date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2011-03-24 09:30:00,28.2,28.4,27.93,27.97,38900.0,25.2972,25.4766,25.055,25.0909,38900.0
2011-03-24 09:35:00,27.99,28.09,27.9,27.94,17400.0,25.1088,25.1985,25.0281,25.0639,17400.0
2011-03-24 09:40:00,27.93,28.0,27.82,27.88,49600.0,25.055,25.1178,24.9563,25.0101,49600.0
2011-03-24 09:45:00,27.95,27.95,27.6,27.83,14800.0,25.0729,25.0729,24.7589,24.9653,14800.0
2011-03-24 09:50:00,27.88,27.95,27.77,27.86,5700.0,25.0101,25.0729,24.9114,24.9922,5700.0
2011-03-24 09:55:00,27.89,27.91,27.73,27.74,9600.0,25.0191,25.037,24.8756,24.8845,9600.0
2011-03-24 10:00:00,27.8,27.8,27.63,27.68,12400.0,24.9384,24.9384,24.7859,24.8307,12400.0
2011-03-24 10:05:00,27.62,27.82,27.52,27.63,13200.0,24.7769,24.9563,24.6872,24.7859,13200.0
2011-03-24 10:10:00,27.63,27.71,27.38,27.71,18600.0,24.7859,24.8576,24.5616,24.8576,18600.0
2011-03-24 10:15:00,27.74,27.81,27.62,27.81,31400.0,24.8845,24.9473,24.7769,24.9473,31400.0
2011-03-24 10:20:00,27.8,27.9,27.63,27.9,32400.0,24.9384,25.0281,24.7859,25.0281,32400.0
2011-03-24 10:25:00,27.89,28.0,27.8,27.99,19600.0,25.0191,25.1178,24.9384,25.1088,19600.0
2011-03-24 10:30:00,27.99,28.0,27.93,27.99,11800.0,25.1088,25.1178,25.055,25.1088,11800.0
2011-03-24 10:35:00,27.98,28.0,27.96,27.99,9900.0,25.0998,25.1178,25.0819,25.1088,9900.0
2011-03-24 10:40:00,27.99,28.1,27.95,28.04,53200.0,25.1088,25.2075,25.0729,25.1536,53200.0
2011-03-24 10:45:00,28.04,28.16,27.93,27.93,17600.0,25.1536,25.2613,25.055,25.055,17600.0
2011-03-24 10:50:00,27.97,28.05,27.97,28.01,34900.0,25.0909,25.1626,25.0909,25.1267,34900.0
2011-03-24 10:55:00,28.01,28.1,28.01,28.1,33200.0,25.1267,25.2075,25.1267,25.2075,33200.0
2011-03-24 11:00:00,28.1,28.1,28.0,28.05,43800.0,25.2075,25.2075,25.1178,25.1626,43800.0
2011-03-24 11:05:00,28.05,28.09,28.0,28.09,12800.0,25.1626,25.1985,25.1178,25.1985,12800.0
2011-03-24 11:10:00,28.09,28.09,28.03,28.05,17200.0,25.1985,25.1985,25.1447,25.1626,17200.0
2011-03-24 11:15:00,28.05,28.05,28.02,28.05,9400.0,25.1626,25.1626,25.1357,25.1626,9400.0
2011-03-24 11:20:00,28.04,28.08,28.04,28.05,10000.0,25.1536,25.1895,25.1536,25.1626,10000.0
2011-03-24 11:25:00,28.06,28.06,28.01,28.05,10700.0,25.1716,25.1716,25.1267,25.1626,10700.0
2011-03-24 11:30:00,28.05,28.09,28.04,28.08,22800.0,25.1626,25.1985,25.1536,25.1895,22800.0
2011-03-24 11:35:00,28.08,28.18,28.03,28.15,30300.0,25.1895,25.2792,25.1447,25.2523,30300.0
2011-03-24 11:40:00,28.15,28.17,28.05,28.17,53400.0,25.2523,25.2703,25.1626,25.2703,53400.0
2011-03-24 11:45:00,28.18,28.28,28.18,28.26,12600.0,25.2792,25.3689,25.2792,25.351,12600.0
2011-03-24 11:50:00,28.27,28.27,28.23,28.27,6500.0,25.36,25.36,25.3241,25.36,6500.0
2011-03-24 11:55:00,28.28,28.28,28.22,28.24,10800.0,25.3689,25.3689,25.3151,25.3331,10800.0
2011-03-24 12:00:00,28.24,28.28,28.23,28.26,14400.0,25.3331,25.3689,25.3241,25.351,14400.0
2011-03-24 12:05:00,28.27,28.27,28.24,28.25,7200.0,25.36,25.36,25.3331,25.342,7200.0
2011-03-24 12:10:00,28.28,28.28,28.23,28.23,2400.0,25.3689,25.3689,25.3241,25.3241,2400.0
2011-03-24 12:15:00,28.25,28.25,28.08,28.16,14900.0,25.342,25.342,25.1895,25.2613,14900.0
2011-03-24 12:20:00,28.12,28.17,28.12,28.13,7900.0,25.2254,25.2703,25.2254,25.2344,7900.0
2011-03-24 12:25:00,28.13,28.18,28.13,28.14,5500.0,25.2344,25.2792,25.2344,25.2434,5500.0
2011-03-24 12:30:00,28.14,28.18,28.11,28.16,5800.0,25.2434,25.2792,25.2164,25.2613,5800.0
2011-03-24 12:35:00,28.18,28.22,28.11,28.12,17400.0,25.2792,25.3151,25.2164,25.2254,17400.0
2011-03-24 12:40:00,28.13,28.2,28.13,28.2,8000.0,25.2344,25.2972,25.2344,25.2972,8000.0
2011-03-24 12:45:00,28.2,28.24,28.19,28.22,8300.0,25.2972,25.3331,25.2882,25.3151,8300.0
2011-03-24 12:50:00,28.24,28.25,28.1,28.18,19400.0,25.3331,25.342,25.2075,25.2792,19400.0
2011-03-24 12:55:00,28.18,28.2,28.1,28.2,12100.0,25.2792,25.2972,25.2075,25.2972,12100.0
2011-03-24 13:00:00,28.2,28.2,28.01,28.09,26000.0,25.2972,25.2972,25.1267,25.1985,26000.0
2011-03-24 13:05:00,28.12,28.13,28.1,28.12,2600.0,25.2254,25.2344,25.2075,25.2254,2600.0
2011-03-24 13:10:00,28.13,28.2,28.12,28.2,6800.0,25.2344,25.2972,25.2254,25.2972,6800.0
2011-03-24 13:15:00,28.19,28.2,28.11,28.16,5600.0,25.2882,25.2972,25.2164,25.2613,5600.0
2011-03-24 13:20:00,28.16,28.2,28.15,28.15,5400.0,25.2613,25.2972,25.2523,25.2523,5400.0
2011-03-24 13:25:00,28.19,28.2,28.11,28.16,13900.0,25.2882,25.2972,25.2164,25.2613,13900.0
2011-03-24 13:30:00,28.17,28.19,28.13,28.15,5800.0,25.2703,25.2882,25.2344,25.2523,5800.0
2011-03-24 13:35:00,28.15,28.19,28.14,28.18,4500.0,25.2523,25.2882,25.2434,25.2792,4500.0
2011-03-24 13:40:00,28.18,28.2,28.15,28.16,5300.0,25.2792,25.2972,25.2523,25.2613,5300.0
2011-03-24 13:45:00,28.16,28.18,28.15,28.16,5900.0,25.2613,25.2792,25.2523,25.2613,5900.0
2011-03-24 13:50:00,28.16,28.18,28.06,28.06,10400.0,25.2613,25.2792,25.1716,25.1716,10400.0
2011-03-24 13:55:00,28.06,28.1,28.05,28.09,9000.0,25.1716,25.2075,25.1626,25.1985,9000.0
2011-03-24 14:00:00,28.09,28.13,28.08,28.12,9000.0,25.1985,25.2344,25.1895,25.2254,9000.0
2011-03-24 14:05:00,28.12,28.18,28.08,28.16,9900.0,25.2254,25.2792,25.1895,25.2613,9900.0
2011-03-24 14:10:00,28.14,28.18,28.14,28.16,5200.0,25.2434,25.2792,25.2434,25.2613,5200.0
2011-03-24 14:15:00,28.18,28.19,28.0,28.06,27400.0,25.2792,25.2882,25.1178,25.1716,27400.0
2011-03-24 14:20:00,28.07,28.11,28.04,28.05,7000.0,25.1806,25.2164,25.1536,25.1626,7000.0
2011-03-24 14:25:00,28.04,28.11,28.04,28.07,4700.0,25.1536,25.2164,25.1536,25.1806,4700.0
2011-03-24 14:30:00,28.09,28.11,28.07,28.1,4900.0,25.1985,25.2164,25.1806,25.2075,4900.0
2011-03-24 14:35:00,28.12,28.12,28.04,28.09,6100.0,25.2254,25.2254,25.1536,25.1985,6100.0
2011-03-24 14:40:00,28.1,28.1,28.07,28.07,4300.0,25.2075,25.2075,25.1806,25.1806,4300.0
2011-03-24 14:45:00,28.08,28.12,28.06,28.11,11000.0,25.1895,25.2254,25.1716,25.2164,11000.0
2011-03-24 14:50:00,28.09,28.25,28.09,28.2,25100.0,25.1985,25.342,25.1985,25.2972,25100.0
2011-03-24 14:55:00,28.19,28.24,28.18,28.24,4700.0,25.2882,25.3331,25.2792,25.3331,4700.0
2011-03-24 15:00:00,28.24,28.25,28.19,28.25,4800.0,25.3331,25.342,25.2882,25.342,4800.0
2011-03-24 15:05:00,28.25,28.25,28.21,28.23,9400.0,25.342,25.342,25.3061,25.3241,9400.0
2011-03-24 15:10:00,28.25,28.25,28.18,28.2,6300.0,25.342,25.342,25.2792,25.2972,6300.0
2011-03-24 15:15:00,28.2,28.24,28.13,28.2,16400.0,25.2972,25.3331,25.2344,25.2972,16400.0
2011-03-24 15:20:00,28.21,28.22,28.17,28.22,8200.0,25.3061,25.3151,25.2703,25.3151,8200.0
2011-03-24 15:25:00,28.23,28.24,28.16,28.17,11200.0,25.3241,25.3331,25.2613,25.2703,11200.0
2011-03-24 15:30:00,28.17,28.2,28.07,28.2,17100.0,25.2703,25.2972,25.1806,25.2972,17100.0
2011-03-24 15:35:00,28.2,28.25,28.2,28.24,14700.0,25.2972,25.342,25.2972,25.3331,14700.0
2011-03-24 15:40:00,28.24,28.33,28.23,28.3,19200.0,25.3331,25.4138,25.3241,25.3869,19200.0
2011-03-24 15:45:00,28.28,28.3,28.25,28.28,19500.0,25.3689,25.3869,25.342,25.3689,19500.0
2011-03-24 15:50:00,28.29,28.4,28.29,28.38,46900.0,25.3779,25.4766,25.3779,25.4587,46900.0
2011-03-24 15:55:00,28.37,28.39,28.23,28.3,42300.0,25.4497,25.4676,25.3241,25.3869,42300.0
2011-03-25 09:30:00,28.63,28.69,28.5,28.55,26900.0,25.6829,25.7367,25.5663,25.6112,26900.0
2011-03-25 09:35:00,28.55,28.6,28.45,28.45,25100.0,25.6112,25.656,25.5214,25.5214,25100.0
2011-03-25 09:40:00,28.45,28.45,28.31,28.32,22000.0,25.5214,25.5214,25.3959,25.4048,22000.0
2011-03-25 09:45:00,28.34,28.47,28.1,28.28,34600.0,25.4228,25.5394,25.2075,25.3689,34600.0
2011-03-25 09:50:00,28.24,28.26,28.17,28.26,10700.0,25.3331,25.351,25.2703,25.351,10700.0
2011-03-25 09:55:00,28.21,28.26,28.21,28.26,1800.0,25.3061,25.351,25.3061,25.351,1800.0
2011-03-25 10:00:00,28.27,28.29,28.25,28.28,7700.0,25.36,25.3779,25.342,25.3689,7700.0
2011-03-25 10:05:00,28.27,28.3,28.24,28.3,7100.0,25.36,25.3869,25.3331,25.3869,7100.0
2011-03-25 10:10:00,28.3,28.3,28.23,28.25,8900.0,25.3869,25.3869,25.3241,25.342,8900.0
2011-03-25 10:15:00,28.24,28.24,28.19,28.22,4000.0,25.3331,25.3331,25.2882,25.3151,4000.0
2011-03-25 10:20:00,28.22,28.29,28.22,28.29,2700.0,25.3151,25.3779,25.3151,25.3779,2700.0
2011-03-25 10:25:00,28.29,28.35,28.29,28.35,5300.0,25.3779,25.4317,25.3779,25.4317,5300.0
2011-03-25 10:30:00,28.35,28.43,28.31,28.34,9300.0,25.4317,25.5035,25.3959,25.4228,9300.0
2011-03-25 10:35:00,28.31,28.38,28.29,28.35,6500.0,25.3959,25.4587,25.3779,25.4317,6500.0
2011-03-25 10:40:00,28.32,28.35,28.19,28.25,9400.0,25.4048,25.4317,25.2882,25.342,9400.0
2011-03-25 10:45:00,28.3,28.3,28.24,28.25,3900.0,25.3869,25.3869,25.3331,25.342,3900.0
2011-03-25 10:50:00,28.25,28.27,28.22,28.27,3600.0,25.342,25.36,25.3151,25.36,3600.0
2011-03-25 10:55:00,28.22,28.38,28.22,28.38,8600.0,25.3151,25.4587,25.3151,25.4587,8600.0
2011-03-25 11:00:00,28.34,28.38,28.33,28.34,6500.0,25.4228,25.4587,25.4138,25.4228,6500.0
2011-03-25 11:05:00,28.37,28.38,28.35,28.35,5500.0,25.4497,25.4587,25.4317,25.4317,5500.0
2011-03-25 11:10:00,28.35,28.35,28.29,28.29,2600.0,25.4317,25.4317,25.3779,25.3779,2600.0
2011-03-25 11:15:00,28.24,28.31,28.19,28.23,11300.0,25.3331,25.3959,25.2882,25.3241,11300.0
2011-03-25 11:20:00,28.21,28.21,28.12,28.16,8900.0,25.3061,25.3061,25.2254,25.2613,8900.0
2011-03-25 11:25:00,28.12,28.15,28.12,28.15,3300.0,25.2254,25.2523,25.2254,25.2523,3300.0
2011-03-25 11:30:00,28.15,28.15,28.12,28.14,500.0,25.2523,25.2523,25.2254,25.2434,500.0
2011-03-25 11:35:00,28.13,28.13,28.12,28.12,1300.0,25.2344,25.2344,25.2254,25.2254,1300.0
2011-03-25 11:40:00,28.12,28.12,28.05,28.06,12800.0,25.2254,25.2254,25.1626,25.1716,12800.0
2011-03-25 11:45:00,28.06,28.09,28.03,28.05,3600.0,25.1716,25.1985,25.1447,25.1626,3600.0
2011-03-25 11:50:00,28.02,28.15,28.02,28.09,14000.0,25.1357,25.2523,25.1357,25.1985,14000.0
2011-03-25 11:55:00,28.14,28.14,28.1,28.11,900.0,25.2434,25.2434,25.2075,25.2164,900.0
2011-03-25 12:00:00,28.03,28.06,28.02,28.04,800.0,25.1447,25.1716,25.1357,25.1536,800.0
2011-03-25 12:05:00,28.02,28.08,28.01,28.03,6800.0,25.1357,25.1895,25.1267,25.1447,6800.0
2011-03-25 12:10:00,28.02,28.03,27.83,27.92,11700.0,25.1357,25.1447,24.9653,25.046,11700.0
2011-03-25 12:15:00,28.0,28.02,28.0,28.01,4100.0,25.1178,25.1357,25.1178,25.1267,4100.0
2011-03-25 12:20:00,28.01,28.02,27.99,27.99,2000.0,25.1267,25.1357,25.1088,25.1088,2000.0
2011-03-25 12:25:00,27.99,28.0,27.99,28.0,200.0,25.1088,25.1178,25.1088,25.1178,200.0
2011-03-25 12:30:00,28.0,28.02,27.99,28.02,9200.0,25.1178,25.1357,25.1088,25.1357,9200.0
2011-03-25 12:35:00,28.01,28.02,28.0,28.0,7700.0,25.1267,25.1357,25.1178,25.1178,7700.0
2011-03-25 12:40:00,27.99,28.01,27.96,27.98,4600.0,25.1088,25.1267,25.0819,25.0998,4600.0
2011-03-25 12:45:00,27.98,27.98,27.95,27.98,2800.0,25.0998,25.0998,25.0729,25.0998,2800.0
2011-03-25 12:50:00,27.97,27.97,27.92,27.97,1800.0,25.0909,25.0909,25.046,25.0909,1800.0
2011-03-25 12:55:00,27.96,27.99,27.92,27.96,2500.0,25.0819,25.1088,25.046,25.0819,2500.0
2011-03-25 13:00:00,27.98,28.0,27.98,27.98,5700.0,25.0998,25.1178,25.0998,25.0998,5700.0
2011-03-25 13:05:00,27.96,27.97,27.95,27.97,400.0,25.0819,25.0909,25.0729,25.0909,400.0
2011-03-25 13:10:00,27.98,27.99,27.96,27.96,700.0,25.0998,25.1088,25.0819,25.0819,700.0
2011-03-25 13:15:00,28.0,28.0,27.91,27.99,4100.0,25.1178,25.1178,25.037,25.1088,4100.0
2011-03-25 13:20:00,27.99,28.01,27.92,27.98,14500.0,25.1088,25.1267,25.046,25.0998,14500.0
2011-03-25 13:25:00,27.95,27.97,27.95,27.97,1100.0,25.0729,25.0909,25.0729,25.0909,1100.0
2011-03-25 13:30:00,27.95,27.99,27.94,27.96,1900.0,25.0729,25.1088,25.0639,25.0819,1900.0
2011-03-25 13:35:00,27.94,27.94,27.81,27.81,5300.0,25.0639,25.0639,24.9473,24.9473,5300.0
2011-03-25 13:40:00,27.83,27.84,27.82,27.82,1000.0,24.9653,24.9742,24.9563,24.9563,1000.0
2011-03-25 13:45:00,27.85,27.85,27.81,27.83,2400.0,24.9832,24.9832,24.9473,24.9653,2400.0
2011-03-25 13:50:00,27.83,27.86,27.83,27.85,1600.0,24.9653,24.9922,24.9653,24.9832,1600.0
2011-03-25 13:55:00,27.86,27.86,27.85,27.86,400.0,24.9922,24.9922,24.9832,24.9922,400.0
2011-03-25 14:00:00,27.86,27.91,27.86,27.91,300.0,24.9922,25.037,24.9922,25.037,300.0
2011-03-25 14:05:00,27.9,27.9,27.86,27.9,1000.0,25.0281,25.0281,24.9922,25.0281,1000.0
2011-03-25 14:10:00,27.9,27.97,27.89,27.96,7200.0,25.0281,25.0909,25.0191,25.0819,7200.0
2011-03-25 14:15:00,27.95,28.0,27.95,27.95,4000.0,25.0729,25.1178,25.0729,25.0729,4000.0
2011-03-25 14:20:00,27.96,27.99,27.95,27.95,5300.0,25.0819,25.1088,25.0729,25.0729,5300.0
2011-03-25 14:25:00,27.92,27.92,27.87,27.87,900.0,25.046,25.046,25.0011,25.0011,900.0
2011-03-25 14:30:00,27.84,27.91,27.84,27.91,1500.0,24.9742,25.037,24.9742,25.037,1500.0
2011-03-25 14:35:00,27.91,27.98,27.91,27.96,2300.0,25.037,25.0998,25.037,25.0819,2300.0
2011-03-25 14:40:00,27.95,27.98,27.91,27.95,2000.0,25.0729,25.0998,25.037,25.0729,2000.0
2011-03-25 14:45:00,27.97,28.0,27.96,27.98,2800.0,25.0909,25.1178,25.0819,25.0998,2800.0
2011-03-25 14:50:00,27.96,28.04,27.96,28.03,1700.0,25.0819,25.1536,25.0819,25.1447,1700.0
2011-03-25 14:55:00,28.04,28.05,28.0,28.04,37400.0,25.1536,25.1626,25.1178,25.1536,37400.0
2011-03-25 15:00:00,28.02,28.05,28.0,28.04,2800.0,25.1357,25.1626,25.1178,25.1536,2800.0
2011-03-25 15:05:00,28.05,28.07,27.99,28.02,6600.0,25.1626,25.1806,25.1088,25.1357,6600.0
2011-03-25 15:10:00,27.98,28.03,27.98,28.02,1100.0,25.0998,25.1447,25.0998,25.1357,1100.0
2011-03-25 15:15:00,28.04,28.04,28.0,28.02,1700.0,25.1536,25.1536,25.1178,25.1357,1700.0
2011-03-25 15:20:00,28.04,28.05,27.91,27.95,6300.0,25.1536,25.1626,25.037,25.0729,6300.0
2011-03-25 15:25:00,27.95,27.98,27.87,27.92,14000.0,25.0729,25.0998,25.0011,25.046,14000.0
2011-03-25 15:30:00,27.92,27.95,27.91,27.95,6600.0,25.046,25.0729,25.037,25.0729,6600.0
2011-03-25 15:35:00,27.94,27.97,27.93,27.95,4900.0,25.0639,25.0909,25.055,25.0729,4900.0
2011-03-25 15:40:00,27.95,27.96,27.91,27.92,4300.0,25.0729,25.0819,25.037,25.046,4300.0
2011-03-25 15:45:00,27.91,27.92,27.85,27.86,4300.0,25.037,25.046,24.9832,24.9922,4300.0
2011-03-25 15:50:00,27.86,27.88,27.8,27.85,16600.0,24.9922,25.0101,24.9384,24.9832,16600.0
2011-03-25 15:55:00,27.84,27.91,27.83,27.86,22300.0,24.9742,25.037,24.9653,24.9922,22300.0
2011-03-28 09:30:00,28.25,28.25,28.07,28.2,20500.0,25.342,25.342,25.1806,25.2972,20500.0
2011-03-28 09:35:00,28.2,28.28,27.89,27.99,40300.0,25.2972,25.3689,25.0191,25.1088,40300.0
2011-03-28 09:40:00,28.07,28.14,27.92,28.03,11400.0,25.1806,25.2434,25.046,25.1447,11400.0
2011-03-28 09:45:00,28.02,28.02,27.95,27.95,5200.0,25.1357,25.1357,25.0729,25.0729,5200.0
2011-03-28 09:50:00,28.0,28.0,27.94,28.0,4000.0,25.1178,25.1178,25.0639,25.1178,4000.0
2011-03-28 09:55:00,28.0,28.02,27.86,27.95,28900.0,25.1178,25.1357,24.9922,25.0729,28900.0
2011-03-28 10:00:00,27.98,28.09,27.87,27.94,36900.0,25.0998,25.1985,25.0011,25.0639,36900.0
2011-03-28 10:05:00,27.97,28.0,27.88,28.0,15000.0,25.0909,25.1178,25.0101,25.1178,15000.0
2011-03-28 10:10:00,28.0,28.06,27.95,28.01,8100.0,25.1178,25.1716,25.0729,25.1267,8100.0
2011-03-28 10:15:00,28.09,28.1,27.99,28.04,7300.0,25.1985,25.2075,25.1088,25.1536,7300.0
2011-03-28 10:20:00,28.05,28.08,28.04,28.04,12400.0,25.1626,25.1895,25.1536,25.1536,12400.0
2011-03-28 10:25:00,28.06,28.08,28.04,28.08,5800.0,25.1716,25.1895,25.1536,25.1895,5800.0
2011-03-28 10:30:00,28.06,28.1,28.04,28.1,11800.0,25.1716,25.2075,25.1536,25.2075,11800.0
2011-03-28 10:35:00,28.1,28.1,28.06,28.09,11300.0,25.2075,25.2075,25.1716,25.1985,11300.0
2011-03-28 10:40:00,28.11,28.3,28.1,28.27,14800.0,25.2164,25.3869,25.2075,25.36,14800.0
2011-03-28 10:45:00,28.28,28.3,28.19,28.19,7900.0,25.3689,25.3869,25.2882,25.2882,7900.0
2011-03-28 10:50:00,28.17,28.21,27.85,27.91,22900.0,25.2703,25.3061,24.9832,25.037,22900.0
2011-03-28 10:55:00,27.93,28.14,27.9,28.11,7900.0,25.055,25.2434,25.0281,25.2164,7900.0
2011-03-28 11:00:00,28.13,28.13,27.91,28.0,21200.0,25.2344,25.2344,25.037,25.1178,21200.0
2011-03-28 11:05:00,27.99,28.28,27.99,28.2,19200.0,25.1088,25.3689,25.1088,25.2972,19200.0
2011-03-28 11:10:00,28.08,28.16,28.03,28.06,5300.0,25.1895,25.2613,25.1447,25.1716,5300.0
2011-03-28 11:15:00,28.0,28.18,28.0,28.18,4700.0,25.1178,25.2792,25.1178,25.2792,4700.0
2011-03-28 11:20:00,28.17,28.21,28.0,28.04,7900.0,25.2703,25.3061,25.1178,25.1536,7900.0
2011-03-28 11:25:00,28.08,28.16,28.05,28.14,8000.0,25.1895,25.2613,25.1626,25.2434,8000.0
2011-03-28 11:30:00,28.13,28.17,28.11,28.15,8600.0,25.2344,25.2703,25.2164,25.2523,8600.0
2011-03-28 11:35:00,28.15,28.16,28.04,28.1,17300.0,25.2523,25.2613,25.1536,25.2075,17300.0
2011-03-28 11:40:00,28.05,28.1,27.97,28.0,13400.0,25.1626,25.2075,25.0909,25.1178,13400.0
2011-03-28 11:45:00,27.98,28.01,27.95,27.95,3200.0,25.0998,25.1267,25.0729,25.0729,3200.0
2011-03-28 11:50:00,27.95,27.99,27.95,27.98,3500.0,25.0729,25.1088,25.0729,25.0998,3500.0
2011-03-28 11:55:00,27.99,28.0,27.92,27.96,2600.0,25.1088,25.1178,25.046,25.0819,2600.0
2011-03-28 12:00:00,27.99,28.0,27.93,27.94,6200.0,25.1088,25.1178,25.055,25.0639,6200.0
2011-03-28 12:05:00,27.91,27.95,27.61,27.67,35500.0,25.037,25.0729,24.7679,24.8217,35500.0
2011-03-28 12:10:00,27.74,27.76,27.55,27.71,9400.0,24.8845,24.9025,24.7141,24.8576,9400.0
2011-03-28 12:15:00,27.72,27.78,27.71,27.75,15800.0,24.8666,24.9204,24.8576,24.8935,15800.0
2011-03-28 12:20:00,27.76,27.84,27.71,27.8,22100.0,24.9025,24.9742,24.8576,24.9384,22100.0
2011-03-28 12:25:00,27.81,27.84,27.76,27.76,5800.0,24.9473,24.9742,24.9025,24.9025,5800.0
2011-03-28 12:30:00,27.77,27.97,27.46,27.82,200900.0,24.9114,25.0909,24.6334,24.9563,200900.0
2011-03-28 12:35:00,27.77,27.87,27.75,27.8,29200.0,24.9114,25.0011,24.8935,24.9384,29200.0
2011-03-28 12:40:00,27.8,27.88,27.74,27.87,27400.0,24.9384,25.0101,24.8845,25.0011,27400.0
2011-03-28 12:45:00,27.8,27.82,27.63,27.71,45700.0,24.9384,24.9563,24.7859,24.8576,45700.0
2011-03-28 12:50:00,27.65,27.75,27.55,27.6,32500.0,24.8038,24.8935,24.7141,24.7589,32500.0
2011-03-28 12:55:00,27.6,27.61,27.54,27.58,18700.0,24.7589,24.7679,24.7051,24.741,18700.0
2011-03-28 13:00:00,27.6,27.65,27.6,27.65,7500.0,24.7589,24.8038,24.7589,24.8038,7500.0
2011-03-28 13:05:00,27.62,27.67,27.62,27.62,5100.0,24.7769,24.8217,24.7769,24.7769,5100.0
2011-03-28 13:10:00,27.65,27.71,27.65,27.7,8400.0,24.8038,24.8576,24.8038,24.8486,8400.0
2011-03-28 13:15:00,27.7,27.7,27.52,27.55,13300.0,24.8486,24.8486,24.6872,24.7141,13300.0
2011-03-28 13:20:00,27.53,27.6,27.48,27.56,24800.0,24.6961,24.7589,24.6513,24.7231,24800.0
2011-03-28 13:25:00,27.55,27.61,27.55,27.61,4600.0,24.7141,24.7679,24.7141,24.7679,4600.0
2011-03-28 13:30:00,27.58,27.62,27.55,27.55,4900.0,24.741,24.7769,24.7141,24.7141,4900.0
2011-03-28 13:35:00,27.58,27.59,27.54,27.56,2800.0,24.741,24.75,24.7051,24.7231,2800.0
2011-03-28 13:40:00,27.56,27.59,27.53,27.56,75400.0,24.7231,24.75,24.6961,24.7231,75400.0
2011-03-28 13:45:00,27.58,27.58,27.52,27.56,90000.0,24.741,24.741,24.6872,24.7231,90000.0
2011-03-28 13:50:00,27.56,27.82,27.56,27.69,21000.0,24.7231,24.9563,24.7231,24.8397,21000.0
2011-03-28 13:55:00,27.68,27.72,27.65,27.7,8400.0,24.8307,24.8666,24.8038,24.8486,8400.0
2011-03-28 14:00:00,27.7,27.71,27.64,27.64,10800.0,24.8486,24.8576,24.7948,24.7948,10800.0
2011-03-28 14:05:00,27.63,27.66,27.63,27.64,12100.0,24.7859,24.8128,24.7859,24.7948,12100.0
2011-03-28 14:10:00,27.63,27.85,27.62,27.75,76300.0,24.7859,24.9832,24.7769,24.8935,76300.0
2011-03-28 14:15:00,27.75,28.06,27.72,28.03,19000.0,24.8935,25.1716,24.8666,25.1447,19000.0
2011-03-28 14:20:00,28.02,28.02,27.84,27.84,11900.0,25.1357,25.1357,24.9742,24.9742,11900.0
2011-03-28 14:25:00,27.84,27.95,27.72,27.9,9200.0,24.9742,25.0729,24.8666,25.0281,9200.0
2011-03-28 14:30:00,27.9,27.95,27.88,27.95,7300.0,25.0281,25.0729,25.0101,25.0729,7300.0
2011-03-28 14:35:00,27.97,28.0,27.97,28.0,7700.0,25.0909,25.1178,25.0909,25.1178,7700.0
2011-03-28 14:40:00,28.0,28.18,28.0,28.11,11600.0,25.1178,25.2792,25.1178,25.2164,11600.0
2011-03-28 14:45:00,28.1,28.23,28.06,28.13,12400.0,25.2075,25.3241,25.1716,25.2344,12400.0
2011-03-28 14:50:00,28.11,28.14,28.04,28.04,6700.0,25.2164,25.2434,25.1536,25.1536,6700.0
2011-03-28 14:55:00,28.02,28.12,28.01,28.12,5700.0,25.1357,25.2254,25.1267,25.2254,5700.0
2011-03-28 15:00:00,28.12,28.49,28.12,28.31,29300.0,25.2254,25.5573,25.2254,25.3959,29300.0
2011-03-28 15:05:00,28.31,28.37,28.3,28.34,10800.0,25.3959,25.4497,25.3869,25.4228,10800.0
2011-03-28 15:10:00,28.34,28.37,28.33,28.33,6400.0,25.4228,25.4497,25.4138,25.4138,6400.0
2011-03-28 15:15:00,28.37,28.45,28.34,28.45,14200.0,25.4497,25.5214,25.4228,25.5214,14200.0
2011-03-28 15:20:00,28.47,28.64,28.41,28.64,31400.0,25.5394,25.6919,25.4856,25.6919,31400.0
2011-03-28 15:25:00,28.64,28.69,28.52,28.67,81500.0,25.6919,25.7367,25.5842,25.7188,81500.0
2011-03-28 15:30:00,28.68,28.84,28.66,28.82,32200.0,25.7278,25.8713,25.7098,25.8534,32200.0
2011-03-28 15:35:00,28.84,29.23,28.79,28.92,72200.0,25.8713,26.2212,25.8264,25.9431,72200.0
2011-03-28 15:40:00,28.92,28.93,28.75,28.91,33400.0,25.9431,25.952,25.7906,25.9341,33400.0
2011-03-28 15:45:00,28.91,28.92,28.8,28.85,19900.0,25.9341,25.9431,25.8354,25.8803,19900.0
2011-03-28 15:50:00,28.87,29.03,28.86,28.93,53100.0,25.8982,26.0417,25.8892,25.952,53100.0
2011-03-28 15:55:00,28.95,29.02,28.64,28.64,144100.0,25.97,26.0328,25.6919,25.6919,144100.0
2011-03-29 06:55:00,28.7,28.7,28.7,28.7,100.0,25.7457,25.7457,25.7457,25.7457,100.0
2011-03-29 07:00:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 07:05:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 07:10:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 07:15:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 07:20:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 07:25:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 07:30:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 07:35:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 07:40:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 07:45:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 07:50:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 07:55:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 08:00:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 08:05:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 08:10:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 08:15:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 08:20:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 08:25:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 08:30:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 08:35:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 08:40:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 08:45:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 08:50:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 08:55:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 09:00:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 09:05:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 09:10:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 09:15:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 09:20:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 09:25:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 09:30:00,28.46,29.28,28.46,29.19,47800.0,25.5304,26.266,25.5304,26.1853,47800.0
2011-03-29 09:35:00,29.17,29.5,29.13,29.27,102000.0,26.1673,26.4634,26.1314,26.257,102000.0
2011-03-29 09:40:00,29.24,29.27,28.88,29.0,41300.0,26.2301,26.257,25.9072,26.0148,41300.0
2011-03-29 09:45:00,29.0,29.14,28.93,28.98,33600.0,26.0148,26.1404,25.952,25.9969,33600.0
2011-03-29 09:50:00,28.99,29.02,28.75,28.83,46400.0,26.0059,26.0328,25.7906,25.8623,46400.0
2011-03-29 09:55:00,28.83,29.3,28.81,29.28,44900.0,25.8623,26.2839,25.8444,26.266,44900.0
2011-03-29 10:00:00,29.24,29.37,29.13,29.31,49900.0,26.2301,26.3467,26.1314,26.2929,49900.0
2011-03-29 10:05:00,29.31,30.02,29.31,29.73,147200.0,26.2929,26.9298,26.2929,26.6697,147200.0
2011-03-29 10:10:00,29.77,30.75,29.7,30.54,99300.0,26.7056,27.5847,26.6428,27.3963,99300.0
2011-03-29 10:15:00,30.57,30.57,30.24,30.27,51400.0,27.4232,27.4232,27.1272,27.1541,51400.0
2011-03-29 10:20:00,30.32,30.55,30.21,30.4,40700.0,27.199,27.4053,27.1003,27.2707,40700.0
2011-03-29 10:25:00,30.35,30.4,30.09,30.29,25900.0,27.2259,27.2707,26.9926,27.172,25900.0
2011-03-29 10:30:00,30.3,30.87,30.24,30.73,79500.0,27.181,27.6923,27.1272,27.5667,79500.0
2011-03-29 10:35:00,30.78,30.78,30.59,30.62,54500.0,27.6116,27.6116,27.4412,27.4681,54500.0
2011-03-29 10:40:00,30.67,30.75,30.48,30.5,78400.0,27.5129,27.5847,27.3425,27.3604,78400.0
2011-03-29 10:45:00,30.5,30.52,30.31,30.31,18800.0,27.3604,27.3784,27.19,27.19,18800.0
2011-03-29 10:50:00,30.31,30.49,30.31,30.48,32500.0,27.19,27.3515,27.19,27.3425,32500.0
2011-03-29 10:55:00,30.49,30.49,30.41,30.41,34700.0,27.3515,27.3515,27.2797,27.2797,34700.0
2011-03-29 11:00:00,30.41,30.53,30.41,30.43,17300.0,27.2797,27.3873,27.2797,27.2976,17300.0
2011-03-29 11:05:00,30.43,30.56,30.41,30.56,44600.0,27.2976,27.4142,27.2797,27.4142,44600.0
2011-03-29 11:10:00,30.55,30.6,30.47,30.58,40500.0,27.4053,27.4501,27.3335,27.4322,40500.0
2011-03-29 11:15:00,30.58,30.74,30.58,30.67,69000.0,27.4322,27.5757,27.4322,27.5129,69000.0
2011-03-29 11:20:00,30.64,30.67,30.57,30.62,63800.0,27.486,27.5129,27.4232,27.4681,63800.0
2011-03-29 11:25:00,30.58,30.7,30.54,30.67,45300.0,27.4322,27.5398,27.3963,27.5129,45300.0
2011-03-29 11:30:00,30.67,30.92,30.65,30.84,76000.0,27.5129,27.7372,27.495,27.6654,76000.0
2011-03-29 11:35:00,30.84,31.02,30.78,30.83,155400.0,27.6654,27.8269,27.6116,27.6565,155400.0
2011-03-29 11:40:00,30.83,30.85,30.68,30.7,31400.0,27.6565,27.6744,27.5219,27.5398,31400.0
2011-03-29 11:45:00,30.71,30.73,30.7,30.71,3700.0,27.5488,27.5667,27.5398,27.5488,3700.0
2011-03-29 11:50:00,30.75,30.84,30.7,30.78,40000.0,27.5847,27.6654,27.5398,27.6116,40000.0
2011-03-29 11:55:00,30.74,30.81,30.7,30.7,17300.0,27.5757,27.6385,27.5398,27.5398,17300.0
2011-03-29 12:00:00,30.7,30.72,30.57,30.59,28400.0,27.5398,27.5578,27.4232,27.4412,28400.0
2011-03-29 12:05:00,30.6,30.65,30.53,30.57,34500.0,27.4501,27.495,27.3873,27.4232,34500.0
2011-03-29 12:10:00,30.59,30.62,30.57,30.59,7500.0,27.4412,27.4681,27.4232,27.4412,7500.0
2011-03-29 12:15:00,30.6,30.63,30.57,30.61,7300.0,27.4501,27.477,27.4232,27.4591,7300.0
2011-03-29 12:20:00,30.6,30.62,30.6,30.62,2300.0,27.4501,27.4681,27.4501,27.4681,2300.0
2011-03-29 12:25:00,30.62,30.64,30.51,30.54,6800.0,27.4681,27.486,27.3694,27.3963,6800.0
2011-03-29 12:30:00,30.54,30.54,30.41,30.45,9000.0,27.3963,27.3963,27.2797,27.3156,9000.0
2011-03-29 12:35:00,30.42,30.45,30.42,30.42,2500.0,27.2887,27.3156,27.2887,27.2887,2500.0
2011-03-29 12:40:00,30.45,30.46,30.42,30.45,7200.0,27.3156,27.3245,27.2887,27.3156,7200.0
2011-03-29 12:45:00,30.44,30.45,30.32,30.43,162200.0,27.3066,27.3156,27.199,27.2976,162200.0
2011-03-29 12:50:00,30.4,30.56,30.4,30.52,32900.0,27.2707,27.4142,27.2707,27.3784,32900.0
2011-03-29 12:55:00,30.52,30.7,30.48,30.58,39200.0,27.3784,27.5398,27.3425,27.4322,39200.0
2011-03-29 13:00:00,30.57,30.63,30.55,30.6,14600.0,27.4232,27.477,27.4053,27.4501,14600.0
2011-03-29 13:05:00,30.59,30.6,30.54,30.56,5200.0,27.4412,27.4501,27.3963,27.4142,5200.0
2011-03-29 13:10:00,30.54,30.61,30.54,30.61,5900.0,27.3963,27.4591,27.3963,27.4591,5900.0
2011-03-29 13:15:00,30.63,30.64,30.51,30.53,17000.0,27.477,27.486,27.3694,27.3873,17000.0
2011-03-29 13:20:00,30.56,30.62,30.53,30.62,9600.0,27.4142,27.4681,27.3873,27.4681,9600.0
2011-03-29 13:25:00,30.61,30.62,30.58,30.58,4300.0,27.4591,27.4681,27.4322,27.4322,4300.0
2011-03-29 13:30:00,30.58,30.61,30.51,30.58,15400.0,27.4322,27.4591,27.3694,27.4322,15400.0
2011-03-29 13:35:00,30.56,30.75,30.55,30.75,52900.0,27.4142,27.5847,27.4053,27.5847,52900.0
2011-03-29 13:40:00,30.74,30.75,30.62,30.75,33800.0,27.5757,27.5847,27.4681,27.5847,33800.0
2011-03-29 13:45:00,30.75,30.75,30.66,30.69,25300.0,27.5847,27.5847,27.504,27.5309,25300.0
2011-03-29 13:50:00,30.7,30.75,30.65,30.74,43100.0,27.5398,27.5847,27.495,27.5757,43100.0
2011-03-29 13:55:00,30.75,30.75,30.64,30.71,22600.0,27.5847,27.5847,27.486,27.5488,22600.0
2011-03-29 14:00:00,30.7,30.75,30.61,30.75,13900.0,27.5398,27.5847,27.4591,27.5847,13900.0
2011-03-29 14:05:00,30.72,30.75,30.66,30.73,14300.0,27.5578,27.5847,27.504,27.5667,14300.0
2011-03-29 14:10:00,30.75,30.97,30.73,30.94,55600.0,27.5847,27.782,27.5667,27.7551,55600.0
2011-03-29 14:15:00,30.97,30.98,30.81,30.88,35300.0,27.782,27.791,27.6385,27.7013,35300.0
2011-03-29 14:20:00,30.88,30.91,30.66,30.81,15800.0,27.7013,27.7282,27.504,27.6385,15800.0
2011-03-29 14:25:00,30.77,30.87,30.77,30.86,18000.0,27.6026,27.6923,27.6026,27.6834,18000.0
2011-03-29 14:30:00,30.86,30.93,30.8,30.83,20700.0,27.6834,27.7462,27.6295,27.6565,20700.0
2011-03-29 14:35:00,30.82,31.13,30.82,30.98,53200.0,27.6475,27.9256,27.6475,27.791,53200.0
2011-03-29 14:40:00,30.99,31.04,30.96,31.04,15600.0,27.8,27.8448,27.7731,27.8448,15600.0
2011-03-29 14:45:00,31.02,31.04,30.98,31.02,14800.0,27.8269,27.8448,27.791,27.8269,14800.0
2011-03-29 14:50:00,31.03,31.08,30.94,31.06,41000.0,27.8359,27.8807,27.7551,27.8628,41000.0
2011-03-29 14:55:00,31.1,31.24,31.09,31.23,36000.0,27.8987,28.0243,27.8897,28.0153,36000.0
2011-03-29 15:00:00,31.23,31.25,31.15,31.24,32500.0,28.0153,28.0332,27.9435,28.0243,32500.0
2011-03-29 15:05:00,31.24,31.25,31.06,31.17,17700.0,28.0243,28.0332,27.8628,27.9615,17700.0
2011-03-29 15:10:00,31.18,31.2,31.15,31.19,38600.0,27.9704,27.9884,27.9435,27.9794,38600.0
2011-03-29 15:15:00,31.2,31.31,31.17,31.22,50600.0,27.9884,28.087,27.9615,28.0063,50600.0
2011-03-29 15:20:00,31.2,31.3,31.16,31.3,24900.0,27.9884,28.0781,27.9525,28.0781,24900.0
2011-03-29 15:25:00,31.28,31.53,31.28,31.49,50000.0,28.0601,28.2844,28.0601,28.2485,50000.0
2011-03-29 15:30:00,31.51,31.68,31.4,31.59,79800.0,28.2665,28.419,28.1678,28.3382,79800.0
2011-03-29 15:35:00,31.59,31.65,31.54,31.6,74500.0,28.3382,28.392,28.2934,28.3472,74500.0
2011-03-29 15:40:00,31.6,31.62,31.33,31.42,82700.0,28.3472,28.3651,28.105,28.1857,82700.0
2011-03-29 15:45:00,31.41,31.44,31.21,31.25,84300.0,28.1768,28.2037,27.9973,28.0332,84300.0
2011-03-29 15:50:00,31.26,31.29,31.18,31.27,111600.0,28.0422,28.0691,27.9704,28.0512,111600.0
2011-03-29 15:55:00,31.27,31.29,31.13,31.26,131100.0,28.0512,28.0691,27.9256,28.0422,131100.0
2011-03-29 16:00:00,31.29,31.3,31.29,31.3,27700.0,28.0691,28.0781,28.0691,28.0781,27700.0
2011-03-29 16:05:00,31.3,31.3,31.3,31.3,0.0,28.0781,28.0781,28.0781,28.0781,0.0
2011-03-29 16:10:00,31.3,31.3,31.3,31.3,0.0,28.0781,28.0781,28.0781,28.0781,0.0
2011-03-29 16:15:00,31.3,31.3,31.3,31.3,300.0,28.0781,28.0781,28.0781,28.0781,300.0
2011-03-29 16:20:00,31.3,31.3,31.3,31.3,0.0,28.0781,28.0781,28.0781,28.0781,0.0
2011-03-29 16:25:00,31.3,31.3,31.3,31.3,0.0,28.0781,28.0781,28.0781,28.0781,0.0
2011-03-29 16:30:00,31.3,31.3,31.3,31.3,0.0,28.0781,28.0781,28.0781,28.0781,0.0
2011-03-29 16:35:00,31.3,31.3,31.3,31.3,0.0,28.0781,28.0781,28.0781,28.0781,0.0
2011-03-29 16:40:00,31.39,31.39,31.39,31.39,100.0,28.1588,28.1588,28.1588,28.1588,100.0
2011-03-29 16:45:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 16:50:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 16:55:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 17:00:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 17:05:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 17:10:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 17:15:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 17:20:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 17:25:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 17:30:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 17:35:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 17:40:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 17:45:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 17:50:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 17:55:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 18:00:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 18:05:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 18:10:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 18:15:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 18:20:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 18:25:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 18:30:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 18:35:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 18:40:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 18:45:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 18:50:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 18:55:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 19:00:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 19:05:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 19:10:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 19:15:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 19:20:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 19:25:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 19:30:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 19:35:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 19:40:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 19:45:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 19:50:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 19:55:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-30 09:25:00,31.6,31.75,31.6,31.74,400.0,28.3472,28.4818,28.3472,28.4728,400.0
2011-03-30 09:30:00,31.66,31.93,31.44,31.49,70200.0,28.401,28.6432,28.2037,28.2485,70200.0
2011-03-30 09:35:00,31.56,31.66,31.42,31.66,37100.0,28.3113,28.401,28.1857,28.401,37100.0
2011-03-30 09:40:00,31.66,31.66,31.12,31.39,60000.0,28.401,28.401,27.9166,28.1588,60000.0
2011-03-30 09:45:00,31.41,31.42,31.16,31.2,45000.0,28.1768,28.1857,27.9525,27.9884,45000.0
2011-03-30 09:50:00,31.2,31.3,31.12,31.25,16500.0,27.9884,28.0781,27.9166,28.0332,16500.0
2011-03-30 09:55:00,31.25,31.3,31.16,31.29,24400.0,28.0332,28.0781,27.9525,28.0691,24400.0
2011-03-30 10:00:00,31.29,31.29,30.82,30.93,58500.0,28.0691,28.0691,27.6475,27.7462,58500.0
2011-03-30 10:05:00,30.94,31.04,30.9,30.92,20900.0,27.7551,27.8448,27.7192,27.7372,20900.0
2011-03-30 10:10:00,30.93,30.96,30.62,30.81,47700.0,27.7462,27.7731,27.4681,27.6385,47700.0
2011-03-30 10:15:00,30.85,31.08,30.8,31.03,19400.0,27.6744,27.8807,27.6295,27.8359,19400.0
2011-03-30 10:20:00,31.0,31.0,30.92,30.95,13300.0,27.809,27.809,27.7372,27.7641,13300.0
2011-03-30 10:25:00,30.94,31.0,30.94,30.96,11900.0,27.7551,27.809,27.7551,27.7731,11900.0
2011-03-30 10:30:00,30.96,31.03,30.88,31.03,24500.0,27.7731,27.8359,27.7013,27.8359,24500.0
2011-03-30 10:35:00,30.95,30.99,30.7,30.82,25300.0,27.7641,27.8,27.5398,27.6475,25300.0
2011-03-30 10:40:00,30.81,30.94,30.74,30.92,16700.0,27.6385,27.7551,27.5757,27.7372,16700.0
2011-03-30 10:45:00,30.93,30.93,30.75,30.91,13400.0,27.7462,27.7462,27.5847,27.7282,13400.0
2011-03-30 10:50:00,30.92,30.99,30.85,30.94,9400.0,27.7372,27.8,27.6744,27.7551,9400.0
2011-03-30 10:55:00,30.94,31.08,30.9,31.08,15100.0,27.7551,27.8807,27.7192,27.8807,15100.0
2011-03-30 11:00:00,31.07,31.2,31.07,31.13,36100.0,27.8717,27.9884,27.8717,27.9256,36100.0
2011-03-30 11:05:00,31.11,31.14,30.94,30.96,21600.0,27.9076,27.9345,27.7551,27.7731,21600.0
2011-03-30 11:10:00,30.96,31.47,30.95,31.29,30300.0,27.7731,28.2306,27.7641,28.0691,30300.0
2011-03-30 11:15:00,31.29,31.38,31.21,31.25,17800.0,28.0691,28.1498,27.9973,28.0332,17800.0
2011-03-30 11:20:00,31.21,31.27,31.11,31.11,7100.0,27.9973,28.0512,27.9076,27.9076,7100.0
2011-03-30 11:25:00,31.11,31.32,31.06,31.31,16600.0,27.9076,28.096,27.8628,28.087,16600.0
2011-03-30 11:30:00,31.26,31.55,31.26,31.38,34500.0,28.0422,28.3023,28.0422,28.1498,34500.0
2011-03-30 11:35:00,31.4,31.44,31.34,31.34,4800.0,28.1678,28.2037,28.114,28.114,4800.0
2011-03-30 11:40:00,31.34,31.41,31.29,31.41,10300.0,28.114,28.1768,28.0691,28.1768,10300.0
2011-03-30 11:45:00,31.45,31.47,30.8,30.94,47000.0,28.2126,28.2306,27.6295,27.7551,47000.0
2011-03-30 11:50:00,30.94,32.22,30.89,32.1,144800.0,27.7551,28.9034,27.7103,28.7957,144800.0
2011-03-30 11:55:00,32.2,32.55,31.83,32.0,176600.0,28.8854,29.1994,28.5535,28.706,176600.0
2011-03-30 12:00:00,32.02,32.25,31.8,32.25,81600.0,28.724,28.9303,28.5266,28.9303,81600.0
2011-03-30 12:05:00,32.2,32.4,31.87,32.09,92000.0,28.8854,29.0648,28.5894,28.7868,92000.0
2011-03-30 12:10:00,32.09,32.15,31.99,32.08,34800.0,28.7868,28.8406,28.697,28.7778,34800.0
2011-03-30 12:15:00,32.08,32.08,31.8,31.84,17900.0,28.7778,28.7778,28.5266,28.5625,17900.0
2011-03-30 12:20:00,31.87,31.87,31.48,31.7,42500.0,28.5894,28.5894,28.2395,28.4369,42500.0
2011-03-30 12:25:00,31.71,31.87,31.64,31.85,15200.0,28.4459,28.5894,28.3831,28.5715,15200.0
2011-03-30 12:30:00,31.83,31.96,31.65,31.75,38900.0,28.5535,28.6701,28.392,28.4818,38900.0
2011-03-30 12:35:00,31.75,31.85,31.56,31.56,42300.0,28.4818,28.5715,28.3113,28.3113,42300.0
2011-03-30 12:40:00,31.6,31.71,31.46,31.47,29500.0,28.3472,28.4459,28.2216,28.2306,29500.0
2011-03-30 12:45:00,31.55,31.62,31.2,31.3,42600.0,28.3023,28.3651,27.9884,28.0781,42600.0
2011-03-30 12:50:00,31.31,31.34,31.16,31.26,24000.0,28.087,28.114,27.9525,28.0422,24000.0
2011-03-30 12:55:00,31.3,31.39,31.26,31.34,17800.0,28.0781,28.1588,28.0422,28.114,17800.0
2011-03-30 13:00:00,31.35,31.55,31.34,31.41,24600.0,28.1229,28.3023,28.114,28.1768,24600.0
2011-03-30 13:05:00,31.43,31.51,31.34,31.36,22700.0,28.1947,28.2665,28.114,28.1319,22700.0
2011-03-30 13:10:00,31.36,31.46,31.36,31.39,10500.0,28.1319,28.2216,28.1319,28.1588,10500.0
2011-03-30 13:15:00,31.39,31.44,31.34,31.36,16600.0,28.1588,28.2037,28.114,28.1319,16600.0
2011-03-30 13:20:00,31.4,31.44,31.37,31.43,7300.0,28.1678,28.2037,28.1409,28.1947,7300.0
2011-03-30 13:25:00,31.45,31.5,31.37,31.49,5100.0,28.2126,28.2575,28.1409,28.2485,5100.0
2011-03-30 13:30:00,31.42,31.61,31.42,31.57,2800.0,28.1857,28.3562,28.1857,28.3203,2800.0
2011-03-30 13:35:00,31.56,31.7,31.52,31.63,11800.0,28.3113,28.4369,28.2754,28.3741,11800.0
2011-03-30 13:40:00,31.63,31.63,31.45,31.45,8000.0,28.3741,28.3741,28.2126,28.2126,8000.0
2011-03-30 13:45:00,31.51,31.64,31.34,31.54,38900.0,28.2665,28.3831,28.114,28.2934,38900.0
2011-03-30 13:50:00,31.54,31.65,31.43,31.47,8900.0,28.2934,28.392,28.1947,28.2306,8900.0
2011-03-30 13:55:00,31.47,31.58,31.43,31.58,8900.0,28.2306,28.3293,28.1947,28.3293,8900.0
2011-03-30 14:00:00,31.61,31.65,31.42,31.52,11200.0,28.3562,28.392,28.1857,28.2754,11200.0
2011-03-30 14:05:00,31.53,31.57,31.43,31.45,6000.0,28.2844,28.3203,28.1947,28.2126,6000.0
2011-03-30 14:10:00,31.45,31.55,31.37,31.54,20000.0,28.2126,28.3023,28.1409,28.2934,20000.0
2011-03-30 14:15:00,31.56,31.64,31.5,31.5,28000.0,28.3113,28.3831,28.2575,28.2575,28000.0
2011-03-30 14:20:00,31.5,31.52,31.46,31.47,8200.0,28.2575,28.2754,28.2216,28.2306,8200.0
2011-03-30 14:25:00,31.5,31.59,31.4,31.49,17800.0,28.2575,28.3382,28.1678,28.2485,17800.0
2011-03-30 14:30:00,31.49,31.65,31.46,31.54,26800.0,28.2485,28.392,28.2216,28.2934,26800.0
2011-03-30 14:35:00,31.58,31.61,31.55,31.6,20100.0,28.3293,28.3562,28.3023,28.3472,20100.0
2011-03-30 14:40:00,31.62,31.67,31.55,31.59,9700.0,28.3651,28.41,28.3023,28.3382,9700.0
2011-03-30 14:45:00,31.56,31.62,31.47,31.47,15300.0,28.3113,28.3651,28.2306,28.2306,15300.0
2011-03-30 14:50:00,31.47,31.65,31.47,31.6,22500.0,28.2306,28.392,28.2306,28.3472,22500.0
2011-03-30 14:55:00,31.56,31.65,31.51,31.6,18500.0,28.3113,28.392,28.2665,28.3472,18500.0
2011-03-30 15:00:00,31.56,31.68,31.55,31.64,24800.0,28.3113,28.419,28.3023,28.3831,24800.0
2011-03-30 15:05:00,31.65,31.7,31.62,31.7,16900.0,28.392,28.4369,28.3651,28.4369,16900.0
2011-03-30 15:10:00,31.68,31.74,31.66,31.69,19800.0,28.419,28.4728,28.401,28.4279,19800.0
2011-03-30 15:15:00,31.69,31.78,31.64,31.74,41100.0,28.4279,28.5087,28.3831,28.4728,41100.0
2011-03-30 15:20:00,31.75,31.99,31.71,31.71,52600.0,28.4818,28.697,28.4459,28.4459,52600.0
2011-03-30 15:25:00,31.75,31.84,31.64,31.67,37100.0,28.4818,28.5625,28.3831,28.41,37100.0
2011-03-30 15:30:00,31.69,31.7,31.57,31.6,34600.0,28.4279,28.4369,28.3203,28.3472,34600.0
2011-03-30 15:35:00,31.62,31.75,31.58,31.71,39000.0,28.3651,28.4818,28.3293,28.4459,39000.0
2011-03-30 15:40:00,31.72,31.75,31.57,31.59,22300.0,28.4548,28.4818,28.3203,28.3382,22300.0
2011-03-30 15:45:00,31.6,31.66,31.4,31.45,68000.0,28.3472,28.401,28.1678,28.2126,68000.0
2011-03-30 15:50:00,31.44,31.52,31.35,31.36,112200.0,28.2037,28.2754,28.1229,28.1319,112200.0
2011-03-30 15:55:00,31.35,31.45,31.24,31.44,192900.0,28.1229,28.2126,28.0243,28.2037,192900.0
2011-03-30 16:00:00,31.38,31.38,31.14,31.25,43800.0,28.1498,28.1498,27.9345,28.0332,43800.0
2011-03-30 16:05:00,31.25,31.25,31.25,31.25,1000.0,28.0332,28.0332,28.0332,28.0332,1000.0
2011-03-30 16:10:00,31.3,31.38,31.3,31.38,800.0,28.0781,28.1498,28.0781,28.1498,800.0
2011-03-30 16:15:00,31.38,31.38,31.38,31.38,0.0,28.1498,28.1498,28.1498,28.1498,0.0
2011-03-30 16:20:00,31.38,31.38,31.38,31.38,0.0,28.1498,28.1498,28.1498,28.1498,0.0
2011-03-30 16:25:00,31.38,31.38,31.38,31.38,0.0,28.1498,28.1498,28.1498,28.1498,0.0
2011-03-30 16:30:00,31.38,31.38,31.38,31.38,0.0,28.1498,28.1498,28.1498,28.1498,0.0
2011-03-30 16:35:00,31.3,31.3,31.3,31.3,2600.0,28.0781,28.0781,28.0781,28.0781,2600.0
2011-03-30 16:40:00,31.15,31.16,31.14,31.15,7100.0,27.9435,27.9525,27.9345,27.9435,7100.0
2011-03-30 16:45:00,31.14,31.15,31.14,31.14,6900.0,27.9345,27.9435,27.9345,27.9345,6900.0
2011-03-30 16:50:00,31.11,31.14,31.1,31.14,4100.0,27.9076,27.9345,27.8987,27.9345,4100.0
2011-03-30 16:55:00,31.14,31.14,31.0,31.0,12000.0,27.9345,27.9345,27.809,27.809,12000.0
2011-03-30 17:00:00,31.0,31.0,31.0,31.0,0.0,27.809,27.809,27.809,27.809,0.0
2011-03-30 17:05:00,31.0,31.0,31.0,31.0,0.0,27.809,27.809,27.809,27.809,0.0
2011-03-30 17:10:00,31.0,31.0,31.0,31.0,0.0,27.809,27.809,27.809,27.809,0.0
2011-03-30 17:15:00,31.0,31.0,31.0,31.0,0.0,27.809,27.809,27.809,27.809,0.0
2011-03-30 17:20:00,31.0,31.0,31.0,31.0,0.0,27.809,27.809,27.809,27.809,0.0
2011-03-30 17:25:00,31.1,31.1,31.1,31.1,500.0,27.8987,27.8987,27.8987,27.8987,500.0
2011-03-30 17:30:00,31.1,31.1,31.1,31.1,100.0,27.8987,27.8987,27.8987,27.8987,100.0
2011-03-30 17:35:00,31.1,31.1,31.1,31.1,0.0,27.8987,27.8987,27.8987,27.8987,0.0
2011-03-30 17:40:00,31.1,31.1,31.1,31.1,0.0,27.8987,27.8987,27.8987,27.8987,0.0
2011-03-30 17:45:00,31.1,31.1,31.1,31.1,0.0,27.8987,27.8987,27.8987,27.8987,0.0
2011-03-30 17:50:00,31.1,31.1,31.1,31.1,0.0,27.8987,27.8987,27.8987,27.8987,0.0
2011-03-30 17:55:00,31.1,31.1,31.1,31.1,0.0,27.8987,27.8987,27.8987,27.8987,0.0
2011-03-30 18:00:00,31.1,31.1,31.1,31.1,0.0,27.8987,27.8987,27.8987,27.8987,0.0
2011-03-30 18:05:00,31.1,31.1,31.1,31.1,0.0,27.8987,27.8987,27.8987,27.8987,0.0
2011-03-30 18:10:00,31.1,31.1,31.1,31.1,0.0,27.8987,27.8987,27.8987,27.8987,0.0
2011-03-30 18:15:00,31.1,31.1,31.1,31.1,0.0,27.8987,27.8987,27.8987,27.8987,0.0
2011-03-30 18:20:00,31.03,31.06,31.0,31.01,4600.0,27.8359,27.8628,27.809,27.8179,4600.0
2011-03-30 18:25:00,31.01,31.01,31.01,31.01,0.0,27.8179,27.8179,27.8179,27.8179,0.0
2011-03-30 18:30:00,31.01,31.01,31.01,31.01,0.0,27.8179,27.8179,27.8179,27.8179,0.0
2011-03-30 18:35:00,31.01,31.01,31.01,31.01,0.0,27.8179,27.8179,27.8179,27.8179,0.0
2011-03-30 18:40:00,31.01,31.01,31.01,31.01,0.0,27.8179,27.8179,27.8179,27.8179,0.0
2011-03-30 18:45:00,31.01,31.01,31.01,31.01,0.0,27.8179,27.8179,27.8179,27.8179,0.0
2011-03-30 18:50:00,31.01,31.01,31.01,31.01,0.0,27.8179,27.8179,27.8179,27.8179,0.0
2011-03-30 18:55:00,31.01,31.01,31.01,31.01,0.0,27.8179,27.8179,27.8179,27.8179,0.0
2011-03-30 19:00:00,31.01,31.01,31.01,31.01,0.0,27.8179,27.8179,27.8179,27.8179,0.0
2011-03-30 19:05:00,31.01,31.01,31.01,31.01,0.0,27.8179,27.8179,27.8179,27.8179,0.0
2011-03-30 19:10:00,31.01,31.01,31.01,31.01,0.0,27.8179,27.8179,27.8179,27.8179,0.0
2011-03-30 19:15:00,31.01,31.01,31.01,31.01,0.0,27.8179,27.8179,27.8179,27.8179,0.0
2011-03-30 19:20:00,31.01,31.01,31.01,31.01,0.0,27.8179,27.8179,27.8179,27.8179,0.0
2011-03-30 19:25:00,31.01,31.01,31.01,31.01,0.0,27.8179,27.8179,27.8179,27.8179,0.0
2011-03-30 19:30:00,31.01,31.01,31.01,31.01,0.0,27.8179,27.8179,27.8179,27.8179,0.0
2011-03-30 19:35:00,31.01,31.01,31.01,31.01,0.0,27.8179,27.8179,27.8179,27.8179,0.0
2011-03-30 19:40:00,31.01,31.01,31.01,31.01,0.0,27.8179,27.8179,27.8179,27.8179,0.0
2011-03-30 19:45:00,31.01,31.01,31.01,31.01,0.0,27.8179,27.8179,27.8179,27.8179,0.0
2011-03-30 19:50:00,31.01,31.01,31.01,31.01,0.0,27.8179,27.8179,27.8179,27.8179,0.0
2011-03-30 19:55:00,30.86,30.86,30.76,30.8,10900.0,27.6834,27.6834,27.5937,27.6295,10900.0
2011-03-31 09:30:00,30.71,30.95,30.64,30.8,1393400.0,27.5488,27.7641,27.486,27.6295,1393400.0
2011-03-31 09:35:00,30.8,30.85,30.62,30.62,487800.0,27.6295,27.6744,27.4681,27.4681,487800.0
2011-03-31 09:40:00,30.63,30.63,30.25,30.42,777500.0,27.477,27.477,27.1362,27.2887,777500.0
2011-03-31 09:45:00,30.44,30.5,30.27,30.49,440800.0,27.3066,27.3604,27.1541,27.3515,440800.0
2011-03-31 09:50:00,30.49,30.58,30.28,30.33,387000.0,27.3515,27.4322,27.1631,27.2079,387000.0
2011-03-31 09:55:00,30.34,30.48,30.27,30.45,284400.0,27.2169,27.3425,27.1541,27.3156,284400.0
2011-03-31 10:00:00,30.47,30.5,30.43,30.44,118400.0,27.3335,27.3604,27.2976,27.3066,118400.0
2011-03-31 10:05:00,30.44,30.44,30.2,30.22,251500.0,27.3066,27.3066,27.0913,27.1092,251500.0
2011-03-31 10:10:00,30.26,30.33,29.82,30.05,1139700.0,27.1451,27.2079,26.7504,26.9567,1139700.0
2011-03-31 10:15:00,30.06,30.21,29.92,30.08,547200.0,26.9657,27.1003,26.8401,26.9837,547200.0
2011-03-31 10:20:00,30.08,30.37,30.08,30.29,273000.0,26.9837,27.2438,26.9837,27.172,273000.0
2011-03-31 10:25:00,30.31,30.41,30.26,30.33,150600.0,27.19,27.2797,27.1451,27.2079,150600.0
2011-03-31 10:30:00,30.33,30.43,30.3,30.35,124700.0,27.2079,27.2976,27.181,27.2259,124700.0
2011-03-31 10:35:00,30.35,30.42,30.25,30.25,67400.0,27.2259,27.2887,27.1362,27.1362,67400.0
2011-03-31 10:40:00,30.25,30.32,30.1,30.26,101200.0,27.1362,27.199,27.0016,27.1451,101200.0
2011-03-31 10:45:00,30.27,30.3,30.2,30.29,53400.0,27.1541,27.181,27.0913,27.172,53400.0
2011-03-31 10:50:00,30.27,30.36,30.25,30.25,59400.0,27.1541,27.2348,27.1362,27.1362,59400.0
2011-03-31 10:55:00,30.25,30.43,30.25,30.43,115900.0,27.1362,27.2976,27.1362,27.2976,115900.0
2011-03-31 11:00:00,30.43,30.49,30.36,30.46,94800.0,27.2976,27.3515,27.2348,27.3245,94800.0
2011-03-31 11:05:00,30.47,30.49,30.43,30.43,118800.0,27.3335,27.3515,27.2976,27.2976,118800.0
2011-03-31 11:10:00,30.46,30.48,30.25,30.35,73900.0,27.3245,27.3425,27.1362,27.2259,73900.0
2011-03-31 11:15:00,30.35,30.41,30.29,30.41,65100.0,27.2259,27.2797,27.172,27.2797,65100.0
2011-03-31 11:20:00,30.42,30.48,30.38,30.48,110100.0,27.2887,27.3425,27.2528,27.3425,110100.0
2011-03-31 11:25:00,30.48,30.54,30.39,30.5,122800.0,27.3425,27.3963,27.2617,27.3604,122800.0
2011-03-31 11:30:00,30.5,30.59,30.45,30.5,148700.0,27.3604,27.4412,27.3156,27.3604,148700.0
2011-03-31 11:35:00,30.48,30.59,30.48,30.56,79100.0,27.3425,27.4412,27.3425,27.4142,79100.0
2011-03-31 11:40:00,30.56,30.62,30.5,30.5,60800.0,27.4142,27.4681,27.3604,27.3604,60800.0
2011-03-31 11:45:00,30.51,30.8,30.44,30.8,221000.0,27.3694,27.6295,27.3066,27.6295,221000.0
2011-03-31 11:50:00,30.8,31.11,30.64,30.67,494900.0,27.6295,27.9076,27.486,27.5129,494900.0
2011-03-31 11:55:00,30.7,30.74,30.55,30.73,92900.0,27.5398,27.5757,27.4053,27.5667,92900.0
2011-03-31 12:00:00,30.72,30.73,30.56,30.58,69400.0,27.5578,27.5667,27.4142,27.4322,69400.0
2011-03-31 12:05:00,30.6,30.62,30.5,30.58,53600.0,27.4501,27.4681,27.3604,27.4322,53600.0
2011-03-31 12:10:00,30.55,30.64,30.51,30.64,28200.0,27.4053,27.486,27.3694,27.486,28200.0
2011-03-31 12:15:00,30.64,30.75,30.62,30.75,29600.0,27.486,27.5847,27.4681,27.5847,29600.0
2011-03-31 12:20:00,30.75,30.75,30.71,30.75,27300.0,27.5847,27.5847,27.5488,27.5847,27300.0
2011-03-31 12:25:00,30.73,30.75,30.69,30.72,39700.0,27.5667,27.5847,27.5309,27.5578,39700.0
2011-03-31 12:30:00,30.72,30.73,30.63,30.66,41000.0,27.5578,27.5667,27.477,27.504,41000.0
2011-03-31 12:35:00,30.66,30.69,30.5,30.58,49800.0,27.504,27.5309,27.3604,27.4322,49800.0
2011-03-31 12:40:00,30.58,30.59,30.5,30.55,38900.0,27.4322,27.4412,27.3604,27.4053,38900.0
2011-03-31 12:45:00,30.56,30.59,30.55,30.57,11200.0,27.4142,27.4412,27.4053,27.4232,11200.0
2011-03-31 12:50:00,30.56,30.58,30.39,30.49,76600.0,27.4142,27.4322,27.2617,27.3515,76600.0
2011-03-31 12:55:00,30.49,30.63,30.43,30.61,36700.0,27.3515,27.477,27.2976,27.4591,36700.0
2011-03-31 13:00:00,30.59,30.63,30.5,30.55,12200.0,27.4412,27.477,27.3604,27.4053,12200.0
2011-03-31 13:05:00,30.54,30.54,30.44,30.44,25700.0,27.3963,27.3963,27.3066,27.3066,25700.0
2011-03-31 13:10:00,30.47,30.61,30.44,30.59,29600.0,27.3335,27.4591,27.3066,27.4412,29600.0
2011-03-31 13:15:00,30.6,30.6,30.5,30.51,10100.0,27.4501,27.4501,27.3604,27.3694,10100.0
2011-03-31 13:20:00,30.54,30.59,30.45,30.55,57600.0,27.3963,27.4412,27.3156,27.4053,57600.0
2011-03-31 13:25:00,30.55,30.59,30.53,30.59,18800.0,27.4053,27.4412,27.3873,27.4412,18800.0
2011-03-31 13:30:00,30.59,30.59,30.5,30.55,20400.0,27.4412,27.4412,27.3604,27.4053,20400.0
2011-03-31 13:35:00,30.52,30.56,30.49,30.53,23300.0,27.3784,27.4142,27.3515,27.3873,23300.0
2011-03-31 13:40:00,30.52,30.53,30.46,30.47,38400.0,27.3784,27.3873,27.3245,27.3335,38400.0
2011-03-31 13:45:00,30.47,30.48,30.2,30.36,54800.0,27.3335,27.3425,27.0913,27.2348,54800.0
2011-03-31 13:50:00,30.36,30.39,30.29,30.37,41600.0,27.2348,27.2617,27.172,27.2438,41600.0
2011-03-31 13:55:00,30.37,30.39,30.3,30.35,29500.0,27.2438,27.2617,27.181,27.2259,29500.0
2011-03-31 14:00:00,30.37,30.39,30.3,30.35,19600.0,27.2438,27.2617,27.181,27.2259,19600.0
2011-03-31 14:05:00,30.36,30.39,30.34,30.36,19200.0,27.2348,27.2617,27.2169,27.2348,19200.0
2011-03-31 14:10:00,30.35,30.36,30.34,30.35,26200.0,27.2259,27.2348,27.2169,27.2259,26200.0
2011-03-31 14:15:00,30.36,30.42,30.34,30.4,48100.0,27.2348,27.2887,27.2169,27.2707,48100.0
2011-03-31 14:20:00,30.41,30.47,30.41,30.44,31000.0,27.2797,27.3335,27.2797,27.3066,31000.0
2011-03-31 14:25:00,30.45,30.45,30.39,30.42,19500.0,27.3156,27.3156,27.2617,27.2887,19500.0
2011-03-31 14:30:00,30.4,30.42,30.38,30.41,27900.0,27.2707,27.2887,27.2528,27.2797,27900.0
2011-03-31 14:35:00,30.41,30.43,30.4,30.41,17400.0,27.2797,27.2976,27.2707,27.2797,17400.0
2011-03-31 14:40:00,30.42,30.43,30.39,30.4,36500.0,27.2887,27.2976,27.2617,27.2707,36500.0
2011-03-31 14:45:00,30.4,30.43,30.4,30.41,18900.0,27.2707,27.2976,27.2707,27.2797,18900.0
2011-03-31 14:50:00,30.4,30.45,30.39,30.43,29200.0,27.2707,27.3156,27.2617,27.2976,29200.0
2011-03-31 14:55:00,30.41,30.45,30.41,30.42,16900.0,27.2797,27.3156,27.2797,27.2887,16900.0
2011-03-31 15:00:00,30.42,30.48,30.41,30.45,59500.0,27.2887,27.3425,27.2797,27.3156,59500.0
2011-03-31 15:05:00,30.44,30.46,30.4,30.42,62500.0,27.3066,27.3245,27.2707,27.2887,62500.0
2011-03-31 15:10:00,30.41,30.43,30.25,30.26,85800.0,27.2797,27.2976,27.1362,27.1451,85800.0
2011-03-31 15:15:00,30.26,30.27,30.21,30.25,92000.0,27.1451,27.1541,27.1003,27.1362,92000.0
2011-03-31 15:20:00,30.26,30.26,30.12,30.17,107100.0,27.1451,27.1451,27.0195,27.0644,107100.0
2011-03-31 15:25:00,30.16,30.22,30.06,30.2,188000.0,27.0554,27.1092,26.9657,27.0913,188000.0
2011-03-31 15:30:00,30.2,30.23,30.17,30.21,82400.0,27.0913,27.1182,27.0644,27.1003,82400.0
2011-03-31 15:35:00,30.22,30.22,30.09,30.1,132700.0,27.1092,27.1092,26.9926,27.0016,132700.0
2011-03-31 15:40:00,30.09,30.11,30.05,30.1,148200.0,26.9926,27.0106,26.9567,27.0016,148200.0
2011-03-31 15:45:00,30.1,30.12,30.05,30.07,154300.0,27.0016,27.0195,26.9567,26.9747,154300.0
2011-03-31 15:50:00,30.07,30.11,30.0,30.0,269300.0,26.9747,27.0106,26.9119,26.9119,269300.0
2011-03-31 15:55:00,30.0,30.04,29.9,30.0,477200.0,26.9119,26.9478,26.8222,26.9119,477200.0
2011-04-01 09:30:00,30.36,30.49,30.31,30.35,146500.0,27.2348,27.3515,27.19,27.2259,146500.0
2011-04-01 09:35:00,30.35,30.41,30.31,30.38,54000.0,27.2259,27.2797,27.19,27.2528,54000.0
2011-04-01 09:40:00,30.38,30.53,30.35,30.45,76900.0,27.2528,27.3873,27.2259,27.3156,76900.0
2011-04-01 09:45:00,30.42,30.59,30.42,30.53,52800.0,27.2887,27.4412,27.2887,27.3873,52800.0
2011-04-01 09:50:00,30.54,30.54,30.36,30.43,42100.0,27.3963,27.3963,27.2348,27.2976,42100.0
2011-04-01 09:55:00,30.39,30.5,30.27,30.43,60300.0,27.2617,27.3604,27.1541,27.2976,60300.0
2011-04-01 10:00:00,30.48,30.51,30.32,30.45,32500.0,27.3425,27.3694,27.199,27.3156,32500.0
2011-04-01 10:05:00,30.44,30.5,30.38,30.47,13100.0,27.3066,27.3604,27.2528,27.3335,13100.0
2011-04-01 10:10:00,30.48,30.64,30.47,30.61,49200.0,27.3425,27.486,27.3335,27.4591,49200.0
2011-04-01 10:15:00,30.63,30.73,30.57,30.65,33700.0,27.477,27.5667,27.4232,27.495,33700.0
2011-04-01 10:20:00,30.65,30.68,30.51,30.65,56100.0,27.495,27.5219,27.3694,27.495,56100.0
2011-04-01 10:25:00,30.63,30.7,30.63,30.7,71400.0,27.477,27.5398,27.477,27.5398,71400.0
2011-04-01 10:30:00,30.67,30.69,30.65,30.66,67400.0,27.5129,27.5309,27.495,27.504,67400.0
2011-04-01 10:35:00,30.66,30.69,30.65,30.68,54000.0,27.504,27.5309,27.495,27.5219,54000.0
2011-04-01 10:40:00,30.68,30.68,30.59,30.64,70000.0,27.5219,27.5219,27.4412,27.486,70000.0
2011-04-01 10:45:00,30.64,30.7,30.63,30.69,54300.0,27.486,27.5398,27.477,27.5309,54300.0
2011-04-01 10:50:00,30.69,30.73,30.66,30.71,34900.0,27.5309,27.5667,27.504,27.5488,34900.0
2011-04-01 10:55:00,30.71,30.74,30.69,30.74,47300.0,27.5488,27.5757,27.5309,27.5757,47300.0
2011-04-01 11:00:00,30.74,30.74,30.71,30.74,36200.0,27.5757,27.5757,27.5488,27.5757,36200.0
2011-04-01 11:05:00,30.73,30.74,30.57,30.72,32400.0,27.5667,27.5757,27.4232,27.5578,32400.0
2011-04-01 11:10:00,30.72,30.73,30.7,30.71,26900.0,27.5578,27.5667,27.5398,27.5488,26900.0
2011-04-01 11:15:00,30.69,30.7,30.59,30.6,76300.0,27.5309,27.5398,27.4412,27.4501,76300.0
2011-04-01 11:20:00,30.6,30.6,30.36,30.53,48700.0,27.4501,27.4501,27.2348,27.3873,48700.0
2011-04-01 11:25:00,30.48,30.5,30.37,30.49,51100.0,27.3425,27.3604,27.2438,27.3515,51100.0
2011-04-01 11:30:00,30.5,30.69,30.34,30.66,437700.0,27.3604,27.5309,27.2169,27.504,437700.0
2011-04-01 11:35:00,30.69,30.7,30.39,30.39,124000.0,27.5309,27.5398,27.2617,27.2617,124000.0
2011-04-01 11:40:00,30.4,30.55,30.39,30.53,49500.0,27.2707,27.4053,27.2617,27.3873,49500.0
2011-04-01 11:45:00,30.55,30.66,30.55,30.66,12900.0,27.4053,27.504,27.4053,27.504,12900.0
2011-04-01 11:50:00,30.66,30.69,30.61,30.67,19800.0,27.504,27.5309,27.4591,27.5129,19800.0
2011-04-01 11:55:00,30.68,30.7,30.67,30.7,18200.0,27.5219,27.5398,27.5129,27.5398,18200.0
2011-04-01 12:00:00,30.7,30.74,30.61,30.63,71300.0,27.5398,27.5757,27.4591,27.477,71300.0
2011-04-01 12:05:00,30.63,30.67,30.63,30.65,10400.0,27.477,27.5129,27.477,27.495,10400.0
2011-04-01 12:10:00,30.64,30.66,30.64,30.65,13600.0,27.486,27.504,27.486,27.495,13600.0
2011-04-01 12:15:00,30.65,30.66,30.64,30.65,8500.0,27.495,27.504,27.486,27.495,8500.0
2011-04-01 12:20:00,30.63,30.69,30.61,30.69,39400.0,27.477,27.5309,27.4591,27.5309,39400.0
2011-04-01 12:25:00,30.68,30.7,30.67,30.69,6400.0,27.5219,27.5398,27.5129,27.5309,6400.0
2011-04-01 12:30:00,30.69,30.7,30.66,30.69,6600.0,27.5309,27.5398,27.504,27.5309,6600.0
2011-04-01 12:35:00,30.69,30.69,30.6,30.67,12500.0,27.5309,27.5309,27.4501,27.5129,12500.0
2011-04-01 12:40:00,30.68,30.68,30.64,30.65,8200.0,27.5219,27.5219,27.486,27.495,8200.0
2011-04-01 12:45:00,30.64,30.65,30.64,30.65,4200.0,27.486,27.495,27.486,27.495,4200.0
2011-04-01 12:50:00,30.65,30.68,30.64,30.65,5600.0,27.495,27.5219,27.486,27.495,5600.0
2011-04-01 12:55:00,30.66,30.67,30.6,30.63,25600.0,27.504,27.5129,27.4501,27.477,25600.0
2011-04-01 13:00:00,30.63,30.65,30.61,30.63,38400.0,27.477,27.495,27.4591,27.477,38400.0
2011-04-01 13:05:00,30.63,30.64,30.6,30.63,10500.0,27.477,27.486,27.4501,27.477,10500.0
2011-04-01 13:10:00,30.63,30.64,30.54,30.54,18400.0,27.477,27.486,27.3963,27.3963,18400.0
2011-04-01 13:15:00,30.54,30.58,30.53,30.56,6500.0,27.3963,27.4322,27.3873,27.4142,6500.0
2011-04-01 13:20:00,30.56,30.6,30.55,30.59,10500.0,27.4142,27.4501,27.4053,27.4412,10500.0
2011-04-01 13:25:00,30.6,30.6,30.58,30.59,6100.0,27.4501,27.4501,27.4322,27.4412,6100.0
2011-04-01 13:30:00,30.6,30.6,30.59,30.6,14700.0,27.4501,27.4501,27.4412,27.4501,14700.0
2011-04-01 13:35:00,30.6,30.6,30.59,30.59,8900.0,27.4501,27.4501,27.4412,27.4412,8900.0
2011-04-01 13:40:00,30.59,30.64,30.43,30.47,15600.0,27.4412,27.486,27.2976,27.3335,15600.0
2011-04-01 13:45:00,30.5,30.55,30.47,30.5,7500.0,27.3604,27.4053,27.3335,27.3604,7500.0
2011-04-01 13:50:00,30.52,30.59,30.5,30.59,6400.0,27.3784,27.4412,27.3604,27.4412,6400.0
2011-04-01 13:55:00,30.59,30.6,30.54,30.54,7400.0,27.4412,27.4501,27.3963,27.3963,7400.0
2011-04-01 14:00:00,30.55,30.63,30.5,30.63,22400.0,27.4053,27.477,27.3604,27.477,22400.0
2011-04-01 14:05:00,30.59,30.63,30.5,30.51,24400.0,27.4412,27.477,27.3604,27.3694,24400.0
2011-04-01 14:10:00,30.51,30.6,30.5,30.59,17800.0,27.3694,27.4501,27.3604,27.4412,17800.0
2011-04-01 14:15:00,30.61,30.64,30.5,30.55,18800.0,27.4591,27.486,27.3604,27.4053,18800.0
2011-04-01 14:20:00,30.55,30.61,30.55,30.56,17600.0,27.4053,27.4591,27.4053,27.4142,17600.0
2011-04-01 14:25:00,30.56,30.65,30.56,30.61,76000.0,27.4142,27.495,27.4142,27.4591,76000.0
2011-04-01 14:30:00,30.63,30.65,30.63,30.65,48400.0,27.477,27.495,27.477,27.495,48400.0
2011-04-01 14:35:00,30.65,30.65,30.64,30.65,8300.0,27.495,27.495,27.486,27.495,8300.0
2011-04-01 14:40:00,30.65,30.65,30.6,30.6,30700.0,27.495,27.495,27.4501,27.4501,30700.0
2011-04-01 14:45:00,30.61,30.62,30.46,30.5,21400.0,27.4591,27.4681,27.3245,27.3604,21400.0
2011-04-01 14:50:00,30.49,30.56,30.3,30.38,41900.0,27.3515,27.4142,27.181,27.2528,41900.0
2011-04-01 14:55:00,30.4,30.44,30.17,30.39,61700.0,27.2707,27.3066,27.0644,27.2617,61700.0
2011-04-01 15:00:00,30.38,30.49,30.31,30.44,29300.0,27.2528,27.3515,27.19,27.3066,29300.0
2011-04-01 15:05:00,30.44,30.49,30.26,30.27,31000.0,27.3066,27.3515,27.1451,27.1541,31000.0
2011-04-01 15:10:00,30.26,30.29,30.17,30.17,17300.0,27.1451,27.172,27.0644,27.0644,17300.0
2011-04-01 15:15:00,30.21,30.24,29.97,30.21,65600.0,27.1003,27.1272,26.885,27.1003,65600.0
2011-04-01 15:20:00,30.21,30.39,30.2,30.27,33100.0,27.1003,27.2617,27.0913,27.1541,33100.0
2011-04-01 15:25:00,30.27,30.35,30.24,30.33,30000.0,27.1541,27.2259,27.1272,27.2079,30000.0
2011-04-01 15:30:00,30.33,30.4,30.25,30.35,22100.0,27.2079,27.2707,27.1362,27.2259,22100.0
2011-04-01 15:35:00,30.35,30.4,30.3,30.38,16500.0,27.2259,27.2707,27.181,27.2528,16500.0
2011-04-01 15:40:00,30.38,30.5,30.35,30.47,39100.0,27.2528,27.3604,27.2259,27.3335,39100.0
2011-04-01 15:45:00,30.46,30.57,30.44,30.5,47100.0,27.3245,27.4232,27.3066,27.3604,47100.0
2011-04-01 15:50:00,30.49,30.63,30.34,30.48,76700.0,27.3515,27.477,27.2169,27.3425,76700.0
2011-04-01 15:55:00,30.5,30.64,30.45,30.61,140400.0,27.3604,27.486,27.3156,27.4591,140400.0
2011-04-04 09:30:00,30.88,31.0,30.8,30.87,64100.0,27.7013,27.809,27.6295,27.6923,64100.0
2011-04-04 09:35:00,30.85,30.88,30.74,30.83,14900.0,27.6744,27.7013,27.5757,27.6565,14900.0
2011-04-04 09:40:00,30.83,30.89,30.8,30.81,24400.0,27.6565,27.7103,27.6295,27.6385,24400.0
2011-04-04 09:45:00,30.84,30.84,30.67,30.75,12700.0,27.6654,27.6654,27.5129,27.5847,12700.0
2011-04-04 09:50:00,30.74,30.74,30.47,30.63,32800.0,27.5757,27.5757,27.3335,27.477,32800.0
2011-04-04 09:55:00,30.64,30.66,30.4,30.4,9200.0,27.486,27.504,27.2707,27.2707,9200.0
2011-04-04 10:00:00,30.46,30.51,30.32,30.32,19300.0,27.3245,27.3694,27.199,27.199,19300.0
2011-04-04 10:05:00,30.32,30.44,30.07,30.4,47200.0,27.199,27.3066,26.9747,27.2707,47200.0
2011-04-04 10:10:00,30.41,30.51,30.36,30.42,12500.0,27.2797,27.3694,27.2348,27.2887,12500.0
2011-04-04 10:15:00,30.44,30.68,30.42,30.45,39000.0,27.3066,27.5219,27.2887,27.3156,39000.0
2011-04-04 10:20:00,30.45,30.48,30.35,30.42,7800.0,27.3156,27.3425,27.2259,27.2887,7800.0
2011-04-04 10:25:00,30.38,30.42,30.33,30.35,3600.0,27.2528,27.2887,27.2079,27.2259,3600.0
2011-04-04 10:30:00,30.35,30.4,30.29,30.29,16600.0,27.2259,27.2707,27.172,27.172,16600.0
2011-04-04 10:35:00,30.28,30.49,30.25,30.48,10800.0,27.1631,27.3515,27.1362,27.3425,10800.0
2011-04-04 10:40:00,30.49,30.68,30.42,30.64,54500.0,27.3515,27.5219,27.2887,27.486,54500.0
2011-04-04 10:45:00,30.64,30.74,30.42,30.46,45000.0,27.486,27.5757,27.2887,27.3245,45000.0
2011-04-04 10:50:00,30.41,30.54,30.28,30.32,26000.0,27.2797,27.3963,27.1631,27.199,26000.0
2011-04-04 10:55:00,30.33,30.33,30.25,30.25,6200.0,27.2079,27.2079,27.1362,27.1362,6200.0
2011-04-04 11:00:00,30.27,30.45,30.25,30.39,25300.0,27.1541,27.3156,27.1362,27.2617,25300.0
2011-04-04 11:05:00,30.38,30.38,30.21,30.26,20200.0,27.2528,27.2528,27.1003,27.1451,20200.0
2011-04-04 11:10:00,30.26,30.32,30.23,30.31,17200.0,27.1451,27.199,27.1182,27.19,17200.0
2011-04-04 11:15:00,30.31,30.35,30.22,30.3,12000.0,27.19,27.2259,27.1092,27.181,12000.0
2011-04-04 11:20:00,30.3,30.42,30.27,30.35,17300.0,27.181,27.2887,27.1541,27.2259,17300.0
2011-04-04 11:25:00,30.35,30.65,30.35,30.59,38000.0,27.2259,27.495,27.2259,27.4412,38000.0
2011-04-04 11:30:00,30.59,30.59,30.36,30.42,25100.0,27.4412,27.4412,27.2348,27.2887,25100.0
2011-04-04 11:35:00,30.42,30.44,30.35,30.37,8600.0,27.2887,27.3066,27.2259,27.2438,8600.0
2011-04-04 11:40:00,30.36,30.44,30.36,30.4,4600.0,27.2348,27.3066,27.2348,27.2707,4600.0
2011-04-04 11:45:00,30.41,30.48,30.4,30.45,12400.0,27.2797,27.3425,27.2707,27.3156,12400.0
2011-04-04 11:50:00,30.46,30.55,30.4,30.49,24900.0,27.3245,27.4053,27.2707,27.3515,24900.0
2011-04-04 11:55:00,30.46,30.53,30.45,30.49,12400.0,27.3245,27.3873,27.3156,27.3515,12400.0
2011-04-04 12:00:00,30.51,30.52,30.44,30.49,6500.0,27.3694,27.3784,27.3066,27.3515,6500.0
2011-04-04 12:05:00,30.48,30.55,30.46,30.48,7000.0,27.3425,27.4053,27.3245,27.3425,7000.0
2011-04-04 12:10:00,30.49,30.49,30.43,30.43,4500.0,27.3515,27.3515,27.2976,27.2976,4500.0
2011-04-04 12:15:00,30.43,30.46,30.4,30.46,5000.0,27.2976,27.3245,27.2707,27.3245,5000.0
2011-04-04 12:20:00,30.46,30.48,30.44,30.47,1900.0,27.3245,27.3425,27.3066,27.3335,1900.0
2011-04-04 12:25:00,30.43,30.5,30.43,30.47,2500.0,27.2976,27.3604,27.2976,27.3335,2500.0
2011-04-04 12:30:00,30.49,30.52,30.45,30.5,5000.0,27.3515,27.3784,27.3156,27.3604,5000.0
2011-04-04 12:35:00,30.46,30.54,30.45,30.52,13200.0,27.3245,27.3963,27.3156,27.3784,13200.0
2011-04-04 12:40:00,30.49,30.5,30.43,30.49,9800.0,27.3515,27.3604,27.2976,27.3515,9800.0
2011-04-04 12:45:00,30.47,30.55,30.46,30.47,10800.0,27.3335,27.4053,27.3245,27.3335,10800.0
2011-04-04 12:50:00,30.49,30.51,30.46,30.46,12300.0,27.3515,27.3694,27.3245,27.3245,12300.0
2011-04-04 12:55:00,30.48,30.5,30.46,30.46,14000.0,27.3425,27.3604,27.3245,27.3245,14000.0
2011-04-04 13:00:00,30.46,30.48,30.42,30.46,4000.0,27.3245,27.3425,27.2887,27.3245,4000.0
2011-04-04 13:05:00,30.44,30.46,30.41,30.44,10000.0,27.3066,27.3245,27.2797,27.3066,10000.0
2011-04-04 13:10:00,30.43,30.44,30.4,30.41,2500.0,27.2976,27.3066,27.2707,27.2797,2500.0
2011-04-04 13:15:00,30.41,30.53,30.4,30.52,10000.0,27.2797,27.3873,27.2707,27.3784,10000.0
2011-04-04 13:20:00,30.51,30.52,30.45,30.46,4400.0,27.3694,27.3784,27.3156,27.3245,4400.0
2011-04-04 13:25:00,30.46,30.57,30.46,30.55,7000.0,27.3245,27.4232,27.3245,27.4053,7000.0
2011-04-04 13:30:00,30.54,30.59,30.49,30.54,9800.0,27.3963,27.4412,27.3515,27.3963,9800.0
2011-04-04 13:35:00,30.51,30.55,30.51,30.51,2600.0,27.3694,27.4053,27.3694,27.3694,2600.0
2011-04-04 13:40:00,30.51,30.6,30.48,30.57,5000.0,27.3694,27.4501,27.3425,27.4232,5000.0
2011-04-04 13:45:00,30.56,30.58,30.49,30.5,20300.0,27.4142,27.4322,27.3515,27.3604,20300.0
2011-04-04 13:50:00,30.49,30.54,30.47,30.51,17600.0,27.3515,27.3963,27.3335,27.3694,17600.0
2011-04-04 13:55:00,30.52,30.53,30.45,30.47,9000.0,27.3784,27.3873,27.3156,27.3335,9000.0
2011-04-04 14:00:00,30.48,30.49,30.4,30.4,9500.0,27.3425,27.3515,27.2707,27.2707,9500.0
2011-04-04 14:05:00,30.41,30.5,30.41,30.46,10900.0,27.2797,27.3604,27.2797,27.3245,10900.0
2011-04-04 14:10:00,30.45,30.47,30.4,30.45,9700.0,27.3156,27.3335,27.2707,27.3156,9700.0
2011-04-04 14:15:00,30.42,30.48,30.4,30.4,10500.0,27.2887,27.3425,27.2707,27.2707,10500.0
2011-04-04 14:20:00,30.4,30.46,30.4,30.43,11400.0,27.2707,27.3245,27.2707,27.2976,11400.0
2011-04-04 14:25:00,30.41,30.6,30.41,30.57,14700.0,27.2797,27.4501,27.2797,27.4232,14700.0
2011-04-04 14:30:00,30.54,30.59,30.51,30.59,13500.0,27.3963,27.4412,27.3694,27.4412,13500.0
2011-04-04 14:35:00,30.59,30.67,30.56,30.66,37900.0,27.4412,27.5129,27.4142,27.504,37900.0
2011-04-04 14:40:00,30.64,30.66,30.5,30.53,16600.0,27.486,27.504,27.3604,27.3873,16600.0
2011-04-04 14:45:00,30.53,30.55,30.48,30.53,9700.0,27.3873,27.4053,27.3425,27.3873,9700.0
2011-04-04 14:50:00,30.54,30.64,30.49,30.62,13800.0,27.3963,27.486,27.3515,27.4681,13800.0
2011-04-04 14:55:00,30.61,30.75,30.59,30.74,24700.0,27.4591,27.5847,27.4412,27.5757,24700.0
2011-04-04 15:00:00,30.74,30.74,30.62,30.65,19100.0,27.5757,27.5757,27.4681,27.495,19100.0
2011-04-04 15:05:00,30.64,30.7,30.57,30.62,23200.0,27.486,27.5398,27.4232,27.4681,23200.0
2011-04-04 15:10:00,30.63,30.66,30.55,30.65,13100.0,27.477,27.504,27.4053,27.495,13100.0
2011-04-04 15:15:00,30.63,30.65,30.61,30.64,9300.0,27.477,27.495,27.4591,27.486,9300.0
2011-04-04 15:20:00,30.63,30.65,30.59,30.62,19000.0,27.477,27.495,27.4412,27.4681,19000.0
2011-04-04 15:25:00,30.62,30.64,30.59,30.61,22400.0,27.4681,27.486,27.4412,27.4591,22400.0
2011-04-04 15:30:00,30.62,30.77,30.58,30.76,30400.0,27.4681,27.6026,27.4322,27.5937,30400.0
2011-04-04 15:35:00,30.77,30.8,30.69,30.78,32400.0,27.6026,27.6295,27.5309,27.6116,32400.0
2011-04-04 15:40:00,30.78,30.9,30.77,30.81,45800.0,27.6116,27.7192,27.6026,27.6385,45800.0
2011-04-04 15:45:00,30.81,30.95,30.79,30.92,55500.0,27.6385,27.7641,27.6206,27.7372,55500.0
2011-04-04 15:50:00,30.92,31.15,30.9,31.15,116900.0,27.7372,27.9435,27.7192,27.9435,116900.0
2011-04-04 15:55:00,31.12,31.26,31.05,31.14,247900.0,27.9166,28.0422,27.8538,27.9345,247900.0
2011-04-05 07:00:00,31.03,31.03,31.03,31.03,100.0,27.8359,27.8359,27.8359,27.8359,100.0
2011-04-05 07:05:00,31.03,31.03,31.03,31.03,0.0,27.8359,27.8359,27.8359,27.8359,0.0
2011-04-05 07:10:00,31.03,31.03,31.03,31.03,0.0,27.8359,27.8359,27.8359,27.8359,0.0
2011-04-05 07:15:00,31.03,31.03,31.03,31.03,0.0,27.8359,27.8359,27.8359,27.8359,0.0
2011-04-05 07:20:00,31.03,31.03,31.03,31.03,0.0,27.8359,27.8359,27.8359,27.8359,0.0
2011-04-05 07:25:00,31.03,31.03,31.03,31.03,0.0,27.8359,27.8359,27.8359,27.8359,0.0
2011-04-05 07:30:00,31.03,31.03,31.03,31.03,0.0,27.8359,27.8359,27.8359,27.8359,0.0
2011-04-05 07:35:00,31.03,31.03,31.03,31.03,0.0,27.8359,27.8359,27.8359,27.8359,0.0
2011-04-05 07:40:00,31.03,31.03,31.03,31.03,0.0,27.8359,27.8359,27.8359,27.8359,0.0
2011-04-05 07:45:00,31.03,31.03,31.03,31.03,0.0,27.8359,27.8359,27.8359,27.8359,0.0
2011-04-05 07:50:00,31.03,31.03,31.03,31.03,0.0,27.8359,27.8359,27.8359,27.8359,0.0
2011-04-05 07:55:00,31.03,31.03,31.03,31.03,0.0,27.8359,27.8359,27.8359,27.8359,0.0
2011-04-05 08:00:00,31.3,31.33,31.1,31.33,500.0,28.0781,28.105,27.8987,28.105,500.0
2011-04-05 08:05:00,31.33,31.33,31.33,31.33,0.0,28.105,28.105,28.105,28.105,0.0
2011-04-05 08:10:00,31.37,31.37,31.36,31.36,500.0,28.1409,28.1409,28.1319,28.1319,500.0
2011-04-05 08:15:00,31.36,31.36,31.36,31.36,0.0,28.1319,28.1319,28.1319,28.1319,0.0
2011-04-05 08:20:00,31.36,31.47,31.3,31.3,2600.0,28.1319,28.2306,28.0781,28.0781,2600.0
2011-04-05 08:25:00,31.3,31.5,31.3,31.5,1800.0,28.0781,28.2575,28.0781,28.2575,1800.0
2011-04-05 08:30:00,31.7,31.7,31.7,31.7,500.0,28.4369,28.4369,28.4369,28.4369,500.0
2011-04-05 08:35:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 08:40:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 08:45:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 08:50:00,31.36,31.38,31.36,31.36,800.0,28.1319,28.1498,28.1319,28.1319,800.0
2011-04-05 08:55:00,31.68,31.68,31.6,31.6,1000.0,28.419,28.419,28.3472,28.3472,1000.0
2011-04-05 09:00:00,31.65,31.65,31.65,31.65,1500.0,28.392,28.392,28.392,28.392,1500.0
2011-04-05 09:05:00,31.65,31.65,31.65,31.65,0.0,28.392,28.392,28.392,28.392,0.0
2011-04-05 09:10:00,31.65,31.65,31.65,31.65,0.0,28.392,28.392,28.392,28.392,0.0
2011-04-05 09:15:00,31.6,31.6,31.6,31.6,100.0,28.3472,28.3472,28.3472,28.3472,100.0
2011-04-05 09:20:00,31.43,31.44,31.42,31.44,300.0,28.1947,28.2037,28.1857,28.2037,300.0
2011-04-05 09:25:00,31.46,31.46,31.37,31.37,4900.0,28.2216,28.2216,28.1409,28.1409,4900.0
2011-04-05 09:30:00,31.63,31.64,31.37,31.44,66800.0,28.3741,28.3831,28.1409,28.2037,66800.0
2011-04-05 09:35:00,31.47,31.47,30.95,31.12,72500.0,28.2306,28.2306,27.7641,27.9166,72500.0
2011-04-05 09:40:00,31.1,31.15,30.6,31.08,42800.0,27.8987,27.9435,27.4501,27.8807,42800.0
2011-04-05 09:45:00,31.08,31.2,31.01,31.14,44700.0,27.8807,27.9884,27.8179,27.9345,44700.0
2011-04-05 09:50:00,31.15,31.39,31.12,31.28,35200.0,27.9435,28.1588,27.9166,28.0601,35200.0
2011-04-05 09:55:00,31.35,31.35,31.15,31.33,62500.0,28.1229,28.1229,27.9435,28.105,62500.0
2011-04-05 10:00:00,31.33,31.4,31.17,31.25,18300.0,28.105,28.1678,27.9615,28.0332,18300.0
2011-04-05 10:05:00,31.31,31.33,31.01,31.27,38200.0,28.087,28.105,27.8179,28.0512,38200.0
2011-04-05 10:10:00,31.28,31.38,31.22,31.34,33500.0,28.0601,28.1498,28.0063,28.114,33500.0
2011-04-05 10:15:00,31.36,31.5,31.34,31.47,53400.0,28.1319,28.2575,28.114,28.2306,53400.0
2011-04-05 10:20:00,31.49,31.77,31.47,31.57,89600.0,28.2485,28.4997,28.2306,28.3203,89600.0
2011-04-05 10:25:00,31.54,31.75,31.53,31.71,92500.0,28.2934,28.4818,28.2844,28.4459,92500.0
2011-04-05 10:30:00,31.71,31.91,31.7,31.91,35000.0,28.4459,28.6253,28.4369,28.6253,35000.0
2011-04-05 10:35:00,31.9,31.95,31.75,31.79,60100.0,28.6163,28.6612,28.4818,28.5176,60100.0
2011-04-05 10:40:00,31.77,31.85,31.6,31.7,14600.0,28.4997,28.5715,28.3472,28.4369,14600.0
2011-04-05 10:45:00,31.73,31.8,31.72,31.75,22800.0,28.4638,28.5266,28.4548,28.4818,22800.0
2011-04-05 10:50:00,31.76,31.76,31.6,31.62,24200.0,28.4907,28.4907,28.3472,28.3651,24200.0
2011-04-05 10:55:00,31.66,31.72,31.63,31.7,14600.0,28.401,28.4548,28.3741,28.4369,14600.0
2011-04-05 11:00:00,31.67,31.72,31.59,31.62,12700.0,28.41,28.4548,28.3382,28.3651,12700.0
2011-04-05 11:05:00,31.62,31.66,31.28,31.6,58200.0,28.3651,28.401,28.0601,28.3472,58200.0
2011-04-05 11:10:00,31.6,31.6,31.36,31.53,34400.0,28.3472,28.3472,28.1319,28.2844,34400.0
2011-04-05 11:15:00,31.54,31.64,31.42,31.45,15900.0,28.2934,28.3831,28.1857,28.2126,15900.0
2011-04-05 11:20:00,31.41,31.52,31.37,31.38,15700.0,28.1768,28.2754,28.1409,28.1498,15700.0
2011-04-05 11:25:00,31.36,31.46,31.3,31.33,14600.0,28.1319,28.2216,28.0781,28.105,14600.0
2011-04-05 11:30:00,31.33,31.42,31.31,31.42,20500.0,28.105,28.1857,28.087,28.1857,20500.0
2011-04-05 11:35:00,31.4,31.6,31.19,31.5,54100.0,28.1678,28.3472,27.9794,28.2575,54100.0
2011-04-05 11:40:00,31.5,31.58,31.32,31.36,6200.0,28.2575,28.3293,28.096,28.1319,6200.0
2011-04-05 11:45:00,31.38,31.45,31.16,31.19,14600.0,28.1498,28.2126,27.9525,27.9794,14600.0
2011-04-05 11:50:00,31.25,31.41,31.2,31.35,10400.0,28.0332,28.1768,27.9884,28.1229,10400.0
2011-04-05 11:55:00,31.35,31.46,31.3,31.37,9800.0,28.1229,28.2216,28.0781,28.1409,9800.0
2011-04-05 12:00:00,31.45,31.5,31.4,31.45,6500.0,28.2126,28.2575,28.1678,28.2126,6500.0
2011-04-05 12:05:00,31.46,31.47,31.35,31.35,11200.0,28.2216,28.2306,28.1229,28.1229,11200.0
2011-04-05 12:10:00,31.38,31.61,31.34,31.55,18500.0,28.1498,28.3562,28.114,28.3023,18500.0
2011-04-05 12:15:00,31.55,31.69,31.49,31.61,9900.0,28.3023,28.4279,28.2485,28.3562,9900.0
2011-04-05 12:20:00,31.57,31.69,31.54,31.62,12300.0,28.3203,28.4279,28.2934,28.3651,12300.0
2011-04-05 12:25:00,31.67,31.67,31.36,31.48,16300.0,28.41,28.41,28.1319,28.2395,16300.0
2011-04-05 12:30:00,31.48,31.59,31.45,31.58,7600.0,28.2395,28.3382,28.2126,28.3293,7600.0
2011-04-05 12:35:00,31.55,31.59,31.46,31.5,5900.0,28.3023,28.3382,28.2216,28.2575,5900.0
2011-04-05 12:40:00,31.54,31.69,31.46,31.68,15300.0,28.2934,28.4279,28.2216,28.419,15300.0
2011-04-05 12:45:00,31.68,31.8,31.65,31.8,32600.0,28.419,28.5266,28.392,28.5266,32600.0
2011-04-05 12:50:00,31.79,31.87,31.77,31.8,14400.0,28.5176,28.5894,28.4997,28.5266,14400.0
2011-04-05 12:55:00,31.78,31.82,31.76,31.79,11000.0,28.5087,28.5445,28.4907,28.5176,11000.0
2011-04-05 13:00:00,31.81,31.98,31.81,31.82,22400.0,28.5356,28.6881,28.5356,28.5445,22400.0
2011-04-05 13:05:00,31.84,31.95,31.83,31.91,10000.0,28.5625,28.6612,28.5535,28.6253,10000.0
2011-04-05 13:10:00,31.89,31.96,31.85,31.85,8800.0,28.6073,28.6701,28.5715,28.5715,8800.0
2011-04-05 13:15:00,31.85,31.87,31.77,31.8,13600.0,28.5715,28.5894,28.4997,28.5266,13600.0
2011-04-05 13:20:00,31.8,31.8,31.7,31.75,10500.0,28.5266,28.5266,28.4369,28.4818,10500.0
2011-04-05 13:25:00,31.75,31.76,31.7,31.75,11600.0,28.4818,28.4907,28.4369,28.4818,11600.0
2011-04-05 13:30:00,31.75,31.97,31.74,31.9,16300.0,28.4818,28.6791,28.4728,28.6163,16300.0
2011-04-05 13:35:00,31.89,31.93,31.86,31.9,8700.0,28.6073,28.6432,28.5804,28.6163,8700.0
2011-04-05 13:40:00,31.93,32.2,31.9,32.2,69800.0,28.6432,28.8854,28.6163,28.8854,69800.0
2011-04-05 13:45:00,32.14,32.34,32.14,32.34,82700.0,28.8316,29.011,28.8316,29.011,82700.0
2011-04-05 13:50:00,32.29,32.33,32.05,32.25,171000.0,28.9662,29.002,28.7509,28.9303,171000.0
2011-04-05 13:55:00,32.24,32.28,32.13,32.21,22600.0,28.9213,28.9572,28.8226,28.8944,22600.0
2011-04-05 14:00:00,32.2,32.41,32.09,32.1,31800.0,28.8854,29.0738,28.7868,28.7957,31800.0
2011-04-05 14:05:00,32.13,32.22,32.12,32.19,23500.0,28.8226,28.9034,28.8137,28.8765,23500.0
2011-04-05 14:10:00,32.18,32.23,32.13,32.15,18600.0,28.8675,28.9123,28.8226,28.8406,18600.0
2011-04-05 14:15:00,32.17,32.17,32.1,32.16,48400.0,28.8585,28.8585,28.7957,28.8495,48400.0
2011-04-05 14:20:00,32.16,32.25,32.15,32.18,23200.0,28.8495,28.9303,28.8406,28.8675,23200.0
2011-04-05 14:25:00,32.16,32.27,32.16,32.25,20400.0,28.8495,28.9482,28.8495,28.9303,20400.0
2011-04-05 14:30:00,32.23,32.25,32.18,32.2,21400.0,28.9123,28.9303,28.8675,28.8854,21400.0
2011-04-05 14:35:00,32.2,32.25,32.16,32.2,24300.0,28.8854,28.9303,28.8495,28.8854,24300.0
2011-04-05 14:40:00,32.2,32.2,31.96,31.97,79500.0,28.8854,28.8854,28.6701,28.6791,79500.0
2011-04-05 14:45:00,31.96,32.02,31.82,31.93,34200.0,28.6701,28.724,28.5445,28.6432,34200.0
2011-04-05 14:50:00,31.93,31.98,31.77,31.91,16400.0,28.6432,28.6881,28.4997,28.6253,16400.0
2011-04-05 14:55:00,31.89,32.04,31.83,31.96,14100.0,28.6073,28.7419,28.5535,28.6701,14100.0
2011-04-05 15:00:00,32.0,32.02,31.83,32.02,19100.0,28.706,28.724,28.5535,28.724,19100.0
2011-04-05 15:05:00,32.02,32.03,31.86,31.87,20500.0,28.724,28.7329,28.5804,28.5894,20500.0
2011-04-05 15:10:00,31.87,31.87,31.64,31.66,42600.0,28.5894,28.5894,28.3831,28.401,42600.0
2011-04-05 15:15:00,31.66,31.81,31.66,31.81,16100.0,28.401,28.5356,28.401,28.5356,16100.0
2011-04-05 15:20:00,31.8,31.98,31.78,31.91,15000.0,28.5266,28.6881,28.5087,28.6253,15000.0
2011-04-05 15:25:00,31.91,31.99,31.89,31.91,16200.0,28.6253,28.697,28.6073,28.6253,16200.0
2011-04-05 15:30:00,31.91,31.99,31.86,31.92,20300.0,28.6253,28.697,28.5804,28.6343,20300.0
2011-04-05 15:35:00,31.88,31.98,31.88,31.91,32600.0,28.5984,28.6881,28.5984,28.6253,32600.0
2011-04-05 15:40:00,31.91,31.97,31.8,31.84,81200.0,28.6253,28.6791,28.5266,28.5625,81200.0
2011-04-05 15:45:00,31.85,31.94,31.78,31.88,21300.0,28.5715,28.6522,28.5087,28.5984,21300.0
2011-04-05 15:50:00,31.9,32.09,31.88,31.99,70700.0,28.6163,28.7868,28.5984,28.697,70700.0
2011-04-05 15:55:00,31.98,32.07,31.86,31.97,73500.0,28.6881,28.7688,28.5804,28.6791,73500.0
2011-04-05 16:00:00,31.99,31.99,31.89,31.99,50800.0,28.697,28.697,28.6073,28.697,50800.0
2011-04-05 16:05:00,31.99,31.99,31.99,31.99,0.0,28.697,28.697,28.697,28.697,0.0
2011-04-05 16:10:00,31.99,31.99,31.99,31.99,0.0,28.697,28.697,28.697,28.697,0.0
2011-04-05 16:15:00,31.99,31.99,31.99,31.99,0.0,28.697,28.697,28.697,28.697,0.0
2011-04-05 16:20:00,31.99,31.99,31.99,31.99,0.0,28.697,28.697,28.697,28.697,0.0
2011-04-05 16:25:00,31.78,31.78,31.75,31.75,800.0,28.5087,28.5087,28.4818,28.4818,800.0
2011-04-05 16:30:00,31.75,31.75,31.75,31.75,0.0,28.4818,28.4818,28.4818,28.4818,0.0
2011-04-05 16:35:00,31.75,31.75,31.75,31.75,0.0,28.4818,28.4818,28.4818,28.4818,0.0
2011-04-05 16:40:00,31.75,31.75,31.75,31.75,0.0,28.4818,28.4818,28.4818,28.4818,0.0
2011-04-05 16:45:00,31.75,31.75,31.75,31.75,0.0,28.4818,28.4818,28.4818,28.4818,0.0
2011-04-05 16:50:00,31.75,31.75,31.75,31.75,0.0,28.4818,28.4818,28.4818,28.4818,0.0
2011-04-05 16:55:00,31.75,31.75,31.75,31.75,0.0,28.4818,28.4818,28.4818,28.4818,0.0
2011-04-05 17:00:00,31.75,31.75,31.75,31.75,200.0,28.4818,28.4818,28.4818,28.4818,200.0
2011-04-05 17:05:00,31.7,31.7,31.7,31.7,500.0,28.4369,28.4369,28.4369,28.4369,500.0
2011-04-05 17:10:00,31.7,31.7,31.7,31.7,300.0,28.4369,28.4369,28.4369,28.4369,300.0
2011-04-05 17:15:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 17:20:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 17:25:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 17:30:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 17:35:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 17:40:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 17:45:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 17:50:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 17:55:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 18:00:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 18:05:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 18:10:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 18:15:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 18:20:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 18:25:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 18:30:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 18:35:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 18:40:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 18:45:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 18:50:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 18:55:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 19:00:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 19:05:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 19:10:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 19:15:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 19:20:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 19:25:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 19:30:00,31.8,31.8,31.8,31.8,100.0,28.5266,28.5266,28.5266,28.5266,100.0
2011-04-05 19:35:00,31.8,31.8,31.8,31.8,0.0,28.5266,28.5266,28.5266,28.5266,0.0
2011-04-05 19:40:00,31.8,31.8,31.8,31.8,0.0,28.5266,28.5266,28.5266,28.5266,0.0
2011-04-05 19:45:00,31.8,31.8,31.8,31.8,0.0,28.5266,28.5266,28.5266,28.5266,0.0
2011-04-05 19:50:00,31.8,31.8,31.8,31.8,0.0,28.5266,28.5266,28.5266,28.5266,0.0
2011-04-05 19:55:00,31.8,31.8,31.8,31.8,0.0,28.5266,28.5266,28.5266,28.5266,0.0
2011-04-06 09:30:00,32.68,33.0,32.6,32.6,156800.0,29.316,29.6031,29.2443,29.2443,156800.0
2011-04-06 09:35:00,32.62,32.79,32.56,32.77,73500.0,29.2622,29.4147,29.2084,29.3968,73500.0
2011-04-06 09:40:00,32.77,32.98,32.67,32.95,117200.0,29.3968,29.5851,29.3071,29.5582,117200.0
2011-04-06 09:45:00,32.95,33.44,32.75,33.39,273600.0,29.5582,29.9978,29.3788,29.9529,273600.0
2011-04-06 09:50:00,33.38,33.54,33.1,33.3,239900.0,29.944,30.0875,29.6928,29.8722,239900.0
2011-04-06 09:55:00,33.32,33.45,32.81,32.91,177000.0,29.8901,30.0068,29.4326,29.5223,177000.0
2011-04-06 10:00:00,32.94,33.37,32.88,33.35,136600.0,29.5493,29.935,29.4954,29.9171,136600.0
2011-04-06 10:05:00,33.35,33.75,33.25,33.4,142200.0,29.9171,30.2759,29.8273,29.9619,142200.0
2011-04-06 10:10:00,33.4,33.47,33.0,33.06,126800.0,29.9619,30.0247,29.6031,29.6569,126800.0
2011-04-06 10:15:00,33.05,33.17,32.75,32.91,135300.0,29.6479,29.7556,29.3788,29.5223,135300.0
2011-04-06 10:20:00,32.9,32.9,32.67,32.69,176900.0,29.5134,29.5134,29.3071,29.325,176900.0
2011-04-06 10:25:00,32.69,32.75,32.5,32.53,122000.0,29.325,29.3788,29.1546,29.1815,122000.0
2011-04-06 10:30:00,32.52,32.65,32.15,32.61,156800.0,29.1725,29.2891,28.8406,29.2532,156800.0
2011-04-06 10:35:00,32.62,32.88,32.61,32.67,93000.0,29.2622,29.4954,29.2532,29.3071,93000.0
2011-04-06 10:40:00,32.68,32.78,32.5,32.58,80200.0,29.316,29.4057,29.1546,29.2263,80200.0
2011-04-06 10:45:00,32.56,32.78,32.56,32.7,46900.0,29.2084,29.4057,29.2084,29.334,46900.0
2011-04-06 10:50:00,32.71,32.8,32.69,32.75,34200.0,29.3429,29.4237,29.325,29.3788,34200.0
2011-04-06 10:55:00,32.77,32.85,32.72,32.84,53200.0,29.3968,29.4685,29.3519,29.4596,53200.0
2011-04-06 11:00:00,32.83,33.01,32.5,32.5,62600.0,29.4506,29.6121,29.1546,29.1546,62600.0
2011-04-06 11:05:00,32.52,32.53,32.05,32.16,113100.0,29.1725,29.1815,28.7509,28.8495,113100.0
2011-04-06 11:10:00,32.2,32.32,32.07,32.28,45600.0,28.8854,28.9931,28.7688,28.9572,45600.0
2011-04-06 11:15:00,32.31,32.48,32.28,32.43,21900.0,28.9841,29.1366,28.9572,29.0918,21900.0
2011-04-06 11:20:00,32.43,32.5,32.25,32.42,29800.0,29.0918,29.1546,28.9303,29.0828,29800.0
2011-04-06 11:25:00,32.47,32.68,32.32,32.45,32500.0,29.1276,29.316,28.9931,29.1097,32500.0
2011-04-06 11:30:00,32.41,32.52,32.35,32.42,22400.0,29.0738,29.1725,29.02,29.0828,22400.0
2011-04-06 11:35:00,32.36,32.39,32.1,32.22,35000.0,29.029,29.0559,28.7957,28.9034,35000.0
2011-04-06 11:40:00,32.19,32.54,32.19,32.48,13900.0,28.8765,29.1904,28.8765,29.1366,13900.0
2011-04-06 11:45:00,32.52,32.6,32.36,32.51,14200.0,29.1725,29.2443,29.029,29.1635,14200.0
2011-04-06 11:50:00,32.54,32.6,32.52,32.55,11200.0,29.1904,29.2443,29.1725,29.1994,11200.0
2011-04-06 11:55:00,32.58,32.69,32.55,32.67,13200.0,29.2263,29.325,29.1994,29.3071,13200.0
2011-04-06 12:00:00,32.66,32.67,32.56,32.59,18200.0,29.2981,29.3071,29.2084,29.2353,18200.0
2011-04-06 12:05:00,32.65,32.78,32.59,32.78,19500.0,29.2891,29.4057,29.2353,29.4057,19500.0
2011-04-06 12:10:00,32.74,32.75,32.46,32.58,35500.0,29.3698,29.3788,29.1187,29.2263,35500.0
2011-04-06 12:15:00,32.6,32.62,32.44,32.47,12500.0,29.2443,29.2622,29.1007,29.1276,12500.0
2011-04-06 12:20:00,32.47,32.72,32.45,32.65,18900.0,29.1276,29.3519,29.1097,29.2891,18900.0
2011-04-06 12:25:00,32.65,32.77,32.64,32.77,15300.0,29.2891,29.3968,29.2801,29.3968,15300.0
2011-04-06 12:30:00,32.75,32.75,32.62,32.65,12000.0,29.3788,29.3788,29.2622,29.2891,12000.0
2011-04-06 12:35:00,32.65,32.7,32.58,32.64,13000.0,29.2891,29.334,29.2263,29.2801,13000.0
2011-04-06 12:40:00,32.64,32.65,32.5,32.5,13800.0,29.2801,29.2891,29.1546,29.1546,13800.0
2011-04-06 12:45:00,32.56,32.6,32.39,32.5,20600.0,29.2084,29.2443,29.0559,29.1546,20600.0
2011-04-06 12:50:00,32.5,32.58,32.41,32.5,24900.0,29.1546,29.2263,29.0738,29.1546,24900.0
2011-04-06 12:55:00,32.47,32.5,32.42,32.44,13000.0,29.1276,29.1546,29.0828,29.1007,13000.0
2011-04-06 13:00:00,32.46,32.5,32.3,32.38,34500.0,29.1187,29.1546,28.9751,29.0469,34500.0
2011-04-06 13:05:00,32.38,32.39,32.2,32.33,25300.0,29.0469,29.0559,28.8854,29.002,25300.0
2011-04-06 13:10:00,32.3,32.4,32.28,32.35,19000.0,28.9751,29.0648,28.9572,29.02,19000.0
2011-04-06 13:15:00,32.36,32.45,32.34,32.4,30200.0,29.029,29.1097,29.011,29.0648,30200.0
2011-04-06 13:20:00,32.42,32.45,32.4,32.42,22500.0,29.0828,29.1097,29.0648,29.0828,22500.0
2011-04-06 13:25:00,32.43,32.48,32.41,32.44,19400.0,29.0918,29.1366,29.0738,29.1007,19400.0
2011-04-06 13:30:00,32.44,32.5,32.41,32.46,14900.0,29.1007,29.1546,29.0738,29.1187,14900.0
2011-04-06 13:35:00,32.46,32.46,32.28,32.29,43200.0,29.1187,29.1187,28.9572,28.9662,43200.0
2011-04-06 13:40:00,32.29,32.3,32.2,32.23,20800.0,28.9662,28.9751,28.8854,28.9123,20800.0
2011-04-06 13:45:00,32.23,32.47,32.22,32.43,16200.0,28.9123,29.1276,28.9034,29.0918,16200.0
2011-04-06 13:50:00,32.41,32.49,32.35,32.35,21600.0,29.0738,29.1456,29.02,29.02,21600.0
2011-04-06 13:55:00,32.36,32.44,32.35,32.41,18700.0,29.029,29.1007,29.02,29.0738,18700.0
2011-04-06 14:00:00,32.41,32.52,32.37,32.43,47200.0,29.0738,29.1725,29.0379,29.0918,47200.0
2011-04-06 14:05:00,32.47,32.47,32.4,32.46,46900.0,29.1276,29.1276,29.0648,29.1187,46900.0
2011-04-06 14:10:00,32.48,32.65,32.46,32.6,56600.0,29.1366,29.2891,29.1187,29.2443,56600.0
2011-04-06 14:15:00,32.57,32.61,32.49,32.57,17700.0,29.2173,29.2532,29.1456,29.2173,17700.0
2011-04-06 14:20:00,32.57,32.64,32.48,32.57,34800.0,29.2173,29.2801,29.1366,29.2173,34800.0
2011-04-06 14:25:00,32.61,32.72,32.5,32.68,25300.0,29.2532,29.3519,29.1546,29.316,25300.0
2011-04-06 14:30:00,32.68,32.8,32.64,32.73,20400.0,29.316,29.4237,29.2801,29.3609,20400.0
2011-04-06 14:35:00,32.73,32.92,32.73,32.87,44500.0,29.3609,29.5313,29.3609,29.4865,44500.0
2011-04-06 14:40:00,32.87,32.95,32.87,32.88,25000.0,29.4865,29.5582,29.4865,29.4954,25000.0
2011-04-06 14:45:00,32.87,32.91,32.82,32.85,25600.0,29.4865,29.5223,29.4416,29.4685,25600.0
2011-04-06 14:50:00,32.83,32.93,32.77,32.8,26400.0,29.4506,29.5403,29.3968,29.4237,26400.0
2011-04-06 14:55:00,32.82,32.93,32.69,32.89,29400.0,29.4416,29.5403,29.325,29.5044,29400.0
2011-04-06 15:00:00,32.91,32.95,32.83,32.84,37700.0,29.5223,29.5582,29.4506,29.4596,37700.0
2011-04-06 15:05:00,32.83,32.91,32.75,32.87,27100.0,29.4506,29.5223,29.3788,29.4865,27100.0
2011-04-06 15:10:00,32.88,33.11,32.88,33.08,58000.0,29.4954,29.7018,29.4954,29.6748,58000.0
2011-04-06 15:15:00,33.1,33.18,32.91,33.0,64500.0,29.6928,29.7646,29.5223,29.6031,64500.0
2011-04-06 15:20:00,33.01,33.08,32.84,32.93,41300.0,29.6121,29.6748,29.4596,29.5403,41300.0
2011-04-06 15:25:00,32.92,33.1,32.85,32.98,25700.0,29.5313,29.6928,29.4685,29.5851,25700.0
2011-04-06 15:30:00,32.98,33.17,32.98,33.04,34800.0,29.5851,29.7556,29.5851,29.639,34800.0
2011-04-06 15:35:00,33.1,33.2,33.04,33.07,40900.0,29.6928,29.7825,29.639,29.6659,40900.0
2011-04-06 15:40:00,33.1,33.2,33.05,33.1,39600.0,29.6928,29.7825,29.6479,29.6928,39600.0
2011-04-06 15:45:00,33.11,33.2,33.1,33.18,60800.0,29.7018,29.7825,29.6928,29.7646,60800.0
2011-04-06 15:50:00,33.18,33.19,33.12,33.18,65300.0,29.7646,29.7735,29.7107,29.7646,65300.0
2011-04-06 15:55:00,33.16,33.35,33.16,33.26,147300.0,29.7466,29.9171,29.7466,29.8363,147300.0
2011-04-07 09:30:00,33.65,33.7,33.5,33.63,70400.0,30.1862,30.231,30.0516,30.1682,70400.0
2011-04-07 09:35:00,33.6,33.81,33.58,33.71,72600.0,30.1413,30.3297,30.1234,30.24,72600.0
2011-04-07 09:40:00,33.67,33.69,33.1,33.48,80700.0,30.2041,30.2221,29.6928,30.0337,80700.0
2011-04-07 09:45:00,33.48,33.5,33.25,33.45,21000.0,30.0337,30.0516,29.8273,30.0068,21000.0
2011-04-07 09:50:00,33.45,33.53,33.31,33.33,24600.0,30.0068,30.0785,29.8812,29.8991,24600.0
2011-04-07 09:55:00,33.34,33.44,33.31,33.38,13700.0,29.9081,29.9978,29.8812,29.944,13700.0
2011-04-07 10:00:00,33.37,33.54,33.1,33.42,29300.0,29.935,30.0875,29.6928,29.9798,29300.0
2011-04-07 10:05:00,33.46,33.52,33.24,33.24,18600.0,30.0157,30.0696,29.8184,29.8184,18600.0
2011-04-07 10:10:00,33.3,33.4,33.28,33.3,5600.0,29.8722,29.9619,29.8543,29.8722,5600.0
2011-04-07 10:15:00,33.29,33.33,33.2,33.2,9100.0,29.8632,29.8991,29.7825,29.7825,9100.0
2011-04-07 10:20:00,33.25,33.27,33.08,33.17,17200.0,29.8273,29.8453,29.6748,29.7556,17200.0
2011-04-07 10:25:00,33.17,33.21,33.03,33.04,19200.0,29.7556,29.7915,29.63,29.639,19200.0
2011-04-07 10:30:00,33.03,33.09,32.82,32.83,52900.0,29.63,29.6838,29.4416,29.4506,52900.0
2011-04-07 10:35:00,32.83,32.88,32.61,32.62,42500.0,29.4506,29.4954,29.2532,29.2622,42500.0
2011-04-07 10:40:00,32.62,32.65,32.25,32.43,83300.0,29.2622,29.2891,28.9303,29.0918,83300.0
2011-04-07 10:45:00,32.49,32.93,32.41,32.89,26000.0,29.1456,29.5403,29.0738,29.5044,26000.0
2011-04-07 10:50:00,32.89,32.89,32.72,32.86,24600.0,29.5044,29.5044,29.3519,29.4775,24600.0
2011-04-07 10:55:00,32.86,32.93,32.8,32.9,12600.0,29.4775,29.5403,29.4237,29.5134,12600.0
2011-04-07 11:00:00,32.92,32.92,32.7,32.89,18600.0,29.5313,29.5313,29.334,29.5044,18600.0
2011-04-07 11:05:00,32.9,32.99,32.81,32.99,16300.0,29.5134,29.5941,29.4326,29.5941,16300.0
2011-04-07 11:10:00,32.98,32.98,32.69,32.75,22000.0,29.5851,29.5851,29.325,29.3788,22000.0
2011-04-07 11:15:00,32.79,32.8,32.49,32.49,35800.0,29.4147,29.4237,29.1456,29.1456,35800.0
2011-04-07 11:20:00,32.48,32.69,32.41,32.64,30200.0,29.1366,29.325,29.0738,29.2801,30200.0
2011-04-07 11:25:00,32.64,32.64,32.58,32.6,11500.0,29.2801,29.2801,29.2263,29.2443,11500.0
2011-04-07 11:30:00,32.62,32.64,32.48,32.48,10100.0,29.2622,29.2801,29.1366,29.1366,10100.0
2011-04-07 11:35:00,32.51,32.51,32.4,32.4,31700.0,29.1635,29.1635,29.0648,29.0648,31700.0
2011-04-07 11:40:00,32.47,32.55,32.43,32.53,25700.0,29.1276,29.1994,29.0918,29.1815,25700.0
2011-04-07 11:45:00,32.53,32.53,32.34,32.34,16600.0,29.1815,29.1815,29.011,29.011,16600.0
2011-04-07 11:50:00,32.4,32.41,32.33,32.33,17100.0,29.0648,29.0738,29.002,29.002,17100.0
2011-04-07 11:55:00,32.32,32.45,32.28,32.45,29100.0,28.9931,29.1097,28.9572,29.1097,29100.0
2011-04-07 12:00:00,32.45,32.5,32.41,32.49,21300.0,29.1097,29.1546,29.0738,29.1456,21300.0
2011-04-07 12:05:00,32.49,32.5,32.43,32.48,9400.0,29.1456,29.1546,29.0918,29.1366,9400.0
2011-04-07 12:10:00,32.5,32.6,32.49,32.54,21100.0,29.1546,29.2443,29.1456,29.1904,21100.0
2011-04-07 12:15:00,32.54,32.62,32.54,32.54,17100.0,29.1904,29.2622,29.1904,29.1904,17100.0
2011-04-07 12:20:00,32.5,32.55,32.42,32.42,13700.0,29.1546,29.1994,29.0828,29.0828,13700.0
2011-04-07 12:25:00,32.44,32.47,32.44,32.47,3100.0,29.1007,29.1276,29.1007,29.1276,3100.0
2011-04-07 12:30:00,32.47,32.47,32.26,32.45,23400.0,29.1276,29.1276,28.9393,29.1097,23400.0
2011-04-07 12:35:00,32.42,32.62,32.37,32.62,42400.0,29.0828,29.2622,29.0379,29.2622,42400.0
2011-04-07 12:40:00,32.59,32.65,32.57,32.65,15100.0,29.2353,29.2891,29.2173,29.2891,15100.0
2011-04-07 12:45:00,32.65,32.7,32.62,32.66,10100.0,29.2891,29.334,29.2622,29.2981,10100.0
2011-04-07 12:50:00,32.69,32.69,32.65,32.68,4500.0,29.325,29.325,29.2891,29.316,4500.0
2011-04-07 12:55:00,32.68,32.7,32.67,32.67,4800.0,29.316,29.334,29.3071,29.3071,4800.0
2011-04-07 13:00:00,32.69,32.69,32.61,32.61,6300.0,29.325,29.325,29.2532,29.2532,6300.0
2011-04-07 13:05:00,32.6,32.63,32.57,32.62,4600.0,29.2443,29.2712,29.2173,29.2622,4600.0
2011-04-07 13:10:00,32.63,32.63,32.5,32.55,4800.0,29.2712,29.2712,29.1546,29.1994,4800.0
2011-04-07 13:15:00,32.53,32.54,32.46,32.46,14400.0,29.1815,29.1904,29.1187,29.1187,14400.0
2011-04-07 13:20:00,32.49,32.69,32.48,32.68,18200.0,29.1456,29.325,29.1366,29.316,18200.0
2011-04-07 13:25:00,32.68,32.73,32.66,32.71,12400.0,29.316,29.3609,29.2981,29.3429,12400.0
2011-04-07 13:30:00,32.72,32.72,32.7,32.72,5000.0,29.3519,29.3519,29.334,29.3519,5000.0
2011-04-07 13:35:00,32.72,32.72,32.7,32.72,1800.0,29.3519,29.3519,29.334,29.3519,1800.0
2011-04-07 13:40:00,32.71,32.72,32.7,32.72,6900.0,29.3429,29.3519,29.334,29.3519,6900.0
2011-04-07 13:45:00,32.72,32.75,32.7,32.75,11200.0,29.3519,29.3788,29.334,29.3788,11200.0
2011-04-07 13:50:00,32.76,32.84,32.74,32.84,12500.0,29.3878,29.4596,29.3698,29.4596,12500.0
2011-04-07 13:55:00,32.84,32.84,32.74,32.78,5300.0,29.4596,29.4596,29.3698,29.4057,5300.0
2011-04-07 14:00:00,32.78,32.88,32.76,32.87,6200.0,29.4057,29.4954,29.3878,29.4865,6200.0
2011-04-07 14:05:00,32.88,32.9,32.85,32.85,6100.0,29.4954,29.5134,29.4685,29.4685,6100.0
2011-04-07 14:10:00,32.86,32.9,32.78,32.83,14900.0,29.4775,29.5134,29.4057,29.4506,14900.0
2011-04-07 14:15:00,32.84,32.94,32.8,32.92,11600.0,29.4596,29.5493,29.4237,29.5313,11600.0
2011-04-07 14:20:00,32.93,32.94,32.86,32.94,5900.0,29.5403,29.5493,29.4775,29.5493,5900.0
2011-04-07 14:25:00,32.93,32.93,32.91,32.91,3400.0,29.5403,29.5403,29.5223,29.5223,3400.0
2011-04-07 14:30:00,32.9,33.0,32.9,32.94,11800.0,29.5134,29.6031,29.5134,29.5493,11800.0
2011-04-07 14:35:00,32.96,33.05,32.93,32.98,14100.0,29.5672,29.6479,29.5403,29.5851,14100.0
2011-04-07 14:40:00,32.95,33.03,32.95,32.98,2800.0,29.5582,29.63,29.5582,29.5851,2800.0
2011-04-07 14:45:00,33.02,33.02,32.89,32.89,6300.0,29.621,29.621,29.5044,29.5044,6300.0
2011-04-07 14:50:00,32.94,32.95,32.89,32.94,12800.0,29.5493,29.5582,29.5044,29.5493,12800.0
2011-04-07 14:55:00,32.93,32.94,32.84,32.91,6900.0,29.5403,29.5493,29.4596,29.5223,6900.0
2011-04-07 15:00:00,32.92,32.93,32.88,32.91,5100.0,29.5313,29.5403,29.4954,29.5223,5100.0
2011-04-07 15:05:00,32.88,32.9,32.73,32.81,18100.0,29.4954,29.5134,29.3609,29.4326,18100.0
2011-04-07 15:10:00,32.82,32.89,32.8,32.8,12500.0,29.4416,29.5044,29.4237,29.4237,12500.0
2011-04-07 15:15:00,32.81,32.88,32.8,32.87,7600.0,29.4326,29.4954,29.4237,29.4865,7600.0
2011-04-07 15:20:00,32.88,32.92,32.87,32.91,10800.0,29.4954,29.5313,29.4865,29.5223,10800.0
2011-04-07 15:25:00,32.9,32.94,32.84,32.9,11400.0,29.5134,29.5493,29.4596,29.5134,11400.0
2011-04-07 15:30:00,32.89,32.91,32.87,32.87,8200.0,29.5044,29.5223,29.4865,29.4865,8200.0
2011-04-07 15:35:00,32.87,32.92,32.86,32.88,8000.0,29.4865,29.5313,29.4775,29.4954,8000.0
2011-04-07 15:40:00,32.89,33.07,32.88,33.0,25500.0,29.5044,29.6659,29.4954,29.6031,25500.0
2011-04-07 15:45:00,33.01,33.01,32.9,32.91,11800.0,29.6121,29.6121,29.5134,29.5223,11800.0
2011-04-07 15:50:00,32.91,32.95,32.86,32.87,22500.0,29.5223,29.5582,29.4775,29.4865,22500.0
2011-04-07 15:55:00,32.87,32.91,32.77,32.91,43200.0,29.4865,29.5223,29.3968,29.5223,43200.0
2011-04-08 09:30:00,34.41,34.56,34.04,34.39,550200.0,30.8679,31.0025,30.536,30.85,550200.0
2011-04-08 09:35:00,34.34,34.48,33.8,34.15,650000.0,30.8051,30.9307,30.3207,30.6347,650000.0
2011-04-08 09:40:00,34.14,34.2,33.76,33.89,230700.0,30.6257,30.6796,30.2848,30.4015,230700.0
2011-04-08 09:45:00,33.96,34.09,33.93,33.98,328000.0,30.4643,30.5809,30.4374,30.4822,328000.0
2011-04-08 09:50:00,33.98,34.36,33.96,34.14,104400.0,30.4822,30.8231,30.4643,30.6257,104400.0
2011-04-08 09:55:00,34.14,34.2,34.0,34.14,77400.0,30.6257,30.6796,30.5001,30.6257,77400.0
2011-04-08 10:00:00,34.13,34.2,34.03,34.1,122100.0,30.6168,30.6796,30.5271,30.5899,122100.0
2011-04-08 10:05:00,34.14,34.2,34.1,34.12,40100.0,30.6257,30.6796,30.5899,30.6078,40100.0
2011-04-08 10:10:00,34.12,34.21,34.06,34.1,56400.0,30.6078,30.6885,30.554,30.5899,56400.0
2011-04-08 10:15:00,34.1,34.19,34.1,34.15,41100.0,30.5899,30.6706,30.5899,30.6347,41100.0
2011-04-08 10:20:00,34.14,34.26,34.13,34.2,135400.0,30.6257,30.7334,30.6168,30.6796,135400.0
2011-04-08 10:25:00,34.2,34.4,34.15,34.2,183700.0,30.6796,30.859,30.6347,30.6796,183700.0
2011-04-08 10:30:00,34.2,34.26,34.15,34.15,35300.0,30.6796,30.7334,30.6347,30.6347,35300.0
2011-04-08 10:35:00,34.15,34.24,34.15,34.23,43100.0,30.6347,30.7154,30.6347,30.7065,43100.0
2011-04-08 10:40:00,34.23,34.47,34.23,34.39,49800.0,30.7065,30.9218,30.7065,30.85,49800.0
2011-04-08 10:45:00,34.36,34.45,34.25,34.42,80100.0,30.8231,30.9038,30.7244,30.8769,80100.0
2011-04-08 10:50:00,34.41,34.49,34.3,34.36,36600.0,30.8679,30.9397,30.7693,30.8231,36600.0
2011-04-08 10:55:00,34.36,34.4,34.23,34.29,57600.0,30.8231,30.859,30.7065,30.7603,57600.0
2011-04-08 11:00:00,34.27,34.54,34.26,34.3,93000.0,30.7424,30.9846,30.7334,30.7693,93000.0
2011-04-08 11:05:00,34.3,34.45,34.28,34.28,39000.0,30.7693,30.9038,30.7513,30.7513,39000.0
2011-04-08 11:10:00,34.24,34.28,34.15,34.17,58100.0,30.7154,30.7513,30.6347,30.6526,58100.0
2011-04-08 11:15:00,34.15,34.24,34.15,34.23,38400.0,30.6347,30.7154,30.6347,30.7065,38400.0
2011-04-08 11:20:00,34.2,34.25,34.17,34.18,84200.0,30.6796,30.7244,30.6526,30.6616,84200.0
2011-04-08 11:25:00,34.19,34.26,34.15,34.22,59300.0,30.6706,30.7334,30.6347,30.6975,59300.0
2011-04-08 11:30:00,34.22,34.32,34.18,34.25,20400.0,30.6975,30.7872,30.6616,30.7244,20400.0
2011-04-08 11:35:00,34.31,34.31,34.19,34.24,13200.0,30.7782,30.7782,30.6706,30.7154,13200.0
2011-04-08 11:40:00,34.21,34.4,34.19,34.4,21700.0,30.6885,30.859,30.6706,30.859,21700.0
2011-04-08 11:45:00,34.37,34.43,34.33,34.4,19900.0,30.8321,30.8859,30.7962,30.859,19900.0
2011-04-08 11:50:00,34.43,34.44,34.38,34.44,15700.0,30.8859,30.8949,30.841,30.8949,15700.0
2011-04-08 11:55:00,34.45,34.49,34.36,34.38,22400.0,30.9038,30.9397,30.8231,30.841,22400.0
2011-04-08 12:00:00,34.39,34.42,34.34,34.39,11100.0,30.85,30.8769,30.8051,30.85,11100.0
2011-04-08 12:05:00,34.4,34.53,34.37,34.53,22800.0,30.859,30.9756,30.8321,30.9756,22800.0
2011-04-08 12:10:00,34.5,34.7,34.5,34.68,57300.0,30.9487,31.1281,30.9487,31.1101,57300.0
2011-04-08 12:15:00,34.66,34.75,34.63,34.73,55300.0,31.0922,31.1729,31.0653,31.155,55300.0
2011-04-08 12:20:00,34.72,34.8,34.72,34.78,46500.0,31.146,31.2178,31.146,31.1999,46500.0
2011-04-08 12:25:00,34.79,34.79,34.72,34.74,43400.0,31.2088,31.2088,31.146,31.164,43400.0
2011-04-08 12:30:00,34.72,34.75,34.5,34.53,49300.0,31.146,31.1729,30.9487,30.9756,49300.0
2011-04-08 12:35:00,34.5,34.57,34.38,34.45,57100.0,30.9487,31.0115,30.841,30.9038,57100.0
2011-04-08 12:40:00,34.44,34.51,34.19,34.27,76900.0,30.8949,30.9576,30.6706,30.7424,76900.0
2011-04-08 12:45:00,34.3,34.32,34.11,34.2,46400.0,30.7693,30.7872,30.5988,30.6796,46400.0
2011-04-08 12:50:00,34.2,34.27,34.18,34.18,31600.0,30.6796,30.7424,30.6616,30.6616,31600.0
2011-04-08 12:55:00,34.19,34.21,34.02,34.05,41600.0,30.6706,30.6885,30.5181,30.545,41600.0
2011-04-08 13:00:00,34.05,34.16,34.0,34.12,90800.0,30.545,30.6437,30.5001,30.6078,90800.0
2011-04-08 13:05:00,34.14,34.29,34.12,34.16,100400.0,30.6257,30.7603,30.6078,30.6437,100400.0
2011-04-08 13:10:00,34.16,34.19,34.1,34.13,33200.0,30.6437,30.6706,30.5899,30.6168,33200.0
2011-04-08 13:15:00,34.11,34.18,34.11,34.17,18900.0,30.5988,30.6616,30.5988,30.6526,18900.0
2011-04-08 13:20:00,34.18,34.21,34.15,34.17,9400.0,30.6616,30.6885,30.6347,30.6526,9400.0
2011-04-08 13:25:00,34.17,34.18,34.14,34.15,8500.0,30.6526,30.6616,30.6257,30.6347,8500.0
2011-04-08 13:30:00,34.17,34.2,34.15,34.19,8600.0,30.6526,30.6796,30.6347,30.6706,8600.0
2011-04-08 13:35:00,34.2,34.27,34.2,34.21,9600.0,30.6796,30.7424,30.6796,30.6885,9600.0
2011-04-08 13:40:00,34.21,34.29,34.21,34.29,9500.0,30.6885,30.7603,30.6885,30.7603,9500.0
2011-04-08 13:45:00,34.28,34.4,33.19,33.41,567400.0,30.7513,30.859,29.7735,29.9709,567400.0
2011-04-08 13:50:00,33.47,33.74,33.12,33.26,273100.0,30.0247,30.2669,29.7107,29.8363,273100.0
2011-04-08 13:55:00,33.23,33.68,33.23,33.67,97400.0,29.8094,30.2131,29.8094,30.2041,97400.0
2011-04-08 14:00:00,33.67,33.7,33.22,33.31,100800.0,30.2041,30.231,29.8004,29.8812,100800.0
2011-04-08 14:05:00,33.3,33.38,33.25,33.25,53400.0,29.8722,29.944,29.8273,29.8273,53400.0
2011-04-08 14:10:00,33.28,33.28,32.83,32.99,89400.0,29.8543,29.8543,29.4506,29.5941,89400.0
2011-04-08 14:15:00,32.96,33.12,32.9,33.11,44500.0,29.5672,29.7107,29.5134,29.7018,44500.0
2011-04-08 14:20:00,33.09,33.23,33.09,33.11,43900.0,29.6838,29.8094,29.6838,29.7018,43900.0
2011-04-08 14:25:00,33.14,33.24,33.11,33.22,17300.0,29.7287,29.8184,29.7018,29.8004,17300.0
2011-04-08 14:30:00,33.21,33.3,33.19,33.26,23200.0,29.7915,29.8722,29.7735,29.8363,23200.0
2011-04-08 14:35:00,33.26,33.28,33.15,33.19,82100.0,29.8363,29.8543,29.7376,29.7735,82100.0
2011-04-08 14:40:00,33.19,33.21,33.16,33.19,33400.0,29.7735,29.7915,29.7466,29.7735,33400.0
2011-04-08 14:45:00,33.2,33.22,32.94,32.94,46900.0,29.7825,29.8004,29.5493,29.5493,46900.0
2011-04-08 14:50:00,32.93,32.96,32.79,32.84,92000.0,29.5403,29.5672,29.4147,29.4596,92000.0
2011-04-08 14:55:00,32.83,32.84,32.45,32.53,107900.0,29.4506,29.4596,29.1097,29.1815,107900.0
2011-04-08 15:00:00,32.51,32.64,32.5,32.59,53600.0,29.1635,29.2801,29.1546,29.2353,53600.0
2011-04-08 15:05:00,32.58,32.74,32.52,32.74,36700.0,29.2263,29.3698,29.1725,29.3698,36700.0
2011-04-08 15:10:00,32.74,32.78,32.65,32.65,34700.0,29.3698,29.4057,29.2891,29.2891,34700.0
2011-04-08 15:15:00,32.66,32.7,32.57,32.67,46900.0,29.2981,29.334,29.2173,29.3071,46900.0
2011-04-08 15:20:00,32.66,32.7,32.6,32.69,39300.0,29.2981,29.334,29.2443,29.325,39300.0
2011-04-08 15:25:00,32.69,32.69,32.55,32.61,28400.0,29.325,29.325,29.1994,29.2532,28400.0
2011-04-08 15:30:00,32.59,32.62,32.54,32.54,24100.0,29.2353,29.2622,29.1904,29.1904,24100.0
2011-04-08 15:35:00,32.54,32.56,32.34,32.35,82900.0,29.1904,29.2084,29.011,29.02,82900.0
2011-04-08 15:40:00,32.35,32.41,32.18,32.19,101400.0,29.02,29.0738,28.8675,28.8765,101400.0
2011-04-08 15:45:00,32.2,32.5,32.19,32.42,143100.0,28.8854,29.1546,28.8765,29.0828,143100.0
2011-04-08 15:50:00,32.43,32.57,32.31,32.48,116400.0,29.0918,29.2173,28.9841,29.1366,116400.0
2011-04-08 15:55:00,32.47,32.7,32.47,32.56,192500.0,29.1276,29.334,29.1276,29.2084,192500.0
2011-04-11 09:30:00,33.5,33.68,32.98,33.29,103200.0,30.0516,30.2131,29.5851,29.8632,103200.0
2011-04-11 09:35:00,33.34,33.48,33.21,33.44,52800.0,29.9081,30.0337,29.7915,29.9978,52800.0
2011-04-11 09:40:00,33.44,33.49,33.15,33.31,62600.0,29.9978,30.0426,29.7376,29.8812,62600.0
2011-04-11 09:45:00,33.29,33.6,33.27,33.6,37300.0,29.8632,30.1413,29.8453,30.1413,37300.0
2011-04-11 09:50:00,33.6,33.67,33.39,33.43,44600.0,30.1413,30.2041,29.9529,29.9888,44600.0
2011-04-11 09:55:00,33.39,33.48,33.31,33.37,54000.0,29.9529,30.0337,29.8812,29.935,54000.0
2011-04-11 10:00:00,33.39,33.4,33.26,33.4,34300.0,29.9529,29.9619,29.8363,29.9619,34300.0
2011-04-11 10:05:00,33.39,33.4,33.28,33.38,24300.0,29.9529,29.9619,29.8543,29.944,24300.0
2011-04-11 10:10:00,33.39,33.39,33.21,33.21,41000.0,29.9529,29.9529,29.7915,29.7915,41000.0
2011-04-11 10:15:00,33.2,33.28,33.0,33.2,58100.0,29.7825,29.8543,29.6031,29.7825,58100.0
2011-04-11 10:20:00,33.21,33.29,33.2,33.27,11200.0,29.7915,29.8632,29.7825,29.8453,11200.0
2011-04-11 10:25:00,33.24,33.4,33.23,33.35,22200.0,29.8184,29.9619,29.8094,29.9171,22200.0
2011-04-11 10:30:00,33.36,33.39,33.32,33.39,21300.0,29.926,29.9529,29.8901,29.9529,21300.0
2011-04-11 10:35:00,33.39,33.6,33.39,33.44,39300.0,29.9529,30.1413,29.9529,29.9978,39300.0
2011-04-11 10:40:00,33.44,33.57,33.42,33.56,24500.0,29.9978,30.1144,29.9798,30.1054,24500.0
2011-04-11 10:45:00,33.57,33.59,33.43,33.46,15900.0,30.1144,30.1323,29.9888,30.0157,15900.0
2011-04-11 10:50:00,33.46,33.54,33.44,33.53,14200.0,30.0157,30.0875,29.9978,30.0785,14200.0
2011-04-11 10:55:00,33.53,33.8,33.51,33.8,12600.0,30.0785,30.3207,30.0606,30.3207,12600.0
2011-04-11 11:00:00,33.78,33.84,33.74,33.75,46300.0,30.3028,30.3566,30.2669,30.2759,46300.0
2011-04-11 11:05:00,33.75,33.77,33.56,33.6,33800.0,30.2759,30.2938,30.1054,30.1413,33800.0
2011-04-11 11:10:00,33.6,33.62,33.5,33.56,26900.0,30.1413,30.1593,30.0516,30.1054,26900.0
2011-04-11 11:15:00,33.56,33.74,33.55,33.66,21300.0,30.1054,30.2669,30.0965,30.1951,21300.0
2011-04-11 11:20:00,33.65,33.68,33.53,33.55,17300.0,30.1862,30.2131,30.0785,30.0965,17300.0
2011-04-11 11:25:00,33.55,33.7,33.54,33.67,14000.0,30.0965,30.231,30.0875,30.2041,14000.0
2011-04-11 11:30:00,33.67,33.7,33.56,33.68,15300.0,30.2041,30.231,30.1054,30.2131,15300.0
2011-04-11 11:35:00,33.7,33.7,33.6,33.65,19800.0,30.231,30.231,30.1413,30.1862,19800.0
2011-04-11 11:40:00,33.67,33.69,33.57,33.61,19000.0,30.2041,30.2221,30.1144,30.1503,19000.0
2011-04-11 11:45:00,33.58,33.66,33.55,33.65,9200.0,30.1234,30.1951,30.0965,30.1862,9200.0
2011-04-11 11:50:00,33.65,33.66,33.55,33.57,11900.0,30.1862,30.1951,30.0965,30.1144,11900.0
2011-04-11 11:55:00,33.57,33.6,33.51,33.53,11700.0,30.1144,30.1413,30.0606,30.0785,11700.0
2011-04-11 12:00:00,33.53,33.59,33.52,33.59,10800.0,30.0785,30.1323,30.0696,30.1323,10800.0
2011-04-11 12:05:00,33.59,33.59,33.5,33.51,15200.0,30.1323,30.1323,30.0516,30.0606,15200.0
2011-04-11 12:10:00,33.52,33.52,33.46,33.49,11200.0,30.0696,30.0696,30.0157,30.0426,11200.0
2011-04-11 12:15:00,33.47,33.58,33.47,33.58,19200.0,30.0247,30.1234,30.0247,30.1234,19200.0
2011-04-11 12:20:00,33.58,33.67,33.56,33.63,9600.0,30.1234,30.2041,30.1054,30.1682,9600.0
2011-04-11 12:25:00,33.65,33.66,33.52,33.55,14600.0,30.1862,30.1951,30.0696,30.0965,14600.0
2011-04-11 12:30:00,33.53,33.56,33.51,33.55,7100.0,30.0785,30.1054,30.0606,30.0965,7100.0
2011-04-11 12:35:00,33.56,33.56,33.41,33.43,10000.0,30.1054,30.1054,29.9709,29.9888,10000.0
2011-04-11 12:40:00,33.42,33.42,33.35,33.4,20600.0,29.9798,29.9798,29.9171,29.9619,20600.0
2011-04-11 12:45:00,33.39,33.4,33.34,33.4,11300.0,29.9529,29.9619,29.9081,29.9619,11300.0
2011-04-11 12:50:00,33.38,33.4,33.35,33.39,8200.0,29.944,29.9619,29.9171,29.9529,8200.0
2011-04-11 12:55:00,33.35,33.36,33.26,33.28,6200.0,29.9171,29.926,29.8363,29.8543,6200.0
2011-04-11 13:00:00,33.27,33.35,33.26,33.34,30000.0,29.8453,29.9171,29.8363,29.9081,30000.0
2011-04-11 13:05:00,33.34,33.39,33.31,33.36,9800.0,29.9081,29.9529,29.8812,29.926,9800.0
2011-04-11 13:10:00,33.37,33.37,33.31,33.32,6100.0,29.935,29.935,29.8812,29.8901,6100.0
2011-04-11 13:15:00,33.32,33.33,33.25,33.31,10400.0,29.8901,29.8991,29.8273,29.8812,10400.0
2011-04-11 13:20:00,33.32,33.4,33.28,33.32,18200.0,29.8901,29.9619,29.8543,29.8901,18200.0
2011-04-11 13:25:00,33.35,33.39,33.35,33.39,7000.0,29.9171,29.9529,29.9171,29.9529,7000.0
2011-04-11 13:30:00,33.38,33.4,33.37,33.38,9000.0,29.944,29.9619,29.935,29.944,9000.0
2011-04-11 13:35:00,33.38,33.38,33.37,33.38,4200.0,29.944,29.944,29.935,29.944,4200.0
2011-04-11 13:40:00,33.38,33.4,33.37,33.4,5600.0,29.944,29.9619,29.935,29.9619,5600.0
2011-04-11 13:45:00,33.38,33.39,33.37,33.39,5300.0,29.944,29.9529,29.935,29.9529,5300.0
2011-04-11 13:50:00,33.39,33.39,33.3,33.36,21800.0,29.9529,29.9529,29.8722,29.926,21800.0
2011-04-11 13:55:00,33.36,33.4,33.35,33.39,10900.0,29.926,29.9619,29.9171,29.9529,10900.0
2011-04-11 14:00:00,33.41,33.5,33.35,33.45,32300.0,29.9709,30.0516,29.9171,30.0068,32300.0
2011-04-11 14:05:00,33.44,33.65,33.44,33.54,44700.0,29.9978,30.1862,29.9978,30.0875,44700.0
2011-04-11 14:10:00,33.6,33.69,33.58,33.67,18700.0,30.1413,30.2221,30.1234,30.2041,18700.0
2011-04-11 14:15:00,33.68,33.68,33.62,33.66,10500.0,30.2131,30.2131,30.1593,30.1951,10500.0
2011-04-11 14:20:00,33.66,33.68,33.66,33.68,11000.0,30.1951,30.2131,30.1951,30.2131,11000.0
2011-04-11 14:25:00,33.68,33.68,33.62,33.64,21100.0,30.2131,30.2131,30.1593,30.1772,21100.0
2011-04-11 14:30:00,33.63,33.67,33.63,33.66,8900.0,30.1682,30.2041,30.1682,30.1951,8900.0
2011-04-11 14:35:00,33.67,33.67,33.62,33.63,15400.0,30.2041,30.2041,30.1593,30.1682,15400.0
2011-04-11 14:40:00,33.63,33.63,33.62,33.63,15500.0,30.1682,30.1682,30.1593,30.1682,15500.0
2011-04-11 14:45:00,33.62,33.63,33.57,33.59,11400.0,30.1593,30.1682,30.1144,30.1323,11400.0
2011-04-11 14:50:00,33.6,33.6,33.51,33.53,19000.0,30.1413,30.1413,30.0606,30.0785,19000.0
2011-04-11 14:55:00,33.52,33.53,33.49,33.49,14100.0,30.0696,30.0785,30.0426,30.0426,14100.0
2011-04-11 15:00:00,33.48,33.48,32.41,32.42,288300.0,30.0337,30.0337,29.0738,29.0828,288300.0
2011-04-11 15:05:00,32.42,32.71,31.9,32.43,313700.0,29.0828,29.3429,28.6163,29.0918,313700.0
2011-04-11 15:10:00,32.45,32.5,32.31,32.31,68800.0,29.1097,29.1546,28.9841,28.9841,68800.0
2011-04-11 15:15:00,32.35,32.42,32.25,32.3,79700.0,29.02,29.0828,28.9303,28.9751,79700.0
2011-04-11 15:20:00,32.3,32.44,32.25,32.26,122400.0,28.9751,29.1007,28.9303,28.9393,122400.0
2011-04-11 15:25:00,32.28,32.31,32.19,32.21,76000.0,28.9572,28.9841,28.8765,28.8944,76000.0
2011-04-11 15:30:00,32.22,32.39,32.15,32.22,73700.0,28.9034,29.0559,28.8406,28.9034,73700.0
2011-04-11 15:35:00,32.22,32.31,32.17,32.21,67800.0,28.9034,28.9841,28.8585,28.8944,67800.0
2011-04-11 15:40:00,32.21,32.25,32.2,32.22,66200.0,28.8944,28.9303,28.8854,28.9034,66200.0
2011-04-11 15:45:00,32.22,32.25,32.2,32.23,55200.0,28.9034,28.9303,28.8854,28.9123,55200.0
2011-04-11 15:50:00,32.23,32.29,32.11,32.17,78900.0,28.9123,28.9662,28.8047,28.8585,78900.0
2011-04-11 15:55:00,32.17,32.34,32.15,32.22,141900.0,28.8585,29.011,28.8406,28.9034,141900.0
2011-04-12 09:30:00,31.63,31.8,30.92,31.6,110700.0,28.3741,28.5266,27.7372,28.3472,110700.0
2011-04-12 09:35:00,31.6,31.72,31.36,31.62,36200.0,28.3472,28.4548,28.1319,28.3651,36200.0
2011-04-12 09:40:00,31.56,32.11,31.56,31.87,46300.0,28.3113,28.8047,28.3113,28.5894,46300.0
2011-04-12 09:45:00,31.86,32.12,31.83,31.96,23400.0,28.5804,28.8137,28.5535,28.6701,23400.0
2011-04-12 09:50:00,31.93,31.93,31.56,31.6,32300.0,28.6432,28.6432,28.3113,28.3472,32300.0
2011-04-12 09:55:00,31.61,31.63,31.45,31.46,46000.0,28.3562,28.3741,28.2126,28.2216,46000.0
2011-04-12 10:00:00,31.56,31.67,31.25,31.52,44300.0,28.3113,28.41,28.0332,28.2754,44300.0
2011-04-12 10:05:00,31.5,31.56,31.25,31.46,45800.0,28.2575,28.3113,28.0332,28.2216,45800.0
2011-04-12 10:10:00,31.44,31.56,31.3,31.46,30300.0,28.2037,28.3113,28.0781,28.2216,30300.0
2011-04-12 10:15:00,31.43,31.5,31.32,31.35,35700.0,28.1947,28.2575,28.096,28.1229,35700.0
2011-04-12 10:20:00,31.35,31.37,30.8,30.99,95600.0,28.1229,28.1409,27.6295,27.8,95600.0
2011-04-12 10:25:00,30.99,31.18,30.84,31.18,100100.0,27.8,27.9704,27.6654,27.9704,100100.0
2011-04-12 10:30:00,31.16,31.4,31.16,31.28,38400.0,27.9525,28.1678,27.9525,28.0601,38400.0
2011-04-12 10:35:00,31.3,31.5,31.15,31.29,20900.0,28.0781,28.2575,27.9435,28.0691,20900.0
2011-04-12 10:40:00,31.26,31.42,31.11,31.11,18500.0,28.0422,28.1857,27.9076,27.9076,18500.0
2011-04-12 10:45:00,31.19,31.29,31.09,31.1,20500.0,27.9794,28.0691,27.8897,27.8987,20500.0
2011-04-12 10:50:00,31.13,31.13,30.98,31.0,29800.0,27.9256,27.9256,27.791,27.809,29800.0
2011-04-12 10:55:00,31.03,31.1,31.0,31.06,16300.0,27.8359,27.8987,27.809,27.8628,16300.0
2011-04-12 11:00:00,31.07,31.2,31.05,31.2,23700.0,27.8717,27.9884,27.8538,27.9884,23700.0
2011-04-12 11:05:00,31.2,31.34,31.06,31.1,78200.0,27.9884,28.114,27.8628,27.8987,78200.0
2011-04-12 11:10:00,31.14,31.23,31.08,31.17,15200.0,27.9345,28.0153,27.8807,27.9615,15200.0
2011-04-12 11:15:00,31.21,31.3,31.15,31.15,24100.0,27.9973,28.0781,27.9435,27.9435,24100.0
2011-04-12 11:20:00,31.11,31.28,31.02,31.17,12300.0,27.9076,28.0601,27.8269,27.9615,12300.0
2011-04-12 11:25:00,31.18,31.18,31.11,31.17,7000.0,27.9704,27.9704,27.9076,27.9615,7000.0
2011-04-12 11:30:00,31.18,31.18,31.12,31.16,9300.0,27.9704,27.9704,27.9166,27.9525,9300.0
2011-04-12 11:35:00,31.15,31.29,31.01,31.29,26700.0,27.9435,28.0691,27.8179,28.0691,26700.0
2011-04-12 11:40:00,31.29,31.29,31.23,31.29,5400.0,28.0691,28.0691,28.0153,28.0691,5400.0
2011-04-12 11:45:00,31.29,31.43,31.28,31.43,7300.0,28.0691,28.1947,28.0601,28.1947,7300.0
2011-04-12 11:50:00,31.38,31.4,31.33,31.39,8900.0,28.1498,28.1678,28.105,28.1588,8900.0
2011-04-12 11:55:00,31.39,31.4,31.28,31.28,29400.0,28.1588,28.1678,28.0601,28.0601,29400.0
2011-04-12 12:00:00,31.28,31.31,31.21,31.21,8900.0,28.0601,28.087,27.9973,27.9973,8900.0
2011-04-12 12:05:00,31.25,31.25,31.1,31.17,12700.0,28.0332,28.0332,27.8987,27.9615,12700.0
2011-04-12 12:10:00,31.18,31.28,31.15,31.26,11300.0,27.9704,28.0601,27.9435,28.0422,11300.0
2011-04-12 12:15:00,31.25,31.25,31.19,31.22,2900.0,28.0332,28.0332,27.9794,28.0063,2900.0
2011-04-12 12:20:00,31.22,31.22,31.18,31.2,8500.0,28.0063,28.0063,27.9704,27.9884,8500.0
2011-04-12 12:25:00,31.21,31.26,31.18,31.19,10900.0,27.9973,28.0422,27.9704,27.9794,10900.0
2011-04-12 12:30:00,31.19,31.27,31.18,31.25,47400.0,27.9794,28.0512,27.9704,28.0332,47400.0
2011-04-12 12:35:00,31.24,31.4,31.24,31.38,8000.0,28.0243,28.1678,28.0243,28.1498,8000.0
2011-04-12 12:40:00,31.39,31.48,31.38,31.42,6000.0,28.1588,28.2395,28.1498,28.1857,6000.0
2011-04-12 12:45:00,31.41,31.56,31.4,31.56,22200.0,28.1768,28.3113,28.1678,28.3113,22200.0
2011-04-12 12:50:00,31.56,31.63,31.55,31.55,4100.0,28.3113,28.3741,28.3023,28.3023,4100.0
2011-04-12 12:55:00,31.51,31.54,31.5,31.5,12400.0,28.2665,28.2934,28.2575,28.2575,12400.0
2011-04-12 13:00:00,31.5,31.51,31.3,31.3,19000.0,28.2575,28.2665,28.0781,28.0781,19000.0
2011-04-12 13:05:00,31.31,31.35,31.3,31.35,11100.0,28.087,28.1229,28.0781,28.1229,11100.0
2011-04-12 13:10:00,31.35,31.36,31.3,31.31,3100.0,28.1229,28.1319,28.0781,28.087,3100.0
2011-04-12 13:15:00,31.33,31.36,31.3,31.3,4000.0,28.105,28.1319,28.0781,28.0781,4000.0
2011-04-12 13:20:00,31.3,31.31,31.04,31.17,53100.0,28.0781,28.087,27.8448,27.9615,53100.0
2011-04-12 13:25:00,31.17,31.24,31.17,31.21,2500.0,27.9615,28.0243,27.9615,27.9973,2500.0
2011-04-12 13:30:00,31.23,31.24,31.16,31.17,3400.0,28.0153,28.0243,27.9525,27.9615,3400.0
2011-04-12 13:35:00,31.19,31.2,31.05,31.09,9900.0,27.9794,27.9884,27.8538,27.8897,9900.0
2011-04-12 13:40:00,31.09,31.09,31.0,31.01,9600.0,27.8897,27.8897,27.809,27.8179,9600.0
2011-04-12 13:45:00,31.03,31.2,30.94,31.2,19800.0,27.8359,27.9884,27.7551,27.9884,19800.0
2011-04-12 13:50:00,31.19,31.2,31.02,31.03,7800.0,27.9794,27.9884,27.8269,27.8359,7800.0
2011-04-12 13:55:00,31.03,31.11,31.03,31.09,8000.0,27.8359,27.9076,27.8359,27.8897,8000.0
2011-04-12 14:00:00,31.09,31.13,31.08,31.1,4800.0,27.8897,27.9256,27.8807,27.8987,4800.0
2011-04-12 14:05:00,31.1,31.14,31.1,31.14,9500.0,27.8987,27.9345,27.8987,27.9345,9500.0
2011-04-12 14:10:00,31.14,31.35,31.13,31.35,52200.0,27.9345,28.1229,27.9256,28.1229,52200.0
2011-04-12 14:15:00,31.33,31.33,31.25,31.3,4600.0,28.105,28.105,28.0332,28.0781,4600.0
2011-04-12 14:20:00,31.3,31.3,31.25,31.27,6100.0,28.0781,28.0781,28.0332,28.0512,6100.0
2011-04-12 14:25:00,31.25,31.3,31.25,31.26,5600.0,28.0332,28.0781,28.0332,28.0422,5600.0
2011-04-12 14:30:00,31.25,31.28,31.25,31.25,21900.0,28.0332,28.0601,28.0332,28.0332,21900.0
2011-04-12 14:35:00,31.25,31.26,31.24,31.26,17700.0,28.0332,28.0422,28.0243,28.0422,17700.0
2011-04-12 14:40:00,31.27,31.28,31.25,31.25,20500.0,28.0512,28.0601,28.0332,28.0332,20500.0
2011-04-12 14:45:00,31.26,31.27,31.24,31.27,10800.0,28.0422,28.0512,28.0243,28.0512,10800.0
2011-04-12 14:50:00,31.27,31.27,31.26,31.26,4900.0,28.0512,28.0512,28.0422,28.0422,4900.0
2011-04-12 14:55:00,31.26,31.26,31.25,31.26,4200.0,28.0422,28.0422,28.0332,28.0422,4200.0
2011-04-12 15:00:00,31.26,31.26,31.25,31.26,8300.0,28.0422,28.0422,28.0332,28.0422,8300.0
2011-04-12 15:05:00,31.26,31.28,31.25,31.26,13400.0,28.0422,28.0601,28.0332,28.0422,13400.0
2011-04-12 15:10:00,31.26,31.27,31.25,31.26,5700.0,28.0422,28.0512,28.0332,28.0422,5700.0
2011-04-12 15:15:00,31.25,31.26,31.12,31.16,21500.0,28.0332,28.0422,27.9166,27.9525,21500.0
2011-04-12 15:20:00,31.16,31.22,31.16,31.22,12600.0,27.9525,28.0063,27.9525,28.0063,12600.0
2011-04-12 15:25:00,31.2,31.22,31.16,31.18,9200.0,27.9884,28.0063,27.9525,27.9704,9200.0
2011-04-12 15:30:00,31.17,31.18,31.07,31.15,24900.0,27.9615,27.9704,27.8717,27.9435,24900.0
2011-04-12 15:35:00,31.15,31.16,31.09,31.11,11200.0,27.9435,27.9525,27.8897,27.9076,11200.0
2011-04-12 15:40:00,31.11,31.12,31.0,31.06,36700.0,27.9076,27.9166,27.809,27.8628,36700.0
2011-04-12 15:45:00,31.06,31.06,30.99,31.03,25400.0,27.8628,27.8628,27.8,27.8359,25400.0
2011-04-12 15:50:00,31.03,31.12,31.0,31.1,41300.0,27.8359,27.9166,27.809,27.8987,41300.0
2011-04-12 15:55:00,31.09,31.1,31.0,31.02,65400.0,27.8897,27.8987,27.809,27.8269,65400.0
2011-04-13 09:30:00,31.71,31.9,31.52,31.53,31700.0,28.4459,28.6163,28.2754,28.2844,31700.0
2011-04-13 09:35:00,31.56,31.68,31.3,31.61,17900.0,28.3113,28.419,28.0781,28.3562,17900.0
2011-04-13 09:40:00,31.6,31.64,31.42,31.53,16300.0,28.3472,28.3831,28.1857,28.2844,16300.0
2011-04-13 09:45:00,31.57,31.71,31.51,31.69,17300.0,28.3203,28.4459,28.2665,28.4279,17300.0
2011-04-13 09:50:00,31.66,31.68,31.44,31.57,13800.0,28.401,28.419,28.2037,28.3203,13800.0
2011-04-13 09:55:00,31.53,31.66,31.39,31.39,14900.0,28.2844,28.401,28.1588,28.1588,14900.0
2011-04-13 10:00:00,31.46,31.53,31.4,31.47,11300.0,28.2216,28.2844,28.1678,28.2306,11300.0
2011-04-13 10:05:00,31.49,31.5,31.27,31.38,7700.0,28.2485,28.2575,28.0512,28.1498,7700.0
2011-04-13 10:10:00,31.38,31.38,31.1,31.11,32300.0,28.1498,28.1498,27.8987,27.9076,32300.0
2011-04-13 10:15:00,31.15,31.16,31.11,31.15,14500.0,27.9435,27.9525,27.9076,27.9435,14500.0
2011-04-13 10:20:00,31.15,31.29,31.15,31.23,13700.0,27.9435,28.0691,27.9435,28.0153,13700.0
2011-04-13 10:25:00,31.25,31.28,31.05,31.05,21200.0,28.0332,28.0601,27.8538,27.8538,21200.0
2011-04-13 10:30:00,31.07,31.23,31.06,31.23,9000.0,27.8717,28.0153,27.8628,28.0153,9000.0
2011-04-13 10:35:00,31.23,31.41,31.2,31.37,48900.0,28.0153,28.1768,27.9884,28.1409,48900.0
2011-04-13 10:40:00,31.36,31.49,31.36,31.49,8800.0,28.1319,28.2485,28.1319,28.2485,8800.0
2011-04-13 10:45:00,31.47,31.48,31.38,31.48,10100.0,28.2306,28.2395,28.1498,28.2395,10100.0
2011-04-13 10:50:00,31.48,31.52,31.44,31.44,13900.0,28.2395,28.2754,28.2037,28.2037,13900.0
2011-04-13 10:55:00,31.42,31.55,31.31,31.55,37900.0,28.1857,28.3023,28.087,28.3023,37900.0
2011-04-13 11:00:00,31.55,31.67,31.54,31.65,24400.0,28.3023,28.41,28.2934,28.392,24400.0
2011-04-13 11:05:00,31.67,31.71,31.62,31.63,19600.0,28.41,28.4459,28.3651,28.3741,19600.0
2011-04-13 11:10:00,31.6,31.67,31.56,31.67,12200.0,28.3472,28.41,28.3113,28.41,12200.0
2011-04-13 11:15:00,31.67,31.7,31.63,31.7,10300.0,28.41,28.4369,28.3741,28.4369,10300.0
2011-04-13 11:20:00,31.69,31.7,31.57,31.57,15400.0,28.4279,28.4369,28.3203,28.3203,15400.0
2011-04-13 11:25:00,31.56,31.59,31.49,31.55,21000.0,28.3113,28.3382,28.2485,28.3023,21000.0
2011-04-13 11:30:00,31.55,31.6,31.5,31.54,7900.0,28.3023,28.3472,28.2575,28.2934,7900.0
2011-04-13 11:35:00,31.56,31.59,31.5,31.55,46600.0,28.3113,28.3382,28.2575,28.3023,46600.0
2011-04-13 11:40:00,31.55,31.55,31.5,31.51,4100.0,28.3023,28.3023,28.2575,28.2665,4100.0
2011-04-13 11:45:00,31.5,31.54,31.38,31.5,47300.0,28.2575,28.2934,28.1498,28.2575,47300.0
2011-04-13 11:50:00,31.5,31.5,31.4,31.43,6200.0,28.2575,28.2575,28.1678,28.1947,6200.0
2011-04-13 11:55:00,31.42,31.45,31.35,31.35,22100.0,28.1857,28.2126,28.1229,28.1229,22100.0
2011-04-13 12:00:00,31.35,31.35,31.17,31.18,14500.0,28.1229,28.1229,27.9615,27.9704,14500.0
2011-04-13 12:05:00,31.16,31.21,31.11,31.18,7800.0,27.9525,27.9973,27.9076,27.9704,7800.0
2011-04-13 12:10:00,31.2,31.32,31.2,31.3,4300.0,27.9884,28.096,27.9884,28.0781,4300.0
2011-04-13 12:15:00,31.31,31.32,31.25,31.32,2800.0,28.087,28.096,28.0332,28.096,2800.0
2011-04-13 12:20:00,31.31,31.37,31.19,31.29,49600.0,28.087,28.1409,27.9794,28.0691,49600.0
2011-04-13 12:25:00,31.31,31.45,31.31,31.45,4200.0,28.087,28.2126,28.087,28.2126,4200.0
2011-04-13 12:30:00,31.45,31.54,31.42,31.54,2100.0,28.2126,28.2934,28.1857,28.2934,2100.0
2011-04-13 12:35:00,31.54,31.54,31.28,31.35,7300.0,28.2934,28.2934,28.0601,28.1229,7300.0
2011-04-13 12:40:00,31.33,31.44,31.31,31.39,4200.0,28.105,28.2037,28.087,28.1588,4200.0
2011-04-13 12:45:00,31.38,31.4,31.22,31.4,13500.0,28.1498,28.1678,28.0063,28.1678,13500.0
2011-04-13 12:50:00,31.37,31.41,31.37,31.38,3400.0,28.1409,28.1768,28.1409,28.1498,3400.0
2011-04-13 12:55:00,31.38,31.38,31.38,31.38,800.0,28.1498,28.1498,28.1498,28.1498,800.0
2011-04-13 13:00:00,31.38,31.4,31.33,31.37,1900.0,28.1498,28.1678,28.105,28.1409,1900.0
2011-04-13 13:05:00,31.39,31.4,31.33,31.33,1800.0,28.1588,28.1678,28.105,28.105,1800.0
2011-04-13 13:10:00,31.37,31.37,31.33,31.33,1600.0,28.1409,28.1409,28.105,28.105,1600.0
2011-04-13 13:15:00,31.36,31.37,31.33,31.34,1400.0,28.1319,28.1409,28.105,28.114,1400.0
2011-04-13 13:20:00,31.33,31.34,31.23,31.32,7300.0,28.105,28.114,28.0153,28.096,7300.0
2011-04-13 13:25:00,31.32,31.32,31.25,31.32,3000.0,28.096,28.096,28.0332,28.096,3000.0
2011-04-13 13:30:00,31.32,31.46,31.32,31.45,12100.0,28.096,28.2216,28.096,28.2126,12100.0
2011-04-13 13:35:00,31.45,31.48,31.37,31.41,2600.0,28.2126,28.2395,28.1409,28.1768,2600.0
2011-04-13 13:40:00,31.41,31.48,31.39,31.44,10500.0,28.1768,28.2395,28.1588,28.2037,10500.0
2011-04-13 13:45:00,31.44,31.47,31.44,31.45,3100.0,28.2037,28.2306,28.2037,28.2126,3100.0
2011-04-13 13:50:00,31.45,31.52,31.44,31.45,5200.0,28.2126,28.2754,28.2037,28.2126,5200.0
2011-04-13 13:55:00,31.46,31.46,31.41,31.44,9500.0,28.2216,28.2216,28.1768,28.2037,9500.0
2011-04-13 14:00:00,31.44,31.56,31.44,31.44,7100.0,28.2037,28.3113,28.2037,28.2037,7100.0
2011-04-13 14:05:00,31.44,31.45,31.41,31.44,6600.0,28.2037,28.2126,28.1768,28.2037,6600.0
2011-04-13 14:10:00,31.45,31.49,31.41,31.48,3200.0,28.2126,28.2485,28.1768,28.2395,3200.0
2011-04-13 14:15:00,31.43,31.45,31.4,31.42,2400.0,28.1947,28.2126,28.1678,28.1857,2400.0
2011-04-13 14:20:00,31.42,31.45,31.36,31.42,5900.0,28.1857,28.2126,28.1319,28.1857,5900.0
2011-04-13 14:25:00,31.43,31.51,31.38,31.5,9900.0,28.1947,28.2665,28.1498,28.2575,9900.0
2011-04-13 14:30:00,31.52,31.63,31.52,31.63,11100.0,28.2754,28.3741,28.2754,28.3741,11100.0
2011-04-13 14:35:00,31.63,31.63,31.5,31.51,3200.0,28.3741,28.3741,28.2575,28.2665,3200.0
2011-04-13 14:40:00,31.52,31.6,31.51,31.56,5700.0,28.2754,28.3472,28.2665,28.3113,5700.0
2011-04-13 14:45:00,31.59,31.69,31.59,31.64,12200.0,28.3382,28.4279,28.3382,28.3831,12200.0
2011-04-13 14:50:00,31.64,31.67,31.62,31.65,4300.0,28.3831,28.41,28.3651,28.392,4300.0
2011-04-13 14:55:00,31.65,31.7,31.64,31.67,8200.0,28.392,28.4369,28.3831,28.41,8200.0
2011-04-13 15:00:00,31.67,31.68,31.61,31.61,5200.0,28.41,28.419,28.3562,28.3562,5200.0
2011-04-13 15:05:00,31.61,31.64,31.6,31.62,8500.0,28.3562,28.3831,28.3472,28.3651,8500.0
2011-04-13 15:10:00,31.61,31.62,31.55,31.55,6900.0,28.3562,28.3651,28.3023,28.3023,6900.0
2011-04-13 15:15:00,31.54,31.64,31.54,31.61,9400.0,28.2934,28.3831,28.2934,28.3562,9400.0
2011-04-13 15:20:00,31.61,31.64,31.57,31.6,6600.0,28.3562,28.3831,28.3203,28.3472,6600.0
2011-04-13 15:25:00,31.59,31.61,31.54,31.54,6700.0,28.3382,28.3562,28.2934,28.2934,6700.0
2011-04-13 15:30:00,31.54,31.6,31.5,31.55,9900.0,28.2934,28.3472,28.2575,28.3023,9900.0
2011-04-13 15:35:00,31.57,31.62,31.52,31.58,8100.0,28.3203,28.3651,28.2754,28.3293,8100.0
2011-04-13 15:40:00,31.58,31.62,31.55,31.59,15300.0,28.3293,28.3651,28.3023,28.3382,15300.0
2011-04-13 15:45:00,31.58,31.58,31.5,31.51,14200.0,28.3293,28.3293,28.2575,28.2665,14200.0
2011-04-13 15:50:00,31.5,31.57,31.47,31.49,22500.0,28.2575,28.3203,28.2306,28.2485,22500.0
2011-04-13 15:55:00,31.51,31.53,31.44,31.53,33500.0,28.2665,28.2844,28.2037,28.2844,33500.0
2011-04-14 09:30:00,31.43,31.43,31.2,31.32,24600.0,28.1947,28.1947,27.9884,28.096,24600.0
2011-04-14 09:35:00,31.31,31.52,31.2,31.27,15000.0,28.087,28.2754,27.9884,28.0512,15000.0
2011-04-14 09:40:00,31.21,31.39,31.21,31.23,21400.0,27.9973,28.1588,27.9973,28.0153,21400.0
2011-04-14 09:45:00,31.3,31.3,31.06,31.13,18900.0,28.0781,28.0781,27.8628,27.9256,18900.0
2011-04-14 09:50:00,31.11,31.21,31.04,31.11,8700.0,27.9076,27.9973,27.8448,27.9076,8700.0
2011-04-14 09:55:00,31.11,31.27,31.07,31.21,7500.0,27.9076,28.0512,27.8717,27.9973,7500.0
2011-04-14 10:00:00,31.2,31.33,31.09,31.11,8600.0,27.9884,28.105,27.8897,27.9076,8600.0
2011-04-14 10:05:00,31.13,31.19,31.11,31.18,8100.0,27.9256,27.9794,27.9076,27.9704,8100.0
2011-04-14 10:10:00,31.16,31.19,31.15,31.18,2600.0,27.9525,27.9794,27.9435,27.9704,2600.0
2011-04-14 10:15:00,31.19,31.22,31.14,31.17,4200.0,27.9794,28.0063,27.9345,27.9615,4200.0
2011-04-14 10:20:00,31.19,31.29,31.13,31.29,1800.0,27.9794,28.0691,27.9256,28.0691,1800.0
2011-04-14 10:25:00,31.3,31.33,31.12,31.19,3400.0,28.0781,28.105,27.9166,27.9794,3400.0
2011-04-14 10:30:00,31.18,31.34,31.17,31.21,12600.0,27.9704,28.114,27.9615,27.9973,12600.0
2011-04-14 10:35:00,31.2,31.25,31.17,31.25,4400.0,27.9884,28.0332,27.9615,28.0332,4400.0
2011-04-14 10:40:00,31.25,31.25,31.17,31.21,3400.0,28.0332,28.0332,27.9615,27.9973,3400.0
2011-04-14 10:45:00,31.21,31.23,31.2,31.22,1200.0,27.9973,28.0153,27.9884,28.0063,1200.0
2011-04-14 10:50:00,31.19,31.24,31.16,31.16,10200.0,27.9794,28.0243,27.9525,27.9525,10200.0
2011-04-14 10:55:00,31.17,31.2,31.13,31.18,5000.0,27.9615,27.9884,27.9256,27.9704,5000.0
2011-04-14 11:00:00,31.18,31.18,31.15,31.16,2200.0,27.9704,27.9704,27.9435,27.9525,2200.0
2011-04-14 11:05:00,31.16,31.2,31.15,31.2,8900.0,27.9525,27.9884,27.9435,27.9884,8900.0
2011-04-14 11:10:00,31.17,31.23,31.17,31.2,4800.0,27.9615,28.0153,27.9615,27.9884,4800.0
2011-04-14 11:15:00,31.21,31.21,31.14,31.19,3800.0,27.9973,27.9973,27.9345,27.9794,3800.0
2011-04-14 11:20:00,31.19,31.19,31.12,31.13,5000.0,27.9794,27.9794,27.9166,27.9256,5000.0
2011-04-14 11:25:00,31.14,31.2,31.06,31.08,29200.0,27.9345,27.9884,27.8628,27.8807,29200.0
2011-04-14 11:30:00,31.1,31.19,31.07,31.15,7600.0,27.8987,27.9794,27.8717,27.9435,7600.0
2011-04-14 11:35:00,31.14,31.19,31.08,31.08,12600.0,27.9345,27.9794,27.8807,27.8807,12600.0
2011-04-14 11:40:00,31.09,31.2,31.09,31.2,12500.0,27.8897,27.9884,27.8897,27.9884,12500.0
2011-04-14 11:45:00,31.2,31.2,31.12,31.14,12600.0,27.9884,27.9884,27.9166,27.9345,12600.0
2011-04-14 11:50:00,31.12,31.14,31.08,31.14,3300.0,27.9166,27.9345,27.8807,27.9345,3300.0
2011-04-14 11:55:00,31.14,31.17,31.11,31.17,6800.0,27.9345,27.9615,27.9076,27.9615,6800.0
2011-04-14 12:00:00,31.17,31.2,31.15,31.16,3400.0,27.9615,27.9884,27.9435,27.9525,3400.0
2011-04-14 12:05:00,31.17,31.17,31.12,31.16,1900.0,27.9615,27.9615,27.9166,27.9525,1900.0
2011-04-14 12:10:00,31.13,31.17,31.13,31.17,4000.0,27.9256,27.9615,27.9256,27.9615,4000.0
2011-04-14 12:15:00,31.17,31.17,31.12,31.14,1900.0,27.9615,27.9615,27.9166,27.9345,1900.0
2011-04-14 12:20:00,31.14,31.14,31.1,31.12,2600.0,27.9345,27.9345,27.8987,27.9166,2600.0
2011-04-14 12:25:00,31.12,31.14,31.1,31.13,5400.0,27.9166,27.9345,27.8987,27.9256,5400.0
2011-04-14 12:30:00,31.11,31.12,31.02,31.04,14800.0,27.9076,27.9166,27.8269,27.8448,14800.0
2011-04-14 12:35:00,31.04,31.04,30.86,30.98,23800.0,27.8448,27.8448,27.6834,27.791,23800.0
2011-04-14 12:40:00,30.98,31.08,30.97,31.08,3300.0,27.791,27.8807,27.782,27.8807,3300.0
2011-04-14 12:45:00,31.08,31.12,31.07,31.12,6600.0,27.8807,27.9166,27.8717,27.9166,6600.0
2011-04-14 12:50:00,31.15,31.29,31.15,31.24,14300.0,27.9435,28.0691,27.9435,28.0243,14300.0
2011-04-14 12:55:00,31.27,31.31,31.25,31.3,4700.0,28.0512,28.087,28.0332,28.0781,4700.0
2011-04-14 13:00:00,31.3,31.32,31.25,31.29,10300.0,28.0781,28.096,28.0332,28.0691,10300.0
2011-04-14 13:05:00,31.29,31.29,31.24,31.25,9000.0,28.0691,28.0691,28.0243,28.0332,9000.0
2011-04-14 13:10:00,31.24,31.45,31.24,31.45,12000.0,28.0243,28.2126,28.0243,28.2126,12000.0
2011-04-14 13:15:00,31.44,31.44,31.32,31.39,7100.0,28.2037,28.2037,28.096,28.1588,7100.0
2011-04-14 13:20:00,31.39,31.39,31.34,31.35,2400.0,28.1588,28.1588,28.114,28.1229,2400.0
2011-04-14 13:25:00,31.35,31.35,31.32,31.32,2100.0,28.1229,28.1229,28.096,28.096,2100.0
2011-04-14 13:30:00,31.32,31.38,31.3,31.36,10400.0,28.096,28.1498,28.0781,28.1319,10400.0
2011-04-14 13:35:00,31.39,31.39,31.32,31.33,3900.0,28.1588,28.1588,28.096,28.105,3900.0
2011-04-14 13:40:00,31.33,31.33,31.29,31.29,1900.0,28.105,28.105,28.0691,28.0691,1900.0
2011-04-14 13:45:00,31.29,31.29,31.27,31.29,2200.0,28.0691,28.0691,28.0512,28.0691,2200.0
2011-04-14 13:50:00,31.29,31.29,31.26,31.26,3600.0,28.0691,28.0691,28.0422,28.0422,3600.0
2011-04-14 13:55:00,31.27,31.29,31.26,31.27,2700.0,28.0512,28.0691,28.0422,28.0512,2700.0
2011-04-14 14:00:00,31.27,31.33,31.26,31.26,7000.0,28.0512,28.105,28.0422,28.0422,7000.0
2011-04-14 14:05:00,31.26,31.28,31.26,31.28,4800.0,28.0422,28.0601,28.0422,28.0601,4800.0
2011-04-14 14:10:00,31.28,31.28,31.21,31.22,8200.0,28.0601,28.0601,27.9973,28.0063,8200.0
2011-04-14 14:15:00,31.23,31.28,31.23,31.28,2200.0,28.0153,28.0601,28.0153,28.0601,2200.0
2011-04-14 14:20:00,31.28,31.33,31.27,31.33,10600.0,28.0601,28.105,28.0512,28.105,10600.0
2011-04-14 14:25:00,31.34,31.39,31.34,31.36,6500.0,28.114,28.1588,28.114,28.1319,6500.0
2011-04-14 14:30:00,31.36,31.36,31.35,31.36,3800.0,28.1319,28.1319,28.1229,28.1319,3800.0
2011-04-14 14:35:00,31.36,31.46,31.35,31.45,7200.0,28.1319,28.2216,28.1229,28.2126,7200.0
2011-04-14 14:40:00,31.45,31.52,31.43,31.51,14900.0,28.2126,28.2754,28.1947,28.2665,14900.0
2011-04-14 14:45:00,31.5,31.67,31.5,31.66,32800.0,28.2575,28.41,28.2575,28.401,32800.0
2011-04-14 14:50:00,31.67,31.85,31.64,31.73,35900.0,28.41,28.5715,28.3831,28.4638,35900.0
2011-04-14 14:55:00,31.68,31.82,31.68,31.8,15200.0,28.419,28.5445,28.419,28.5266,15200.0
2011-04-14 15:00:00,31.76,31.8,31.67,31.79,20400.0,28.4907,28.5266,28.41,28.5176,20400.0
2011-04-14 15:05:00,31.78,31.79,31.77,31.79,10600.0,28.5087,28.5176,28.4997,28.5176,10600.0
2011-04-14 15:10:00,31.78,31.82,31.76,31.77,14100.0,28.5087,28.5445,28.4907,28.4997,14100.0
2011-04-14 15:15:00,31.78,31.97,31.76,31.97,20300.0,28.5087,28.6791,28.4907,28.6791,20300.0
2011-04-14 15:20:00,31.99,32.18,31.96,32.13,32300.0,28.697,28.8675,28.6701,28.8226,32300.0
2011-04-14 15:25:00,32.07,32.22,32.06,32.13,20000.0,28.7688,28.9034,28.7598,28.8226,20000.0
2011-04-14 15:30:00,32.14,32.31,32.04,32.21,37000.0,28.8316,28.9841,28.7419,28.8944,37000.0
2011-04-14 15:35:00,32.19,32.3,32.17,32.24,23300.0,28.8765,28.9751,28.8585,28.9213,23300.0
2011-04-14 15:40:00,32.23,32.37,32.17,32.35,40000.0,28.9123,29.0379,28.8585,29.02,40000.0
2011-04-14 15:45:00,32.35,32.36,32.22,32.3,47400.0,29.02,29.029,28.9034,28.9751,47400.0
2011-04-14 15:50:00,32.3,32.3,32.21,32.21,39300.0,28.9751,28.9751,28.8944,28.8944,39300.0
2011-04-14 15:55:00,32.2,32.23,32.19,32.21,46600.0,28.8854,28.9123,28.8765,28.8944,46600.0
2011-04-15 09:30:00,32.29,32.6,32.25,32.33,36500.0,28.9662,29.2443,28.9303,29.002,36500.0
2011-04-15 09:35:00,32.42,32.59,32.36,32.45,37100.0,29.0828,29.2353,29.029,29.1097,37100.0
2011-04-15 09:40:00,32.5,32.5,32.34,32.49,26100.0,29.1546,29.1546,29.011,29.1456,26100.0
2011-04-15 09:45:00,32.45,32.5,32.38,32.44,20000.0,29.1097,29.1546,29.0469,29.1007,20000.0
2011-04-15 09:50:00,32.43,32.5,32.42,32.47,22900.0,29.0918,29.1546,29.0828,29.1276,22900.0
2011-04-15 09:55:00,32.48,32.5,32.4,32.43,35700.0,29.1366,29.1546,29.0648,29.0918,35700.0
2011-04-15 10:00:00,32.43,32.48,32.39,32.45,22100.0,29.0918,29.1366,29.0559,29.1097,22100.0
2011-04-15 10:05:00,32.45,32.5,32.41,32.45,23900.0,29.1097,29.1546,29.0738,29.1097,23900.0
2011-04-15 10:10:00,32.41,32.44,32.3,32.3,13600.0,29.0738,29.1007,28.9751,28.9751,13600.0
2011-04-15 10:15:00,32.3,32.47,32.21,32.38,26600.0,28.9751,29.1276,28.8944,29.0469,26600.0
2011-04-15 10:20:00,32.38,32.45,32.3,32.4,14100.0,29.0469,29.1097,28.9751,29.0648,14100.0
2011-04-15 10:25:00,32.4,32.48,32.31,32.48,18200.0,29.0648,29.1366,28.9841,29.1366,18200.0
2011-04-15 10:30:00,32.44,32.47,32.4,32.43,12600.0,29.1007,29.1276,29.0648,29.0918,12600.0
2011-04-15 10:35:00,32.4,32.46,32.33,32.33,8500.0,29.0648,29.1187,29.002,29.002,8500.0
2011-04-15 10:40:00,32.37,32.45,32.33,32.4,5500.0,29.0379,29.1097,29.002,29.0648,5500.0
2011-04-15 10:45:00,32.37,32.42,32.17,32.31,25700.0,29.0379,29.0828,28.8585,28.9841,25700.0
2011-04-15 10:50:00,32.27,32.34,32.2,32.21,2400.0,28.9482,29.011,28.8854,28.8944,2400.0
2011-04-15 10:55:00,32.23,32.3,32.23,32.25,2900.0,28.9123,28.9751,28.9123,28.9303,2900.0
2011-04-15 11:00:00,32.23,32.42,32.07,32.39,22100.0,28.9123,29.0828,28.7688,29.0559,22100.0
2011-04-15 11:05:00,32.37,32.49,32.35,32.45,25600.0,29.0379,29.1456,29.02,29.1097,25600.0
2011-04-15 11:10:00,32.45,32.49,32.4,32.45,13000.0,29.1097,29.1456,29.0648,29.1097,13000.0
2011-04-15 11:15:00,32.45,32.45,32.33,32.42,6500.0,29.1097,29.1097,29.002,29.0828,6500.0
2011-04-15 11:20:00,32.44,32.48,32.43,32.47,4500.0,29.1007,29.1366,29.0918,29.1276,4500.0
2011-04-15 11:25:00,32.48,32.48,32.45,32.48,3100.0,29.1366,29.1366,29.1097,29.1366,3100.0
2011-04-15 11:30:00,32.48,32.48,32.41,32.41,11400.0,29.1366,29.1366,29.0738,29.0738,11400.0
2011-04-15 11:35:00,32.37,32.43,32.32,32.33,4800.0,29.0379,29.0918,28.9931,29.002,4800.0
2011-04-15 11:40:00,32.39,32.43,32.32,32.33,2000.0,29.0559,29.0918,28.9931,29.002,2000.0
2011-04-15 11:45:00,32.34,32.43,32.34,32.4,2700.0,29.011,29.0918,29.011,29.0648,2700.0
2011-04-15 11:50:00,32.41,32.43,32.41,32.42,900.0,29.0738,29.0918,29.0738,29.0828,900.0
2011-04-15 11:55:00,32.41,32.45,32.36,32.36,3800.0,29.0738,29.1097,29.029,29.029,3800.0
2011-04-15 12:00:00,32.35,32.38,32.33,32.36,1600.0,29.02,29.0469,29.002,29.029,1600.0
2011-04-15 12:05:00,32.34,32.36,32.33,32.36,900.0,29.011,29.029,29.002,29.029,900.0
2011-04-15 12:10:00,32.36,32.44,32.36,32.39,3400.0,29.029,29.1007,29.029,29.0559,3400.0
2011-04-15 12:15:00,32.39,32.44,32.39,32.4,800.0,29.0559,29.1007,29.0559,29.0648,800.0
2011-04-15 12:20:00,32.4,32.45,32.35,32.42,4200.0,29.0648,29.1097,29.02,29.0828,4200.0
2011-04-15 12:25:00,32.42,32.42,32.31,32.35,3600.0,29.0828,29.0828,28.9841,29.02,3600.0
2011-04-15 12:30:00,32.34,32.44,32.34,32.44,7600.0,29.011,29.1007,29.011,29.1007,7600.0
2011-04-15 12:35:00,32.41,32.45,32.36,32.42,6100.0,29.0738,29.1097,29.029,29.0828,6100.0
2011-04-15 12:40:00,32.42,32.44,32.38,32.41,1800.0,29.0828,29.1007,29.0469,29.0738,1800.0
2011-04-15 12:45:00,32.42,32.48,32.39,32.42,31100.0,29.0828,29.1366,29.0559,29.0828,31100.0
2011-04-15 12:50:00,32.42,32.51,32.42,32.45,25900.0,29.0828,29.1635,29.0828,29.1097,25900.0
2011-04-15 12:55:00,32.43,32.49,32.43,32.44,26300.0,29.0918,29.1456,29.0918,29.1007,26300.0
2011-04-15 13:00:00,32.45,32.64,32.43,32.64,60400.0,29.1097,29.2801,29.0918,29.2801,60400.0
2011-04-15 13:05:00,32.6,32.64,32.6,32.61,6000.0,29.2443,29.2801,29.2443,29.2532,6000.0
2011-04-15 13:10:00,32.62,32.8,32.62,32.72,22000.0,29.2622,29.4237,29.2622,29.3519,22000.0
2011-04-15 13:15:00,32.72,32.89,32.72,32.82,16100.0,29.3519,29.5044,29.3519,29.4416,16100.0
2011-04-15 13:20:00,32.82,32.83,32.68,32.69,10300.0,29.4416,29.4506,29.316,29.325,10300.0
2011-04-15 13:25:00,32.68,32.85,32.68,32.85,7300.0,29.316,29.4685,29.316,29.4685,7300.0
2011-04-15 13:30:00,32.82,32.82,32.73,32.77,4000.0,29.4416,29.4416,29.3609,29.3968,4000.0
2011-04-15 13:35:00,32.77,32.82,32.73,32.77,6600.0,29.3968,29.4416,29.3609,29.3968,6600.0
2011-04-15 13:40:00,32.8,32.8,32.7,32.72,4500.0,29.4237,29.4237,29.334,29.3519,4500.0
2011-04-15 13:45:00,32.73,32.73,32.64,32.72,3500.0,29.3609,29.3609,29.2801,29.3519,3500.0
2011-04-15 13:50:00,32.72,32.72,32.58,32.58,2000.0,29.3519,29.3519,29.2263,29.2263,2000.0
2011-04-15 13:55:00,32.58,32.58,32.5,32.52,3700.0,29.2263,29.2263,29.1546,29.1725,3700.0
2011-04-15 14:00:00,32.5,32.67,32.46,32.67,13600.0,29.1546,29.3071,29.1187,29.3071,13600.0
2011-04-15 14:05:00,32.67,32.67,32.57,32.57,2700.0,29.3071,29.3071,29.2173,29.2173,2700.0
2011-04-15 14:10:00,32.58,32.66,32.58,32.64,3900.0,29.2263,29.2981,29.2263,29.2801,3900.0
2011-04-15 14:15:00,32.62,32.65,32.61,32.62,3700.0,29.2622,29.2891,29.2532,29.2622,3700.0
2011-04-15 14:20:00,32.64,32.72,32.63,32.7,5500.0,29.2801,29.3519,29.2712,29.334,5500.0
2011-04-15 14:25:00,32.68,32.68,32.63,32.65,4200.0,29.316,29.316,29.2712,29.2891,4200.0
2011-04-15 14:30:00,32.61,32.66,32.61,32.65,4000.0,29.2532,29.2981,29.2532,29.2891,4000.0
2011-04-15 14:35:00,32.65,32.69,32.6,32.6,5200.0,29.2891,29.325,29.2443,29.2443,5200.0
2011-04-15 14:40:00,32.59,32.62,32.56,32.6,4300.0,29.2353,29.2622,29.2084,29.2443,4300.0
2011-04-15 14:45:00,32.58,32.61,32.56,32.57,5700.0,29.2263,29.2532,29.2084,29.2173,5700.0
2011-04-15 14:50:00,32.57,32.59,32.52,32.56,4100.0,29.2173,29.2353,29.1725,29.2084,4100.0
2011-04-15 14:55:00,32.56,32.57,32.41,32.43,18000.0,29.2084,29.2173,29.0738,29.0918,18000.0
2011-04-15 15:00:00,32.45,32.52,32.44,32.45,5800.0,29.1097,29.1725,29.1007,29.1097,5800.0
2011-04-15 15:05:00,32.45,32.46,32.41,32.43,14300.0,29.1097,29.1187,29.0738,29.0918,14300.0
2011-04-15 15:10:00,32.43,32.45,32.4,32.41,8700.0,29.0918,29.1097,29.0648,29.0738,8700.0
2011-04-15 15:15:00,32.4,32.43,32.35,32.36,9100.0,29.0648,29.0918,29.02,29.029,9100.0
2011-04-15 15:20:00,32.37,32.45,32.36,32.41,11400.0,29.0379,29.1097,29.029,29.0738,11400.0
2011-04-15 15:25:00,32.41,32.44,32.4,32.41,5400.0,29.0738,29.1007,29.0648,29.0738,5400.0
2011-04-15 15:30:00,32.4,32.4,32.34,32.37,14100.0,29.0648,29.0648,29.011,29.0379,14100.0
2011-04-15 15:35:00,32.37,32.4,32.27,32.34,30300.0,29.0379,29.0648,28.9482,29.011,30300.0
2011-04-15 15:40:00,32.34,32.41,32.3,32.3,13100.0,29.011,29.0738,28.9751,28.9751,13100.0
2011-04-15 15:45:00,32.3,32.36,32.27,32.31,16900.0,28.9751,29.029,28.9482,28.9841,16900.0
2011-04-15 15:50:00,32.29,32.37,32.28,32.37,16800.0,28.9662,29.0379,28.9572,29.0379,16800.0
2011-04-15 15:55:00,32.37,32.37,32.27,32.32,41300.0,29.0379,29.0379,28.9482,28.9931,41300.0
2011-04-18 09:30:00,31.6,31.7,31.15,31.35,38500.0,28.3472,28.4369,27.9435,28.1229,38500.0
2011-04-18 09:35:00,31.34,31.57,31.34,31.4,14200.0,28.114,28.3203,28.114,28.1678,14200.0
2011-04-18 09:40:00,31.4,31.55,31.25,31.41,18200.0,28.1678,28.3023,28.0332,28.1768,18200.0
2011-04-18 09:45:00,31.44,31.54,31.4,31.44,26100.0,28.2037,28.2934,28.1678,28.2037,26100.0
2011-04-18 09:50:00,31.44,31.44,31.23,31.31,17000.0,28.2037,28.2037,28.0153,28.087,17000.0
2011-04-18 09:55:00,31.31,31.32,31.1,31.23,9700.0,28.087,28.096,27.8987,28.0153,9700.0
2011-04-18 10:00:00,31.27,31.44,31.1,31.1,38800.0,28.0512,28.2037,27.8987,27.8987,38800.0
2011-04-18 10:05:00,31.1,31.19,30.85,30.92,42600.0,27.8987,27.9794,27.6744,27.7372,42600.0
2011-04-18 10:10:00,30.91,31.13,30.8,30.99,69800.0,27.7282,27.9256,27.6295,27.8,69800.0
2011-04-18 10:15:00,31.0,31.1,30.86,31.1,25800.0,27.809,27.8987,27.6834,27.8987,25800.0
2011-04-18 10:20:00,31.11,31.34,31.06,31.26,19300.0,27.9076,28.114,27.8628,28.0422,19300.0
2011-04-18 10:25:00,31.26,31.34,31.18,31.29,29200.0,28.0422,28.114,27.9704,28.0691,29200.0
2011-04-18 10:30:00,31.28,31.4,31.25,31.28,26300.0,28.0601,28.1678,28.0332,28.0601,26300.0
2011-04-18 10:35:00,31.27,31.37,31.23,31.26,5500.0,28.0512,28.1409,28.0153,28.0422,5500.0
2011-04-18 10:40:00,31.19,31.36,31.16,31.3,7900.0,27.9794,28.1319,27.9525,28.0781,7900.0
2011-04-18 10:45:00,31.31,31.4,31.25,31.33,7900.0,28.087,28.1678,28.0332,28.105,7900.0
2011-04-18 10:50:00,31.3,31.53,31.23,31.5,17300.0,28.0781,28.2844,28.0153,28.2575,17300.0
2011-04-18 10:55:00,31.54,31.54,31.35,31.48,5500.0,28.2934,28.2934,28.1229,28.2395,5500.0
2011-04-18 11:00:00,31.42,31.69,31.41,31.54,8800.0,28.1857,28.4279,28.1768,28.2934,8800.0
2011-04-18 11:05:00,31.5,31.62,31.38,31.44,11700.0,28.2575,28.3651,28.1498,28.2037,11700.0
2011-04-18 11:10:00,31.45,31.45,31.29,31.44,17200.0,28.2126,28.2126,28.0691,28.2037,17200.0
2011-04-18 11:15:00,31.41,31.41,31.21,31.25,7500.0,28.1768,28.1768,27.9973,28.0332,7500.0
2011-04-18 11:20:00,31.25,31.35,31.25,31.35,5200.0,28.0332,28.1229,28.0332,28.1229,5200.0
2011-04-18 11:25:00,31.33,31.55,31.17,31.4,14500.0,28.105,28.3023,27.9615,28.1678,14500.0
2011-04-18 11:30:00,31.47,31.47,31.4,31.4,6000.0,28.2306,28.2306,28.1678,28.1678,6000.0
2011-04-18 11:35:00,31.4,31.5,31.4,31.5,5300.0,28.1678,28.2575,28.1678,28.2575,5300.0
2011-04-18 11:40:00,31.49,31.63,31.46,31.58,4400.0,28.2485,28.3741,28.2216,28.3293,4400.0
2011-04-18 11:45:00,31.6,31.6,31.55,31.55,300.0,28.3472,28.3472,28.3023,28.3023,300.0
2011-04-18 11:50:00,31.57,31.58,31.54,31.56,1000.0,28.3203,28.3293,28.2934,28.3113,1000.0
2011-04-18 11:55:00,31.59,31.6,31.52,31.52,1300.0,28.3382,28.3472,28.2754,28.2754,1300.0
2011-04-18 12:00:00,31.5,31.55,31.45,31.45,5500.0,28.2575,28.3023,28.2126,28.2126,5500.0
2011-04-18 12:05:00,31.48,31.59,31.47,31.59,2300.0,28.2395,28.3382,28.2306,28.3382,2300.0
2011-04-18 12:10:00,31.54,31.59,31.53,31.56,2700.0,28.2934,28.3382,28.2844,28.3113,2700.0
2011-04-18 12:15:00,31.55,31.58,31.52,31.55,5600.0,28.3023,28.3293,28.2754,28.3023,5600.0
2011-04-18 12:20:00,31.56,31.58,31.56,31.58,3900.0,28.3113,28.3293,28.3113,28.3293,3900.0
2011-04-18 12:25:00,31.55,31.59,31.55,31.59,1100.0,28.3023,28.3382,28.3023,28.3382,1100.0
2011-04-18 12:30:00,31.6,31.65,31.6,31.64,4700.0,28.3472,28.392,28.3472,28.3831,4700.0
2011-04-18 12:35:00,31.65,31.78,31.64,31.77,5200.0,28.392,28.5087,28.3831,28.4997,5200.0
2011-04-18 12:40:00,31.75,31.77,31.66,31.75,7100.0,28.4818,28.4997,28.401,28.4818,7100.0
2011-04-18 12:45:00,31.76,31.76,31.63,31.63,13700.0,28.4907,28.4907,28.3741,28.3741,13700.0
2011-04-18 12:50:00,31.65,31.66,31.55,31.55,3000.0,28.392,28.401,28.3023,28.3023,3000.0
2011-04-18 12:55:00,31.57,31.65,31.55,31.65,1200.0,28.3203,28.392,28.3023,28.392,1200.0
2011-04-18 13:00:00,31.65,31.67,31.62,31.64,2100.0,28.392,28.41,28.3651,28.3831,2100.0
2011-04-18 13:05:00,31.62,31.62,31.58,31.6,4200.0,28.3651,28.3651,28.3293,28.3472,4200.0
2011-04-18 13:10:00,31.58,31.58,31.55,31.57,1300.0,28.3293,28.3293,28.3023,28.3203,1300.0
2011-04-18 13:15:00,31.59,31.63,31.54,31.55,2700.0,28.3382,28.3741,28.2934,28.3023,2700.0
2011-04-18 13:20:00,31.55,31.61,31.55,31.58,3400.0,28.3023,28.3562,28.3023,28.3293,3400.0
2011-04-18 13:25:00,31.6,31.63,31.59,31.61,3600.0,28.3472,28.3741,28.3382,28.3562,3600.0
2011-04-18 13:30:00,31.6,31.72,31.6,31.72,7700.0,28.3472,28.4548,28.3472,28.4548,7700.0
2011-04-18 13:35:00,31.72,31.73,31.67,31.68,3700.0,28.4548,28.4638,28.41,28.419,3700.0
2011-04-18 13:40:00,31.64,31.71,31.63,31.7,1600.0,28.3831,28.4459,28.3741,28.4369,1600.0
2011-04-18 13:45:00,31.71,31.76,31.7,31.76,500.0,28.4459,28.4907,28.4369,28.4907,500.0
2011-04-18 13:50:00,31.76,31.9,31.75,31.78,7000.0,28.4907,28.6163,28.4818,28.5087,7000.0
2011-04-18 13:55:00,31.79,31.98,31.76,31.91,26100.0,28.5176,28.6881,28.4907,28.6253,26100.0
2011-04-18 14:00:00,31.91,31.98,31.86,31.88,11500.0,28.6253,28.6881,28.5804,28.5984,11500.0
2011-04-18 14:05:00,31.88,31.99,31.87,31.95,7600.0,28.5984,28.697,28.5894,28.6612,7600.0
2011-04-18 14:10:00,31.93,32.0,31.89,31.99,7800.0,28.6432,28.706,28.6073,28.697,7800.0
2011-04-18 14:15:00,32.0,32.04,31.96,32.04,11200.0,28.706,28.7419,28.6701,28.7419,11200.0
2011-04-18 14:20:00,32.04,32.06,31.98,32.06,9700.0,28.7419,28.7598,28.6881,28.7598,9700.0
2011-04-18 14:25:00,32.06,32.06,31.98,32.02,5900.0,28.7598,28.7598,28.6881,28.724,5900.0
2011-04-18 14:30:00,32.02,32.04,31.98,32.03,3500.0,28.724,28.7419,28.6881,28.7329,3500.0
2011-04-18 14:35:00,32.06,32.06,31.96,32.02,5800.0,28.7598,28.7598,28.6701,28.724,5800.0
2011-04-18 14:40:00,32.02,32.05,31.95,32.05,3700.0,28.724,28.7509,28.6612,28.7509,3700.0
2011-04-18 14:45:00,32.08,32.09,31.94,32.08,10100.0,28.7778,28.7868,28.6522,28.7778,10100.0
2011-04-18 14:50:00,32.04,32.05,31.98,32.0,4400.0,28.7419,28.7509,28.6881,28.706,4400.0
2011-04-18 14:55:00,31.98,32.05,31.97,32.03,12700.0,28.6881,28.7509,28.6791,28.7329,12700.0
2011-04-18 15:00:00,32.04,32.04,31.98,32.0,9500.0,28.7419,28.7419,28.6881,28.706,9500.0
2011-04-18 15:05:00,32.01,32.07,31.91,31.93,12600.0,28.715,28.7688,28.6253,28.6432,12600.0
2011-04-18 15:10:00,31.94,31.94,31.9,31.92,5200.0,28.6522,28.6522,28.6163,28.6343,5200.0
2011-04-18 15:15:00,31.92,31.98,31.91,31.98,7900.0,28.6343,28.6881,28.6253,28.6881,7900.0
2011-04-18 15:20:00,31.97,31.98,31.91,31.93,8500.0,28.6791,28.6881,28.6253,28.6432,8500.0
2011-04-18 15:25:00,31.94,31.94,31.88,31.92,10000.0,28.6522,28.6522,28.5984,28.6343,10000.0
2011-04-18 15:30:00,31.93,31.94,31.88,31.9,4100.0,28.6432,28.6522,28.5984,28.6163,4100.0
2011-04-18 15:35:00,31.92,31.97,31.83,31.86,6100.0,28.6343,28.6791,28.5535,28.5804,6100.0
2011-04-18 15:40:00,31.88,31.91,31.75,31.87,21300.0,28.5984,28.6253,28.4818,28.5894,21300.0
2011-04-18 15:45:00,31.87,31.88,31.78,31.83,7900.0,28.5894,28.5984,28.5087,28.5535,7900.0
2011-04-18 15:50:00,31.8,31.83,31.63,31.73,27400.0,28.5266,28.5535,28.3741,28.4638,27400.0
2011-04-18 15:55:00,31.74,31.79,31.68,31.75,16400.0,28.4728,28.5176,28.419,28.4818,16400.0
2011-04-19 09:30:00,31.99,31.99,31.75,31.9,8200.0,28.697,28.697,28.4818,28.6163,8200.0
2011-04-19 09:35:00,31.95,32.0,31.84,31.95,5700.0,28.6612,28.706,28.5625,28.6612,5700.0
2011-04-19 09:40:00,31.91,31.94,31.77,31.92,8100.0,28.6253,28.6522,28.4997,28.6343,8100.0
2011-04-19 09:45:00,31.92,31.94,31.82,31.82,3300.0,28.6343,28.6522,28.5445,28.5445,3300.0
2011-04-19 09:50:00,31.82,31.86,31.69,31.71,7700.0,28.5445,28.5804,28.4279,28.4459,7700.0
2011-04-19 09:55:00,31.75,31.87,31.75,31.82,5700.0,28.4818,28.5894,28.4818,28.5445,5700.0
2011-04-19 10:00:00,31.83,31.83,31.66,31.74,3700.0,28.5535,28.5535,28.401,28.4728,3700.0
2011-04-19 10:05:00,31.63,31.74,31.63,31.72,10900.0,28.3741,28.4728,28.3741,28.4548,10900.0
2011-04-19 10:10:00,31.7,31.75,31.7,31.74,600.0,28.4369,28.4818,28.4369,28.4728,600.0
2011-04-19 10:15:00,31.71,31.76,31.62,31.72,12200.0,28.4459,28.4907,28.3651,28.4548,12200.0
2011-04-19 10:20:00,31.7,31.7,31.54,31.58,11100.0,28.4369,28.4369,28.2934,28.3293,11100.0
2011-04-19 10:25:00,31.55,31.6,31.52,31.6,14100.0,28.3023,28.3472,28.2754,28.3472,14100.0
2011-04-19 10:30:00,31.59,31.6,31.53,31.58,16800.0,28.3382,28.3472,28.2844,28.3293,16800.0
2011-04-19 10:35:00,31.58,31.58,31.45,31.47,35600.0,28.3293,28.3293,28.2126,28.2306,35600.0
2011-04-19 10:40:00,31.41,31.45,31.35,31.36,4100.0,28.1768,28.2126,28.1229,28.1319,4100.0
2011-04-19 10:45:00,31.37,31.44,31.36,31.43,2600.0,28.1409,28.2037,28.1319,28.1947,2600.0
2011-04-19 10:50:00,31.48,31.56,31.46,31.52,1500.0,28.2395,28.3113,28.2216,28.2754,1500.0
2011-04-19 10:55:00,31.52,31.55,31.47,31.52,3800.0,28.2754,28.3023,28.2306,28.2754,3800.0
2011-04-19 11:00:00,31.5,31.52,31.4,31.43,9100.0,28.2575,28.2754,28.1678,28.1947,9100.0
2011-04-19 11:05:00,31.43,31.48,31.43,31.48,4000.0,28.1947,28.2395,28.1947,28.2395,4000.0
2011-04-19 11:10:00,31.48,31.5,31.42,31.49,3400.0,28.2395,28.2575,28.1857,28.2485,3400.0
2011-04-19 11:15:00,31.51,31.57,31.51,31.54,2500.0,28.2665,28.3203,28.2665,28.2934,2500.0
2011-04-19 11:20:00,31.54,31.55,31.46,31.46,2000.0,28.2934,28.3023,28.2216,28.2216,2000.0
2011-04-19 11:25:00,31.47,31.49,31.42,31.42,900.0,28.2306,28.2485,28.1857,28.1857,900.0
2011-04-19 11:30:00,31.43,31.57,31.41,31.53,7000.0,28.1947,28.3203,28.1768,28.2844,7000.0
2011-04-19 11:35:00,31.57,31.57,31.55,31.56,1000.0,28.3203,28.3203,28.3023,28.3113,1000.0
2011-04-19 11:40:00,31.57,31.57,31.52,31.55,7100.0,28.3203,28.3203,28.2754,28.3023,7100.0
2011-04-19 11:45:00,31.57,31.57,31.53,31.55,7300.0,28.3203,28.3203,28.2844,28.3023,7300.0
2011-04-19 11:50:00,31.55,31.59,31.55,31.57,1900.0,28.3023,28.3382,28.3023,28.3203,1900.0
2011-04-19 11:55:00,31.57,31.57,31.55,31.57,2100.0,28.3203,28.3203,28.3023,28.3203,2100.0
2011-04-19 12:00:00,31.57,31.57,31.51,31.51,1300.0,28.3203,28.3203,28.2665,28.2665,1300.0
2011-04-19 12:05:00,31.57,31.57,31.54,31.57,1700.0,28.3203,28.3203,28.2934,28.3203,1700.0
2011-04-19 12:10:00,31.58,31.58,31.53,31.53,2300.0,28.3293,28.3293,28.2844,28.2844,2300.0
2011-04-19 12:15:00,31.58,31.67,31.58,31.67,4000.0,28.3293,28.41,28.3293,28.41,4000.0
2011-04-19 12:20:00,31.64,31.64,31.5,31.55,1800.0,28.3831,28.3831,28.2575,28.3023,1800.0
2011-04-19 12:25:00,31.52,31.64,31.52,31.63,8300.0,28.2754,28.3831,28.2754,28.3741,8300.0
2011-04-19 12:30:00,31.6,31.63,31.55,31.56,6300.0,28.3472,28.3741,28.3023,28.3113,6300.0
2011-04-19 12:35:00,31.56,31.69,31.56,31.66,3100.0,28.3113,28.4279,28.3113,28.401,3100.0
2011-04-19 12:40:00,31.68,31.68,31.67,31.68,1500.0,28.419,28.419,28.41,28.419,1500.0
2011-04-19 12:45:00,31.68,31.68,31.58,31.58,1300.0,28.419,28.419,28.3293,28.3293,1300.0
2011-04-19 12:50:00,31.57,31.72,31.57,31.69,2400.0,28.3203,28.4548,28.3203,28.4279,2400.0
2011-04-19 12:55:00,31.69,31.69,31.66,31.66,1100.0,28.4279,28.4279,28.401,28.401,1100.0
2011-04-19 13:00:00,31.61,31.66,31.6,31.66,1600.0,28.3562,28.401,28.3472,28.401,1600.0
2011-04-19 13:05:00,31.62,31.67,31.56,31.59,11800.0,28.3651,28.41,28.3113,28.3382,11800.0
2011-04-19 13:10:00,31.54,31.57,31.49,31.52,11400.0,28.2934,28.3203,28.2485,28.2754,11400.0
2011-04-19 13:15:00,31.52,31.58,31.43,31.44,11000.0,28.2754,28.3293,28.1947,28.2037,11000.0
2011-04-19 13:20:00,31.45,31.45,31.36,31.45,8800.0,28.2126,28.2126,28.1319,28.2126,8800.0
2011-04-19 13:25:00,31.44,31.44,31.36,31.38,4200.0,28.2037,28.2037,28.1319,28.1498,4200.0
2011-04-19 13:30:00,31.38,31.38,31.27,31.34,21400.0,28.1498,28.1498,28.0512,28.114,21400.0
2011-04-19 13:35:00,31.28,31.38,31.28,31.34,8800.0,28.0601,28.1498,28.0601,28.114,8800.0
2011-04-19 13:40:00,31.36,31.49,31.36,31.47,10300.0,28.1319,28.2485,28.1319,28.2306,10300.0
2011-04-19 13:45:00,31.48,31.5,31.44,31.5,2600.0,28.2395,28.2575,28.2037,28.2575,2600.0
2011-04-19 13:50:00,31.53,31.53,31.46,31.46,3300.0,28.2844,28.2844,28.2216,28.2216,3300.0
2011-04-19 13:55:00,31.48,31.48,31.45,31.46,3100.0,28.2395,28.2395,28.2126,28.2216,3100.0
2011-04-19 14:00:00,31.46,31.47,31.39,31.39,5900.0,28.2216,28.2306,28.1588,28.1588,5900.0
2011-04-19 14:05:00,31.4,31.41,31.39,31.39,1600.0,28.1678,28.1768,28.1588,28.1588,1600.0
2011-04-19 14:10:00,31.39,31.49,31.28,31.47,7100.0,28.1588,28.2485,28.0601,28.2306,7100.0
2011-04-19 14:15:00,31.49,31.49,31.36,31.42,4300.0,28.2485,28.2485,28.1319,28.1857,4300.0
2011-04-19 14:20:00,31.44,31.5,31.36,31.36,6700.0,28.2037,28.2575,28.1319,28.1319,6700.0
2011-04-19 14:25:00,31.37,31.48,31.3,31.34,12800.0,28.1409,28.2395,28.0781,28.114,12800.0
2011-04-19 14:30:00,31.34,31.37,31.31,31.31,3200.0,28.114,28.1409,28.087,28.087,3200.0
2011-04-19 14:35:00,31.33,31.39,31.33,31.34,3600.0,28.105,28.1588,28.105,28.114,3600.0
2011-04-19 14:40:00,31.34,31.35,31.28,31.33,7800.0,28.114,28.1229,28.0601,28.105,7800.0
2011-04-19 14:45:00,31.35,31.35,31.1,31.13,18000.0,28.1229,28.1229,27.8987,27.9256,18000.0
2011-04-19 14:50:00,31.12,31.24,31.12,31.22,9800.0,27.9166,28.0243,27.9166,28.0063,9800.0
2011-04-19 14:55:00,31.22,31.32,31.22,31.3,4600.0,28.0063,28.096,28.0063,28.0781,4600.0
2011-04-19 15:00:00,31.3,31.38,31.3,31.38,2700.0,28.0781,28.1498,28.0781,28.1498,2700.0
2011-04-19 15:05:00,31.37,31.41,31.31,31.31,3400.0,28.1409,28.1768,28.087,28.087,3400.0
2011-04-19 15:10:00,31.32,31.45,31.31,31.45,2500.0,28.096,28.2126,28.087,28.2126,2500.0
2011-04-19 15:15:00,31.44,31.48,31.33,31.48,4500.0,28.2037,28.2395,28.105,28.2395,4500.0
2011-04-19 15:20:00,31.46,31.48,31.43,31.47,6000.0,28.2216,28.2395,28.1947,28.2306,6000.0
2011-04-19 15:25:00,31.46,31.54,31.32,31.36,15200.0,28.2216,28.2934,28.096,28.1319,15200.0
2011-04-19 15:30:00,31.33,31.37,31.3,31.33,12200.0,28.105,28.1409,28.0781,28.105,12200.0
2011-04-19 15:35:00,31.32,31.39,31.31,31.33,11000.0,28.096,28.1588,28.087,28.105,11000.0
2011-04-19 15:40:00,31.33,31.43,31.33,31.36,11300.0,28.105,28.1947,28.105,28.1319,11300.0
2011-04-19 15:45:00,31.38,31.43,31.37,31.43,7900.0,28.1498,28.1947,28.1409,28.1947,7900.0
2011-04-19 15:50:00,31.43,31.52,31.42,31.43,12000.0,28.1947,28.2754,28.1857,28.1947,12000.0
2011-04-19 15:55:00,31.42,31.51,31.39,31.42,25100.0,28.1857,28.2665,28.1588,28.1857,25100.0
2011-04-20 09:30:00,32.3,32.65,31.46,32.4,28000.0,28.9751,29.2891,28.2216,29.0648,28000.0
2011-04-20 09:35:00,32.34,32.58,32.21,32.47,14700.0,29.011,29.2263,28.8944,29.1276,14700.0
2011-04-20 09:40:00,32.51,32.65,32.33,32.65,24300.0,29.1635,29.2891,29.002,29.2891,24300.0
2011-04-20 09:45:00,32.65,32.94,32.54,32.55,28500.0,29.2891,29.5493,29.1904,29.1994,28500.0
2011-04-20 09:50:00,32.62,32.72,32.3,32.48,21800.0,29.2622,29.3519,28.9751,29.1366,21800.0
2011-04-20 09:55:00,32.47,32.73,32.39,32.56,30500.0,29.1276,29.3609,29.0559,29.2084,30500.0
2011-04-20 10:00:00,32.56,32.94,32.55,32.8,53200.0,29.2084,29.5493,29.1994,29.4237,53200.0
2011-04-20 10:05:00,32.77,32.85,32.57,32.6,35800.0,29.3968,29.4685,29.2173,29.2443,35800.0
2011-04-20 10:10:00,32.59,32.66,32.33,32.41,34100.0,29.2353,29.2981,29.002,29.0738,34100.0
2011-04-20 10:15:00,32.44,32.87,32.42,32.87,29200.0,29.1007,29.4865,29.0828,29.4865,29200.0
2011-04-20 10:20:00,32.88,32.91,32.62,32.72,14700.0,29.4954,29.5223,29.2622,29.3519,14700.0
2011-04-20 10:25:00,32.74,33.13,32.74,32.98,45200.0,29.3698,29.7197,29.3698,29.5851,45200.0
2011-04-20 10:30:00,32.93,33.08,32.79,33.0,35900.0,29.5403,29.6748,29.4147,29.6031,35900.0
2011-04-20 10:35:00,33.01,33.03,32.82,32.83,20700.0,29.6121,29.63,29.4416,29.4506,20700.0
2011-04-20 10:40:00,32.83,33.01,32.83,33.0,22900.0,29.4506,29.6121,29.4506,29.6031,22900.0
2011-04-20 10:45:00,32.95,33.0,32.89,32.91,26300.0,29.5582,29.6031,29.5044,29.5223,26300.0
2011-04-20 10:50:00,32.94,32.94,32.74,32.78,4900.0,29.5493,29.5493,29.3698,29.4057,4900.0
2011-04-20 10:55:00,32.78,32.78,32.72,32.75,8200.0,29.4057,29.4057,29.3519,29.3788,8200.0
2011-04-20 11:00:00,32.74,32.79,32.71,32.75,13600.0,29.3698,29.4147,29.3429,29.3788,13600.0
2011-04-20 11:05:00,32.76,32.81,32.73,32.8,15700.0,29.3878,29.4326,29.3609,29.4237,15700.0
2011-04-20 11:10:00,32.8,32.8,32.7,32.76,8100.0,29.4237,29.4237,29.334,29.3878,8100.0
2011-04-20 11:15:00,32.78,32.8,32.75,32.77,5600.0,29.4057,29.4237,29.3788,29.3968,5600.0
2011-04-20 11:20:00,32.77,32.77,32.63,32.67,13000.0,29.3968,29.3968,29.2712,29.3071,13000.0
2011-04-20 11:25:00,32.67,32.7,32.52,32.65,23400.0,29.3071,29.334,29.1725,29.2891,23400.0
2011-04-20 11:30:00,32.65,32.65,32.57,32.63,11800.0,29.2891,29.2891,29.2173,29.2712,11800.0
2011-04-20 11:35:00,32.65,32.65,32.59,32.63,6500.0,29.2891,29.2891,29.2353,29.2712,6500.0
2011-04-20 11:40:00,32.65,32.66,32.63,32.64,8700.0,29.2891,29.2981,29.2712,29.2801,8700.0
2011-04-20 11:45:00,32.64,32.78,32.61,32.74,10500.0,29.2801,29.4057,29.2532,29.3698,10500.0
2011-04-20 11:50:00,32.79,32.82,32.79,32.8,3600.0,29.4147,29.4416,29.4147,29.4237,3600.0
2011-04-20 11:55:00,32.81,32.84,32.74,32.76,7500.0,29.4326,29.4596,29.3698,29.3878,7500.0
2011-04-20 12:00:00,32.77,32.96,32.77,32.96,5000.0,29.3968,29.5672,29.3968,29.5672,5000.0
2011-04-20 12:05:00,32.96,33.0,32.94,32.98,7500.0,29.5672,29.6031,29.5493,29.5851,7500.0
2011-04-20 12:10:00,32.98,33.0,32.77,32.78,15800.0,29.5851,29.6031,29.3968,29.4057,15800.0
2011-04-20 12:15:00,32.79,32.99,32.79,32.93,6600.0,29.4147,29.5941,29.4147,29.5403,6600.0
2011-04-20 12:20:00,32.92,32.95,32.85,32.95,8300.0,29.5313,29.5582,29.4685,29.5582,8300.0
2011-04-20 12:25:00,32.95,33.0,32.93,32.97,5700.0,29.5582,29.6031,29.5403,29.5762,5700.0
2011-04-20 12:30:00,33.0,33.0,32.92,32.92,14400.0,29.6031,29.6031,29.5313,29.5313,14400.0
2011-04-20 12:35:00,32.92,32.97,32.86,32.91,9500.0,29.5313,29.5762,29.4775,29.5223,9500.0
2011-04-20 12:40:00,32.86,32.93,32.86,32.89,6100.0,29.4775,29.5403,29.4775,29.5044,6100.0
2011-04-20 12:45:00,32.89,32.89,32.79,32.79,11100.0,29.5044,29.5044,29.4147,29.4147,11100.0
2011-04-20 12:50:00,32.83,32.94,32.77,32.8,8800.0,29.4506,29.5493,29.3968,29.4237,8800.0
2011-04-20 12:55:00,32.81,32.89,32.8,32.81,5600.0,29.4326,29.5044,29.4237,29.4326,5600.0
2011-04-20 13:00:00,32.85,32.89,32.75,32.89,8400.0,29.4685,29.5044,29.3788,29.5044,8400.0
2011-04-20 13:05:00,32.89,32.89,32.86,32.86,16500.0,29.5044,29.5044,29.4775,29.4775,16500.0
2011-04-20 13:10:00,32.87,32.89,32.86,32.88,3300.0,29.4865,29.5044,29.4775,29.4954,3300.0
2011-04-20 13:15:00,32.89,32.89,32.75,32.76,17200.0,29.5044,29.5044,29.3788,29.3878,17200.0
2011-04-20 13:20:00,32.74,32.82,32.61,32.8,17100.0,29.3698,29.4416,29.2532,29.4237,17100.0
2011-04-20 13:25:00,32.77,32.92,32.77,32.88,16700.0,29.3968,29.5313,29.3968,29.4954,16700.0
2011-04-20 13:30:00,32.87,32.94,32.87,32.94,7300.0,29.4865,29.5493,29.4865,29.5493,7300.0
2011-04-20 13:35:00,32.93,32.99,32.89,32.96,8400.0,29.5403,29.5941,29.5044,29.5672,8400.0
2011-04-20 13:40:00,32.98,33.05,32.94,33.02,10200.0,29.5851,29.6479,29.5493,29.621,10200.0
2011-04-20 13:45:00,33.05,33.06,32.97,33.03,9200.0,29.6479,29.6569,29.5762,29.63,9200.0
2011-04-20 13:50:00,33.04,33.05,33.02,33.05,11900.0,29.639,29.6479,29.621,29.6479,11900.0
2011-04-20 13:55:00,33.05,33.05,32.97,33.0,9500.0,29.6479,29.6479,29.5762,29.6031,9500.0
2011-04-20 14:00:00,33.0,33.08,32.99,33.06,10700.0,29.6031,29.6748,29.5941,29.6569,10700.0
2011-04-20 14:05:00,33.03,33.06,32.96,32.99,10400.0,29.63,29.6569,29.5672,29.5941,10400.0
2011-04-20 14:10:00,32.99,32.99,32.94,32.96,11900.0,29.5941,29.5941,29.5493,29.5672,11900.0
2011-04-20 14:15:00,32.94,32.96,32.89,32.9,12000.0,29.5493,29.5672,29.5044,29.5134,12000.0
2011-04-20 14:20:00,32.88,32.9,32.83,32.84,13400.0,29.4954,29.5134,29.4506,29.4596,13400.0
2011-04-20 14:25:00,32.84,32.94,32.83,32.93,6200.0,29.4596,29.5493,29.4506,29.5403,6200.0
2011-04-20 14:30:00,32.93,32.99,32.87,32.87,10800.0,29.5403,29.5941,29.4865,29.4865,10800.0
2011-04-20 14:35:00,32.88,32.96,32.86,32.95,7800.0,29.4954,29.5672,29.4775,29.5582,7800.0
2011-04-20 14:40:00,32.95,32.99,32.94,32.97,13200.0,29.5582,29.5941,29.5493,29.5762,13200.0
2011-04-20 14:45:00,32.97,33.0,32.97,32.97,10000.0,29.5762,29.6031,29.5762,29.5762,10000.0
2011-04-20 14:50:00,32.98,32.98,32.94,32.96,12900.0,29.5851,29.5851,29.5493,29.5672,12900.0
2011-04-20 14:55:00,32.97,32.98,32.9,32.91,7400.0,29.5762,29.5851,29.5134,29.5223,7400.0
2011-04-20 15:00:00,32.91,32.96,32.9,32.94,16300.0,29.5223,29.5672,29.5134,29.5493,16300.0
2011-04-20 15:05:00,32.94,32.96,32.86,32.86,19400.0,29.5493,29.5672,29.4775,29.4775,19400.0
2011-04-20 15:10:00,32.85,32.9,32.84,32.86,14500.0,29.4685,29.5134,29.4596,29.4775,14500.0
2011-04-20 15:15:00,32.86,32.88,32.65,32.74,26100.0,29.4775,29.4954,29.2891,29.3698,26100.0
2011-04-20 15:20:00,32.74,32.86,32.6,32.84,80300.0,29.3698,29.4775,29.2443,29.4596,80300.0
2011-04-20 15:25:00,32.87,32.99,32.85,32.95,44900.0,29.4865,29.5941,29.4685,29.5582,44900.0
2011-04-20 15:30:00,32.97,33.0,32.95,32.98,23600.0,29.5762,29.6031,29.5582,29.5851,23600.0
2011-04-20 15:35:00,32.98,33.01,32.95,33.0,30600.0,29.5851,29.6121,29.5582,29.6031,30600.0
2011-04-20 15:40:00,33.01,33.11,32.98,33.09,45500.0,29.6121,29.7018,29.5851,29.6838,45500.0
2011-04-20 15:45:00,33.09,33.3,33.07,33.24,68800.0,29.6838,29.8722,29.6659,29.8184,68800.0
2011-04-20 15:50:00,33.24,33.47,33.24,33.42,75700.0,29.8184,30.0247,29.8184,29.9798,75700.0
2011-04-20 15:55:00,33.42,33.59,33.41,33.57,107000.0,29.9798,30.1323,29.9709,30.1144,107000.0
2011-04-21 09:30:00,33.95,34.25,33.71,33.84,64000.0,30.4553,30.7244,30.24,30.3566,64000.0
2011-04-21 09:35:00,33.82,33.86,33.65,33.76,25000.0,30.3387,30.3746,30.1862,30.2848,25000.0
2011-04-21 09:40:00,33.75,33.78,33.64,33.72,7900.0,30.2759,30.3028,30.1772,30.249,7900.0
2011-04-21 09:45:00,33.72,33.78,33.56,33.6,37100.0,30.249,30.3028,30.1054,30.1413,37100.0
2011-04-21 09:50:00,33.61,33.66,33.41,33.66,20500.0,30.1503,30.1951,29.9709,30.1951,20500.0
2011-04-21 09:55:00,33.63,33.63,33.34,33.4,11400.0,30.1682,30.1682,29.9081,29.9619,11400.0
2011-04-21 10:00:00,33.4,33.4,33.1,33.25,12400.0,29.9619,29.9619,29.6928,29.8273,12400.0
2011-04-21 10:05:00,33.24,33.34,33.19,33.34,20200.0,29.8184,29.9081,29.7735,29.9081,20200.0
2011-04-21 10:10:00,33.36,33.37,33.16,33.16,7400.0,29.926,29.935,29.7466,29.7466,7400.0
2011-04-21 10:15:00,33.2,33.28,33.1,33.25,25400.0,29.7825,29.8543,29.6928,29.8273,25400.0
2011-04-21 10:20:00,33.25,33.42,33.24,33.4,13900.0,29.8273,29.9798,29.8184,29.9619,13900.0
2011-04-21 10:25:00,33.39,33.39,33.11,33.18,38000.0,29.9529,29.9529,29.7018,29.7646,38000.0
2011-04-21 10:30:00,33.21,33.31,33.18,33.23,5200.0,29.7915,29.8812,29.7646,29.8094,5200.0
2011-04-21 10:35:00,33.23,33.23,33.08,33.1,10600.0,29.8094,29.8094,29.6748,29.6928,10600.0
2011-04-21 10:40:00,33.14,33.17,33.03,33.15,6400.0,29.7287,29.7556,29.63,29.7376,6400.0
2011-04-21 10:45:00,33.15,33.19,33.05,33.17,8800.0,29.7376,29.7735,29.6479,29.7556,8800.0
2011-04-21 10:50:00,33.16,33.33,33.12,33.33,12300.0,29.7466,29.8991,29.7107,29.8991,12300.0
2011-04-21 10:55:00,33.36,33.39,33.25,33.25,2200.0,29.926,29.9529,29.8273,29.8273,2200.0
2011-04-21 11:00:00,33.29,33.39,33.26,33.33,4500.0,29.8632,29.9529,29.8363,29.8991,4500.0
2011-04-21 11:05:00,33.31,33.31,33.16,33.2,9600.0,29.8812,29.8812,29.7466,29.7825,9600.0
2011-04-21 11:10:00,33.23,33.24,33.13,33.16,1800.0,29.8094,29.8184,29.7197,29.7466,1800.0
2011-04-21 11:15:00,33.13,33.15,32.91,33.02,40200.0,29.7197,29.7376,29.5223,29.621,40200.0
2011-04-21 11:20:00,33.04,33.18,33.01,33.17,2100.0,29.639,29.7646,29.6121,29.7556,2100.0
2011-04-21 11:25:00,33.17,33.28,33.17,33.21,3200.0,29.7556,29.8543,29.7556,29.7915,3200.0
2011-04-21 11:30:00,33.24,33.26,33.21,33.22,11300.0,29.8184,29.8363,29.7915,29.8004,11300.0
2011-04-21 11:35:00,33.22,33.24,33.12,33.18,26300.0,29.8004,29.8184,29.7107,29.7646,26300.0
2011-04-21 11:40:00,33.18,33.24,33.18,33.21,5600.0,29.7646,29.8184,29.7646,29.7915,5600.0
2011-04-21 11:45:00,33.21,33.41,33.18,33.41,10600.0,29.7915,29.9709,29.7646,29.9709,10600.0
2011-04-21 11:50:00,33.44,33.56,33.41,33.52,4100.0,29.9978,30.1054,29.9709,30.0696,4100.0
2011-04-21 11:55:00,33.53,33.54,33.4,33.45,22000.0,30.0785,30.0875,29.9619,30.0068,22000.0
2011-04-21 12:00:00,33.47,33.47,33.4,33.42,4100.0,30.0247,30.0247,29.9619,29.9798,4100.0
2011-04-21 12:05:00,33.45,33.53,33.41,33.41,16200.0,30.0068,30.0785,29.9709,29.9709,16200.0
2011-04-21 12:10:00,33.43,33.5,33.4,33.49,5500.0,29.9888,30.0516,29.9619,30.0426,5500.0
2011-04-21 12:15:00,33.47,33.49,33.39,33.44,16200.0,30.0247,30.0426,29.9529,29.9978,16200.0
2011-04-21 12:20:00,33.4,33.55,33.39,33.45,14000.0,29.9619,30.0965,29.9529,30.0068,14000.0
2011-04-21 12:25:00,33.45,33.62,33.43,33.59,8000.0,30.0068,30.1593,29.9888,30.1323,8000.0
2011-04-21 12:30:00,33.63,33.64,33.53,33.54,7200.0,30.1682,30.1772,30.0785,30.0875,7200.0
2011-04-21 12:35:00,33.53,33.53,33.51,33.51,1500.0,30.0785,30.0785,30.0606,30.0606,1500.0
2011-04-21 12:40:00,33.54,33.62,33.51,33.52,16600.0,30.0875,30.1593,30.0606,30.0696,16600.0
2011-04-21 12:45:00,33.53,33.7,33.52,33.63,10600.0,30.0785,30.231,30.0696,30.1682,10600.0
2011-04-21 12:50:00,33.68,33.68,33.6,33.61,15700.0,30.2131,30.2131,30.1413,30.1503,15700.0
2011-04-21 12:55:00,33.6,33.61,33.46,33.46,6500.0,30.1413,30.1503,30.0157,30.0157,6500.0
2011-04-21 13:00:00,33.5,33.53,33.44,33.48,11600.0,30.0516,30.0785,29.9978,30.0337,11600.0
2011-04-21 13:05:00,33.48,33.48,33.36,33.46,6500.0,30.0337,30.0337,29.926,30.0157,6500.0
2011-04-21 13:10:00,33.43,33.48,33.36,33.38,2300.0,29.9888,30.0337,29.926,29.944,2300.0
2011-04-21 13:15:00,33.38,33.44,33.29,33.44,5500.0,29.944,29.9978,29.8632,29.9978,5500.0
2011-04-21 13:20:00,33.42,33.42,33.32,33.34,3500.0,29.9798,29.9798,29.8901,29.9081,3500.0
2011-04-21 13:25:00,33.33,33.43,33.33,33.38,7600.0,29.8991,29.9888,29.8991,29.944,7600.0
2011-04-21 13:30:00,33.38,33.4,33.34,33.34,6300.0,29.944,29.9619,29.9081,29.9081,6300.0
2011-04-21 13:35:00,33.34,33.34,33.28,33.32,2900.0,29.9081,29.9081,29.8543,29.8901,2900.0
2011-04-21 13:40:00,33.32,33.41,33.32,33.35,3400.0,29.8901,29.9709,29.8901,29.9171,3400.0
2011-04-21 13:45:00,33.38,33.41,33.35,33.41,8300.0,29.944,29.9709,29.9171,29.9709,8300.0
2011-04-21 13:50:00,33.44,33.44,33.29,33.39,6700.0,29.9978,29.9978,29.8632,29.9529,6700.0
2011-04-21 13:55:00,33.4,33.46,33.39,33.44,6500.0,29.9619,30.0157,29.9529,29.9978,6500.0
2011-04-21 14:00:00,33.47,33.48,33.43,33.47,12900.0,30.0247,30.0337,29.9888,30.0247,12900.0
2011-04-21 14:05:00,33.47,33.5,33.41,33.43,6200.0,30.0247,30.0516,29.9709,29.9888,6200.0
2011-04-21 14:10:00,33.46,33.5,33.44,33.48,3800.0,30.0157,30.0516,29.9978,30.0337,3800.0
2011-04-21 14:15:00,33.48,33.49,33.38,33.43,8400.0,30.0337,30.0426,29.944,29.9888,8400.0
2011-04-21 14:20:00,33.48,33.48,33.44,33.45,3200.0,30.0337,30.0337,29.9978,30.0068,3200.0
2011-04-21 14:25:00,33.48,33.5,33.43,33.49,3600.0,30.0337,30.0516,29.9888,30.0426,3600.0
2011-04-21 14:30:00,33.48,33.49,33.43,33.48,4000.0,30.0337,30.0426,29.9888,30.0337,4000.0
2011-04-21 14:35:00,33.48,33.5,33.44,33.48,11400.0,30.0337,30.0516,29.9978,30.0337,11400.0
2011-04-21 14:40:00,33.48,33.5,33.45,33.48,4100.0,30.0337,30.0516,30.0068,30.0337,4100.0
2011-04-21 14:45:00,33.49,33.51,33.44,33.48,4000.0,30.0426,30.0606,29.9978,30.0337,4000.0
2011-04-21 14:50:00,33.48,33.5,33.44,33.48,6700.0,30.0337,30.0516,29.9978,30.0337,6700.0
2011-04-21 14:55:00,33.48,33.49,33.38,33.38,7100.0,30.0337,30.0426,29.944,29.944,7100.0
2011-04-21 15:00:00,33.4,33.48,33.38,33.43,6800.0,29.9619,30.0337,29.944,29.9888,6800.0
2011-04-21 15:05:00,33.44,33.48,33.38,33.38,25900.0,29.9978,30.0337,29.944,29.944,25900.0
2011-04-21 15:10:00,33.34,33.42,33.33,33.35,10300.0,29.9081,29.9798,29.8991,29.9171,10300.0
2011-04-21 15:15:00,33.35,33.38,33.29,33.3,11900.0,29.9171,29.944,29.8632,29.8722,11900.0
2011-04-21 15:20:00,33.3,33.35,33.27,33.34,17500.0,29.8722,29.9171,29.8453,29.9081,17500.0
2011-04-21 15:25:00,33.32,33.35,33.27,33.28,9700.0,29.8901,29.9171,29.8453,29.8543,9700.0
2011-04-21 15:30:00,33.3,33.34,33.28,33.31,11700.0,29.8722,29.9081,29.8543,29.8812,11700.0
2011-04-21 15:35:00,33.31,33.36,33.3,33.33,18900.0,29.8812,29.926,29.8722,29.8991,18900.0
2011-04-21 15:40:00,33.33,33.43,33.31,33.4,12700.0,29.8991,29.9888,29.8812,29.9619,12700.0
2011-04-21 15:45:00,33.4,33.48,33.4,33.48,12000.0,29.9619,30.0337,29.9619,30.0337,12000.0
2011-04-21 15:50:00,33.48,33.48,33.45,33.45,11100.0,30.0337,30.0337,30.0068,30.0068,11100.0
2011-04-21 15:55:00,33.45,33.47,33.43,33.46,38500.0,30.0068,30.0247,29.9888,30.0157,38500.0
2011-04-25 09:30:00,33.5,33.77,33.5,33.67,6600.0,30.0516,30.2938,30.0516,30.2041,6600.0
2011-04-25 09:35:00,33.67,33.95,33.65,33.78,11800.0,30.2041,30.4553,30.1862,30.3028,11800.0
2011-04-25 09:40:00,33.77,33.82,33.7,33.71,5800.0,30.2938,30.3387,30.231,30.24,5800.0
2011-04-25 09:45:00,33.71,33.89,33.7,33.89,7000.0,30.24,30.4015,30.231,30.4015,7000.0
2011-04-25 09:50:00,33.85,33.87,33.67,33.71,11900.0,30.3656,30.3835,30.2041,30.24,11900.0
2011-04-25 09:55:00,33.71,33.82,33.69,33.72,11900.0,30.24,30.3387,30.2221,30.249,11900.0
2011-04-25 10:00:00,33.67,33.7,33.55,33.63,13000.0,30.2041,30.231,30.0965,30.1682,13000.0
2011-04-25 10:05:00,33.66,33.66,33.53,33.57,6100.0,30.1951,30.1951,30.0785,30.1144,6100.0
2011-04-25 10:10:00,33.57,33.6,33.41,33.41,5600.0,30.1144,30.1413,29.9709,29.9709,5600.0
2011-04-25 10:15:00,33.46,33.67,33.45,33.67,6800.0,30.0157,30.2041,30.0068,30.2041,6800.0
2011-04-25 10:20:00,33.67,33.67,33.56,33.56,4100.0,30.2041,30.2041,30.1054,30.1054,4100.0
2011-04-25 10:25:00,33.55,33.63,33.55,33.6,8200.0,30.0965,30.1682,30.0965,30.1413,8200.0
2011-04-25 10:30:00,33.6,33.72,33.6,33.7,4500.0,30.1413,30.249,30.1413,30.231,4500.0
2011-04-25 10:35:00,33.7,33.75,33.7,33.75,6500.0,30.231,30.2759,30.231,30.2759,6500.0
2011-04-25 10:40:00,33.75,33.75,33.66,33.73,3800.0,30.2759,30.2759,30.1951,30.2579,3800.0
2011-04-25 10:45:00,33.73,33.76,33.68,33.69,5000.0,30.2579,30.2848,30.2131,30.2221,5000.0
2011-04-25 10:50:00,33.73,33.73,33.65,33.65,3000.0,30.2579,30.2579,30.1862,30.1862,3000.0
2011-04-25 10:55:00,33.64,33.65,33.4,33.52,12000.0,30.1772,30.1862,29.9619,30.0696,12000.0
2011-04-25 11:00:00,33.53,33.53,33.4,33.4,4600.0,30.0785,30.0785,29.9619,29.9619,4600.0
2011-04-25 11:05:00,33.44,33.61,33.44,33.59,8000.0,29.9978,30.1503,29.9978,30.1323,8000.0
2011-04-25 11:10:00,33.59,33.64,33.58,33.59,3900.0,30.1323,30.1772,30.1234,30.1323,3900.0
2011-04-25 11:15:00,33.59,33.69,33.53,33.66,10900.0,30.1323,30.2221,30.0785,30.1951,10900.0
2011-04-25 11:20:00,33.68,33.68,33.54,33.54,10700.0,30.2131,30.2131,30.0875,30.0875,10700.0
2011-04-25 11:25:00,33.54,33.57,33.39,33.43,4300.0,30.0875,30.1144,29.9529,29.9888,4300.0
2011-04-25 11:30:00,33.44,33.6,33.44,33.59,5000.0,29.9978,30.1413,29.9978,30.1323,5000.0
2011-04-25 11:35:00,33.59,33.59,33.57,33.58,2400.0,30.1323,30.1323,30.1144,30.1234,2400.0
2011-04-25 11:40:00,33.58,33.63,33.57,33.61,4100.0,30.1234,30.1682,30.1144,30.1503,4100.0
2011-04-25 11:45:00,33.62,33.65,33.56,33.56,2200.0,30.1593,30.1862,30.1054,30.1054,2200.0
2011-04-25 11:50:00,33.56,33.59,33.55,33.57,2000.0,30.1054,30.1323,30.0965,30.1144,2000.0
2011-04-25 11:55:00,33.59,33.67,33.59,33.59,2300.0,30.1323,30.2041,30.1323,30.1323,2300.0
2011-04-25 12:00:00,33.62,33.64,33.6,33.6,1300.0,30.1593,30.1772,30.1413,30.1413,1300.0
2011-04-25 12:05:00,33.62,33.62,33.56,33.61,4000.0,30.1593,30.1593,30.1054,30.1503,4000.0
2011-04-25 12:10:00,33.61,33.61,33.52,33.52,1800.0,30.1503,30.1503,30.0696,30.0696,1800.0
2011-04-25 12:15:00,33.54,33.54,33.41,33.41,6000.0,30.0875,30.0875,29.9709,29.9709,6000.0
2011-04-25 12:20:00,33.41,33.44,33.38,33.44,4500.0,29.9709,29.9978,29.944,29.9978,4500.0
2011-04-25 12:25:00,33.44,33.56,33.42,33.55,9300.0,29.9978,30.1054,29.9798,30.0965,9300.0
2011-04-25 12:30:00,33.55,33.55,33.42,33.43,4800.0,30.0965,30.0965,29.9798,29.9888,4800.0
2011-04-25 12:35:00,33.43,33.5,33.43,33.45,8300.0,29.9888,30.0516,29.9888,30.0068,8300.0
2011-04-25 12:40:00,33.46,33.46,33.37,33.37,4400.0,30.0157,30.0157,29.935,29.935,4400.0
2011-04-25 12:45:00,33.37,33.4,33.22,33.26,8900.0,29.935,29.9619,29.8004,29.8363,8900.0
2011-04-25 12:50:00,33.26,33.37,33.23,33.29,5000.0,29.8363,29.935,29.8094,29.8632,5000.0
2011-04-25 12:55:00,33.29,33.32,33.27,33.27,600.0,29.8632,29.8901,29.8453,29.8453,600.0
2011-04-25 13:00:00,33.26,33.32,33.18,33.23,7500.0,29.8363,29.8901,29.7646,29.8094,7500.0
2011-04-25 13:05:00,33.25,33.26,33.2,33.22,1200.0,29.8273,29.8363,29.7825,29.8004,1200.0
2011-04-25 13:10:00,33.22,33.26,33.19,33.25,1800.0,29.8004,29.8363,29.7735,29.8273,1800.0
2011-04-25 13:15:00,33.25,33.26,33.21,33.22,1500.0,29.8273,29.8363,29.7915,29.8004,1500.0
2011-04-25 13:20:00,33.25,33.34,33.19,33.28,9200.0,29.8273,29.9081,29.7735,29.8543,9200.0
2011-04-25 13:25:00,33.3,33.37,33.3,33.3,3000.0,29.8722,29.935,29.8722,29.8722,3000.0
2011-04-25 13:30:00,33.32,33.37,33.31,33.32,2100.0,29.8901,29.935,29.8812,29.8901,2100.0
2011-04-25 13:35:00,33.32,33.37,33.29,33.33,3400.0,29.8901,29.935,29.8632,29.8991,3400.0
2011-04-25 13:40:00,33.35,33.36,33.32,33.34,1300.0,29.9171,29.926,29.8901,29.9081,1300.0
2011-04-25 13:45:00,33.32,33.41,33.28,33.38,3100.0,29.8901,29.9709,29.8543,29.944,3100.0
2011-04-25 13:50:00,33.37,33.38,33.18,33.26,12500.0,29.935,29.944,29.7646,29.8363,12500.0
2011-04-25 13:55:00,33.28,33.36,33.22,33.22,4800.0,29.8543,29.926,29.8004,29.8004,4800.0
2011-04-25 14:00:00,33.23,33.36,33.23,33.3,5000.0,29.8094,29.926,29.8094,29.8722,5000.0
2011-04-25 14:05:00,33.3,33.35,33.3,33.3,3300.0,29.8722,29.9171,29.8722,29.8722,3300.0
2011-04-25 14:10:00,33.3,33.36,33.3,33.34,1500.0,29.8722,29.926,29.8722,29.9081,1500.0
2011-04-25 14:15:00,33.34,33.45,33.33,33.38,3100.0,29.9081,30.0068,29.8991,29.944,3100.0
2011-04-25 14:20:00,33.38,33.42,33.38,33.38,5200.0,29.944,29.9798,29.944,29.944,5200.0
2011-04-25 14:25:00,33.4,33.47,33.38,33.38,5000.0,29.9619,30.0247,29.944,29.944,5000.0
2011-04-25 14:30:00,33.39,33.42,33.38,33.39,11900.0,29.9529,29.9798,29.944,29.9529,11900.0
2011-04-25 14:35:00,33.4,33.4,33.27,33.27,4900.0,29.9619,29.9619,29.8453,29.8453,4900.0
2011-04-25 14:40:00,33.25,33.27,33.2,33.2,4500.0,29.8273,29.8453,29.7825,29.7825,4500.0
2011-04-25 14:45:00,33.23,33.28,33.22,33.24,3700.0,29.8094,29.8543,29.8004,29.8184,3700.0
2011-04-25 14:50:00,33.25,33.33,33.22,33.3,6900.0,29.8273,29.8991,29.8004,29.8722,6900.0
2011-04-25 14:55:00,33.31,33.32,33.28,33.31,10700.0,29.8812,29.8901,29.8543,29.8812,10700.0
2011-04-25 15:00:00,33.3,33.37,33.3,33.35,4800.0,29.8722,29.935,29.8722,29.9171,4800.0
2011-04-25 15:05:00,33.35,33.38,33.34,33.35,3500.0,29.9171,29.944,29.9081,29.9171,3500.0
2011-04-25 15:10:00,33.35,33.41,33.35,33.4,5800.0,29.9171,29.9709,29.9171,29.9619,5800.0
2011-04-25 15:15:00,33.4,33.43,33.38,33.38,5900.0,29.9619,29.9888,29.944,29.944,5900.0
2011-04-25 15:20:00,33.39,33.45,33.38,33.42,3900.0,29.9529,30.0068,29.944,29.9798,3900.0
2011-04-25 15:25:00,33.43,33.45,33.4,33.42,3200.0,29.9888,30.0068,29.9619,29.9798,3200.0
2011-04-25 15:30:00,33.43,33.49,33.43,33.47,4600.0,29.9888,30.0426,29.9888,30.0247,4600.0
2011-04-25 15:35:00,33.46,33.51,33.46,33.49,5900.0,30.0157,30.0606,30.0157,30.0426,5900.0
2011-04-25 15:40:00,33.5,33.57,33.49,33.54,12600.0,30.0516,30.1144,30.0426,30.0875,12600.0
2011-04-25 15:45:00,33.55,33.56,33.52,33.53,22500.0,30.0965,30.1054,30.0696,30.0785,22500.0
2011-04-25 15:50:00,33.52,33.54,33.43,33.48,14800.0,30.0696,30.0875,29.9888,30.0337,14800.0
2011-04-25 15:55:00,33.47,33.53,33.46,33.47,25300.0,30.0247,30.0785,30.0157,30.0247,25300.0
2011-04-26 09:30:00,34.39,34.5,34.11,34.17,61200.0,30.85,30.9487,30.5988,30.6526,61200.0
2011-04-26 09:35:00,34.21,34.21,33.73,33.8,55100.0,30.6885,30.6885,30.2579,30.3207,55100.0
2011-04-26 09:40:00,33.77,33.95,33.57,33.95,108500.0,30.2938,30.4553,30.1144,30.4553,108500.0
2011-04-26 09:45:00,33.9,34.05,33.8,33.9,56100.0,30.4104,30.545,30.3207,30.4104,56100.0
2011-04-26 09:50:00,33.9,34.01,33.77,33.9,22500.0,30.4104,30.5091,30.2938,30.4104,22500.0
2011-04-26 09:55:00,33.97,33.99,33.9,33.91,11000.0,30.4732,30.4912,30.4104,30.4194,11000.0
2011-04-26 10:00:00,33.94,33.97,33.92,33.95,15000.0,30.4463,30.4732,30.4284,30.4553,15000.0
2011-04-26 10:05:00,33.95,33.96,33.66,33.69,12800.0,30.4553,30.4643,30.1951,30.2221,12800.0
2011-04-26 10:10:00,33.67,33.7,33.55,33.55,14700.0,30.2041,30.231,30.0965,30.0965,14700.0
2011-04-26 10:15:00,33.56,33.7,33.5,33.66,9300.0,30.1054,30.231,30.0516,30.1951,9300.0
2011-04-26 10:20:00,33.66,33.84,33.66,33.84,5900.0,30.1951,30.3566,30.1951,30.3566,5900.0
2011-04-26 10:25:00,33.84,33.98,33.81,33.96,7800.0,30.3566,30.4822,30.3297,30.4643,7800.0
2011-04-26 10:30:00,33.96,33.99,33.86,33.87,11900.0,30.4643,30.4912,30.3746,30.3835,11900.0
2011-04-26 10:35:00,33.87,33.89,33.84,33.88,6900.0,30.3835,30.4015,30.3566,30.3925,6900.0
2011-04-26 10:40:00,33.88,33.93,33.83,33.88,8800.0,30.3925,30.4374,30.3476,30.3925,8800.0
2011-04-26 10:45:00,33.88,33.9,33.74,33.78,20300.0,30.3925,30.4104,30.2669,30.3028,20300.0
2011-04-26 10:50:00,33.77,33.79,33.73,33.77,7100.0,30.2938,30.3118,30.2579,30.2938,7100.0
2011-04-26 10:55:00,33.8,33.83,33.74,33.75,6300.0,30.3207,30.3476,30.2669,30.2759,6300.0
2011-04-26 11:00:00,33.78,33.85,33.7,33.82,9700.0,30.3028,30.3656,30.231,30.3387,9700.0
2011-04-26 11:05:00,33.82,33.88,33.71,33.83,9600.0,30.3387,30.3925,30.24,30.3476,9600.0
2011-04-26 11:10:00,33.83,33.86,33.7,33.7,16200.0,30.3476,30.3746,30.231,30.231,16200.0
2011-04-26 11:15:00,33.7,33.72,33.68,33.7,4100.0,30.231,30.249,30.2131,30.231,4100.0
2011-04-26 11:20:00,33.7,33.8,33.68,33.73,11400.0,30.231,30.3207,30.2131,30.2579,11400.0
2011-04-26 11:25:00,33.7,33.73,33.62,33.72,13900.0,30.231,30.2579,30.1593,30.249,13900.0
2011-04-26 11:30:00,33.72,33.82,33.69,33.76,6600.0,30.249,30.3387,30.2221,30.2848,6600.0
2011-04-26 11:35:00,33.84,33.88,33.8,33.82,3800.0,30.3566,30.3925,30.3207,30.3387,3800.0
2011-04-26 11:40:00,33.82,34.07,33.82,34.07,8400.0,30.3387,30.5629,30.3387,30.5629,8400.0
2011-04-26 11:45:00,34.07,34.16,34.04,34.09,34800.0,30.5629,30.6437,30.536,30.5809,34800.0
2011-04-26 11:50:00,34.15,34.22,34.09,34.17,14200.0,30.6347,30.6975,30.5809,30.6526,14200.0
2011-04-26 11:55:00,34.17,34.31,34.04,34.24,16100.0,30.6526,30.7782,30.536,30.7154,16100.0
2011-04-26 12:00:00,34.21,34.23,34.03,34.19,23300.0,30.6885,30.7065,30.5271,30.6706,23300.0
2011-04-26 12:05:00,34.16,34.23,34.1,34.14,9700.0,30.6437,30.7065,30.5899,30.6257,9700.0
2011-04-26 12:10:00,34.14,34.2,34.1,34.1,9100.0,30.6257,30.6796,30.5899,30.5899,9100.0
2011-04-26 12:15:00,34.1,34.11,33.91,33.95,14700.0,30.5899,30.5988,30.4194,30.4553,14700.0
2011-04-26 12:20:00,33.96,34.07,33.96,34.02,9100.0,30.4643,30.5629,30.4643,30.5181,9100.0
2011-04-26 12:25:00,34.02,34.04,33.93,33.97,9800.0,30.5181,30.536,30.4374,30.4732,9800.0
2011-04-26 12:30:00,34.01,34.06,34.0,34.02,4300.0,30.5091,30.554,30.5001,30.5181,4300.0
2011-04-26 12:35:00,34.04,34.12,34.04,34.05,4000.0,30.536,30.6078,30.536,30.545,4000.0
2011-04-26 12:40:00,34.05,34.05,33.93,33.94,3000.0,30.545,30.545,30.4374,30.4463,3000.0
2011-04-26 12:45:00,33.95,33.95,33.9,33.9,6300.0,30.4553,30.4553,30.4104,30.4104,6300.0
2011-04-26 12:50:00,33.9,33.9,33.74,33.77,7300.0,30.4104,30.4104,30.2669,30.2938,7300.0
2011-04-26 12:55:00,33.81,33.86,33.81,33.82,1800.0,30.3297,30.3746,30.3297,30.3387,1800.0
2011-04-26 13:00:00,33.83,33.83,33.72,33.8,4600.0,30.3476,30.3476,30.249,30.3207,4600.0
2011-04-26 13:05:00,33.79,33.82,33.75,33.8,3900.0,30.3118,30.3387,30.2759,30.3207,3900.0
2011-04-26 13:10:00,33.79,33.85,33.72,33.73,21100.0,30.3118,30.3656,30.249,30.2579,21100.0
2011-04-26 13:15:00,33.73,33.75,33.69,33.73,7500.0,30.2579,30.2759,30.2221,30.2579,7500.0
2011-04-26 13:20:00,33.73,33.75,33.71,33.71,11600.0,30.2579,30.2759,30.24,30.24,11600.0
2011-04-26 13:25:00,33.71,33.74,33.68,33.74,6700.0,30.24,30.2669,30.2131,30.2669,6700.0
2011-04-26 13:30:00,33.75,33.75,33.65,33.68,11200.0,30.2759,30.2759,30.1862,30.2131,11200.0
2011-04-26 13:35:00,33.7,33.73,33.61,33.61,11600.0,30.231,30.2579,30.1503,30.1503,11600.0
2011-04-26 13:40:00,33.63,33.66,33.6,33.62,5900.0,30.1682,30.1951,30.1413,30.1593,5900.0
2011-04-26 13:45:00,33.63,33.65,33.59,33.62,3200.0,30.1682,30.1862,30.1323,30.1593,3200.0
2011-04-26 13:50:00,33.63,33.75,33.56,33.69,13900.0,30.1682,30.2759,30.1054,30.2221,13900.0
2011-04-26 13:55:00,33.73,33.75,33.68,33.74,1900.0,30.2579,30.2759,30.2131,30.2669,1900.0
2011-04-26 14:00:00,33.74,33.75,33.73,33.73,4200.0,30.2669,30.2759,30.2579,30.2579,4200.0
2011-04-26 14:05:00,33.74,33.75,33.72,33.75,4800.0,30.2669,30.2759,30.249,30.2759,4800.0
2011-04-26 14:10:00,33.75,33.78,33.67,33.67,5500.0,30.2759,30.3028,30.2041,30.2041,5500.0
2011-04-26 14:15:00,33.7,33.78,33.7,33.78,7600.0,30.231,30.3028,30.231,30.3028,7600.0
2011-04-26 14:20:00,33.78,33.86,33.75,33.75,16100.0,30.3028,30.3746,30.2759,30.2759,16100.0
2011-04-26 14:25:00,33.75,33.85,33.74,33.85,5300.0,30.2759,30.3656,30.2669,30.3656,5300.0
2011-04-26 14:30:00,33.85,33.92,33.84,33.88,8100.0,30.3656,30.4284,30.3566,30.3925,8100.0
2011-04-26 14:35:00,33.88,33.93,33.87,33.91,3200.0,30.3925,30.4374,30.3835,30.4194,3200.0
2011-04-26 14:40:00,33.92,33.94,33.86,33.88,6700.0,30.4284,30.4463,30.3746,30.3925,6700.0
2011-04-26 14:45:00,33.92,33.93,33.88,33.88,5600.0,30.4284,30.4374,30.3925,30.3925,5600.0
2011-04-26 14:50:00,33.88,33.92,33.86,33.91,3700.0,30.3925,30.4284,30.3746,30.4194,3700.0
2011-04-26 14:55:00,33.89,33.95,33.89,33.95,8400.0,30.4015,30.4553,30.4015,30.4553,8400.0
2011-04-26 15:00:00,33.96,34.03,33.96,34.03,4000.0,30.4643,30.5271,30.4643,30.5271,4000.0
2011-04-26 15:05:00,34.03,34.04,33.93,34.03,4800.0,30.5271,30.536,30.4374,30.5271,4800.0
2011-04-26 15:10:00,34.03,34.25,34.02,34.2,28200.0,30.5271,30.7244,30.5181,30.6796,28200.0
2011-04-26 15:15:00,34.2,34.22,34.14,34.2,73300.0,30.6796,30.6975,30.6257,30.6796,73300.0
2011-04-26 15:20:00,34.2,34.22,34.08,34.1,9500.0,30.6796,30.6975,30.5719,30.5899,9500.0
2011-04-26 15:25:00,34.1,34.13,34.05,34.1,12000.0,30.5899,30.6168,30.545,30.5899,12000.0
2011-04-26 15:30:00,34.11,34.21,34.1,34.11,10000.0,30.5988,30.6885,30.5899,30.5988,10000.0
2011-04-26 15:35:00,34.14,34.2,34.09,34.09,10800.0,30.6257,30.6796,30.5809,30.5809,10800.0
2011-04-26 15:40:00,34.06,34.1,34.0,34.01,17700.0,30.554,30.5899,30.5001,30.5091,17700.0
2011-04-26 15:45:00,34.03,34.11,33.99,33.99,9700.0,30.5271,30.5988,30.4912,30.4912,9700.0
2011-04-26 15:50:00,34.01,34.04,33.93,34.02,18600.0,30.5091,30.536,30.4374,30.5181,18600.0
2011-04-26 15:55:00,34.02,34.18,33.99,34.17,25000.0,30.5181,30.6616,30.4912,30.6526,25000.0
2011-04-27 09:30:00,34.5,34.5,33.96,33.97,23700.0,30.9487,30.9487,30.4643,30.4732,23700.0
2011-04-27 09:35:00,33.98,34.0,33.75,33.75,7100.0,30.4822,30.5001,30.2759,30.2759,7100.0
2011-04-27 09:40:00,33.85,34.0,33.83,33.85,8900.0,30.3656,30.5001,30.3476,30.3656,8900.0
2011-04-27 09:45:00,33.9,34.0,33.81,33.87,14800.0,30.4104,30.5001,30.3297,30.3835,14800.0
2011-04-27 09:50:00,33.88,33.88,33.77,33.82,4700.0,30.3925,30.3925,30.2938,30.3387,4700.0
2011-04-27 09:55:00,33.83,33.88,33.83,33.86,3800.0,30.3476,30.3925,30.3476,30.3746,3800.0
2011-04-27 10:00:00,33.86,33.87,33.55,33.55,19500.0,30.3746,30.3835,30.0965,30.0965,19500.0
2011-04-27 10:05:00,33.57,33.68,33.42,33.48,18100.0,30.1144,30.2131,29.9798,30.0337,18100.0
2011-04-27 10:10:00,33.49,33.56,33.35,33.35,9200.0,30.0426,30.1054,29.9171,29.9171,9200.0
2011-04-27 10:15:00,33.35,33.5,33.23,33.45,16000.0,29.9171,30.0516,29.8094,30.0068,16000.0
2011-04-27 10:20:00,33.49,33.49,33.0,33.09,34000.0,30.0426,30.0426,29.6031,29.6838,34000.0
2011-04-27 10:25:00,33.09,33.22,33.03,33.04,21500.0,29.6838,29.8004,29.63,29.639,21500.0
2011-04-27 10:30:00,33.03,33.08,33.0,33.03,18200.0,29.63,29.6748,29.6031,29.63,18200.0
2011-04-27 10:35:00,33.03,33.08,32.88,33.02,32900.0,29.63,29.6748,29.4954,29.621,32900.0
2011-04-27 10:40:00,33.0,33.05,32.96,32.98,23100.0,29.6031,29.6479,29.5672,29.5851,23100.0
2011-04-27 10:45:00,32.98,33.08,32.98,32.98,7700.0,29.5851,29.6748,29.5851,29.5851,7700.0
2011-04-27 10:50:00,32.98,33.1,32.97,32.97,12900.0,29.5851,29.6928,29.5762,29.5762,12900.0
2011-04-27 10:55:00,32.97,33.11,32.91,33.11,18900.0,29.5762,29.7018,29.5223,29.7018,18900.0
2011-04-27 11:00:00,33.1,33.11,32.96,33.11,9300.0,29.6928,29.7018,29.5672,29.7018,9300.0
2011-04-27 11:05:00,33.11,33.14,33.08,33.08,6600.0,29.7018,29.7287,29.6748,29.6748,6600.0
2011-04-27 11:10:00,33.08,33.12,33.07,33.1,6700.0,29.6748,29.7107,29.6659,29.6928,6700.0
2011-04-27 11:15:00,33.1,33.1,32.96,32.99,13000.0,29.6928,29.6928,29.5672,29.5941,13000.0
2011-04-27 11:20:00,32.99,33.06,32.88,32.9,25300.0,29.5941,29.6569,29.4954,29.5134,25300.0
2011-04-27 11:25:00,32.89,33.08,32.89,33.05,12500.0,29.5044,29.6748,29.5044,29.6479,12500.0
2011-04-27 11:30:00,33.05,33.19,33.05,33.09,5400.0,29.6479,29.7735,29.6479,29.6838,5400.0
2011-04-27 11:35:00,33.09,33.09,33.02,33.05,7100.0,29.6838,29.6838,29.621,29.6479,7100.0
2011-04-27 11:40:00,33.04,33.07,33.01,33.05,3200.0,29.639,29.6659,29.6121,29.6479,3200.0
2011-04-27 11:45:00,33.04,33.41,33.03,33.28,8300.0,29.639,29.9709,29.63,29.8543,8300.0
2011-04-27 11:50:00,33.24,33.24,33.03,33.11,8000.0,29.8184,29.8184,29.63,29.7018,8000.0
2011-04-27 11:55:00,33.11,33.11,33.03,33.09,6700.0,29.7018,29.7018,29.63,29.6838,6700.0
2011-04-27 12:00:00,33.09,33.19,33.08,33.17,5000.0,29.6838,29.7735,29.6748,29.7556,5000.0
2011-04-27 12:05:00,33.17,33.17,33.08,33.08,3400.0,29.7556,29.7556,29.6748,29.6748,3400.0
2011-04-27 12:10:00,33.08,33.08,32.98,32.99,26000.0,29.6748,29.6748,29.5851,29.5941,26000.0
2011-04-27 12:15:00,32.99,33.08,32.98,32.98,9400.0,29.5941,29.6748,29.5851,29.5851,9400.0
2011-04-27 12:20:00,32.98,33.08,32.98,33.03,12500.0,29.5851,29.6748,29.5851,29.63,12500.0
2011-04-27 12:25:00,33.09,33.09,32.98,33.01,7000.0,29.6838,29.6838,29.5851,29.6121,7000.0
2011-04-27 12:30:00,33.0,33.12,32.94,33.03,11600.0,29.6031,29.7107,29.5493,29.63,11600.0
2011-04-27 12:35:00,33.02,33.38,32.99,33.37,40400.0,29.621,29.944,29.5941,29.935,40400.0
2011-04-27 12:40:00,33.36,33.46,33.21,33.46,8500.0,29.926,30.0157,29.7915,30.0157,8500.0
2011-04-27 12:45:00,33.41,33.44,33.27,33.41,9400.0,29.9709,29.9978,29.8453,29.9709,9400.0
2011-04-27 12:50:00,33.41,33.43,33.31,33.43,4800.0,29.9709,29.9888,29.8812,29.9888,4800.0
2011-04-27 12:55:00,33.43,33.5,33.29,33.36,8200.0,29.9888,30.0516,29.8632,29.926,8200.0
2011-04-27 13:00:00,33.37,33.4,33.24,33.29,5100.0,29.935,29.9619,29.8184,29.8632,5100.0
2011-04-27 13:05:00,33.24,33.24,33.14,33.14,3300.0,29.8184,29.8184,29.7287,29.7287,3300.0
2011-04-27 13:10:00,33.14,33.14,33.05,33.11,3500.0,29.7287,29.7287,29.6479,29.7018,3500.0
2011-04-27 13:15:00,33.11,33.21,33.07,33.15,2300.0,29.7018,29.7915,29.6659,29.7376,2300.0
2011-04-27 13:20:00,33.15,33.22,33.05,33.18,12900.0,29.7376,29.8004,29.6479,29.7646,12900.0
2011-04-27 13:25:00,33.19,33.25,33.15,33.15,4700.0,29.7735,29.8273,29.7376,29.7376,4700.0
2011-04-27 13:30:00,33.15,33.17,33.09,33.09,2800.0,29.7376,29.7556,29.6838,29.6838,2800.0
2011-04-27 13:35:00,33.13,33.15,33.07,33.12,3700.0,29.7197,29.7376,29.6659,29.7107,3700.0
2011-04-27 13:40:00,33.12,33.26,33.09,33.23,4100.0,29.7107,29.8363,29.6838,29.8094,4100.0
2011-04-27 13:45:00,33.22,33.26,33.2,33.25,3300.0,29.8004,29.8363,29.7825,29.8273,3300.0
2011-04-27 13:50:00,33.24,33.29,33.24,33.28,6400.0,29.8184,29.8632,29.8184,29.8543,6400.0
2011-04-27 13:55:00,33.27,33.34,33.24,33.3,4900.0,29.8453,29.9081,29.8184,29.8722,4900.0
2011-04-27 14:00:00,33.29,33.31,33.25,33.3,9100.0,29.8632,29.8812,29.8273,29.8722,9100.0
2011-04-27 14:05:00,33.26,33.29,33.25,33.25,5800.0,29.8363,29.8632,29.8273,29.8273,5800.0
2011-04-27 14:10:00,33.24,33.36,33.24,33.28,3800.0,29.8184,29.926,29.8184,29.8543,3800.0
2011-04-27 14:15:00,33.27,33.46,33.27,33.37,14800.0,29.8453,30.0157,29.8453,29.935,14800.0
2011-04-27 14:20:00,33.37,33.37,33.28,33.32,7700.0,29.935,29.935,29.8543,29.8901,7700.0
2011-04-27 14:25:00,33.31,33.45,33.26,33.27,18600.0,29.8812,30.0068,29.8363,29.8453,18600.0
2011-04-27 14:30:00,33.26,33.43,33.24,33.35,8700.0,29.8363,29.9888,29.8184,29.9171,8700.0
2011-04-27 14:35:00,33.35,33.35,33.32,33.34,5900.0,29.9171,29.9171,29.8901,29.9081,5900.0
2011-04-27 14:40:00,33.34,33.37,33.34,33.34,10800.0,29.9081,29.935,29.9081,29.9081,10800.0
2011-04-27 14:45:00,33.34,33.35,33.27,33.27,6100.0,29.9081,29.9171,29.8453,29.8453,6100.0
2011-04-27 14:50:00,33.26,33.32,33.26,33.28,8800.0,29.8363,29.8901,29.8363,29.8543,8800.0
2011-04-27 14:55:00,33.28,33.37,33.26,33.34,10200.0,29.8543,29.935,29.8363,29.9081,10200.0
2011-04-27 15:00:00,33.35,33.54,33.34,33.43,63800.0,29.9171,30.0875,29.9081,29.9888,63800.0
2011-04-27 15:05:00,33.43,33.43,33.37,33.41,7100.0,29.9888,29.9888,29.935,29.9709,7100.0
2011-04-27 15:10:00,33.39,33.41,33.3,33.36,7200.0,29.9529,29.9709,29.8722,29.926,7200.0
2011-04-27 15:15:00,33.36,33.36,33.29,33.3,11300.0,29.926,29.926,29.8632,29.8722,11300.0
2011-04-27 15:20:00,33.31,33.35,33.31,33.33,6400.0,29.8812,29.9171,29.8812,29.8991,6400.0
2011-04-27 15:25:00,33.34,33.35,33.32,33.32,10100.0,29.9081,29.9171,29.8901,29.8901,10100.0
2011-04-27 15:30:00,33.34,33.35,33.29,33.34,13500.0,29.9081,29.9171,29.8632,29.9081,13500.0
2011-04-27 15:35:00,33.34,33.48,33.33,33.39,29200.0,29.9081,30.0337,29.8991,29.9529,29200.0
2011-04-27 15:40:00,33.39,33.48,33.3,33.3,19000.0,29.9529,30.0337,29.8722,29.8722,19000.0
2011-04-27 15:45:00,33.32,33.35,33.29,33.33,15500.0,29.8901,29.9171,29.8632,29.8991,15500.0
2011-04-27 15:50:00,33.31,33.39,33.26,33.33,33100.0,29.8812,29.9529,29.8363,29.8991,33100.0
2011-04-27 15:55:00,33.33,33.41,33.32,33.35,28200.0,29.8991,29.9709,29.8901,29.9171,28200.0
2011-04-28 09:30:00,33.73,33.88,33.48,33.66,27400.0,30.2579,30.3925,30.0337,30.1951,27400.0
2011-04-28 09:35:00,33.69,33.79,33.63,33.71,13600.0,30.2221,30.3118,30.1682,30.24,13600.0
2011-04-28 09:40:00,33.71,33.76,33.62,33.75,5300.0,30.24,30.2848,30.1593,30.2759,5300.0
2011-04-28 09:45:00,33.75,33.75,33.71,33.71,1900.0,30.2759,30.2759,30.24,30.24,1900.0
2011-04-28 09:50:00,33.75,33.76,33.64,33.73,10300.0,30.2759,30.2848,30.1772,30.2579,10300.0
2011-04-28 09:55:00,33.71,33.76,33.64,33.7,5200.0,30.24,30.2848,30.1772,30.231,5200.0
2011-04-28 10:00:00,33.72,33.76,33.68,33.7,13200.0,30.249,30.2848,30.2131,30.231,13200.0
2011-04-28 10:05:00,33.7,33.76,33.7,33.74,9000.0,30.231,30.2848,30.231,30.2669,9000.0
2011-04-28 10:10:00,33.74,33.74,33.43,33.43,12500.0,30.2669,30.2669,29.9888,29.9888,12500.0
2011-04-28 10:15:00,33.49,33.7,33.49,33.66,5600.0,30.0426,30.231,30.0426,30.1951,5600.0
2011-04-28 10:20:00,33.65,33.75,33.64,33.72,4200.0,30.1862,30.2759,30.1772,30.249,4200.0
2011-04-28 10:25:00,33.72,33.73,33.6,33.64,3800.0,30.249,30.2579,30.1413,30.1772,3800.0
2011-04-28 10:30:00,33.67,33.71,33.42,33.66,17400.0,30.2041,30.24,29.9798,30.1951,17400.0
2011-04-28 10:35:00,33.66,33.67,33.6,33.66,2600.0,30.1951,30.2041,30.1413,30.1951,2600.0
2011-04-28 10:40:00,33.66,33.7,33.33,33.43,23800.0,30.1951,30.231,29.8991,29.9888,23800.0
2011-04-28 10:45:00,33.42,33.42,32.35,32.4,181900.0,29.9798,29.9798,29.02,29.0648,181900.0
2011-04-28 10:50:00,32.37,33.23,32.37,32.9,49900.0,29.0379,29.8094,29.0379,29.5134,49900.0
2011-04-28 10:55:00,32.84,32.96,32.8,32.9,64200.0,29.4596,29.5672,29.4237,29.5134,64200.0
2011-04-28 11:00:00,32.9,33.17,32.86,33.14,47100.0,29.5134,29.7556,29.4775,29.7287,47100.0
2011-04-28 11:05:00,33.05,33.42,33.05,33.16,27600.0,29.6479,29.9798,29.6479,29.7466,27600.0
2011-04-28 11:10:00,33.18,33.3,33.18,33.3,5000.0,29.7646,29.8722,29.7646,29.8722,5000.0
2011-04-28 11:15:00,33.29,33.3,33.17,33.17,9900.0,29.8632,29.8722,29.7556,29.7556,9900.0
2011-04-28 11:20:00,33.15,33.22,32.92,32.92,16000.0,29.7376,29.8004,29.5313,29.5313,16000.0
2011-04-28 11:25:00,32.95,33.23,32.95,33.23,5500.0,29.5582,29.8094,29.5582,29.8094,5500.0
2011-04-28 11:30:00,33.23,33.23,33.16,33.16,1600.0,29.8094,29.8094,29.7466,29.7466,1600.0
2011-04-28 11:35:00,33.16,33.18,33.02,33.1,6900.0,29.7466,29.7646,29.621,29.6928,6900.0
2011-04-28 11:40:00,33.1,33.1,33.0,33.03,2100.0,29.6928,29.6928,29.6031,29.63,2100.0
2011-04-28 11:45:00,33.04,33.08,32.77,32.77,6200.0,29.639,29.6748,29.3968,29.3968,6200.0
2011-04-28 11:50:00,32.88,33.05,32.85,33.05,2100.0,29.4954,29.6479,29.4685,29.6479,2100.0
2011-04-28 11:55:00,33.04,33.04,32.8,32.8,4500.0,29.639,29.639,29.4237,29.4237,4500.0
2011-04-28 12:00:00,32.81,32.83,32.59,32.73,9500.0,29.4326,29.4506,29.2353,29.3609,9500.0
2011-04-28 12:05:00,32.8,32.95,32.79,32.9,6100.0,29.4237,29.5582,29.4147,29.5134,6100.0
2011-04-28 12:10:00,32.95,32.95,32.86,32.93,2100.0,29.5582,29.5582,29.4775,29.5403,2100.0
2011-04-28 12:15:00,32.93,32.93,32.9,32.93,5600.0,29.5403,29.5403,29.5134,29.5403,5600.0
2011-04-28 12:20:00,32.91,32.93,32.78,32.79,3500.0,29.5223,29.5403,29.4057,29.4147,3500.0
2011-04-28 12:25:00,32.8,32.89,32.8,32.89,2700.0,29.4237,29.5044,29.4237,29.5044,2700.0
2011-04-28 12:30:00,32.89,32.98,32.88,32.98,3000.0,29.5044,29.5851,29.4954,29.5851,3000.0
2011-04-28 12:35:00,33.01,33.11,33.01,33.1,2800.0,29.6121,29.7018,29.6121,29.6928,2800.0
2011-04-28 12:40:00,33.08,33.14,33.06,33.07,4300.0,29.6748,29.7287,29.6569,29.6659,4300.0
2011-04-28 12:45:00,33.1,33.12,32.89,32.89,8400.0,29.6928,29.7107,29.5044,29.5044,8400.0
2011-04-28 12:50:00,32.92,32.92,32.86,32.87,2400.0,29.5313,29.5313,29.4775,29.4865,2400.0
2011-04-28 12:55:00,32.92,33.09,32.9,33.0,3500.0,29.5313,29.6838,29.5134,29.6031,3500.0
2011-04-28 13:00:00,33.0,33.0,32.86,32.86,5500.0,29.6031,29.6031,29.4775,29.4775,5500.0
2011-04-28 13:05:00,32.9,32.96,32.86,32.96,2300.0,29.5134,29.5672,29.4775,29.5672,2300.0
2011-04-28 13:10:00,32.95,33.0,32.88,32.93,2600.0,29.5582,29.6031,29.4954,29.5403,2600.0
2011-04-28 13:15:00,32.95,33.06,32.94,32.96,4100.0,29.5582,29.6569,29.5493,29.5672,4100.0
2011-04-28 13:20:00,32.96,33.01,32.9,32.91,1900.0,29.5672,29.6121,29.5134,29.5223,1900.0
2011-04-28 13:25:00,32.92,33.0,32.92,32.95,6100.0,29.5313,29.6031,29.5313,29.5582,6100.0
2011-04-28 13:30:00,32.93,32.96,32.93,32.94,1900.0,29.5403,29.5672,29.5403,29.5493,1900.0
2011-04-28 13:35:00,32.94,32.95,32.8,32.84,4700.0,29.5493,29.5582,29.4237,29.4596,4700.0
2011-04-28 13:40:00,32.85,32.86,32.77,32.77,2700.0,29.4685,29.4775,29.3968,29.3968,2700.0
2011-04-28 13:45:00,32.8,32.86,32.69,32.77,5200.0,29.4237,29.4775,29.325,29.3968,5200.0
2011-04-28 13:50:00,32.76,32.78,32.65,32.71,3500.0,29.3878,29.4057,29.2891,29.3429,3500.0
2011-04-28 13:55:00,32.67,32.83,32.67,32.82,3700.0,29.3071,29.4506,29.3071,29.4416,3700.0
2011-04-28 14:00:00,32.77,32.8,32.75,32.76,1900.0,29.3968,29.4237,29.3788,29.3878,1900.0
2011-04-28 14:05:00,32.78,32.84,32.64,32.64,5100.0,29.4057,29.4596,29.2801,29.2801,5100.0
2011-04-28 14:10:00,32.65,32.8,32.65,32.73,3100.0,29.2891,29.4237,29.2891,29.3609,3100.0
2011-04-28 14:15:00,32.73,32.82,32.73,32.82,5300.0,29.3609,29.4416,29.3609,29.4416,5300.0
2011-04-28 14:20:00,32.87,32.88,32.81,32.81,5400.0,29.4865,29.4954,29.4326,29.4326,5400.0
2011-04-28 14:25:00,32.83,32.93,32.83,32.85,3800.0,29.4506,29.5403,29.4506,29.4685,3800.0
2011-04-28 14:30:00,32.86,32.87,32.81,32.87,2800.0,29.4775,29.4865,29.4326,29.4865,2800.0
2011-04-28 14:35:00,32.88,32.91,32.88,32.91,1300.0,29.4954,29.5223,29.4954,29.5223,1300.0
2011-04-28 14:40:00,32.93,32.99,32.92,32.98,4800.0,29.5403,29.5941,29.5313,29.5851,4800.0
2011-04-28 14:45:00,32.98,33.01,32.95,32.99,2300.0,29.5851,29.6121,29.5582,29.5941,2300.0
2011-04-28 14:50:00,32.99,32.99,32.93,32.95,2300.0,29.5941,29.5941,29.5403,29.5582,2300.0
2011-04-28 14:55:00,32.97,33.03,32.95,32.95,3700.0,29.5762,29.63,29.5582,29.5582,3700.0
2011-04-28 15:00:00,32.99,32.99,32.89,32.94,1200.0,29.5941,29.5941,29.5044,29.5493,1200.0
2011-04-28 15:05:00,32.93,33.11,32.93,32.99,4600.0,29.5403,29.7018,29.5403,29.5941,4600.0
2011-04-28 15:10:00,32.99,33.1,32.96,33.1,2400.0,29.5941,29.6928,29.5672,29.6928,2400.0
2011-04-28 15:15:00,33.09,33.12,33.05,33.07,3000.0,29.6838,29.7107,29.6479,29.6659,3000.0
2011-04-28 15:20:00,33.06,33.12,33.05,33.12,4100.0,29.6569,29.7107,29.6479,29.7107,4100.0
2011-04-28 15:25:00,33.12,33.21,33.12,33.18,4200.0,29.7107,29.7915,29.7107,29.7646,4200.0
2011-04-28 15:30:00,33.16,33.24,33.1,33.16,6200.0,29.7466,29.8184,29.6928,29.7466,6200.0
2011-04-28 15:35:00,33.15,33.2,33.13,33.16,4900.0,29.7376,29.7825,29.7197,29.7466,4900.0
2011-04-28 15:40:00,33.17,33.2,33.14,33.16,4500.0,29.7556,29.7825,29.7287,29.7466,4500.0
2011-04-28 15:45:00,33.17,33.26,33.17,33.2,8400.0,29.7556,29.8363,29.7556,29.7825,8400.0
2011-04-28 15:50:00,33.21,33.25,32.94,32.97,22900.0,29.7915,29.8273,29.5493,29.5762,22900.0
2011-04-28 15:55:00,32.98,33.12,32.96,33.09,20100.0,29.5851,29.7107,29.5672,29.6838,20100.0
2011-04-29 09:30:00,33.33,33.59,33.04,33.15,17500.0,29.8991,30.1323,29.639,29.7376,17500.0
2011-04-29 09:35:00,33.25,33.51,33.25,33.33,7000.0,29.8273,30.0606,29.8273,29.8991,7000.0
2011-04-29 09:40:00,33.39,33.4,33.13,33.29,6500.0,29.9529,29.9619,29.7197,29.8632,6500.0
2011-04-29 09:45:00,33.28,33.4,33.24,33.28,6900.0,29.8543,29.9619,29.8184,29.8543,6900.0
2011-04-29 09:50:00,33.29,33.3,33.06,33.25,10200.0,29.8632,29.8722,29.6569,29.8273,10200.0
2011-04-29 09:55:00,33.25,33.25,33.03,33.04,6400.0,29.8273,29.8273,29.63,29.639,6400.0
2011-04-29 10:00:00,33.04,33.06,32.94,32.99,9100.0,29.639,29.6569,29.5493,29.5941,9100.0
2011-04-29 10:05:00,32.97,33.01,32.95,32.98,7300.0,29.5762,29.6121,29.5582,29.5851,7300.0
2011-04-29 10:10:00,32.98,33.02,32.95,32.99,5400.0,29.5851,29.621,29.5582,29.5941,5400.0
2011-04-29 10:15:00,32.98,33.17,32.98,33.11,11400.0,29.5851,29.7556,29.5851,29.7018,11400.0
2011-04-29 10:20:00,33.07,33.2,33.05,33.2,4500.0,29.6659,29.7825,29.6479,29.7825,4500.0
2011-04-29 10:25:00,33.2,33.5,33.2,33.3,15400.0,29.7825,30.0516,29.7825,29.8722,15400.0
2011-04-29 10:30:00,33.35,33.36,33.16,33.26,6800.0,29.9171,29.926,29.7466,29.8363,6800.0
2011-04-29 10:35:00,33.33,33.42,33.2,33.27,13900.0,29.8991,29.9798,29.7825,29.8453,13900.0
2011-04-29 10:40:00,33.22,33.31,33.22,33.31,1700.0,29.8004,29.8812,29.8004,29.8812,1700.0
2011-04-29 10:45:00,33.31,33.4,33.28,33.36,10200.0,29.8812,29.9619,29.8543,29.926,10200.0
2011-04-29 10:50:00,33.36,33.58,33.31,33.47,30000.0,29.926,30.1234,29.8812,30.0247,30000.0
2011-04-29 10:55:00,33.55,33.85,33.55,33.84,31800.0,30.0965,30.3656,30.0965,30.3566,31800.0
2011-04-29 11:00:00,33.79,35.32,33.79,34.57,258200.0,30.3118,31.6843,30.3118,31.0115,258200.0
2011-04-29 11:05:00,34.5,34.56,34.12,34.3,105600.0,30.9487,31.0025,30.6078,30.7693,105600.0
2011-04-29 11:10:00,34.37,34.37,33.84,34.13,50100.0,30.8321,30.8321,30.3566,30.6168,50100.0
2011-04-29 11:15:00,34.04,34.04,33.73,33.73,47100.0,30.536,30.536,30.2579,30.2579,47100.0
2011-04-29 11:20:00,33.74,33.82,33.66,33.8,73700.0,30.2669,30.3387,30.1951,30.3207,73700.0
2011-04-29 11:25:00,33.79,33.8,33.66,33.73,46000.0,30.3118,30.3207,30.1951,30.2579,46000.0
2011-04-29 11:30:00,33.73,33.91,33.73,33.85,17800.0,30.2579,30.4194,30.2579,30.3656,17800.0
2011-04-29 11:35:00,33.87,33.88,33.58,33.72,18700.0,30.3835,30.3925,30.1234,30.249,18700.0
2011-04-29 11:40:00,33.63,33.74,33.5,33.66,16300.0,30.1682,30.2669,30.0516,30.1951,16300.0
2011-04-29 11:45:00,33.71,33.91,33.64,33.77,9700.0,30.24,30.4194,30.1772,30.2938,9700.0
2011-04-29 11:50:00,33.84,33.87,33.64,33.74,6700.0,30.3566,30.3835,30.1772,30.2669,6700.0
2011-04-29 11:55:00,33.71,33.74,33.61,33.64,6500.0,30.24,30.2669,30.1503,30.1772,6500.0
2011-04-29 12:00:00,33.74,33.75,33.64,33.75,3200.0,30.2669,30.2759,30.1772,30.2759,3200.0
2011-04-29 12:05:00,33.74,33.86,33.73,33.85,6400.0,30.2669,30.3746,30.2579,30.3656,6400.0
2011-04-29 12:10:00,33.85,33.85,33.75,33.82,8200.0,30.3656,30.3656,30.2759,30.3387,8200.0
2011-04-29 12:15:00,33.81,33.81,33.71,33.74,23900.0,30.3297,30.3297,30.24,30.2669,23900.0
2011-04-29 12:20:00,33.72,33.78,33.7,33.76,6300.0,30.249,30.3028,30.231,30.2848,6300.0
2011-04-29 12:25:00,33.76,33.77,33.7,33.72,8000.0,30.2848,30.2938,30.231,30.249,8000.0
2011-04-29 12:30:00,33.68,33.8,33.66,33.76,14100.0,30.2131,30.3207,30.1951,30.2848,14100.0
2011-04-29 12:35:00,33.76,33.79,33.71,33.71,8300.0,30.2848,30.3118,30.24,30.24,8300.0
2011-04-29 12:40:00,33.73,33.79,33.7,33.74,6200.0,30.2579,30.3118,30.231,30.2669,6200.0
2011-04-29 12:45:00,33.73,33.75,33.7,33.73,13100.0,30.2579,30.2759,30.231,30.2579,13100.0
2011-04-29 12:50:00,33.73,33.74,33.67,33.67,3200.0,30.2579,30.2669,30.2041,30.2041,3200.0
2011-04-29 12:55:00,33.67,33.77,33.67,33.77,6300.0,30.2041,30.2938,30.2041,30.2938,6300.0
2011-04-29 13:00:00,33.8,33.9,33.8,33.86,10600.0,30.3207,30.4104,30.3207,30.3746,10600.0
2011-04-29 13:05:00,33.86,33.94,33.81,33.9,3000.0,30.3746,30.4463,30.3297,30.4104,3000.0
2011-04-29 13:10:00,33.9,33.94,33.85,33.94,10000.0,30.4104,30.4463,30.3656,30.4463,10000.0
2011-04-29 13:15:00,33.95,33.95,33.84,33.89,6800.0,30.4553,30.4553,30.3566,30.4015,6800.0
2011-04-29 13:20:00,33.9,33.93,33.78,33.78,6900.0,30.4104,30.4374,30.3028,30.3028,6900.0
2011-04-29 13:25:00,33.79,33.8,33.7,33.7,8800.0,30.3118,30.3207,30.231,30.231,8800.0
2011-04-29 13:30:00,33.72,33.86,33.68,33.86,10600.0,30.249,30.3746,30.2131,30.3746,10600.0
2011-04-29 13:35:00,33.84,33.89,33.8,33.81,17000.0,30.3566,30.4015,30.3207,30.3297,17000.0
2011-04-29 13:40:00,33.81,33.83,33.8,33.8,7700.0,30.3297,30.3476,30.3207,30.3207,7700.0
2011-04-29 13:45:00,33.75,33.77,33.71,33.77,2600.0,30.2759,30.2938,30.24,30.2938,2600.0
2011-04-29 13:50:00,33.76,33.84,33.7,33.83,9200.0,30.2848,30.3566,30.231,30.3476,9200.0
2011-04-29 13:55:00,33.83,33.85,33.78,33.78,6100.0,30.3476,30.3656,30.3028,30.3028,6100.0
2011-04-29 14:00:00,33.73,33.77,33.7,33.77,2200.0,30.2579,30.2938,30.231,30.2938,2200.0
2011-04-29 14:05:00,33.77,33.86,33.77,33.84,5200.0,30.2938,30.3746,30.2938,30.3566,5200.0
2011-04-29 14:10:00,33.83,33.86,33.79,33.83,4800.0,30.3476,30.3746,30.3118,30.3476,4800.0
2011-04-29 14:15:00,33.82,33.84,33.74,33.82,8600.0,30.3387,30.3566,30.2669,30.3387,8600.0
2011-04-29 14:20:00,33.82,33.82,33.77,33.77,5500.0,30.3387,30.3387,30.2938,30.2938,5500.0
2011-04-29 14:25:00,33.77,33.77,33.72,33.72,4000.0,30.2938,30.2938,30.249,30.249,4000.0
2011-04-29 14:30:00,33.72,33.72,33.69,33.71,7600.0,30.249,30.249,30.2221,30.24,7600.0
2011-04-29 14:35:00,33.71,33.75,33.69,33.75,13100.0,30.24,30.2759,30.2221,30.2759,13100.0
2011-04-29 14:40:00,33.74,33.75,33.71,33.72,2600.0,30.2669,30.2759,30.24,30.249,2600.0
2011-04-29 14:45:00,33.71,33.75,33.7,33.75,4200.0,30.24,30.2759,30.231,30.2759,4200.0
2011-04-29 14:50:00,33.75,33.75,33.6,33.64,6000.0,30.2759,30.2759,30.1413,30.1772,6000.0
2011-04-29 14:55:00,33.64,33.68,33.57,33.59,9200.0,30.1772,30.2131,30.1144,30.1323,9200.0
2011-04-29 15:00:00,33.59,33.59,33.5,33.51,10500.0,30.1323,30.1323,30.0516,30.0606,10500.0
2011-04-29 15:05:00,33.52,33.57,33.51,33.54,12100.0,30.0696,30.1144,30.0606,30.0875,12100.0
2011-04-29 15:10:00,33.54,33.55,33.51,33.53,7300.0,30.0875,30.0965,30.0606,30.0785,7300.0
2011-04-29 15:15:00,33.53,33.53,33.45,33.51,9300.0,30.0785,30.0785,30.0068,30.0606,9300.0
2011-04-29 15:20:00,33.52,33.55,33.46,33.49,7900.0,30.0696,30.0965,30.0157,30.0426,7900.0
2011-04-29 15:25:00,33.47,33.55,33.46,33.49,6300.0,30.0247,30.0965,30.0157,30.0426,6300.0
2011-04-29 15:30:00,33.47,33.5,33.33,33.43,36500.0,30.0247,30.0516,29.8991,29.9888,36500.0
2011-04-29 15:35:00,33.45,33.57,33.42,33.51,28100.0,30.0068,30.1144,29.9798,30.0606,28100.0
2011-04-29 15:40:00,33.5,33.51,33.36,33.41,10800.0,30.0516,30.0606,29.926,29.9709,10800.0
2011-04-29 15:45:00,33.42,33.43,33.32,33.38,23700.0,29.9798,29.9888,29.8901,29.944,23700.0
2011-04-29 15:50:00,33.38,33.45,33.31,33.35,21500.0,29.944,30.0068,29.8812,29.9171,21500.0
2011-04-29 15:55:00,33.35,33.4,33.35,33.39,28900.0,29.9171,29.9619,29.9171,29.9529,28900.0
2011-05-02 09:30:00,33.99,34.0,33.56,33.72,41800.0,30.4912,30.5001,30.1054,30.249,41800.0
2011-05-02 09:35:00,33.66,33.76,33.51,33.57,36500.0,30.1951,30.2848,30.0606,30.1144,36500.0
2011-05-02 09:40:00,33.59,33.64,33.5,33.51,2900.0,30.1323,30.1772,30.0516,30.0606,2900.0
2011-05-02 09:45:00,33.51,33.53,33.25,33.34,24000.0,30.0606,30.0785,29.8273,29.9081,24000.0
2011-05-02 09:50:00,33.35,33.35,33.12,33.19,25400.0,29.9171,29.9171,29.7107,29.7735,25400.0
2011-05-02 09:55:00,33.25,33.41,33.23,33.41,9700.0,29.8273,29.9709,29.8094,29.9709,9700.0
2011-05-02 10:00:00,33.57,33.67,33.53,33.65,9300.0,30.1144,30.2041,30.0785,30.1862,9300.0
2011-05-02 10:05:00,33.63,33.63,33.47,33.51,3600.0,30.1682,30.1682,30.0247,30.0606,3600.0
2011-05-02 10:10:00,33.51,33.57,33.51,33.56,3200.0,30.0606,30.1144,30.0606,30.1054,3200.0
2011-05-02 10:15:00,33.57,33.57,33.47,33.55,5100.0,30.1144,30.1144,30.0247,30.0965,5100.0
2011-05-02 10:20:00,33.54,33.66,33.53,33.65,16500.0,30.0875,30.1951,30.0785,30.1862,16500.0
2011-05-02 10:25:00,33.66,33.73,33.6,33.65,9000.0,30.1951,30.2579,30.1413,30.1862,9000.0
2011-05-02 10:30:00,33.67,33.85,33.67,33.73,15600.0,30.2041,30.3656,30.2041,30.2579,15600.0
2011-05-02 10:35:00,33.71,33.71,33.54,33.63,3500.0,30.24,30.24,30.0875,30.1682,3500.0
2011-05-02 10:40:00,33.63,33.72,33.57,33.61,5800.0,30.1682,30.249,30.1144,30.1503,5800.0
2011-05-02 10:45:00,33.61,33.74,33.51,33.7,10400.0,30.1503,30.2669,30.0606,30.231,10400.0
2011-05-02 10:50:00,33.72,33.74,33.57,33.63,13600.0,30.249,30.2669,30.1144,30.1682,13600.0
2011-05-02 10:55:00,33.64,33.64,33.56,33.6,27300.0,30.1772,30.1772,30.1054,30.1413,27300.0
2011-05-02 11:00:00,33.67,33.72,33.61,33.64,7300.0,30.2041,30.249,30.1503,30.1772,7300.0
2011-05-02 11:05:00,33.63,33.65,33.52,33.62,5800.0,30.1682,30.1862,30.0696,30.1593,5800.0
2011-05-02 11:10:00,33.61,33.61,33.5,33.58,14700.0,30.1503,30.1503,30.0516,30.1234,14700.0
2011-05-02 11:15:00,33.57,33.57,33.4,33.53,12600.0,30.1144,30.1144,29.9619,30.0785,12600.0
2011-05-02 11:20:00,33.52,33.53,33.28,33.33,29100.0,30.0696,30.0785,29.8543,29.8991,29100.0
2011-05-02 11:25:00,33.34,33.34,33.11,33.17,8800.0,29.9081,29.9081,29.7018,29.7556,8800.0
2011-05-02 11:30:00,33.15,33.18,33.15,33.17,2800.0,29.7376,29.7646,29.7376,29.7556,2800.0
2011-05-02 11:35:00,33.17,33.2,33.1,33.1,8700.0,29.7556,29.7825,29.6928,29.6928,8700.0
2011-05-02 11:40:00,33.1,33.1,32.88,32.93,12000.0,29.6928,29.6928,29.4954,29.5403,12000.0
2011-05-02 11:45:00,32.89,32.96,32.68,32.7,21700.0,29.5044,29.5672,29.316,29.334,21700.0
2011-05-02 11:50:00,32.71,32.99,32.69,32.94,14500.0,29.3429,29.5941,29.325,29.5493,14500.0
2011-05-02 11:55:00,32.91,32.95,32.85,32.88,3200.0,29.5223,29.5582,29.4685,29.4954,3200.0
2011-05-02 12:00:00,32.85,32.86,32.7,32.71,7800.0,29.4685,29.4775,29.334,29.3429,7800.0
2011-05-02 12:05:00,32.75,32.83,32.72,32.81,8500.0,29.3788,29.4506,29.3519,29.4326,8500.0
2011-05-02 12:10:00,32.82,32.92,32.77,32.92,16700.0,29.4416,29.5313,29.3968,29.5313,16700.0
2011-05-02 12:15:00,32.92,32.97,32.85,32.85,4200.0,29.5313,29.5762,29.4685,29.4685,4200.0
2011-05-02 12:20:00,32.85,32.89,32.8,32.85,21700.0,29.4685,29.5044,29.4237,29.4685,21700.0
2011-05-02 12:25:00,32.85,32.87,32.81,32.85,10500.0,29.4685,29.4865,29.4326,29.4685,10500.0
2011-05-02 12:30:00,32.85,32.87,32.77,32.85,30400.0,29.4685,29.4865,29.3968,29.4685,30400.0
2011-05-02 12:35:00,32.85,32.89,32.85,32.89,3800.0,29.4685,29.5044,29.4685,29.5044,3800.0
2011-05-02 12:40:00,32.89,32.93,32.88,32.93,2400.0,29.5044,29.5403,29.4954,29.5403,2400.0
2011-05-02 12:45:00,32.91,32.91,32.88,32.88,2400.0,29.5223,29.5223,29.4954,29.4954,2400.0
2011-05-02 12:50:00,32.88,32.97,32.87,32.94,3500.0,29.4954,29.5762,29.4865,29.5493,3500.0
2011-05-02 12:55:00,32.91,32.98,32.91,32.98,9800.0,29.5223,29.5851,29.5223,29.5851,9800.0
2011-05-02 13:00:00,32.98,33.03,32.96,33.03,7000.0,29.5851,29.63,29.5672,29.63,7000.0
2011-05-02 13:05:00,33.07,33.07,32.95,33.02,6400.0,29.6659,29.6659,29.5582,29.621,6400.0
2011-05-02 13:10:00,33.02,33.06,32.97,33.06,4400.0,29.621,29.6569,29.5762,29.6569,4400.0
2011-05-02 13:15:00,33.04,33.08,33.04,33.06,4400.0,29.639,29.6748,29.639,29.6569,4400.0
2011-05-02 13:20:00,33.04,33.05,33.0,33.05,3800.0,29.639,29.6479,29.6031,29.6479,3800.0
2011-05-02 13:25:00,33.05,33.05,32.98,32.98,6900.0,29.6479,29.6479,29.5851,29.5851,6900.0
2011-05-02 13:30:00,33.03,33.15,32.92,33.14,23700.0,29.63,29.7376,29.5313,29.7287,23700.0
2011-05-02 13:35:00,33.14,33.15,33.13,33.14,2900.0,29.7287,29.7376,29.7197,29.7287,2900.0
2011-05-02 13:40:00,33.14,33.14,33.09,33.09,2400.0,29.7287,29.7287,29.6838,29.6838,2400.0
2011-05-02 13:45:00,33.1,33.14,33.1,33.13,1300.0,29.6928,29.7287,29.6928,29.7197,1300.0
2011-05-02 13:50:00,33.12,33.14,33.12,33.12,1700.0,29.7107,29.7287,29.7107,29.7107,1700.0
2011-05-02 13:55:00,33.13,33.15,33.12,33.15,5300.0,29.7197,29.7376,29.7107,29.7376,5300.0
2011-05-02 14:00:00,33.14,33.15,33.1,33.12,3300.0,29.7287,29.7376,29.6928,29.7107,3300.0
2011-05-02 14:05:00,33.14,33.14,33.11,33.14,1500.0,29.7287,29.7287,29.7018,29.7287,1500.0
2011-05-02 14:10:00,33.14,33.15,33.12,33.15,4900.0,29.7287,29.7376,29.7107,29.7376,4900.0
2011-05-02 14:15:00,33.15,33.15,33.14,33.15,2800.0,29.7376,29.7376,29.7287,29.7376,2800.0
2011-05-02 14:20:00,33.14,33.14,33.05,33.1,10600.0,29.7287,29.7287,29.6479,29.6928,10600.0
2011-05-02 14:25:00,33.1,33.15,33.04,33.15,8900.0,29.6928,29.7376,29.639,29.7376,8900.0
2011-05-02 14:30:00,33.15,33.25,33.08,33.25,11900.0,29.7376,29.8273,29.6748,29.8273,11900.0
2011-05-02 14:35:00,33.23,33.25,33.2,33.21,5600.0,29.8094,29.8273,29.7825,29.7915,5600.0
2011-05-02 14:40:00,33.22,33.26,33.17,33.22,14000.0,29.8004,29.8363,29.7556,29.8004,14000.0
2011-05-02 14:45:00,33.22,33.23,33.16,33.16,4000.0,29.8004,29.8094,29.7466,29.7466,4000.0
2011-05-02 14:50:00,33.17,33.18,33.12,33.18,4200.0,29.7556,29.7646,29.7107,29.7646,4200.0
2011-05-02 14:55:00,33.18,33.21,33.14,33.19,5400.0,29.7646,29.7915,29.7287,29.7735,5400.0
2011-05-02 15:00:00,33.19,33.27,33.19,33.21,5000.0,29.7735,29.8453,29.7735,29.7915,5000.0
2011-05-02 15:05:00,33.21,33.24,33.2,33.21,4100.0,29.7915,29.8184,29.7825,29.7915,4100.0
2011-05-02 15:10:00,33.23,33.24,33.15,33.16,6000.0,29.8094,29.8184,29.7376,29.7466,6000.0
2011-05-02 15:15:00,33.16,33.21,33.11,33.14,4200.0,29.7466,29.7915,29.7018,29.7287,4200.0
2011-05-02 15:20:00,33.15,33.23,33.15,33.22,6100.0,29.7376,29.8094,29.7376,29.8004,6100.0
2011-05-02 15:25:00,33.2,33.22,33.08,33.09,11400.0,29.7825,29.8004,29.6748,29.6838,11400.0
2011-05-02 15:30:00,33.11,33.16,33.06,33.08,11400.0,29.7018,29.7466,29.6569,29.6748,11400.0
2011-05-02 15:35:00,33.08,33.08,32.97,32.99,12100.0,29.6748,29.6748,29.5762,29.5941,12100.0
2011-05-02 15:40:00,33.0,33.07,32.92,32.97,20700.0,29.6031,29.6659,29.5313,29.5762,20700.0
2011-05-02 15:45:00,32.96,33.01,32.88,33.0,20100.0,29.5672,29.6121,29.4954,29.6031,20100.0
2011-05-02 15:50:00,32.99,33.04,32.97,33.02,22900.0,29.5941,29.639,29.5762,29.621,22900.0
2011-05-02 15:55:00,33.01,33.18,33.01,33.09,40900.0,29.6121,29.7646,29.6121,29.6838,40900.0
2011-05-03 09:30:00,33.09,33.1,32.96,32.97,26200.0,29.6838,29.6928,29.5672,29.5762,26200.0
2011-05-03 09:35:00,32.98,33.08,32.88,32.89,22200.0,29.5851,29.6748,29.4954,29.5044,22200.0
2011-05-03 09:40:00,32.9,33.01,32.65,32.74,22300.0,29.5134,29.6121,29.2891,29.3698,22300.0
2011-05-03 09:45:00,32.69,32.82,32.3,32.72,43200.0,29.325,29.4416,28.9751,29.3519,43200.0
2011-05-03 09:50:00,32.76,32.87,32.73,32.79,17400.0,29.3878,29.4865,29.3609,29.4147,17400.0
2011-05-03 09:55:00,32.81,33.04,32.81,32.93,15700.0,29.4326,29.639,29.4326,29.5403,15700.0
2011-05-03 10:00:00,32.99,33.38,32.99,33.29,12000.0,29.5941,29.944,29.5941,29.8632,12000.0
2011-05-03 10:05:00,33.29,33.3,33.13,33.14,15800.0,29.8632,29.8722,29.7197,29.7287,15800.0
2011-05-03 10:10:00,33.16,33.23,33.01,33.14,10600.0,29.7466,29.8094,29.6121,29.7287,10600.0
2011-05-03 10:15:00,33.14,33.24,33.01,33.01,13700.0,29.7287,29.8184,29.6121,29.6121,13700.0
2011-05-03 10:20:00,33.01,33.11,32.69,32.86,25100.0,29.6121,29.7018,29.325,29.4775,25100.0
2011-05-03 10:25:00,32.9,32.9,32.66,32.67,21400.0,29.5134,29.5134,29.2981,29.3071,21400.0
2011-05-03 10:30:00,32.67,32.69,32.42,32.5,38200.0,29.3071,29.325,29.0828,29.1546,38200.0
2011-05-03 10:35:00,32.45,32.5,31.61,31.94,102100.0,29.1097,29.1546,28.3562,28.6522,102100.0
2011-05-03 10:40:00,31.96,32.19,31.94,31.95,67300.0,28.6701,28.8765,28.6522,28.6612,67300.0
2011-05-03 10:45:00,31.96,32.19,31.96,32.18,22000.0,28.6701,28.8765,28.6701,28.8675,22000.0
2011-05-03 10:50:00,32.19,32.25,32.16,32.19,9900.0,28.8765,28.9303,28.8495,28.8765,9900.0
2011-05-03 10:55:00,32.19,32.3,31.9,32.29,54700.0,28.8765,28.9751,28.6163,28.9662,54700.0
2011-05-03 11:00:00,32.31,32.32,32.12,32.25,16700.0,28.9841,28.9931,28.8137,28.9303,16700.0
2011-05-03 11:05:00,32.29,32.3,32.23,32.27,12800.0,28.9662,28.9751,28.9123,28.9482,12800.0
2011-05-03 11:10:00,32.27,32.27,32.01,32.26,12500.0,28.9482,28.9482,28.715,28.9393,12500.0
2011-05-03 11:15:00,32.25,32.38,32.2,32.25,10700.0,28.9303,29.0469,28.8854,28.9303,10700.0
2011-05-03 11:20:00,32.27,32.47,32.24,32.44,18800.0,28.9482,29.1276,28.9213,29.1007,18800.0
2011-05-03 11:25:00,32.44,32.5,32.44,32.47,7900.0,29.1007,29.1546,29.1007,29.1276,7900.0
2011-05-03 11:30:00,32.47,32.65,32.46,32.6,12400.0,29.1276,29.2891,29.1187,29.2443,12400.0
2011-05-03 11:35:00,32.6,32.75,32.56,32.63,31000.0,29.2443,29.3788,29.2084,29.2712,31000.0
2011-05-03 11:40:00,32.63,32.73,32.62,32.7,3800.0,29.2712,29.3609,29.2622,29.334,3800.0
2011-05-03 11:45:00,32.7,32.7,32.64,32.69,2300.0,29.334,29.334,29.2801,29.325,2300.0
2011-05-03 11:50:00,32.64,32.67,32.47,32.57,35900.0,29.2801,29.3071,29.1276,29.2173,35900.0
2011-05-03 11:55:00,32.58,32.65,32.55,32.6,24600.0,29.2263,29.2891,29.1994,29.2443,24600.0
2011-05-03 12:00:00,32.6,32.61,32.54,32.55,24600.0,29.2443,29.2532,29.1904,29.1994,24600.0
2011-05-03 12:05:00,32.59,32.59,32.33,32.45,9500.0,29.2353,29.2353,29.002,29.1097,9500.0
2011-05-03 12:10:00,32.41,32.47,32.4,32.47,4100.0,29.0738,29.1276,29.0648,29.1276,4100.0
2011-05-03 12:15:00,32.46,32.46,32.44,32.46,6100.0,29.1187,29.1187,29.1007,29.1187,6100.0
2011-05-03 12:20:00,32.46,32.58,32.46,32.56,4700.0,29.1187,29.2263,29.1187,29.2084,4700.0
2011-05-03 12:25:00,32.56,32.59,32.49,32.54,6900.0,29.2084,29.2353,29.1456,29.1904,6900.0
2011-05-03 12:30:00,32.54,32.55,32.44,32.55,6100.0,29.1904,29.1994,29.1007,29.1994,6100.0
2011-05-03 12:35:00,32.55,32.63,32.5,32.54,27600.0,29.1994,29.2712,29.1546,29.1904,27600.0
2011-05-03 12:40:00,32.54,32.55,32.5,32.52,10500.0,29.1904,29.1994,29.1546,29.1725,10500.0
2011-05-03 12:45:00,32.52,32.54,32.43,32.49,19600.0,29.1725,29.1904,29.0918,29.1456,19600.0
2011-05-03 12:50:00,32.48,32.5,32.43,32.49,17400.0,29.1366,29.1546,29.0918,29.1456,17400.0
2011-05-03 12:55:00,32.49,32.5,32.33,32.42,24300.0,29.1456,29.1546,29.002,29.0828,24300.0
2011-05-03 13:00:00,32.41,32.42,32.35,32.35,6500.0,29.0738,29.0828,29.02,29.02,6500.0
2011-05-03 13:05:00,32.36,32.41,32.29,32.37,4400.0,29.029,29.0738,28.9662,29.0379,4400.0
2011-05-03 13:10:00,32.33,32.45,32.33,32.37,15200.0,29.002,29.1097,29.002,29.0379,15200.0
2011-05-03 13:15:00,32.4,32.4,32.32,32.34,8200.0,29.0648,29.0648,28.9931,29.011,8200.0
2011-05-03 13:20:00,32.34,32.34,32.26,32.27,49100.0,29.011,29.011,28.9393,28.9482,49100.0
2011-05-03 13:25:00,32.27,32.27,32.0,32.0,7600.0,28.9482,28.9482,28.706,28.706,7600.0
2011-05-03 13:30:00,32.01,32.07,32.0,32.02,9300.0,28.715,28.7688,28.706,28.724,9300.0
2011-05-03 13:35:00,32.0,32.03,31.94,32.01,23900.0,28.706,28.7329,28.6522,28.715,23900.0
2011-05-03 13:40:00,32.01,32.21,31.95,32.18,15800.0,28.715,28.8944,28.6612,28.8675,15800.0
2011-05-03 13:45:00,32.18,32.19,32.01,32.07,14900.0,28.8675,28.8765,28.715,28.7688,14900.0
2011-05-03 13:50:00,32.08,32.15,32.03,32.06,23100.0,28.7778,28.8406,28.7329,28.7598,23100.0
2011-05-03 13:55:00,32.05,32.06,32.0,32.0,7100.0,28.7509,28.7598,28.706,28.706,7100.0
2011-05-03 14:00:00,32.0,32.12,31.96,32.09,21500.0,28.706,28.8137,28.6701,28.7868,21500.0
2011-05-03 14:05:00,32.1,32.1,32.03,32.1,13800.0,28.7957,28.7957,28.7329,28.7957,13800.0
2011-05-03 14:10:00,32.09,32.1,32.05,32.1,11600.0,28.7868,28.7957,28.7509,28.7957,11600.0
2011-05-03 14:15:00,32.1,32.1,32.09,32.1,15300.0,28.7957,28.7957,28.7868,28.7957,15300.0
2011-05-03 14:20:00,32.09,32.1,32.09,32.1,20300.0,28.7868,28.7957,28.7868,28.7957,20300.0
2011-05-03 14:25:00,32.1,32.1,31.95,31.96,88700.0,28.7957,28.7957,28.6612,28.6701,88700.0
2011-05-03 14:30:00,31.96,31.99,31.85,31.93,26400.0,28.6701,28.697,28.5715,28.6432,26400.0
2011-05-03 14:35:00,31.93,31.95,31.7,31.72,26800.0,28.6432,28.6612,28.4369,28.4548,26800.0
2011-05-03 14:40:00,31.7,31.75,31.62,31.64,46400.0,28.4369,28.4818,28.3651,28.3831,46400.0
2011-05-03 14:45:00,31.65,31.7,31.62,31.68,11700.0,28.392,28.4369,28.3651,28.419,11700.0
2011-05-03 14:50:00,31.68,31.75,31.68,31.7,29700.0,28.419,28.4818,28.419,28.4369,29700.0
2011-05-03 14:55:00,31.72,31.75,31.7,31.75,20000.0,28.4548,28.4818,28.4369,28.4818,20000.0
2011-05-03 15:00:00,31.75,31.75,31.71,31.72,14300.0,28.4818,28.4818,28.4459,28.4548,14300.0
2011-05-03 15:05:00,31.72,31.75,31.7,31.73,32800.0,28.4548,28.4818,28.4369,28.4638,32800.0
2011-05-03 15:10:00,31.73,31.75,31.7,31.75,21800.0,28.4638,28.4818,28.4369,28.4818,21800.0
2011-05-03 15:15:00,31.75,31.75,31.71,31.74,22100.0,28.4818,28.4818,28.4459,28.4728,22100.0
2011-05-03 15:20:00,31.75,31.89,31.67,31.89,31400.0,28.4818,28.6073,28.41,28.6073,31400.0
2011-05-03 15:25:00,31.89,31.92,31.8,31.92,13600.0,28.6073,28.6343,28.5266,28.6343,13600.0
2011-05-03 15:30:00,31.92,32.01,31.92,31.99,15100.0,28.6343,28.715,28.6343,28.697,15100.0
2011-05-03 15:35:00,31.99,32.0,31.82,31.93,21000.0,28.697,28.706,28.5445,28.6432,21000.0
2011-05-03 15:40:00,31.95,31.97,31.92,31.97,11500.0,28.6612,28.6791,28.6343,28.6791,11500.0
2011-05-03 15:45:00,31.96,31.99,31.89,31.98,25200.0,28.6701,28.697,28.6073,28.6881,25200.0
2011-05-03 15:50:00,31.99,32.0,31.83,31.85,40900.0,28.697,28.706,28.5535,28.5715,40900.0
2011-05-03 15:55:00,31.86,31.91,31.68,31.77,114300.0,28.5804,28.6253,28.419,28.4997,114300.0
2011-05-04 09:30:00,32.3,32.35,31.25,31.45,126000.0,28.9751,29.02,28.0332,28.2126,126000.0
2011-05-04 09:35:00,31.48,31.5,31.17,31.5,83800.0,28.2395,28.2575,27.9615,28.2575,83800.0
2011-05-04 09:40:00,31.5,31.64,31.42,31.5,25800.0,28.2575,28.3831,28.1857,28.2575,25800.0
2011-05-04 09:45:00,31.65,31.69,31.34,31.34,31000.0,28.392,28.4279,28.114,28.114,31000.0
2011-05-04 09:50:00,31.46,31.5,31.36,31.48,53700.0,28.2216,28.2575,28.1319,28.2395,53700.0
2011-05-04 09:55:00,31.45,31.48,30.5,30.53,73700.0,28.2126,28.2395,27.3604,27.3873,73700.0
2011-05-04 10:00:00,30.53,30.96,30.5,30.5,74900.0,27.3873,27.7731,27.3604,27.3604,74900.0
2011-05-04 10:05:00,30.5,30.78,30.46,30.5,57300.0,27.3604,27.6116,27.3245,27.3604,57300.0
2011-05-04 10:10:00,30.5,30.9,30.49,30.89,47600.0,27.3604,27.7192,27.3515,27.7103,47600.0
2011-05-04 10:15:00,30.87,30.96,30.76,30.91,43600.0,27.6923,27.7731,27.5937,27.7282,43600.0
2011-05-04 10:20:00,30.92,31.18,30.92,30.95,62500.0,27.7372,27.9704,27.7372,27.7641,62500.0
2011-05-04 10:25:00,30.94,31.04,30.85,30.95,44500.0,27.7551,27.8448,27.6744,27.7641,44500.0
2011-05-04 10:30:00,30.96,31.09,30.83,30.83,18700.0,27.7731,27.8897,27.6565,27.6565,18700.0
2011-05-04 10:35:00,30.84,30.92,30.67,30.67,38500.0,27.6654,27.7372,27.5129,27.5129,38500.0
2011-05-04 10:40:00,30.68,31.04,30.63,30.94,57400.0,27.5219,27.8448,27.477,27.7551,57400.0
2011-05-04 10:45:00,30.95,31.02,30.79,31.01,52200.0,27.7641,27.8269,27.6206,27.8179,52200.0
2011-05-04 10:50:00,31.01,31.72,31.01,31.61,57200.0,27.8179,28.4548,27.8179,28.3562,57200.0
2011-05-04 10:55:00,31.61,31.69,31.44,31.45,26600.0,28.3562,28.4279,28.2037,28.2126,26600.0
2011-05-04 11:00:00,31.46,31.49,31.25,31.39,19700.0,28.2216,28.2485,28.0332,28.1588,19700.0
2011-05-04 11:05:00,31.44,31.57,31.31,31.46,17000.0,28.2037,28.3203,28.087,28.2216,17000.0
2011-05-04 11:10:00,31.5,31.5,31.38,31.38,15500.0,28.2575,28.2575,28.1498,28.1498,15500.0
2011-05-04 11:15:00,31.4,31.51,31.32,31.32,12000.0,28.1678,28.2665,28.096,28.096,12000.0
2011-05-04 11:20:00,31.32,31.33,31.17,31.29,12500.0,28.096,28.105,27.9615,28.0691,12500.0
2011-05-04 11:25:00,31.36,31.38,31.27,31.3,9500.0,28.1319,28.1498,28.0512,28.0781,9500.0
2011-05-04 11:30:00,31.33,31.34,31.21,31.24,11700.0,28.105,28.114,27.9973,28.0243,11700.0
2011-05-04 11:35:00,31.24,31.26,31.18,31.25,8200.0,28.0243,28.0422,27.9704,28.0332,8200.0
2011-05-04 11:40:00,31.25,31.38,31.25,31.32,9900.0,28.0332,28.1498,28.0332,28.096,9900.0
2011-05-04 11:45:00,31.32,31.32,31.03,31.13,17600.0,28.096,28.096,27.8359,27.9256,17600.0
2011-05-04 11:50:00,31.14,31.22,31.09,31.15,18200.0,27.9345,28.0063,27.8897,27.9435,18200.0
2011-05-04 11:55:00,31.14,31.25,31.03,31.22,11700.0,27.9345,28.0332,27.8359,28.0063,11700.0
2011-05-04 12:00:00,31.22,31.33,31.21,31.3,11600.0,28.0063,28.105,27.9973,28.0781,11600.0
2011-05-04 12:05:00,31.34,31.36,31.28,31.3,10200.0,28.114,28.1319,28.0601,28.0781,10200.0
2011-05-04 12:10:00,31.3,31.35,31.29,31.35,5100.0,28.0781,28.1229,28.0691,28.1229,5100.0
2011-05-04 12:15:00,31.35,31.39,31.35,31.39,8500.0,28.1229,28.1588,28.1229,28.1588,8500.0
2011-05-04 12:20:00,31.39,31.4,31.32,31.37,7900.0,28.1588,28.1678,28.096,28.1409,7900.0
2011-05-04 12:25:00,31.37,31.4,31.34,31.38,9400.0,28.1409,28.1678,28.114,28.1498,9400.0
2011-05-04 12:30:00,31.38,31.38,31.23,31.33,25200.0,28.1498,28.1498,28.0153,28.105,25200.0
2011-05-04 12:35:00,31.34,31.34,31.28,31.3,4000.0,28.114,28.114,28.0601,28.0781,4000.0
2011-05-04 12:40:00,31.3,31.35,31.26,31.31,7700.0,28.0781,28.1229,28.0422,28.087,7700.0
2011-05-04 12:45:00,31.31,31.43,31.31,31.43,5100.0,28.087,28.1947,28.087,28.1947,5100.0
2011-05-04 12:50:00,31.43,31.5,31.38,31.49,8100.0,28.1947,28.2575,28.1498,28.2485,8100.0
2011-05-04 12:55:00,31.49,31.5,31.39,31.48,12700.0,28.2485,28.2575,28.1588,28.2395,12700.0
2011-05-04 13:00:00,31.49,31.5,31.48,31.5,12200.0,28.2485,28.2575,28.2395,28.2575,12200.0
2011-05-04 13:05:00,31.5,31.5,31.46,31.47,7700.0,28.2575,28.2575,28.2216,28.2306,7700.0
2011-05-04 13:10:00,31.44,31.44,31.25,31.26,10000.0,28.2037,28.2037,28.0332,28.0422,10000.0
2011-05-04 13:15:00,31.26,31.5,31.26,31.5,8000.0,28.0422,28.2575,28.0422,28.2575,8000.0
2011-05-04 13:20:00,31.5,31.53,31.43,31.48,7000.0,28.2575,28.2844,28.1947,28.2395,7000.0
2011-05-04 13:25:00,31.48,31.48,31.33,31.39,9500.0,28.2395,28.2395,28.105,28.1588,9500.0
2011-05-04 13:30:00,31.39,31.49,31.39,31.41,7600.0,28.1588,28.2485,28.1588,28.1768,7600.0
2011-05-04 13:35:00,31.42,31.49,31.36,31.48,4800.0,28.1857,28.2485,28.1319,28.2395,4800.0
2011-05-04 13:40:00,31.48,31.5,31.47,31.49,9300.0,28.2395,28.2575,28.2306,28.2485,9300.0
2011-05-04 13:45:00,31.5,31.7,31.49,31.64,17700.0,28.2575,28.4369,28.2485,28.3831,17700.0
2011-05-04 13:50:00,31.66,31.83,31.62,31.83,20800.0,28.401,28.5535,28.3651,28.5535,20800.0
2011-05-04 13:55:00,31.83,31.84,31.58,31.79,5600.0,28.5535,28.5625,28.3293,28.5176,5600.0
2011-05-04 14:00:00,31.77,32.03,31.77,32.03,24800.0,28.4997,28.7329,28.4997,28.7329,24800.0
2011-05-04 14:05:00,32.03,32.15,32.0,32.1,23000.0,28.7329,28.8406,28.706,28.7957,23000.0
2011-05-04 14:10:00,32.14,32.14,32.0,32.09,31100.0,28.8316,28.8316,28.706,28.7868,31100.0
2011-05-04 14:15:00,32.09,32.09,32.07,32.09,22800.0,28.7868,28.7868,28.7688,28.7868,22800.0
2011-05-04 14:20:00,32.09,32.1,32.08,32.1,26000.0,28.7868,28.7957,28.7778,28.7957,26000.0
2011-05-04 14:25:00,32.1,32.29,32.1,32.25,22200.0,28.7957,28.9662,28.7957,28.9303,22200.0
2011-05-04 14:30:00,32.25,32.26,32.09,32.09,28500.0,28.9303,28.9393,28.7868,28.7868,28500.0
2011-05-04 14:35:00,32.11,32.15,32.07,32.15,65900.0,28.8047,28.8406,28.7688,28.8406,65900.0
2011-05-04 14:40:00,32.15,32.15,31.81,31.95,38800.0,28.8406,28.8406,28.5356,28.6612,38800.0
2011-05-04 14:45:00,31.95,31.96,31.74,31.74,21900.0,28.6612,28.6701,28.4728,28.4728,21900.0
2011-05-04 14:50:00,31.75,31.93,31.75,31.82,22000.0,28.4818,28.6432,28.4818,28.5445,22000.0
2011-05-04 14:55:00,31.83,31.84,31.6,31.66,20200.0,28.5535,28.5625,28.3472,28.401,20200.0
2011-05-04 15:00:00,31.66,31.95,31.65,31.68,22500.0,28.401,28.6612,28.392,28.419,22500.0
2011-05-04 15:05:00,31.67,31.8,31.56,31.56,14300.0,28.41,28.5266,28.3113,28.3113,14300.0
2011-05-04 15:10:00,31.57,31.76,31.56,31.74,35000.0,28.3203,28.4907,28.3113,28.4728,35000.0
2011-05-04 15:15:00,31.74,31.77,31.52,31.64,18700.0,28.4728,28.4997,28.2754,28.3831,18700.0
2011-05-04 15:20:00,31.64,31.82,31.55,31.79,13900.0,28.3831,28.5445,28.3023,28.5176,13900.0
2011-05-04 15:25:00,31.79,31.9,31.74,31.87,14000.0,28.5176,28.6163,28.4728,28.5894,14000.0
2011-05-04 15:30:00,31.87,31.89,31.5,31.5,27000.0,28.5894,28.6073,28.2575,28.2575,27000.0
2011-05-04 15:35:00,31.58,31.78,31.55,31.66,20600.0,28.3293,28.5087,28.3023,28.401,20600.0
2011-05-04 15:40:00,31.68,31.81,31.66,31.74,22300.0,28.419,28.5356,28.401,28.4728,22300.0
2011-05-04 15:45:00,31.75,31.87,31.62,31.83,48600.0,28.4818,28.5894,28.3651,28.5535,48600.0
2011-05-04 15:50:00,31.84,31.84,31.61,31.81,53600.0,28.5625,28.5625,28.3562,28.5356,53600.0
2011-05-04 15:55:00,31.81,31.9,31.79,31.87,107600.0,28.5356,28.6163,28.5176,28.5894,107600.0
2011-05-05 09:30:00,31.41,31.96,30.61,30.81,28900.0,28.1768,28.6701,27.4591,27.6385,28900.0
2011-05-05 09:35:00,30.87,31.16,30.8,31.0,35900.0,27.6923,27.9525,27.6295,27.809,35900.0
2011-05-05 09:40:00,31.0,31.45,31.0,31.3,96400.0,27.809,28.2126,27.809,28.0781,96400.0
2011-05-05 09:45:00,31.3,31.49,31.24,31.36,15900.0,28.0781,28.2485,28.0243,28.1319,15900.0
2011-05-05 09:50:00,31.38,31.47,31.28,31.32,16200.0,28.1498,28.2306,28.0601,28.096,16200.0
2011-05-05 09:55:00,31.29,31.29,31.13,31.27,21700.0,28.0691,28.0691,27.9256,28.0512,21700.0
2011-05-05 10:00:00,31.27,31.54,31.25,31.35,49000.0,28.0512,28.2934,28.0332,28.1229,49000.0
2011-05-05 10:05:00,31.38,31.43,31.28,31.4,12300.0,28.1498,28.1947,28.0601,28.1678,12300.0
2011-05-05 10:10:00,31.4,31.61,31.34,31.56,21600.0,28.1678,28.3562,28.114,28.3113,21600.0
2011-05-05 10:15:00,31.56,31.64,31.42,31.45,5100.0,28.3113,28.3831,28.1857,28.2126,5100.0
2011-05-05 10:20:00,31.41,31.54,31.4,31.52,14900.0,28.1768,28.2934,28.1678,28.2754,14900.0
2011-05-05 10:25:00,31.58,31.59,31.36,31.53,13400.0,28.3293,28.3382,28.1319,28.2844,13400.0
2011-05-05 10:30:00,31.53,31.57,31.4,31.57,14300.0,28.2844,28.3203,28.1678,28.3203,14300.0
2011-05-05 10:35:00,31.52,31.57,31.41,31.52,5500.0,28.2754,28.3203,28.1768,28.2754,5500.0
2011-05-05 10:40:00,31.5,31.59,31.33,31.53,23300.0,28.2575,28.3382,28.105,28.2844,23300.0
2011-05-05 10:45:00,31.48,31.66,31.39,31.54,19000.0,28.2395,28.401,28.1588,28.2934,19000.0
2011-05-05 10:50:00,31.56,31.6,31.37,31.52,23900.0,28.3113,28.3472,28.1409,28.2754,23900.0
2011-05-05 10:55:00,31.48,31.75,31.43,31.59,24600.0,28.2395,28.4818,28.1947,28.3382,24600.0
2011-05-05 11:00:00,31.6,31.64,31.4,31.46,18200.0,28.3472,28.3831,28.1678,28.2216,18200.0
2011-05-05 11:05:00,31.5,31.55,31.37,31.41,23200.0,28.2575,28.3023,28.1409,28.1768,23200.0
2011-05-05 11:10:00,31.39,31.55,31.32,31.37,29700.0,28.1588,28.3023,28.096,28.1409,29700.0
2011-05-05 11:15:00,31.37,31.48,31.34,31.4,7400.0,28.1409,28.2395,28.114,28.1678,7400.0
2011-05-05 11:20:00,31.44,31.48,31.41,31.46,14900.0,28.2037,28.2395,28.1768,28.2216,14900.0
2011-05-05 11:25:00,31.44,31.44,31.36,31.36,6700.0,28.2037,28.2037,28.1319,28.1319,6700.0
2011-05-05 11:30:00,31.34,31.34,31.3,31.31,8900.0,28.114,28.114,28.0781,28.087,8900.0
2011-05-05 11:35:00,31.33,31.33,31.26,31.29,18200.0,28.105,28.105,28.0422,28.0691,18200.0
2011-05-05 11:40:00,31.3,31.46,31.27,31.39,306400.0,28.0781,28.2216,28.0512,28.1588,306400.0
2011-05-05 11:45:00,31.38,31.42,31.33,31.39,45800.0,28.1498,28.1857,28.105,28.1588,45800.0
2011-05-05 11:50:00,31.4,31.56,31.36,31.45,60200.0,28.1678,28.3113,28.1319,28.2126,60200.0
2011-05-05 11:55:00,31.45,31.59,31.39,31.45,34700.0,28.2126,28.3382,28.1588,28.2126,34700.0
2011-05-05 12:00:00,31.46,31.56,31.45,31.48,12200.0,28.2216,28.3113,28.2126,28.2395,12200.0
2011-05-05 12:05:00,31.5,31.5,31.36,31.36,10900.0,28.2575,28.2575,28.1319,28.1319,10900.0
2011-05-05 12:10:00,31.34,31.37,31.18,31.19,9400.0,28.114,28.1409,27.9704,27.9794,9400.0
2011-05-05 12:15:00,31.17,31.23,31.14,31.18,27900.0,27.9615,28.0153,27.9345,27.9704,27900.0
2011-05-05 12:20:00,31.16,31.2,30.98,31.0,37900.0,27.9525,27.9884,27.791,27.809,37900.0
2011-05-05 12:25:00,31.0,31.05,30.94,31.01,12900.0,27.809,27.8538,27.7551,27.8179,12900.0
2011-05-05 12:30:00,31.0,31.18,31.0,31.17,9300.0,27.809,27.9704,27.809,27.9615,9300.0
2011-05-05 12:35:00,31.18,31.2,31.09,31.15,25400.0,27.9704,27.9884,27.8897,27.9435,25400.0
2011-05-05 12:40:00,31.12,31.25,31.1,31.11,10700.0,27.9166,28.0332,27.8987,27.9076,10700.0
2011-05-05 12:45:00,31.15,31.15,31.11,31.12,4900.0,27.9435,27.9435,27.9076,27.9166,4900.0
2011-05-05 12:50:00,31.12,31.13,31.05,31.09,10100.0,27.9166,27.9256,27.8538,27.8897,10100.0
2011-05-05 12:55:00,31.1,31.13,31.07,31.1,8700.0,27.8987,27.9256,27.8717,27.8987,8700.0
2011-05-05 13:00:00,31.1,31.17,31.1,31.17,2400.0,27.8987,27.9615,27.8987,27.9615,2400.0
2011-05-05 13:05:00,31.17,31.2,31.11,31.12,5800.0,27.9615,27.9884,27.9076,27.9166,5800.0
2011-05-05 13:10:00,31.12,31.19,31.12,31.18,2600.0,27.9166,27.9794,27.9166,27.9704,2600.0
2011-05-05 13:15:00,31.17,31.23,31.15,31.17,8400.0,27.9615,28.0153,27.9435,27.9615,8400.0
2011-05-05 13:20:00,31.16,31.22,31.13,31.2,21400.0,27.9525,28.0063,27.9256,27.9884,21400.0
2011-05-05 13:25:00,31.21,31.26,31.13,31.13,9800.0,27.9973,28.0422,27.9256,27.9256,9800.0
2011-05-05 13:30:00,31.15,31.16,31.14,31.15,2200.0,27.9435,27.9525,27.9345,27.9435,2200.0
2011-05-05 13:35:00,31.15,31.18,31.09,31.12,6600.0,27.9435,27.9704,27.8897,27.9166,6600.0
2011-05-05 13:40:00,31.11,31.14,31.06,31.13,3800.0,27.9076,27.9345,27.8628,27.9256,3800.0
2011-05-05 13:45:00,31.1,31.15,31.04,31.1,87700.0,27.8987,27.9435,27.8448,27.8987,87700.0
2011-05-05 13:50:00,31.08,31.16,31.07,31.15,6100.0,27.8807,27.9525,27.8717,27.9435,6100.0
2011-05-05 13:55:00,31.18,31.25,31.16,31.24,9500.0,27.9704,28.0332,27.9525,28.0243,9500.0
2011-05-05 14:00:00,31.24,31.24,31.02,31.06,17400.0,28.0243,28.0243,27.8269,27.8628,17400.0
2011-05-05 14:05:00,31.07,31.26,31.05,31.25,49500.0,27.8717,28.0422,27.8538,28.0332,49500.0
2011-05-05 14:10:00,31.25,31.42,31.2,31.24,101800.0,28.0332,28.1857,27.9884,28.0243,101800.0
2011-05-05 14:15:00,31.24,31.46,31.2,31.24,53600.0,28.0243,28.2216,27.9884,28.0243,53600.0
2011-05-05 14:20:00,31.26,31.38,31.14,31.24,23400.0,28.0422,28.1498,27.9345,28.0243,23400.0
2011-05-05 14:25:00,31.24,31.26,31.16,31.24,15900.0,28.0243,28.0422,27.9525,28.0243,15900.0
2011-05-05 14:30:00,31.24,31.32,31.2,31.32,13500.0,28.0243,28.096,27.9884,28.096,13500.0
2011-05-05 14:35:00,31.32,31.32,31.25,31.27,14700.0,28.096,28.096,28.0332,28.0512,14700.0
2011-05-05 14:40:00,31.28,31.28,31.13,31.16,21300.0,28.0601,28.0601,27.9256,27.9525,21300.0
2011-05-05 14:45:00,31.16,31.25,31.15,31.24,16400.0,27.9525,28.0332,27.9435,28.0243,16400.0
2011-05-05 14:50:00,31.24,31.24,31.05,31.13,8400.0,28.0243,28.0243,27.8538,27.9256,8400.0
2011-05-05 14:55:00,31.14,31.16,31.05,31.07,11300.0,27.9345,27.9525,27.8538,27.8717,11300.0
2011-05-05 15:00:00,31.05,31.22,31.05,31.2,14700.0,27.8538,28.0063,27.8538,27.9884,14700.0
2011-05-05 15:05:00,31.2,31.23,31.15,31.16,23400.0,27.9884,28.0153,27.9435,27.9525,23400.0
2011-05-05 15:10:00,31.14,31.21,31.06,31.1,47500.0,27.9345,27.9973,27.8628,27.8987,47500.0
2011-05-05 15:15:00,31.11,31.15,31.03,31.14,30800.0,27.9076,27.9435,27.8359,27.9345,30800.0
2011-05-05 15:20:00,31.13,31.14,30.86,30.95,67800.0,27.9256,27.9345,27.6834,27.7641,67800.0
2011-05-05 15:25:00,30.94,31.0,30.77,30.8,30400.0,27.7551,27.809,27.6026,27.6295,30400.0
2011-05-05 15:30:00,30.8,30.97,30.8,30.97,32300.0,27.6295,27.782,27.6295,27.782,32300.0
2011-05-05 15:35:00,30.95,31.0,30.88,30.94,32400.0,27.7641,27.809,27.7013,27.7551,32400.0
2011-05-05 15:40:00,30.92,31.11,30.92,31.1,19800.0,27.7372,27.9076,27.7372,27.8987,19800.0
2011-05-05 15:45:00,31.11,31.11,31.01,31.07,21300.0,27.9076,27.9076,27.8179,27.8717,21300.0
2011-05-05 15:50:00,31.07,31.09,30.96,31.01,30200.0,27.8717,27.8897,27.7731,27.8179,30200.0
2011-05-05 15:55:00,31.0,31.01,30.93,30.99,46700.0,27.809,27.8179,27.7462,27.8,46700.0
2011-05-06 09:30:00,31.7,31.94,31.27,31.37,49500.0,28.4369,28.6522,28.0512,28.1409,49500.0
2011-05-06 09:35:00,31.48,31.86,31.48,31.72,18800.0,28.2395,28.5804,28.2395,28.4548,18800.0
2011-05-06 09:40:00,31.71,31.79,31.32,31.37,27400.0,28.4459,28.5176,28.096,28.1409,27400.0
2011-05-06 09:45:00,31.33,31.47,31.22,31.28,18700.0,28.105,28.2306,28.0063,28.0601,18700.0
2011-05-06 09:50:00,31.21,31.28,30.8,30.92,39000.0,27.9973,28.0601,27.6295,27.7372,39000.0
2011-05-06 09:55:00,30.97,31.14,30.91,30.96,20200.0,27.782,27.9345,27.7282,27.7731,20200.0
2011-05-06 10:00:00,31.0,31.1,30.96,31.05,29300.0,27.809,27.8987,27.7731,27.8538,29300.0
2011-05-06 10:05:00,31.03,31.07,30.85,30.9,24900.0,27.8359,27.8717,27.6744,27.7192,24900.0
2011-05-06 10:10:00,30.89,31.02,30.84,30.99,22300.0,27.7103,27.8269,27.6654,27.8,22300.0
2011-05-06 10:15:00,31.0,31.07,30.85,30.86,11700.0,27.809,27.8717,27.6744,27.6834,11700.0
2011-05-06 10:20:00,30.81,31.0,30.81,31.0,102900.0,27.6385,27.809,27.6385,27.809,102900.0
2011-05-06 10:25:00,30.97,31.0,30.94,31.0,31200.0,27.782,27.809,27.7551,27.809,31200.0
2011-05-06 10:30:00,30.98,31.0,30.96,30.97,18800.0,27.791,27.809,27.7731,27.782,18800.0
2011-05-06 10:35:00,30.97,31.0,30.92,30.95,11000.0,27.782,27.809,27.7372,27.7641,11000.0
2011-05-06 10:40:00,30.94,31.17,30.89,31.15,77100.0,27.7551,27.9615,27.7103,27.9435,77100.0
2011-05-06 10:45:00,31.16,31.35,31.13,31.26,36000.0,27.9525,28.1229,27.9256,28.0422,36000.0
2011-05-06 10:50:00,31.26,31.29,31.19,31.2,15300.0,28.0422,28.0691,27.9794,27.9884,15300.0
2011-05-06 10:55:00,31.2,31.24,31.19,31.2,9300.0,27.9884,28.0243,27.9794,27.9884,9300.0
2011-05-06 11:00:00,31.2,31.3,31.15,31.29,37700.0,27.9884,28.0781,27.9435,28.0691,37700.0
2011-05-06 11:05:00,31.28,31.29,31.25,31.25,6400.0,28.0601,28.0691,28.0332,28.0332,6400.0
2011-05-06 11:10:00,31.29,31.41,31.24,31.24,23900.0,28.0691,28.1768,28.0243,28.0243,23900.0
2011-05-06 11:15:00,31.23,31.28,31.21,31.23,6600.0,28.0153,28.0601,27.9973,28.0153,6600.0
2011-05-06 11:20:00,31.22,31.32,31.21,31.22,7400.0,28.0063,28.096,27.9973,28.0063,7400.0
2011-05-06 11:25:00,31.23,31.3,31.21,31.25,36800.0,28.0153,28.0781,27.9973,28.0332,36800.0
2011-05-06 11:30:00,31.25,31.29,31.24,31.27,18500.0,28.0332,28.0691,28.0243,28.0512,18500.0
2011-05-06 11:35:00,31.27,31.29,31.18,31.2,12100.0,28.0512,28.0691,27.9704,27.9884,12100.0
2011-05-06 11:40:00,31.2,31.24,31.18,31.21,9600.0,27.9884,28.0243,27.9704,27.9973,9600.0
2011-05-06 11:45:00,31.22,31.3,31.22,31.26,10000.0,28.0063,28.0781,28.0063,28.0422,10000.0
2011-05-06 11:50:00,31.25,31.29,31.21,31.25,9000.0,28.0332,28.0691,27.9973,28.0332,9000.0
2011-05-06 11:55:00,31.25,31.25,31.15,31.18,6900.0,28.0332,28.0332,27.9435,27.9704,6900.0
2011-05-06 12:00:00,31.18,31.27,31.16,31.17,9900.0,27.9704,28.0512,27.9525,27.9615,9900.0
2011-05-06 12:05:00,31.19,31.22,31.09,31.09,10700.0,27.9794,28.0063,27.8897,27.8897,10700.0
2011-05-06 12:10:00,31.09,31.16,31.05,31.09,7200.0,27.8897,27.9525,27.8538,27.8897,7200.0
2011-05-06 12:15:00,31.08,31.18,31.0,31.03,6000.0,27.8807,27.9704,27.809,27.8359,6000.0
2011-05-06 12:20:00,31.04,31.25,31.04,31.25,8100.0,27.8448,28.0332,27.8448,28.0332,8100.0
2011-05-06 12:25:00,31.3,31.31,31.14,31.14,9700.0,28.0781,28.087,27.9345,27.9345,9700.0
2011-05-06 12:30:00,31.14,31.27,30.97,31.01,64300.0,27.9345,28.0512,27.782,27.8179,64300.0
2011-05-06 12:35:00,31.01,31.15,31.0,31.13,7800.0,27.8179,27.9435,27.809,27.9256,7800.0
2011-05-06 12:40:00,31.13,31.16,31.0,31.02,10000.0,27.9256,27.9525,27.809,27.8269,10000.0
2011-05-06 12:45:00,31.02,31.03,30.96,30.98,13000.0,27.8269,27.8359,27.7731,27.791,13000.0
2011-05-06 12:50:00,30.98,31.05,30.96,31.04,7400.0,27.791,27.8538,27.7731,27.8448,7400.0
2011-05-06 12:55:00,31.02,31.04,30.95,31.0,12900.0,27.8269,27.8448,27.7641,27.809,12900.0
2011-05-06 13:00:00,31.0,31.03,30.99,30.99,6500.0,27.809,27.8359,27.8,27.8,6500.0
2011-05-06 13:05:00,31.0,31.1,30.97,31.08,13700.0,27.809,27.8987,27.782,27.8807,13700.0
2011-05-06 13:10:00,31.08,31.08,30.99,31.03,32400.0,27.8807,27.8807,27.8,27.8359,32400.0
2011-05-06 13:15:00,31.01,31.05,30.88,30.91,34200.0,27.8179,27.8538,27.7013,27.7282,34200.0
2011-05-06 13:20:00,30.9,31.02,30.9,30.95,9700.0,27.7192,27.8269,27.7192,27.7641,9700.0
2011-05-06 13:25:00,30.95,30.99,30.9,30.95,26900.0,27.7641,27.8,27.7192,27.7641,26900.0
2011-05-06 13:30:00,30.95,31.0,30.9,30.9,18700.0,27.7641,27.809,27.7192,27.7192,18700.0
2011-05-06 13:35:00,30.9,30.94,30.87,30.94,4700.0,27.7192,27.7551,27.6923,27.7551,4700.0
2011-05-06 13:40:00,30.95,31.03,30.95,30.97,5100.0,27.7641,27.8359,27.7641,27.782,5100.0
2011-05-06 13:45:00,30.97,31.01,30.95,30.98,6700.0,27.782,27.8179,27.7641,27.791,6700.0
2011-05-06 13:50:00,30.99,31.0,30.97,31.0,3500.0,27.8,27.809,27.782,27.809,3500.0
2011-05-06 13:55:00,30.99,31.16,30.99,31.09,8100.0,27.8,27.9525,27.8,27.8897,8100.0
2011-05-06 14:00:00,31.08,31.21,31.07,31.19,10800.0,27.8807,27.9973,27.8717,27.9794,10800.0
2011-05-06 14:05:00,31.21,31.29,31.21,31.28,5200.0,27.9973,28.0691,27.9973,28.0601,5200.0
2011-05-06 14:10:00,31.29,31.4,31.25,31.26,8700.0,28.0691,28.1678,28.0332,28.0422,8700.0
2011-05-06 14:15:00,31.26,31.31,31.05,31.07,7700.0,28.0422,28.087,27.8538,27.8717,7700.0
2011-05-06 14:20:00,31.07,31.09,31.0,31.02,13000.0,27.8717,27.8897,27.809,27.8269,13000.0
2011-05-06 14:25:00,31.05,31.06,31.0,31.06,5900.0,27.8538,27.8628,27.809,27.8628,5900.0
2011-05-06 14:30:00,31.08,31.08,30.84,30.85,19200.0,27.8807,27.8807,27.6654,27.6744,19200.0
2011-05-06 14:35:00,30.87,30.99,30.87,30.94,22200.0,27.6923,27.8,27.6923,27.7551,22200.0
2011-05-06 14:40:00,30.95,30.97,30.84,30.84,11900.0,27.7641,27.782,27.6654,27.6654,11900.0
2011-05-06 14:45:00,30.83,30.92,30.82,30.86,9000.0,27.6565,27.7372,27.6475,27.6834,9000.0
2011-05-06 14:50:00,30.83,30.89,30.82,30.87,7000.0,27.6565,27.7103,27.6475,27.6923,7000.0
2011-05-06 14:55:00,30.83,30.93,30.83,30.93,5700.0,27.6565,27.7462,27.6565,27.7462,5700.0
2011-05-06 15:00:00,30.96,31.04,30.93,31.04,4700.0,27.7731,27.8448,27.7462,27.8448,4700.0
2011-05-06 15:05:00,31.04,31.04,30.92,30.94,7000.0,27.8448,27.8448,27.7372,27.7551,7000.0
2011-05-06 15:10:00,30.94,30.96,30.9,30.92,4500.0,27.7551,27.7731,27.7192,27.7372,4500.0
2011-05-06 15:15:00,30.94,30.94,30.9,30.94,6100.0,27.7551,27.7551,27.7192,27.7551,6100.0
2011-05-06 15:20:00,30.96,30.97,30.87,30.89,20900.0,27.7731,27.782,27.6923,27.7103,20900.0
2011-05-06 15:25:00,30.89,30.92,30.84,30.87,9900.0,27.7103,27.7372,27.6654,27.6923,9900.0
2011-05-06 15:30:00,30.86,30.96,30.82,30.96,8900.0,27.6834,27.7731,27.6475,27.7731,8900.0
2011-05-06 15:35:00,30.95,30.99,30.9,30.91,5900.0,27.7641,27.8,27.7192,27.7282,5900.0
2011-05-06 15:40:00,30.9,31.03,30.89,31.0,12000.0,27.7192,27.8359,27.7103,27.809,12000.0
2011-05-06 15:45:00,31.05,31.06,30.9,30.9,40000.0,27.8538,27.8628,27.7192,27.7192,40000.0
2011-05-06 15:50:00,30.93,30.93,30.87,30.89,18700.0,27.7462,27.7462,27.6923,27.7103,18700.0
2011-05-06 15:55:00,30.88,30.97,30.88,30.9,25200.0,27.7013,27.782,27.7013,27.7192,25200.0
2011-05-09 09:30:00,31.0,31.0,30.93,31.0,27700.0,27.809,27.809,27.7462,27.809,27700.0
2011-05-09 09:35:00,31.0,31.24,30.98,31.07,28700.0,27.809,28.0243,27.791,27.8717,28700.0
2011-05-09 09:40:00,31.04,31.2,30.97,31.19,6000.0,27.8448,27.9884,27.782,27.9794,6000.0
2011-05-09 09:45:00,31.2,31.25,31.19,31.19,14500.0,27.9884,28.0332,27.9794,27.9794,14500.0
2011-05-09 09:50:00,31.18,31.21,31.05,31.15,16700.0,27.9704,27.9973,27.8538,27.9435,16700.0
2011-05-09 09:55:00,31.15,31.47,31.09,31.43,68600.0,27.9435,28.2306,27.8897,28.1947,68600.0
2011-05-09 10:00:00,31.47,31.69,31.45,31.6,17200.0,28.2306,28.4279,28.2126,28.3472,17200.0
2011-05-09 10:05:00,31.6,31.72,31.56,31.59,34400.0,28.3472,28.4548,28.3113,28.3382,34400.0
2011-05-09 10:10:00,31.59,31.64,31.51,31.52,17000.0,28.3382,28.3831,28.2665,28.2754,17000.0
2011-05-09 10:15:00,31.56,31.56,31.52,31.56,14900.0,28.3113,28.3113,28.2754,28.3113,14900.0
2011-05-09 10:20:00,31.56,31.56,31.37,31.37,37700.0,28.3113,28.3113,28.1409,28.1409,37700.0
2011-05-09 10:25:00,31.37,31.46,31.32,31.4,10500.0,28.1409,28.2216,28.096,28.1678,10500.0
2011-05-09 10:30:00,31.38,31.38,31.26,31.3,8000.0,28.1498,28.1498,28.0422,28.0781,8000.0
2011-05-09 10:35:00,31.3,31.3,31.21,31.27,17800.0,28.0781,28.0781,27.9973,28.0512,17800.0
2011-05-09 10:40:00,31.27,31.3,31.24,31.27,13700.0,28.0512,28.0781,28.0243,28.0512,13700.0
2011-05-09 10:45:00,31.26,31.31,31.22,31.22,39400.0,28.0422,28.087,28.0063,28.0063,39400.0
2011-05-09 10:50:00,31.22,31.25,30.99,31.01,20600.0,28.0063,28.0332,27.8,27.8179,20600.0
2011-05-09 10:55:00,31.0,31.02,30.71,30.85,17600.0,27.809,27.8269,27.5488,27.6744,17600.0
2011-05-09 11:00:00,30.85,31.0,30.85,30.97,6300.0,27.6744,27.809,27.6744,27.782,6300.0
2011-05-09 11:05:00,30.97,31.07,30.97,31.03,6400.0,27.782,27.8717,27.782,27.8359,6400.0
2011-05-09 11:10:00,31.02,31.11,31.0,31.01,10000.0,27.8269,27.9076,27.809,27.8179,10000.0
2011-05-09 11:15:00,30.99,31.0,30.9,30.98,5800.0,27.8,27.809,27.7192,27.791,5800.0
2011-05-09 11:20:00,30.97,30.97,30.81,30.84,8600.0,27.782,27.782,27.6385,27.6654,8600.0
2011-05-09 11:25:00,30.84,30.94,30.8,30.93,8400.0,27.6654,27.7551,27.6295,27.7462,8400.0
2011-05-09 11:30:00,30.94,30.95,30.91,30.94,4500.0,27.7551,27.7641,27.7282,27.7551,4500.0
2011-05-09 11:35:00,30.94,31.01,30.92,30.99,5800.0,27.7551,27.8179,27.7372,27.8,5800.0
2011-05-09 11:40:00,30.96,30.99,30.94,30.94,2300.0,27.7731,27.8,27.7551,27.7551,2300.0
2011-05-09 11:45:00,30.96,31.09,30.95,31.09,7700.0,27.7731,27.8897,27.7641,27.8897,7700.0
2011-05-09 11:50:00,31.08,31.19,31.06,31.09,6400.0,27.8807,27.9794,27.8628,27.8897,6400.0
2011-05-09 11:55:00,31.1,31.1,31.06,31.1,7500.0,27.8987,27.8987,27.8628,27.8987,7500.0
2011-05-09 12:00:00,31.09,31.14,31.07,31.13,5200.0,27.8897,27.9345,27.8717,27.9256,5200.0
2011-05-09 12:05:00,31.13,31.13,30.96,31.01,30300.0,27.9256,27.9256,27.7731,27.8179,30300.0
2011-05-09 12:10:00,31.01,31.03,30.94,30.98,15800.0,27.8179,27.8359,27.7551,27.791,15800.0
2011-05-09 12:15:00,30.98,31.02,30.95,30.99,8300.0,27.791,27.8269,27.7641,27.8,8300.0
2011-05-09 12:20:00,31.0,31.08,30.98,31.05,6700.0,27.809,27.8807,27.791,27.8538,6700.0
2011-05-09 12:25:00,31.02,31.05,30.97,30.97,8200.0,27.8269,27.8538,27.782,27.782,8200.0
2011-05-09 12:30:00,30.97,31.01,30.97,31.01,10600.0,27.782,27.8179,27.782,27.8179,10600.0
2011-05-09 12:35:00,31.01,31.07,30.95,30.96,14700.0,27.8179,27.8717,27.7641,27.7731,14700.0
2011-05-09 12:40:00,30.96,31.0,30.95,30.97,4700.0,27.7731,27.809,27.7641,27.782,4700.0
2011-05-09 12:45:00,30.99,31.1,30.98,31.08,11300.0,27.8,27.8987,27.791,27.8807,11300.0
2011-05-09 12:50:00,31.09,31.09,30.94,30.96,7400.0,27.8897,27.8897,27.7551,27.7731,7400.0
2011-05-09 12:55:00,30.96,30.99,30.94,30.94,4100.0,27.7731,27.8,27.7551,27.7551,4100.0
2011-05-09 13:00:00,30.96,30.97,30.8,30.95,13100.0,27.7731,27.782,27.6295,27.7641,13100.0
2011-05-09 13:05:00,30.94,30.97,30.86,30.88,3000.0,27.7551,27.782,27.6834,27.7013,3000.0
2011-05-09 13:10:00,30.89,30.98,30.89,30.9,6900.0,27.7103,27.791,27.7103,27.7192,6900.0
2011-05-09 13:15:00,30.91,30.98,30.91,30.94,7700.0,27.7282,27.791,27.7282,27.7551,7700.0
2011-05-09 13:20:00,30.95,30.98,30.88,30.9,7800.0,27.7641,27.791,27.7013,27.7192,7800.0
2011-05-09 13:25:00,30.93,30.93,30.85,30.86,9600.0,27.7462,27.7462,27.6744,27.6834,9600.0
2011-05-09 13:30:00,30.87,30.93,30.85,30.91,6100.0,27.6923,27.7462,27.6744,27.7282,6100.0
2011-05-09 13:35:00,30.92,30.93,30.87,30.93,5300.0,27.7372,27.7462,27.6923,27.7462,5300.0
2011-05-09 13:40:00,30.91,30.94,30.86,30.88,7900.0,27.7282,27.7551,27.6834,27.7013,7900.0
2011-05-09 13:45:00,30.86,30.94,30.86,30.9,6100.0,27.6834,27.7551,27.6834,27.7192,6100.0
2011-05-09 13:50:00,30.89,30.91,30.85,30.85,13400.0,27.7103,27.7282,27.6744,27.6744,13400.0
2011-05-09 13:55:00,30.86,30.87,30.82,30.85,5300.0,27.6834,27.6923,27.6475,27.6744,5300.0
2011-05-09 14:00:00,30.88,30.9,30.82,30.85,6300.0,27.7013,27.7192,27.6475,27.6744,6300.0
2011-05-09 14:05:00,30.86,30.91,30.86,30.9,6200.0,27.6834,27.7282,27.6834,27.7192,6200.0
2011-05-09 14:10:00,30.9,30.94,30.87,30.94,10200.0,27.7192,27.7551,27.6923,27.7551,10200.0
2011-05-09 14:15:00,30.94,30.94,30.85,30.87,11900.0,27.7551,27.7551,27.6744,27.6923,11900.0
2011-05-09 14:20:00,30.89,30.92,30.85,30.85,7000.0,27.7103,27.7372,27.6744,27.6744,7000.0
2011-05-09 14:25:00,30.88,30.94,30.85,30.94,6000.0,27.7013,27.7551,27.6744,27.7551,6000.0
2011-05-09 14:30:00,30.94,31.0,30.93,30.95,9400.0,27.7551,27.809,27.7462,27.7641,9400.0
2011-05-09 14:35:00,30.94,30.96,30.92,30.95,5200.0,27.7551,27.7731,27.7372,27.7641,5200.0
2011-05-09 14:40:00,30.96,30.99,30.88,30.88,9700.0,27.7731,27.8,27.7013,27.7013,9700.0
2011-05-09 14:45:00,30.87,30.91,30.81,30.82,11200.0,27.6923,27.7282,27.6385,27.6475,11200.0
2011-05-09 14:50:00,30.84,30.89,30.82,30.86,5100.0,27.6654,27.7103,27.6475,27.6834,5100.0
2011-05-09 14:55:00,30.86,30.91,30.65,30.66,20900.0,27.6834,27.7282,27.495,27.504,20900.0
2011-05-09 15:00:00,30.65,30.8,30.65,30.8,13200.0,27.495,27.6295,27.495,27.6295,13200.0
2011-05-09 15:05:00,30.8,30.92,30.76,30.91,18600.0,27.6295,27.7372,27.5937,27.7282,18600.0
2011-05-09 15:10:00,30.92,30.93,30.85,30.85,15000.0,27.7372,27.7462,27.6744,27.6744,15000.0
2011-05-09 15:15:00,30.88,30.93,30.87,30.93,5800.0,27.7013,27.7462,27.6923,27.7462,5800.0
2011-05-09 15:20:00,30.93,31.0,30.92,30.97,19700.0,27.7462,27.809,27.7372,27.782,19700.0
2011-05-09 15:25:00,30.99,31.0,30.97,30.99,5500.0,27.8,27.809,27.782,27.8,5500.0
2011-05-09 15:30:00,30.99,31.0,30.93,30.96,8800.0,27.8,27.809,27.7462,27.7731,8800.0
2011-05-09 15:35:00,30.99,31.0,30.96,30.98,6700.0,27.8,27.809,27.7731,27.791,6700.0
2011-05-09 15:40:00,30.98,30.99,30.94,30.97,10100.0,27.791,27.8,27.7551,27.782,10100.0
2011-05-09 15:45:00,30.96,30.98,30.95,30.96,12500.0,27.7731,27.791,27.7641,27.7731,12500.0
2011-05-09 15:50:00,30.98,31.02,30.96,30.96,20500.0,27.791,27.8269,27.7731,27.7731,20500.0
2011-05-09 15:55:00,30.97,31.05,30.94,30.99,41100.0,27.782,27.8538,27.7551,27.8,41100.0
2011-05-10 09:30:00,31.01,31.13,31.01,31.06,12500.0,27.8179,27.9256,27.8179,27.8628,12500.0
2011-05-10 09:35:00,31.1,31.14,30.82,30.96,10800.0,27.8987,27.9345,27.6475,27.7731,10800.0
2011-05-10 09:40:00,30.9,30.9,30.79,30.87,3000.0,27.7192,27.7192,27.6206,27.6923,3000.0
2011-05-10 09:45:00,30.86,30.89,30.76,30.81,11500.0,27.6834,27.7103,27.5937,27.6385,11500.0
2011-05-10 09:50:00,30.89,30.98,30.82,30.93,5400.0,27.7103,27.791,27.6475,27.7462,5400.0
2011-05-10 09:55:00,30.97,31.0,30.97,31.0,2500.0,27.782,27.809,27.782,27.809,2500.0
2011-05-10 10:00:00,31.0,31.08,30.95,30.98,17800.0,27.809,27.8807,27.7641,27.791,17800.0
2011-05-10 10:05:00,30.99,31.04,30.97,30.98,4200.0,27.8,27.8448,27.782,27.791,4200.0
2011-05-10 10:10:00,31.0,31.03,30.97,31.03,4400.0,27.809,27.8359,27.782,27.8359,4400.0
2011-05-10 10:15:00,31.02,31.05,30.96,31.0,22400.0,27.8269,27.8538,27.7731,27.809,22400.0
2011-05-10 10:20:00,31.0,31.02,30.99,31.02,5900.0,27.809,27.8269,27.8,27.8269,5900.0
2011-05-10 10:25:00,31.02,31.03,30.94,30.95,18500.0,27.8269,27.8359,27.7551,27.7641,18500.0
2011-05-10 10:30:00,30.95,30.99,30.94,30.98,5800.0,27.7641,27.8,27.7551,27.791,5800.0
2011-05-10 10:35:00,30.99,31.0,30.92,30.93,10100.0,27.8,27.809,27.7372,27.7462,10100.0
2011-05-10 10:40:00,30.93,30.94,30.85,30.87,3900.0,27.7462,27.7551,27.6744,27.6923,3900.0
2011-05-10 10:45:00,30.87,30.9,30.87,30.89,2000.0,27.6923,27.7192,27.6923,27.7103,2000.0
2011-05-10 10:50:00,30.89,30.9,30.89,30.9,2700.0,27.7103,27.7192,27.7103,27.7192,2700.0
2011-05-10 10:55:00,30.9,31.01,30.89,30.98,9400.0,27.7192,27.8179,27.7103,27.791,9400.0
2011-05-10 11:00:00,30.97,30.97,30.93,30.95,1800.0,27.782,27.782,27.7462,27.7641,1800.0
2011-05-10 11:05:00,30.94,30.98,30.92,30.96,1700.0,27.7551,27.791,27.7372,27.7731,1700.0
2011-05-10 11:10:00,30.95,30.98,30.94,30.96,2900.0,27.7641,27.791,27.7551,27.7731,2900.0
2011-05-10 11:15:00,30.96,30.97,30.85,30.85,3300.0,27.7731,27.782,27.6744,27.6744,3300.0
2011-05-10 11:20:00,30.84,30.85,30.8,30.82,7100.0,27.6654,27.6744,27.6295,27.6475,7100.0
2011-05-10 11:25:00,30.81,30.82,30.8,30.82,12500.0,27.6385,27.6475,27.6295,27.6475,12500.0
2011-05-10 11:30:00,30.82,30.83,30.71,30.82,22400.0,27.6475,27.6565,27.5488,27.6475,22400.0
2011-05-10 11:35:00,30.8,30.84,30.78,30.79,6700.0,27.6295,27.6654,27.6116,27.6206,6700.0
2011-05-10 11:40:00,30.78,30.78,30.76,30.76,2600.0,27.6116,27.6116,27.5937,27.5937,2600.0
2011-05-10 11:45:00,30.77,30.78,30.75,30.75,3500.0,27.6026,27.6116,27.5847,27.5847,3500.0
2011-05-10 11:50:00,30.76,30.76,30.7,30.71,7800.0,27.5937,27.5937,27.5398,27.5488,7800.0
2011-05-10 11:55:00,30.71,30.75,30.7,30.75,1900.0,27.5488,27.5847,27.5398,27.5847,1900.0
2011-05-10 12:00:00,30.76,30.76,30.73,30.73,5300.0,27.5937,27.5937,27.5667,27.5667,5300.0
2011-05-10 12:05:00,30.72,30.76,30.72,30.76,1100.0,27.5578,27.5937,27.5578,27.5937,1100.0
2011-05-10 12:10:00,30.76,30.78,30.73,30.76,7000.0,27.5937,27.6116,27.5667,27.5937,7000.0
2011-05-10 12:15:00,30.75,30.75,30.74,30.75,3200.0,27.5847,27.5847,27.5757,27.5847,3200.0
2011-05-10 12:20:00,30.77,30.8,30.75,30.75,1900.0,27.6026,27.6295,27.5847,27.5847,1900.0
2011-05-10 12:25:00,30.76,30.76,30.73,30.74,3000.0,27.5937,27.5937,27.5667,27.5757,3000.0
2011-05-10 12:30:00,30.74,30.74,30.61,30.64,8000.0,27.5757,27.5757,27.4591,27.486,8000.0
2011-05-10 12:35:00,30.67,30.75,30.67,30.74,6000.0,27.5129,27.5847,27.5129,27.5757,6000.0
2011-05-10 12:40:00,30.74,30.74,30.65,30.65,2600.0,27.5757,27.5757,27.495,27.495,2600.0
2011-05-10 12:45:00,30.64,30.7,30.64,30.7,6100.0,27.486,27.5398,27.486,27.5398,6100.0
2011-05-10 12:50:00,30.7,30.71,30.64,30.66,36200.0,27.5398,27.5488,27.486,27.504,36200.0
2011-05-10 12:55:00,30.66,30.69,30.65,30.69,3100.0,27.504,27.5309,27.495,27.5309,3100.0
2011-05-10 13:00:00,30.69,30.69,30.64,30.67,5500.0,27.5309,27.5309,27.486,27.5129,5500.0
2011-05-10 13:05:00,30.65,30.67,30.62,30.62,2200.0,27.495,27.5129,27.4681,27.4681,2200.0
2011-05-10 13:10:00,30.61,30.63,30.61,30.63,2200.0,27.4591,27.477,27.4591,27.477,2200.0
2011-05-10 13:15:00,30.63,30.63,30.62,30.63,3800.0,27.477,27.477,27.4681,27.477,3800.0
2011-05-10 13:20:00,30.63,30.63,30.53,30.53,5600.0,27.477,27.477,27.3873,27.3873,5600.0
2011-05-10 13:25:00,30.53,30.6,30.47,30.6,17500.0,27.3873,27.4501,27.3335,27.4501,17500.0
2011-05-10 13:30:00,30.59,30.64,30.59,30.59,7500.0,27.4412,27.486,27.4412,27.4412,7500.0
2011-05-10 13:35:00,30.59,30.59,30.46,30.47,26800.0,27.4412,27.4412,27.3245,27.3335,26800.0
2011-05-10 13:40:00,30.47,30.5,30.45,30.48,27900.0,27.3335,27.3604,27.3156,27.3425,27900.0
2011-05-10 13:45:00,30.47,30.48,30.46,30.46,19400.0,27.3335,27.3425,27.3245,27.3245,19400.0
2011-05-10 13:50:00,30.45,30.46,30.2,30.36,42600.0,27.3156,27.3245,27.0913,27.2348,42600.0
2011-05-10 13:55:00,30.36,30.5,30.29,30.37,72500.0,27.2348,27.3604,27.172,27.2438,72500.0
2011-05-10 14:00:00,30.37,30.4,30.33,30.4,13200.0,27.2438,27.2707,27.2079,27.2707,13200.0
2011-05-10 14:05:00,30.41,30.49,30.39,30.47,6500.0,27.2797,27.3515,27.2617,27.3335,6500.0
2011-05-10 14:10:00,30.47,30.57,30.47,30.55,8300.0,27.3335,27.4232,27.3335,27.4053,8300.0
2011-05-10 14:15:00,30.55,30.55,30.4,30.44,42200.0,27.4053,27.4053,27.2707,27.3066,42200.0
2011-05-10 14:20:00,30.45,30.51,30.42,30.47,12200.0,27.3156,27.3694,27.2887,27.3335,12200.0
2011-05-10 14:25:00,30.48,30.5,30.45,30.49,20900.0,27.3425,27.3604,27.3156,27.3515,20900.0
2011-05-10 14:30:00,30.49,30.5,30.49,30.5,6100.0,27.3515,27.3604,27.3515,27.3604,6100.0
2011-05-10 14:35:00,30.5,30.53,30.49,30.51,30600.0,27.3604,27.3873,27.3515,27.3694,30600.0
2011-05-10 14:40:00,30.51,30.55,30.44,30.47,28200.0,27.3694,27.4053,27.3066,27.3335,28200.0
2011-05-10 14:45:00,30.47,30.48,30.41,30.47,12200.0,27.3335,27.3425,27.2797,27.3335,12200.0
2011-05-10 14:50:00,30.47,30.47,30.41,30.43,10200.0,27.3335,27.3335,27.2797,27.2976,10200.0
2011-05-10 14:55:00,30.43,30.5,30.39,30.5,16100.0,27.2976,27.3604,27.2617,27.3604,16100.0
2011-05-10 15:00:00,30.5,30.5,30.49,30.5,12600.0,27.3604,27.3604,27.3515,27.3604,12600.0
2011-05-10 15:05:00,30.5,30.51,30.5,30.5,31600.0,27.3604,27.3694,27.3604,27.3604,31600.0
2011-05-10 15:10:00,30.5,30.51,30.37,30.4,40100.0,27.3604,27.3694,27.2438,27.2707,40100.0
2011-05-10 15:15:00,30.39,30.4,30.36,30.4,16700.0,27.2617,27.2707,27.2348,27.2707,16700.0
2011-05-10 15:20:00,30.4,30.4,30.35,30.35,10200.0,27.2707,27.2707,27.2259,27.2259,10200.0
2011-05-10 15:25:00,30.35,30.36,30.15,30.19,35700.0,27.2259,27.2348,27.0465,27.0823,35700.0
2011-05-10 15:30:00,30.19,30.22,30.16,30.21,32800.0,27.0823,27.1092,27.0554,27.1003,32800.0
2011-05-10 15:35:00,30.21,30.21,29.89,30.01,116100.0,27.1003,27.1003,26.8132,26.9209,116100.0
2011-05-10 15:40:00,30.02,30.1,29.97,30.0,72500.0,26.9298,27.0016,26.885,26.9119,72500.0
2011-05-10 15:45:00,30.0,30.08,29.98,30.01,96800.0,26.9119,26.9837,26.894,26.9209,96800.0
2011-05-10 15:50:00,30.01,30.15,29.94,30.15,149200.0,26.9209,27.0465,26.8581,27.0465,149200.0
2011-05-10 15:55:00,30.15,30.15,30.08,30.15,86800.0,27.0465,27.0465,26.9837,27.0465,86800.0
2011-05-11 09:30:00,30.0,30.52,29.58,29.67,41500.0,26.9119,27.3784,26.5351,26.6159,41500.0
2011-05-11 09:35:00,29.67,29.79,29.48,29.75,54200.0,26.6159,26.7235,26.4454,26.6876,54200.0
2011-05-11 09:40:00,29.77,29.9,29.71,29.87,27400.0,26.7056,26.8222,26.6517,26.7953,27400.0
2011-05-11 09:45:00,29.89,29.9,29.77,29.81,25700.0,26.8132,26.8222,26.7056,26.7415,25700.0
2011-05-11 09:50:00,29.81,29.83,29.64,29.65,30600.0,26.7415,26.7594,26.5889,26.5979,30600.0
2011-05-11 09:55:00,29.63,29.63,29.36,29.53,97000.0,26.58,26.58,26.3378,26.4903,97000.0
2011-05-11 10:00:00,29.55,29.66,29.48,29.58,43200.0,26.5082,26.6069,26.4454,26.5351,43200.0
2011-05-11 10:05:00,29.56,29.56,29.46,29.5,37300.0,26.5172,26.5172,26.4275,26.4634,37300.0
2011-05-11 10:10:00,29.5,29.5,28.92,28.99,76800.0,26.4634,26.4634,25.9431,26.0059,76800.0
2011-05-11 10:15:00,29.03,29.03,28.15,28.53,355600.0,26.0417,26.0417,25.2523,25.5932,355600.0
2011-05-11 10:20:00,28.58,28.85,28.47,28.66,104700.0,25.6381,25.8803,25.5394,25.7098,104700.0
2011-05-11 10:25:00,28.7,28.73,28.31,28.51,162100.0,25.7457,25.7726,25.3959,25.5753,162100.0
2011-05-11 10:30:00,28.53,28.8,28.53,28.75,37500.0,25.5932,25.8354,25.5932,25.7906,37500.0
2011-05-11 10:35:00,28.75,29.0,28.73,28.86,63400.0,25.7906,26.0148,25.7726,25.8892,63400.0
2011-05-11 10:40:00,28.88,29.0,28.75,28.75,47800.0,25.9072,26.0148,25.7906,25.7906,47800.0
2011-05-11 10:45:00,28.75,28.91,28.75,28.9,26500.0,25.7906,25.9341,25.7906,25.9251,26500.0
2011-05-11 10:50:00,28.9,28.98,28.88,28.94,12400.0,25.9251,25.9969,25.9072,25.961,12400.0
2011-05-11 10:55:00,28.92,28.94,28.86,28.91,16900.0,25.9431,25.961,25.8892,25.9341,16900.0
2011-05-11 11:00:00,28.9,28.92,28.69,28.76,43100.0,25.9251,25.9431,25.7367,25.7995,43100.0
2011-05-11 11:05:00,28.75,28.76,28.66,28.67,31400.0,25.7906,25.7995,25.7098,25.7188,31400.0
2011-05-11 11:10:00,28.67,28.77,28.56,28.56,26900.0,25.7188,25.8085,25.6201,25.6201,26900.0
2011-05-11 11:15:00,28.55,28.65,28.5,28.65,58700.0,25.6112,25.7009,25.5663,25.7009,58700.0
2011-05-11 11:20:00,28.65,28.68,28.55,28.56,15900.0,25.7009,25.7278,25.6112,25.6201,15900.0
2011-05-11 11:25:00,28.58,28.77,28.55,28.77,37900.0,25.6381,25.8085,25.6112,25.8085,37900.0
2011-05-11 11:30:00,28.76,28.79,28.53,28.55,31800.0,25.7995,25.8264,25.5932,25.6112,31800.0
2011-05-11 11:35:00,28.55,28.6,28.53,28.59,49800.0,25.6112,25.656,25.5932,25.647,49800.0
2011-05-11 11:40:00,28.59,28.6,28.5,28.5,98400.0,25.647,25.656,25.5663,25.5663,98400.0
2011-05-11 11:45:00,28.54,28.57,28.45,28.57,54500.0,25.6022,25.6291,25.5214,25.6291,54500.0
2011-05-11 11:50:00,28.57,28.59,28.5,28.53,17800.0,25.6291,25.647,25.5663,25.5932,17800.0
2011-05-11 11:55:00,28.53,28.57,28.5,28.57,38300.0,25.5932,25.6291,25.5663,25.6291,38300.0
2011-05-11 12:00:00,28.54,28.56,28.47,28.53,37900.0,25.6022,25.6201,25.5394,25.5932,37900.0
2011-05-11 12:05:00,28.52,28.57,28.5,28.55,14300.0,25.5842,25.6291,25.5663,25.6112,14300.0
2011-05-11 12:10:00,28.55,28.59,28.44,28.44,29700.0,25.6112,25.647,25.5125,25.5125,29700.0
2011-05-11 12:15:00,28.44,28.59,28.44,28.58,22400.0,25.5125,25.647,25.5125,25.6381,22400.0
2011-05-11 12:20:00,28.56,28.6,28.52,28.55,9700.0,25.6201,25.656,25.5842,25.6112,9700.0
2011-05-11 12:25:00,28.55,28.55,28.51,28.52,16900.0,25.6112,25.6112,25.5753,25.5842,16900.0
2011-05-11 12:30:00,28.53,28.53,28.45,28.47,12100.0,25.5932,25.5932,25.5214,25.5394,12100.0
2011-05-11 12:35:00,28.47,28.55,28.4,28.55,54900.0,25.5394,25.6112,25.4766,25.6112,54900.0
2011-05-11 12:40:00,28.53,28.67,28.5,28.65,88600.0,25.5932,25.7188,25.5663,25.7009,88600.0
2011-05-11 12:45:00,28.63,28.73,28.58,28.66,32000.0,25.6829,25.7726,25.6381,25.7098,32000.0
2011-05-11 12:50:00,28.65,28.66,28.59,28.63,11400.0,25.7009,25.7098,25.647,25.6829,11400.0
2011-05-11 12:55:00,28.64,28.73,28.63,28.71,37000.0,25.6919,25.7726,25.6829,25.7547,37000.0
2011-05-11 13:00:00,28.71,28.8,28.7,28.79,52200.0,25.7547,25.8354,25.7457,25.8264,52200.0
2011-05-11 13:05:00,28.79,28.82,28.74,28.78,20200.0,25.8264,25.8534,25.7816,25.8175,20200.0
2011-05-11 13:10:00,28.77,28.8,28.69,28.73,19600.0,25.8085,25.8354,25.7367,25.7726,19600.0
2011-05-11 13:15:00,28.69,28.8,28.61,28.8,46600.0,25.7367,25.8354,25.665,25.8354,46600.0
2011-05-11 13:20:00,28.8,28.89,28.77,28.87,12800.0,25.8354,25.9162,25.8085,25.8982,12800.0
2011-05-11 13:25:00,28.87,28.91,28.78,28.78,24300.0,25.8982,25.9341,25.8175,25.8175,24300.0
2011-05-11 13:30:00,28.78,28.82,28.75,28.8,30800.0,25.8175,25.8534,25.7906,25.8354,30800.0
2011-05-11 13:35:00,28.8,28.84,28.78,28.84,16300.0,25.8354,25.8713,25.8175,25.8713,16300.0
2011-05-11 13:40:00,28.84,28.95,28.8,28.89,40100.0,25.8713,25.97,25.8354,25.9162,40100.0
2011-05-11 13:45:00,28.89,28.91,28.87,28.89,13800.0,25.9162,25.9341,25.8982,25.9162,13800.0
2011-05-11 13:50:00,28.91,28.96,28.89,28.9,21600.0,25.9341,25.9789,25.9162,25.9251,21600.0
2011-05-11 13:55:00,28.89,28.9,28.76,28.76,25400.0,25.9162,25.9251,25.7995,25.7995,25400.0
2011-05-11 14:00:00,28.76,28.9,28.75,28.89,13800.0,25.7995,25.9251,25.7906,25.9162,13800.0
2011-05-11 14:05:00,28.89,29.05,28.88,29.05,60000.0,25.9162,26.0597,25.9072,26.0597,60000.0
2011-05-11 14:10:00,29.05,29.18,29.02,29.1,34600.0,26.0597,26.1763,26.0328,26.1045,34600.0
2011-05-11 14:15:00,29.1,29.16,29.09,29.15,23700.0,26.1045,26.1584,26.0956,26.1494,23700.0
2011-05-11 14:20:00,29.15,29.15,29.02,29.02,7600.0,26.1494,26.1494,26.0328,26.0328,7600.0
2011-05-11 14:25:00,29.01,29.14,29.0,29.13,26600.0,26.0238,26.1404,26.0148,26.1314,26600.0
2011-05-11 14:30:00,29.12,29.32,29.12,29.22,31300.0,26.1225,26.3019,26.1225,26.2122,31300.0
2011-05-11 14:35:00,29.22,29.53,29.2,29.5,44800.0,26.2122,26.4903,26.1942,26.4634,44800.0
2011-05-11 14:40:00,29.46,29.5,29.36,29.42,44400.0,26.4275,26.4634,26.3378,26.3916,44400.0
2011-05-11 14:45:00,29.41,29.45,29.24,29.44,34000.0,26.3826,26.4185,26.2301,26.4095,34000.0
2011-05-11 14:50:00,29.43,29.52,29.32,29.51,37300.0,26.4006,26.4813,26.3019,26.4723,37300.0
2011-05-11 14:55:00,29.46,29.53,29.46,29.49,27700.0,26.4275,26.4903,26.4275,26.4544,27700.0
2011-05-11 15:00:00,29.49,29.5,29.26,29.29,24900.0,26.4544,26.4634,26.2481,26.275,24900.0
2011-05-11 15:05:00,29.28,29.3,29.21,29.26,35400.0,26.266,26.2839,26.2032,26.2481,35400.0
2011-05-11 15:10:00,29.27,29.39,29.26,29.32,17400.0,26.257,26.3647,26.2481,26.3019,17400.0
2011-05-11 15:15:00,29.33,29.37,29.31,29.33,20300.0,26.3109,26.3467,26.2929,26.3109,20300.0
2011-05-11 15:20:00,29.32,29.35,29.29,29.32,29300.0,26.3019,26.3288,26.275,26.3019,29300.0
2011-05-11 15:25:00,29.33,29.33,29.23,29.28,31000.0,26.3109,26.3109,26.2212,26.266,31000.0
2011-05-11 15:30:00,29.28,29.33,29.27,29.3,31100.0,26.266,26.3109,26.257,26.2839,31100.0
2011-05-11 15:35:00,29.3,29.33,29.09,29.1,77700.0,26.2839,26.3109,26.0956,26.1045,77700.0
2011-05-11 15:40:00,29.1,29.11,28.99,29.0,52100.0,26.1045,26.1135,26.0059,26.0148,52100.0
2011-05-11 15:45:00,29.0,29.02,28.96,28.99,97000.0,26.0148,26.0328,25.9789,26.0059,97000.0
2011-05-11 15:50:00,28.98,29.14,28.97,29.05,67000.0,25.9969,26.1404,25.9879,26.0597,67000.0
2011-05-11 15:55:00,29.04,29.04,28.95,28.98,112900.0,26.0507,26.0507,25.97,25.9969,112900.0
2011-05-12 09:30:00,28.73,28.99,28.5,28.82,37300.0,25.7726,26.0059,25.5663,25.8534,37300.0
2011-05-12 09:35:00,28.75,29.18,28.73,28.95,30500.0,25.7906,26.1763,25.7726,25.97,30500.0
2011-05-12 09:40:00,28.93,29.38,28.92,29.0,20700.0,25.952,26.3557,25.9431,26.0148,20700.0
2011-05-12 09:45:00,28.93,29.0,28.79,28.93,22600.0,25.952,26.0148,25.8264,25.952,22600.0
2011-05-12 09:50:00,28.92,29.38,28.92,29.2,36400.0,25.9431,26.3557,25.9431,26.1942,36400.0
2011-05-12 09:55:00,29.19,29.38,29.07,29.34,10200.0,26.1853,26.3557,26.0776,26.3198,10200.0
2011-05-12 10:00:00,29.34,29.36,29.23,29.32,7700.0,26.3198,26.3378,26.2212,26.3019,7700.0
2011-05-12 10:05:00,29.32,29.33,29.23,29.31,11000.0,26.3019,26.3109,26.2212,26.2929,11000.0
2011-05-12 10:10:00,29.31,29.36,29.26,29.35,7800.0,26.2929,26.3378,26.2481,26.3288,7800.0
2011-05-12 10:15:00,29.36,29.51,29.36,29.44,27900.0,26.3378,26.4723,26.3378,26.4095,27900.0
2011-05-12 10:20:00,29.4,29.48,29.39,29.44,14400.0,26.3737,26.4454,26.3647,26.4095,14400.0
2011-05-12 10:25:00,29.43,29.47,29.4,29.42,18200.0,26.4006,26.4364,26.3737,26.3916,18200.0
2011-05-12 10:30:00,29.42,29.5,29.39,29.48,9100.0,26.3916,26.4634,26.3647,26.4454,9100.0
2011-05-12 10:35:00,29.5,29.7,29.42,29.69,53700.0,26.4634,26.6428,26.3916,26.6338,53700.0
2011-05-12 10:40:00,29.69,29.72,29.44,29.47,15100.0,26.6338,26.6607,26.4095,26.4364,15100.0
2011-05-12 10:45:00,29.45,29.58,29.36,29.55,6900.0,26.4185,26.5351,26.3378,26.5082,6900.0
2011-05-12 10:50:00,29.51,29.51,29.32,29.37,10300.0,26.4723,26.4723,26.3019,26.3467,10300.0
2011-05-12 10:55:00,29.37,29.41,29.22,29.39,16800.0,26.3467,26.3826,26.2122,26.3647,16800.0
2011-05-12 11:00:00,29.36,29.61,29.2,29.58,18800.0,26.3378,26.562,26.1942,26.5351,18800.0
2011-05-12 11:05:00,29.56,29.56,29.4,29.44,22100.0,26.5172,26.5172,26.3737,26.4095,22100.0
2011-05-12 11:10:00,29.41,29.5,29.41,29.49,4600.0,26.3826,26.4634,26.3826,26.4544,4600.0
2011-05-12 11:15:00,29.5,29.5,29.33,29.45,8000.0,26.4634,26.4634,26.3109,26.4185,8000.0
2011-05-12 11:20:00,29.45,29.5,29.3,29.35,12600.0,26.4185,26.4634,26.2839,26.3288,12600.0
2011-05-12 11:25:00,29.35,29.47,29.29,29.42,62100.0,26.3288,26.4364,26.275,26.3916,62100.0
2011-05-12 11:30:00,29.44,29.6,29.27,29.57,77100.0,26.4095,26.5531,26.257,26.5262,77100.0
2011-05-12 11:35:00,29.57,29.6,29.48,29.55,19300.0,26.5262,26.5531,26.4454,26.5082,19300.0
2011-05-12 11:40:00,29.51,29.67,29.5,29.59,7800.0,26.4723,26.6159,26.4634,26.5441,7800.0
2011-05-12 11:45:00,29.54,29.64,29.47,29.6,13600.0,26.4992,26.5889,26.4364,26.5531,13600.0
2011-05-12 11:50:00,29.59,29.7,29.51,29.7,15000.0,26.5441,26.6428,26.4723,26.6428,15000.0
2011-05-12 11:55:00,29.68,29.7,29.66,29.67,4100.0,26.6248,26.6428,26.6069,26.6159,4100.0
2011-05-12 12:00:00,29.69,29.7,29.65,29.66,5700.0,26.6338,26.6428,26.5979,26.6069,5700.0
2011-05-12 12:05:00,29.65,29.66,29.58,29.59,3700.0,26.5979,26.6069,26.5351,26.5441,3700.0
2011-05-12 12:10:00,29.58,29.58,29.47,29.48,4700.0,26.5351,26.5351,26.4364,26.4454,4700.0
2011-05-12 12:15:00,29.48,29.57,29.45,29.55,8100.0,26.4454,26.5262,26.4185,26.5082,8100.0
2011-05-12 12:20:00,29.56,29.58,29.54,29.56,2800.0,26.5172,26.5351,26.4992,26.5172,2800.0
2011-05-12 12:25:00,29.56,29.59,29.5,29.56,10900.0,26.5172,26.5441,26.4634,26.5172,10900.0
2011-05-12 12:30:00,29.59,29.61,29.55,29.57,5500.0,26.5441,26.562,26.5082,26.5262,5500.0
2011-05-12 12:35:00,29.58,29.59,29.52,29.57,10400.0,26.5351,26.5441,26.4813,26.5262,10400.0
2011-05-12 12:40:00,29.55,29.57,29.49,29.54,10700.0,26.5082,26.5262,26.4544,26.4992,10700.0
2011-05-12 12:45:00,29.55,29.69,29.54,29.66,15900.0,26.5082,26.6338,26.4992,26.6069,15900.0
2011-05-12 12:50:00,29.66,29.66,29.6,29.65,5400.0,26.6069,26.6069,26.5531,26.5979,5400.0
2011-05-12 12:55:00,29.65,29.77,29.61,29.77,16600.0,26.5979,26.7056,26.562,26.7056,16600.0
2011-05-12 13:00:00,29.75,29.88,29.75,29.86,5200.0,26.6876,26.8042,26.6876,26.7863,5200.0
2011-05-12 13:05:00,29.86,30.0,29.84,29.9,30500.0,26.7863,26.9119,26.7684,26.8222,30500.0
2011-05-12 13:10:00,29.88,29.88,29.79,29.82,10800.0,26.8042,26.8042,26.7235,26.7504,10800.0
2011-05-12 13:15:00,29.82,29.84,29.76,29.79,7700.0,26.7504,26.7684,26.6966,26.7235,7700.0
2011-05-12 13:20:00,29.78,29.83,29.74,29.79,6700.0,26.7145,26.7594,26.6787,26.7235,6700.0
2011-05-12 13:25:00,29.79,29.84,29.77,29.84,10000.0,26.7235,26.7684,26.7056,26.7684,10000.0
2011-05-12 13:30:00,29.83,29.86,29.8,29.85,9200.0,26.7594,26.7863,26.7325,26.7773,9200.0
2011-05-12 13:35:00,29.84,30.0,29.76,29.98,28400.0,26.7684,26.9119,26.6966,26.894,28400.0
2011-05-12 13:40:00,29.97,30.0,29.88,29.93,16700.0,26.885,26.9119,26.8042,26.8491,16700.0
2011-05-12 13:45:00,29.93,29.94,29.9,29.91,6000.0,26.8491,26.8581,26.8222,26.8312,6000.0
2011-05-12 13:50:00,29.91,29.94,29.88,29.94,9800.0,26.8312,26.8581,26.8042,26.8581,9800.0
2011-05-12 13:55:00,29.92,29.94,29.86,29.88,4700.0,26.8401,26.8581,26.7863,26.8042,4700.0
2011-05-12 14:00:00,29.88,29.98,29.87,29.98,15700.0,26.8042,26.894,26.7953,26.894,15700.0
2011-05-12 14:05:00,29.97,30.0,29.94,29.97,12900.0,26.885,26.9119,26.8581,26.885,12900.0
2011-05-12 14:10:00,29.96,29.97,29.94,29.95,7500.0,26.876,26.885,26.8581,26.867,7500.0
2011-05-12 14:15:00,29.94,29.94,29.78,29.81,33500.0,26.8581,26.8581,26.7145,26.7415,33500.0
2011-05-12 14:20:00,29.8,29.8,29.7,29.7,14000.0,26.7325,26.7325,26.6428,26.6428,14000.0
2011-05-12 14:25:00,29.72,29.74,29.68,29.74,6100.0,26.6607,26.6787,26.6248,26.6787,6100.0
2011-05-12 14:30:00,29.74,29.88,29.73,29.84,28500.0,26.6787,26.8042,26.6697,26.7684,28500.0
2011-05-12 14:35:00,29.83,29.86,29.69,29.77,15000.0,26.7594,26.7863,26.6338,26.7056,15000.0
2011-05-12 14:40:00,29.78,29.78,29.61,29.67,11700.0,26.7145,26.7145,26.562,26.6159,11700.0
2011-05-12 14:45:00,29.66,29.68,29.58,29.6,20000.0,26.6069,26.6248,26.5351,26.5531,20000.0
2011-05-12 14:50:00,29.58,29.63,29.44,29.53,41400.0,26.5351,26.58,26.4095,26.4903,41400.0
2011-05-12 14:55:00,29.57,29.58,29.33,29.53,38700.0,26.5262,26.5351,26.3109,26.4903,38700.0
2011-05-12 15:00:00,29.53,29.61,29.39,29.58,32800.0,26.4903,26.562,26.3647,26.5351,32800.0
2011-05-12 15:05:00,29.56,29.57,29.48,29.5,28800.0,26.5172,26.5262,26.4454,26.4634,28800.0
2011-05-12 15:10:00,29.5,29.78,29.48,29.75,23700.0,26.4634,26.7145,26.4454,26.6876,23700.0
2011-05-12 15:15:00,29.75,29.79,29.7,29.7,16300.0,26.6876,26.7235,26.6428,26.6428,16300.0
2011-05-12 15:20:00,29.7,29.73,29.66,29.71,13800.0,26.6428,26.6697,26.6069,26.6517,13800.0
2011-05-12 15:25:00,29.72,29.79,29.7,29.78,21400.0,26.6607,26.7235,26.6428,26.7145,21400.0
2011-05-12 15:30:00,29.79,29.83,29.75,29.79,28600.0,26.7235,26.7594,26.6876,26.7235,28600.0
2011-05-12 15:35:00,29.81,29.97,29.7,29.94,74700.0,26.7415,26.885,26.6428,26.8581,74700.0
2011-05-12 15:40:00,29.94,29.94,29.76,29.79,27000.0,26.8581,26.8581,26.6966,26.7235,27000.0
2011-05-12 15:45:00,29.8,29.92,29.8,29.83,14300.0,26.7325,26.8401,26.7325,26.7594,14300.0
2011-05-12 15:50:00,29.83,29.85,29.78,29.83,31800.0,26.7594,26.7773,26.7145,26.7594,31800.0
2011-05-12 15:55:00,29.84,29.84,29.8,29.84,26000.0,26.7684,26.7684,26.7325,26.7684,26000.0
2011-05-13 09:30:00,29.91,30.38,29.89,30.13,100800.0,26.8312,27.2528,26.8132,27.0285,100800.0
2011-05-13 09:35:00,30.12,30.12,29.85,30.09,29200.0,27.0195,27.0195,26.7773,26.9926,29200.0
2011-05-13 09:40:00,30.05,30.48,30.05,30.27,40300.0,26.9567,27.3425,26.9567,27.1541,40300.0
2011-05-13 09:45:00,30.28,30.34,30.22,30.29,37500.0,27.1631,27.2169,27.1092,27.172,37500.0
2011-05-13 09:50:00,30.27,30.28,30.19,30.2,16300.0,27.1541,27.1631,27.0823,27.0913,16300.0
2011-05-13 09:55:00,30.21,30.34,30.21,30.3,23400.0,27.1003,27.2169,27.1003,27.181,23400.0
2011-05-13 10:00:00,30.31,30.53,30.29,30.49,81000.0,27.19,27.3873,27.172,27.3515,81000.0
2011-05-13 10:05:00,30.5,30.5,30.33,30.34,28400.0,27.3604,27.3604,27.2079,27.2169,28400.0
2011-05-13 10:10:00,30.34,30.34,30.25,30.32,15900.0,27.2169,27.2169,27.1362,27.199,15900.0
2011-05-13 10:15:00,30.31,30.41,30.3,30.41,21100.0,27.19,27.2797,27.181,27.2797,21100.0
2011-05-13 10:20:00,30.4,30.48,30.36,30.47,34500.0,27.2707,27.3425,27.2348,27.3335,34500.0
2011-05-13 10:25:00,30.48,30.51,30.41,30.42,28500.0,27.3425,27.3694,27.2797,27.2887,28500.0
2011-05-13 10:30:00,30.41,30.72,30.41,30.63,39100.0,27.2797,27.5578,27.2797,27.477,39100.0
2011-05-13 10:35:00,30.62,30.66,30.6,30.66,11800.0,27.4681,27.504,27.4501,27.504,11800.0
2011-05-13 10:40:00,30.66,30.77,30.37,30.73,90000.0,27.504,27.6026,27.2438,27.5667,90000.0
2011-05-13 10:45:00,30.77,30.85,30.63,30.65,25000.0,27.6026,27.6744,27.477,27.495,25000.0
2011-05-13 10:50:00,30.65,30.66,30.56,30.6,19400.0,27.495,27.504,27.4142,27.4501,19400.0
2011-05-13 10:55:00,30.59,30.59,30.33,30.35,11900.0,27.4412,27.4412,27.2079,27.2259,11900.0
2011-05-13 11:00:00,30.36,30.36,30.22,30.25,9900.0,27.2348,27.2348,27.1092,27.1362,9900.0
2011-05-13 11:05:00,30.26,30.28,30.2,30.24,13800.0,27.1451,27.1631,27.0913,27.1272,13800.0
2011-05-13 11:10:00,30.25,30.39,30.17,30.35,9100.0,27.1362,27.2617,27.0644,27.2259,9100.0
2011-05-13 11:15:00,30.33,30.34,30.11,30.11,8800.0,27.2079,27.2169,27.0106,27.0106,8800.0
2011-05-13 11:20:00,30.12,30.18,30.11,30.18,7400.0,27.0195,27.0734,27.0106,27.0734,7400.0
2011-05-13 11:25:00,30.15,30.15,30.0,30.01,10400.0,27.0465,27.0465,26.9119,26.9209,10400.0
2011-05-13 11:30:00,30.01,30.05,29.93,29.95,10400.0,26.9209,26.9567,26.8491,26.867,10400.0
2011-05-13 11:35:00,29.94,30.01,29.92,30.0,15300.0,26.8581,26.9209,26.8401,26.9119,15300.0
2011-05-13 11:40:00,30.01,30.13,29.97,29.97,20900.0,26.9209,27.0285,26.885,26.885,20900.0
2011-05-13 11:45:00,29.96,30.0,29.91,29.94,16100.0,26.876,26.9119,26.8312,26.8581,16100.0
2011-05-13 11:50:00,29.93,30.0,29.84,29.86,42800.0,26.8491,26.9119,26.7684,26.7863,42800.0
2011-05-13 11:55:00,29.85,29.85,29.72,29.72,47900.0,26.7773,26.7773,26.6607,26.6607,47900.0
2011-05-13 12:00:00,29.73,29.87,29.73,29.82,35700.0,26.6697,26.7953,26.6697,26.7504,35700.0
2011-05-13 12:05:00,29.74,29.78,29.73,29.73,10000.0,26.6787,26.7145,26.6697,26.6697,10000.0
2011-05-13 12:10:00,29.72,29.75,29.5,29.5,15900.0,26.6607,26.6876,26.4634,26.4634,15900.0
2011-05-13 12:15:00,29.5,29.56,29.46,29.46,19400.0,26.4634,26.5172,26.4275,26.4275,19400.0
2011-05-13 12:20:00,29.47,29.53,29.45,29.48,11300.0,26.4364,26.4903,26.4185,26.4454,11300.0
2011-05-13 12:25:00,29.49,29.61,29.49,29.61,5100.0,26.4544,26.562,26.4544,26.562,5100.0
2011-05-13 12:30:00,29.6,29.72,29.59,29.71,3300.0,26.5531,26.6607,26.5441,26.6517,3300.0
2011-05-13 12:35:00,29.71,30.14,29.63,29.77,34800.0,26.6517,27.0375,26.58,26.7056,34800.0
2011-05-13 12:40:00,29.73,29.91,29.73,29.75,12300.0,26.6697,26.8312,26.6697,26.6876,12300.0
2011-05-13 12:45:00,29.72,29.81,29.67,29.67,3400.0,26.6607,26.7415,26.6159,26.6159,3400.0
2011-05-13 12:50:00,29.72,29.72,29.62,29.62,3400.0,26.6607,26.6607,26.571,26.571,3400.0
2011-05-13 12:55:00,29.58,29.62,29.52,29.52,3100.0,26.5351,26.571,26.4813,26.4813,3100.0
2011-05-13 13:00:00,29.56,29.6,29.52,29.6,2800.0,26.5172,26.5531,26.4813,26.5531,2800.0
2011-05-13 13:05:00,29.58,29.66,29.53,29.64,7500.0,26.5351,26.6069,26.4903,26.5889,7500.0
2011-05-13 13:10:00,29.64,29.65,29.58,29.58,5800.0,26.5889,26.5979,26.5351,26.5351,5800.0
2011-05-13 13:15:00,29.59,29.71,29.59,29.64,8100.0,26.5441,26.6517,26.5441,26.5889,8100.0
2011-05-13 13:20:00,29.65,29.7,29.63,29.64,5000.0,26.5979,26.6428,26.58,26.5889,5000.0
2011-05-13 13:25:00,29.64,29.64,29.57,29.58,2600.0,26.5889,26.5889,26.5262,26.5351,2600.0
2011-05-13 13:30:00,29.58,29.6,29.5,29.5,4900.0,26.5351,26.5531,26.4634,26.4634,4900.0
2011-05-13 13:35:00,29.5,29.5,29.48,29.48,3200.0,26.4634,26.4634,26.4454,26.4454,3200.0
2011-05-13 13:40:00,29.49,29.5,29.47,29.47,4300.0,26.4544,26.4634,26.4364,26.4364,4300.0
2011-05-13 13:45:00,29.47,29.53,29.47,29.49,8900.0,26.4364,26.4903,26.4364,26.4544,8900.0
2011-05-13 13:50:00,29.48,29.48,29.45,29.48,2900.0,26.4454,26.4454,26.4185,26.4454,2900.0
2011-05-13 13:55:00,29.46,29.55,29.45,29.52,3200.0,26.4275,26.5082,26.4185,26.4813,3200.0
2011-05-13 14:00:00,29.51,29.51,29.47,29.48,3400.0,26.4723,26.4723,26.4364,26.4454,3400.0
2011-05-13 14:05:00,29.47,29.49,29.4,29.49,6100.0,26.4364,26.4544,26.3737,26.4544,6100.0
2011-05-13 14:10:00,29.47,29.63,29.47,29.62,11600.0,26.4364,26.58,26.4364,26.571,11600.0
2011-05-13 14:15:00,29.63,29.7,29.54,29.54,14300.0,26.58,26.6428,26.4992,26.4992,14300.0
2011-05-13 14:20:00,29.53,29.68,29.53,29.68,13900.0,26.4903,26.6248,26.4903,26.6248,13900.0
2011-05-13 14:25:00,29.68,29.68,29.63,29.63,2800.0,26.6248,26.6248,26.58,26.58,2800.0
2011-05-13 14:30:00,29.63,29.7,29.63,29.67,21400.0,26.58,26.6428,26.58,26.6159,21400.0
2011-05-13 14:35:00,29.64,29.64,29.5,29.52,5200.0,26.5889,26.5889,26.4634,26.4813,5200.0
2011-05-13 14:40:00,29.52,29.52,29.32,29.32,10600.0,26.4813,26.4813,26.3019,26.3019,10600.0
2011-05-13 14:45:00,29.32,29.43,29.3,29.41,13100.0,26.3019,26.4006,26.2839,26.3826,13100.0
2011-05-13 14:50:00,29.4,29.45,29.35,29.39,9600.0,26.3737,26.4185,26.3288,26.3647,9600.0
2011-05-13 14:55:00,29.39,29.41,29.29,29.32,13300.0,26.3647,26.3826,26.275,26.3019,13300.0
2011-05-13 15:00:00,29.3,29.41,29.3,29.38,12600.0,26.2839,26.3826,26.2839,26.3557,12600.0
2011-05-13 15:05:00,29.36,29.55,29.36,29.48,15800.0,26.3378,26.5082,26.3378,26.4454,15800.0
2011-05-13 15:10:00,29.49,29.51,29.48,29.49,15300.0,26.4544,26.4723,26.4454,26.4544,15300.0
2011-05-13 15:15:00,29.48,29.52,29.46,29.52,11300.0,26.4454,26.4813,26.4275,26.4813,11300.0
2011-05-13 15:20:00,29.51,29.52,29.46,29.49,6700.0,26.4723,26.4813,26.4275,26.4544,6700.0
2011-05-13 15:25:00,29.49,29.5,29.42,29.42,8700.0,26.4544,26.4634,26.3916,26.3916,8700.0
2011-05-13 15:30:00,29.42,29.43,29.37,29.37,5800.0,26.3916,26.4006,26.3467,26.3467,5800.0
2011-05-13 15:35:00,29.37,29.38,29.34,29.35,13800.0,26.3467,26.3557,26.3198,26.3288,13800.0
2011-05-13 15:40:00,29.34,29.41,29.31,29.39,11400.0,26.3198,26.3826,26.2929,26.3647,11400.0
2011-05-13 15:45:00,29.39,29.39,29.36,29.38,11100.0,26.3647,26.3647,26.3378,26.3557,11100.0
2011-05-13 15:50:00,29.37,29.4,29.36,29.37,12700.0,26.3467,26.3737,26.3378,26.3467,12700.0
2011-05-13 15:55:00,29.36,29.4,29.33,29.38,33200.0,26.3378,26.3737,26.3109,26.3557,33200.0
2011-05-16 09:30:00,29.63,29.66,29.38,29.45,40800.0,26.58,26.6069,26.3557,26.4185,40800.0
2011-05-16 09:35:00,29.45,29.51,29.33,29.4,25800.0,26.4185,26.4723,26.3109,26.3737,25800.0
2011-05-16 09:40:00,29.43,29.75,29.43,29.66,18800.0,26.4006,26.6876,26.4006,26.6069,18800.0
2011-05-16 09:45:00,29.68,29.68,29.57,29.58,10600.0,26.6248,26.6248,26.5262,26.5351,10600.0
2011-05-16 09:50:00,29.58,29.63,29.51,29.53,16900.0,26.5351,26.58,26.4723,26.4903,16900.0
2011-05-16 09:55:00,29.57,29.67,29.52,29.53,17900.0,26.5262,26.6159,26.4813,26.4903,17900.0
2011-05-16 10:00:00,29.52,29.53,29.44,29.53,22300.0,26.4813,26.4903,26.4095,26.4903,22300.0
2011-05-16 10:05:00,29.53,29.55,29.45,29.5,17100.0,26.4903,26.5082,26.4185,26.4634,17100.0
2011-05-16 10:10:00,29.5,29.58,29.5,29.51,11000.0,26.4634,26.5351,26.4634,26.4723,11000.0
2011-05-16 10:15:00,29.51,29.55,29.49,29.55,19000.0,26.4723,26.5082,26.4544,26.5082,19000.0
2011-05-16 10:20:00,29.55,29.57,29.46,29.47,9000.0,26.5082,26.5262,26.4275,26.4364,9000.0
2011-05-16 10:25:00,29.46,29.5,29.42,29.44,7000.0,26.4275,26.4634,26.3916,26.4095,7000.0
2011-05-16 10:30:00,29.44,29.5,29.42,29.48,7900.0,26.4095,26.4634,26.3916,26.4454,7900.0
2011-05-16 10:35:00,29.48,29.53,29.42,29.43,19700.0,26.4454,26.4903,26.3916,26.4006,19700.0
2011-05-16 10:40:00,29.44,29.59,29.43,29.5,13000.0,26.4095,26.5441,26.4006,26.4634,13000.0
2011-05-16 10:45:00,29.48,29.49,29.39,29.41,4900.0,26.4454,26.4544,26.3647,26.3826,4900.0
2011-05-16 10:50:00,29.42,29.5,29.42,29.47,6300.0,26.3916,26.4634,26.3916,26.4364,6300.0
2011-05-16 10:55:00,29.47,29.59,29.46,29.48,15300.0,26.4364,26.5441,26.4275,26.4454,15300.0
2011-05-16 11:00:00,29.49,29.58,29.49,29.58,8300.0,26.4544,26.5351,26.4544,26.5351,8300.0
2011-05-16 11:05:00,29.59,29.59,29.5,29.51,4800.0,26.5441,26.5441,26.4634,26.4723,4800.0
2011-05-16 11:10:00,29.5,29.53,29.45,29.46,3600.0,26.4634,26.4903,26.4185,26.4275,3600.0
2011-05-16 11:15:00,29.46,29.49,29.41,29.47,10400.0,26.4275,26.4544,26.3826,26.4364,10400.0
2011-05-16 11:20:00,29.47,29.47,29.26,29.37,22500.0,26.4364,26.4364,26.2481,26.3467,22500.0
2011-05-16 11:25:00,29.35,29.37,29.29,29.29,5700.0,26.3288,26.3467,26.275,26.275,5700.0
2011-05-16 11:30:00,29.28,29.29,29.19,29.21,20200.0,26.266,26.275,26.1853,26.2032,20200.0
2011-05-16 11:35:00,29.2,29.29,29.2,29.26,13100.0,26.1942,26.275,26.1942,26.2481,13100.0
2011-05-16 11:40:00,29.26,29.26,29.21,29.21,8900.0,26.2481,26.2481,26.2032,26.2032,8900.0
2011-05-16 11:45:00,29.17,29.19,29.12,29.16,7300.0,26.1673,26.1853,26.1225,26.1584,7300.0
2011-05-16 11:50:00,29.16,29.16,28.96,29.02,22800.0,26.1584,26.1584,25.9789,26.0328,22800.0
2011-05-16 11:55:00,29.01,29.05,28.98,29.01,7200.0,26.0238,26.0597,25.9969,26.0238,7200.0
2011-05-16 12:00:00,29.02,29.02,28.95,28.95,12600.0,26.0328,26.0328,25.97,25.97,12600.0
2011-05-16 12:05:00,28.94,28.95,28.84,28.85,10400.0,25.961,25.97,25.8713,25.8803,10400.0
2011-05-16 12:10:00,28.86,28.86,28.75,28.81,15700.0,25.8892,25.8892,25.7906,25.8444,15700.0
2011-05-16 12:15:00,28.8,28.81,28.79,28.8,14100.0,25.8354,25.8444,25.8264,25.8354,14100.0
2011-05-16 12:20:00,28.8,28.81,28.69,28.71,23300.0,25.8354,25.8444,25.7367,25.7547,23300.0
2011-05-16 12:25:00,28.72,28.8,28.68,28.7,9700.0,25.7637,25.8354,25.7278,25.7457,9700.0
2011-05-16 12:30:00,28.7,28.73,28.66,28.68,26000.0,25.7457,25.7726,25.7098,25.7278,26000.0
2011-05-16 12:35:00,28.69,28.69,28.52,28.63,71600.0,25.7367,25.7367,25.5842,25.6829,71600.0
2011-05-16 12:40:00,28.63,28.73,28.43,28.43,24400.0,25.6829,25.7726,25.5035,25.5035,24400.0
2011-05-16 12:45:00,28.46,28.49,28.37,28.38,55200.0,25.5304,25.5573,25.4497,25.4587,55200.0
2011-05-16 12:50:00,28.39,28.41,28.32,28.33,40400.0,25.4676,25.4856,25.4048,25.4138,40400.0
2011-05-16 12:55:00,28.31,28.33,27.94,28.07,110100.0,25.3959,25.4138,25.0639,25.1806,110100.0
2011-05-16 13:00:00,28.07,28.13,27.95,28.11,50100.0,25.1806,25.2344,25.0729,25.2164,50100.0
2011-05-16 13:05:00,28.13,28.3,28.13,28.3,34700.0,25.2344,25.3869,25.2344,25.3869,34700.0
2011-05-16 13:10:00,28.31,28.31,28.16,28.19,19800.0,25.3959,25.3959,25.2613,25.2882,19800.0
2011-05-16 13:15:00,28.17,28.21,28.06,28.18,21100.0,25.2703,25.3061,25.1716,25.2792,21100.0
2011-05-16 13:20:00,28.18,28.19,28.11,28.15,24200.0,25.2792,25.2882,25.2164,25.2523,24200.0
2011-05-16 13:25:00,28.15,28.16,27.84,27.86,35200.0,25.2523,25.2613,24.9742,24.9922,35200.0
2011-05-16 13:30:00,27.86,28.09,27.85,28.03,36700.0,24.9922,25.1985,24.9832,25.1447,36700.0
2011-05-16 13:35:00,28.03,28.19,28.02,28.19,26400.0,25.1447,25.2882,25.1357,25.2882,26400.0
2011-05-16 13:40:00,28.18,28.27,28.11,28.27,14700.0,25.2792,25.36,25.2164,25.36,14700.0
2011-05-16 13:45:00,28.27,28.39,28.16,28.21,21600.0,25.36,25.4676,25.2613,25.3061,21600.0
2011-05-16 13:50:00,28.2,28.25,28.19,28.24,8200.0,25.2972,25.342,25.2882,25.3331,8200.0
2011-05-16 13:55:00,28.23,28.24,28.15,28.2,23100.0,25.3241,25.3331,25.2523,25.2972,23100.0
2011-05-16 14:00:00,28.2,28.23,28.16,28.2,10400.0,25.2972,25.3241,25.2613,25.2972,10400.0
2011-05-16 14:05:00,28.21,28.31,28.19,28.24,22800.0,25.3061,25.3959,25.2882,25.3331,22800.0
2011-05-16 14:10:00,28.23,28.26,28.16,28.17,11500.0,25.3241,25.351,25.2613,25.2703,11500.0
2011-05-16 14:15:00,28.17,28.17,28.01,28.03,20700.0,25.2703,25.2703,25.1267,25.1447,20700.0
2011-05-16 14:20:00,28.03,28.06,28.01,28.04,40500.0,25.1447,25.1716,25.1267,25.1536,40500.0
2011-05-16 14:25:00,28.04,28.06,28.01,28.05,20100.0,25.1536,25.1716,25.1267,25.1626,20100.0
2011-05-16 14:30:00,28.05,28.22,28.05,28.12,15900.0,25.1626,25.3151,25.1626,25.2254,15900.0
2011-05-16 14:35:00,28.12,28.12,28.0,28.01,21700.0,25.2254,25.2254,25.1178,25.1267,21700.0
2011-05-16 14:40:00,28.01,28.06,28.0,28.02,21500.0,25.1267,25.1716,25.1178,25.1357,21500.0
2011-05-16 14:45:00,28.01,28.03,28.0,28.03,18600.0,25.1267,25.1447,25.1178,25.1447,18600.0
2011-05-16 14:50:00,28.03,28.03,28.0,28.0,11000.0,25.1447,25.1447,25.1178,25.1178,11000.0
2011-05-16 14:55:00,28.0,28.01,28.0,28.0,24500.0,25.1178,25.1267,25.1178,25.1178,24500.0
2011-05-16 15:00:00,28.0,28.01,28.0,28.0,12400.0,25.1178,25.1267,25.1178,25.1178,12400.0
2011-05-16 15:05:00,28.0,28.01,28.0,28.0,33000.0,25.1178,25.1267,25.1178,25.1178,33000.0
2011-05-16 15:10:00,28.01,28.01,27.9,27.9,25000.0,25.1267,25.1267,25.0281,25.0281,25000.0
2011-05-16 15:15:00,27.9,27.91,27.6,27.66,104300.0,25.0281,25.037,24.7589,24.8128,104300.0
2011-05-16 15:20:00,27.67,27.72,27.49,27.64,115000.0,24.8217,24.8666,24.6603,24.7948,115000.0
2011-05-16 15:25:00,27.66,27.87,27.63,27.66,48400.0,24.8128,25.0011,24.7859,24.8128,48400.0
2011-05-16 15:30:00,27.65,27.71,27.63,27.68,45700.0,24.8038,24.8576,24.7859,24.8307,45700.0
2011-05-16 15:35:00,27.68,27.73,27.62,27.71,58100.0,24.8307,24.8756,24.7769,24.8576,58100.0
2011-05-16 15:40:00,27.71,27.77,27.7,27.71,51600.0,24.8576,24.9114,24.8486,24.8576,51600.0
2011-05-16 15:45:00,27.71,27.72,27.66,27.68,74200.0,24.8576,24.8666,24.8128,24.8307,74200.0
2011-05-16 15:50:00,27.68,27.7,27.53,27.62,79500.0,24.8307,24.8486,24.6961,24.7769,79500.0
2011-05-16 15:55:00,27.64,27.72,27.58,27.68,156300.0,24.7948,24.8666,24.741,24.8307,156300.0
2011-05-17 09:30:00,27.31,27.5,26.55,27.17,75100.0,24.4988,24.6692,23.817,24.3732,75100.0
2011-05-17 09:35:00,27.19,27.47,27.17,27.19,41800.0,24.3911,24.6423,24.3732,24.3911,41800.0
2011-05-17 09:40:00,27.19,27.6,27.14,27.46,30200.0,24.3911,24.7589,24.3463,24.6334,30200.0
2011-05-17 09:45:00,27.45,27.77,27.43,27.68,57700.0,24.6244,24.9114,24.6064,24.8307,57700.0
2011-05-17 09:50:00,27.69,27.78,27.54,27.66,63700.0,24.8397,24.9204,24.7051,24.8128,63700.0
2011-05-17 09:55:00,27.63,27.99,27.63,27.99,30600.0,24.7859,25.1088,24.7859,25.1088,30600.0
2011-05-17 10:00:00,27.96,28.14,27.89,28.13,55600.0,25.0819,25.2434,25.0191,25.2344,55600.0
2011-05-17 10:05:00,28.15,28.18,27.73,27.73,24600.0,25.2523,25.2792,24.8756,24.8756,24600.0
2011-05-17 10:10:00,27.75,27.81,27.6,27.72,28500.0,24.8935,24.9473,24.7589,24.8666,28500.0
2011-05-17 10:15:00,27.7,27.93,27.64,27.79,23200.0,24.8486,25.055,24.7948,24.9294,23200.0
2011-05-17 10:20:00,27.78,27.88,27.65,27.86,54900.0,24.9204,25.0101,24.8038,24.9922,54900.0
2011-05-17 10:25:00,27.88,28.2,27.8,28.08,87000.0,25.0101,25.2972,24.9384,25.1895,87000.0
2011-05-17 10:30:00,28.08,28.1,27.92,28.09,20000.0,25.1895,25.2075,25.046,25.1985,20000.0
2011-05-17 10:35:00,28.09,28.1,27.9,28.05,26400.0,25.1985,25.2075,25.0281,25.1626,26400.0
2011-05-17 10:40:00,28.04,28.1,27.82,27.87,20200.0,25.1536,25.2075,24.9563,25.0011,20200.0
2011-05-17 10:45:00,27.87,27.87,27.64,27.71,21000.0,25.0011,25.0011,24.7948,24.8576,21000.0
2011-05-17 10:50:00,27.71,27.75,27.57,27.75,17500.0,24.8576,24.8935,24.732,24.8935,17500.0
2011-05-17 10:55:00,27.76,27.79,27.65,27.67,14300.0,24.9025,24.9294,24.8038,24.8217,14300.0
2011-05-17 11:00:00,27.66,27.67,27.48,27.58,15500.0,24.8128,24.8217,24.6513,24.741,15500.0
2011-05-17 11:05:00,27.62,27.63,27.42,27.44,16000.0,24.7769,24.7859,24.5975,24.6154,16000.0
2011-05-17 11:10:00,27.44,27.51,27.41,27.46,27300.0,24.6154,24.6782,24.5885,24.6334,27300.0
2011-05-17 11:15:00,27.48,27.48,27.37,27.43,11700.0,24.6513,24.6513,24.5526,24.6064,11700.0
2011-05-17 11:20:00,27.44,27.5,27.43,27.47,21000.0,24.6154,24.6692,24.6064,24.6423,21000.0
2011-05-17 11:25:00,27.48,27.48,27.32,27.43,18500.0,24.6513,24.6513,24.5078,24.6064,18500.0
2011-05-17 11:30:00,27.44,27.46,27.31,27.32,7700.0,24.6154,24.6334,24.4988,24.5078,7700.0
2011-05-17 11:35:00,27.33,27.47,27.32,27.39,18200.0,24.5167,24.6423,24.5078,24.5706,18200.0
2011-05-17 11:40:00,27.38,27.38,27.17,27.27,24900.0,24.5616,24.5616,24.3732,24.4629,24900.0
2011-05-17 11:45:00,27.29,27.34,27.27,27.34,77500.0,24.4809,24.5257,24.4629,24.5257,77500.0
2011-05-17 11:50:00,27.34,27.47,27.34,27.42,21900.0,24.5257,24.6423,24.5257,24.5975,21900.0
2011-05-17 11:55:00,27.41,27.42,27.33,27.36,17100.0,24.5885,24.5975,24.5167,24.5436,17100.0
2011-05-17 12:00:00,27.36,27.4,27.29,27.35,14100.0,24.5436,24.5795,24.4809,24.5347,14100.0
2011-05-17 12:05:00,27.39,27.44,27.37,27.44,13300.0,24.5706,24.6154,24.5526,24.6154,13300.0
2011-05-17 12:10:00,27.45,27.47,27.43,27.45,4700.0,24.6244,24.6423,24.6064,24.6244,4700.0
2011-05-17 12:15:00,27.45,27.45,27.36,27.38,5200.0,24.6244,24.6244,24.5436,24.5616,5200.0
2011-05-17 12:20:00,27.38,27.5,27.38,27.42,9600.0,24.5616,24.6692,24.5616,24.5975,9600.0
2011-05-17 12:25:00,27.42,27.45,27.34,27.41,12300.0,24.5975,24.6244,24.5257,24.5885,12300.0
2011-05-17 12:30:00,27.41,27.5,27.39,27.5,10200.0,24.5885,24.6692,24.5706,24.6692,10200.0
2011-05-17 12:35:00,27.48,27.5,27.4,27.47,9300.0,24.6513,24.6692,24.5795,24.6423,9300.0
2011-05-17 12:40:00,27.48,27.67,27.47,27.61,51300.0,24.6513,24.8217,24.6423,24.7679,51300.0
2011-05-17 12:45:00,27.63,27.71,27.54,27.56,13800.0,24.7859,24.8576,24.7051,24.7231,13800.0
2011-05-17 12:50:00,27.56,27.57,27.38,27.38,7500.0,24.7231,24.732,24.5616,24.5616,7500.0
2011-05-17 12:55:00,27.38,27.39,27.28,27.39,10000.0,24.5616,24.5706,24.4719,24.5706,10000.0
2011-05-17 13:00:00,27.4,27.5,27.38,27.42,7200.0,24.5795,24.6692,24.5616,24.5975,7200.0
2011-05-17 13:05:00,27.44,27.45,27.39,27.4,9100.0,24.6154,24.6244,24.5706,24.5795,9100.0
2011-05-17 13:10:00,27.4,27.44,27.3,27.44,10700.0,24.5795,24.6154,24.4898,24.6154,10700.0
2011-05-17 13:15:00,27.44,27.54,27.44,27.52,4600.0,24.6154,24.7051,24.6154,24.6872,4600.0
2011-05-17 13:20:00,27.52,27.52,27.37,27.47,9200.0,24.6872,24.6872,24.5526,24.6423,9200.0
2011-05-17 13:25:00,27.44,27.56,27.43,27.51,5000.0,24.6154,24.7231,24.6064,24.6782,5000.0
2011-05-17 13:30:00,27.51,27.6,27.49,27.6,5300.0,24.6782,24.7589,24.6603,24.7589,5300.0
2011-05-17 13:35:00,27.6,27.63,27.58,27.63,13100.0,24.7589,24.7859,24.741,24.7859,13100.0
2011-05-17 13:40:00,27.62,27.63,27.54,27.61,8600.0,24.7769,24.7859,24.7051,24.7679,8600.0
2011-05-17 13:45:00,27.62,27.69,27.61,27.63,8900.0,24.7769,24.8397,24.7679,24.7859,8900.0
2011-05-17 13:50:00,27.62,27.66,27.62,27.63,5900.0,24.7769,24.8128,24.7769,24.7859,5900.0
2011-05-17 13:55:00,27.63,27.69,27.6,27.64,7400.0,24.7859,24.8397,24.7589,24.7948,7400.0
2011-05-17 14:00:00,27.64,27.65,27.62,27.63,5400.0,24.7948,24.8038,24.7769,24.7859,5400.0
2011-05-17 14:05:00,27.63,27.64,27.57,27.57,9600.0,24.7859,24.7948,24.732,24.732,9600.0
2011-05-17 14:10:00,27.58,27.59,27.43,27.43,8200.0,24.741,24.75,24.6064,24.6064,8200.0
2011-05-17 14:15:00,27.46,27.51,27.45,27.46,5300.0,24.6334,24.6782,24.6244,24.6334,5300.0
2011-05-17 14:20:00,27.46,27.57,27.45,27.54,8000.0,24.6334,24.732,24.6244,24.7051,8000.0
2011-05-17 14:25:00,27.55,27.56,27.52,27.55,8900.0,24.7141,24.7231,24.6872,24.7141,8900.0
2011-05-17 14:30:00,27.55,27.56,27.51,27.55,14500.0,24.7141,24.7231,24.6782,24.7141,14500.0
2011-05-17 14:35:00,27.55,27.66,27.55,27.66,5800.0,24.7141,24.8128,24.7141,24.8128,5800.0
2011-05-17 14:40:00,27.67,27.69,27.59,27.59,9500.0,24.8217,24.8397,24.75,24.75,9500.0
2011-05-17 14:45:00,27.56,27.7,27.56,27.69,10700.0,24.7231,24.8486,24.7231,24.8397,10700.0
2011-05-17 14:50:00,27.69,27.74,27.65,27.74,16100.0,24.8397,24.8845,24.8038,24.8845,16100.0
2011-05-17 14:55:00,27.72,27.81,27.69,27.81,25700.0,24.8666,24.9473,24.8397,24.9473,25700.0
2011-05-17 15:00:00,27.79,27.81,27.76,27.77,16400.0,24.9294,24.9473,24.9025,24.9114,16400.0
2011-05-17 15:05:00,27.76,27.77,27.59,27.62,14400.0,24.9025,24.9114,24.75,24.7769,14400.0
2011-05-17 15:10:00,27.63,27.82,27.63,27.82,9800.0,24.7859,24.9563,24.7859,24.9563,9800.0
2011-05-17 15:15:00,27.82,27.87,27.74,27.77,27400.0,24.9563,25.0011,24.8845,24.9114,27400.0
2011-05-17 15:20:00,27.77,27.9,27.71,27.71,15900.0,24.9114,25.0281,24.8576,24.8576,15900.0
2011-05-17 15:25:00,27.68,27.78,27.62,27.71,19600.0,24.8307,24.9204,24.7769,24.8576,19600.0
2011-05-17 15:30:00,27.69,27.76,27.66,27.66,13200.0,24.8397,24.9025,24.8128,24.8128,13200.0
2011-05-17 15:35:00,27.67,27.88,27.64,27.87,23200.0,24.8217,25.0101,24.7948,25.0011,23200.0
2011-05-17 15:40:00,27.87,27.87,27.75,27.78,24600.0,25.0011,25.0011,24.8935,24.9204,24600.0
2011-05-17 15:45:00,27.76,27.83,27.69,27.79,34100.0,24.9025,24.9653,24.8397,24.9294,34100.0
2011-05-17 15:50:00,27.79,27.79,27.71,27.71,37500.0,24.9294,24.9294,24.8576,24.8576,37500.0
2011-05-17 15:55:00,27.72,27.81,27.72,27.79,48000.0,24.8666,24.9473,24.8666,24.9294,48000.0
2011-05-18 09:30:00,27.8,28.0,27.8,27.98,12200.0,24.9384,25.1178,24.9384,25.0998,12200.0
2011-05-18 09:35:00,27.97,28.06,27.83,27.91,15300.0,25.0909,25.1716,24.9653,25.037,15300.0
2011-05-18 09:40:00,27.91,28.07,27.79,27.88,28000.0,25.037,25.1806,24.9294,25.0101,28000.0
2011-05-18 09:45:00,27.92,28.21,27.91,28.21,20100.0,25.046,25.3061,25.037,25.3061,20100.0
2011-05-18 09:50:00,28.21,28.49,28.21,28.36,42500.0,25.3061,25.5573,25.3061,25.4407,42500.0
2011-05-18 09:55:00,28.37,28.55,28.28,28.29,27600.0,25.4497,25.6112,25.3689,25.3779,27600.0
2011-05-18 10:00:00,28.29,28.38,28.2,28.36,31900.0,25.3779,25.4587,25.2972,25.4407,31900.0
2011-05-18 10:05:00,28.35,28.55,28.35,28.55,13800.0,25.4317,25.6112,25.4317,25.6112,13800.0
2011-05-18 10:10:00,28.52,28.65,28.5,28.6,11400.0,25.5842,25.7009,25.5663,25.656,11400.0
2011-05-18 10:15:00,28.6,28.76,28.55,28.66,27300.0,25.656,25.7995,25.6112,25.7098,27300.0
2011-05-18 10:20:00,28.69,28.92,28.6,28.87,38500.0,25.7367,25.9431,25.656,25.8982,38500.0
2011-05-18 10:25:00,28.86,29.08,28.85,28.93,64100.0,25.8892,26.0866,25.8803,25.952,64100.0
2011-05-18 10:30:00,28.93,29.24,28.93,29.24,38700.0,25.952,26.2301,25.952,26.2301,38700.0
2011-05-18 10:35:00,29.23,29.35,29.06,29.06,39800.0,26.2212,26.3288,26.0687,26.0687,39800.0
2011-05-18 10:40:00,29.07,29.13,29.02,29.05,11700.0,26.0776,26.1314,26.0328,26.0597,11700.0
2011-05-18 10:45:00,29.02,29.06,29.0,29.01,12000.0,26.0328,26.0687,26.0148,26.0238,12000.0
2011-05-18 10:50:00,29.0,29.08,28.98,29.0,24100.0,26.0148,26.0866,25.9969,26.0148,24100.0
2011-05-18 10:55:00,29.03,29.03,28.92,29.03,13800.0,26.0417,26.0417,25.9431,26.0417,13800.0
2011-05-18 11:00:00,29.05,29.05,28.9,28.93,9600.0,26.0597,26.0597,25.9251,25.952,9600.0
2011-05-18 11:05:00,28.93,29.0,28.81,29.0,11800.0,25.952,26.0148,25.8444,26.0148,11800.0
2011-05-18 11:10:00,29.01,29.08,28.94,29.01,13300.0,26.0238,26.0866,25.961,26.0238,13300.0
2011-05-18 11:15:00,29.01,29.01,28.9,28.91,13900.0,26.0238,26.0238,25.9251,25.9341,13900.0
2011-05-18 11:20:00,28.91,28.96,28.79,28.8,58300.0,25.9341,25.9789,25.8264,25.8354,58300.0
2011-05-18 11:25:00,28.79,28.84,28.73,28.8,13800.0,25.8264,25.8713,25.7726,25.8354,13800.0
2011-05-18 11:30:00,28.8,28.81,28.72,28.78,14600.0,25.8354,25.8444,25.7637,25.8175,14600.0
2011-05-18 11:35:00,28.79,28.83,28.77,28.83,13800.0,25.8264,25.8623,25.8085,25.8623,13800.0
2011-05-18 11:40:00,28.83,28.86,28.79,28.82,8100.0,25.8623,25.8892,25.8264,25.8534,8100.0
2011-05-18 11:45:00,28.82,28.85,28.76,28.77,10900.0,25.8534,25.8803,25.7995,25.8085,10900.0
2011-05-18 11:50:00,28.76,28.77,28.71,28.73,5700.0,25.7995,25.8085,25.7547,25.7726,5700.0
2011-05-18 11:55:00,28.69,28.82,28.68,28.73,12600.0,25.7367,25.8534,25.7278,25.7726,12600.0
2011-05-18 12:00:00,28.73,28.77,28.7,28.7,6900.0,25.7726,25.8085,25.7457,25.7457,6900.0
2011-05-18 12:05:00,28.69,28.69,28.59,28.63,7800.0,25.7367,25.7367,25.647,25.6829,7800.0
2011-05-18 12:10:00,28.65,28.67,28.64,28.64,1900.0,25.7009,25.7188,25.6919,25.6919,1900.0
2011-05-18 12:15:00,28.63,28.63,28.59,28.62,2900.0,25.6829,25.6829,25.647,25.6739,2900.0
2011-05-18 12:20:00,28.62,28.64,28.6,28.64,7100.0,25.6739,25.6919,25.656,25.6919,7100.0
2011-05-18 12:25:00,28.64,28.66,28.63,28.65,3000.0,25.6919,25.7098,25.6829,25.7009,3000.0
2011-05-18 12:30:00,28.66,28.67,28.64,28.64,7000.0,25.7098,25.7188,25.6919,25.6919,7000.0
2011-05-18 12:35:00,28.64,28.66,28.63,28.65,3300.0,25.6919,25.7098,25.6829,25.7009,3300.0
2011-05-18 12:40:00,28.65,28.66,28.63,28.63,3300.0,25.7009,25.7098,25.6829,25.6829,3300.0
2011-05-18 12:45:00,28.61,28.66,28.61,28.66,3500.0,25.665,25.7098,25.665,25.7098,3500.0
2011-05-18 12:50:00,28.66,28.74,28.66,28.71,14000.0,25.7098,25.7816,25.7098,25.7547,14000.0
2011-05-18 12:55:00,28.73,28.73,28.62,28.62,3200.0,25.7726,25.7726,25.6739,25.6739,3200.0
2011-05-18 13:00:00,28.64,28.83,28.56,28.83,10900.0,25.6919,25.8623,25.6201,25.8623,10900.0
2011-05-18 13:05:00,28.84,28.86,28.74,28.74,6300.0,25.8713,25.8892,25.7816,25.7816,6300.0
2011-05-18 13:10:00,28.73,28.74,28.68,28.7,7300.0,25.7726,25.7816,25.7278,25.7457,7300.0
2011-05-18 13:15:00,28.69,28.69,28.67,28.69,3700.0,25.7367,25.7367,25.7188,25.7367,3700.0
2011-05-18 13:20:00,28.69,28.72,28.68,28.72,5200.0,25.7367,25.7637,25.7278,25.7637,5200.0
2011-05-18 13:25:00,28.71,28.8,28.71,28.79,5800.0,25.7547,25.8354,25.7547,25.8264,5800.0
2011-05-18 13:30:00,28.8,28.95,28.8,28.88,13500.0,25.8354,25.97,25.8354,25.9072,13500.0
2011-05-18 13:35:00,28.91,29.0,28.91,28.94,11600.0,25.9341,26.0148,25.9341,25.961,11600.0
2011-05-18 13:40:00,28.94,28.95,28.86,28.88,7700.0,25.961,25.97,25.8892,25.9072,7700.0
2011-05-18 13:45:00,28.86,28.88,28.85,28.85,2200.0,25.8892,25.9072,25.8803,25.8803,2200.0
2011-05-18 13:50:00,28.84,28.84,28.75,28.75,6100.0,25.8713,25.8713,25.7906,25.7906,6100.0
2011-05-18 13:55:00,28.75,28.89,28.75,28.89,13100.0,25.7906,25.9162,25.7906,25.9162,13100.0
2011-05-18 14:00:00,28.88,28.93,28.76,28.85,16900.0,25.9072,25.952,25.7995,25.8803,16900.0
2011-05-18 14:05:00,28.87,28.92,28.87,28.87,12400.0,25.8982,25.9431,25.8982,25.8982,12400.0
2011-05-18 14:10:00,28.84,28.93,28.79,28.81,29200.0,25.8713,25.952,25.8264,25.8444,29200.0
2011-05-18 14:15:00,28.79,28.8,28.68,28.76,14800.0,25.8264,25.8354,25.7278,25.7995,14800.0
2011-05-18 14:20:00,28.76,28.76,28.71,28.73,5700.0,25.7995,25.7995,25.7547,25.7726,5700.0
2011-05-18 14:25:00,28.73,28.77,28.71,28.72,7300.0,25.7726,25.8085,25.7547,25.7637,7300.0
2011-05-18 14:30:00,28.73,28.87,28.73,28.8,21500.0,25.7726,25.8982,25.7726,25.8354,21500.0
2011-05-18 14:35:00,28.8,28.8,28.66,28.66,3300.0,25.8354,25.8354,25.7098,25.7098,3300.0
2011-05-18 14:40:00,28.66,28.8,28.65,28.69,6400.0,25.7098,25.8354,25.7009,25.7367,6400.0
2011-05-18 14:45:00,28.69,28.71,28.57,28.57,2800.0,25.7367,25.7547,25.6291,25.6291,2800.0
2011-05-18 14:50:00,28.57,28.64,28.56,28.61,6700.0,25.6291,25.6919,25.6201,25.665,6700.0
2011-05-18 14:55:00,28.61,28.75,28.58,28.61,6100.0,25.665,25.7906,25.6381,25.665,6100.0
2011-05-18 15:00:00,28.62,28.66,28.58,28.63,4900.0,25.6739,25.7098,25.6381,25.6829,4900.0
2011-05-18 15:05:00,28.67,28.71,28.61,28.62,4700.0,25.7188,25.7547,25.665,25.6739,4700.0
2011-05-18 15:10:00,28.62,28.74,28.6,28.7,7900.0,25.6739,25.7816,25.656,25.7457,7900.0
2011-05-18 15:15:00,28.68,28.7,28.64,28.66,4000.0,25.7278,25.7457,25.6919,25.7098,4000.0
2011-05-18 15:20:00,28.67,28.74,28.61,28.61,8400.0,25.7188,25.7816,25.665,25.665,8400.0
2011-05-18 15:25:00,28.62,28.7,28.61,28.67,12700.0,25.6739,25.7457,25.665,25.7188,12700.0
2011-05-18 15:30:00,28.69,28.69,28.61,28.64,12000.0,25.7367,25.7367,25.665,25.6919,12000.0
2011-05-18 15:35:00,28.63,28.69,28.62,28.68,13300.0,25.6829,25.7367,25.6739,25.7278,13300.0
2011-05-18 15:40:00,28.67,28.76,28.64,28.71,15100.0,25.7188,25.7995,25.6919,25.7547,15100.0
2011-05-18 15:45:00,28.72,28.72,28.64,28.7,17800.0,25.7637,25.7637,25.6919,25.7457,17800.0
2011-05-18 15:50:00,28.71,28.77,28.67,28.72,53800.0,25.7547,25.8085,25.7188,25.7637,53800.0
2011-05-18 15:55:00,28.7,28.76,28.66,28.7,59300.0,25.7457,25.7995,25.7098,25.7457,59300.0
2011-05-19 09:30:00,28.42,28.68,28.33,28.58,54800.0,25.4945,25.7278,25.4138,25.6381,54800.0
2011-05-19 09:35:00,28.57,28.6,28.31,28.31,30200.0,25.6291,25.656,25.3959,25.3959,30200.0
2011-05-19 09:40:00,28.33,28.34,28.15,28.33,29200.0,25.4138,25.4228,25.2523,25.4138,29200.0
2011-05-19 09:45:00,28.34,28.34,28.08,28.08,24400.0,25.4228,25.4228,25.1895,25.1895,24400.0
2011-05-19 09:50:00,28.13,28.27,28.11,28.27,7900.0,25.2344,25.36,25.2164,25.36,7900.0
2011-05-19 09:55:00,28.29,28.29,28.2,28.26,4800.0,25.3779,25.3779,25.2972,25.351,4800.0
2011-05-19 10:00:00,28.2,28.4,28.17,28.34,18500.0,25.2972,25.4766,25.2703,25.4228,18500.0
2011-05-19 10:05:00,28.31,28.45,28.29,28.3,29700.0,25.3959,25.5214,25.3779,25.3869,29700.0
2011-05-19 10:10:00,28.3,28.4,28.28,28.37,17800.0,25.3869,25.4766,25.3689,25.4497,17800.0
2011-05-19 10:15:00,28.36,28.38,28.3,28.34,5100.0,25.4407,25.4587,25.3869,25.4228,5100.0
2011-05-19 10:20:00,28.32,28.42,28.32,28.4,6100.0,25.4048,25.4945,25.4048,25.4766,6100.0
2011-05-19 10:25:00,28.41,28.41,28.29,28.33,7100.0,25.4856,25.4856,25.3779,25.4138,7100.0
2011-05-19 10:30:00,28.27,28.33,28.25,28.3,17100.0,25.36,25.4138,25.342,25.3869,17100.0
2011-05-19 10:35:00,28.3,28.72,27.96,28.59,141100.0,25.3869,25.7637,25.0819,25.647,141100.0
2011-05-19 10:40:00,28.56,28.64,28.23,28.27,35700.0,25.6201,25.6919,25.3241,25.36,35700.0
2011-05-19 10:45:00,28.25,28.28,28.16,28.27,28600.0,25.342,25.3689,25.2613,25.36,28600.0
2011-05-19 10:50:00,28.22,28.22,28.14,28.2,6500.0,25.3151,25.3151,25.2434,25.2972,6500.0
2011-05-19 10:55:00,28.15,28.24,28.14,28.14,6400.0,25.2523,25.3331,25.2434,25.2434,6400.0
2011-05-19 11:00:00,28.14,28.28,28.08,28.26,7100.0,25.2434,25.3689,25.1895,25.351,7100.0
2011-05-19 11:05:00,28.25,28.3,28.21,28.25,33600.0,25.342,25.3869,25.3061,25.342,33600.0
2011-05-19 11:10:00,28.13,28.24,28.09,28.23,4900.0,25.2344,25.3331,25.1985,25.3241,4900.0
2011-05-19 11:15:00,28.24,28.38,28.23,28.28,9200.0,25.3331,25.4587,25.3241,25.3689,9200.0
2011-05-19 11:20:00,28.28,28.28,28.15,28.16,8800.0,25.3689,25.3689,25.2523,25.2613,8800.0
2011-05-19 11:25:00,28.2,28.27,28.12,28.27,21000.0,25.2972,25.36,25.2254,25.36,21000.0
2011-05-19 11:30:00,28.29,28.32,28.21,28.28,16700.0,25.3779,25.4048,25.3061,25.3689,16700.0
2011-05-19 11:35:00,28.26,28.37,28.26,28.34,15700.0,25.351,25.4497,25.351,25.4228,15700.0
2011-05-19 11:40:00,28.33,28.42,28.23,28.38,21100.0,25.4138,25.4945,25.3241,25.4587,21100.0
2011-05-19 11:45:00,28.38,28.4,28.33,28.39,6300.0,25.4587,25.4766,25.4138,25.4676,6300.0
2011-05-19 11:50:00,28.38,28.39,28.29,28.35,11800.0,25.4587,25.4676,25.3779,25.4317,11800.0
2011-05-19 11:55:00,28.34,28.4,28.29,28.3,3500.0,25.4228,25.4766,25.3779,25.3869,3500.0
2011-05-19 12:00:00,28.31,28.34,28.3,28.3,800.0,25.3959,25.4228,25.3869,25.3869,800.0
2011-05-19 12:05:00,28.26,28.48,28.26,28.48,4400.0,25.351,25.5484,25.351,25.5484,4400.0
2011-05-19 12:10:00,28.43,28.52,28.39,28.48,11400.0,25.5035,25.5842,25.4676,25.5484,11400.0
2011-05-19 12:15:00,28.49,28.49,28.4,28.41,3700.0,25.5573,25.5573,25.4766,25.4856,3700.0
2011-05-19 12:20:00,28.42,28.45,28.35,28.38,6000.0,25.4945,25.5214,25.4317,25.4587,6000.0
2011-05-19 12:25:00,28.37,28.4,28.31,28.39,11300.0,25.4497,25.4766,25.3959,25.4676,11300.0
2011-05-19 12:30:00,28.4,28.41,28.35,28.38,4900.0,25.4766,25.4856,25.4317,25.4587,4900.0
2011-05-19 12:35:00,28.38,28.38,28.28,28.38,9600.0,25.4587,25.4587,25.3689,25.4587,9600.0
2011-05-19 12:40:00,28.38,28.38,28.3,28.31,4000.0,25.4587,25.4587,25.3869,25.3959,4000.0
2011-05-19 12:45:00,28.31,28.32,28.27,28.29,3700.0,25.3959,25.4048,25.36,25.3779,3700.0
2011-05-19 12:50:00,28.27,28.27,28.21,28.23,6900.0,25.36,25.36,25.3061,25.3241,6900.0
2011-05-19 12:55:00,28.23,28.23,28.15,28.15,2700.0,25.3241,25.3241,25.2523,25.2523,2700.0
2011-05-19 13:00:00,28.16,28.18,28.15,28.17,4700.0,25.2613,25.2792,25.2523,25.2703,4700.0
2011-05-19 13:05:00,28.17,28.17,28.13,28.15,6800.0,25.2703,25.2703,25.2344,25.2523,6800.0
2011-05-19 13:10:00,28.16,28.2,28.16,28.18,2700.0,25.2613,25.2972,25.2613,25.2792,2700.0
2011-05-19 13:15:00,28.16,28.2,28.16,28.2,5700.0,25.2613,25.2972,25.2613,25.2972,5700.0
2011-05-19 13:20:00,28.2,28.22,28.15,28.15,5400.0,25.2972,25.3151,25.2523,25.2523,5400.0
2011-05-19 13:25:00,28.16,28.17,28.06,28.06,8500.0,25.2613,25.2703,25.1716,25.1716,8500.0
2011-05-19 13:30:00,28.09,28.1,27.96,27.96,31400.0,25.1985,25.2075,25.0819,25.0819,31400.0
2011-05-19 13:35:00,27.98,28.05,27.91,27.93,28200.0,25.0998,25.1626,25.037,25.055,28200.0
2011-05-19 13:40:00,27.92,27.93,27.85,27.88,13800.0,25.046,25.055,24.9832,25.0101,13800.0
2011-05-19 13:45:00,27.89,27.93,27.89,27.93,10500.0,25.0191,25.055,25.0191,25.055,10500.0
2011-05-19 13:50:00,27.93,27.93,27.92,27.93,9100.0,25.055,25.055,25.046,25.055,9100.0
2011-05-19 13:55:00,27.93,28.07,27.93,28.0,22200.0,25.055,25.1806,25.055,25.1178,22200.0
2011-05-19 14:00:00,28.0,28.05,28.0,28.04,13100.0,25.1178,25.1626,25.1178,25.1536,13100.0
2011-05-19 14:05:00,28.06,28.14,28.06,28.1,3700.0,25.1716,25.2434,25.1716,25.2075,3700.0
2011-05-19 14:10:00,28.1,28.1,27.98,27.98,21300.0,25.2075,25.2075,25.0998,25.0998,21300.0
2011-05-19 14:15:00,27.98,28.03,27.98,28.01,6400.0,25.0998,25.1447,25.0998,25.1267,6400.0
2011-05-19 14:20:00,27.98,28.04,27.98,27.99,19400.0,25.0998,25.1536,25.0998,25.1088,19400.0
2011-05-19 14:25:00,27.97,28.04,27.97,28.01,37400.0,25.0909,25.1536,25.0909,25.1267,37400.0
2011-05-19 14:30:00,28.01,28.07,27.98,28.06,11600.0,25.1267,25.1806,25.0998,25.1716,11600.0
2011-05-19 14:35:00,28.07,28.08,28.06,28.07,1600.0,25.1806,25.1895,25.1716,25.1806,1600.0
2011-05-19 14:40:00,28.07,28.07,28.0,28.01,31800.0,25.1806,25.1806,25.1178,25.1267,31800.0
2011-05-19 14:45:00,28.0,28.1,28.0,28.1,10400.0,25.1178,25.2075,25.1178,25.2075,10400.0
2011-05-19 14:50:00,28.1,28.11,28.09,28.1,5200.0,25.2075,25.2164,25.1985,25.2075,5200.0
2011-05-19 14:55:00,28.1,28.2,28.1,28.12,21600.0,25.2075,25.2972,25.2075,25.2254,21600.0
2011-05-19 15:00:00,28.12,28.15,28.12,28.15,3900.0,25.2254,25.2523,25.2254,25.2523,3900.0
2011-05-19 15:05:00,28.14,28.25,28.11,28.24,25200.0,25.2434,25.342,25.2164,25.3331,25200.0
2011-05-19 15:10:00,28.22,28.28,28.22,28.27,29500.0,25.3151,25.3689,25.3151,25.36,29500.0
2011-05-19 15:15:00,28.26,28.35,28.26,28.28,20400.0,25.351,25.4317,25.351,25.3689,20400.0
2011-05-19 15:20:00,28.29,28.3,28.22,28.24,27600.0,25.3779,25.3869,25.3151,25.3331,27600.0
2011-05-19 15:25:00,28.21,28.24,28.16,28.19,3700.0,25.3061,25.3331,25.2613,25.2882,3700.0
2011-05-19 15:30:00,28.18,28.2,28.16,28.2,3200.0,25.2792,25.2972,25.2613,25.2972,3200.0
2011-05-19 15:35:00,28.19,28.23,28.18,28.2,61100.0,25.2882,25.3241,25.2792,25.2972,61100.0
2011-05-19 15:40:00,28.2,28.26,28.17,28.18,10100.0,25.2972,25.351,25.2703,25.2792,10100.0
2011-05-19 15:45:00,28.18,28.27,28.16,28.25,58400.0,25.2792,25.36,25.2613,25.342,58400.0
2011-05-19 15:50:00,28.25,28.34,28.25,28.31,58600.0,25.342,25.4228,25.342,25.3959,58600.0
2011-05-19 15:55:00,28.31,28.43,28.27,28.28,128400.0,25.3959,25.5035,25.36,25.3689,128400.0
2011-05-20 09:30:00,28.42,28.49,28.37,28.44,43100.0,25.4945,25.5573,25.4497,25.5125,43100.0
2011-05-20 09:35:00,28.44,28.47,28.34,28.41,15100.0,25.5125,25.5394,25.4228,25.4856,15100.0
2011-05-20 09:40:00,28.41,28.58,28.4,28.52,35700.0,25.4856,25.6381,25.4766,25.5842,35700.0
2011-05-20 09:45:00,28.52,28.83,28.51,28.73,31800.0,25.5842,25.8623,25.5753,25.7726,31800.0
2011-05-20 09:50:00,28.74,28.81,28.62,28.67,21700.0,25.7816,25.8444,25.6739,25.7188,21700.0
2011-05-20 09:55:00,28.66,28.73,28.56,28.66,23600.0,25.7098,25.7726,25.6201,25.7098,23600.0
2011-05-20 10:00:00,28.66,28.7,28.56,28.66,30400.0,25.7098,25.7457,25.6201,25.7098,30400.0
2011-05-20 10:05:00,28.66,28.83,28.62,28.78,25500.0,25.7098,25.8623,25.6739,25.8175,25500.0
2011-05-20 10:10:00,28.79,29.17,28.76,28.99,52400.0,25.8264,26.1673,25.7995,26.0059,52400.0
2011-05-20 10:15:00,28.95,29.01,28.81,28.85,47100.0,25.97,26.0238,25.8444,25.8803,47100.0
2011-05-20 10:20:00,28.9,28.95,28.81,28.9,61900.0,25.9251,25.97,25.8444,25.9251,61900.0
2011-05-20 10:25:00,28.91,29.04,28.89,29.0,52000.0,25.9341,26.0507,25.9162,26.0148,52000.0
2011-05-20 10:30:00,29.0,29.01,28.84,28.96,26900.0,26.0148,26.0238,25.8713,25.9789,26900.0
2011-05-20 10:35:00,28.94,29.15,28.86,29.15,69000.0,25.961,26.1494,25.8892,26.1494,69000.0
2011-05-20 10:40:00,29.15,29.5,29.14,29.31,129700.0,26.1494,26.4634,26.1404,26.2929,129700.0
2011-05-20 10:45:00,29.3,29.3,28.62,28.94,85200.0,26.2839,26.2839,25.6739,25.961,85200.0
2011-05-20 10:50:00,28.97,28.97,28.72,28.82,18300.0,25.9879,25.9879,25.7637,25.8534,18300.0
2011-05-20 10:55:00,28.84,28.93,28.78,28.91,16800.0,25.8713,25.952,25.8175,25.9341,16800.0
2011-05-20 11:00:00,28.89,28.98,28.82,28.91,33200.0,25.9162,25.9969,25.8534,25.9341,33200.0
2011-05-20 11:05:00,28.9,29.02,28.83,29.02,25400.0,25.9251,26.0328,25.8623,26.0328,25400.0
2011-05-20 11:10:00,29.02,29.2,29.0,29.11,44000.0,26.0328,26.1942,26.0148,26.1135,44000.0
2011-05-20 11:15:00,29.1,29.17,29.09,29.15,8200.0,26.1045,26.1673,26.0956,26.1494,8200.0
2011-05-20 11:20:00,29.15,29.23,29.06,29.2,24100.0,26.1494,26.2212,26.0687,26.1942,24100.0
2011-05-20 11:25:00,29.2,29.34,29.2,29.34,9400.0,26.1942,26.3198,26.1942,26.3198,9400.0
2011-05-20 11:30:00,29.35,29.52,29.34,29.38,33000.0,26.3288,26.4813,26.3198,26.3557,33000.0
2011-05-20 11:35:00,29.37,29.52,29.35,29.52,26100.0,26.3467,26.4813,26.3288,26.4813,26100.0
2011-05-20 11:40:00,29.5,29.52,29.28,29.42,18100.0,26.4634,26.4813,26.266,26.3916,18100.0
2011-05-20 11:45:00,29.45,29.55,29.39,29.41,25600.0,26.4185,26.5082,26.3647,26.3826,25600.0
2011-05-20 11:50:00,29.42,29.46,29.4,29.42,8700.0,26.3916,26.4275,26.3737,26.3916,8700.0
2011-05-20 11:55:00,29.45,29.49,29.41,29.43,21000.0,26.4185,26.4544,26.3826,26.4006,21000.0
2011-05-20 12:00:00,29.44,29.46,29.36,29.41,67900.0,26.4095,26.4275,26.3378,26.3826,67900.0
2011-05-20 12:05:00,29.43,29.43,29.27,29.3,8800.0,26.4006,26.4006,26.257,26.2839,8800.0
2011-05-20 12:10:00,29.29,29.32,29.19,29.32,18400.0,26.275,26.3019,26.1853,26.3019,18400.0
2011-05-20 12:15:00,29.34,29.41,29.29,29.34,13800.0,26.3198,26.3826,26.275,26.3198,13800.0
2011-05-20 12:20:00,29.34,29.41,29.26,29.33,17300.0,26.3198,26.3826,26.2481,26.3109,17300.0
2011-05-20 12:25:00,29.33,29.47,29.33,29.47,13500.0,26.3109,26.4364,26.3109,26.4364,13500.0
2011-05-20 12:30:00,29.47,29.5,29.28,29.32,28100.0,26.4364,26.4634,26.266,26.3019,28100.0
2011-05-20 12:35:00,29.32,29.49,29.29,29.43,24200.0,26.3019,26.4544,26.275,26.4006,24200.0
2011-05-20 12:40:00,29.43,29.46,29.33,29.41,7500.0,26.4006,26.4275,26.3109,26.3826,7500.0
2011-05-20 12:45:00,29.42,29.43,29.31,29.32,6900.0,26.3916,26.4006,26.2929,26.3019,6900.0
2011-05-20 12:50:00,29.33,29.34,29.25,29.26,2700.0,26.3109,26.3198,26.2391,26.2481,2700.0
2011-05-20 12:55:00,29.26,29.38,29.25,29.3,9500.0,26.2481,26.3557,26.2391,26.2839,9500.0
2011-05-20 13:00:00,29.29,29.32,29.22,29.28,5600.0,26.275,26.3019,26.2122,26.266,5600.0
2011-05-20 13:05:00,29.31,29.34,29.21,29.31,9800.0,26.2929,26.3198,26.2032,26.2929,9800.0
2011-05-20 13:10:00,29.24,29.33,29.18,29.23,8500.0,26.2301,26.3109,26.1763,26.2212,8500.0
2011-05-20 13:15:00,29.19,29.2,29.14,29.17,6900.0,26.1853,26.1942,26.1404,26.1673,6900.0
2011-05-20 13:20:00,29.16,29.24,29.13,29.24,12600.0,26.1584,26.2301,26.1314,26.2301,12600.0
2011-05-20 13:25:00,29.23,29.27,29.1,29.13,9200.0,26.2212,26.257,26.1045,26.1314,9200.0
2011-05-20 13:30:00,29.14,29.24,29.13,29.24,9700.0,26.1404,26.2301,26.1314,26.2301,9700.0
2011-05-20 13:35:00,29.24,29.26,29.11,29.2,5000.0,26.2301,26.2481,26.1135,26.1942,5000.0
2011-05-20 13:40:00,29.21,29.22,29.0,29.04,18900.0,26.2032,26.2122,26.0148,26.0507,18900.0
2011-05-20 13:45:00,29.06,29.13,29.0,29.06,13800.0,26.0687,26.1314,26.0148,26.0687,13800.0
2011-05-20 13:50:00,29.07,29.08,28.99,28.99,21000.0,26.0776,26.0866,26.0059,26.0059,21000.0
2011-05-20 13:55:00,28.99,29.08,28.98,29.08,15600.0,26.0059,26.0866,25.9969,26.0866,15600.0
2011-05-20 14:00:00,29.06,29.16,29.06,29.07,11600.0,26.0687,26.1584,26.0687,26.0776,11600.0
2011-05-20 14:05:00,29.04,29.06,28.99,28.99,2500.0,26.0507,26.0687,26.0059,26.0059,2500.0
2011-05-20 14:10:00,29.0,29.01,28.98,29.0,3100.0,26.0148,26.0238,25.9969,26.0148,3100.0
2011-05-20 14:15:00,29.0,29.0,28.99,28.99,23200.0,26.0148,26.0148,26.0059,26.0059,23200.0
2011-05-20 14:20:00,28.99,29.01,28.99,29.0,7900.0,26.0059,26.0238,26.0059,26.0148,7900.0
2011-05-20 14:25:00,29.02,29.1,28.99,28.99,9200.0,26.0328,26.1045,26.0059,26.0059,9200.0
2011-05-20 14:30:00,29.01,29.03,28.99,29.0,5400.0,26.0238,26.0417,26.0059,26.0148,5400.0
2011-05-20 14:35:00,29.01,29.09,28.99,29.08,7100.0,26.0238,26.0956,26.0059,26.0866,7100.0
2011-05-20 14:40:00,29.08,29.08,28.98,29.04,8800.0,26.0866,26.0866,25.9969,26.0507,8800.0
2011-05-20 14:45:00,29.05,29.05,29.0,29.0,7700.0,26.0597,26.0597,26.0148,26.0148,7700.0
2011-05-20 14:50:00,29.01,29.01,28.96,29.0,37300.0,26.0238,26.0238,25.9789,26.0148,37300.0
2011-05-20 14:55:00,29.01,29.03,29.0,29.01,15800.0,26.0238,26.0417,26.0148,26.0238,15800.0
2011-05-20 15:00:00,29.01,29.04,28.99,29.01,11200.0,26.0238,26.0507,26.0059,26.0238,11200.0
2011-05-20 15:05:00,29.0,29.01,29.0,29.0,4000.0,26.0148,26.0238,26.0148,26.0148,4000.0
2011-05-20 15:10:00,29.0,29.04,28.91,28.96,28000.0,26.0148,26.0507,25.9341,25.9789,28000.0
2011-05-20 15:15:00,28.97,29.11,28.9,29.02,17400.0,25.9879,26.1135,25.9251,26.0328,17400.0
2011-05-20 15:20:00,29.02,29.02,28.9,28.91,35800.0,26.0328,26.0328,25.9251,25.9341,35800.0
2011-05-20 15:25:00,28.91,28.97,28.91,28.94,6000.0,25.9341,25.9879,25.9341,25.961,6000.0
2011-05-20 15:30:00,28.95,29.01,28.93,29.0,33700.0,25.97,26.0238,25.952,26.0148,33700.0
2011-05-20 15:35:00,28.99,29.0,28.94,28.99,21100.0,26.0059,26.0148,25.961,26.0059,21100.0
2011-05-20 15:40:00,28.99,29.0,28.87,28.87,30700.0,26.0059,26.0148,25.8982,25.8982,30700.0
2011-05-20 15:45:00,28.89,28.9,28.87,28.88,33100.0,25.9162,25.9251,25.8982,25.9072,33100.0
2011-05-20 15:50:00,28.88,28.89,28.81,28.83,47700.0,25.9072,25.9162,25.8444,25.8623,47700.0
2011-05-20 15:55:00,28.82,28.95,28.82,28.85,65800.0,25.8534,25.97,25.8534,25.8803,65800.0
2011-05-23 09:30:00,28.76,28.76,28.02,28.17,66600.0,25.7995,25.7995,25.1357,25.2703,66600.0
2011-05-23 09:35:00,28.15,28.34,28.09,28.27,28900.0,25.2523,25.4228,25.1985,25.36,28900.0
2011-05-23 09:40:00,28.26,28.39,28.19,28.27,31400.0,25.351,25.4676,25.2882,25.36,31400.0
2011-05-23 09:45:00,28.26,28.58,28.26,28.46,30000.0,25.351,25.6381,25.351,25.5304,30000.0
2011-05-23 09:50:00,28.49,28.5,28.41,28.45,18500.0,25.5573,25.5663,25.4856,25.5214,18500.0
2011-05-23 09:55:00,28.44,28.5,28.34,28.42,29000.0,25.5125,25.5663,25.4228,25.4945,29000.0
2011-05-23 10:00:00,28.41,28.57,28.41,28.5,29500.0,25.4856,25.6291,25.4856,25.5663,29500.0
2011-05-23 10:05:00,28.5,28.59,28.42,28.54,27300.0,25.5663,25.647,25.4945,25.6022,27300.0
2011-05-23 10:10:00,28.53,28.6,28.5,28.56,42700.0,25.5932,25.656,25.5663,25.6201,42700.0
2011-05-23 10:15:00,28.55,28.56,28.46,28.47,14100.0,25.6112,25.6201,25.5304,25.5394,14100.0
2011-05-23 10:20:00,28.47,28.6,28.47,28.57,31300.0,25.5394,25.656,25.5394,25.6291,31300.0
2011-05-23 10:25:00,28.57,28.63,28.35,28.39,28500.0,25.6291,25.6829,25.4317,25.4676,28500.0
2011-05-23 10:30:00,28.39,28.54,28.37,28.44,9800.0,25.4676,25.6022,25.4497,25.5125,9800.0
2011-05-23 10:35:00,28.42,28.42,28.33,28.35,5300.0,25.4945,25.4945,25.4138,25.4317,5300.0
2011-05-23 10:40:00,28.34,28.34,28.2,28.24,14400.0,25.4228,25.4228,25.2972,25.3331,14400.0
2011-05-23 10:45:00,28.25,28.27,28.16,28.23,6200.0,25.342,25.36,25.2613,25.3241,6200.0
2011-05-23 10:50:00,28.22,28.22,28.15,28.16,12300.0,25.3151,25.3151,25.2523,25.2613,12300.0
2011-05-23 10:55:00,28.17,28.2,28.07,28.12,15700.0,25.2703,25.2972,25.1806,25.2254,15700.0
2011-05-23 11:00:00,28.11,28.19,28.03,28.17,13100.0,25.2164,25.2882,25.1447,25.2703,13100.0
2011-05-23 11:05:00,28.17,28.18,28.0,28.07,10100.0,25.2703,25.2792,25.1178,25.1806,10100.0
2011-05-23 11:10:00,28.07,28.09,28.02,28.06,5800.0,25.1806,25.1985,25.1357,25.1716,5800.0
2011-05-23 11:15:00,28.06,28.14,28.02,28.12,9800.0,25.1716,25.2434,25.1357,25.2254,9800.0
2011-05-23 11:20:00,28.1,28.11,28.03,28.09,12300.0,25.2075,25.2164,25.1447,25.1985,12300.0
2011-05-23 11:25:00,28.07,28.11,28.04,28.06,9600.0,25.1806,25.2164,25.1536,25.1716,9600.0
2011-05-23 11:30:00,28.06,28.06,27.99,27.99,6400.0,25.1716,25.1716,25.1088,25.1088,6400.0
2011-05-23 11:35:00,27.99,27.99,27.81,27.84,17200.0,25.1088,25.1088,24.9473,24.9742,17200.0
2011-05-23 11:40:00,27.84,27.85,27.8,27.83,13800.0,24.9742,24.9832,24.9384,24.9653,13800.0
2011-05-23 11:45:00,27.83,27.89,27.81,27.82,22300.0,24.9653,25.0191,24.9473,24.9563,22300.0
2011-05-23 11:50:00,27.82,28.06,27.81,27.99,42300.0,24.9563,25.1716,24.9473,25.1088,42300.0
2011-05-23 11:55:00,27.99,28.0,27.99,27.99,1900.0,25.1088,25.1178,25.1088,25.1088,1900.0
2011-05-23 12:00:00,27.99,28.03,27.99,28.03,2200.0,25.1088,25.1447,25.1088,25.1447,2200.0
2011-05-23 12:05:00,28.03,28.03,27.98,27.99,10700.0,25.1447,25.1447,25.0998,25.1088,10700.0
2011-05-23 12:10:00,27.99,28.04,27.98,28.04,23200.0,25.1088,25.1536,25.0998,25.1536,23200.0
2011-05-23 12:15:00,28.04,28.07,27.99,28.01,7500.0,25.1536,25.1806,25.1088,25.1267,7500.0
2011-05-23 12:20:00,28.01,28.05,27.98,27.98,8800.0,25.1267,25.1626,25.0998,25.0998,8800.0
2011-05-23 12:25:00,27.99,28.01,27.97,27.99,10100.0,25.1088,25.1267,25.0909,25.1088,10100.0
2011-05-23 12:30:00,27.99,28.05,27.97,28.0,9100.0,25.1088,25.1626,25.0909,25.1178,9100.0
2011-05-23 12:35:00,28.0,28.0,27.96,27.97,2400.0,25.1178,25.1178,25.0819,25.0909,2400.0
2011-05-23 12:40:00,27.97,28.0,27.65,27.9,49200.0,25.0909,25.1178,24.8038,25.0281,49200.0
2011-05-23 12:45:00,27.91,27.93,27.86,27.86,4500.0,25.037,25.055,24.9922,24.9922,4500.0
2011-05-23 12:50:00,27.84,27.9,27.82,27.88,4600.0,24.9742,25.0281,24.9563,25.0101,4600.0
2011-05-23 12:55:00,27.88,27.91,27.78,27.79,5600.0,25.0101,25.037,24.9204,24.9294,5600.0
2011-05-23 13:00:00,27.83,27.83,27.77,27.83,3700.0,24.9653,24.9653,24.9114,24.9653,3700.0
2011-05-23 13:05:00,27.82,27.82,27.71,27.76,6200.0,24.9563,24.9563,24.8576,24.9025,6200.0
2011-05-23 13:10:00,27.76,27.77,27.7,27.71,12200.0,24.9025,24.9114,24.8486,24.8576,12200.0
2011-05-23 13:15:00,27.71,27.71,27.65,27.65,8800.0,24.8576,24.8576,24.8038,24.8038,8800.0
2011-05-23 13:20:00,27.66,27.73,27.66,27.7,8000.0,24.8128,24.8756,24.8128,24.8486,8000.0
2011-05-23 13:25:00,27.7,27.7,27.61,27.64,22000.0,24.8486,24.8486,24.7679,24.7948,22000.0
2011-05-23 13:30:00,27.64,27.68,27.62,27.65,5400.0,24.7948,24.8307,24.7769,24.8038,5400.0
2011-05-23 13:35:00,27.64,27.71,27.63,27.64,35000.0,24.7948,24.8576,24.7859,24.7948,35000.0
2011-05-23 13:40:00,27.64,27.65,27.59,27.61,10900.0,24.7948,24.8038,24.75,24.7679,10900.0
2011-05-23 13:45:00,27.62,27.63,27.57,27.62,6700.0,24.7769,24.7859,24.732,24.7769,6700.0
2011-05-23 13:50:00,27.61,27.65,27.53,27.55,6800.0,24.7679,24.8038,24.6961,24.7141,6800.0
2011-05-23 13:55:00,27.54,27.65,27.52,27.62,5600.0,24.7051,24.8038,24.6872,24.7769,5600.0
2011-05-23 14:00:00,27.62,27.62,27.56,27.57,10800.0,24.7769,24.7769,24.7231,24.732,10800.0
2011-05-23 14:05:00,27.57,27.62,27.54,27.59,6700.0,24.732,24.7769,24.7051,24.75,6700.0
2011-05-23 14:10:00,27.6,27.65,27.56,27.65,16800.0,24.7589,24.8038,24.7231,24.8038,16800.0
2011-05-23 14:15:00,27.63,27.7,27.58,27.67,27400.0,24.7859,24.8486,24.741,24.8217,27400.0
2011-05-23 14:20:00,27.68,27.73,27.67,27.68,4400.0,24.8307,24.8756,24.8217,24.8307,4400.0
2011-05-23 14:25:00,27.68,27.77,27.68,27.77,10000.0,24.8307,24.9114,24.8307,24.9114,10000.0
2011-05-23 14:30:00,27.76,27.89,27.72,27.83,48400.0,24.9025,25.0191,24.8666,24.9653,48400.0
2011-05-23 14:35:00,27.83,27.92,27.83,27.9,8700.0,24.9653,25.046,24.9653,25.0281,8700.0
2011-05-23 14:40:00,27.9,27.9,27.8,27.85,9200.0,25.0281,25.0281,24.9384,24.9832,9200.0
2011-05-23 14:45:00,27.84,27.9,27.78,27.78,27000.0,24.9742,25.0281,24.9204,24.9204,27000.0
2011-05-23 14:50:00,27.78,27.86,27.77,27.81,19900.0,24.9204,24.9922,24.9114,24.9473,19900.0
2011-05-23 14:55:00,27.81,27.87,27.8,27.8,13800.0,24.9473,25.0011,24.9384,24.9384,13800.0
2011-05-23 15:00:00,27.81,27.81,27.7,27.73,10100.0,24.9473,24.9473,24.8486,24.8756,10100.0
2011-05-23 15:05:00,27.73,27.75,27.67,27.68,18000.0,24.8756,24.8935,24.8217,24.8307,18000.0
2011-05-23 15:10:00,27.68,27.73,27.63,27.66,23900.0,24.8307,24.8756,24.7859,24.8128,23900.0
2011-05-23 15:15:00,27.69,27.69,27.58,27.63,19900.0,24.8397,24.8397,24.741,24.7859,19900.0
2011-05-23 15:20:00,27.62,27.65,27.57,27.61,19900.0,24.7769,24.8038,24.732,24.7679,19900.0
2011-05-23 15:25:00,27.59,27.62,27.54,27.57,28600.0,24.75,24.7769,24.7051,24.732,28600.0
2011-05-23 15:30:00,27.57,27.63,27.48,27.5,35800.0,24.732,24.7859,24.6513,24.6692,35800.0
2011-05-23 15:35:00,27.49,27.57,27.44,27.46,25700.0,24.6603,24.732,24.6154,24.6334,25700.0
2011-05-23 15:40:00,27.47,27.5,27.34,27.36,28400.0,24.6423,24.6692,24.5257,24.5436,28400.0
2011-05-23 15:45:00,27.36,27.49,27.34,27.43,40300.0,24.5436,24.6603,24.5257,24.6064,40300.0
2011-05-23 15:50:00,27.41,27.43,27.31,27.32,39700.0,24.5885,24.6064,24.4988,24.5078,39700.0
2011-05-23 15:55:00,27.31,27.38,27.3,27.36,58300.0,24.4988,24.5616,24.4898,24.5436,58300.0
2011-05-24 09:30:00,27.37,27.61,27.27,27.45,33000.0,24.5526,24.7679,24.4629,24.6244,33000.0
2011-05-24 09:35:00,27.45,27.62,27.27,27.27,38500.0,24.6244,24.7769,24.4629,24.4629,38500.0
2011-05-24 09:40:00,27.25,27.3,27.07,27.12,31000.0,24.445,24.4898,24.2835,24.3284,31000.0
2011-05-24 09:45:00,27.12,27.12,26.96,27.01,25900.0,24.3284,24.3284,24.1848,24.2297,25900.0
2011-05-24 09:50:00,27.01,27.05,26.78,27.01,56100.0,24.2297,24.2656,24.0233,24.2297,56100.0
2011-05-24 09:55:00,27.01,27.04,26.93,27.0,30100.0,24.2297,24.2566,24.1579,24.2207,30100.0
2011-05-24 10:00:00,27.01,27.01,26.9,26.9,50400.0,24.2297,24.2297,24.131,24.131,50400.0
2011-05-24 10:05:00,26.9,26.9,26.84,26.86,33500.0,24.131,24.131,24.0772,24.0951,33500.0
2011-05-24 10:10:00,26.87,26.87,26.61,26.62,49700.0,24.1041,24.1041,23.8708,23.8798,49700.0
2011-05-24 10:15:00,26.62,26.69,26.39,26.56,229900.0,23.8798,23.9426,23.6735,23.826,229900.0
2011-05-24 10:20:00,26.6,26.83,26.58,26.73,111800.0,23.8619,24.0682,23.8439,23.9785,111800.0
2011-05-24 10:25:00,26.72,26.78,26.57,26.59,65900.0,23.9695,24.0233,23.835,23.8529,65900.0
2011-05-24 10:30:00,26.59,26.75,26.52,26.71,51900.0,23.8529,23.9964,23.7901,23.9606,51900.0
2011-05-24 10:35:00,26.71,26.74,26.47,26.52,47800.0,23.9606,23.9875,23.7453,23.7901,47800.0
2011-05-24 10:40:00,26.52,26.56,26.32,26.4,67900.0,23.7901,23.826,23.6107,23.6825,67900.0
2011-05-24 10:45:00,26.4,26.42,26.16,26.21,132100.0,23.6825,23.7004,23.4672,23.512,132100.0
2011-05-24 10:50:00,26.2,26.3,26.14,26.15,91000.0,23.5031,23.5928,23.4492,23.4582,91000.0
2011-05-24 10:55:00,26.15,26.16,26.05,26.09,87500.0,23.4582,23.4672,23.3685,23.4044,87500.0
2011-05-24 11:00:00,26.14,26.65,26.09,26.61,73300.0,23.4492,23.9067,23.4044,23.8708,73300.0
2011-05-24 11:05:00,26.6,26.64,26.39,26.5,16900.0,23.8619,23.8978,23.6735,23.7722,16900.0
2011-05-24 11:10:00,26.54,26.55,26.44,26.55,18800.0,23.8081,23.817,23.7183,23.817,18800.0
2011-05-24 11:15:00,26.55,26.68,26.52,26.54,30700.0,23.817,23.9336,23.7901,23.8081,30700.0
2011-05-24 11:20:00,26.59,26.66,26.54,26.55,9200.0,23.8529,23.9157,23.8081,23.817,9200.0
2011-05-24 11:25:00,26.54,26.7,26.54,26.7,15900.0,23.8081,23.9516,23.8081,23.9516,15900.0
2011-05-24 11:30:00,26.7,26.85,26.67,26.8,19900.0,23.9516,24.0861,23.9247,24.0413,19900.0
2011-05-24 11:35:00,26.83,26.96,26.8,26.88,27900.0,24.0682,24.1848,24.0413,24.1131,27900.0
2011-05-24 11:40:00,26.88,27.05,26.86,26.99,50400.0,24.1131,24.2656,24.0951,24.2117,50400.0
2011-05-24 11:45:00,26.99,27.01,26.81,26.85,20000.0,24.2117,24.2297,24.0503,24.0861,20000.0
2011-05-24 11:50:00,26.87,27.04,26.78,27.04,23700.0,24.1041,24.2566,24.0233,24.2566,23700.0
2011-05-24 11:55:00,27.0,27.06,26.85,27.0,29400.0,24.2207,24.2745,24.0861,24.2207,29400.0
2011-05-24 12:00:00,26.99,27.13,26.96,27.08,13800.0,24.2117,24.3373,24.1848,24.2925,13800.0
2011-05-24 12:05:00,27.07,27.17,27.04,27.12,26400.0,24.2835,24.3732,24.2566,24.3284,26400.0
2011-05-24 12:10:00,27.11,27.19,27.1,27.17,23100.0,24.3194,24.3911,24.3104,24.3732,23100.0
2011-05-24 12:15:00,27.19,27.33,27.15,27.29,18800.0,24.3911,24.5167,24.3553,24.4809,18800.0
2011-05-24 12:20:00,27.27,27.28,27.16,27.18,9200.0,24.4629,24.4719,24.3642,24.3822,9200.0
2011-05-24 12:25:00,27.19,27.2,27.17,27.2,8800.0,24.3911,24.4001,24.3732,24.4001,8800.0
2011-05-24 12:30:00,27.2,27.36,27.19,27.29,13100.0,24.4001,24.5436,24.3911,24.4809,13100.0
2011-05-24 12:35:00,27.29,27.37,27.28,27.36,12700.0,24.4809,24.5526,24.4719,24.5436,12700.0
2011-05-24 12:40:00,27.34,27.49,27.32,27.49,78400.0,24.5257,24.6603,24.5078,24.6603,78400.0
2011-05-24 12:45:00,27.46,27.57,27.41,27.44,20200.0,24.6334,24.732,24.5885,24.6154,20200.0
2011-05-24 12:50:00,27.44,27.48,27.41,27.42,15900.0,24.6154,24.6513,24.5885,24.5975,15900.0
2011-05-24 12:55:00,27.42,27.42,27.38,27.42,9100.0,24.5975,24.5975,24.5616,24.5975,9100.0
2011-05-24 13:00:00,27.43,27.44,27.41,27.42,9000.0,24.6064,24.6154,24.5885,24.5975,9000.0
2011-05-24 13:05:00,27.45,27.55,27.43,27.52,33400.0,24.6244,24.7141,24.6064,24.6872,33400.0
2011-05-24 13:10:00,27.52,27.61,27.52,27.6,20000.0,24.6872,24.7679,24.6872,24.7589,20000.0
2011-05-24 13:15:00,27.61,27.64,27.58,27.63,19100.0,24.7679,24.7948,24.741,24.7859,19100.0
2011-05-24 13:20:00,27.62,27.73,27.53,27.72,29000.0,24.7769,24.8756,24.6961,24.8666,29000.0
2011-05-24 13:25:00,27.73,27.75,27.59,27.59,19100.0,24.8756,24.8935,24.75,24.75,19100.0
2011-05-24 13:30:00,27.57,27.58,27.48,27.49,5200.0,24.732,24.741,24.6513,24.6603,5200.0
2011-05-24 13:35:00,27.44,27.47,27.15,27.27,23900.0,24.6154,24.6423,24.3553,24.4629,23900.0
2011-05-24 13:40:00,27.23,27.35,27.23,27.31,10500.0,24.427,24.5347,24.427,24.4988,10500.0
2011-05-24 13:45:00,27.28,27.39,27.25,27.34,17600.0,24.4719,24.5706,24.445,24.5257,17600.0
2011-05-24 13:50:00,27.34,27.41,27.33,27.41,2500.0,24.5257,24.5885,24.5167,24.5885,2500.0
2011-05-24 13:55:00,27.4,27.42,27.35,27.41,10000.0,24.5795,24.5975,24.5347,24.5885,10000.0
2011-05-24 14:00:00,27.41,27.46,27.39,27.45,11900.0,24.5885,24.6334,24.5706,24.6244,11900.0
2011-05-24 14:05:00,27.45,27.48,27.41,27.46,7800.0,24.6244,24.6513,24.5885,24.6334,7800.0
2011-05-24 14:10:00,27.47,27.47,27.46,27.47,400.0,24.6423,24.6423,24.6334,24.6423,400.0
2011-05-24 14:15:00,27.44,27.52,27.39,27.49,27200.0,24.6154,24.6872,24.5706,24.6603,27200.0
2011-05-24 14:20:00,27.51,27.52,27.38,27.39,17400.0,24.6782,24.6872,24.5616,24.5706,17400.0
2011-05-24 14:25:00,27.36,27.43,27.3,27.41,3900.0,24.5436,24.6064,24.4898,24.5885,3900.0
2011-05-24 14:30:00,27.45,27.5,27.43,27.44,3800.0,24.6244,24.6692,24.6064,24.6154,3800.0
2011-05-24 14:35:00,27.43,27.48,27.42,27.46,7900.0,24.6064,24.6513,24.5975,24.6334,7900.0
2011-05-24 14:40:00,27.44,27.48,27.25,27.32,10500.0,24.6154,24.6513,24.445,24.5078,10500.0
2011-05-24 14:45:00,27.32,27.42,27.32,27.39,4700.0,24.5078,24.5975,24.5078,24.5706,4700.0
2011-05-24 14:50:00,27.39,27.4,27.32,27.37,7400.0,24.5706,24.5795,24.5078,24.5526,7400.0
2011-05-24 14:55:00,27.36,27.41,27.34,27.34,7200.0,24.5436,24.5885,24.5257,24.5257,7200.0
2011-05-24 15:00:00,27.36,27.41,27.3,27.39,6900.0,24.5436,24.5885,24.4898,24.5706,6900.0
2011-05-24 15:05:00,27.39,27.43,27.29,27.31,22400.0,24.5706,24.6064,24.4809,24.4988,22400.0
2011-05-24 15:10:00,27.33,27.41,27.26,27.35,30300.0,24.5167,24.5885,24.4539,24.5347,30300.0
2011-05-24 15:15:00,27.36,27.39,27.29,27.3,27300.0,24.5436,24.5706,24.4809,24.4898,27300.0
2011-05-24 15:20:00,27.32,27.34,27.29,27.3,8400.0,24.5078,24.5257,24.4809,24.4898,8400.0
2011-05-24 15:25:00,27.3,27.37,27.29,27.36,11600.0,24.4898,24.5526,24.4809,24.5436,11600.0
2011-05-24 15:30:00,27.35,27.43,27.35,27.4,14600.0,24.5347,24.6064,24.5347,24.5795,14600.0
2011-05-24 15:35:00,27.4,27.43,27.39,27.39,23900.0,24.5795,24.6064,24.5706,24.5706,23900.0
2011-05-24 15:40:00,27.4,27.42,27.37,27.37,16600.0,24.5795,24.5975,24.5526,24.5526,16600.0
2011-05-24 15:45:00,27.38,27.41,27.37,27.37,16900.0,24.5616,24.5885,24.5526,24.5526,16900.0
2011-05-24 15:50:00,27.37,27.39,27.18,27.2,71500.0,24.5526,24.5706,24.3822,24.4001,71500.0
2011-05-24 15:55:00,27.19,27.25,27.15,27.25,63800.0,24.3911,24.445,24.3553,24.445,63800.0
2011-05-25 09:30:00,27.16,27.16,26.86,26.98,23800.0,24.3642,24.3642,24.0951,24.2028,23800.0
2011-05-25 09:35:00,26.94,27.05,26.89,27.01,18400.0,24.1669,24.2656,24.122,24.2297,18400.0
2011-05-25 09:40:00,27.01,27.03,26.9,26.92,37000.0,24.2297,24.2476,24.131,24.1489,37000.0
2011-05-25 09:45:00,26.93,26.94,26.81,26.94,9900.0,24.1579,24.1669,24.0503,24.1669,9900.0
2011-05-25 09:50:00,26.94,27.02,26.89,26.98,11400.0,24.1669,24.2386,24.122,24.2028,11400.0
2011-05-25 09:55:00,26.96,27.01,26.89,26.99,27600.0,24.1848,24.2297,24.122,24.2117,27600.0
2011-05-25 10:00:00,26.99,27.04,26.92,26.92,28800.0,24.2117,24.2566,24.1489,24.1489,28800.0
2011-05-25 10:05:00,26.9,26.96,26.87,26.91,14200.0,24.131,24.1848,24.1041,24.14,14200.0
2011-05-25 10:10:00,26.91,26.91,26.7,26.78,17900.0,24.14,24.14,23.9516,24.0233,17900.0
2011-05-25 10:15:00,26.78,26.82,26.72,26.78,13600.0,24.0233,24.0592,23.9695,24.0233,13600.0
2011-05-25 10:20:00,26.76,26.91,26.75,26.81,9600.0,24.0054,24.14,23.9964,24.0503,9600.0
2011-05-25 10:25:00,26.78,26.9,26.78,26.9,21700.0,24.0233,24.131,24.0233,24.131,21700.0
2011-05-25 10:30:00,26.89,26.93,26.81,26.9,48100.0,24.122,24.1579,24.0503,24.131,48100.0
2011-05-25 10:35:00,26.9,26.94,26.89,26.9,23400.0,24.131,24.1669,24.122,24.131,23400.0
2011-05-25 10:40:00,26.9,26.93,26.88,26.91,18000.0,24.131,24.1579,24.1131,24.14,18000.0
2011-05-25 10:45:00,26.92,26.95,26.88,26.91,19500.0,24.1489,24.1758,24.1131,24.14,19500.0
2011-05-25 10:50:00,26.92,26.94,26.79,26.87,19400.0,24.1489,24.1669,24.0323,24.1041,19400.0
2011-05-25 10:55:00,26.87,26.93,26.87,26.91,5800.0,24.1041,24.1579,24.1041,24.14,5800.0
2011-05-25 11:00:00,26.93,26.95,26.9,26.94,10000.0,24.1579,24.1758,24.131,24.1669,10000.0
2011-05-25 11:05:00,26.94,26.95,26.9,26.91,13900.0,24.1669,24.1758,24.131,24.14,13900.0
2011-05-25 11:10:00,26.91,26.92,26.86,26.9,21000.0,24.14,24.1489,24.0951,24.131,21000.0
2011-05-25 11:15:00,26.89,26.91,26.87,26.9,13700.0,24.122,24.14,24.1041,24.131,13700.0
2011-05-25 11:20:00,26.9,26.92,26.88,26.91,35900.0,24.131,24.1489,24.1131,24.14,35900.0
2011-05-25 11:25:00,26.9,26.93,26.85,26.9,11000.0,24.131,24.1579,24.0861,24.131,11000.0
2011-05-25 11:30:00,26.88,26.92,26.86,26.91,5800.0,24.1131,24.1489,24.0951,24.14,5800.0
2011-05-25 11:35:00,26.91,26.92,26.9,26.91,7600.0,24.14,24.1489,24.131,24.14,7600.0
2011-05-25 11:40:00,26.9,26.91,26.86,26.9,9300.0,24.131,24.14,24.0951,24.131,9300.0
2011-05-25 11:45:00,26.9,26.91,26.87,26.88,9900.0,24.131,24.14,24.1041,24.1131,9900.0
2011-05-25 11:50:00,26.89,26.9,26.87,26.88,3800.0,24.122,24.131,24.1041,24.1131,3800.0
2011-05-25 11:55:00,26.88,26.9,26.87,26.88,15100.0,24.1131,24.131,24.1041,24.1131,15100.0
2011-05-25 12:00:00,26.89,26.9,26.87,26.89,29500.0,24.122,24.131,24.1041,24.122,29500.0
2011-05-25 12:05:00,26.89,26.91,26.88,26.9,16200.0,24.122,24.14,24.1131,24.131,16200.0
2011-05-25 12:10:00,26.9,26.91,26.87,26.89,11200.0,24.131,24.14,24.1041,24.122,11200.0
2011-05-25 12:15:00,26.88,26.9,26.88,26.9,6500.0,24.1131,24.131,24.1131,24.131,6500.0
2011-05-25 12:20:00,26.89,26.9,26.88,26.9,18500.0,24.122,24.131,24.1131,24.131,18500.0
2011-05-25 12:25:00,26.9,26.9,26.89,26.9,32700.0,24.131,24.131,24.122,24.131,32700.0
2011-05-25 12:30:00,26.9,26.92,26.88,26.9,28800.0,24.131,24.1489,24.1131,24.131,28800.0
2011-05-25 12:35:00,26.9,26.91,26.89,26.9,11500.0,24.131,24.14,24.122,24.131,11500.0
2011-05-25 12:40:00,26.9,26.91,26.88,26.91,11300.0,24.131,24.14,24.1131,24.14,11300.0
2011-05-25 12:45:00,26.92,27.06,26.92,26.99,14100.0,24.1489,24.2745,24.1489,24.2117,14100.0
2011-05-25 12:50:00,27.0,27.02,26.98,27.01,6300.0,24.2207,24.2386,24.2028,24.2297,6300.0
2011-05-25 12:55:00,27.01,27.02,27.01,27.01,4900.0,24.2297,24.2386,24.2297,24.2297,4900.0
2011-05-25 13:00:00,27.0,27.02,27.0,27.0,6400.0,24.2207,24.2386,24.2207,24.2207,6400.0
2011-05-25 13:05:00,27.0,27.04,26.99,27.04,10100.0,24.2207,24.2566,24.2117,24.2566,10100.0
2011-05-25 13:10:00,27.03,27.03,26.98,26.98,14900.0,24.2476,24.2476,24.2028,24.2028,14900.0
2011-05-25 13:15:00,27.0,27.26,27.0,27.22,16200.0,24.2207,24.4539,24.2207,24.4181,16200.0
2011-05-25 13:20:00,27.21,27.22,27.08,27.08,14300.0,24.4091,24.4181,24.2925,24.2925,14300.0
2011-05-25 13:25:00,27.06,27.06,26.97,27.04,41700.0,24.2745,24.2745,24.1938,24.2566,41700.0
2011-05-25 13:30:00,27.07,27.1,26.99,27.0,15800.0,24.2835,24.3104,24.2117,24.2207,15800.0
2011-05-25 13:35:00,27.03,27.13,27.0,27.09,4900.0,24.2476,24.3373,24.2207,24.3014,4900.0
2011-05-25 13:40:00,27.1,27.12,27.03,27.1,13600.0,24.3104,24.3284,24.2476,24.3104,13600.0
2011-05-25 13:45:00,27.1,27.1,27.0,27.09,32600.0,24.3104,24.3104,24.2207,24.3014,32600.0
2011-05-25 13:50:00,27.05,27.09,26.95,27.02,44400.0,24.2656,24.3014,24.1758,24.2386,44400.0
2011-05-25 13:55:00,27.02,27.09,27.0,27.06,8300.0,24.2386,24.3014,24.2207,24.2745,8300.0
2011-05-25 14:00:00,27.07,27.09,27.02,27.04,14100.0,24.2835,24.3014,24.2386,24.2566,14100.0
2011-05-25 14:05:00,27.04,27.07,26.97,27.01,8700.0,24.2566,24.2835,24.1938,24.2297,8700.0
2011-05-25 14:10:00,27.02,27.03,27.0,27.02,3700.0,24.2386,24.2476,24.2207,24.2386,3700.0
2011-05-25 14:15:00,27.02,27.09,27.02,27.08,4400.0,24.2386,24.3014,24.2386,24.2925,4400.0
2011-05-25 14:20:00,27.09,27.09,26.99,27.07,9500.0,24.3014,24.3014,24.2117,24.2835,9500.0
2011-05-25 14:25:00,27.06,27.07,27.05,27.05,12900.0,24.2745,24.2835,24.2656,24.2656,12900.0
2011-05-25 14:30:00,27.04,27.09,27.02,27.07,14300.0,24.2566,24.3014,24.2386,24.2835,14300.0
2011-05-25 14:35:00,27.07,27.07,27.01,27.02,13800.0,24.2835,24.2835,24.2297,24.2386,13800.0
2011-05-25 14:40:00,27.02,27.07,27.01,27.06,8600.0,24.2386,24.2835,24.2297,24.2745,8600.0
2011-05-25 14:45:00,27.05,27.09,27.05,27.06,17900.0,24.2656,24.3014,24.2656,24.2745,17900.0
2011-05-25 14:50:00,27.06,27.09,27.05,27.05,15600.0,24.2745,24.3014,24.2656,24.2656,15600.0
2011-05-25 14:55:00,27.05,27.08,27.02,27.05,69500.0,24.2656,24.2925,24.2386,24.2656,69500.0
2011-05-25 15:00:00,27.06,27.09,27.04,27.05,85400.0,24.2745,24.3014,24.2566,24.2656,85400.0
2011-05-25 15:05:00,27.05,27.09,27.04,27.09,10100.0,24.2656,24.3014,24.2566,24.3014,10100.0
2011-05-25 15:10:00,27.09,27.09,27.02,27.08,24200.0,24.3014,24.3014,24.2386,24.2925,24200.0
2011-05-25 15:15:00,27.08,27.1,27.03,27.08,45500.0,24.2925,24.3104,24.2476,24.2925,45500.0
2011-05-25 15:20:00,27.09,27.23,27.03,27.12,58800.0,24.3014,24.427,24.2476,24.3284,58800.0
2011-05-25 15:25:00,27.13,27.22,27.09,27.18,63000.0,24.3373,24.4181,24.3014,24.3822,63000.0
2011-05-25 15:30:00,27.17,27.2,27.11,27.19,91400.0,24.3732,24.4001,24.3194,24.3911,91400.0
2011-05-25 15:35:00,27.17,27.28,27.16,27.23,76300.0,24.3732,24.4719,24.3642,24.427,76300.0
2011-05-25 15:40:00,27.22,27.32,27.21,27.27,95600.0,24.4181,24.5078,24.4091,24.4629,95600.0
2011-05-25 15:45:00,27.26,27.3,27.18,27.25,58600.0,24.4539,24.4898,24.3822,24.445,58600.0
2011-05-25 15:50:00,27.27,27.32,27.2,27.27,75700.0,24.4629,24.5078,24.4001,24.4629,75700.0
2011-05-25 15:55:00,27.27,27.29,27.11,27.22,126000.0,24.4629,24.4809,24.3194,24.4181,126000.0
2011-05-26 09:30:00,27.42,27.95,27.25,27.26,41400.0,24.5975,25.0729,24.445,24.4539,41400.0
2011-05-26 09:35:00,27.28,27.37,27.1,27.15,40600.0,24.4719,24.5526,24.3104,24.3553,40600.0
2011-05-26 09:40:00,27.2,27.32,27.19,27.25,17500.0,24.4001,24.5078,24.3911,24.445,17500.0
2011-05-26 09:45:00,27.25,27.25,27.18,27.19,22000.0,24.445,24.445,24.3822,24.3911,22000.0
2011-05-26 09:50:00,27.19,27.39,27.19,27.3,11600.0,24.3911,24.5706,24.3911,24.4898,11600.0
2011-05-26 09:55:00,27.3,27.48,27.3,27.46,27700.0,24.4898,24.6513,24.4898,24.6334,27700.0
2011-05-26 10:00:00,27.47,27.72,27.43,27.48,29700.0,24.6423,24.8666,24.6064,24.6513,29700.0
2011-05-26 10:05:00,27.48,27.71,27.41,27.63,64400.0,24.6513,24.8576,24.5885,24.7859,64400.0
2011-05-26 10:10:00,27.65,27.8,27.5,27.5,85100.0,24.8038,24.9384,24.6692,24.6692,85100.0
2011-05-26 10:15:00,27.5,27.61,27.5,27.6,14900.0,24.6692,24.7679,24.6692,24.7589,14900.0
2011-05-26 10:20:00,27.6,27.62,27.55,27.56,29200.0,24.7589,24.7769,24.7141,24.7231,29200.0
2011-05-26 10:25:00,27.56,27.65,27.56,27.61,11000.0,24.7231,24.8038,24.7231,24.7679,11000.0
2011-05-26 10:30:00,27.6,27.76,27.6,27.6,47400.0,24.7589,24.9025,24.7589,24.7589,47400.0
2011-05-26 10:35:00,27.59,27.7,27.59,27.67,12300.0,24.75,24.8486,24.75,24.8217,12300.0
2011-05-26 10:40:00,27.67,27.77,27.67,27.73,21800.0,24.8217,24.9114,24.8217,24.8756,21800.0
2011-05-26 10:45:00,27.72,27.75,27.65,27.69,31000.0,24.8666,24.8935,24.8038,24.8397,31000.0
2011-05-26 10:50:00,27.71,27.71,27.6,27.6,7200.0,24.8576,24.8576,24.7589,24.7589,7200.0
2011-05-26 10:55:00,27.61,27.65,27.6,27.65,7300.0,24.7679,24.8038,24.7589,24.8038,7300.0
2011-05-26 11:00:00,27.67,27.71,27.63,27.66,9200.0,24.8217,24.8576,24.7859,24.8128,9200.0
2011-05-26 11:05:00,27.63,27.75,27.62,27.7,28200.0,24.7859,24.8935,24.7769,24.8486,28200.0
2011-05-26 11:10:00,27.7,27.73,27.64,27.71,13800.0,24.8486,24.8756,24.7948,24.8576,13800.0
2011-05-26 11:15:00,27.7,27.72,27.65,27.69,17500.0,24.8486,24.8666,24.8038,24.8397,17500.0
2011-05-26 11:20:00,27.7,27.76,27.67,27.7,13900.0,24.8486,24.9025,24.8217,24.8486,13900.0
2011-05-26 11:25:00,27.69,27.7,27.64,27.68,21700.0,24.8397,24.8486,24.7948,24.8307,21700.0
2011-05-26 11:30:00,27.68,27.72,27.64,27.69,25400.0,24.8307,24.8666,24.7948,24.8397,25400.0
2011-05-26 11:35:00,27.69,27.73,27.6,27.63,76800.0,24.8397,24.8756,24.7589,24.7859,76800.0
2011-05-26 11:40:00,27.62,27.65,27.61,27.62,5300.0,24.7769,24.8038,24.7679,24.7769,5300.0
2011-05-26 11:45:00,27.6,27.64,27.56,27.61,9800.0,24.7589,24.7948,24.7231,24.7679,9800.0
2011-05-26 11:50:00,27.61,27.63,27.59,27.6,11600.0,24.7679,24.7859,24.75,24.7589,11600.0
2011-05-26 11:55:00,27.59,27.61,27.58,27.6,3500.0,24.75,24.7679,24.741,24.7589,3500.0
2011-05-26 12:00:00,27.59,27.6,27.58,27.59,5900.0,24.75,24.7589,24.741,24.75,5900.0
2011-05-26 12:05:00,27.59,27.75,27.59,27.75,9300.0,24.75,24.8935,24.75,24.8935,9300.0
2011-05-26 12:10:00,27.75,27.88,27.59,27.72,39800.0,24.8935,25.0101,24.75,24.8666,39800.0
2011-05-26 12:15:00,27.67,27.73,27.67,27.7,19600.0,24.8217,24.8756,24.8217,24.8486,19600.0
2011-05-26 12:20:00,27.72,29.5,27.68,29.23,194400.0,24.8666,26.4634,24.8307,26.2212,194400.0
2011-05-26 12:25:00,29.33,29.33,27.91,28.12,470300.0,26.3109,26.3109,25.037,25.2254,470300.0
2011-05-26 12:30:00,28.13,28.38,27.88,28.03,215200.0,25.2344,25.4587,25.0101,25.1447,215200.0
2011-05-26 12:35:00,28.05,28.11,27.86,28.08,55500.0,25.1626,25.2164,24.9922,25.1895,55500.0
2011-05-26 12:40:00,28.09,28.39,28.07,28.3,84300.0,25.1985,25.4676,25.1806,25.3869,84300.0
2011-05-26 12:45:00,28.31,28.39,28.14,28.18,81700.0,25.3959,25.4676,25.2434,25.2792,81700.0
2011-05-26 12:50:00,28.14,28.36,28.06,28.18,98800.0,25.2434,25.4407,25.1716,25.2792,98800.0
2011-05-26 12:55:00,28.19,28.2,27.97,28.12,74800.0,25.2882,25.2972,25.0909,25.2254,74800.0
2011-05-26 13:00:00,28.12,28.16,27.98,28.02,63200.0,25.2254,25.2613,25.0998,25.1357,63200.0
2011-05-26 13:05:00,28.02,28.16,28.0,28.09,58700.0,25.1357,25.2613,25.1178,25.1985,58700.0
2011-05-26 13:10:00,28.1,28.4,28.02,28.2,134100.0,25.2075,25.4766,25.1357,25.2972,134100.0
2011-05-26 13:15:00,28.16,28.36,28.16,28.22,65900.0,25.2613,25.4407,25.2613,25.3151,65900.0
2011-05-26 13:20:00,28.19,28.23,28.03,28.04,35100.0,25.2882,25.3241,25.1447,25.1536,35100.0
2011-05-26 13:25:00,28.08,28.17,28.03,28.04,9400.0,25.1895,25.2703,25.1447,25.1536,9400.0
2011-05-26 13:30:00,28.03,28.21,28.01,28.16,61900.0,25.1447,25.3061,25.1267,25.2613,61900.0
2011-05-26 13:35:00,28.16,28.27,28.14,28.26,20100.0,25.2613,25.36,25.2434,25.351,20100.0
2011-05-26 13:40:00,28.25,28.38,28.18,28.33,38100.0,25.342,25.4587,25.2792,25.4138,38100.0
2011-05-26 13:45:00,28.33,28.4,28.27,28.35,33200.0,25.4138,25.4766,25.36,25.4317,33200.0
2011-05-26 13:50:00,28.35,28.36,28.16,28.3,19800.0,25.4317,25.4407,25.2613,25.3869,19800.0
2011-05-26 13:55:00,28.3,28.33,27.98,28.0,123600.0,25.3869,25.4138,25.0998,25.1178,123600.0
2011-05-26 14:00:00,28.03,28.18,28.0,28.06,30200.0,25.1447,25.2792,25.1178,25.1716,30200.0
2011-05-26 14:05:00,28.05,28.2,28.0,28.2,27600.0,25.1626,25.2972,25.1178,25.2972,27600.0
2011-05-26 14:10:00,28.21,28.22,28.12,28.2,13200.0,25.3061,25.3151,25.2254,25.2972,13200.0
2011-05-26 14:15:00,28.18,28.5,28.09,28.38,104700.0,25.2792,25.5663,25.1985,25.4587,104700.0
2011-05-26 14:20:00,28.41,28.66,28.3,28.37,159200.0,25.4856,25.7098,25.3869,25.4497,159200.0
2011-05-26 14:25:00,28.37,28.54,28.3,28.43,63500.0,25.4497,25.6022,25.3869,25.5035,63500.0
2011-05-26 14:30:00,28.41,28.58,28.36,28.46,54800.0,25.4856,25.6381,25.4407,25.5304,54800.0
2011-05-26 14:35:00,28.45,28.58,28.39,28.53,44200.0,25.5214,25.6381,25.4676,25.5932,44200.0
2011-05-26 14:40:00,28.52,28.68,28.47,28.53,102600.0,25.5842,25.7278,25.5394,25.5932,102600.0
2011-05-26 14:45:00,28.53,28.53,28.37,28.5,52900.0,25.5932,25.5932,25.4497,25.5663,52900.0
2011-05-26 14:50:00,28.5,28.51,28.44,28.45,36400.0,25.5663,25.5753,25.5125,25.5214,36400.0
2011-05-26 14:55:00,28.44,28.55,28.44,28.51,23000.0,25.5125,25.6112,25.5125,25.5753,23000.0
2011-05-26 15:00:00,28.51,28.51,28.45,28.48,29400.0,25.5753,25.5753,25.5214,25.5484,29400.0
2011-05-26 15:05:00,28.48,28.54,28.46,28.49,36100.0,25.5484,25.6022,25.5304,25.5573,36100.0
2011-05-26 15:10:00,28.49,28.51,28.44,28.46,47200.0,25.5573,25.5753,25.5125,25.5304,47200.0
2011-05-26 15:15:00,28.46,28.47,28.38,28.39,80100.0,25.5304,25.5394,25.4587,25.4676,80100.0
2011-05-26 15:20:00,28.39,28.42,28.29,28.42,62600.0,25.4676,25.4945,25.3779,25.4945,62600.0
2011-05-26 15:25:00,28.41,28.44,28.32,28.37,58200.0,25.4856,25.5125,25.4048,25.4497,58200.0
2011-05-26 15:30:00,28.36,28.4,28.28,28.33,33200.0,25.4407,25.4766,25.3689,25.4138,33200.0
2011-05-26 15:35:00,28.35,28.38,28.28,28.33,45500.0,25.4317,25.4587,25.3689,25.4138,45500.0
2011-05-26 15:40:00,28.32,28.44,28.26,28.44,86200.0,25.4048,25.5125,25.351,25.5125,86200.0
2011-05-26 15:45:00,28.44,28.53,28.4,28.5,95500.0,25.5125,25.5932,25.4766,25.5663,95500.0
2011-05-26 15:50:00,28.51,28.62,28.5,28.57,110300.0,25.5753,25.6739,25.5663,25.6291,110300.0
2011-05-26 15:55:00,28.59,28.64,28.52,28.53,110700.0,25.647,25.6919,25.5842,25.5932,110700.0
2011-05-27 09:30:00,28.9,29.45,28.87,29.28,202900.0,25.9251,26.4185,25.8982,26.266,202900.0
2011-05-27 09:35:00,29.28,29.29,29.06,29.06,72600.0,26.266,26.275,26.0687,26.0687,72600.0
2011-05-27 09:40:00,29.07,29.19,28.9,29.05,66100.0,26.0776,26.1853,25.9251,26.0597,66100.0
2011-05-27 09:45:00,29.07,29.15,28.97,29.0,44600.0,26.0776,26.1494,25.9879,26.0148,44600.0
2011-05-27 09:50:00,29.01,29.05,28.92,28.92,36900.0,26.0238,26.0597,25.9431,25.9431,36900.0
2011-05-27 09:55:00,28.92,29.18,28.9,29.11,36100.0,25.9431,26.1763,25.9251,26.1135,36100.0
2011-05-27 10:00:00,29.05,29.14,28.77,28.91,56500.0,26.0597,26.1404,25.8085,25.9341,56500.0
2011-05-27 10:05:00,28.92,29.06,28.78,28.97,17500.0,25.9431,26.0687,25.8175,25.9879,17500.0
2011-05-27 10:10:00,28.97,29.03,28.87,28.94,11500.0,25.9879,26.0417,25.8982,25.961,11500.0
2011-05-27 10:15:00,28.94,29.02,28.81,28.9,26300.0,25.961,26.0328,25.8444,25.9251,26300.0
2011-05-27 10:20:00,28.87,28.97,28.87,28.95,12600.0,25.8982,25.9879,25.8982,25.97,12600.0
2011-05-27 10:25:00,28.97,29.01,28.84,29.0,27500.0,25.9879,26.0238,25.8713,26.0148,27500.0
2011-05-27 10:30:00,29.0,29.0,28.91,28.94,13300.0,26.0148,26.0148,25.9341,25.961,13300.0
2011-05-27 10:35:00,28.94,28.98,28.87,28.91,10900.0,25.961,25.9969,25.8982,25.9341,10900.0
2011-05-27 10:40:00,28.89,28.97,28.81,28.97,25200.0,25.9162,25.9879,25.8444,25.9879,25200.0
2011-05-27 10:45:00,28.97,29.0,28.88,28.9,11000.0,25.9879,26.0148,25.9072,25.9251,11000.0
2011-05-27 10:50:00,28.94,28.94,28.84,28.86,19200.0,25.961,25.961,25.8713,25.8892,19200.0
2011-05-27 10:55:00,28.89,28.93,28.87,28.91,8600.0,25.9162,25.952,25.8982,25.9341,8600.0
2011-05-27 11:00:00,28.92,28.98,28.9,28.91,12800.0,25.9431,25.9969,25.9251,25.9341,12800.0
2011-05-27 11:05:00,28.89,28.96,28.81,28.91,15600.0,25.9162,25.9789,25.8444,25.9341,15600.0
2011-05-27 11:10:00,28.9,28.9,28.83,28.84,7900.0,25.9251,25.9251,25.8623,25.8713,7900.0
2011-05-27 11:15:00,28.85,28.91,28.75,28.82,11300.0,25.8803,25.9341,25.7906,25.8534,11300.0
2011-05-27 11:20:00,28.82,28.87,28.81,28.87,8300.0,25.8534,25.8982,25.8444,25.8982,8300.0
2011-05-27 11:25:00,28.87,28.88,28.73,28.75,14100.0,25.8982,25.9072,25.7726,25.7906,14100.0
2011-05-27 11:30:00,28.74,28.74,28.53,28.62,40000.0,25.7816,25.7816,25.5932,25.6739,40000.0
2011-05-27 11:35:00,28.63,28.65,28.58,28.58,19200.0,25.6829,25.7009,25.6381,25.6381,19200.0
2011-05-27 11:40:00,28.6,28.62,28.5,28.59,21900.0,25.656,25.6739,25.5663,25.647,21900.0
2011-05-27 11:45:00,28.6,28.6,28.56,28.58,14100.0,25.656,25.656,25.6201,25.6381,14100.0
2011-05-27 11:50:00,28.58,28.61,28.56,28.57,18600.0,25.6381,25.665,25.6201,25.6291,18600.0
2011-05-27 11:55:00,28.58,28.66,28.57,28.57,13800.0,25.6381,25.7098,25.6291,25.6291,13800.0
2011-05-27 12:00:00,28.58,28.61,28.51,28.54,9400.0,25.6381,25.665,25.5753,25.6022,9400.0
2011-05-27 12:05:00,28.53,28.56,28.36,28.51,28200.0,25.5932,25.6201,25.4407,25.5753,28200.0
2011-05-27 12:10:00,28.49,28.49,28.39,28.45,12300.0,25.5573,25.5573,25.4676,25.5214,12300.0
2011-05-27 12:15:00,28.45,28.57,28.45,28.49,6900.0,25.5214,25.6291,25.5214,25.5573,6900.0
2011-05-27 12:20:00,28.47,28.49,28.47,28.49,8300.0,25.5394,25.5573,25.5394,25.5573,8300.0
2011-05-27 12:25:00,28.49,28.5,28.38,28.42,15200.0,25.5573,25.5663,25.4587,25.4945,15200.0
2011-05-27 12:30:00,28.4,28.48,28.32,28.36,19600.0,25.4766,25.5484,25.4048,25.4407,19600.0
2011-05-27 12:35:00,28.35,28.45,28.35,28.45,5300.0,25.4317,25.5214,25.4317,25.5214,5300.0
2011-05-27 12:40:00,28.45,28.46,28.38,28.38,3300.0,25.5214,25.5304,25.4587,25.4587,3300.0
2011-05-27 12:45:00,28.39,28.5,28.38,28.46,12800.0,25.4676,25.5663,25.4587,25.5304,12800.0
2011-05-27 12:50:00,28.44,28.45,28.39,28.4,9500.0,25.5125,25.5214,25.4676,25.4766,9500.0
2011-05-27 12:55:00,28.4,28.44,28.38,28.4,16700.0,25.4766,25.5125,25.4587,25.4766,16700.0
2011-05-27 13:00:00,28.41,28.49,28.4,28.49,18200.0,25.4856,25.5573,25.4766,25.5573,18200.0
2011-05-27 13:05:00,28.49,28.54,28.48,28.5,6700.0,25.5573,25.6022,25.5484,25.5663,6700.0
2011-05-27 13:10:00,28.51,28.57,28.5,28.51,11700.0,25.5753,25.6291,25.5663,25.5753,11700.0
2011-05-27 13:15:00,28.5,28.5,28.42,28.44,4800.0,25.5663,25.5663,25.4945,25.5125,4800.0
2011-05-27 13:20:00,28.45,28.48,28.41,28.42,6800.0,25.5214,25.5484,25.4856,25.4945,6800.0
2011-05-27 13:25:00,28.42,28.43,28.37,28.4,16000.0,25.4945,25.5035,25.4497,25.4766,16000.0
2011-05-27 13:30:00,28.4,28.44,28.4,28.42,7400.0,25.4766,25.5125,25.4766,25.4945,7400.0
2011-05-27 13:35:00,28.42,28.45,28.41,28.42,10800.0,25.4945,25.5214,25.4856,25.4945,10800.0
2011-05-27 13:40:00,28.42,28.47,28.41,28.41,10200.0,25.4945,25.5394,25.4856,25.4856,10200.0
2011-05-27 13:45:00,28.4,28.61,28.4,28.6,10200.0,25.4766,25.665,25.4766,25.656,10200.0
2011-05-27 13:50:00,28.6,28.61,28.48,28.5,7500.0,25.656,25.665,25.5484,25.5663,7500.0
2011-05-27 13:55:00,28.5,28.53,28.49,28.53,4300.0,25.5663,25.5932,25.5573,25.5932,4300.0
2011-05-27 14:00:00,28.54,28.62,28.51,28.58,9000.0,25.6022,25.6739,25.5753,25.6381,9000.0
2011-05-27 14:05:00,28.58,28.62,28.58,28.59,7400.0,25.6381,25.6739,25.6381,25.647,7400.0
2011-05-27 14:10:00,28.59,28.6,28.53,28.55,8300.0,25.647,25.656,25.5932,25.6112,8300.0
2011-05-27 14:15:00,28.56,28.56,28.55,28.55,1000.0,25.6201,25.6201,25.6112,25.6112,1000.0
2011-05-27 14:20:00,28.56,28.6,28.53,28.53,13400.0,25.6201,25.656,25.5932,25.5932,13400.0
2011-05-27 14:25:00,28.54,28.6,28.54,28.59,4700.0,25.6022,25.656,25.6022,25.647,4700.0
2011-05-27 14:30:00,28.6,28.6,28.58,28.58,12300.0,25.656,25.656,25.6381,25.6381,12300.0
2011-05-27 14:35:00,28.58,28.6,28.58,28.58,6200.0,25.6381,25.656,25.6381,25.6381,6200.0
2011-05-27 14:40:00,28.58,28.58,28.45,28.45,9200.0,25.6381,25.6381,25.5214,25.5214,9200.0
2011-05-27 14:45:00,28.45,28.46,28.38,28.4,23100.0,25.5214,25.5304,25.4587,25.4766,23100.0
2011-05-27 14:50:00,28.4,28.46,28.39,28.44,8500.0,25.4766,25.5304,25.4676,25.5125,8500.0
2011-05-27 14:55:00,28.44,28.44,28.4,28.41,6600.0,25.5125,25.5125,25.4766,25.4856,6600.0
2011-05-27 15:00:00,28.41,28.44,28.4,28.4,19500.0,25.4856,25.5125,25.4766,25.4766,19500.0
2011-05-27 15:05:00,28.4,28.44,28.38,28.38,46900.0,25.4766,25.5125,25.4587,25.4587,46900.0
2011-05-27 15:10:00,28.39,28.41,28.37,28.4,30800.0,25.4676,25.4856,25.4497,25.4766,30800.0
2011-05-27 15:15:00,28.39,28.47,28.37,28.42,27500.0,25.4676,25.5394,25.4497,25.4945,27500.0
2011-05-27 15:20:00,28.42,28.47,28.4,28.44,11600.0,25.4945,25.5394,25.4766,25.5125,11600.0
2011-05-27 15:25:00,28.43,28.44,28.4,28.41,19500.0,25.5035,25.5125,25.4766,25.4856,19500.0
2011-05-27 15:30:00,28.4,28.44,28.4,28.42,15500.0,25.4766,25.5125,25.4766,25.4945,15500.0
2011-05-27 15:35:00,28.42,28.43,28.39,28.4,31100.0,25.4945,25.5035,25.4676,25.4766,31100.0
2011-05-27 15:40:00,28.4,28.48,28.4,28.41,23000.0,25.4766,25.5484,25.4766,25.4856,23000.0
2011-05-27 15:45:00,28.41,28.43,28.4,28.41,30000.0,25.4856,25.5035,25.4766,25.4856,30000.0
2011-05-27 15:50:00,28.4,28.42,28.37,28.4,58100.0,25.4766,25.4945,25.4497,25.4766,58100.0
2011-05-27 15:55:00,28.39,28.41,28.37,28.39,69900.0,25.4676,25.4856,25.4497,25.4676,69900.0
2011-05-31 09:30:00,29.0,29.1,28.71,28.82,45000.0,26.0148,26.1045,25.7547,25.8534,45000.0
2011-05-31 09:35:00,28.82,29.0,28.8,28.83,33100.0,25.8534,26.0148,25.8354,25.8623,33100.0
2011-05-31 09:40:00,28.83,28.91,28.67,28.68,28700.0,25.8623,25.9341,25.7188,25.7278,28700.0
2011-05-31 09:45:00,28.69,28.75,28.51,28.57,35600.0,25.7367,25.7906,25.5753,25.6291,35600.0
2011-05-31 09:50:00,28.56,28.89,28.53,28.63,26600.0,25.6201,25.9162,25.5932,25.6829,26600.0
2011-05-31 09:55:00,28.67,28.78,28.57,28.63,44000.0,25.7188,25.8175,25.6291,25.6829,44000.0
2011-05-31 10:00:00,28.63,28.82,28.56,28.58,21100.0,25.6829,25.8534,25.6201,25.6381,21100.0
2011-05-31 10:05:00,28.6,28.79,28.57,28.67,24900.0,25.656,25.8264,25.6291,25.7188,24900.0
2011-05-31 10:10:00,28.67,28.85,28.66,28.8,17100.0,25.7188,25.8803,25.7098,25.8354,17100.0
2011-05-31 10:15:00,28.8,28.83,28.68,28.7,30900.0,25.8354,25.8623,25.7278,25.7457,30900.0
2011-05-31 10:20:00,28.7,28.74,28.5,28.5,25000.0,25.7457,25.7816,25.5663,25.5663,25000.0
2011-05-31 10:25:00,28.5,28.52,28.23,28.45,51000.0,25.5663,25.5842,25.3241,25.5214,51000.0
2011-05-31 10:30:00,28.47,28.47,28.27,28.38,10700.0,25.5394,25.5394,25.36,25.4587,10700.0
2011-05-31 10:35:00,28.34,28.45,28.2,28.39,15900.0,25.4228,25.5214,25.2972,25.4676,15900.0
2011-05-31 10:40:00,28.39,28.41,28.2,28.21,16800.0,25.4676,25.4856,25.2972,25.3061,16800.0
2011-05-31 10:45:00,28.25,28.28,27.91,28.26,93900.0,25.342,25.3689,25.037,25.351,93900.0
2011-05-31 10:50:00,28.24,28.39,28.24,28.3,8200.0,25.3331,25.4676,25.3331,25.3869,8200.0
2011-05-31 10:55:00,28.3,28.43,28.28,28.31,5800.0,25.3869,25.5035,25.3689,25.3959,5800.0
2011-05-31 11:00:00,28.34,28.48,28.31,28.48,9300.0,25.4228,25.5484,25.3959,25.5484,9300.0
2011-05-31 11:05:00,28.48,28.51,28.42,28.45,24500.0,25.5484,25.5753,25.4945,25.5214,24500.0
2011-05-31 11:10:00,28.43,28.57,28.4,28.42,9100.0,25.5035,25.6291,25.4766,25.4945,9100.0
2011-05-31 11:15:00,28.4,28.52,28.37,28.47,4800.0,25.4766,25.5842,25.4497,25.5394,4800.0
2011-05-31 11:20:00,28.46,28.57,28.45,28.56,9800.0,25.5304,25.6291,25.5214,25.6201,9800.0
2011-05-31 11:25:00,28.56,28.56,28.38,28.5,8200.0,25.6201,25.6201,25.4587,25.5663,8200.0
2011-05-31 11:30:00,28.49,28.57,28.49,28.55,4400.0,25.5573,25.6291,25.5573,25.6112,4400.0
2011-05-31 11:35:00,28.51,28.69,28.51,28.6,12800.0,25.5753,25.7367,25.5753,25.656,12800.0
2011-05-31 11:40:00,28.6,28.64,28.55,28.55,9100.0,25.656,25.6919,25.6112,25.6112,9100.0
2011-05-31 11:45:00,28.56,28.65,28.56,28.6,12100.0,25.6201,25.7009,25.6201,25.656,12100.0
2011-05-31 11:50:00,28.6,28.65,28.6,28.65,5100.0,25.656,25.7009,25.656,25.7009,5100.0
2011-05-31 11:55:00,28.65,28.65,28.42,28.43,38400.0,25.7009,25.7009,25.4945,25.5035,38400.0
2011-05-31 12:00:00,28.42,28.43,28.26,28.3,16400.0,25.4945,25.5035,25.351,25.3869,16400.0
2011-05-31 12:05:00,28.29,28.44,28.26,28.42,14400.0,25.3779,25.5125,25.351,25.4945,14400.0
2011-05-31 12:10:00,28.44,28.53,28.43,28.48,9100.0,25.5125,25.5932,25.5035,25.5484,9100.0
2011-05-31 12:15:00,28.48,28.58,28.36,28.36,16600.0,25.5484,25.6381,25.4407,25.4407,16600.0
2011-05-31 12:20:00,28.39,28.5,28.37,28.5,2800.0,25.4676,25.5663,25.4497,25.5663,2800.0
2011-05-31 12:25:00,28.5,28.52,28.43,28.43,6400.0,25.5663,25.5842,25.5035,25.5035,6400.0
2011-05-31 12:30:00,28.42,28.45,28.33,28.36,20800.0,25.4945,25.5214,25.4138,25.4407,20800.0
2011-05-31 12:35:00,28.39,28.5,28.34,28.36,5100.0,25.4676,25.5663,25.4228,25.4407,5100.0
2011-05-31 12:40:00,28.36,28.48,28.28,28.33,7900.0,25.4407,25.5484,25.3689,25.4138,7900.0
2011-05-31 12:45:00,28.34,28.48,28.34,28.48,2200.0,25.4228,25.5484,25.4228,25.5484,2200.0
2011-05-31 12:50:00,28.46,28.48,28.37,28.48,4200.0,25.5304,25.5484,25.4497,25.5484,4200.0
2011-05-31 12:55:00,28.5,28.5,28.38,28.38,3300.0,25.5663,25.5663,25.4587,25.4587,3300.0
2011-05-31 13:00:00,28.37,28.53,28.37,28.53,4200.0,25.4497,25.5932,25.4497,25.5932,4200.0
2011-05-31 13:05:00,28.54,28.54,28.44,28.44,5800.0,25.6022,25.6022,25.5125,25.5125,5800.0
2011-05-31 13:10:00,28.44,28.45,28.3,28.38,25700.0,25.5125,25.5214,25.3869,25.4587,25700.0
2011-05-31 13:15:00,28.36,28.45,28.36,28.45,3000.0,25.4407,25.5214,25.4407,25.5214,3000.0
2011-05-31 13:20:00,28.45,28.45,28.32,28.32,6400.0,25.5214,25.5214,25.4048,25.4048,6400.0
2011-05-31 13:25:00,28.33,28.37,28.24,28.27,9500.0,25.4138,25.4497,25.3331,25.36,9500.0
2011-05-31 13:30:00,28.27,28.29,28.23,28.28,4800.0,25.36,25.3779,25.3241,25.3689,4800.0
2011-05-31 13:35:00,28.28,28.34,28.28,28.33,3600.0,25.3689,25.4228,25.3689,25.4138,3600.0
2011-05-31 13:40:00,28.3,28.35,28.26,28.33,3700.0,25.3869,25.4317,25.351,25.4138,3700.0
2011-05-31 13:45:00,28.34,28.45,28.21,28.21,30800.0,25.4228,25.5214,25.3061,25.3061,30800.0
2011-05-31 13:50:00,28.23,28.45,28.23,28.43,4700.0,25.3241,25.5214,25.3241,25.5035,4700.0
2011-05-31 13:55:00,28.43,28.54,28.43,28.54,8200.0,25.5035,25.6022,25.5035,25.6022,8200.0
2011-05-31 14:00:00,28.53,28.54,28.52,28.53,4200.0,25.5932,25.6022,25.5842,25.5932,4200.0
2011-05-31 14:05:00,28.54,28.56,28.53,28.54,6300.0,25.6022,25.6201,25.5932,25.6022,6300.0
2011-05-31 14:10:00,28.55,28.55,28.47,28.47,5300.0,25.6112,25.6112,25.5394,25.5394,5300.0
2011-05-31 14:15:00,28.48,28.5,28.45,28.45,3400.0,25.5484,25.5663,25.5214,25.5214,3400.0
2011-05-31 14:20:00,28.44,28.48,28.43,28.48,2000.0,25.5125,25.5484,25.5035,25.5484,2000.0
2011-05-31 14:25:00,28.48,28.5,28.43,28.45,5600.0,25.5484,25.5663,25.5035,25.5214,5600.0
2011-05-31 14:30:00,28.46,28.5,28.42,28.42,9900.0,25.5304,25.5663,25.4945,25.4945,9900.0
2011-05-31 14:35:00,28.43,28.5,28.43,28.47,8500.0,25.5035,25.5663,25.5035,25.5394,8500.0
2011-05-31 14:40:00,28.49,28.5,28.4,28.41,9000.0,25.5573,25.5663,25.4766,25.4856,9000.0
2011-05-31 14:45:00,28.41,28.48,28.4,28.42,6800.0,25.4856,25.5484,25.4766,25.4945,6800.0
2011-05-31 14:50:00,28.4,28.44,28.37,28.44,7400.0,25.4766,25.5125,25.4497,25.5125,7400.0
2011-05-31 14:55:00,28.44,28.5,28.38,28.5,6800.0,25.5125,25.5663,25.4587,25.5663,6800.0
2011-05-31 15:00:00,28.47,28.47,28.39,28.41,3900.0,25.5394,25.5394,25.4676,25.4856,3900.0
2011-05-31 15:05:00,28.41,28.47,28.41,28.47,3700.0,25.4856,25.5394,25.4856,25.5394,3700.0
2011-05-31 15:10:00,28.45,28.48,28.41,28.48,7200.0,25.5214,25.5484,25.4856,25.5484,7200.0
2011-05-31 15:15:00,28.48,28.49,28.45,28.48,5600.0,25.5484,25.5573,25.5214,25.5484,5600.0
2011-05-31 15:20:00,28.48,28.5,28.44,28.45,10000.0,25.5484,25.5663,25.5125,25.5214,10000.0
2011-05-31 15:25:00,28.46,28.5,28.39,28.39,23500.0,25.5304,25.5663,25.4676,25.4676,23500.0
2011-05-31 15:30:00,28.4,28.5,28.4,28.47,12500.0,25.4766,25.5663,25.4766,25.5394,12500.0
2011-05-31 15:35:00,28.47,28.5,28.44,28.44,12600.0,25.5394,25.5663,25.5125,25.5125,12600.0
2011-05-31 15:40:00,28.43,28.53,28.42,28.49,14700.0,25.5035,25.5932,25.4945,25.5573,14700.0
2011-05-31 15:45:00,28.5,28.56,28.49,28.51,19000.0,25.5663,25.6201,25.5573,25.5753,19000.0
2011-05-31 15:50:00,28.51,28.51,28.47,28.5,37900.0,25.5753,25.5753,25.5394,25.5663,37900.0
2011-05-31 15:55:00,28.51,28.51,28.46,28.49,63000.0,25.5753,25.5753,25.5304,25.5573,63000.0
2011-06-01 09:30:00,28.26,28.34,28.06,28.24,94800.0,25.351,25.4228,25.1716,25.3331,94800.0
2011-06-01 09:35:00,28.21,28.25,28.1,28.18,26200.0,25.3061,25.342,25.2075,25.2792,26200.0
2011-06-01 09:40:00,28.19,28.43,28.09,28.4,63300.0,25.2882,25.5035,25.1985,25.4766,63300.0
2011-06-01 09:45:00,28.41,28.52,28.39,28.45,36900.0,25.4856,25.5842,25.4676,25.5214,36900.0
2011-06-01 09:50:00,28.46,28.49,28.3,28.36,18200.0,25.5304,25.5573,25.3869,25.4407,18200.0
2011-06-01 09:55:00,28.36,28.4,28.25,28.35,13600.0,25.4407,25.4766,25.342,25.4317,13600.0
2011-06-01 10:00:00,28.33,28.34,28.19,28.23,48200.0,25.4138,25.4228,25.2882,25.3241,48200.0
2011-06-01 10:05:00,28.23,28.33,28.19,28.33,23400.0,25.3241,25.4138,25.2882,25.4138,23400.0
2011-06-01 10:10:00,28.31,28.31,27.93,28.05,54100.0,25.3959,25.3959,25.055,25.1626,54100.0
2011-06-01 10:15:00,28.04,28.16,28.01,28.01,42800.0,25.1536,25.2613,25.1267,25.1267,42800.0
2011-06-01 10:20:00,28.01,28.08,27.93,28.0,56500.0,25.1267,25.1895,25.055,25.1178,56500.0
2011-06-01 10:25:00,28.02,28.14,28.0,28.03,19900.0,25.1357,25.2434,25.1178,25.1447,19900.0
2011-06-01 10:30:00,28.03,28.21,28.03,28.15,24500.0,25.1447,25.3061,25.1447,25.2523,24500.0
2011-06-01 10:35:00,28.14,28.43,28.14,28.38,51800.0,25.2434,25.5035,25.2434,25.4587,51800.0
2011-06-01 10:40:00,28.37,28.37,28.26,28.29,13900.0,25.4497,25.4497,25.351,25.3779,13900.0
2011-06-01 10:45:00,28.3,28.3,28.16,28.18,11900.0,25.3869,25.3869,25.2613,25.2792,11900.0
2011-06-01 10:50:00,28.19,28.19,28.06,28.1,6600.0,25.2882,25.2882,25.1716,25.2075,6600.0
2011-06-01 10:55:00,28.1,28.22,28.03,28.2,12500.0,25.2075,25.3151,25.1447,25.2972,12500.0
2011-06-01 11:00:00,28.19,28.22,28.12,28.18,21800.0,25.2882,25.3151,25.2254,25.2792,21800.0
2011-06-01 11:05:00,28.18,28.23,28.15,28.15,9300.0,25.2792,25.3241,25.2523,25.2523,9300.0
2011-06-01 11:10:00,28.15,28.15,28.0,28.02,20900.0,25.2523,25.2523,25.1178,25.1357,20900.0
2011-06-01 11:15:00,28.03,28.18,28.03,28.1,6300.0,25.1447,25.2792,25.1447,25.2075,6300.0
2011-06-01 11:20:00,28.1,28.26,28.1,28.25,6000.0,25.2075,25.351,25.2075,25.342,6000.0
2011-06-01 11:25:00,28.25,28.35,28.25,28.27,6900.0,25.342,25.4317,25.342,25.36,6900.0
2011-06-01 11:30:00,28.27,28.37,28.26,28.27,6200.0,25.36,25.4497,25.351,25.36,6200.0
2011-06-01 11:35:00,28.25,28.31,28.25,28.29,8000.0,25.342,25.3959,25.342,25.3779,8000.0
2011-06-01 11:40:00,28.29,28.31,28.28,28.28,1800.0,25.3779,25.3959,25.3689,25.3689,1800.0
2011-06-01 11:45:00,28.29,28.29,28.27,28.27,2100.0,25.3779,25.3779,25.36,25.36,2100.0
2011-06-01 11:50:00,28.29,28.3,28.26,28.29,3000.0,25.3779,25.3869,25.351,25.3779,3000.0
2011-06-01 11:55:00,28.28,28.28,28.25,28.26,4900.0,25.3689,25.3689,25.342,25.351,4900.0
2011-06-01 12:00:00,28.24,28.26,28.22,28.23,4800.0,25.3331,25.351,25.3151,25.3241,4800.0
2011-06-01 12:05:00,28.24,28.28,28.1,28.25,20500.0,25.3331,25.3689,25.2075,25.342,20500.0
2011-06-01 12:10:00,28.22,28.22,28.07,28.1,3600.0,25.3151,25.3151,25.1806,25.2075,3600.0
2011-06-01 12:15:00,28.12,28.12,28.02,28.04,3700.0,25.2254,25.2254,25.1357,25.1536,3700.0
2011-06-01 12:20:00,28.06,28.12,28.03,28.11,6200.0,25.1716,25.2254,25.1447,25.2164,6200.0
2011-06-01 12:25:00,28.08,28.08,28.03,28.06,2300.0,25.1895,25.1895,25.1447,25.1716,2300.0
2011-06-01 12:30:00,28.04,28.17,28.03,28.16,5600.0,25.1536,25.2703,25.1447,25.2613,5600.0
2011-06-01 12:35:00,28.14,28.18,28.14,28.16,3200.0,25.2434,25.2792,25.2434,25.2613,3200.0
2011-06-01 12:40:00,28.18,28.26,28.18,28.26,3600.0,25.2792,25.351,25.2792,25.351,3600.0
2011-06-01 12:45:00,28.26,28.3,28.25,28.26,5900.0,25.351,25.3869,25.342,25.351,5900.0
2011-06-01 12:50:00,28.26,28.27,28.21,28.23,4400.0,25.351,25.36,25.3061,25.3241,4400.0
2011-06-01 12:55:00,28.23,28.24,28.2,28.22,3300.0,25.3241,25.3331,25.2972,25.3151,3300.0
2011-06-01 13:00:00,28.22,28.25,28.2,28.23,4200.0,25.3151,25.342,25.2972,25.3241,4200.0
2011-06-01 13:05:00,28.24,28.24,28.13,28.13,2100.0,25.3331,25.3331,25.2344,25.2344,2100.0
2011-06-01 13:10:00,28.1,28.14,28.06,28.08,4500.0,25.2075,25.2434,25.1716,25.1895,4500.0
2011-06-01 13:15:00,28.07,28.07,27.98,27.98,13300.0,25.1806,25.1806,25.0998,25.0998,13300.0
2011-06-01 13:20:00,27.97,27.99,27.95,27.95,5200.0,25.0909,25.1088,25.0729,25.0729,5200.0
2011-06-01 13:25:00,27.96,27.96,27.89,27.93,10700.0,25.0819,25.0819,25.0191,25.055,10700.0
2011-06-01 13:30:00,27.93,27.99,27.91,27.91,7800.0,25.055,25.1088,25.037,25.037,7800.0
2011-06-01 13:35:00,27.92,27.94,27.9,27.91,10000.0,25.046,25.0639,25.0281,25.037,10000.0
2011-06-01 13:40:00,27.9,27.93,27.88,27.92,13800.0,25.0281,25.055,25.0101,25.046,13800.0
2011-06-01 13:45:00,27.91,27.95,27.85,27.86,7000.0,25.037,25.0729,24.9832,24.9922,7000.0
2011-06-01 13:50:00,27.86,27.86,27.72,27.74,14200.0,24.9922,24.9922,24.8666,24.8845,14200.0
2011-06-01 13:55:00,27.74,27.83,27.74,27.8,6900.0,24.8845,24.9653,24.8845,24.9384,6900.0
2011-06-01 14:00:00,27.77,27.78,27.64,27.68,13700.0,24.9114,24.9204,24.7948,24.8307,13700.0
2011-06-01 14:05:00,27.68,27.78,27.6,27.65,14000.0,24.8307,24.9204,24.7589,24.8038,14000.0
2011-06-01 14:10:00,27.64,27.66,27.59,27.61,4000.0,24.7948,24.8128,24.75,24.7679,4000.0
2011-06-01 14:15:00,27.6,27.66,27.55,27.65,7800.0,24.7589,24.8128,24.7141,24.8038,7800.0
2011-06-01 14:20:00,27.65,27.68,27.62,27.65,6700.0,24.8038,24.8307,24.7769,24.8038,6700.0
2011-06-01 14:25:00,27.65,27.66,27.62,27.62,6300.0,24.8038,24.8128,24.7769,24.7769,6300.0
2011-06-01 14:30:00,27.63,27.67,27.59,27.65,6800.0,24.7859,24.8217,24.75,24.8038,6800.0
2011-06-01 14:35:00,27.65,27.65,27.54,27.54,11700.0,24.8038,24.8038,24.7051,24.7051,11700.0
2011-06-01 14:40:00,27.54,27.55,27.39,27.42,20900.0,24.7051,24.7141,24.5706,24.5975,20900.0
2011-06-01 14:45:00,27.42,27.48,27.33,27.44,24100.0,24.5975,24.6513,24.5167,24.6154,24100.0
2011-06-01 14:50:00,27.44,27.45,27.35,27.43,17200.0,24.6154,24.6244,24.5347,24.6064,17200.0
2011-06-01 14:55:00,27.45,27.47,27.41,27.42,12200.0,24.6244,24.6423,24.5885,24.5975,12200.0
2011-06-01 15:00:00,27.43,27.55,27.43,27.53,20700.0,24.6064,24.7141,24.6064,24.6961,20700.0
2011-06-01 15:05:00,27.53,27.63,27.53,27.6,13700.0,24.6961,24.7859,24.6961,24.7589,13700.0
2011-06-01 15:10:00,27.61,27.67,27.57,27.59,44600.0,24.7679,24.8217,24.732,24.75,44600.0
2011-06-01 15:15:00,27.59,27.59,27.5,27.53,15100.0,24.75,24.75,24.6692,24.6961,15100.0
2011-06-01 15:20:00,27.52,27.52,27.33,27.37,22600.0,24.6872,24.6872,24.5167,24.5526,22600.0
2011-06-01 15:25:00,27.35,27.45,27.34,27.44,35500.0,24.5347,24.6244,24.5257,24.6154,35500.0
2011-06-01 15:30:00,27.44,27.46,27.38,27.39,27400.0,24.6154,24.6334,24.5616,24.5706,27400.0
2011-06-01 15:35:00,27.38,27.38,27.3,27.31,20600.0,24.5616,24.5616,24.4898,24.4988,20600.0
2011-06-01 15:40:00,27.31,27.35,27.25,27.28,27300.0,24.4988,24.5347,24.445,24.4719,27300.0
2011-06-01 15:45:00,27.27,27.31,27.17,27.19,35500.0,24.4629,24.4988,24.3732,24.3911,35500.0
2011-06-01 15:50:00,27.18,27.18,27.01,27.09,104400.0,24.3822,24.3822,24.2297,24.3014,104400.0
2011-06-01 15:55:00,27.08,27.18,27.01,27.1,133200.0,24.2925,24.3822,24.2297,24.3104,133200.0
2011-06-02 09:30:00,27.28,27.49,27.12,27.18,29400.0,24.4719,24.6603,24.3284,24.3822,29400.0
2011-06-02 09:35:00,27.18,27.27,27.11,27.19,14200.0,24.3822,24.4629,24.3194,24.3911,14200.0
2011-06-02 09:40:00,27.19,27.19,26.94,26.98,28300.0,24.3911,24.3911,24.1669,24.2028,28300.0
2011-06-02 09:45:00,26.99,27.1,26.66,26.74,44000.0,24.2117,24.3104,23.9157,23.9875,44000.0
2011-06-02 09:50:00,26.71,27.04,26.66,26.99,19900.0,23.9606,24.2566,23.9157,24.2117,19900.0
2011-06-02 09:55:00,27.0,27.06,26.9,26.9,15000.0,24.2207,24.2745,24.131,24.131,15000.0
2011-06-02 10:00:00,26.95,27.06,26.84,26.92,15500.0,24.1758,24.2745,24.0772,24.1489,15500.0
2011-06-02 10:05:00,26.96,27.2,26.9,26.98,35100.0,24.1848,24.4001,24.131,24.2028,35100.0
2011-06-02 10:10:00,26.98,27.13,26.92,27.06,16500.0,24.2028,24.3373,24.1489,24.2745,16500.0
2011-06-02 10:15:00,27.09,27.16,26.99,27.01,18200.0,24.3014,24.3642,24.2117,24.2297,18200.0
2011-06-02 10:20:00,27.02,27.08,26.87,26.88,13800.0,24.2386,24.2925,24.1041,24.1131,13800.0
2011-06-02 10:25:00,26.91,26.99,26.86,26.97,11800.0,24.14,24.2117,24.0951,24.1938,11800.0
2011-06-02 10:30:00,26.96,27.02,26.85,27.01,16700.0,24.1848,24.2386,24.0861,24.2297,16700.0
2011-06-02 10:35:00,27.03,27.17,27.03,27.13,10000.0,24.2476,24.3732,24.2476,24.3373,10000.0
2011-06-02 10:40:00,27.16,27.28,27.15,27.28,17900.0,24.3642,24.4719,24.3553,24.4719,17900.0
2011-06-02 10:45:00,27.28,27.36,27.08,27.09,33300.0,24.4719,24.5436,24.2925,24.3014,33300.0
2011-06-02 10:50:00,27.11,27.2,26.99,27.02,11900.0,24.3194,24.4001,24.2117,24.2386,11900.0
2011-06-02 10:55:00,27.02,27.09,27.02,27.08,2000.0,24.2386,24.3014,24.2386,24.2925,2000.0
2011-06-02 11:00:00,27.1,27.12,26.87,26.92,31100.0,24.3104,24.3284,24.1041,24.1489,31100.0
2011-06-02 11:05:00,26.92,26.97,26.73,26.87,17100.0,24.1489,24.1938,23.9785,24.1041,17100.0
2011-06-02 11:10:00,26.88,26.9,26.79,26.82,4200.0,24.1131,24.131,24.0323,24.0592,4200.0
2011-06-02 11:15:00,26.82,26.91,26.76,26.78,8900.0,24.0592,24.14,24.0054,24.0233,8900.0
2011-06-02 11:20:00,26.81,26.86,26.79,26.85,5300.0,24.0503,24.0951,24.0323,24.0861,5300.0
2011-06-02 11:25:00,26.87,26.88,26.8,26.86,21900.0,24.1041,24.1131,24.0413,24.0951,21900.0
2011-06-02 11:30:00,26.86,26.86,26.69,26.69,20000.0,24.0951,24.0951,23.9426,23.9426,20000.0
2011-06-02 11:35:00,26.69,26.69,26.55,26.58,24000.0,23.9426,23.9426,23.817,23.8439,24000.0
2011-06-02 11:40:00,26.55,26.66,26.52,26.64,20500.0,23.817,23.9157,23.7901,23.8978,20500.0
2011-06-02 11:45:00,26.64,26.66,26.45,26.45,14400.0,23.8978,23.9157,23.7273,23.7273,14400.0
2011-06-02 11:50:00,26.45,26.48,26.28,26.47,42000.0,23.7273,23.7542,23.5748,23.7453,42000.0
2011-06-02 11:55:00,26.47,26.59,26.37,26.58,12600.0,23.7453,23.8529,23.6556,23.8439,12600.0
2011-06-02 12:00:00,26.59,26.65,26.42,26.48,12500.0,23.8529,23.9067,23.7004,23.7542,12500.0
2011-06-02 12:05:00,26.47,26.55,26.4,26.54,7200.0,23.7453,23.817,23.6825,23.8081,7200.0
2011-06-02 12:10:00,26.51,26.53,26.4,26.48,13300.0,23.7811,23.7991,23.6825,23.7542,13300.0
2011-06-02 12:15:00,26.48,26.5,26.46,26.46,10900.0,23.7542,23.7722,23.7363,23.7363,10900.0
2011-06-02 12:20:00,26.45,26.5,26.36,26.4,15400.0,23.7273,23.7722,23.6466,23.6825,15400.0
2011-06-02 12:25:00,26.4,26.47,26.36,26.44,11400.0,23.6825,23.7453,23.6466,23.7183,11400.0
2011-06-02 12:30:00,26.44,26.46,26.3,26.34,17100.0,23.7183,23.7363,23.5928,23.6286,17100.0
2011-06-02 12:35:00,26.34,26.42,26.12,26.26,43600.0,23.6286,23.7004,23.4313,23.5569,43600.0
2011-06-02 12:40:00,26.27,26.36,26.24,26.32,49800.0,23.5658,23.6466,23.5389,23.6107,49800.0
2011-06-02 12:45:00,26.33,26.36,26.28,26.32,14200.0,23.6197,23.6466,23.5748,23.6107,14200.0
2011-06-02 12:50:00,26.32,26.43,26.3,26.42,51400.0,23.6107,23.7094,23.5928,23.7004,51400.0
2011-06-02 12:55:00,26.43,26.53,26.43,26.53,8500.0,23.7094,23.7991,23.7094,23.7991,8500.0
2011-06-02 13:00:00,26.53,26.6,26.52,26.56,8400.0,23.7991,23.8619,23.7901,23.826,8400.0
2011-06-02 13:05:00,26.55,26.6,26.52,26.6,5900.0,23.817,23.8619,23.7901,23.8619,5900.0
2011-06-02 13:10:00,26.61,26.72,26.61,26.7,22500.0,23.8708,23.9695,23.8708,23.9516,22500.0
2011-06-02 13:15:00,26.72,26.79,26.7,26.78,6600.0,23.9695,24.0323,23.9516,24.0233,6600.0
2011-06-02 13:20:00,26.78,26.81,26.76,26.78,4900.0,24.0233,24.0503,24.0054,24.0233,4900.0
2011-06-02 13:25:00,26.78,26.83,26.76,26.78,5000.0,24.0233,24.0682,24.0054,24.0233,5000.0
2011-06-02 13:30:00,26.79,26.81,26.73,26.76,3800.0,24.0323,24.0503,23.9785,24.0054,3800.0
2011-06-02 13:35:00,26.75,26.79,26.66,26.7,9000.0,23.9964,24.0323,23.9157,23.9516,9000.0
2011-06-02 13:40:00,26.71,26.76,26.69,26.76,2400.0,23.9606,24.0054,23.9426,24.0054,2400.0
2011-06-02 13:45:00,26.78,26.78,26.71,26.71,4400.0,24.0233,24.0233,23.9606,23.9606,4400.0
2011-06-02 13:50:00,26.73,26.83,26.72,26.78,10000.0,23.9785,24.0682,23.9695,24.0233,10000.0
2011-06-02 13:55:00,26.82,26.94,26.8,26.93,8000.0,24.0592,24.1669,24.0413,24.1579,8000.0
2011-06-02 14:00:00,26.93,26.96,26.9,26.91,4900.0,24.1579,24.1848,24.131,24.14,4900.0
2011-06-02 14:05:00,26.91,26.97,26.91,26.93,4200.0,24.14,24.1938,24.14,24.1579,4200.0
2011-06-02 14:10:00,26.93,27.03,26.93,27.03,9700.0,24.1579,24.2476,24.1579,24.2476,9700.0
2011-06-02 14:15:00,27.03,27.05,26.8,26.91,9700.0,24.2476,24.2656,24.0413,24.14,9700.0
2011-06-02 14:20:00,26.88,26.96,26.85,26.92,6200.0,24.1131,24.1848,24.0861,24.1489,6200.0
2011-06-02 14:25:00,26.94,27.01,26.92,26.96,6000.0,24.1669,24.2297,24.1489,24.1848,6000.0
2011-06-02 14:30:00,26.96,27.02,26.96,27.02,4100.0,24.1848,24.2386,24.1848,24.2386,4100.0
2011-06-02 14:35:00,27.02,27.06,27.02,27.05,5700.0,24.2386,24.2745,24.2386,24.2656,5700.0
2011-06-02 14:40:00,27.05,27.08,27.05,27.06,7400.0,24.2656,24.2925,24.2656,24.2745,7400.0
2011-06-02 14:45:00,27.06,27.13,27.06,27.09,4200.0,24.2745,24.3373,24.2745,24.3014,4200.0
2011-06-02 14:50:00,27.09,27.18,27.06,27.08,10600.0,24.3014,24.3822,24.2745,24.2925,10600.0
2011-06-02 14:55:00,27.08,27.08,26.99,27.0,10700.0,24.2925,24.2925,24.2117,24.2207,10700.0
2011-06-02 15:00:00,27.04,27.04,26.94,26.94,10500.0,24.2566,24.2566,24.1669,24.1669,10500.0
2011-06-02 15:05:00,26.95,27.01,26.95,27.0,7800.0,24.1758,24.2297,24.1758,24.2207,7800.0
2011-06-02 15:10:00,27.01,27.02,26.95,26.97,9500.0,24.2297,24.2386,24.1758,24.1938,9500.0
2011-06-02 15:15:00,26.97,26.97,26.81,26.82,16500.0,24.1938,24.1938,24.0503,24.0592,16500.0
2011-06-02 15:20:00,26.82,26.87,26.79,26.79,16200.0,24.0592,24.1041,24.0323,24.0323,16200.0
2011-06-02 15:25:00,26.79,26.79,26.69,26.7,33300.0,24.0323,24.0323,23.9426,23.9516,33300.0
2011-06-02 15:30:00,26.7,26.73,26.66,26.72,24900.0,23.9516,23.9785,23.9157,23.9695,24900.0
2011-06-02 15:35:00,26.72,26.73,26.68,26.69,16100.0,23.9695,23.9785,23.9336,23.9426,16100.0
2011-06-02 15:40:00,26.69,26.7,26.61,26.65,34700.0,23.9426,23.9516,23.8708,23.9067,34700.0
2011-06-02 15:45:00,26.65,26.65,26.52,26.54,57800.0,23.9067,23.9067,23.7901,23.8081,57800.0
2011-06-02 15:50:00,26.54,26.55,26.48,26.5,107200.0,23.8081,23.817,23.7542,23.7722,107200.0
2011-06-02 15:55:00,26.49,26.52,26.47,26.51,123800.0,23.7632,23.7901,23.7453,23.7811,123800.0
2011-06-03 09:30:00,26.03,26.24,25.67,25.86,80200.0,23.3506,23.5389,23.0276,23.1981,80200.0
2011-06-03 09:35:00,25.86,25.95,25.79,25.86,75700.0,23.1981,23.2788,23.1353,23.1981,75700.0
2011-06-03 09:40:00,25.89,25.94,25.76,25.92,48200.0,23.225,23.2698,23.1083,23.2519,48200.0
2011-06-03 09:45:00,25.94,26.13,25.9,26.13,49300.0,23.2698,23.4403,23.2339,23.4403,49300.0
2011-06-03 09:50:00,26.13,26.14,25.8,25.9,53300.0,23.4403,23.4492,23.1442,23.2339,53300.0
2011-06-03 09:55:00,25.9,26.03,25.89,25.99,8600.0,23.2339,23.3506,23.225,23.3147,8600.0
2011-06-03 10:00:00,26.01,26.14,25.77,25.95,45700.0,23.3326,23.4492,23.1173,23.2788,45700.0
2011-06-03 10:05:00,26.0,26.01,25.83,25.95,35100.0,23.3236,23.3326,23.1711,23.2788,35100.0
2011-06-03 10:10:00,25.96,26.3,25.96,26.19,36000.0,23.2878,23.5928,23.2878,23.4941,36000.0
2011-06-03 10:15:00,26.17,26.37,26.11,26.21,24300.0,23.4761,23.6556,23.4223,23.512,24300.0
2011-06-03 10:20:00,26.21,26.25,26.05,26.06,21300.0,23.512,23.5479,23.3685,23.3775,21300.0
2011-06-03 10:25:00,26.05,26.15,25.9,25.93,30600.0,23.3685,23.4582,23.2339,23.2608,30600.0
2011-06-03 10:30:00,25.94,26.0,25.91,25.97,21700.0,23.2698,23.3236,23.2429,23.2967,21700.0
2011-06-03 10:35:00,26.01,26.07,25.84,26.04,39200.0,23.3326,23.3864,23.1801,23.3595,39200.0
2011-06-03 10:40:00,26.06,26.13,25.96,26.0,24100.0,23.3775,23.4403,23.2878,23.3236,24100.0
2011-06-03 10:45:00,26.01,26.07,26.0,26.06,34700.0,23.3326,23.3864,23.3236,23.3775,34700.0
2011-06-03 10:50:00,26.07,26.17,25.95,26.0,63600.0,23.3864,23.4761,23.2788,23.3236,63600.0
2011-06-03 10:55:00,26.01,26.22,25.99,26.01,55300.0,23.3326,23.521,23.3147,23.3326,55300.0
2011-06-03 11:00:00,26.02,26.26,26.01,26.06,37900.0,23.3416,23.5569,23.3326,23.3775,37900.0
2011-06-03 11:05:00,26.04,26.28,26.02,26.21,59800.0,23.3595,23.5748,23.3416,23.512,59800.0
2011-06-03 11:10:00,26.21,26.24,26.11,26.15,10600.0,23.512,23.5389,23.4223,23.4582,10600.0
2011-06-03 11:15:00,26.14,26.26,26.1,26.2,18800.0,23.4492,23.5569,23.4133,23.5031,18800.0
2011-06-03 11:20:00,26.2,26.46,26.19,26.42,25000.0,23.5031,23.7363,23.4941,23.7004,25000.0
2011-06-03 11:25:00,26.42,26.45,26.21,26.26,20400.0,23.7004,23.7273,23.512,23.5569,20400.0
2011-06-03 11:30:00,26.29,26.39,26.27,26.35,11400.0,23.5838,23.6735,23.5658,23.6376,11400.0
2011-06-03 11:35:00,26.37,26.46,26.27,26.36,22600.0,23.6556,23.7363,23.5658,23.6466,22600.0
2011-06-03 11:40:00,26.32,26.4,26.26,26.29,13100.0,23.6107,23.6825,23.5569,23.5838,13100.0
2011-06-03 11:45:00,26.29,26.58,26.29,26.45,28700.0,23.5838,23.8439,23.5838,23.7273,28700.0
2011-06-03 11:50:00,26.46,26.7,26.42,26.62,24000.0,23.7363,23.9516,23.7004,23.8798,24000.0
2011-06-03 11:55:00,26.63,26.63,26.43,26.5,27800.0,23.8888,23.8888,23.7094,23.7722,27800.0
2011-06-03 12:00:00,26.5,26.52,26.47,26.48,14500.0,23.7722,23.7901,23.7453,23.7542,14500.0
2011-06-03 12:05:00,26.48,26.51,26.41,26.51,7900.0,23.7542,23.7811,23.6914,23.7811,7900.0
2011-06-03 12:10:00,26.5,26.5,26.45,26.45,16400.0,23.7722,23.7722,23.7273,23.7273,16400.0
2011-06-03 12:15:00,26.47,26.5,26.43,26.48,53900.0,23.7453,23.7722,23.7094,23.7542,53900.0
2011-06-03 12:20:00,26.5,26.51,26.46,26.48,78700.0,23.7722,23.7811,23.7363,23.7542,78700.0
2011-06-03 12:25:00,26.49,26.57,26.47,26.57,73700.0,23.7632,23.835,23.7453,23.835,73700.0
2011-06-03 12:30:00,26.58,26.68,26.58,26.68,12200.0,23.8439,23.9336,23.8439,23.9336,12200.0
2011-06-03 12:35:00,26.67,26.8,26.62,26.76,20800.0,23.9247,24.0413,23.8798,24.0054,20800.0
2011-06-03 12:40:00,26.78,26.81,26.75,26.79,10300.0,24.0233,24.0503,23.9964,24.0323,10300.0
2011-06-03 12:45:00,26.81,26.84,26.77,26.79,9200.0,24.0503,24.0772,24.0144,24.0323,9200.0
2011-06-03 12:50:00,26.8,26.8,26.66,26.66,11300.0,24.0413,24.0413,23.9157,23.9157,11300.0
2011-06-03 12:55:00,26.7,26.71,26.59,26.65,8900.0,23.9516,23.9606,23.8529,23.9067,8900.0
2011-06-03 13:00:00,26.67,26.72,26.66,26.7,4000.0,23.9247,23.9695,23.9157,23.9516,4000.0
2011-06-03 13:05:00,26.72,26.83,26.68,26.8,33000.0,23.9695,24.0682,23.9336,24.0413,33000.0
2011-06-03 13:10:00,26.82,26.83,26.71,26.75,6200.0,24.0592,24.0682,23.9606,23.9964,6200.0
2011-06-03 13:15:00,26.76,26.87,26.76,26.85,10500.0,24.0054,24.1041,24.0054,24.0861,10500.0
2011-06-03 13:20:00,26.86,26.9,26.83,26.88,14500.0,24.0951,24.131,24.0682,24.1131,14500.0
2011-06-03 13:25:00,26.89,26.92,26.77,26.81,24900.0,24.122,24.1489,24.0144,24.0503,24900.0
2011-06-03 13:30:00,26.81,26.81,26.61,26.63,14000.0,24.0503,24.0503,23.8708,23.8888,14000.0
2011-06-03 13:35:00,26.64,26.73,26.6,26.7,27800.0,23.8978,23.9785,23.8619,23.9516,27800.0
2011-06-03 13:40:00,26.69,26.75,26.66,26.66,17200.0,23.9426,23.9964,23.9157,23.9157,17200.0
2011-06-03 13:45:00,26.67,26.68,26.62,26.65,9100.0,23.9247,23.9336,23.8798,23.9067,9100.0
2011-06-03 13:50:00,26.64,26.69,26.59,26.63,23000.0,23.8978,23.9426,23.8529,23.8888,23000.0
2011-06-03 13:55:00,26.65,26.65,26.5,26.53,33700.0,23.9067,23.9067,23.7722,23.7991,33700.0
2011-06-03 14:00:00,26.55,26.56,26.45,26.48,61300.0,23.817,23.826,23.7273,23.7542,61300.0
2011-06-03 14:05:00,26.49,26.5,26.48,26.49,4800.0,23.7632,23.7722,23.7542,23.7632,4800.0
2011-06-03 14:10:00,26.49,26.6,26.48,26.6,23400.0,23.7632,23.8619,23.7542,23.8619,23400.0
2011-06-03 14:15:00,26.6,26.63,26.54,26.62,15600.0,23.8619,23.8888,23.8081,23.8798,15600.0
2011-06-03 14:20:00,26.61,26.63,26.52,26.57,12000.0,23.8708,23.8888,23.7901,23.835,12000.0
2011-06-03 14:25:00,26.57,26.58,26.53,26.53,10000.0,23.835,23.8439,23.7991,23.7991,10000.0
2011-06-03 14:30:00,26.53,26.58,26.53,26.54,14200.0,23.7991,23.8439,23.7991,23.8081,14200.0
2011-06-03 14:35:00,26.55,26.57,26.53,26.53,12400.0,23.817,23.835,23.7991,23.7991,12400.0
2011-06-03 14:40:00,26.53,26.59,26.53,26.59,8800.0,23.7991,23.8529,23.7991,23.8529,8800.0
2011-06-03 14:45:00,26.58,26.59,26.55,26.57,12800.0,23.8439,23.8529,23.817,23.835,12800.0
2011-06-03 14:50:00,26.57,26.63,26.55,26.61,21800.0,23.835,23.8888,23.817,23.8708,21800.0
2011-06-03 14:55:00,26.61,26.61,26.58,26.59,16000.0,23.8708,23.8708,23.8439,23.8529,16000.0
2011-06-03 15:00:00,26.59,26.59,26.58,26.59,27200.0,23.8529,23.8529,23.8439,23.8529,27200.0
2011-06-03 15:05:00,26.59,26.59,26.56,26.57,12200.0,23.8529,23.8529,23.826,23.835,12200.0
2011-06-03 15:10:00,26.57,26.59,26.55,26.56,45100.0,23.835,23.8529,23.817,23.826,45100.0
2011-06-03 15:15:00,26.57,26.58,26.52,26.55,61100.0,23.835,23.8439,23.7901,23.817,61100.0
2011-06-03 15:20:00,26.55,26.63,26.52,26.59,13900.0,23.817,23.8888,23.7901,23.8529,13900.0
2011-06-03 15:25:00,26.57,26.62,26.57,26.61,7500.0,23.835,23.8798,23.835,23.8708,7500.0
2011-06-03 15:30:00,26.62,26.72,26.6,26.64,57100.0,23.8798,23.9695,23.8619,23.8978,57100.0
2011-06-03 15:35:00,26.65,26.74,26.64,26.73,18900.0,23.9067,23.9875,23.8978,23.9785,18900.0
2011-06-03 15:40:00,26.73,26.87,26.73,26.83,32700.0,23.9785,24.1041,23.9785,24.0682,32700.0
2011-06-03 15:45:00,26.83,26.83,26.75,26.75,41300.0,24.0682,24.0682,23.9964,23.9964,41300.0
2011-06-03 15:50:00,26.75,26.76,26.73,26.73,49600.0,23.9964,24.0054,23.9785,23.9785,49600.0
2011-06-03 15:55:00,26.73,26.75,26.68,26.71,127500.0,23.9785,23.9964,23.9336,23.9606,127500.0
2011-06-06 09:30:00,26.95,27.01,26.81,26.87,35200.0,24.1758,24.2297,24.0503,24.1041,35200.0
2011-06-06 09:35:00,26.87,27.08,26.81,27.01,35600.0,24.1041,24.2925,24.0503,24.2297,35600.0
2011-06-06 09:40:00,27.05,27.14,27.01,27.14,31500.0,24.2656,24.3463,24.2297,24.3463,31500.0
2011-06-06 09:45:00,27.17,27.2,26.98,27.05,18900.0,24.3732,24.4001,24.2028,24.2656,18900.0
2011-06-06 09:50:00,27.07,27.11,27.01,27.07,22800.0,24.2835,24.3194,24.2297,24.2835,22800.0
2011-06-06 09:55:00,27.09,27.12,27.02,27.1,18700.0,24.3014,24.3284,24.2386,24.3104,18700.0
2011-06-06 10:00:00,27.1,27.38,27.1,27.28,24500.0,24.3104,24.5616,24.3104,24.4719,24500.0
2011-06-06 10:05:00,27.27,27.41,27.2,27.23,19600.0,24.4629,24.5885,24.4001,24.427,19600.0
2011-06-06 10:10:00,27.24,27.38,27.24,27.3,18000.0,24.436,24.5616,24.436,24.4898,18000.0
2011-06-06 10:15:00,27.29,27.31,27.21,27.21,11000.0,24.4809,24.4988,24.4091,24.4091,11000.0
2011-06-06 10:20:00,27.21,27.41,27.19,27.34,16500.0,24.4091,24.5885,24.3911,24.5257,16500.0
2011-06-06 10:25:00,27.35,27.45,27.25,27.3,33300.0,24.5347,24.6244,24.445,24.4898,33300.0
2011-06-06 10:30:00,27.3,27.3,27.08,27.1,25800.0,24.4898,24.4898,24.2925,24.3104,25800.0
2011-06-06 10:35:00,27.09,27.1,26.9,27.01,24100.0,24.3014,24.3104,24.131,24.2297,24100.0
2011-06-06 10:40:00,27.01,27.04,26.92,26.97,22100.0,24.2297,24.2566,24.1489,24.1938,22100.0
2011-06-06 10:45:00,26.97,27.0,26.82,26.99,35400.0,24.1938,24.2207,24.0592,24.2117,35400.0
2011-06-06 10:50:00,26.99,27.05,26.98,26.99,21200.0,24.2117,24.2656,24.2028,24.2117,21200.0
2011-06-06 10:55:00,26.99,27.07,26.96,27.03,21300.0,24.2117,24.2835,24.1848,24.2476,21300.0
2011-06-06 11:00:00,27.04,27.07,26.97,27.06,8300.0,24.2566,24.2835,24.1938,24.2745,8300.0
2011-06-06 11:05:00,27.06,27.1,27.01,27.05,10900.0,24.2745,24.3104,24.2297,24.2656,10900.0
2011-06-06 11:10:00,27.05,27.06,26.85,26.88,15600.0,24.2656,24.2745,24.0861,24.1131,15600.0
2011-06-06 11:15:00,26.88,26.97,26.85,26.94,21600.0,24.1131,24.1938,24.0861,24.1669,21600.0
2011-06-06 11:20:00,26.94,26.96,26.85,26.95,28500.0,24.1669,24.1848,24.0861,24.1758,28500.0
2011-06-06 11:25:00,26.95,26.95,26.87,26.91,11000.0,24.1758,24.1758,24.1041,24.14,11000.0
2011-06-06 11:30:00,26.91,26.97,26.9,26.94,34200.0,24.14,24.1938,24.131,24.1669,34200.0
2011-06-06 11:35:00,26.94,27.0,26.93,27.0,36200.0,24.1669,24.2207,24.1579,24.2207,36200.0
2011-06-06 11:40:00,27.0,27.0,26.97,27.0,35200.0,24.2207,24.2207,24.1938,24.2207,35200.0
2011-06-06 11:45:00,27.0,27.0,26.98,27.0,20100.0,24.2207,24.2207,24.2028,24.2207,20100.0
2011-06-06 11:50:00,27.0,27.0,26.98,27.0,5400.0,24.2207,24.2207,24.2028,24.2207,5400.0
2011-06-06 11:55:00,27.0,27.0,26.98,27.0,13200.0,24.2207,24.2207,24.2028,24.2207,13200.0
2011-06-06 12:00:00,26.99,27.0,26.95,26.99,12100.0,24.2117,24.2207,24.1758,24.2117,12100.0
2011-06-06 12:05:00,26.99,27.05,26.96,27.0,20800.0,24.2117,24.2656,24.1848,24.2207,20800.0
2011-06-06 12:10:00,27.0,27.0,26.97,27.0,5700.0,24.2207,24.2207,24.1938,24.2207,5700.0
2011-06-06 12:15:00,26.98,26.98,26.96,26.98,3000.0,24.2028,24.2028,24.1848,24.2028,3000.0
2011-06-06 12:20:00,26.97,27.0,26.95,27.0,10500.0,24.1938,24.2207,24.1758,24.2207,10500.0
2011-06-06 12:25:00,26.98,27.0,26.98,26.99,1900.0,24.2028,24.2207,24.2028,24.2117,1900.0
2011-06-06 12:30:00,26.97,26.98,26.95,26.98,9000.0,24.1938,24.2028,24.1758,24.2028,9000.0
2011-06-06 12:35:00,26.97,26.98,26.95,26.95,41600.0,24.1938,24.2028,24.1758,24.1758,41600.0
2011-06-06 12:40:00,26.95,26.97,26.95,26.96,7800.0,24.1758,24.1938,24.1758,24.1848,7800.0
2011-06-06 12:45:00,26.95,27.0,26.95,26.96,7900.0,24.1758,24.2207,24.1758,24.1848,7900.0
2011-06-06 12:50:00,26.97,27.0,26.95,26.98,7100.0,24.1938,24.2207,24.1758,24.2028,7100.0
2011-06-06 12:55:00,26.98,26.99,26.95,26.96,6500.0,24.2028,24.2117,24.1758,24.1848,6500.0
2011-06-06 13:00:00,26.96,26.98,26.95,26.96,13800.0,24.1848,24.2028,24.1758,24.1848,13800.0
2011-06-06 13:05:00,26.95,26.96,26.86,26.87,27800.0,24.1758,24.1848,24.0951,24.1041,27800.0
2011-06-06 13:10:00,26.86,26.96,26.86,26.92,14000.0,24.0951,24.1848,24.0951,24.1489,14000.0
2011-06-06 13:15:00,26.94,26.97,26.88,26.93,30200.0,24.1669,24.1938,24.1131,24.1579,30200.0
2011-06-06 13:20:00,26.94,26.94,26.88,26.9,2200.0,24.1669,24.1669,24.1131,24.131,2200.0
2011-06-06 13:25:00,26.9,26.92,26.86,26.89,3700.0,24.131,24.1489,24.0951,24.122,3700.0
2011-06-06 13:30:00,26.9,26.95,26.87,26.9,5400.0,24.131,24.1758,24.1041,24.131,5400.0
2011-06-06 13:35:00,26.9,26.94,26.87,26.93,11200.0,24.131,24.1669,24.1041,24.1579,11200.0
2011-06-06 13:40:00,26.91,26.92,26.87,26.9,15900.0,24.14,24.1489,24.1041,24.131,15900.0
2011-06-06 13:45:00,26.9,26.97,26.88,26.94,28600.0,24.131,24.1938,24.1131,24.1669,28600.0
2011-06-06 13:50:00,26.93,26.93,26.87,26.89,15600.0,24.1579,24.1579,24.1041,24.122,15600.0
2011-06-06 13:55:00,26.89,26.89,26.71,26.73,22900.0,24.122,24.122,23.9606,23.9785,22900.0
2011-06-06 14:00:00,26.72,26.73,26.58,26.62,24900.0,23.9695,23.9785,23.8439,23.8798,24900.0
2011-06-06 14:05:00,26.62,26.64,26.53,26.64,27800.0,23.8798,23.8978,23.7991,23.8978,27800.0
2011-06-06 14:10:00,26.63,26.74,26.63,26.74,14000.0,23.8888,23.9875,23.8888,23.9875,14000.0
2011-06-06 14:15:00,26.74,26.76,26.73,26.75,9000.0,23.9875,24.0054,23.9785,23.9964,9000.0
2011-06-06 14:20:00,26.76,26.79,26.75,26.78,18600.0,24.0054,24.0323,23.9964,24.0233,18600.0
2011-06-06 14:25:00,26.78,26.8,26.67,26.78,48100.0,24.0233,24.0413,23.9247,24.0233,48100.0
2011-06-06 14:30:00,26.77,26.79,26.74,26.77,15800.0,24.0144,24.0323,23.9875,24.0144,15800.0
2011-06-06 14:35:00,26.77,26.77,26.71,26.74,12100.0,24.0144,24.0144,23.9606,23.9875,12100.0
2011-06-06 14:40:00,26.74,26.74,26.67,26.73,14400.0,23.9875,23.9875,23.9247,23.9785,14400.0
2011-06-06 14:45:00,26.73,26.77,26.69,26.72,17300.0,23.9785,24.0144,23.9426,23.9695,17300.0
2011-06-06 14:50:00,26.72,26.79,26.7,26.72,36100.0,23.9695,24.0323,23.9516,23.9695,36100.0
2011-06-06 14:55:00,26.72,26.76,26.69,26.7,14500.0,23.9695,24.0054,23.9426,23.9516,14500.0
2011-06-06 15:00:00,26.69,26.69,26.54,26.55,18800.0,23.9426,23.9426,23.8081,23.817,18800.0
2011-06-06 15:05:00,26.56,26.66,26.55,26.61,21900.0,23.826,23.9157,23.817,23.8708,21900.0
2011-06-06 15:10:00,26.63,26.63,26.56,26.6,26200.0,23.8888,23.8888,23.826,23.8619,26200.0
2011-06-06 15:15:00,26.62,26.62,26.55,26.57,17000.0,23.8798,23.8798,23.817,23.835,17000.0
2011-06-06 15:20:00,26.56,26.62,26.53,26.57,22100.0,23.826,23.8798,23.7991,23.835,22100.0
2011-06-06 15:25:00,26.57,26.57,26.54,26.56,11300.0,23.835,23.835,23.8081,23.826,11300.0
2011-06-06 15:30:00,26.54,26.6,26.54,26.57,36900.0,23.8081,23.8619,23.8081,23.835,36900.0
2011-06-06 15:35:00,26.58,26.59,26.54,26.59,36100.0,23.8439,23.8529,23.8081,23.8529,36100.0
2011-06-06 15:40:00,26.58,26.61,26.5,26.52,37900.0,23.8439,23.8708,23.7722,23.7901,37900.0
2011-06-06 15:45:00,26.51,26.57,26.5,26.52,38700.0,23.7811,23.835,23.7722,23.7901,38700.0
2011-06-06 15:50:00,26.52,26.59,26.44,26.53,53300.0,23.7901,23.8529,23.7183,23.7991,53300.0
2011-06-06 15:55:00,26.54,26.57,26.49,26.57,68800.0,23.8081,23.835,23.7632,23.835,68800.0
2011-06-07 09:30:00,26.73,27.0,26.73,26.81,14300.0,23.9785,24.2207,23.9785,24.0503,14300.0
2011-06-07 09:35:00,26.81,26.85,26.75,26.83,9000.0,24.0503,24.0861,23.9964,24.0682,9000.0
2011-06-07 09:40:00,26.83,26.85,26.52,26.73,68900.0,24.0682,24.0861,23.7901,23.9785,68900.0
2011-06-07 09:45:00,26.73,26.73,26.5,26.51,16100.0,23.9785,23.9785,23.7722,23.7811,16100.0
2011-06-07 09:50:00,26.51,26.52,26.49,26.51,12000.0,23.7811,23.7901,23.7632,23.7811,12000.0
2011-06-07 09:55:00,26.5,26.56,26.5,26.56,18200.0,23.7722,23.826,23.7722,23.826,18200.0
2011-06-07 10:00:00,26.55,26.6,26.54,26.55,16600.0,23.817,23.8619,23.8081,23.817,16600.0
2011-06-07 10:05:00,26.56,26.71,26.52,26.71,28300.0,23.826,23.9606,23.7901,23.9606,28300.0
2011-06-07 10:10:00,26.7,26.84,26.7,26.81,5500.0,23.9516,24.0772,23.9516,24.0503,5500.0
2011-06-07 10:15:00,26.81,26.82,26.78,26.8,11800.0,24.0503,24.0592,24.0233,24.0413,11800.0
2011-06-07 10:20:00,26.8,26.8,26.74,26.76,7000.0,24.0413,24.0413,23.9875,24.0054,7000.0
2011-06-07 10:25:00,26.76,26.82,26.74,26.76,9600.0,24.0054,24.0592,23.9875,24.0054,9600.0
2011-06-07 10:30:00,26.75,26.77,26.71,26.75,4700.0,23.9964,24.0144,23.9606,23.9964,4700.0
2011-06-07 10:35:00,26.73,26.75,26.7,26.7,8100.0,23.9785,23.9964,23.9516,23.9516,8100.0
2011-06-07 10:40:00,26.72,26.72,26.58,26.6,5700.0,23.9695,23.9695,23.8439,23.8619,5700.0
2011-06-07 10:45:00,26.62,26.65,26.59,26.64,7800.0,23.8798,23.9067,23.8529,23.8978,7800.0
2011-06-07 10:50:00,26.66,26.67,26.58,26.62,6500.0,23.9157,23.9247,23.8439,23.8798,6500.0
2011-06-07 10:55:00,26.62,26.62,26.6,26.61,2800.0,23.8798,23.8798,23.8619,23.8708,2800.0
2011-06-07 11:00:00,26.61,26.61,26.55,26.55,12400.0,23.8708,23.8708,23.817,23.817,12400.0
2011-06-07 11:05:00,26.56,26.61,26.56,26.58,9100.0,23.826,23.8708,23.826,23.8439,9100.0
2011-06-07 11:10:00,26.59,26.59,26.55,26.57,5700.0,23.8529,23.8529,23.817,23.835,5700.0
2011-06-07 11:15:00,26.57,26.59,26.57,26.59,3900.0,23.835,23.8529,23.835,23.8529,3900.0
2011-06-07 11:20:00,26.58,26.58,26.51,26.51,26600.0,23.8439,23.8439,23.7811,23.7811,26600.0
2011-06-07 11:25:00,26.52,26.57,26.5,26.56,12100.0,23.7901,23.835,23.7722,23.826,12100.0
2011-06-07 11:30:00,26.55,26.55,26.54,26.54,12400.0,23.817,23.817,23.8081,23.8081,12400.0
2011-06-07 11:35:00,26.55,26.55,26.53,26.53,11700.0,23.817,23.817,23.7991,23.7991,11700.0
2011-06-07 11:40:00,26.53,26.54,26.5,26.5,13300.0,23.7991,23.8081,23.7722,23.7722,13300.0
2011-06-07 11:45:00,26.51,26.63,26.5,26.57,11800.0,23.7811,23.8888,23.7722,23.835,11800.0
2011-06-07 11:50:00,26.57,26.57,26.51,26.55,4600.0,23.835,23.835,23.7811,23.817,4600.0
2011-06-07 11:55:00,26.55,26.55,26.52,26.53,11100.0,23.817,23.817,23.7901,23.7991,11100.0
2011-06-07 12:00:00,26.52,26.53,26.5,26.53,8800.0,23.7901,23.7991,23.7722,23.7991,8800.0
2011-06-07 12:05:00,26.53,26.56,26.52,26.55,5200.0,23.7991,23.826,23.7901,23.817,5200.0
2011-06-07 12:10:00,26.55,26.57,26.53,26.54,7900.0,23.817,23.835,23.7991,23.8081,7900.0
2011-06-07 12:15:00,26.54,26.54,26.5,26.5,18900.0,23.8081,23.8081,23.7722,23.7722,18900.0
2011-06-07 12:20:00,26.5,26.51,26.5,26.5,10600.0,23.7722,23.7811,23.7722,23.7722,10600.0
2011-06-07 12:25:00,26.51,26.55,26.5,26.53,14200.0,23.7811,23.817,23.7722,23.7991,14200.0
2011-06-07 12:30:00,26.51,26.53,26.51,26.51,4700.0,23.7811,23.7991,23.7811,23.7811,4700.0
2011-06-07 12:35:00,26.51,26.51,26.51,26.51,7400.0,23.7811,23.7811,23.7811,23.7811,7400.0
2011-06-07 12:40:00,26.51,26.52,26.49,26.5,17300.0,23.7811,23.7901,23.7632,23.7722,17300.0
2011-06-07 12:45:00,26.5,26.52,26.5,26.51,7100.0,23.7722,23.7901,23.7722,23.7811,7100.0
2011-06-07 12:50:00,26.51,26.54,26.5,26.53,2300.0,23.7811,23.8081,23.7722,23.7991,2300.0
2011-06-07 12:55:00,26.52,26.53,26.51,26.51,2300.0,23.7901,23.7991,23.7811,23.7811,2300.0
2011-06-07 13:00:00,26.52,26.57,26.52,26.57,4900.0,23.7901,23.835,23.7901,23.835,4900.0
2011-06-07 13:05:00,26.57,26.59,26.55,26.58,4800.0,23.835,23.8529,23.817,23.8439,4800.0
2011-06-07 13:10:00,26.58,26.63,26.56,26.62,3300.0,23.8439,23.8888,23.826,23.8798,3300.0
2011-06-07 13:15:00,26.63,26.64,26.61,26.62,2200.0,23.8888,23.8978,23.8708,23.8798,2200.0
2011-06-07 13:20:00,26.61,26.61,26.51,26.53,3300.0,23.8708,23.8708,23.7811,23.7991,3300.0
2011-06-07 13:25:00,26.53,26.53,26.5,26.51,3900.0,23.7991,23.7991,23.7722,23.7811,3900.0
2011-06-07 13:30:00,26.52,26.54,26.52,26.53,4000.0,23.7901,23.8081,23.7901,23.7991,4000.0
2011-06-07 13:35:00,26.53,26.56,26.53,26.56,2900.0,23.7991,23.826,23.7991,23.826,2900.0
2011-06-07 13:40:00,26.55,26.55,26.55,26.55,1400.0,23.817,23.817,23.817,23.817,1400.0
2011-06-07 13:45:00,26.55,26.58,26.55,26.57,4600.0,23.817,23.8439,23.817,23.835,4600.0
2011-06-07 13:50:00,26.56,26.6,26.55,26.6,13000.0,23.826,23.8619,23.817,23.8619,13000.0
2011-06-07 13:55:00,26.6,26.7,26.59,26.68,13300.0,23.8619,23.9516,23.8529,23.9336,13300.0
2011-06-07 14:00:00,26.7,26.72,26.67,26.72,7600.0,23.9516,23.9695,23.9247,23.9695,7600.0
2011-06-07 14:05:00,26.72,26.8,26.69,26.8,15700.0,23.9695,24.0413,23.9426,24.0413,15700.0
2011-06-07 14:10:00,26.8,26.85,26.79,26.83,15900.0,24.0413,24.0861,24.0323,24.0682,15900.0
2011-06-07 14:15:00,26.84,26.96,26.84,26.95,12400.0,24.0772,24.1848,24.0772,24.1758,12400.0
2011-06-07 14:20:00,26.95,27.08,26.94,27.07,42100.0,24.1758,24.2925,24.1669,24.2835,42100.0
2011-06-07 14:25:00,27.08,27.09,27.03,27.03,20300.0,24.2925,24.3014,24.2476,24.2476,20300.0
2011-06-07 14:30:00,27.03,27.03,26.86,26.86,8300.0,24.2476,24.2476,24.0951,24.0951,8300.0
2011-06-07 14:35:00,26.86,26.89,26.75,26.78,21100.0,24.0951,24.122,23.9964,24.0233,21100.0
2011-06-07 14:40:00,26.78,26.78,26.73,26.74,8100.0,24.0233,24.0233,23.9785,23.9875,8100.0
2011-06-07 14:45:00,26.75,26.79,26.73,26.75,14000.0,23.9964,24.0323,23.9785,23.9964,14000.0
2011-06-07 14:50:00,26.75,26.75,26.72,26.74,10700.0,23.9964,23.9964,23.9695,23.9875,10700.0
2011-06-07 14:55:00,26.74,26.76,26.68,26.68,14900.0,23.9875,24.0054,23.9336,23.9336,14900.0
2011-06-07 15:00:00,26.68,26.77,26.63,26.75,19400.0,23.9336,24.0144,23.8888,23.9964,19400.0
2011-06-07 15:05:00,26.75,26.75,26.69,26.74,12200.0,23.9964,23.9964,23.9426,23.9875,12200.0
2011-06-07 15:10:00,26.74,26.75,26.74,26.75,7000.0,23.9875,23.9964,23.9875,23.9964,7000.0
2011-06-07 15:15:00,26.75,26.75,26.69,26.71,9400.0,23.9964,23.9964,23.9426,23.9606,9400.0
2011-06-07 15:20:00,26.71,26.71,26.68,26.7,10000.0,23.9606,23.9606,23.9336,23.9516,10000.0
2011-06-07 15:25:00,26.7,26.7,26.69,26.69,8300.0,23.9516,23.9516,23.9426,23.9426,8300.0
2011-06-07 15:30:00,26.7,26.7,26.61,26.64,11800.0,23.9516,23.9516,23.8708,23.8978,11800.0
2011-06-07 15:35:00,26.63,26.64,26.61,26.62,8600.0,23.8888,23.8978,23.8708,23.8798,8600.0
2011-06-07 15:40:00,26.63,26.63,26.55,26.57,12800.0,23.8888,23.8888,23.817,23.835,12800.0
2011-06-07 15:45:00,26.6,26.64,26.57,26.58,13200.0,23.8619,23.8978,23.835,23.8439,13200.0
2011-06-07 15:50:00,26.59,26.63,26.59,26.63,17900.0,23.8529,23.8888,23.8529,23.8888,17900.0
2011-06-07 15:55:00,26.63,26.63,26.55,26.57,33100.0,23.8888,23.8888,23.817,23.835,33100.0
2011-06-08 09:30:00,26.46,26.46,26.0,26.26,35700.0,23.7363,23.7363,23.3236,23.5569,35700.0
2011-06-08 09:35:00,26.26,26.37,26.23,26.3,10400.0,23.5569,23.6556,23.53,23.5928,10400.0
2011-06-08 09:40:00,26.29,26.31,26.13,26.15,27000.0,23.5838,23.6017,23.4403,23.4582,27000.0
2011-06-08 09:45:00,26.15,26.19,26.11,26.12,60200.0,23.4582,23.4941,23.4223,23.4313,60200.0
2011-06-08 09:50:00,26.11,26.11,25.96,25.96,25800.0,23.4223,23.4223,23.2878,23.2878,25800.0
2011-06-08 09:55:00,25.95,26.05,25.88,25.89,32600.0,23.2788,23.3685,23.216,23.225,32600.0
2011-06-08 10:00:00,25.87,26.04,25.85,25.96,21700.0,23.207,23.3595,23.1891,23.2878,21700.0
2011-06-08 10:05:00,25.95,26.02,25.88,26.02,43600.0,23.2788,23.3416,23.216,23.3416,43600.0
2011-06-08 10:10:00,26.03,26.07,26.01,26.05,5400.0,23.3506,23.3864,23.3326,23.3685,5400.0
2011-06-08 10:15:00,26.06,26.18,26.04,26.07,15700.0,23.3775,23.4851,23.3595,23.3864,15700.0
2011-06-08 10:20:00,26.09,26.1,26.02,26.03,8500.0,23.4044,23.4133,23.3416,23.3506,8500.0
2011-06-08 10:25:00,26.05,26.06,26.01,26.03,6200.0,23.3685,23.3775,23.3326,23.3506,6200.0
2011-06-08 10:30:00,26.04,26.05,25.99,26.0,60000.0,23.3595,23.3685,23.3147,23.3236,60000.0
2011-06-08 10:35:00,26.0,26.02,25.99,26.0,19600.0,23.3236,23.3416,23.3147,23.3236,19600.0
2011-06-08 10:40:00,26.01,26.02,26.0,26.0,5900.0,23.3326,23.3416,23.3236,23.3236,5900.0
2011-06-08 10:45:00,26.0,26.04,26.0,26.03,6100.0,23.3236,23.3595,23.3236,23.3506,6100.0
2011-06-08 10:50:00,26.02,26.03,26.0,26.0,11000.0,23.3416,23.3506,23.3236,23.3236,11000.0
2011-06-08 10:55:00,26.01,26.01,25.99,25.99,27700.0,23.3326,23.3326,23.3147,23.3147,27700.0
2011-06-08 11:00:00,26.0,26.0,25.99,26.0,27700.0,23.3236,23.3236,23.3147,23.3236,27700.0
2011-06-08 11:05:00,26.0,26.02,25.94,26.02,32000.0,23.3236,23.3416,23.2698,23.3416,32000.0
2011-06-08 11:10:00,26.03,26.03,25.9,25.9,19100.0,23.3506,23.3506,23.2339,23.2339,19100.0
2011-06-08 11:15:00,25.9,25.9,25.85,25.89,13600.0,23.2339,23.2339,23.1891,23.225,13600.0
2011-06-08 11:20:00,25.89,25.93,25.84,25.93,11400.0,23.225,23.2608,23.1801,23.2608,11400.0
2011-06-08 11:25:00,25.93,26.0,25.86,25.88,19900.0,23.2608,23.3236,23.1981,23.216,19900.0
2011-06-08 11:30:00,25.9,26.04,25.87,26.04,15900.0,23.2339,23.3595,23.207,23.3595,15900.0
2011-06-08 11:35:00,26.05,26.09,26.03,26.09,9300.0,23.3685,23.4044,23.3506,23.4044,9300.0
2011-06-08 11:40:00,26.09,26.11,26.08,26.09,19100.0,23.4044,23.4223,23.3954,23.4044,19100.0
2011-06-08 11:45:00,26.09,26.1,25.91,25.92,28300.0,23.4044,23.4133,23.2429,23.2519,28300.0
2011-06-08 11:50:00,25.92,25.93,25.75,25.92,57100.0,23.2519,23.2608,23.0994,23.2519,57100.0
2011-06-08 11:55:00,25.93,26.09,25.93,26.09,12300.0,23.2608,23.4044,23.2608,23.4044,12300.0
2011-06-08 12:00:00,26.11,26.11,25.99,26.0,13600.0,23.4223,23.4223,23.3147,23.3236,13600.0
2011-06-08 12:05:00,25.98,25.99,25.96,25.99,6700.0,23.3057,23.3147,23.2878,23.3147,6700.0
2011-06-08 12:10:00,25.99,26.0,25.94,25.97,7900.0,23.3147,23.3236,23.2698,23.2967,7900.0
2011-06-08 12:15:00,25.98,26.01,25.97,25.97,9300.0,23.3057,23.3326,23.2967,23.2967,9300.0
2011-06-08 12:20:00,25.99,25.99,25.93,25.95,11100.0,23.3147,23.3147,23.2608,23.2788,11100.0
2011-06-08 12:25:00,25.96,25.97,25.9,25.92,7500.0,23.2878,23.2967,23.2339,23.2519,7500.0
2011-06-08 12:30:00,25.92,25.92,25.9,25.92,5600.0,23.2519,23.2519,23.2339,23.2519,5600.0
2011-06-08 12:35:00,25.92,25.92,25.89,25.92,8400.0,23.2519,23.2519,23.225,23.2519,8400.0
2011-06-08 12:40:00,25.92,25.92,25.91,25.92,3900.0,23.2519,23.2519,23.2429,23.2519,3900.0
2011-06-08 12:45:00,25.92,26.0,25.91,25.96,17200.0,23.2519,23.3236,23.2429,23.2878,17200.0
2011-06-08 12:50:00,25.97,26.1,25.96,26.1,12500.0,23.2967,23.4133,23.2878,23.4133,12500.0
2011-06-08 12:55:00,26.09,26.09,26.07,26.09,7600.0,23.4044,23.4044,23.3864,23.4044,7600.0
2011-06-08 13:00:00,26.09,26.09,26.05,26.05,6800.0,23.4044,23.4044,23.3685,23.3685,6800.0
2011-06-08 13:05:00,26.05,26.08,26.05,26.07,9300.0,23.3685,23.3954,23.3685,23.3864,9300.0
2011-06-08 13:10:00,26.07,26.08,26.04,26.05,10400.0,23.3864,23.3954,23.3595,23.3685,10400.0
2011-06-08 13:15:00,26.05,26.06,26.05,26.06,4000.0,23.3685,23.3775,23.3685,23.3775,4000.0
2011-06-08 13:20:00,26.05,26.07,25.98,26.02,17500.0,23.3685,23.3864,23.3057,23.3416,17500.0
2011-06-08 13:25:00,26.03,26.05,26.02,26.03,4300.0,23.3506,23.3685,23.3416,23.3506,4300.0
2011-06-08 13:30:00,26.03,26.05,25.96,26.02,11100.0,23.3506,23.3685,23.2878,23.3416,11100.0
2011-06-08 13:35:00,26.01,26.01,25.93,25.97,12500.0,23.3326,23.3326,23.2608,23.2967,12500.0
2011-06-08 13:40:00,25.96,25.99,25.92,25.92,8300.0,23.2878,23.3147,23.2519,23.2519,8300.0
2011-06-08 13:45:00,25.93,25.95,25.92,25.95,4200.0,23.2608,23.2788,23.2519,23.2788,4200.0
2011-06-08 13:50:00,25.95,25.95,25.92,25.94,10200.0,23.2788,23.2788,23.2519,23.2698,10200.0
2011-06-08 13:55:00,25.93,25.96,25.89,25.93,41800.0,23.2608,23.2878,23.225,23.2608,41800.0
2011-06-08 14:00:00,25.94,26.0,25.91,25.94,19700.0,23.2698,23.3236,23.2429,23.2698,19700.0
2011-06-08 14:05:00,25.97,26.06,25.94,26.03,24600.0,23.2967,23.3775,23.2698,23.3506,24600.0
2011-06-08 14:10:00,26.02,26.04,25.99,26.03,28900.0,23.3416,23.3595,23.3147,23.3506,28900.0
2011-06-08 14:15:00,26.05,26.07,25.95,25.99,15300.0,23.3685,23.3864,23.2788,23.3147,15300.0
2011-06-08 14:20:00,25.99,26.0,25.92,26.0,13400.0,23.3147,23.3236,23.2519,23.3236,13400.0
2011-06-08 14:25:00,25.99,25.99,25.92,25.92,43000.0,23.3147,23.3147,23.2519,23.2519,43000.0
2011-06-08 14:30:00,25.91,25.92,25.87,25.92,38000.0,23.2429,23.2519,23.207,23.2519,38000.0
2011-06-08 14:35:00,25.92,25.95,25.91,25.92,17800.0,23.2519,23.2788,23.2429,23.2519,17800.0
2011-06-08 14:40:00,25.92,25.93,25.89,25.89,26000.0,23.2519,23.2608,23.225,23.225,26000.0
2011-06-08 14:45:00,25.89,25.94,25.89,25.94,8100.0,23.225,23.2698,23.225,23.2698,8100.0
2011-06-08 14:50:00,25.93,25.94,25.88,25.88,21800.0,23.2608,23.2698,23.216,23.216,21800.0
2011-06-08 14:55:00,25.88,25.94,25.87,25.91,13500.0,23.216,23.2698,23.207,23.2429,13500.0
2011-06-08 15:00:00,25.91,25.93,25.81,25.86,24500.0,23.2429,23.2608,23.1532,23.1981,24500.0
2011-06-08 15:05:00,25.84,25.85,25.8,25.8,13800.0,23.1801,23.1891,23.1442,23.1442,13800.0
2011-06-08 15:10:00,25.82,25.82,25.55,25.6,62000.0,23.1622,23.1622,22.92,22.9648,62000.0
2011-06-08 15:15:00,25.59,25.63,25.55,25.56,27300.0,22.9558,22.9917,22.92,22.9289,27300.0
2011-06-08 15:20:00,25.57,25.58,25.34,25.39,68400.0,22.9379,22.9469,22.7316,22.7764,68400.0
2011-06-08 15:25:00,25.39,25.57,25.38,25.54,102100.0,22.7764,22.9379,22.7675,22.911,102100.0
2011-06-08 15:30:00,25.52,25.57,25.44,25.45,34900.0,22.893,22.9379,22.8213,22.8303,34900.0
2011-06-08 15:35:00,25.45,25.48,25.37,25.45,48800.0,22.8303,22.8572,22.7585,22.8303,48800.0
2011-06-08 15:40:00,25.45,25.45,25.25,25.33,83800.0,22.8303,22.8303,22.6508,22.7226,83800.0
2011-06-08 15:45:00,25.34,25.56,25.34,25.53,81400.0,22.7316,22.9289,22.7316,22.902,81400.0
2011-06-08 15:50:00,25.5,25.51,25.43,25.49,64900.0,22.8751,22.8841,22.8123,22.8661,64900.0
2011-06-08 15:55:00,25.48,25.52,25.38,25.47,93700.0,22.8572,22.893,22.7675,22.8482,93700.0
2011-06-09 09:30:00,25.45,25.5,25.32,25.48,39100.0,22.8303,22.8751,22.7136,22.8572,39100.0
2011-06-09 09:35:00,25.47,25.54,25.32,25.34,24800.0,22.8482,22.911,22.7136,22.7316,24800.0
2011-06-09 09:40:00,25.34,25.45,25.3,25.33,25200.0,22.7316,22.8303,22.6957,22.7226,25200.0
2011-06-09 09:45:00,25.35,25.38,25.2,25.24,25400.0,22.7405,22.7675,22.606,22.6419,25400.0
2011-06-09 09:50:00,25.25,25.25,25.07,25.18,40200.0,22.6508,22.6508,22.4894,22.588,40200.0
2011-06-09 09:55:00,25.22,25.35,25.2,25.35,47900.0,22.6239,22.7405,22.606,22.7405,47900.0
2011-06-09 10:00:00,25.35,25.47,25.25,25.42,28100.0,22.7405,22.8482,22.6508,22.8033,28100.0
2011-06-09 10:05:00,25.42,25.54,25.42,25.51,26300.0,22.8033,22.911,22.8033,22.8841,26300.0
2011-06-09 10:10:00,25.52,25.6,25.41,25.58,76100.0,22.893,22.9648,22.7944,22.9469,76100.0
2011-06-09 10:15:00,25.58,25.63,25.52,25.53,46900.0,22.9469,22.9917,22.893,22.902,46900.0
2011-06-09 10:20:00,25.58,25.61,25.29,25.48,49300.0,22.9469,22.9738,22.6867,22.8572,49300.0
2011-06-09 10:25:00,25.48,25.55,25.46,25.51,38100.0,22.8572,22.92,22.8392,22.8841,38100.0
2011-06-09 10:30:00,25.55,25.56,25.45,25.53,17200.0,22.92,22.9289,22.8303,22.902,17200.0
2011-06-09 10:35:00,25.53,25.57,25.5,25.55,14500.0,22.902,22.9379,22.8751,22.92,14500.0
2011-06-09 10:40:00,25.55,25.56,25.53,25.55,8200.0,22.92,22.9289,22.902,22.92,8200.0
2011-06-09 10:45:00,25.54,25.56,25.49,25.56,20500.0,22.911,22.9289,22.8661,22.9289,20500.0
2011-06-09 10:50:00,25.56,25.59,25.56,25.59,12600.0,22.9289,22.9558,22.9289,22.9558,12600.0
2011-06-09 10:55:00,25.59,25.64,25.56,25.56,8600.0,22.9558,23.0007,22.9289,22.9289,8600.0
2011-06-09 11:00:00,25.58,25.59,25.45,25.54,13500.0,22.9469,22.9558,22.8303,22.911,13500.0
2011-06-09 11:05:00,25.5,25.51,25.2,25.3,42000.0,22.8751,22.8841,22.606,22.6957,42000.0
2011-06-09 11:10:00,25.27,25.27,25.15,25.17,19300.0,22.6688,22.6688,22.5611,22.5791,19300.0
2011-06-09 11:15:00,25.2,25.46,25.2,25.45,18900.0,22.606,22.8392,22.606,22.8303,18900.0
2011-06-09 11:20:00,25.46,25.5,25.35,25.36,9400.0,22.8392,22.8751,22.7405,22.7495,9400.0
2011-06-09 11:25:00,25.37,25.39,25.3,25.38,10200.0,22.7585,22.7764,22.6957,22.7675,10200.0
2011-06-09 11:30:00,25.34,25.49,25.34,25.44,11700.0,22.7316,22.8661,22.7316,22.8213,11700.0
2011-06-09 11:35:00,25.43,25.5,25.43,25.49,5900.0,22.8123,22.8751,22.8123,22.8661,5900.0
2011-06-09 11:40:00,25.49,25.53,25.49,25.49,5200.0,22.8661,22.902,22.8661,22.8661,5200.0
2011-06-09 11:45:00,25.49,25.54,25.49,25.53,11100.0,22.8661,22.911,22.8661,22.902,11100.0
2011-06-09 11:50:00,25.53,25.58,25.53,25.55,10900.0,22.902,22.9469,22.902,22.92,10900.0
2011-06-09 11:55:00,25.55,25.55,25.48,25.52,9800.0,22.92,22.92,22.8572,22.893,9800.0
2011-06-09 12:00:00,25.52,25.53,25.48,25.53,12800.0,22.893,22.902,22.8572,22.902,12800.0
2011-06-09 12:05:00,25.53,25.54,25.52,25.53,9100.0,22.902,22.911,22.893,22.902,9100.0
2011-06-09 12:10:00,25.53,25.53,25.46,25.49,15600.0,22.902,22.902,22.8392,22.8661,15600.0
2011-06-09 12:15:00,25.49,25.53,25.48,25.52,11300.0,22.8661,22.902,22.8572,22.893,11300.0
2011-06-09 12:20:00,25.52,25.52,25.47,25.48,10600.0,22.893,22.893,22.8482,22.8572,10600.0
2011-06-09 12:25:00,25.48,25.48,25.34,25.37,9600.0,22.8572,22.8572,22.7316,22.7585,9600.0
2011-06-09 12:30:00,25.37,25.39,25.33,25.39,13100.0,22.7585,22.7764,22.7226,22.7764,13100.0
2011-06-09 12:35:00,25.38,25.39,25.35,25.38,4500.0,22.7675,22.7764,22.7405,22.7675,4500.0
2011-06-09 12:40:00,25.37,25.4,25.37,25.4,5800.0,22.7585,22.7854,22.7585,22.7854,5800.0
2011-06-09 12:45:00,25.39,25.4,25.32,25.33,8600.0,22.7764,22.7854,22.7136,22.7226,8600.0
2011-06-09 12:50:00,25.33,25.36,25.3,25.35,17000.0,22.7226,22.7495,22.6957,22.7405,17000.0
2011-06-09 12:55:00,25.35,25.35,25.34,25.35,9300.0,22.7405,22.7405,22.7316,22.7405,9300.0
2011-06-09 13:00:00,25.35,25.35,25.24,25.29,22600.0,22.7405,22.7405,22.6419,22.6867,22600.0
2011-06-09 13:05:00,25.3,25.3,25.21,25.24,24800.0,22.6957,22.6957,22.615,22.6419,24800.0
2011-06-09 13:10:00,25.22,25.26,25.2,25.24,69400.0,22.6239,22.6598,22.606,22.6419,69400.0
2011-06-09 13:15:00,25.24,25.26,25.21,25.23,57500.0,22.6419,22.6598,22.615,22.6329,57500.0
2011-06-09 13:20:00,25.23,25.26,25.22,25.25,45700.0,22.6329,22.6598,22.6239,22.6508,45700.0
2011-06-09 13:25:00,25.25,25.26,25.23,25.23,18200.0,22.6508,22.6598,22.6329,22.6329,18200.0
2011-06-09 13:30:00,25.22,25.25,25.21,25.24,10800.0,22.6239,22.6508,22.615,22.6419,10800.0
2011-06-09 13:35:00,25.24,25.25,25.17,25.17,20800.0,22.6419,22.6508,22.5791,22.5791,20800.0
2011-06-09 13:40:00,25.17,25.18,25.02,25.04,28300.0,22.5791,22.588,22.4445,22.4625,28300.0
2011-06-09 13:45:00,25.03,25.05,24.88,25.02,66200.0,22.4535,22.4714,22.3189,22.4445,66200.0
2011-06-09 13:50:00,25.01,25.06,25.0,25.05,27700.0,22.4355,22.4804,22.4266,22.4714,27700.0
2011-06-09 13:55:00,25.05,25.05,24.99,25.0,27700.0,22.4714,22.4714,22.4176,22.4266,27700.0
2011-06-09 14:00:00,24.99,25.03,24.92,24.94,25400.0,22.4176,22.4535,22.3548,22.3728,25400.0
2011-06-09 14:05:00,24.93,24.94,24.77,24.8,56800.0,22.3638,22.3728,22.2203,22.2472,56800.0
2011-06-09 14:10:00,24.81,24.86,24.79,24.81,27500.0,22.2561,22.301,22.2382,22.2561,27500.0
2011-06-09 14:15:00,24.81,24.92,24.79,24.91,19100.0,22.2561,22.3548,22.2382,22.3458,19100.0
2011-06-09 14:20:00,24.91,24.92,24.76,24.78,23100.0,22.3458,22.3548,22.2113,22.2292,23100.0
2011-06-09 14:25:00,24.79,24.81,24.69,24.71,71100.0,22.2382,22.2561,22.1485,22.1664,71100.0
2011-06-09 14:30:00,24.72,24.8,24.72,24.76,54300.0,22.1754,22.2472,22.1754,22.2113,54300.0
2011-06-09 14:35:00,24.76,24.77,24.63,24.7,67500.0,22.2113,22.2203,22.0947,22.1575,67500.0
2011-06-09 14:40:00,24.7,24.71,24.52,24.53,58300.0,22.1575,22.1664,21.996,22.005,58300.0
2011-06-09 14:45:00,24.54,24.55,24.31,24.4,135000.0,22.0139,22.0229,21.8076,21.8883,135000.0
2011-06-09 14:50:00,24.4,24.53,24.27,24.46,156300.0,21.8883,22.005,21.7717,21.9422,156300.0
2011-06-09 14:55:00,24.46,24.48,24.32,24.41,65600.0,21.9422,21.9601,21.8166,21.8973,65600.0
2011-06-09 15:00:00,24.42,24.45,24.28,24.33,90100.0,21.9063,21.9332,21.7807,21.8255,90100.0
2011-06-09 15:05:00,24.32,24.4,24.17,24.21,120000.0,21.8166,21.8883,21.682,21.7179,120000.0
2011-06-09 15:10:00,24.21,24.39,24.06,24.12,148200.0,21.7179,21.8794,21.5833,21.6372,148200.0
2011-06-09 15:15:00,24.13,24.55,24.09,24.48,178500.0,21.6461,22.0229,21.6102,21.9601,178500.0
2011-06-09 15:20:00,24.51,24.56,24.43,24.53,117900.0,21.987,22.0319,21.9153,22.005,117900.0
2011-06-09 15:25:00,24.54,24.72,24.54,24.67,80200.0,22.0139,22.1754,22.0139,22.1305,80200.0
2011-06-09 15:30:00,24.68,24.78,24.67,24.75,82900.0,22.1395,22.2292,22.1305,22.2023,82900.0
2011-06-09 15:35:00,24.75,24.95,24.71,24.92,139000.0,22.2023,22.3817,22.1664,22.3548,139000.0
2011-06-09 15:40:00,24.91,25.09,24.91,25.06,151000.0,22.3458,22.5073,22.3458,22.4804,151000.0
2011-06-09 15:45:00,25.01,25.08,24.96,25.0,155600.0,22.4355,22.4983,22.3907,22.4266,155600.0
2011-06-09 15:50:00,24.99,25.06,24.96,25.05,92800.0,22.4176,22.4804,22.3907,22.4714,92800.0
2011-06-09 15:55:00,25.05,25.13,25.03,25.08,118300.0,22.4714,22.5432,22.4535,22.4983,118300.0
2011-06-10 09:30:00,24.78,24.95,24.63,24.88,17400.0,22.2292,22.3817,22.0947,22.3189,17400.0
2011-06-10 09:35:00,24.88,24.9,24.71,24.76,12600.0,22.3189,22.3369,22.1664,22.2113,12600.0
2011-06-10 09:40:00,24.77,25.04,24.77,25.04,8800.0,22.2203,22.4625,22.2203,22.4625,8800.0
2011-06-10 09:45:00,25.05,25.25,25.04,25.25,23300.0,22.4714,22.6508,22.4625,22.6508,23300.0
2011-06-10 09:50:00,25.2,25.33,25.17,25.23,19600.0,22.606,22.7226,22.5791,22.6329,19600.0
2011-06-10 09:55:00,25.22,25.31,25.15,25.23,35400.0,22.6239,22.7047,22.5611,22.6329,35400.0
2011-06-10 10:00:00,25.22,25.25,25.13,25.13,12700.0,22.6239,22.6508,22.5432,22.5432,12700.0
2011-06-10 10:05:00,25.13,25.13,25.02,25.03,33000.0,22.5432,22.5432,22.4445,22.4535,33000.0
2011-06-10 10:10:00,25.03,25.03,24.92,25.01,25500.0,22.4535,22.4535,22.3548,22.4355,25500.0
2011-06-10 10:15:00,24.99,25.06,24.98,25.05,12300.0,22.4176,22.4804,22.4086,22.4714,12300.0
2011-06-10 10:20:00,25.06,25.06,24.86,24.86,19600.0,22.4804,22.4804,22.301,22.301,19600.0
2011-06-10 10:25:00,24.86,24.87,24.76,24.87,20100.0,22.301,22.31,22.2113,22.31,20100.0
2011-06-10 10:30:00,24.86,24.87,24.68,24.68,20800.0,22.301,22.31,22.1395,22.1395,20800.0
2011-06-10 10:35:00,24.68,24.81,24.68,24.73,27400.0,22.1395,22.2561,22.1395,22.1844,27400.0
2011-06-10 10:40:00,24.74,24.8,24.66,24.7,19800.0,22.1933,22.2472,22.1216,22.1575,19800.0
2011-06-10 10:45:00,24.7,24.75,24.68,24.71,8800.0,22.1575,22.2023,22.1395,22.1664,8800.0
2011-06-10 10:50:00,24.7,24.79,24.66,24.74,6900.0,22.1575,22.2382,22.1216,22.1933,6900.0
2011-06-10 10:55:00,24.7,24.7,24.65,24.66,5300.0,22.1575,22.1575,22.1126,22.1216,5300.0
2011-06-10 11:00:00,24.66,24.67,24.62,24.66,11100.0,22.1216,22.1305,22.0857,22.1216,11100.0
2011-06-10 11:05:00,24.65,24.65,24.56,24.57,9500.0,22.1126,22.1126,22.0319,22.0408,9500.0
2011-06-10 11:10:00,24.57,24.57,24.4,24.55,36400.0,22.0408,22.0408,21.8883,22.0229,36400.0
2011-06-10 11:15:00,24.54,24.55,24.5,24.52,13200.0,22.0139,22.0229,21.978,21.996,13200.0
2011-06-10 11:20:00,24.52,24.55,24.48,24.5,12500.0,21.996,22.0229,21.9601,21.978,12500.0
2011-06-10 11:25:00,24.52,24.58,24.45,24.56,36300.0,21.996,22.0498,21.9332,22.0319,36300.0
2011-06-10 11:30:00,24.6,24.62,24.47,24.54,13400.0,22.0678,22.0857,21.9511,22.0139,13400.0
2011-06-10 11:35:00,24.5,24.63,24.5,24.53,14100.0,21.978,22.0947,21.978,22.005,14100.0
2011-06-10 11:40:00,24.54,24.6,24.47,24.51,60300.0,22.0139,22.0678,21.9511,21.987,60300.0
2011-06-10 11:45:00,24.51,24.56,24.5,24.52,7600.0,21.987,22.0319,21.978,21.996,7600.0
2011-06-10 11:50:00,24.5,24.69,24.5,24.65,26900.0,21.978,22.1485,21.978,22.1126,26900.0
2011-06-10 11:55:00,24.62,24.75,24.58,24.73,31100.0,22.0857,22.2023,22.0498,22.1844,31100.0
2011-06-10 12:00:00,24.72,24.82,24.7,24.74,26100.0,22.1754,22.2651,22.1575,22.1933,26100.0
2011-06-10 12:05:00,24.74,24.77,24.55,24.65,30100.0,22.1933,22.2203,22.0229,22.1126,30100.0
2011-06-10 12:10:00,24.64,24.64,24.47,24.5,46100.0,22.1036,22.1036,21.9511,21.978,46100.0
2011-06-10 12:15:00,24.5,24.54,24.47,24.54,12100.0,21.978,22.0139,21.9511,22.0139,12100.0
2011-06-10 12:20:00,24.56,24.65,24.55,24.64,8500.0,22.0319,22.1126,22.0229,22.1036,8500.0
2011-06-10 12:25:00,24.64,24.64,24.47,24.48,31600.0,22.1036,22.1036,21.9511,21.9601,31600.0
2011-06-10 12:30:00,24.48,24.54,24.44,24.54,58900.0,21.9601,22.0139,21.9242,22.0139,58900.0
2011-06-10 12:35:00,24.54,24.56,24.5,24.52,10600.0,22.0139,22.0319,21.978,21.996,10600.0
2011-06-10 12:40:00,24.53,24.53,24.45,24.45,14900.0,22.005,22.005,21.9332,21.9332,14900.0
2011-06-10 12:45:00,24.45,24.48,24.4,24.46,18400.0,21.9332,21.9601,21.8883,21.9422,18400.0
2011-06-10 12:50:00,24.45,24.48,24.43,24.43,14700.0,21.9332,21.9601,21.9153,21.9153,14700.0
2011-06-10 12:55:00,24.43,24.48,24.43,24.43,17600.0,21.9153,21.9601,21.9153,21.9153,17600.0
2011-06-10 13:00:00,24.43,24.46,24.35,24.37,30300.0,21.9153,21.9422,21.8435,21.8614,30300.0
2011-06-10 13:05:00,24.37,24.44,24.35,24.43,8000.0,21.8614,21.9242,21.8435,21.9153,8000.0
2011-06-10 13:10:00,24.42,24.44,24.36,24.4,6800.0,21.9063,21.9242,21.8525,21.8883,6800.0
2011-06-10 13:15:00,24.41,24.41,24.35,24.38,13400.0,21.8973,21.8973,21.8435,21.8704,13400.0
2011-06-10 13:20:00,24.37,24.37,24.35,24.35,18600.0,21.8614,21.8614,21.8435,21.8435,18600.0
2011-06-10 13:25:00,24.35,24.36,24.34,24.35,14700.0,21.8435,21.8525,21.8345,21.8435,14700.0
2011-06-10 13:30:00,24.35,24.35,24.27,24.27,10800.0,21.8435,21.8435,21.7717,21.7717,10800.0
2011-06-10 13:35:00,24.27,24.37,24.27,24.35,27000.0,21.7717,21.8614,21.7717,21.8435,27000.0
2011-06-10 13:40:00,24.35,24.37,24.34,24.36,10400.0,21.8435,21.8614,21.8345,21.8525,10400.0
2011-06-10 13:45:00,24.34,24.35,24.25,24.29,23400.0,21.8345,21.8435,21.7538,21.7897,23400.0
2011-06-10 13:50:00,24.29,24.36,24.29,24.36,17300.0,21.7897,21.8525,21.7897,21.8525,17300.0
2011-06-10 13:55:00,24.36,24.4,24.35,24.36,10300.0,21.8525,21.8883,21.8435,21.8525,10300.0
2011-06-10 14:00:00,24.36,24.41,24.33,24.41,19300.0,21.8525,21.8973,21.8255,21.8973,19300.0
2011-06-10 14:05:00,24.41,24.59,24.35,24.48,21200.0,21.8973,22.0588,21.8435,21.9601,21200.0
2011-06-10 14:10:00,24.46,24.54,24.43,24.48,42900.0,21.9422,22.0139,21.9153,21.9601,42900.0
2011-06-10 14:15:00,24.48,24.49,24.45,24.48,12300.0,21.9601,21.9691,21.9332,21.9601,12300.0
2011-06-10 14:20:00,24.48,24.5,24.39,24.45,17000.0,21.9601,21.978,21.8794,21.9332,17000.0
2011-06-10 14:25:00,24.44,24.49,24.44,24.46,10900.0,21.9242,21.9691,21.9242,21.9422,10900.0
2011-06-10 14:30:00,24.47,24.48,24.41,24.43,11900.0,21.9511,21.9601,21.8973,21.9153,11900.0
2011-06-10 14:35:00,24.43,24.47,24.42,24.42,9900.0,21.9153,21.9511,21.9063,21.9063,9900.0
2011-06-10 14:40:00,24.4,24.43,24.37,24.41,19800.0,21.8883,21.9153,21.8614,21.8973,19800.0
2011-06-10 14:45:00,24.41,24.41,24.37,24.4,12500.0,21.8973,21.8973,21.8614,21.8883,12500.0
2011-06-10 14:50:00,24.4,24.49,24.4,24.47,16900.0,21.8883,21.9691,21.8883,21.9511,16900.0
2011-06-10 14:55:00,24.47,24.54,24.42,24.51,26200.0,21.9511,22.0139,21.9063,21.987,26200.0
2011-06-10 15:00:00,24.52,24.53,24.48,24.51,38000.0,21.996,22.005,21.9601,21.987,38000.0
2011-06-10 15:05:00,24.52,24.54,24.47,24.5,18100.0,21.996,22.0139,21.9511,21.978,18100.0
2011-06-10 15:10:00,24.5,24.5,24.45,24.48,13000.0,21.978,21.978,21.9332,21.9601,13000.0
2011-06-10 15:15:00,24.48,24.52,24.43,24.5,19500.0,21.9601,21.996,21.9153,21.978,19500.0
2011-06-10 15:20:00,24.5,24.51,24.45,24.49,19900.0,21.978,21.987,21.9332,21.9691,19900.0
2011-06-10 15:25:00,24.51,24.54,24.49,24.5,19300.0,21.987,22.0139,21.9691,21.978,19300.0
2011-06-10 15:30:00,24.51,24.51,24.42,24.5,22000.0,21.987,21.987,21.9063,21.978,22000.0
2011-06-10 15:35:00,24.5,24.52,24.44,24.46,29900.0,21.978,21.996,21.9242,21.9422,29900.0
2011-06-10 15:40:00,24.46,24.48,24.42,24.45,28600.0,21.9422,21.9601,21.9063,21.9332,28600.0
2011-06-10 15:45:00,24.46,24.46,24.37,24.41,28400.0,21.9422,21.9422,21.8614,21.8973,28400.0
2011-06-10 15:50:00,24.39,24.41,24.3,24.33,28500.0,21.8794,21.8973,21.7986,21.8255,28500.0
2011-06-10 15:55:00,24.33,24.38,24.29,24.36,89600.0,21.8255,21.8704,21.7897,21.8525,89600.0
2011-06-13 09:30:00,24.52,24.55,24.04,24.2,33600.0,21.996,22.0229,21.5654,21.7089,33600.0
2011-06-13 09:35:00,24.18,24.25,24.18,24.25,18100.0,21.691,21.7538,21.691,21.7538,18100.0
2011-06-13 09:40:00,24.23,24.33,24.23,24.26,14300.0,21.7358,21.8255,21.7358,21.7628,14300.0
2011-06-13 09:45:00,24.26,24.29,24.21,24.24,19000.0,21.7628,21.7897,21.7179,21.7448,19000.0
2011-06-13 09:50:00,24.23,24.26,24.17,24.18,28700.0,21.7358,21.7628,21.682,21.691,28700.0
2011-06-13 09:55:00,24.2,24.23,24.17,24.21,6300.0,21.7089,21.7358,21.682,21.7179,6300.0
2011-06-13 10:00:00,24.17,24.24,24.17,24.18,37900.0,21.682,21.7448,21.682,21.691,37900.0
2011-06-13 10:05:00,24.2,24.28,24.19,24.25,17700.0,21.7089,21.7807,21.7,21.7538,17700.0
2011-06-13 10:10:00,24.2,24.25,24.18,24.23,10200.0,21.7089,21.7538,21.691,21.7358,10200.0
2011-06-13 10:15:00,24.2,24.26,24.2,24.22,12800.0,21.7089,21.7628,21.7089,21.7269,12800.0
2011-06-13 10:20:00,24.2,24.46,24.2,24.3,24600.0,21.7089,21.9422,21.7089,21.7986,24600.0
2011-06-13 10:25:00,24.29,24.43,24.29,24.4,4100.0,21.7897,21.9153,21.7897,21.8883,4100.0
2011-06-13 10:30:00,24.39,24.46,24.28,24.37,14100.0,21.8794,21.9422,21.7807,21.8614,14100.0
2011-06-13 10:35:00,24.38,24.46,24.38,24.45,18500.0,21.8704,21.9422,21.8704,21.9332,18500.0
2011-06-13 10:40:00,24.43,24.44,24.35,24.36,8800.0,21.9153,21.9242,21.8435,21.8525,8800.0
2011-06-13 10:45:00,24.36,24.36,24.29,24.31,5100.0,21.8525,21.8525,21.7897,21.8076,5100.0
2011-06-13 10:50:00,24.31,24.32,24.29,24.31,3500.0,21.8076,21.8166,21.7897,21.8076,3500.0
2011-06-13 10:55:00,24.31,24.34,24.29,24.34,10800.0,21.8076,21.8345,21.7897,21.8345,10800.0
2011-06-13 11:00:00,24.32,24.32,24.23,24.24,4700.0,21.8166,21.8166,21.7358,21.7448,4700.0
2011-06-13 11:05:00,24.25,24.32,24.25,24.29,10300.0,21.7538,21.8166,21.7538,21.7897,10300.0
2011-06-13 11:10:00,24.26,24.35,24.25,24.35,34300.0,21.7628,21.8435,21.7538,21.8435,34300.0
2011-06-13 11:15:00,24.34,24.36,24.3,24.36,33500.0,21.8345,21.8525,21.7986,21.8525,33500.0
2011-06-13 11:20:00,24.36,24.41,24.36,24.39,4000.0,21.8525,21.8973,21.8525,21.8794,4000.0
2011-06-13 11:25:00,24.39,24.42,24.37,24.39,21800.0,21.8794,21.9063,21.8614,21.8794,21800.0
2011-06-13 11:30:00,24.39,24.39,24.26,24.26,17200.0,21.8794,21.8794,21.7628,21.7628,17200.0
2011-06-13 11:35:00,24.26,24.27,24.2,24.24,27000.0,21.7628,21.7717,21.7089,21.7448,27000.0
2011-06-13 11:40:00,24.25,24.37,24.24,24.25,20200.0,21.7538,21.8614,21.7448,21.7538,20200.0
2011-06-13 11:45:00,24.24,24.26,24.24,24.25,12800.0,21.7448,21.7628,21.7448,21.7538,12800.0
2011-06-13 11:50:00,24.25,24.28,24.18,24.2,15200.0,21.7538,21.7807,21.691,21.7089,15200.0
2011-06-13 11:55:00,24.18,24.2,24.17,24.18,6400.0,21.691,21.7089,21.682,21.691,6400.0
2011-06-13 12:00:00,24.17,24.17,24.1,24.15,6400.0,21.682,21.682,21.6192,21.6641,6400.0
2011-06-13 12:05:00,24.16,24.23,24.13,24.2,6200.0,21.673,21.7358,21.6461,21.7089,6200.0
2011-06-13 12:10:00,24.2,24.25,24.2,24.24,5100.0,21.7089,21.7538,21.7089,21.7448,5100.0
2011-06-13 12:15:00,24.24,24.24,24.14,24.14,8000.0,21.7448,21.7448,21.6551,21.6551,8000.0
2011-06-13 12:20:00,24.14,24.21,24.14,24.18,17000.0,21.6551,21.7179,21.6551,21.691,17000.0
2011-06-13 12:25:00,24.17,24.18,24.12,24.17,7300.0,21.682,21.691,21.6372,21.682,7300.0
2011-06-13 12:30:00,24.17,24.2,24.16,24.17,10400.0,21.682,21.7089,21.673,21.682,10400.0
2011-06-13 12:35:00,24.17,24.18,24.13,24.18,7000.0,21.682,21.691,21.6461,21.691,7000.0
2011-06-13 12:40:00,24.18,24.2,24.18,24.19,2500.0,21.691,21.7089,21.691,21.7,2500.0
2011-06-13 12:45:00,24.19,24.19,24.18,24.19,1800.0,21.7,21.7,21.691,21.7,1800.0
2011-06-13 12:50:00,24.18,24.19,24.17,24.19,2500.0,21.691,21.7,21.682,21.7,2500.0
2011-06-13 12:55:00,24.17,24.2,24.17,24.18,8400.0,21.682,21.7089,21.682,21.691,8400.0
2011-06-13 13:00:00,24.18,24.18,24.13,24.15,9200.0,21.691,21.691,21.6461,21.6641,9200.0
2011-06-13 13:05:00,24.15,24.19,24.14,24.16,19600.0,21.6641,21.7,21.6551,21.673,19600.0
2011-06-13 13:10:00,24.15,24.21,24.15,24.19,10700.0,21.6641,21.7179,21.6641,21.7,10700.0
2011-06-13 13:15:00,24.2,24.23,24.19,24.22,8300.0,21.7089,21.7358,21.7,21.7269,8300.0
2011-06-13 13:20:00,24.21,24.22,24.18,24.2,7800.0,21.7179,21.7269,21.691,21.7089,7800.0
2011-06-13 13:25:00,24.2,24.22,24.18,24.18,3900.0,21.7089,21.7269,21.691,21.691,3900.0
2011-06-13 13:30:00,24.18,24.2,24.18,24.2,5500.0,21.691,21.7089,21.691,21.7089,5500.0
2011-06-13 13:35:00,24.19,24.25,24.19,24.25,8800.0,21.7,21.7538,21.7,21.7538,8800.0
2011-06-13 13:40:00,24.25,24.33,24.22,24.33,12600.0,21.7538,21.8255,21.7269,21.8255,12600.0
2011-06-13 13:45:00,24.33,24.33,24.27,24.27,1900.0,21.8255,21.8255,21.7717,21.7717,1900.0
2011-06-13 13:50:00,24.27,24.32,24.22,24.32,8400.0,21.7717,21.8166,21.7269,21.8166,8400.0
2011-06-13 13:55:00,24.32,24.35,24.29,24.35,5700.0,21.8166,21.8435,21.7897,21.8435,5700.0
2011-06-13 14:00:00,24.37,24.37,24.32,24.35,3900.0,21.8614,21.8614,21.8166,21.8435,3900.0
2011-06-13 14:05:00,24.35,24.47,24.34,24.46,9600.0,21.8435,21.9511,21.8345,21.9422,9600.0
2011-06-13 14:10:00,24.45,24.47,24.38,24.39,12700.0,21.9332,21.9511,21.8704,21.8794,12700.0
2011-06-13 14:15:00,24.39,24.39,24.31,24.31,4100.0,21.8794,21.8794,21.8076,21.8076,4100.0
2011-06-13 14:20:00,24.33,24.33,24.28,24.3,15200.0,21.8255,21.8255,21.7807,21.7986,15200.0
2011-06-13 14:25:00,24.3,24.3,24.22,24.23,11400.0,21.7986,21.7986,21.7269,21.7358,11400.0
2011-06-13 14:30:00,24.22,24.23,24.18,24.22,5000.0,21.7269,21.7358,21.691,21.7269,5000.0
2011-06-13 14:35:00,24.2,24.25,24.19,24.25,8500.0,21.7089,21.7538,21.7,21.7538,8500.0
2011-06-13 14:40:00,24.23,24.27,24.19,24.27,5300.0,21.7358,21.7717,21.7,21.7717,5300.0
2011-06-13 14:45:00,24.27,24.3,24.25,24.3,5600.0,21.7717,21.7986,21.7538,21.7986,5600.0
2011-06-13 14:50:00,24.3,24.3,24.25,24.3,4200.0,21.7986,21.7986,21.7538,21.7986,4200.0
2011-06-13 14:55:00,24.3,24.3,24.25,24.27,4100.0,21.7986,21.7986,21.7538,21.7717,4100.0
2011-06-13 15:00:00,24.27,24.27,24.21,24.25,4500.0,21.7717,21.7717,21.7179,21.7538,4500.0
2011-06-13 15:05:00,24.25,24.31,24.25,24.27,7300.0,21.7538,21.8076,21.7538,21.7717,7300.0
2011-06-13 15:10:00,24.27,24.28,24.23,24.26,4700.0,21.7717,21.7807,21.7358,21.7628,4700.0
2011-06-13 15:15:00,24.26,24.28,24.18,24.26,8400.0,21.7628,21.7807,21.691,21.7628,8400.0
2011-06-13 15:20:00,24.25,24.27,24.21,24.24,4600.0,21.7538,21.7717,21.7179,21.7448,4600.0
2011-06-13 15:25:00,24.23,24.29,24.2,24.27,8100.0,21.7358,21.7897,21.7089,21.7717,8100.0
2011-06-13 15:30:00,24.26,24.28,24.2,24.26,6400.0,21.7628,21.7807,21.7089,21.7628,6400.0
2011-06-13 15:35:00,24.24,24.24,24.19,24.2,11800.0,21.7448,21.7448,21.7,21.7089,11800.0
2011-06-13 15:40:00,24.19,24.25,24.17,24.2,13500.0,21.7,21.7538,21.682,21.7089,13500.0
2011-06-13 15:45:00,24.21,24.21,24.15,24.17,51900.0,21.7179,21.7179,21.6641,21.682,51900.0
2011-06-13 15:50:00,24.17,24.2,24.14,24.2,24000.0,21.682,21.7089,21.6551,21.7089,24000.0
2011-06-13 15:55:00,24.19,24.2,24.1,24.13,27400.0,21.7,21.7089,21.6192,21.6461,27400.0
2011-06-14 09:30:00,24.94,24.99,24.35,24.96,52100.0,22.3728,22.4176,21.8435,22.3907,52100.0
2011-06-14 09:35:00,24.94,24.97,24.83,24.95,50500.0,22.3728,22.3997,22.2741,22.3817,50500.0
2011-06-14 09:40:00,24.93,24.98,24.85,24.98,59400.0,22.3638,22.4086,22.292,22.4086,59400.0
2011-06-14 09:45:00,24.97,25.08,24.96,25.02,18300.0,22.3997,22.4983,22.3907,22.4445,18300.0
2011-06-14 09:50:00,25.0,25.02,24.92,25.0,17400.0,22.4266,22.4445,22.3548,22.4266,17400.0
2011-06-14 09:55:00,25.0,25.19,24.99,25.05,31900.0,22.4266,22.597,22.4176,22.4714,31900.0
2011-06-14 10:00:00,25.03,25.08,24.9,25.03,60500.0,22.4535,22.4983,22.3369,22.4535,60500.0
2011-06-14 10:05:00,25.04,25.2,25.03,25.19,19000.0,22.4625,22.606,22.4535,22.597,19000.0
2011-06-14 10:10:00,25.21,25.27,25.18,25.2,14300.0,22.615,22.6688,22.588,22.606,14300.0
2011-06-14 10:15:00,25.18,25.18,25.04,25.1,18000.0,22.588,22.588,22.4625,22.5163,18000.0
2011-06-14 10:20:00,25.11,25.11,25.09,25.1,5600.0,22.5253,22.5253,22.5073,22.5163,5600.0
2011-06-14 10:25:00,25.08,25.11,25.02,25.1,6900.0,22.4983,22.5253,22.4445,22.5163,6900.0
2011-06-14 10:30:00,25.1,25.24,25.08,25.24,8800.0,22.5163,22.6419,22.4983,22.6419,8800.0
2011-06-14 10:35:00,25.24,25.35,25.15,25.31,9800.0,22.6419,22.7405,22.5611,22.7047,9800.0
2011-06-14 10:40:00,25.31,25.44,25.2,25.26,24400.0,22.7047,22.8213,22.606,22.6598,24400.0
2011-06-14 10:45:00,25.25,25.46,25.25,25.44,14700.0,22.6508,22.8392,22.6508,22.8213,14700.0
2011-06-14 10:50:00,25.42,25.47,25.41,25.46,5900.0,22.8033,22.8482,22.7944,22.8392,5900.0
2011-06-14 10:55:00,25.49,25.49,25.44,25.45,6900.0,22.8661,22.8661,22.8213,22.8303,6900.0
2011-06-14 11:00:00,25.45,25.45,25.32,25.38,6800.0,22.8303,22.8303,22.7136,22.7675,6800.0
2011-06-14 11:05:00,25.35,25.38,25.29,25.35,6500.0,22.7405,22.7675,22.6867,22.7405,6500.0
2011-06-14 11:10:00,25.36,25.55,25.36,25.5,28100.0,22.7495,22.92,22.7495,22.8751,28100.0
2011-06-14 11:15:00,25.5,25.54,25.48,25.48,7500.0,22.8751,22.911,22.8572,22.8572,7500.0
2011-06-14 11:20:00,25.49,25.53,25.42,25.44,9500.0,22.8661,22.902,22.8033,22.8213,9500.0
2011-06-14 11:25:00,25.42,25.49,25.42,25.46,20800.0,22.8033,22.8661,22.8033,22.8392,20800.0
2011-06-14 11:30:00,25.46,25.53,25.46,25.48,6100.0,22.8392,22.902,22.8392,22.8572,6100.0
2011-06-14 11:35:00,25.51,25.59,25.48,25.57,6300.0,22.8841,22.9558,22.8572,22.9379,6300.0
2011-06-14 11:40:00,25.57,25.71,25.57,25.7,18600.0,22.9379,23.0635,22.9379,23.0545,18600.0
2011-06-14 11:45:00,25.68,25.74,25.62,25.7,18600.0,23.0366,23.0904,22.9828,23.0545,18600.0
2011-06-14 11:50:00,25.7,25.7,25.5,25.52,23100.0,23.0545,23.0545,22.8751,22.893,23100.0
2011-06-14 11:55:00,25.56,25.62,25.56,25.59,4500.0,22.9289,22.9828,22.9289,22.9558,4500.0
2011-06-14 12:00:00,25.59,25.61,25.56,25.6,9500.0,22.9558,22.9738,22.9289,22.9648,9500.0
2011-06-14 12:05:00,25.61,25.65,25.56,25.61,12600.0,22.9738,23.0097,22.9289,22.9738,12600.0
2011-06-14 12:10:00,25.61,25.75,25.59,25.74,10300.0,22.9738,23.0994,22.9558,23.0904,10300.0
2011-06-14 12:15:00,25.72,25.73,25.69,25.69,4800.0,23.0725,23.0814,23.0456,23.0456,4800.0
2011-06-14 12:20:00,25.72,25.76,25.69,25.7,13500.0,23.0725,23.1083,23.0456,23.0545,13500.0
2011-06-14 12:25:00,25.71,25.71,25.67,25.7,7800.0,23.0635,23.0635,23.0276,23.0545,7800.0
2011-06-14 12:30:00,25.71,25.76,25.69,25.71,10600.0,23.0635,23.1083,23.0456,23.0635,10600.0
2011-06-14 12:35:00,25.71,25.71,25.63,25.63,10600.0,23.0635,23.0635,22.9917,22.9917,10600.0
2011-06-14 12:40:00,25.64,25.67,25.58,25.6,5900.0,23.0007,23.0276,22.9469,22.9648,5900.0
2011-06-14 12:45:00,25.61,25.61,25.54,25.55,2100.0,22.9738,22.9738,22.911,22.92,2100.0
2011-06-14 12:50:00,25.53,25.61,25.51,25.61,6200.0,22.902,22.9738,22.8841,22.9738,6200.0
2011-06-14 12:55:00,25.61,25.61,25.53,25.57,10800.0,22.9738,22.9738,22.902,22.9379,10800.0
2011-06-14 13:00:00,25.57,25.69,25.57,25.68,21900.0,22.9379,23.0456,22.9379,23.0366,21900.0
2011-06-14 13:05:00,25.69,25.73,25.67,25.67,14800.0,23.0456,23.0814,23.0276,23.0276,14800.0
2011-06-14 13:10:00,25.68,25.68,25.63,25.64,2600.0,23.0366,23.0366,22.9917,23.0007,2600.0
2011-06-14 13:15:00,25.64,25.68,25.63,25.63,5400.0,23.0007,23.0366,22.9917,22.9917,5400.0
2011-06-14 13:20:00,25.63,25.66,25.55,25.63,15200.0,22.9917,23.0186,22.92,22.9917,15200.0
2011-06-14 13:25:00,25.61,25.64,25.57,25.58,4700.0,22.9738,23.0007,22.9379,22.9469,4700.0
2011-06-14 13:30:00,25.59,25.6,25.52,25.59,9100.0,22.9558,22.9648,22.893,22.9558,9100.0
2011-06-14 13:35:00,25.58,25.59,25.49,25.55,9900.0,22.9469,22.9558,22.8661,22.92,9900.0
2011-06-14 13:40:00,25.52,25.52,25.45,25.47,6900.0,22.893,22.893,22.8303,22.8482,6900.0
2011-06-14 13:45:00,25.44,25.51,25.4,25.4,7100.0,22.8213,22.8841,22.7854,22.7854,7100.0
2011-06-14 13:50:00,25.4,25.47,25.4,25.43,4100.0,22.7854,22.8482,22.7854,22.8123,4100.0
2011-06-14 13:55:00,25.42,25.5,25.41,25.46,6600.0,22.8033,22.8751,22.7944,22.8392,6600.0
2011-06-14 14:00:00,25.47,25.48,25.38,25.4,5800.0,22.8482,22.8572,22.7675,22.7854,5800.0
2011-06-14 14:05:00,25.4,25.41,25.35,25.36,4900.0,22.7854,22.7944,22.7405,22.7495,4900.0
2011-06-14 14:10:00,25.37,25.38,25.34,25.35,5300.0,22.7585,22.7675,22.7316,22.7405,5300.0
2011-06-14 14:15:00,25.34,25.34,25.32,25.32,6100.0,22.7316,22.7316,22.7136,22.7136,6100.0
2011-06-14 14:20:00,25.32,25.33,25.31,25.32,8000.0,22.7136,22.7226,22.7047,22.7136,8000.0
2011-06-14 14:25:00,25.33,25.42,25.24,25.25,27600.0,22.7226,22.8033,22.6419,22.6508,27600.0
2011-06-14 14:30:00,25.25,25.3,25.25,25.28,4200.0,22.6508,22.6957,22.6508,22.6778,4200.0
2011-06-14 14:35:00,25.28,25.38,25.25,25.38,10400.0,22.6778,22.7675,22.6508,22.7675,10400.0
2011-06-14 14:40:00,25.39,25.54,25.36,25.5,32200.0,22.7764,22.911,22.7495,22.8751,32200.0
2011-06-14 14:45:00,25.49,25.71,25.46,25.7,40200.0,22.8661,23.0635,22.8392,23.0545,40200.0
2011-06-14 14:50:00,25.7,25.81,25.66,25.68,47300.0,23.0545,23.1532,23.0186,23.0366,47300.0
2011-06-14 14:55:00,25.66,25.67,25.6,25.6,21600.0,23.0186,23.0276,22.9648,22.9648,21600.0
2011-06-14 15:00:00,25.6,25.63,25.59,25.6,19500.0,22.9648,22.9917,22.9558,22.9648,19500.0
2011-06-14 15:05:00,25.6,25.61,25.54,25.55,23800.0,22.9648,22.9738,22.911,22.92,23800.0
2011-06-14 15:10:00,25.57,25.64,25.51,25.63,23200.0,22.9379,23.0007,22.8841,22.9917,23200.0
2011-06-14 15:15:00,25.64,25.65,25.51,25.62,23200.0,23.0007,23.0097,22.8841,22.9828,23200.0
2011-06-14 15:20:00,25.62,25.7,25.61,25.65,26500.0,22.9828,23.0545,22.9738,23.0097,26500.0
2011-06-14 15:25:00,25.66,25.71,25.63,25.69,27900.0,23.0186,23.0635,22.9917,23.0456,27900.0
2011-06-14 15:30:00,25.7,25.71,25.4,25.41,68100.0,23.0545,23.0635,22.7854,22.7944,68100.0
2011-06-14 15:35:00,25.42,25.5,25.35,25.39,34500.0,22.8033,22.8751,22.7405,22.7764,34500.0
2011-06-14 15:40:00,25.39,25.44,25.34,25.41,38300.0,22.7764,22.8213,22.7316,22.7944,38300.0
2011-06-14 15:45:00,25.41,25.42,25.33,25.37,30300.0,22.7944,22.8033,22.7226,22.7585,30300.0
2011-06-14 15:50:00,25.37,25.42,25.32,25.36,44000.0,22.7585,22.8033,22.7136,22.7495,44000.0
2011-06-14 15:55:00,25.36,25.43,25.3,25.38,67500.0,22.7495,22.8123,22.6957,22.7675,67500.0
2011-06-15 09:30:00,24.53,24.64,24.46,24.51,40700.0,22.005,22.1036,21.9422,21.987,40700.0
2011-06-15 09:35:00,24.51,24.71,24.47,24.52,18600.0,21.987,22.1664,21.9511,21.996,18600.0
2011-06-15 09:40:00,24.55,24.59,24.4,24.5,13900.0,22.0229,22.0588,21.8883,21.978,13900.0
2011-06-15 09:45:00,24.53,24.89,24.48,24.86,65800.0,22.005,22.3279,21.9601,22.301,65800.0
2011-06-15 09:50:00,24.83,24.9,24.78,24.87,40600.0,22.2741,22.3369,22.2292,22.31,40600.0
2011-06-15 09:55:00,24.89,24.9,24.7,24.78,10100.0,22.3279,22.3369,22.1575,22.2292,10100.0
2011-06-15 10:00:00,24.74,24.9,24.63,24.89,17700.0,22.1933,22.3369,22.0947,22.3279,17700.0
2011-06-15 10:05:00,24.85,24.9,24.82,24.9,13700.0,22.292,22.3369,22.2651,22.3369,13700.0
2011-06-15 10:10:00,24.89,24.9,24.78,24.83,26700.0,22.3279,22.3369,22.2292,22.2741,26700.0
2011-06-15 10:15:00,24.82,24.9,24.77,24.8,14400.0,22.2651,22.3369,22.2203,22.2472,14400.0
2011-06-15 10:20:00,24.84,24.86,24.7,24.77,9900.0,22.283,22.301,22.1575,22.2203,9900.0
2011-06-15 10:25:00,24.76,24.82,24.76,24.8,8100.0,22.2113,22.2651,22.2113,22.2472,8100.0
2011-06-15 10:30:00,24.8,24.8,24.54,24.64,36200.0,22.2472,22.2472,22.0139,22.1036,36200.0
2011-06-15 10:35:00,24.62,24.64,24.54,24.58,9600.0,22.0857,22.1036,22.0139,22.0498,9600.0
2011-06-15 10:40:00,24.57,24.62,24.5,24.6,15300.0,22.0408,22.0857,21.978,22.0678,15300.0
2011-06-15 10:45:00,24.57,24.68,24.57,24.68,9900.0,22.0408,22.1395,22.0408,22.1395,9900.0
2011-06-15 10:50:00,24.7,24.76,24.68,24.75,18600.0,22.1575,22.2113,22.1395,22.2023,18600.0
2011-06-15 10:55:00,24.75,24.77,24.67,24.69,8100.0,22.2023,22.2203,22.1305,22.1485,8100.0
2011-06-15 11:00:00,24.64,24.75,24.6,24.69,7200.0,22.1036,22.2023,22.0678,22.1485,7200.0
2011-06-15 11:05:00,24.69,24.69,24.61,24.65,13000.0,22.1485,22.1485,22.0767,22.1126,13000.0
2011-06-15 11:10:00,24.62,24.7,24.61,24.7,4000.0,22.0857,22.1575,22.0767,22.1575,4000.0
2011-06-15 11:15:00,24.7,24.7,24.61,24.69,3100.0,22.1575,22.1575,22.0767,22.1485,3100.0
2011-06-15 11:20:00,24.69,24.69,24.55,24.55,10300.0,22.1485,22.1485,22.0229,22.0229,10300.0
2011-06-15 11:25:00,24.55,24.58,24.51,24.52,6500.0,22.0229,22.0498,21.987,21.996,6500.0
2011-06-15 11:30:00,24.52,24.55,24.48,24.49,7800.0,21.996,22.0229,21.9601,21.9691,7800.0
2011-06-15 11:35:00,24.5,24.5,24.33,24.38,26600.0,21.978,21.978,21.8255,21.8704,26600.0
2011-06-15 11:40:00,24.36,24.37,24.31,24.31,11700.0,21.8525,21.8614,21.8076,21.8076,11700.0
2011-06-15 11:45:00,24.28,24.33,24.26,24.29,14200.0,21.7807,21.8255,21.7628,21.7897,14200.0
2011-06-15 11:50:00,24.27,24.34,24.27,24.33,11600.0,21.7717,21.8345,21.7717,21.8255,11600.0
2011-06-15 11:55:00,24.32,24.41,24.32,24.35,4000.0,21.8166,21.8973,21.8166,21.8435,4000.0
2011-06-15 12:00:00,24.36,24.5,24.35,24.5,7500.0,21.8525,21.978,21.8435,21.978,7500.0
2011-06-15 12:05:00,24.5,24.52,24.48,24.49,10400.0,21.978,21.996,21.9601,21.9691,10400.0
2011-06-15 12:10:00,24.5,24.52,24.5,24.5,1500.0,21.978,21.996,21.978,21.978,1500.0
2011-06-15 12:15:00,24.5,24.52,24.39,24.39,12600.0,21.978,21.996,21.8794,21.8794,12600.0
2011-06-15 12:20:00,24.41,24.44,24.35,24.35,3000.0,21.8973,21.9242,21.8435,21.8435,3000.0
2011-06-15 12:25:00,24.35,24.38,24.32,24.38,5600.0,21.8435,21.8704,21.8166,21.8704,5600.0
2011-06-15 12:30:00,24.37,24.46,24.36,24.42,4700.0,21.8614,21.9422,21.8525,21.9063,4700.0
2011-06-15 12:35:00,24.42,24.44,24.4,24.44,2100.0,21.9063,21.9242,21.8883,21.9242,2100.0
2011-06-15 12:40:00,24.41,24.45,24.41,24.44,2800.0,21.8973,21.9332,21.8973,21.9242,2800.0
2011-06-15 12:45:00,24.43,24.47,24.42,24.42,7900.0,21.9153,21.9511,21.9063,21.9063,7900.0
2011-06-15 12:50:00,24.42,24.42,24.4,24.41,3700.0,21.9063,21.9063,21.8883,21.8973,3700.0
2011-06-15 12:55:00,24.4,24.4,24.29,24.32,5800.0,21.8883,21.8883,21.7897,21.8166,5800.0
2011-06-15 13:00:00,24.32,24.33,24.27,24.29,13200.0,21.8166,21.8255,21.7717,21.7897,13200.0
2011-06-15 13:05:00,24.3,24.38,24.15,24.2,50900.0,21.7986,21.8704,21.6641,21.7089,50900.0
2011-06-15 13:10:00,24.18,24.2,24.15,24.17,13500.0,21.691,21.7089,21.6641,21.682,13500.0
2011-06-15 13:15:00,24.16,24.19,24.05,24.09,39300.0,21.673,21.7,21.5744,21.6102,39300.0
2011-06-15 13:20:00,24.08,24.12,24.05,24.1,11700.0,21.6013,21.6372,21.5744,21.6192,11700.0
2011-06-15 13:25:00,24.1,24.24,24.08,24.21,11400.0,21.6192,21.7448,21.6013,21.7179,11400.0
2011-06-15 13:30:00,24.21,24.22,24.18,24.21,7900.0,21.7179,21.7269,21.691,21.7179,7900.0
2011-06-15 13:35:00,24.2,24.24,24.12,24.13,9200.0,21.7089,21.7448,21.6372,21.6461,9200.0
2011-06-15 13:40:00,24.13,24.25,24.13,24.16,11200.0,21.6461,21.7538,21.6461,21.673,11200.0
2011-06-15 13:45:00,24.16,24.16,24.1,24.13,10000.0,21.673,21.673,21.6192,21.6461,10000.0
2011-06-15 13:50:00,24.12,24.16,24.09,24.12,18400.0,21.6372,21.673,21.6102,21.6372,18400.0
2011-06-15 13:55:00,24.12,24.2,24.12,24.19,18700.0,21.6372,21.7089,21.6372,21.7,18700.0
2011-06-15 14:00:00,24.18,24.27,24.18,24.22,12900.0,21.691,21.7717,21.691,21.7269,12900.0
2011-06-15 14:05:00,24.23,24.31,24.23,24.31,14200.0,21.7358,21.8076,21.7358,21.8076,14200.0
2011-06-15 14:10:00,24.31,24.36,24.31,24.36,17700.0,21.8076,21.8525,21.8076,21.8525,17700.0
2011-06-15 14:15:00,24.36,24.36,24.23,24.23,16300.0,21.8525,21.8525,21.7358,21.7358,16300.0
2011-06-15 14:20:00,24.22,24.26,24.18,24.25,11000.0,21.7269,21.7628,21.691,21.7538,11000.0
2011-06-15 14:25:00,24.25,24.25,24.18,24.18,3000.0,21.7538,21.7538,21.691,21.691,3000.0
2011-06-15 14:30:00,24.17,24.29,24.16,24.27,8400.0,21.682,21.7897,21.673,21.7717,8400.0
2011-06-15 14:35:00,24.25,24.26,24.25,24.26,4600.0,21.7538,21.7628,21.7538,21.7628,4600.0
2011-06-15 14:40:00,24.26,24.26,24.25,24.26,10000.0,21.7628,21.7628,21.7538,21.7628,10000.0
2011-06-15 14:45:00,24.25,24.3,24.15,24.27,12500.0,21.7538,21.7986,21.6641,21.7717,12500.0
2011-06-15 14:50:00,24.26,24.3,24.15,24.2,22600.0,21.7628,21.7986,21.6641,21.7089,22600.0
2011-06-15 14:55:00,24.2,24.2,24.14,24.17,31100.0,21.7089,21.7089,21.6551,21.682,31100.0
2011-06-15 15:00:00,24.17,24.24,24.12,24.19,11800.0,21.682,21.7448,21.6372,21.7,11800.0
2011-06-15 15:05:00,24.18,24.19,24.15,24.16,10800.0,21.691,21.7,21.6641,21.673,10800.0
2011-06-15 15:10:00,24.15,24.23,24.11,24.14,17400.0,21.6641,21.7358,21.6282,21.6551,17400.0
2011-06-15 15:15:00,24.14,24.15,24.1,24.13,18800.0,21.6551,21.6641,21.6192,21.6461,18800.0
2011-06-15 15:20:00,24.12,24.18,24.1,24.11,13200.0,21.6372,21.691,21.6192,21.6282,13200.0
2011-06-15 15:25:00,24.11,24.15,24.1,24.12,26700.0,21.6282,21.6641,21.6192,21.6372,26700.0
2011-06-15 15:30:00,24.15,24.19,24.07,24.07,24500.0,21.6641,21.7,21.5923,21.5923,24500.0
2011-06-15 15:35:00,24.08,24.08,23.89,23.98,80900.0,21.6013,21.6013,21.4308,21.5116,80900.0
2011-06-15 15:40:00,23.98,24.02,23.94,24.02,28400.0,21.5116,21.5475,21.4757,21.5475,28400.0
2011-06-15 15:45:00,24.01,24.06,23.97,24.02,32900.0,21.5385,21.5833,21.5026,21.5475,32900.0
2011-06-15 15:50:00,24.0,24.04,23.97,24.02,47600.0,21.5295,21.5654,21.5026,21.5475,47600.0
2011-06-15 15:55:00,24.02,24.04,23.98,24.02,56200.0,21.5475,21.5654,21.5116,21.5475,56200.0
2011-06-16 09:30:00,24.39,24.97,24.26,24.3,47800.0,21.8794,22.3997,21.7628,21.7986,47800.0
2011-06-16 09:35:00,24.31,24.4,24.2,24.21,20500.0,21.8076,21.8883,21.7089,21.7179,20500.0
2011-06-16 09:40:00,24.21,24.3,24.08,24.2,20500.0,21.7179,21.7986,21.6013,21.7089,20500.0
2011-06-16 09:45:00,24.14,24.2,24.06,24.06,6400.0,21.6551,21.7089,21.5833,21.5833,6400.0
2011-06-16 09:50:00,24.1,24.23,24.1,24.15,6000.0,21.6192,21.7358,21.6192,21.6641,6000.0
2011-06-16 09:55:00,24.15,24.18,23.99,24.01,20800.0,21.6641,21.691,21.5205,21.5385,20800.0
2011-06-16 10:00:00,24.06,24.15,23.94,24.15,31500.0,21.5833,21.6641,21.4757,21.6641,31500.0
2011-06-16 10:05:00,24.13,24.23,24.09,24.19,5200.0,21.6461,21.7358,21.6102,21.7,5200.0
2011-06-16 10:10:00,24.21,24.29,24.2,24.28,18100.0,21.7179,21.7897,21.7089,21.7807,18100.0
2011-06-16 10:15:00,24.3,24.56,24.28,24.39,22300.0,21.7986,22.0319,21.7807,21.8794,22300.0
2011-06-16 10:20:00,24.38,24.46,24.35,24.4,17200.0,21.8704,21.9422,21.8435,21.8883,17200.0
2011-06-16 10:25:00,24.38,24.46,24.33,24.35,9900.0,21.8704,21.9422,21.8255,21.8435,9900.0
2011-06-16 10:30:00,24.35,24.49,24.34,24.37,10500.0,21.8435,21.9691,21.8345,21.8614,10500.0
2011-06-16 10:35:00,24.37,24.56,24.37,24.56,9100.0,21.8614,22.0319,21.8614,22.0319,9100.0
2011-06-16 10:40:00,24.56,24.62,24.55,24.61,10200.0,22.0319,22.0857,22.0229,22.0767,10200.0
2011-06-16 10:45:00,24.61,24.65,24.55,24.6,12800.0,22.0767,22.1126,22.0229,22.0678,12800.0
2011-06-16 10:50:00,24.6,24.65,24.46,24.46,9400.0,22.0678,22.1126,21.9422,21.9422,9400.0
2011-06-16 10:55:00,24.47,24.47,24.38,24.38,7200.0,21.9511,21.9511,21.8704,21.8704,7200.0
2011-06-16 11:00:00,24.39,24.42,24.28,24.4,11500.0,21.8794,21.9063,21.7807,21.8883,11500.0
2011-06-16 11:05:00,24.38,24.5,24.35,24.42,16300.0,21.8704,21.978,21.8435,21.9063,16300.0
2011-06-16 11:10:00,24.42,24.51,24.36,24.47,19500.0,21.9063,21.987,21.8525,21.9511,19500.0
2011-06-16 11:15:00,24.47,24.61,24.38,24.58,21300.0,21.9511,22.0767,21.8704,22.0498,21300.0
2011-06-16 11:20:00,24.57,24.65,24.52,24.6,6500.0,22.0408,22.1126,21.996,22.0678,6500.0
2011-06-16 11:25:00,24.59,24.59,24.49,24.5,12600.0,22.0588,22.0588,21.9691,21.978,12600.0
2011-06-16 11:30:00,24.5,24.59,24.46,24.49,6500.0,21.978,22.0588,21.9422,21.9691,6500.0
2011-06-16 11:35:00,24.49,24.64,24.49,24.56,5000.0,21.9691,22.1036,21.9691,22.0319,5000.0
2011-06-16 11:40:00,24.56,24.56,24.41,24.48,6100.0,22.0319,22.0319,21.8973,21.9601,6100.0
2011-06-16 11:45:00,24.48,24.49,24.4,24.44,2500.0,21.9601,21.9691,21.8883,21.9242,2500.0
2011-06-16 11:50:00,24.44,24.45,24.42,24.43,1200.0,21.9242,21.9332,21.9063,21.9153,1200.0
2011-06-16 11:55:00,24.45,24.46,24.35,24.37,2700.0,21.9332,21.9422,21.8435,21.8614,2700.0
2011-06-16 12:00:00,24.39,24.48,24.39,24.44,2800.0,21.8794,21.9601,21.8794,21.9242,2800.0
2011-06-16 12:05:00,24.46,24.47,24.42,24.42,4600.0,21.9422,21.9511,21.9063,21.9063,4600.0
2011-06-16 12:10:00,24.43,24.43,24.38,24.39,1500.0,21.9153,21.9153,21.8704,21.8794,1500.0
2011-06-16 12:15:00,24.39,24.43,24.36,24.4,3800.0,21.8794,21.9153,21.8525,21.8883,3800.0
2011-06-16 12:20:00,24.43,24.43,24.38,24.38,4500.0,21.9153,21.9153,21.8704,21.8704,4500.0
2011-06-16 12:25:00,24.37,24.37,24.31,24.33,5500.0,21.8614,21.8614,21.8076,21.8255,5500.0
2011-06-16 12:30:00,24.33,24.4,24.32,24.33,12800.0,21.8255,21.8883,21.8166,21.8255,12800.0
2011-06-16 12:35:00,24.35,24.4,24.32,24.35,9500.0,21.8435,21.8883,21.8166,21.8435,9500.0
2011-06-16 12:40:00,24.34,24.41,24.34,24.37,5600.0,21.8345,21.8973,21.8345,21.8614,5600.0
2011-06-16 12:45:00,24.39,24.4,24.37,24.39,7400.0,21.8794,21.8883,21.8614,21.8794,7400.0
2011-06-16 12:50:00,24.39,24.41,24.37,24.39,2400.0,21.8794,21.8973,21.8614,21.8794,2400.0
2011-06-16 12:55:00,24.37,24.38,24.25,24.25,4900.0,21.8614,21.8704,21.7538,21.7538,4900.0
2011-06-16 13:00:00,24.26,24.42,24.26,24.39,62500.0,21.7628,21.9063,21.7628,21.8794,62500.0
2011-06-16 13:05:00,24.38,24.38,24.31,24.34,3800.0,21.8704,21.8704,21.8076,21.8345,3800.0
2011-06-16 13:10:00,24.35,24.36,24.32,24.33,14100.0,21.8435,21.8525,21.8166,21.8255,14100.0
2011-06-16 13:15:00,24.31,24.38,24.3,24.36,5400.0,21.8076,21.8704,21.7986,21.8525,5400.0
2011-06-16 13:20:00,24.36,24.36,24.26,24.33,3100.0,21.8525,21.8525,21.7628,21.8255,3100.0
2011-06-16 13:25:00,24.38,24.38,24.27,24.3,3500.0,21.8704,21.8704,21.7717,21.7986,3500.0
2011-06-16 13:30:00,24.28,24.33,24.28,24.3,10100.0,21.7807,21.8255,21.7807,21.7986,10100.0
2011-06-16 13:35:00,24.3,24.44,24.3,24.36,27500.0,21.7986,21.9242,21.7986,21.8525,27500.0
2011-06-16 13:40:00,24.35,24.37,24.3,24.33,12300.0,21.8435,21.8614,21.7986,21.8255,12300.0
2011-06-16 13:45:00,24.35,24.35,24.31,24.34,9000.0,21.8435,21.8435,21.8076,21.8345,9000.0
2011-06-16 13:50:00,24.35,24.41,24.35,24.35,8500.0,21.8435,21.8973,21.8435,21.8435,8500.0
2011-06-16 13:55:00,24.35,24.37,24.25,24.37,16400.0,21.8435,21.8614,21.7538,21.8614,16400.0
2011-06-16 14:00:00,24.37,24.37,24.27,24.32,14000.0,21.8614,21.8614,21.7717,21.8166,14000.0
2011-06-16 14:05:00,24.33,24.38,24.32,24.34,8400.0,21.8255,21.8704,21.8166,21.8345,8400.0
2011-06-16 14:10:00,24.34,24.38,24.27,24.28,6200.0,21.8345,21.8704,21.7717,21.7807,6200.0
2011-06-16 14:15:00,24.28,24.33,24.15,24.15,12900.0,21.7807,21.8255,21.6641,21.6641,12900.0
2011-06-16 14:20:00,24.15,24.16,24.05,24.1,35600.0,21.6641,21.673,21.5744,21.6192,35600.0
2011-06-16 14:25:00,24.1,24.11,24.0,24.07,47000.0,21.6192,21.6282,21.5295,21.5923,47000.0
2011-06-16 14:30:00,24.07,24.12,24.04,24.04,4400.0,21.5923,21.6372,21.5654,21.5654,4400.0
2011-06-16 14:35:00,24.04,24.09,23.95,24.0,8700.0,21.5654,21.6102,21.4847,21.5295,8700.0
2011-06-16 14:40:00,24.0,24.08,23.97,24.02,14500.0,21.5295,21.6013,21.5026,21.5475,14500.0
2011-06-16 14:45:00,24.02,24.02,23.79,23.89,46000.0,21.5475,21.5475,21.3411,21.4308,46000.0
2011-06-16 14:50:00,23.89,24.01,23.87,24.0,27500.0,21.4308,21.5385,21.4129,21.5295,27500.0
2011-06-16 14:55:00,24.0,24.09,23.92,23.95,22700.0,21.5295,21.6102,21.4577,21.4847,22700.0
2011-06-16 15:00:00,23.95,24.05,23.94,24.0,14100.0,21.4847,21.5744,21.4757,21.5295,14100.0
2011-06-16 15:05:00,24.02,24.17,24.01,24.17,6200.0,21.5475,21.682,21.5385,21.682,6200.0
2011-06-16 15:10:00,24.18,24.23,24.09,24.1,7000.0,21.691,21.7358,21.6102,21.6192,7000.0
2011-06-16 15:15:00,24.11,24.12,24.08,24.09,7100.0,21.6282,21.6372,21.6013,21.6102,7100.0
2011-06-16 15:20:00,24.1,24.32,24.1,24.25,15600.0,21.6192,21.8166,21.6192,21.7538,15600.0
2011-06-16 15:25:00,24.26,24.31,24.21,24.23,13200.0,21.7628,21.8076,21.7179,21.7358,13200.0
2011-06-16 15:30:00,24.24,24.49,24.21,24.42,30700.0,21.7448,21.9691,21.7179,21.9063,30700.0
2011-06-16 15:35:00,24.42,24.45,24.35,24.36,11700.0,21.9063,21.9332,21.8435,21.8525,11700.0
2011-06-16 15:40:00,24.37,24.39,24.29,24.3,13000.0,21.8614,21.8794,21.7897,21.7986,13000.0
2011-06-16 15:45:00,24.3,24.36,24.27,24.33,15200.0,21.7986,21.8525,21.7717,21.8255,15200.0
2011-06-16 15:50:00,24.33,24.34,24.27,24.3,19300.0,21.8255,21.8345,21.7717,21.7986,19300.0
2011-06-16 15:55:00,24.31,24.35,24.28,24.31,26900.0,21.8076,21.8435,21.7807,21.8076,26900.0
2011-06-17 09:30:00,24.6,24.88,24.44,24.77,44000.0,22.0678,22.3189,21.9242,22.2203,44000.0
2011-06-17 09:35:00,24.75,24.9,24.59,24.88,33300.0,22.2023,22.3369,22.0588,22.3189,33300.0
2011-06-17 09:40:00,24.85,24.88,24.53,24.53,20700.0,22.292,22.3189,22.005,22.005,20700.0
2011-06-17 09:45:00,24.52,24.59,24.51,24.54,3400.0,21.996,22.0588,21.987,22.0139,3400.0
2011-06-17 09:50:00,24.53,24.56,24.31,24.32,7000.0,22.005,22.0319,21.8076,21.8166,7000.0
2011-06-17 09:55:00,24.3,24.44,24.2,24.29,17100.0,21.7986,21.9242,21.7089,21.7897,17100.0
2011-06-17 10:00:00,24.27,24.47,24.27,24.33,25100.0,21.7717,21.9511,21.7717,21.8255,25100.0
2011-06-17 10:05:00,24.33,24.41,24.21,24.34,16600.0,21.8255,21.8973,21.7179,21.8345,16600.0
2011-06-17 10:10:00,24.35,24.41,24.08,24.17,29900.0,21.8435,21.8973,21.6013,21.682,29900.0
2011-06-17 10:15:00,24.18,24.36,24.08,24.32,23000.0,21.691,21.8525,21.6013,21.8166,23000.0
2011-06-17 10:20:00,24.31,24.31,24.06,24.15,23700.0,21.8076,21.8076,21.5833,21.6641,23700.0
2011-06-17 10:25:00,24.15,24.19,23.93,24.09,29700.0,21.6641,21.7,21.4667,21.6102,29700.0
2011-06-17 10:30:00,24.05,24.13,23.89,23.89,29300.0,21.5744,21.6461,21.4308,21.4308,29300.0
2011-06-17 10:35:00,23.91,24.09,23.86,24.0,28400.0,21.4488,21.6102,21.4039,21.5295,28400.0
2011-06-17 10:40:00,23.99,24.07,23.93,24.03,37800.0,21.5205,21.5923,21.4667,21.5564,37800.0
2011-06-17 10:45:00,24.04,24.05,23.82,24.01,41600.0,21.5654,21.5744,21.368,21.5385,41600.0
2011-06-17 10:50:00,23.99,24.04,23.95,23.99,16000.0,21.5205,21.5654,21.4847,21.5205,16000.0
2011-06-17 10:55:00,23.97,24.02,23.87,23.94,15800.0,21.5026,21.5475,21.4129,21.4757,15800.0
2011-06-17 11:00:00,23.94,23.98,23.83,23.95,16500.0,21.4757,21.5116,21.377,21.4847,16500.0
2011-06-17 11:05:00,23.97,23.97,23.93,23.96,17000.0,21.5026,21.5026,21.4667,21.4936,17000.0
2011-06-17 11:10:00,23.95,24.0,23.92,23.95,31500.0,21.4847,21.5295,21.4577,21.4847,31500.0
2011-06-17 11:15:00,23.95,24.02,23.94,23.98,53800.0,21.4847,21.5475,21.4757,21.5116,53800.0
2011-06-17 11:20:00,23.96,24.0,23.94,23.96,13800.0,21.4936,21.5295,21.4757,21.4936,13800.0
2011-06-17 11:25:00,23.96,24.03,23.94,23.98,24700.0,21.4936,21.5564,21.4757,21.5116,24700.0
2011-06-17 11:30:00,23.96,23.97,23.82,23.91,15500.0,21.4936,21.5026,21.368,21.4488,15500.0
2011-06-17 11:35:00,23.91,23.92,23.77,23.82,11600.0,21.4488,21.4577,21.3232,21.368,11600.0
2011-06-17 11:40:00,23.82,23.94,23.77,23.9,19600.0,21.368,21.4757,21.3232,21.4398,19600.0
2011-06-17 11:45:00,23.93,23.97,23.88,23.9,17900.0,21.4667,21.5026,21.4219,21.4398,17900.0
2011-06-17 11:50:00,23.89,23.92,23.77,23.77,17200.0,21.4308,21.4577,21.3232,21.3232,17200.0
2011-06-17 11:55:00,23.8,23.89,23.8,23.87,12800.0,21.3501,21.4308,21.3501,21.4129,12800.0
2011-06-17 12:00:00,23.88,23.9,23.82,23.82,11500.0,21.4219,21.4398,21.368,21.368,11500.0
2011-06-17 12:05:00,23.82,23.89,23.82,23.86,7800.0,21.368,21.4308,21.368,21.4039,7800.0
2011-06-17 12:10:00,23.87,23.93,23.83,23.9,12800.0,21.4129,21.4667,21.377,21.4398,12800.0
2011-06-17 12:15:00,23.9,23.94,23.84,23.84,13600.0,21.4398,21.4757,21.386,21.386,13600.0
2011-06-17 12:20:00,23.83,23.87,23.74,23.74,14100.0,21.377,21.4129,21.2963,21.2963,14100.0
2011-06-17 12:25:00,23.73,23.77,23.65,23.76,10400.0,21.2873,21.3232,21.2155,21.3142,10400.0
2011-06-17 12:30:00,23.75,23.83,23.6,23.62,10300.0,21.3052,21.377,21.1707,21.1886,10300.0
2011-06-17 12:35:00,23.61,23.82,23.58,23.65,17900.0,21.1797,21.368,21.1527,21.2155,17900.0
2011-06-17 12:40:00,23.66,23.67,23.58,23.6,9500.0,21.2245,21.2335,21.1527,21.1707,9500.0
2011-06-17 12:45:00,23.59,23.71,23.58,23.61,8600.0,21.1617,21.2694,21.1527,21.1797,8600.0
2011-06-17 12:50:00,23.61,23.66,23.58,23.62,17400.0,21.1797,21.2245,21.1527,21.1886,17400.0
2011-06-17 12:55:00,23.63,23.65,23.51,23.58,18000.0,21.1976,21.2155,21.09,21.1527,18000.0
2011-06-17 13:00:00,23.6,23.65,23.54,23.56,8500.0,21.1707,21.2155,21.1169,21.1348,8500.0
2011-06-17 13:05:00,23.53,23.58,23.45,23.49,24800.0,21.1079,21.1527,21.0361,21.072,24800.0
2011-06-17 13:10:00,23.5,23.54,23.45,23.48,16200.0,21.081,21.1169,21.0361,21.063,16200.0
2011-06-17 13:15:00,23.5,23.52,23.48,23.48,9500.0,21.081,21.0989,21.063,21.063,9500.0
2011-06-17 13:20:00,23.47,23.48,23.4,23.47,7700.0,21.0541,21.063,20.9913,21.0541,7700.0
2011-06-17 13:25:00,23.44,23.51,23.43,23.5,22700.0,21.0272,21.09,21.0182,21.081,22700.0
2011-06-17 13:30:00,23.5,23.57,23.48,23.51,7100.0,21.081,21.1438,21.063,21.09,7100.0
2011-06-17 13:35:00,23.51,23.54,23.49,23.54,13900.0,21.09,21.1169,21.072,21.1169,13900.0
2011-06-17 13:40:00,23.54,23.55,23.51,23.51,10200.0,21.1169,21.1258,21.09,21.09,10200.0
2011-06-17 13:45:00,23.51,23.51,23.4,23.4,13600.0,21.09,21.09,20.9913,20.9913,13600.0
2011-06-17 13:50:00,23.4,23.4,23.23,23.24,64800.0,20.9913,20.9913,20.8388,20.8477,64800.0
2011-06-17 13:55:00,23.24,23.38,23.24,23.33,25000.0,20.8477,20.9733,20.8477,20.9285,25000.0
2011-06-17 14:00:00,23.31,23.37,23.28,23.34,21000.0,20.9105,20.9644,20.8836,20.9375,21000.0
2011-06-17 14:05:00,23.35,23.4,23.35,23.37,15600.0,20.9464,20.9913,20.9464,20.9644,15600.0
2011-06-17 14:10:00,23.39,23.4,23.3,23.3,12700.0,20.9823,20.9913,20.9016,20.9016,12700.0
2011-06-17 14:15:00,23.3,23.33,23.27,23.31,13900.0,20.9016,20.9285,20.8747,20.9105,13900.0
2011-06-17 14:20:00,23.31,23.33,23.18,23.31,28700.0,20.9105,20.9285,20.7939,20.9105,28700.0
2011-06-17 14:25:00,23.31,23.4,23.29,23.36,29400.0,20.9105,20.9913,20.8926,20.9554,29400.0
2011-06-17 14:30:00,23.38,23.38,23.26,23.26,20800.0,20.9733,20.9733,20.8657,20.8657,20800.0
2011-06-17 14:35:00,23.27,23.27,22.94,22.97,75000.0,20.8747,20.8747,20.5786,20.6055,75000.0
2011-06-17 14:40:00,23.0,23.0,22.86,22.89,109800.0,20.6325,20.6325,20.5069,20.5338,109800.0
2011-06-17 14:45:00,22.89,23.0,22.8,22.98,127500.0,20.5338,20.6325,20.453,20.6145,127500.0
2011-06-17 14:50:00,22.98,23.08,22.88,23.03,43800.0,20.6145,20.7042,20.5248,20.6594,43800.0
2011-06-17 14:55:00,23.03,23.16,22.94,23.06,33000.0,20.6594,20.776,20.5786,20.6863,33000.0
2011-06-17 15:00:00,23.06,23.12,23.0,23.0,30100.0,20.6863,20.7401,20.6325,20.6325,30100.0
2011-06-17 15:05:00,23.01,23.14,22.98,23.07,32400.0,20.6414,20.758,20.6145,20.6952,32400.0
2011-06-17 15:10:00,23.05,23.06,22.94,22.99,32600.0,20.6773,20.6863,20.5786,20.6235,32600.0
2011-06-17 15:15:00,22.98,23.03,22.8,22.89,59400.0,20.6145,20.6594,20.453,20.5338,59400.0
2011-06-17 15:20:00,22.89,22.95,22.8,22.84,76600.0,20.5338,20.5876,20.453,20.4889,76600.0
2011-06-17 15:25:00,22.81,22.88,22.65,22.65,73900.0,20.462,20.5248,20.3185,20.3185,73900.0
2011-06-17 15:30:00,22.64,22.64,22.34,22.46,119100.0,20.3095,20.3095,20.0404,20.148,119100.0
2011-06-17 15:35:00,22.48,22.85,22.48,22.85,53800.0,20.166,20.4979,20.166,20.4979,53800.0
2011-06-17 15:40:00,22.84,22.9,22.67,22.7,57400.0,20.4889,20.5427,20.3364,20.3633,57400.0
2011-06-17 15:45:00,22.7,22.73,22.61,22.65,107200.0,20.3633,20.3902,20.2826,20.3185,107200.0
2011-06-17 15:50:00,22.64,22.65,22.5,22.56,140200.0,20.3095,20.3185,20.1839,20.2377,140200.0
2011-06-17 15:55:00,22.55,22.72,22.54,22.67,183100.0,20.2288,20.3813,20.2198,20.3364,183100.0
2011-06-20 09:30:00,22.57,22.8,22.4,22.43,47200.0,20.2467,20.453,20.0942,20.1211,47200.0
2011-06-20 09:35:00,22.43,22.5,22.37,22.45,38800.0,20.1211,20.1839,20.0673,20.1391,38800.0
2011-06-20 09:40:00,22.48,22.74,22.45,22.68,48600.0,20.166,20.3992,20.1391,20.3454,48600.0
2011-06-20 09:45:00,22.67,22.68,22.53,22.63,36000.0,20.3364,20.3454,20.2108,20.3005,36000.0
2011-06-20 09:50:00,22.63,22.95,22.62,22.88,43100.0,20.3005,20.5876,20.2916,20.5248,43100.0
2011-06-20 09:55:00,22.91,22.99,22.82,22.96,23000.0,20.5517,20.6235,20.471,20.5966,23000.0
2011-06-20 10:00:00,22.96,23.01,22.87,22.9,36300.0,20.5966,20.6414,20.5158,20.5427,36300.0
2011-06-20 10:05:00,22.88,22.9,22.68,22.7,48500.0,20.5248,20.5427,20.3454,20.3633,48500.0
2011-06-20 10:10:00,22.69,22.78,22.69,22.78,37500.0,20.3544,20.4351,20.3544,20.4351,37500.0
2011-06-20 10:15:00,22.78,22.8,22.69,22.72,51500.0,20.4351,20.453,20.3544,20.3813,51500.0
2011-06-20 10:20:00,22.72,22.78,22.66,22.7,40000.0,20.3813,20.4351,20.3274,20.3633,40000.0
2011-06-20 10:25:00,22.67,22.84,22.67,22.83,30200.0,20.3364,20.4889,20.3364,20.48,30200.0
2011-06-20 10:30:00,22.84,23.03,22.84,23.02,31300.0,20.4889,20.6594,20.4889,20.6504,31300.0
2011-06-20 10:35:00,23.0,23.3,23.0,23.17,56900.0,20.6325,20.9016,20.6325,20.785,56900.0
2011-06-20 10:40:00,23.17,23.24,23.11,23.22,20400.0,20.785,20.8477,20.7311,20.8298,20400.0
2011-06-20 10:45:00,23.21,23.27,23.13,23.21,25700.0,20.8208,20.8747,20.7491,20.8208,25700.0
2011-06-20 10:50:00,23.19,23.19,22.93,22.95,26600.0,20.8029,20.8029,20.5697,20.5876,26600.0
2011-06-20 10:55:00,22.94,23.06,22.92,22.97,25100.0,20.5786,20.6863,20.5607,20.6055,25100.0
2011-06-20 11:00:00,22.98,22.98,22.76,22.77,24200.0,20.6145,20.6145,20.4172,20.4261,24200.0
2011-06-20 11:05:00,22.79,23.01,22.79,23.0,19400.0,20.4441,20.6414,20.4441,20.6325,19400.0
2011-06-20 11:10:00,22.98,23.11,22.98,23.11,17000.0,20.6145,20.7311,20.6145,20.7311,17000.0
2011-06-20 11:15:00,23.11,23.16,23.11,23.16,16100.0,20.7311,20.776,20.7311,20.776,16100.0
2011-06-20 11:20:00,23.16,23.16,23.06,23.14,5200.0,20.776,20.776,20.6863,20.758,5200.0
2011-06-20 11:25:00,23.14,23.16,23.05,23.06,5900.0,20.758,20.776,20.6773,20.6863,5900.0
2011-06-20 11:30:00,23.06,23.12,22.91,22.96,20700.0,20.6863,20.7401,20.5517,20.5966,20700.0
2011-06-20 11:35:00,22.97,23.04,22.96,22.98,7500.0,20.6055,20.6683,20.5966,20.6145,7500.0
2011-06-20 11:40:00,22.98,23.01,22.93,23.0,57300.0,20.6145,20.6414,20.5697,20.6325,57300.0
2011-06-20 11:45:00,23.01,23.37,23.01,23.31,60100.0,20.6414,20.9644,20.6414,20.9105,60100.0
2011-06-20 11:50:00,23.31,23.35,23.27,23.34,13400.0,20.9105,20.9464,20.8747,20.9375,13400.0
2011-06-20 11:55:00,23.36,23.43,23.35,23.43,14500.0,20.9554,21.0182,20.9464,21.0182,14500.0
2011-06-20 12:00:00,23.44,23.51,23.34,23.35,11900.0,21.0272,21.09,20.9375,20.9464,11900.0
2011-06-20 12:05:00,23.39,23.44,23.32,23.35,11600.0,20.9823,21.0272,20.9195,20.9464,11600.0
2011-06-20 12:10:00,23.37,23.37,23.16,23.17,14500.0,20.9644,20.9644,20.776,20.785,14500.0
2011-06-20 12:15:00,23.17,23.17,23.08,23.11,19400.0,20.785,20.785,20.7042,20.7311,19400.0
2011-06-20 12:20:00,23.1,23.13,23.0,23.01,24200.0,20.7222,20.7491,20.6325,20.6414,24200.0
2011-06-20 12:25:00,23.03,23.23,23.01,23.18,9200.0,20.6594,20.8388,20.6414,20.7939,9200.0
2011-06-20 12:30:00,23.2,23.21,23.14,23.2,4600.0,20.8119,20.8208,20.758,20.8119,4600.0
2011-06-20 12:35:00,23.22,23.25,23.22,23.22,2700.0,20.8298,20.8567,20.8298,20.8298,2700.0
2011-06-20 12:40:00,23.24,23.24,23.21,23.24,2200.0,20.8477,20.8477,20.8208,20.8477,2200.0
2011-06-20 12:45:00,23.24,23.24,23.12,23.14,8900.0,20.8477,20.8477,20.7401,20.758,8900.0
2011-06-20 12:50:00,23.12,23.14,23.05,23.07,4700.0,20.7401,20.758,20.6773,20.6952,4700.0
2011-06-20 12:55:00,23.07,23.07,23.02,23.05,4400.0,20.6952,20.6952,20.6504,20.6773,4400.0
2011-06-20 13:00:00,23.07,23.09,23.03,23.03,5900.0,20.6952,20.7132,20.6594,20.6594,5900.0
2011-06-20 13:05:00,23.03,23.04,22.96,23.0,5200.0,20.6594,20.6683,20.5966,20.6325,5200.0
2011-06-20 13:10:00,22.98,23.02,22.95,22.96,3800.0,20.6145,20.6504,20.5876,20.5966,3800.0
2011-06-20 13:15:00,22.96,23.0,22.95,22.98,6600.0,20.5966,20.6325,20.5876,20.6145,6600.0
2011-06-20 13:20:00,22.98,22.99,22.97,22.99,3700.0,20.6145,20.6235,20.6055,20.6235,3700.0
2011-06-20 13:25:00,22.99,23.0,22.93,22.95,7200.0,20.6235,20.6325,20.5697,20.5876,7200.0
2011-06-20 13:30:00,22.96,22.97,22.93,22.96,7200.0,20.5966,20.6055,20.5697,20.5966,7200.0
2011-06-20 13:35:00,22.97,23.01,22.93,22.99,9000.0,20.6055,20.6414,20.5697,20.6235,9000.0
2011-06-20 13:40:00,22.99,22.99,22.97,22.97,4300.0,20.6235,20.6235,20.6055,20.6055,4300.0
2011-06-20 13:45:00,22.97,22.98,22.82,22.82,12500.0,20.6055,20.6145,20.471,20.471,12500.0
2011-06-20 13:50:00,22.82,22.84,22.57,22.67,55300.0,20.471,20.4889,20.2467,20.3364,55300.0
2011-06-20 13:55:00,22.68,22.76,22.68,22.74,5600.0,20.3454,20.4172,20.3454,20.3992,5600.0
2011-06-20 14:00:00,22.77,22.83,22.77,22.83,5000.0,20.4261,20.48,20.4261,20.48,5000.0
2011-06-20 14:05:00,22.83,22.9,22.83,22.9,5900.0,20.48,20.5427,20.48,20.5427,5900.0
2011-06-20 14:10:00,22.9,22.92,22.86,22.92,5300.0,20.5427,20.5607,20.5069,20.5607,5300.0
2011-06-20 14:15:00,22.92,22.96,22.92,22.96,5300.0,20.5607,20.5966,20.5607,20.5966,5300.0
2011-06-20 14:20:00,22.95,22.99,22.94,22.95,9600.0,20.5876,20.6235,20.5786,20.5876,9600.0
2011-06-20 14:25:00,22.95,22.95,22.85,22.93,8600.0,20.5876,20.5876,20.4979,20.5697,8600.0
2011-06-20 14:30:00,22.91,22.94,22.86,22.94,7300.0,20.5517,20.5786,20.5069,20.5786,7300.0
2011-06-20 14:35:00,22.93,22.96,22.92,22.92,4000.0,20.5697,20.5966,20.5607,20.5607,4000.0
2011-06-20 14:40:00,22.93,22.93,22.85,22.88,7200.0,20.5697,20.5697,20.4979,20.5248,7200.0
2011-06-20 14:45:00,22.89,22.92,22.89,22.91,7700.0,20.5338,20.5607,20.5338,20.5517,7700.0
2011-06-20 14:50:00,22.91,22.98,22.89,22.89,12400.0,20.5517,20.6145,20.5338,20.5338,12400.0
2011-06-20 14:55:00,22.89,22.92,22.84,22.85,39400.0,20.5338,20.5607,20.4889,20.4979,39400.0
2011-06-20 15:00:00,22.85,22.9,22.81,22.89,16000.0,20.4979,20.5427,20.462,20.5338,16000.0
2011-06-20 15:05:00,22.9,22.94,22.82,22.83,15700.0,20.5427,20.5786,20.471,20.48,15700.0
2011-06-20 15:10:00,22.84,22.85,22.81,22.82,7000.0,20.4889,20.4979,20.462,20.471,7000.0
2011-06-20 15:15:00,22.83,22.9,22.83,22.87,17700.0,20.48,20.5427,20.48,20.5158,17700.0
2011-06-20 15:20:00,22.88,22.89,22.81,22.82,13800.0,20.5248,20.5338,20.462,20.471,13800.0
2011-06-20 15:25:00,22.81,22.81,22.7,22.7,10400.0,20.462,20.462,20.3633,20.3633,10400.0
2011-06-20 15:30:00,22.7,22.75,22.57,22.75,37100.0,20.3633,20.4082,20.2467,20.4082,37100.0
2011-06-20 15:35:00,22.77,22.9,22.76,22.85,38100.0,20.4261,20.5427,20.4172,20.4979,38100.0
2011-06-20 15:40:00,22.84,22.89,22.8,22.82,20300.0,20.4889,20.5338,20.453,20.471,20300.0
2011-06-20 15:45:00,22.82,22.89,22.79,22.82,19500.0,20.471,20.5338,20.4441,20.471,19500.0
2011-06-20 15:50:00,22.83,22.88,22.82,22.84,20000.0,20.48,20.5248,20.471,20.4889,20000.0
2011-06-20 15:55:00,22.83,22.86,22.79,22.85,24300.0,20.48,20.5069,20.4441,20.4979,24300.0
2011-06-21 09:30:00,23.0,23.22,23.0,23.11,10300.0,20.6325,20.8298,20.6325,20.7311,10300.0
2011-06-21 09:35:00,23.12,23.12,23.02,23.02,3800.0,20.7401,20.7401,20.6504,20.6504,3800.0
2011-06-21 09:40:00,23.01,23.18,22.94,23.18,9500.0,20.6414,20.7939,20.5786,20.7939,9500.0
2011-06-21 09:45:00,23.2,23.21,23.18,23.19,7000.0,20.8119,20.8208,20.7939,20.8029,7000.0
2011-06-21 09:50:00,23.19,23.28,23.19,23.24,11600.0,20.8029,20.8836,20.8029,20.8477,11600.0
2011-06-21 09:55:00,23.26,23.38,23.23,23.35,4000.0,20.8657,20.9733,20.8388,20.9464,4000.0
2011-06-21 10:00:00,23.35,23.58,23.32,23.5,18700.0,20.9464,21.1527,20.9195,21.081,18700.0
2011-06-21 10:05:00,23.5,23.55,23.45,23.5,6700.0,21.081,21.1258,21.0361,21.081,6700.0
2011-06-21 10:10:00,23.47,23.56,23.45,23.56,6300.0,21.0541,21.1348,21.0361,21.1348,6300.0
2011-06-21 10:15:00,23.55,23.62,23.45,23.62,40200.0,21.1258,21.1886,21.0361,21.1886,40200.0
2011-06-21 10:20:00,23.6,23.75,23.58,23.69,23800.0,21.1707,21.3052,21.1527,21.2514,23800.0
2011-06-21 10:25:00,23.7,23.75,23.67,23.71,8600.0,21.2604,21.3052,21.2335,21.2694,8600.0
2011-06-21 10:30:00,23.7,23.72,23.61,23.64,6900.0,21.2604,21.2783,21.1797,21.2066,6900.0
2011-06-21 10:35:00,23.64,23.64,23.54,23.54,1900.0,21.2066,21.2066,21.1169,21.1169,1900.0
2011-06-21 10:40:00,23.56,23.7,23.56,23.7,5800.0,21.1348,21.2604,21.1348,21.2604,5800.0
2011-06-21 10:45:00,23.69,23.69,23.59,23.6,3400.0,21.2514,21.2514,21.1617,21.1707,3400.0
2011-06-21 10:50:00,23.59,23.61,23.59,23.61,1700.0,21.1617,21.1797,21.1617,21.1797,1700.0
2011-06-21 10:55:00,23.6,23.62,23.49,23.57,6900.0,21.1707,21.1886,21.072,21.1438,6900.0
2011-06-21 11:00:00,23.55,23.68,23.51,23.67,6200.0,21.1258,21.2425,21.09,21.2335,6200.0
2011-06-21 11:05:00,23.68,23.81,23.68,23.69,18800.0,21.2425,21.3591,21.2425,21.2514,18800.0
2011-06-21 11:10:00,23.7,23.75,23.69,23.69,9800.0,21.2604,21.3052,21.2514,21.2514,9800.0
2011-06-21 11:15:00,23.71,23.73,23.6,23.61,4800.0,21.2694,21.2873,21.1707,21.1797,4800.0
2011-06-21 11:20:00,23.61,23.62,23.57,23.61,12400.0,21.1797,21.1886,21.1438,21.1797,12400.0
2011-06-21 11:25:00,23.61,23.66,23.58,23.62,4200.0,21.1797,21.2245,21.1527,21.1886,4200.0
2011-06-21 11:30:00,23.63,23.75,23.61,23.72,10600.0,21.1976,21.3052,21.1797,21.2783,10600.0
2011-06-21 11:35:00,23.72,23.79,23.67,23.72,6200.0,21.2783,21.3411,21.2335,21.2783,6200.0
2011-06-21 11:40:00,23.72,23.72,23.63,23.63,2300.0,21.2783,21.2783,21.1976,21.1976,2300.0
2011-06-21 11:45:00,23.6,23.7,23.6,23.7,2800.0,21.1707,21.2604,21.1707,21.2604,2800.0
2011-06-21 11:50:00,23.69,23.71,23.69,23.71,2600.0,21.2514,21.2694,21.2514,21.2694,2600.0
2011-06-21 11:55:00,23.72,23.73,23.68,23.71,3200.0,21.2783,21.2873,21.2425,21.2694,3200.0
2011-06-21 12:00:00,23.71,23.71,23.68,23.7,4400.0,21.2694,21.2694,21.2425,21.2604,4400.0
2011-06-21 12:05:00,23.73,23.73,23.68,23.7,4300.0,21.2873,21.2873,21.2425,21.2604,4300.0
2011-06-21 12:10:00,23.7,23.71,23.68,23.69,1700.0,21.2604,21.2694,21.2425,21.2514,1700.0
2011-06-21 12:15:00,23.69,23.7,23.61,23.61,5800.0,21.2514,21.2604,21.1797,21.1797,5800.0
2011-06-21 12:20:00,23.66,23.69,23.63,23.63,900.0,21.2245,21.2514,21.1976,21.1976,900.0
2011-06-21 12:25:00,23.62,23.62,23.53,23.53,8700.0,21.1886,21.1886,21.1079,21.1079,8700.0
2011-06-21 12:30:00,23.55,23.57,23.52,23.55,9000.0,21.1258,21.1438,21.0989,21.1258,9000.0
2011-06-21 12:35:00,23.54,23.59,23.52,23.59,3300.0,21.1169,21.1617,21.0989,21.1617,3300.0
2011-06-21 12:40:00,23.58,23.6,23.52,23.56,2400.0,21.1527,21.1707,21.0989,21.1348,2400.0
2011-06-21 12:45:00,23.56,23.64,23.51,23.63,16200.0,21.1348,21.2066,21.09,21.1976,16200.0
2011-06-21 12:50:00,23.63,23.64,23.48,23.58,9500.0,21.1976,21.2066,21.063,21.1527,9500.0
2011-06-21 12:55:00,23.55,23.56,23.5,23.51,1900.0,21.1258,21.1348,21.081,21.09,1900.0
2011-06-21 13:00:00,23.5,23.5,23.45,23.5,2900.0,21.081,21.081,21.0361,21.081,2900.0
2011-06-21 13:05:00,23.48,23.48,23.36,23.43,9600.0,21.063,21.063,20.9554,21.0182,9600.0
2011-06-21 13:10:00,23.41,23.42,23.36,23.41,4400.0,21.0002,21.0092,20.9554,21.0002,4400.0
2011-06-21 13:15:00,23.4,23.47,23.38,23.43,13400.0,20.9913,21.0541,20.9733,21.0182,13400.0
2011-06-21 13:20:00,23.44,23.45,23.39,23.44,5400.0,21.0272,21.0361,20.9823,21.0272,5400.0
2011-06-21 13:25:00,23.44,23.46,23.43,23.43,2900.0,21.0272,21.0451,21.0182,21.0182,2900.0
2011-06-21 13:30:00,23.43,23.43,23.35,23.37,2900.0,21.0182,21.0182,20.9464,20.9644,2900.0
2011-06-21 13:35:00,23.37,23.38,23.32,23.35,2600.0,20.9644,20.9733,20.9195,20.9464,2600.0
2011-06-21 13:40:00,23.35,23.36,23.32,23.36,5400.0,20.9464,20.9554,20.9195,20.9554,5400.0
2011-06-21 13:45:00,23.35,23.39,23.34,23.35,1900.0,20.9464,20.9823,20.9375,20.9464,1900.0
2011-06-21 13:50:00,23.36,23.41,23.33,23.37,6800.0,20.9554,21.0002,20.9285,20.9644,6800.0
2011-06-21 13:55:00,23.34,23.36,23.32,23.32,6900.0,20.9375,20.9554,20.9195,20.9195,6900.0
2011-06-21 14:00:00,23.32,23.32,23.27,23.27,9600.0,20.9195,20.9195,20.8747,20.8747,9600.0
2011-06-21 14:05:00,23.29,23.35,23.28,23.29,8000.0,20.8926,20.9464,20.8836,20.8926,8000.0
2011-06-21 14:10:00,23.3,23.32,23.26,23.3,5300.0,20.9016,20.9195,20.8657,20.9016,5300.0
2011-06-21 14:15:00,23.31,23.32,23.24,23.28,12500.0,20.9105,20.9195,20.8477,20.8836,12500.0
2011-06-21 14:20:00,23.29,23.3,23.27,23.3,7100.0,20.8926,20.9016,20.8747,20.9016,7100.0
2011-06-21 14:25:00,23.3,23.3,23.27,23.28,3400.0,20.9016,20.9016,20.8747,20.8836,3400.0
2011-06-21 14:30:00,23.27,23.28,23.22,23.25,9900.0,20.8747,20.8836,20.8298,20.8567,9900.0
2011-06-21 14:35:00,23.25,23.36,23.23,23.33,9300.0,20.8567,20.9554,20.8388,20.9285,9300.0
2011-06-21 14:40:00,23.33,23.35,23.33,23.33,1700.0,20.9285,20.9464,20.9285,20.9285,1700.0
2011-06-21 14:45:00,23.34,23.34,23.28,23.33,8600.0,20.9375,20.9375,20.8836,20.9285,8600.0
2011-06-21 14:50:00,23.32,23.36,23.26,23.29,3200.0,20.9195,20.9554,20.8657,20.8926,3200.0
2011-06-21 14:55:00,23.29,23.34,23.27,23.29,4600.0,20.8926,20.9375,20.8747,20.8926,4600.0
2011-06-21 15:00:00,23.27,23.29,23.19,23.27,7700.0,20.8747,20.8926,20.8029,20.8747,7700.0
2011-06-21 15:05:00,23.27,23.27,23.2,23.23,8100.0,20.8747,20.8747,20.8119,20.8388,8100.0
2011-06-21 15:10:00,23.23,23.27,23.19,23.19,6100.0,20.8388,20.8747,20.8029,20.8029,6100.0
2011-06-21 15:15:00,23.19,23.36,23.17,23.29,29400.0,20.8029,20.9554,20.785,20.8926,29400.0
2011-06-21 15:20:00,23.3,23.36,23.29,23.32,7400.0,20.9016,20.9554,20.8926,20.9195,7400.0
2011-06-21 15:25:00,23.32,23.42,23.3,23.35,14100.0,20.9195,21.0092,20.9016,20.9464,14100.0
2011-06-21 15:30:00,23.37,23.46,23.37,23.45,17000.0,20.9644,21.0451,20.9644,21.0361,17000.0
2011-06-21 15:35:00,23.46,23.5,23.4,23.45,15900.0,21.0451,21.081,20.9913,21.0361,15900.0
2011-06-21 15:40:00,23.44,23.45,23.42,23.44,8900.0,21.0272,21.0361,21.0092,21.0272,8900.0
2011-06-21 15:45:00,23.45,23.55,23.45,23.53,39400.0,21.0361,21.1258,21.0361,21.1079,39400.0
2011-06-21 15:50:00,23.53,23.64,23.5,23.56,59300.0,21.1079,21.2066,21.081,21.1348,59300.0
2011-06-21 15:55:00,23.59,23.6,23.5,23.53,48400.0,21.1617,21.1707,21.081,21.1079,48400.0
2011-06-22 09:30:00,23.43,23.54,23.15,23.28,39100.0,21.0182,21.1169,20.767,20.8836,39100.0
2011-06-22 09:35:00,23.27,23.29,23.15,23.19,16100.0,20.8747,20.8926,20.767,20.8029,16100.0
2011-06-22 09:40:00,23.2,23.33,23.15,23.33,20100.0,20.8119,20.9285,20.767,20.9285,20100.0
2011-06-22 09:45:00,23.33,23.49,23.32,23.49,28400.0,20.9285,21.072,20.9195,21.072,28400.0
2011-06-22 09:50:00,23.46,23.56,23.44,23.5,15400.0,21.0451,21.1348,21.0272,21.081,15400.0
2011-06-22 09:55:00,23.49,23.6,23.48,23.56,16300.0,21.072,21.1707,21.063,21.1348,16300.0
2011-06-22 10:00:00,23.52,23.52,23.42,23.46,7000.0,21.0989,21.0989,21.0092,21.0451,7000.0
2011-06-22 10:05:00,23.43,23.54,23.43,23.46,79300.0,21.0182,21.1169,21.0182,21.0451,79300.0
2011-06-22 10:10:00,23.46,23.57,23.46,23.54,16200.0,21.0451,21.1438,21.0451,21.1169,16200.0
2011-06-22 10:15:00,23.5,23.5,23.43,23.44,2400.0,21.081,21.081,21.0182,21.0272,2400.0
2011-06-22 10:20:00,23.43,23.5,23.4,23.49,6100.0,21.0182,21.081,20.9913,21.072,6100.0
2011-06-22 10:25:00,23.49,23.52,23.45,23.45,1200.0,21.072,21.0989,21.0361,21.0361,1200.0
2011-06-22 10:30:00,23.45,23.59,23.45,23.56,15800.0,21.0361,21.1617,21.0361,21.1348,15800.0
2011-06-22 10:35:00,23.54,23.54,23.45,23.45,1300.0,21.1169,21.1169,21.0361,21.0361,1300.0
2011-06-22 10:40:00,23.46,23.46,23.46,23.46,100.0,21.0451,21.0451,21.0451,21.0451,100.0
2011-06-22 10:45:00,23.51,23.61,23.48,23.6,5500.0,21.09,21.1797,21.063,21.1707,5500.0
2011-06-22 10:50:00,23.58,23.64,23.58,23.59,7200.0,21.1527,21.2066,21.1527,21.1617,7200.0
2011-06-22 10:55:00,23.59,23.61,23.55,23.55,5800.0,21.1617,21.1797,21.1258,21.1258,5800.0
2011-06-22 11:00:00,23.54,23.54,23.43,23.45,14000.0,21.1169,21.1169,21.0182,21.0361,14000.0
2011-06-22 11:05:00,23.45,23.46,23.43,23.44,1800.0,21.0361,21.0451,21.0182,21.0272,1800.0
2011-06-22 11:10:00,23.45,23.5,23.45,23.49,12000.0,21.0361,21.081,21.0361,21.072,12000.0
2011-06-22 11:15:00,23.49,23.49,23.4,23.44,7600.0,21.072,21.072,20.9913,21.0272,7600.0
2011-06-22 11:20:00,23.46,23.5,23.45,23.5,12200.0,21.0451,21.081,21.0361,21.081,12200.0
2011-06-22 11:25:00,23.5,23.56,23.43,23.52,5400.0,21.081,21.1348,21.0182,21.0989,5400.0
2011-06-22 11:30:00,23.52,23.52,23.46,23.51,12100.0,21.0989,21.0989,21.0451,21.09,12100.0
2011-06-22 11:35:00,23.49,23.57,23.49,23.55,8200.0,21.072,21.1438,21.072,21.1258,8200.0
2011-06-22 11:40:00,23.54,23.54,23.5,23.51,3800.0,21.1169,21.1169,21.081,21.09,3800.0
2011-06-22 11:45:00,23.51,23.52,23.48,23.5,2100.0,21.09,21.0989,21.063,21.081,2100.0
2011-06-22 11:50:00,23.49,23.51,23.49,23.49,3600.0,21.072,21.09,21.072,21.072,3600.0
2011-06-22 11:55:00,23.5,23.53,23.49,23.5,8900.0,21.081,21.1079,21.072,21.081,8900.0
2011-06-22 12:00:00,23.5,23.51,23.48,23.48,9300.0,21.081,21.09,21.063,21.063,9300.0
2011-06-22 12:05:00,23.5,23.55,23.5,23.52,15100.0,21.081,21.1258,21.081,21.0989,15100.0
2011-06-22 12:10:00,23.55,23.6,23.55,23.6,1500.0,21.1258,21.1707,21.1258,21.1707,1500.0
2011-06-22 12:15:00,23.57,23.59,23.54,23.54,1300.0,21.1438,21.1617,21.1169,21.1169,1300.0
2011-06-22 12:20:00,23.54,23.54,23.5,23.5,10500.0,21.1169,21.1169,21.081,21.081,10500.0
2011-06-22 12:25:00,23.53,23.56,23.5,23.55,1400.0,21.1079,21.1348,21.081,21.1258,1400.0
2011-06-22 12:30:00,23.54,23.54,23.52,23.52,1600.0,21.1169,21.1169,21.0989,21.0989,1600.0
2011-06-22 12:35:00,23.52,23.52,23.45,23.52,15700.0,21.0989,21.0989,21.0361,21.0989,15700.0
2011-06-22 12:40:00,23.51,23.59,23.5,23.55,3800.0,21.09,21.1617,21.081,21.1258,3800.0
2011-06-22 12:45:00,23.55,23.59,23.55,23.55,1100.0,21.1258,21.1617,21.1258,21.1258,1100.0
2011-06-22 12:50:00,23.55,23.58,23.51,23.58,2300.0,21.1258,21.1527,21.09,21.1527,2300.0
2011-06-22 12:55:00,23.55,23.55,23.55,23.55,200.0,21.1258,21.1258,21.1258,21.1258,200.0
2011-06-22 13:00:00,23.58,23.59,23.5,23.5,3100.0,21.1527,21.1617,21.081,21.081,3100.0
2011-06-22 13:05:00,23.5,23.52,23.5,23.52,3500.0,21.081,21.0989,21.081,21.0989,3500.0
2011-06-22 13:10:00,23.51,23.51,23.49,23.5,500.0,21.09,21.09,21.072,21.081,500.0
2011-06-22 13:15:00,23.48,23.51,23.48,23.51,2000.0,21.063,21.09,21.063,21.09,2000.0
2011-06-22 13:20:00,23.51,23.51,23.49,23.5,20700.0,21.09,21.09,21.072,21.081,20700.0
2011-06-22 13:25:00,23.5,23.54,23.5,23.5,9800.0,21.081,21.1169,21.081,21.081,9800.0
2011-06-22 13:30:00,23.51,23.55,23.5,23.55,2100.0,21.09,21.1258,21.081,21.1258,2100.0
2011-06-22 13:35:00,23.55,23.55,23.5,23.51,2000.0,21.1258,21.1258,21.081,21.09,2000.0
2011-06-22 13:40:00,23.52,23.52,23.5,23.5,1700.0,21.0989,21.0989,21.081,21.081,1700.0
2011-06-22 13:45:00,23.5,23.54,23.5,23.54,1900.0,21.081,21.1169,21.081,21.1169,1900.0
2011-06-22 13:50:00,23.51,23.52,23.48,23.49,42700.0,21.09,21.0989,21.063,21.072,42700.0
2011-06-22 13:55:00,23.49,23.5,23.47,23.47,3400.0,21.072,21.081,21.0541,21.0541,3400.0
2011-06-22 14:00:00,23.49,23.52,23.29,23.36,13700.0,21.072,21.0989,20.8926,20.9554,13700.0
2011-06-22 14:05:00,23.34,23.5,23.29,23.45,8000.0,20.9375,21.081,20.8926,21.0361,8000.0
2011-06-22 14:10:00,23.44,23.44,23.33,23.34,4000.0,21.0272,21.0272,20.9285,20.9375,4000.0
2011-06-22 14:15:00,23.34,23.37,23.33,23.34,2100.0,20.9375,20.9644,20.9285,20.9375,2100.0
2011-06-22 14:20:00,23.35,23.4,23.33,23.38,2300.0,20.9464,20.9913,20.9285,20.9733,2300.0
2011-06-22 14:25:00,23.38,23.46,23.37,23.39,4000.0,20.9733,21.0451,20.9644,20.9823,4000.0
2011-06-22 14:30:00,23.41,23.43,23.4,23.4,3000.0,21.0002,21.0182,20.9913,20.9913,3000.0
2011-06-22 14:35:00,23.4,23.41,23.39,23.4,6800.0,20.9913,21.0002,20.9823,20.9913,6800.0
2011-06-22 14:40:00,23.4,23.41,23.35,23.39,5300.0,20.9913,21.0002,20.9464,20.9823,5300.0
2011-06-22 14:45:00,23.41,23.44,23.37,23.39,7100.0,21.0002,21.0272,20.9644,20.9823,7100.0
2011-06-22 14:50:00,23.39,23.4,23.33,23.36,8100.0,20.9823,20.9913,20.9285,20.9554,8100.0
2011-06-22 14:55:00,23.37,23.39,23.35,23.37,3600.0,20.9644,20.9823,20.9464,20.9644,3600.0
2011-06-22 15:00:00,23.37,23.42,23.37,23.37,6100.0,20.9644,21.0092,20.9644,20.9644,6100.0
2011-06-22 15:05:00,23.35,23.41,23.35,23.4,3900.0,20.9464,21.0002,20.9464,20.9913,3900.0
2011-06-22 15:10:00,23.4,23.41,23.37,23.39,14100.0,20.9913,21.0002,20.9644,20.9823,14100.0
2011-06-22 15:15:00,23.39,23.4,23.37,23.39,9700.0,20.9823,20.9913,20.9644,20.9823,9700.0
2011-06-22 15:20:00,23.41,23.45,23.41,23.41,6700.0,21.0002,21.0361,21.0002,21.0002,6700.0
2011-06-22 15:25:00,23.43,23.45,23.34,23.37,6100.0,21.0182,21.0361,20.9375,20.9644,6100.0
2011-06-22 15:30:00,23.38,23.38,23.24,23.24,9600.0,20.9733,20.9733,20.8477,20.8477,9600.0
2011-06-22 15:35:00,23.23,23.24,23.17,23.2,7900.0,20.8388,20.8477,20.785,20.8119,7900.0
2011-06-22 15:40:00,23.2,23.22,23.15,23.15,2500.0,20.8119,20.8298,20.767,20.767,2500.0
2011-06-22 15:45:00,23.15,23.19,23.15,23.18,5700.0,20.767,20.8029,20.767,20.7939,5700.0
2011-06-22 15:50:00,23.18,23.22,23.13,23.2,51400.0,20.7939,20.8298,20.7491,20.8119,51400.0
2011-06-22 15:55:00,23.21,23.26,23.18,23.2,95000.0,20.8208,20.8657,20.7939,20.8119,95000.0
2011-06-23 09:30:00,22.85,23.03,22.57,22.7,36900.0,20.4979,20.6594,20.2467,20.3633,36900.0
2011-06-23 09:35:00,22.7,22.75,22.59,22.75,8100.0,20.3633,20.4082,20.2647,20.4082,8100.0
2011-06-23 09:40:00,22.75,22.81,22.38,22.46,42500.0,20.4082,20.462,20.0763,20.148,42500.0
2011-06-23 09:45:00,22.41,22.6,22.41,22.59,10500.0,20.1032,20.2736,20.1032,20.2647,10500.0
2011-06-23 09:50:00,22.6,22.6,22.44,22.49,12600.0,20.2736,20.2736,20.1301,20.1749,12600.0
2011-06-23 09:55:00,22.51,22.63,22.5,22.56,11400.0,20.1929,20.3005,20.1839,20.2377,11400.0
2011-06-23 10:00:00,22.55,22.61,22.37,22.57,67700.0,20.2288,20.2826,20.0673,20.2467,67700.0
2011-06-23 10:05:00,22.6,22.75,22.57,22.75,16600.0,20.2736,20.4082,20.2467,20.4082,16600.0
2011-06-23 10:10:00,22.76,22.8,22.72,22.74,19100.0,20.4172,20.453,20.3813,20.3992,19100.0
2011-06-23 10:15:00,22.76,22.82,22.72,22.81,37400.0,20.4172,20.471,20.3813,20.462,37400.0
2011-06-23 10:20:00,22.81,22.82,22.7,22.71,10700.0,20.462,20.471,20.3633,20.3723,10700.0
2011-06-23 10:25:00,22.7,22.92,22.67,22.9,29600.0,20.3633,20.5607,20.3364,20.5427,29600.0
2011-06-23 10:30:00,22.89,22.89,22.74,22.8,23800.0,20.5338,20.5338,20.3992,20.453,23800.0
2011-06-23 10:35:00,22.78,22.88,22.77,22.88,13300.0,20.4351,20.5248,20.4261,20.5248,13300.0
2011-06-23 10:40:00,22.88,23.03,22.87,22.99,30200.0,20.5248,20.6594,20.5158,20.6235,30200.0
2011-06-23 10:45:00,22.99,22.99,22.88,22.88,9400.0,20.6235,20.6235,20.5248,20.5248,9400.0
2011-06-23 10:50:00,22.88,22.9,22.85,22.9,9200.0,20.5248,20.5427,20.4979,20.5427,9200.0
2011-06-23 10:55:00,22.93,23.04,22.9,23.03,12900.0,20.5697,20.6683,20.5427,20.6594,12900.0
2011-06-23 11:00:00,23.03,23.03,22.91,22.91,3300.0,20.6594,20.6594,20.5517,20.5517,3300.0
2011-06-23 11:05:00,22.91,22.92,22.82,22.82,8300.0,20.5517,20.5607,20.471,20.471,8300.0
2011-06-23 11:10:00,22.82,22.82,22.76,22.77,5200.0,20.471,20.471,20.4172,20.4261,5200.0
2011-06-23 11:15:00,22.77,22.87,22.76,22.85,13600.0,20.4261,20.5158,20.4172,20.4979,13600.0
2011-06-23 11:20:00,22.84,22.91,22.84,22.91,12400.0,20.4889,20.5517,20.4889,20.5517,12400.0
2011-06-23 11:25:00,22.91,23.01,22.91,23.0,10200.0,20.5517,20.6414,20.5517,20.6325,10200.0
2011-06-23 11:30:00,23.0,23.13,23.0,23.04,20600.0,20.6325,20.7491,20.6325,20.6683,20600.0
2011-06-23 11:35:00,23.04,23.06,22.95,22.95,11100.0,20.6683,20.6863,20.5876,20.5876,11100.0
2011-06-23 11:40:00,22.95,22.97,22.95,22.96,5200.0,20.5876,20.6055,20.5876,20.5966,5200.0
2011-06-23 11:45:00,22.96,22.97,22.94,22.97,14700.0,20.5966,20.6055,20.5786,20.6055,14700.0
2011-06-23 11:50:00,22.97,23.04,22.96,23.04,5300.0,20.6055,20.6683,20.5966,20.6683,5300.0
2011-06-23 11:55:00,23.04,23.07,22.95,23.0,11500.0,20.6683,20.6952,20.5876,20.6325,11500.0
2011-06-23 12:00:00,23.0,23.15,23.0,23.07,14300.0,20.6325,20.767,20.6325,20.6952,14300.0
2011-06-23 12:05:00,23.06,23.07,23.01,23.01,6200.0,20.6863,20.6952,20.6414,20.6414,6200.0
2011-06-23 12:10:00,23.04,23.12,23.04,23.1,5100.0,20.6683,20.7401,20.6683,20.7222,5100.0
2011-06-23 12:15:00,23.08,23.08,22.94,23.03,14100.0,20.7042,20.7042,20.5786,20.6594,14100.0
2011-06-23 12:20:00,23.04,23.05,23.02,23.02,3500.0,20.6683,20.6773,20.6504,20.6504,3500.0
2011-06-23 12:25:00,23.03,23.03,22.93,22.93,6200.0,20.6594,20.6594,20.5697,20.5697,6200.0
2011-06-23 12:30:00,22.93,22.99,22.93,22.97,8600.0,20.5697,20.6235,20.5697,20.6055,8600.0
2011-06-23 12:35:00,22.96,23.07,22.96,23.06,10700.0,20.5966,20.6952,20.5966,20.6863,10700.0
2011-06-23 12:40:00,23.05,23.2,23.05,23.17,13600.0,20.6773,20.8119,20.6773,20.785,13600.0
2011-06-23 12:45:00,23.13,23.2,23.09,23.09,4900.0,20.7491,20.8119,20.7132,20.7132,4900.0
2011-06-23 12:50:00,23.1,23.12,23.09,23.12,2800.0,20.7222,20.7401,20.7132,20.7401,2800.0
2011-06-23 12:55:00,23.1,23.15,23.08,23.15,4100.0,20.7222,20.767,20.7042,20.767,4100.0
2011-06-23 13:00:00,23.16,23.2,23.16,23.2,3700.0,20.776,20.8119,20.776,20.8119,3700.0
2011-06-23 13:05:00,23.21,23.39,23.21,23.36,32600.0,20.8208,20.9823,20.8208,20.9554,32600.0
2011-06-23 13:10:00,23.33,23.36,23.26,23.29,10800.0,20.9285,20.9554,20.8657,20.8926,10800.0
2011-06-23 13:15:00,23.28,23.29,23.26,23.27,7000.0,20.8836,20.8926,20.8657,20.8747,7000.0
2011-06-23 13:20:00,23.27,23.29,23.24,23.28,8900.0,20.8747,20.8926,20.8477,20.8836,8900.0
2011-06-23 13:25:00,23.28,23.3,23.2,23.2,4100.0,20.8836,20.9016,20.8119,20.8119,4100.0
2011-06-23 13:30:00,23.21,23.28,23.21,23.26,7700.0,20.8208,20.8836,20.8208,20.8657,7700.0
2011-06-23 13:35:00,23.28,23.3,23.2,23.2,8700.0,20.8836,20.9016,20.8119,20.8119,8700.0
2011-06-23 13:40:00,23.2,23.21,23.1,23.12,7500.0,20.8119,20.8208,20.7222,20.7401,7500.0
2011-06-23 13:45:00,23.12,23.13,23.1,23.13,4600.0,20.7401,20.7491,20.7222,20.7491,4600.0
2011-06-23 13:50:00,23.1,23.11,23.08,23.1,17800.0,20.7222,20.7311,20.7042,20.7222,17800.0
2011-06-23 13:55:00,23.1,23.15,23.09,23.14,8300.0,20.7222,20.767,20.7132,20.758,8300.0
2011-06-23 14:00:00,23.14,23.15,23.11,23.11,20500.0,20.758,20.767,20.7311,20.7311,20500.0
2011-06-23 14:05:00,23.11,23.17,23.11,23.17,11000.0,20.7311,20.785,20.7311,20.785,11000.0
2011-06-23 14:10:00,23.18,23.19,23.12,23.13,12800.0,20.7939,20.8029,20.7401,20.7491,12800.0
2011-06-23 14:15:00,23.13,23.13,23.0,23.0,9600.0,20.7491,20.7491,20.6325,20.6325,9600.0
2011-06-23 14:20:00,23.02,23.02,22.93,23.0,9400.0,20.6504,20.6504,20.5697,20.6325,9400.0
2011-06-23 14:25:00,22.99,23.04,22.99,23.0,5300.0,20.6235,20.6683,20.6235,20.6325,5300.0
2011-06-23 14:30:00,23.01,23.05,23.01,23.05,5900.0,20.6414,20.6773,20.6414,20.6773,5900.0
2011-06-23 14:35:00,23.03,23.05,23.02,23.02,4000.0,20.6594,20.6773,20.6504,20.6504,4000.0
2011-06-23 14:40:00,23.02,23.02,22.95,22.97,11200.0,20.6504,20.6504,20.5876,20.6055,11200.0
2011-06-23 14:45:00,22.99,22.99,22.94,22.98,4400.0,20.6235,20.6235,20.5786,20.6145,4400.0
2011-06-23 14:50:00,22.98,23.02,22.97,23.0,9500.0,20.6145,20.6504,20.6055,20.6325,9500.0
2011-06-23 14:55:00,23.01,23.25,22.98,23.23,42400.0,20.6414,20.8567,20.6145,20.8388,42400.0
2011-06-23 15:00:00,23.24,23.24,23.13,23.24,13100.0,20.8477,20.8477,20.7491,20.8477,13100.0
2011-06-23 15:05:00,23.24,23.32,23.19,23.29,11500.0,20.8477,20.9195,20.8029,20.8926,11500.0
2011-06-23 15:10:00,23.3,23.36,23.25,23.31,16500.0,20.9016,20.9554,20.8567,20.9105,16500.0
2011-06-23 15:15:00,23.31,23.4,23.31,23.39,9300.0,20.9105,20.9913,20.9105,20.9823,9300.0
2011-06-23 15:20:00,23.38,23.45,23.35,23.42,18100.0,20.9733,21.0361,20.9464,21.0092,18100.0
2011-06-23 15:25:00,23.41,23.5,23.33,23.33,15700.0,21.0002,21.081,20.9285,20.9285,15700.0
2011-06-23 15:30:00,23.36,23.42,23.29,23.35,19300.0,20.9554,21.0092,20.8926,20.9464,19300.0
2011-06-23 15:35:00,23.35,23.35,23.22,23.25,16200.0,20.9464,20.9464,20.8298,20.8567,16200.0
2011-06-23 15:40:00,23.28,23.33,23.22,23.27,17000.0,20.8836,20.9285,20.8298,20.8747,17000.0
2011-06-23 15:45:00,23.28,23.36,23.27,23.36,11900.0,20.8836,20.9554,20.8747,20.9554,11900.0
2011-06-23 15:50:00,23.34,23.36,23.32,23.34,18700.0,20.9375,20.9554,20.9195,20.9375,18700.0
2011-06-23 15:55:00,23.34,23.39,23.34,23.39,31000.0,20.9375,20.9823,20.9375,20.9823,31000.0
2011-06-24 09:30:00,23.49,23.86,23.42,23.72,20600.0,21.072,21.4039,21.0092,21.2783,20600.0
2011-06-24 09:35:00,23.71,23.71,23.51,23.64,17400.0,21.2694,21.2694,21.09,21.2066,17400.0
2011-06-24 09:40:00,23.63,23.74,23.59,23.72,13300.0,21.1976,21.2963,21.1617,21.2783,13300.0
2011-06-24 09:45:00,23.73,23.8,23.7,23.77,12800.0,21.2873,21.3501,21.2604,21.3232,12800.0
2011-06-24 09:50:00,23.77,23.9,23.7,23.9,13900.0,21.3232,21.4398,21.2604,21.4398,13900.0
2011-06-24 09:55:00,23.92,24.14,23.81,24.05,19000.0,21.4577,21.6551,21.3591,21.5744,19000.0
2011-06-24 10:00:00,24.02,24.06,23.93,23.97,19200.0,21.5475,21.5833,21.4667,21.5026,19200.0
2011-06-24 10:05:00,23.97,23.98,23.8,23.89,28300.0,21.5026,21.5116,21.3501,21.4308,28300.0
2011-06-24 10:10:00,23.9,23.96,23.72,23.72,24900.0,21.4398,21.4936,21.2783,21.2783,24900.0
2011-06-24 10:15:00,23.74,23.87,23.72,23.87,5000.0,21.2963,21.4129,21.2783,21.4129,5000.0
2011-06-24 10:20:00,23.86,23.88,23.8,23.88,5400.0,21.4039,21.4219,21.3501,21.4219,5400.0
2011-06-24 10:25:00,23.89,23.9,23.79,23.87,15200.0,21.4308,21.4398,21.3411,21.4129,15200.0
2011-06-24 10:30:00,23.87,23.93,23.77,23.9,8000.0,21.4129,21.4667,21.3232,21.4398,8000.0
2011-06-24 10:35:00,23.9,23.9,23.87,23.87,9200.0,21.4398,21.4398,21.4129,21.4129,9200.0
2011-06-24 10:40:00,23.83,23.85,23.76,23.77,13200.0,21.377,21.395,21.3142,21.3232,13200.0
2011-06-24 10:45:00,23.77,23.77,23.68,23.75,13100.0,21.3232,21.3232,21.2425,21.3052,13100.0
2011-06-24 10:50:00,23.75,23.82,23.67,23.81,14600.0,21.3052,21.368,21.2335,21.3591,14600.0
2011-06-24 10:55:00,23.8,23.88,23.75,23.77,26300.0,21.3501,21.4219,21.3052,21.3232,26300.0
2011-06-24 11:00:00,23.75,23.84,23.7,23.79,31700.0,21.3052,21.386,21.2604,21.3411,31700.0
2011-06-24 11:05:00,23.77,23.88,23.77,23.87,26400.0,21.3232,21.4219,21.3232,21.4129,26400.0
2011-06-24 11:10:00,23.86,23.87,23.76,23.79,25400.0,21.4039,21.4129,21.3142,21.3411,25400.0
2011-06-24 11:15:00,23.8,23.87,23.8,23.83,7000.0,21.3501,21.4129,21.3501,21.377,7000.0
2011-06-24 11:20:00,23.83,23.83,23.8,23.81,2100.0,21.377,21.377,21.3501,21.3591,2100.0
2011-06-24 11:25:00,23.8,23.8,23.75,23.75,5400.0,21.3501,21.3501,21.3052,21.3052,5400.0
2011-06-24 11:30:00,23.76,23.83,23.76,23.83,4000.0,21.3142,21.377,21.3142,21.377,4000.0
2011-06-24 11:35:00,23.84,23.84,23.84,23.84,700.0,21.386,21.386,21.386,21.386,700.0
2011-06-24 11:40:00,23.83,23.95,23.83,23.93,4200.0,21.377,21.4847,21.377,21.4667,4200.0
2011-06-24 11:45:00,23.96,24.04,23.95,24.03,10600.0,21.4936,21.5654,21.4847,21.5564,10600.0
2011-06-24 11:50:00,24.03,24.03,23.98,24.01,4700.0,21.5564,21.5564,21.5116,21.5385,4700.0
2011-06-24 11:55:00,24.02,24.06,23.97,24.0,12700.0,21.5475,21.5833,21.5026,21.5295,12700.0
2011-06-24 12:00:00,23.98,23.98,23.86,23.89,4100.0,21.5116,21.5116,21.4039,21.4308,4100.0
2011-06-24 12:05:00,23.89,23.89,23.8,23.85,6800.0,21.4308,21.4308,21.3501,21.395,6800.0
2011-06-24 12:10:00,23.84,23.84,23.77,23.82,3600.0,21.386,21.386,21.3232,21.368,3600.0
2011-06-24 12:15:00,23.83,23.85,23.72,23.75,11800.0,21.377,21.395,21.2783,21.3052,11800.0
2011-06-24 12:20:00,23.75,23.77,23.72,23.72,7200.0,21.3052,21.3232,21.2783,21.2783,7200.0
2011-06-24 12:25:00,23.72,23.8,23.65,23.8,9800.0,21.2783,21.3501,21.2155,21.3501,9800.0
2011-06-24 12:30:00,23.8,23.8,23.77,23.8,4100.0,21.3501,21.3501,21.3232,21.3501,4100.0
2011-06-24 12:35:00,23.81,23.81,23.75,23.77,3700.0,21.3591,21.3591,21.3052,21.3232,3700.0
2011-06-24 12:40:00,23.75,23.78,23.69,23.75,4400.0,21.3052,21.3322,21.2514,21.3052,4400.0
2011-06-24 12:45:00,23.74,23.77,23.72,23.77,12500.0,21.2963,21.3232,21.2783,21.3232,12500.0
2011-06-24 12:50:00,23.77,23.8,23.74,23.75,6800.0,21.3232,21.3501,21.2963,21.3052,6800.0
2011-06-24 12:55:00,23.75,23.78,23.73,23.73,4400.0,21.3052,21.3322,21.2873,21.2873,4400.0
2011-06-24 13:00:00,23.73,23.75,23.67,23.68,6700.0,21.2873,21.3052,21.2335,21.2425,6700.0
2011-06-24 13:05:00,23.67,23.68,23.65,23.68,2600.0,21.2335,21.2425,21.2155,21.2425,2600.0
2011-06-24 13:10:00,23.68,23.76,23.68,23.73,3800.0,21.2425,21.3142,21.2425,21.2873,3800.0
2011-06-24 13:15:00,23.71,23.71,23.66,23.66,2600.0,21.2694,21.2694,21.2245,21.2245,2600.0
2011-06-24 13:20:00,23.65,23.65,23.56,23.63,17000.0,21.2155,21.2155,21.1348,21.1976,17000.0
2011-06-24 13:25:00,23.62,23.65,23.6,23.62,4500.0,21.1886,21.2155,21.1707,21.1886,4500.0
2011-06-24 13:30:00,23.6,23.61,23.6,23.6,5900.0,21.1707,21.1797,21.1707,21.1707,5900.0
2011-06-24 13:35:00,23.6,23.66,23.57,23.63,8500.0,21.1707,21.2245,21.1438,21.1976,8500.0
2011-06-24 13:40:00,23.66,23.66,23.6,23.6,4500.0,21.2245,21.2245,21.1707,21.1707,4500.0
2011-06-24 13:45:00,23.6,23.65,23.6,23.65,2700.0,21.1707,21.2155,21.1707,21.2155,2700.0
2011-06-24 13:50:00,23.64,23.65,23.64,23.65,500.0,21.2066,21.2155,21.2066,21.2155,500.0
2011-06-24 13:55:00,23.64,23.64,23.54,23.55,13700.0,21.2066,21.2066,21.1169,21.1258,13700.0
2011-06-24 14:00:00,23.54,23.55,23.44,23.46,5000.0,21.1169,21.1258,21.0272,21.0451,5000.0
2011-06-24 14:05:00,23.46,23.46,23.41,23.43,6800.0,21.0451,21.0451,21.0002,21.0182,6800.0
2011-06-24 14:10:00,23.42,23.42,23.37,23.4,3800.0,21.0092,21.0092,20.9644,20.9913,3800.0
2011-06-24 14:15:00,23.4,23.44,23.4,23.43,2000.0,20.9913,21.0272,20.9913,21.0182,2000.0
2011-06-24 14:20:00,23.43,23.5,23.41,23.47,4600.0,21.0182,21.081,21.0002,21.0541,4600.0
2011-06-24 14:25:00,23.46,23.47,23.4,23.43,5700.0,21.0451,21.0541,20.9913,21.0182,5700.0
2011-06-24 14:30:00,23.41,23.5,23.4,23.46,6600.0,21.0002,21.081,20.9913,21.0451,6600.0
2011-06-24 14:35:00,23.46,23.46,23.38,23.38,7400.0,21.0451,21.0451,20.9733,20.9733,7400.0
2011-06-24 14:40:00,23.38,23.38,23.34,23.36,10000.0,20.9733,20.9733,20.9375,20.9554,10000.0
2011-06-24 14:45:00,23.36,23.37,23.34,23.35,4600.0,20.9554,20.9644,20.9375,20.9464,4600.0
2011-06-24 14:50:00,23.32,23.35,23.28,23.34,6300.0,20.9195,20.9464,20.8836,20.9375,6300.0
2011-06-24 14:55:00,23.35,23.37,23.31,23.34,3800.0,20.9464,20.9644,20.9105,20.9375,3800.0
2011-06-24 15:00:00,23.34,23.34,23.31,23.31,6500.0,20.9375,20.9375,20.9105,20.9105,6500.0
2011-06-24 15:05:00,23.31,23.42,23.25,23.34,12900.0,20.9105,21.0092,20.8567,20.9375,12900.0
2011-06-24 15:10:00,23.34,23.37,23.29,23.29,3500.0,20.9375,20.9644,20.8926,20.8926,3500.0
2011-06-24 15:15:00,23.29,23.35,23.28,23.34,5200.0,20.8926,20.9464,20.8836,20.9375,5200.0
2011-06-24 15:20:00,23.35,23.37,23.31,23.32,4800.0,20.9464,20.9644,20.9105,20.9195,4800.0
2011-06-24 15:25:00,23.32,23.35,23.32,23.33,5100.0,20.9195,20.9464,20.9195,20.9285,5100.0
2011-06-24 15:30:00,23.34,23.44,23.34,23.43,10600.0,20.9375,21.0272,20.9375,21.0182,10600.0
2011-06-24 15:35:00,23.43,23.48,23.39,23.4,10500.0,21.0182,21.063,20.9823,20.9913,10500.0
2011-06-24 15:40:00,23.39,23.41,23.34,23.37,9100.0,20.9823,21.0002,20.9375,20.9644,9100.0
2011-06-24 15:45:00,23.37,23.42,23.35,23.39,20500.0,20.9644,21.0092,20.9464,20.9823,20500.0
2011-06-24 15:50:00,23.39,23.47,23.34,23.45,50900.0,20.9823,21.0541,20.9375,21.0361,50900.0
2011-06-24 15:55:00,23.45,23.53,23.43,23.51,121900.0,21.0361,21.1079,21.0182,21.09,121900.0
2011-06-27 09:30:00,23.25,23.26,22.98,23.15,27700.0,20.8567,20.8657,20.6145,20.767,27700.0
2011-06-27 09:35:00,23.15,23.15,23.0,23.02,11900.0,20.767,20.767,20.6325,20.6504,11900.0
2011-06-27 09:40:00,23.01,23.2,23.0,23.18,14800.0,20.6414,20.8119,20.6325,20.7939,14800.0
2011-06-27 09:45:00,23.18,23.31,23.14,23.31,12300.0,20.7939,20.9105,20.758,20.9105,12300.0
2011-06-27 09:50:00,23.35,23.41,23.32,23.38,14800.0,20.9464,21.0002,20.9195,20.9733,14800.0
2011-06-27 09:55:00,23.39,23.4,23.23,23.33,17500.0,20.9823,20.9913,20.8388,20.9285,17500.0
2011-06-27 10:00:00,23.32,23.33,23.22,23.22,18200.0,20.9195,20.9285,20.8298,20.8298,18200.0
2011-06-27 10:05:00,23.23,23.28,23.12,23.26,24100.0,20.8388,20.8836,20.7401,20.8657,24100.0
2011-06-27 10:10:00,23.27,23.3,23.22,23.29,22700.0,20.8747,20.9016,20.8298,20.8926,22700.0
2011-06-27 10:15:00,23.27,23.46,23.25,23.44,22200.0,20.8747,21.0451,20.8567,21.0272,22200.0
2011-06-27 10:20:00,23.46,23.55,23.41,23.54,39900.0,21.0451,21.1258,21.0002,21.1169,39900.0
2011-06-27 10:25:00,23.51,23.68,23.45,23.65,22900.0,21.09,21.2425,21.0361,21.2155,22900.0
2011-06-27 10:30:00,23.65,23.65,23.36,23.37,11000.0,21.2155,21.2155,20.9554,20.9644,11000.0
2011-06-27 10:35:00,23.37,23.46,23.37,23.43,33400.0,20.9644,21.0451,20.9644,21.0182,33400.0
2011-06-27 10:40:00,23.41,23.48,23.4,23.46,21200.0,21.0002,21.063,20.9913,21.0451,21200.0
2011-06-27 10:45:00,23.48,23.58,23.42,23.48,32800.0,21.063,21.1527,21.0092,21.063,32800.0
2011-06-27 10:50:00,23.48,23.48,23.42,23.44,6800.0,21.063,21.063,21.0092,21.0272,6800.0
2011-06-27 10:55:00,23.43,23.54,23.43,23.54,6600.0,21.0182,21.1169,21.0182,21.1169,6600.0
2011-06-27 11:00:00,23.55,23.59,23.43,23.43,9600.0,21.1258,21.1617,21.0182,21.0182,9600.0
2011-06-27 11:05:00,23.43,23.49,23.41,23.43,15600.0,21.0182,21.072,21.0002,21.0182,15600.0
2011-06-27 11:10:00,23.43,23.49,23.41,23.49,13900.0,21.0182,21.072,21.0002,21.072,13900.0
2011-06-27 11:15:00,23.49,23.5,23.46,23.46,5700.0,21.072,21.081,21.0451,21.0451,5700.0
2011-06-27 11:20:00,23.47,23.5,23.46,23.49,3900.0,21.0541,21.081,21.0451,21.072,3900.0
2011-06-27 11:25:00,23.5,23.5,23.45,23.45,10200.0,21.081,21.081,21.0361,21.0361,10200.0
2011-06-27 11:30:00,23.43,23.48,23.43,23.47,6900.0,21.0182,21.063,21.0182,21.0541,6900.0
2011-06-27 11:35:00,23.47,23.47,23.43,23.43,3400.0,21.0541,21.0541,21.0182,21.0182,3400.0
2011-06-27 11:40:00,23.42,23.5,23.42,23.44,8800.0,21.0092,21.081,21.0092,21.0272,8800.0
2011-06-27 11:45:00,23.41,23.48,23.41,23.47,6900.0,21.0002,21.063,21.0002,21.0541,6900.0
2011-06-27 11:50:00,23.45,23.52,23.45,23.47,3200.0,21.0361,21.0989,21.0361,21.0541,3200.0
2011-06-27 11:55:00,23.47,23.49,23.41,23.43,2400.0,21.0541,21.072,21.0002,21.0182,2400.0
2011-06-27 12:00:00,23.43,23.47,23.42,23.45,4500.0,21.0182,21.0541,21.0092,21.0361,4500.0
2011-06-27 12:05:00,23.45,23.46,23.43,23.43,8800.0,21.0361,21.0451,21.0182,21.0182,8800.0
2011-06-27 12:10:00,23.42,23.43,23.4,23.4,3700.0,21.0092,21.0182,20.9913,20.9913,3700.0
2011-06-27 12:15:00,23.41,23.41,23.4,23.4,6100.0,21.0002,21.0002,20.9913,20.9913,6100.0
2011-06-27 12:20:00,23.41,23.45,23.41,23.41,3700.0,21.0002,21.0361,21.0002,21.0002,3700.0
2011-06-27 12:25:00,23.41,23.42,23.4,23.42,3000.0,21.0002,21.0092,20.9913,21.0092,3000.0
2011-06-27 12:30:00,23.42,23.42,23.39,23.4,7200.0,21.0092,21.0092,20.9823,20.9913,7200.0
2011-06-27 12:35:00,23.4,23.43,23.4,23.43,4000.0,20.9913,21.0182,20.9913,21.0182,4000.0
2011-06-27 12:40:00,23.43,23.46,23.41,23.45,6200.0,21.0182,21.0451,21.0002,21.0361,6200.0
2011-06-27 12:45:00,23.45,23.46,23.43,23.43,3500.0,21.0361,21.0451,21.0182,21.0182,3500.0
2011-06-27 12:50:00,23.43,23.44,23.39,23.44,4300.0,21.0182,21.0272,20.9823,21.0272,4300.0
2011-06-27 12:55:00,23.43,23.45,23.41,23.45,7300.0,21.0182,21.0361,21.0002,21.0361,7300.0
2011-06-27 13:00:00,23.45,23.5,23.44,23.5,3400.0,21.0361,21.081,21.0272,21.081,3400.0
2011-06-27 13:05:00,23.5,23.5,23.45,23.46,2600.0,21.081,21.081,21.0361,21.0451,2600.0
2011-06-27 13:10:00,23.45,23.46,23.39,23.4,37200.0,21.0361,21.0451,20.9823,20.9913,37200.0
2011-06-27 13:15:00,23.4,23.41,23.39,23.41,13200.0,20.9913,21.0002,20.9823,21.0002,13200.0
2011-06-27 13:20:00,23.41,23.41,23.4,23.4,10000.0,21.0002,21.0002,20.9913,20.9913,10000.0
2011-06-27 13:25:00,23.41,23.5,23.4,23.5,30500.0,21.0002,21.081,20.9913,21.081,30500.0
2011-06-27 13:30:00,23.5,23.5,23.47,23.5,5900.0,21.081,21.081,21.0541,21.081,5900.0
2011-06-27 13:35:00,23.49,23.52,23.45,23.5,12700.0,21.072,21.0989,21.0361,21.081,12700.0
2011-06-27 13:40:00,23.52,23.58,23.52,23.54,12500.0,21.0989,21.1527,21.0989,21.1169,12500.0
2011-06-27 13:45:00,23.55,23.56,23.52,23.52,4500.0,21.1258,21.1348,21.0989,21.0989,4500.0
2011-06-27 13:50:00,23.53,23.55,23.51,23.54,5300.0,21.1079,21.1258,21.09,21.1169,5300.0
2011-06-27 13:55:00,23.53,23.54,23.53,23.54,3500.0,21.1079,21.1169,21.1079,21.1169,3500.0
2011-06-27 14:00:00,23.55,23.61,23.55,23.6,8700.0,21.1258,21.1797,21.1258,21.1707,8700.0
2011-06-27 14:05:00,23.6,23.63,23.58,23.62,9100.0,21.1707,21.1976,21.1527,21.1886,9100.0
2011-06-27 14:10:00,23.62,23.64,23.61,23.62,4500.0,21.1886,21.2066,21.1797,21.1886,4500.0
2011-06-27 14:15:00,23.62,23.63,23.59,23.6,6100.0,21.1886,21.1976,21.1617,21.1707,6100.0
2011-06-27 14:20:00,23.6,23.66,23.59,23.64,11800.0,21.1707,21.2245,21.1617,21.2066,11800.0
2011-06-27 14:25:00,23.65,23.66,23.6,23.63,15000.0,21.2155,21.2245,21.1707,21.1976,15000.0
2011-06-27 14:30:00,23.63,23.66,23.6,23.65,9100.0,21.1976,21.2245,21.1707,21.2155,9100.0
2011-06-27 14:35:00,23.65,23.66,23.62,23.63,6300.0,21.2155,21.2245,21.1886,21.1976,6300.0
2011-06-27 14:40:00,23.63,23.63,23.59,23.59,4300.0,21.1976,21.1976,21.1617,21.1617,4300.0
2011-06-27 14:45:00,23.59,23.69,23.59,23.69,12600.0,21.1617,21.2514,21.1617,21.2514,12600.0
2011-06-27 14:50:00,23.69,23.7,23.66,23.67,5000.0,21.2514,21.2604,21.2245,21.2335,5000.0
2011-06-27 14:55:00,23.67,23.67,23.64,23.64,2100.0,21.2335,21.2335,21.2066,21.2066,2100.0
2011-06-27 15:00:00,23.64,23.65,23.63,23.63,4700.0,21.2066,21.2155,21.1976,21.1976,4700.0
2011-06-27 15:05:00,23.63,23.63,23.57,23.62,13200.0,21.1976,21.1976,21.1438,21.1886,13200.0
2011-06-27 15:10:00,23.62,23.64,23.62,23.64,7400.0,21.1886,21.2066,21.1886,21.2066,7400.0
2011-06-27 15:15:00,23.64,23.64,23.63,23.63,3900.0,21.2066,21.2066,21.1976,21.1976,3900.0
2011-06-27 15:20:00,23.63,23.64,23.6,23.64,11600.0,21.1976,21.2066,21.1707,21.2066,11600.0
2011-06-27 15:25:00,23.63,23.64,23.58,23.6,24500.0,21.1976,21.2066,21.1527,21.1707,24500.0
2011-06-27 15:30:00,23.6,23.63,23.59,23.62,12000.0,21.1707,21.1976,21.1617,21.1886,12000.0
2011-06-27 15:35:00,23.62,23.63,23.59,23.59,9500.0,21.1886,21.1976,21.1617,21.1617,9500.0
2011-06-27 15:40:00,23.6,23.63,23.58,23.59,19500.0,21.1707,21.1976,21.1527,21.1617,19500.0
2011-06-27 15:45:00,23.6,23.69,23.59,23.68,42600.0,21.1707,21.2514,21.1617,21.2425,42600.0
2011-06-27 15:50:00,23.68,23.74,23.67,23.7,39500.0,21.2425,21.2963,21.2335,21.2604,39500.0
2011-06-27 15:55:00,23.69,23.72,23.65,23.65,51400.0,21.2514,21.2783,21.2155,21.2155,51400.0
2011-06-28 09:30:00,23.97,24.37,23.71,24.34,35800.0,21.5026,21.8614,21.2694,21.8345,35800.0
2011-06-28 09:35:00,24.27,24.77,24.17,24.77,33000.0,21.7717,22.2203,21.682,22.2203,33000.0
2011-06-28 09:40:00,24.77,24.91,24.5,24.91,51300.0,22.2203,22.3458,21.978,22.3458,51300.0
2011-06-28 09:45:00,24.88,24.94,24.5,24.63,27700.0,22.3189,22.3728,21.978,22.0947,27700.0
2011-06-28 09:50:00,24.63,24.8,24.63,24.76,13000.0,22.0947,22.2472,22.0947,22.2113,13000.0
2011-06-28 09:55:00,24.78,24.8,24.74,24.8,17400.0,22.2292,22.2472,22.1933,22.2472,17400.0
2011-06-28 10:00:00,24.79,24.81,24.67,24.78,40900.0,22.2382,22.2561,22.1305,22.2292,40900.0
2011-06-28 10:05:00,24.78,24.79,24.64,24.71,25300.0,22.2292,22.2382,22.1036,22.1664,25300.0
2011-06-28 10:10:00,24.73,24.88,24.71,24.88,40400.0,22.1844,22.3189,22.1664,22.3189,40400.0
2011-06-28 10:15:00,24.88,25.27,24.84,25.24,56700.0,22.3189,22.6688,22.283,22.6419,56700.0
2011-06-28 10:20:00,25.24,25.33,25.08,25.19,79600.0,22.6419,22.7226,22.4983,22.597,79600.0
2011-06-28 10:25:00,25.19,25.2,25.13,25.15,13300.0,22.597,22.606,22.5432,22.5611,13300.0
2011-06-28 10:30:00,25.16,25.2,25.07,25.13,17400.0,22.5701,22.606,22.4894,22.5432,17400.0
2011-06-28 10:35:00,25.13,25.23,25.08,25.21,29500.0,22.5432,22.6329,22.4983,22.615,29500.0
2011-06-28 10:40:00,25.21,25.3,25.21,25.26,21500.0,22.615,22.6957,22.615,22.6598,21500.0
2011-06-28 10:45:00,25.25,25.34,25.19,25.24,32200.0,22.6508,22.7316,22.597,22.6419,32200.0
2011-06-28 10:50:00,25.23,25.4,25.18,25.19,43800.0,22.6329,22.7854,22.588,22.597,43800.0
2011-06-28 10:55:00,25.19,25.32,25.18,25.23,15200.0,22.597,22.7136,22.588,22.6329,15200.0
2011-06-28 11:00:00,25.21,25.28,25.14,25.19,12200.0,22.615,22.6778,22.5522,22.597,12200.0
2011-06-28 11:05:00,25.18,25.3,25.15,25.24,12700.0,22.588,22.6957,22.5611,22.6419,12700.0
2011-06-28 11:10:00,25.24,25.24,25.13,25.13,10200.0,22.6419,22.6419,22.5432,22.5432,10200.0
2011-06-28 11:15:00,25.12,25.15,25.05,25.05,28200.0,22.5342,22.5611,22.4714,22.4714,28200.0
2011-06-28 11:20:00,25.05,25.11,25.02,25.06,10300.0,22.4714,22.5253,22.4445,22.4804,10300.0
2011-06-28 11:25:00,25.07,25.09,25.01,25.05,13800.0,22.4894,22.5073,22.4355,22.4714,13800.0
2011-06-28 11:30:00,25.03,25.06,25.03,25.05,20600.0,22.4535,22.4804,22.4535,22.4714,20600.0
2011-06-28 11:35:00,25.05,25.08,25.03,25.06,41900.0,22.4714,22.4983,22.4535,22.4804,41900.0
2011-06-28 11:40:00,25.05,25.06,24.94,25.01,30000.0,22.4714,22.4804,22.3728,22.4355,30000.0
2011-06-28 11:45:00,25.01,25.02,24.93,25.01,13200.0,22.4355,22.4445,22.3638,22.4355,13200.0
2011-06-28 11:50:00,25.0,25.01,24.97,25.01,19300.0,22.4266,22.4355,22.3997,22.4355,19300.0
2011-06-28 11:55:00,25.0,25.15,25.0,25.12,20100.0,22.4266,22.5611,22.4266,22.5342,20100.0
2011-06-28 12:00:00,25.11,25.11,24.97,25.04,25400.0,22.5253,22.5253,22.3997,22.4625,25400.0
2011-06-28 12:05:00,25.02,25.03,25.0,25.01,14000.0,22.4445,22.4535,22.4266,22.4355,14000.0
2011-06-28 12:10:00,25.0,25.05,25.0,25.04,7000.0,22.4266,22.4714,22.4266,22.4625,7000.0
2011-06-28 12:15:00,25.04,25.08,25.02,25.03,2800.0,22.4625,22.4983,22.4445,22.4535,2800.0
2011-06-28 12:20:00,25.03,25.11,25.03,25.08,10400.0,22.4535,22.5253,22.4535,22.4983,10400.0
2011-06-28 12:25:00,25.05,25.07,25.01,25.07,3900.0,22.4714,22.4894,22.4355,22.4894,3900.0
2011-06-28 12:30:00,25.1,25.13,25.09,25.1,2900.0,22.5163,22.5432,22.5073,22.5163,2900.0
2011-06-28 12:35:00,25.08,25.1,25.07,25.08,4400.0,22.4983,22.5163,22.4894,22.4983,4400.0
2011-06-28 12:40:00,25.07,25.08,25.05,25.06,3200.0,22.4894,22.4983,22.4714,22.4804,3200.0
2011-06-28 12:45:00,25.06,25.17,25.05,25.16,5900.0,22.4804,22.5791,22.4714,22.5701,5900.0
2011-06-28 12:50:00,25.16,25.16,25.03,25.04,6900.0,22.5701,22.5701,22.4535,22.4625,6900.0
2011-06-28 12:55:00,25.03,25.08,25.03,25.08,6100.0,22.4535,22.4983,22.4535,22.4983,6100.0
2011-06-28 13:00:00,25.08,25.08,25.04,25.05,10400.0,22.4983,22.4983,22.4625,22.4714,10400.0
2011-06-28 13:05:00,25.06,25.07,25.01,25.03,11000.0,22.4804,22.4894,22.4355,22.4535,11000.0
2011-06-28 13:10:00,25.02,25.03,24.98,25.0,13600.0,22.4445,22.4535,22.4086,22.4266,13600.0
2011-06-28 13:15:00,24.98,25.03,24.97,25.02,10300.0,22.4086,22.4535,22.3997,22.4445,10300.0
2011-06-28 13:20:00,25.01,25.03,24.99,25.03,11900.0,22.4355,22.4535,22.4176,22.4535,11900.0
2011-06-28 13:25:00,25.02,25.02,25.0,25.01,3200.0,22.4445,22.4445,22.4266,22.4355,3200.0
2011-06-28 13:30:00,25.04,25.06,24.98,25.02,9700.0,22.4625,22.4804,22.4086,22.4445,9700.0
2011-06-28 13:35:00,25.0,25.02,24.98,25.0,8100.0,22.4266,22.4445,22.4086,22.4266,8100.0
2011-06-28 13:40:00,25.0,25.02,24.99,25.02,2000.0,22.4266,22.4445,22.4176,22.4445,2000.0
2011-06-28 13:45:00,25.02,25.02,25.01,25.01,2000.0,22.4445,22.4445,22.4355,22.4355,2000.0
2011-06-28 13:50:00,25.02,25.02,24.98,25.0,6700.0,22.4445,22.4445,22.4086,22.4266,6700.0
2011-06-28 13:55:00,25.01,25.03,25.0,25.03,6500.0,22.4355,22.4535,22.4266,22.4535,6500.0
2011-06-28 14:00:00,25.02,25.02,25.01,25.01,2300.0,22.4445,22.4445,22.4355,22.4355,2300.0
2011-06-28 14:05:00,25.01,25.02,25.0,25.01,10200.0,22.4355,22.4445,22.4266,22.4355,10200.0
2011-06-28 14:10:00,25.01,25.02,25.01,25.01,3800.0,22.4355,22.4445,22.4355,22.4355,3800.0
2011-06-28 14:15:00,25.01,25.04,25.0,25.04,3400.0,22.4355,22.4625,22.4266,22.4625,3400.0
2011-06-28 14:20:00,25.05,25.07,25.02,25.02,5300.0,22.4714,22.4894,22.4445,22.4445,5300.0
2011-06-28 14:25:00,25.02,25.1,25.01,25.07,9000.0,22.4445,22.5163,22.4355,22.4894,9000.0
2011-06-28 14:30:00,25.06,25.06,25.0,25.02,22200.0,22.4804,22.4804,22.4266,22.4445,22200.0
2011-06-28 14:35:00,25.02,25.05,25.01,25.02,17200.0,22.4445,22.4714,22.4355,22.4445,17200.0
2011-06-28 14:40:00,25.03,25.07,25.02,25.07,20000.0,22.4535,22.4894,22.4445,22.4894,20000.0
2011-06-28 14:45:00,25.06,25.09,25.05,25.07,11300.0,22.4804,22.5073,22.4714,22.4894,11300.0
2011-06-28 14:50:00,25.07,25.09,25.06,25.09,6200.0,22.4894,22.5073,22.4804,22.5073,6200.0
2011-06-28 14:55:00,25.08,25.15,25.06,25.1,33600.0,22.4983,22.5611,22.4804,22.5163,33600.0
2011-06-28 15:00:00,25.1,25.14,25.1,25.11,17500.0,22.5163,22.5522,22.5163,22.5253,17500.0
2011-06-28 15:05:00,25.11,25.12,25.09,25.1,18600.0,22.5253,22.5342,22.5073,22.5163,18600.0
2011-06-28 15:10:00,25.11,25.11,25.02,25.03,47500.0,22.5253,22.5253,22.4445,22.4535,47500.0
2011-06-28 15:15:00,25.03,25.05,25.02,25.04,13500.0,22.4535,22.4714,22.4445,22.4625,13500.0
2011-06-28 15:20:00,25.04,25.04,25.03,25.04,19700.0,22.4625,22.4625,22.4535,22.4625,19700.0
2011-06-28 15:25:00,25.04,25.1,25.02,25.08,23900.0,22.4625,22.5163,22.4445,22.4983,23900.0
2011-06-28 15:30:00,25.08,25.09,25.02,25.05,15900.0,22.4983,22.5073,22.4445,22.4714,15900.0
2011-06-28 15:35:00,25.05,25.06,25.01,25.04,11800.0,22.4714,22.4804,22.4355,22.4625,11800.0
2011-06-28 15:40:00,25.03,25.08,25.02,25.05,21100.0,22.4535,22.4983,22.4445,22.4714,21100.0
2011-06-28 15:45:00,25.06,25.18,25.03,25.09,33700.0,22.4804,22.588,22.4535,22.5073,33700.0
2011-06-28 15:50:00,25.08,25.18,25.08,25.17,66600.0,22.4983,22.588,22.4983,22.5791,66600.0
2011-06-28 15:55:00,25.16,25.24,25.15,25.2,75800.0,22.5701,22.6419,22.5611,22.606,75800.0
2011-06-29 09:30:00,25.52,25.52,25.21,25.21,59700.0,22.893,22.893,22.615,22.615,59700.0
2011-06-29 09:35:00,25.25,25.26,25.01,25.25,35600.0,22.6508,22.6598,22.4355,22.6508,35600.0
2011-06-29 09:40:00,25.19,25.23,24.99,25.04,43300.0,22.597,22.6329,22.4176,22.4625,43300.0
2011-06-29 09:45:00,25.06,25.2,25.03,25.11,23500.0,22.4804,22.606,22.4535,22.5253,23500.0
2011-06-29 09:50:00,25.06,25.08,24.97,25.04,8600.0,22.4804,22.4983,22.3997,22.4625,8600.0
2011-06-29 09:55:00,25.03,25.08,25.0,25.08,10000.0,22.4535,22.4983,22.4266,22.4983,10000.0
2011-06-29 10:00:00,25.05,25.09,25.02,25.06,18700.0,22.4714,22.5073,22.4445,22.4804,18700.0
2011-06-29 10:05:00,25.04,25.07,24.95,25.02,27500.0,22.4625,22.4894,22.3817,22.4445,27500.0
2011-06-29 10:10:00,25.01,25.03,24.96,25.0,10300.0,22.4355,22.4535,22.3907,22.4266,10300.0
2011-06-29 10:15:00,25.0,25.26,25.0,25.24,30800.0,22.4266,22.6598,22.4266,22.6419,30800.0
2011-06-29 10:20:00,25.24,25.41,25.18,25.38,36100.0,22.6419,22.7944,22.588,22.7675,36100.0
2011-06-29 10:25:00,25.42,25.54,25.38,25.48,60400.0,22.8033,22.911,22.7675,22.8572,60400.0
2011-06-29 10:30:00,25.47,25.52,25.34,25.5,27500.0,22.8482,22.893,22.7316,22.8751,27500.0
2011-06-29 10:35:00,25.49,25.49,25.42,25.49,7900.0,22.8661,22.8661,22.8033,22.8661,7900.0
2011-06-29 10:40:00,25.5,25.96,25.5,25.79,68700.0,22.8751,23.2878,22.8751,23.1353,68700.0
2011-06-29 10:45:00,25.77,26.0,25.74,26.0,67800.0,23.1173,23.3236,23.0904,23.3236,67800.0
2011-06-29 10:50:00,26.0,26.0,25.82,25.91,41100.0,23.3236,23.3236,23.1622,23.2429,41100.0
2011-06-29 10:55:00,25.91,25.94,25.86,25.88,6500.0,23.2429,23.2698,23.1981,23.216,6500.0
2011-06-29 11:00:00,25.87,25.93,25.74,25.93,44800.0,23.207,23.2608,23.0904,23.2608,44800.0
2011-06-29 11:05:00,25.91,25.95,25.85,25.87,13900.0,23.2429,23.2788,23.1891,23.207,13900.0
2011-06-29 11:10:00,25.87,26.02,25.85,25.95,21600.0,23.207,23.3416,23.1891,23.2788,21600.0
2011-06-29 11:15:00,25.93,25.97,25.78,25.78,9000.0,23.2608,23.2967,23.1263,23.1263,9000.0
2011-06-29 11:20:00,25.8,25.82,25.7,25.75,6600.0,23.1442,23.1622,23.0545,23.0994,6600.0
2011-06-29 11:25:00,25.75,25.77,25.62,25.73,22100.0,23.0994,23.1173,22.9828,23.0814,22100.0
2011-06-29 11:30:00,25.75,25.81,25.71,25.72,7700.0,23.0994,23.1532,23.0635,23.0725,7700.0
2011-06-29 11:35:00,25.72,25.75,25.65,25.66,6700.0,23.0725,23.0994,23.0097,23.0186,6700.0
2011-06-29 11:40:00,25.67,25.73,25.62,25.69,9700.0,23.0276,23.0814,22.9828,23.0456,9700.0
2011-06-29 11:45:00,25.69,25.78,25.65,25.75,21400.0,23.0456,23.1263,23.0097,23.0994,21400.0
2011-06-29 11:50:00,25.75,25.76,25.66,25.7,10800.0,23.0994,23.1083,23.0186,23.0545,10800.0
2011-06-29 11:55:00,25.7,25.83,25.69,25.7,9300.0,23.0545,23.1711,23.0456,23.0545,9300.0
2011-06-29 12:00:00,25.67,25.74,25.65,25.74,4400.0,23.0276,23.0904,23.0097,23.0904,4400.0
2011-06-29 12:05:00,25.72,25.81,25.65,25.67,13500.0,23.0725,23.1532,23.0097,23.0276,13500.0
2011-06-29 12:10:00,25.67,25.75,25.65,25.75,5600.0,23.0276,23.0994,23.0097,23.0994,5600.0
2011-06-29 12:15:00,25.72,25.75,25.72,25.75,2100.0,23.0725,23.0994,23.0725,23.0994,2100.0
2011-06-29 12:20:00,25.75,25.75,25.7,25.71,2200.0,23.0994,23.0994,23.0545,23.0635,2200.0
2011-06-29 12:25:00,25.68,25.69,25.58,25.62,8700.0,23.0366,23.0456,22.9469,22.9828,8700.0
2011-06-29 12:30:00,25.63,25.63,25.6,25.62,6300.0,22.9917,22.9917,22.9648,22.9828,6300.0
2011-06-29 12:35:00,25.62,25.69,25.61,25.66,4100.0,22.9828,23.0456,22.9738,23.0186,4100.0
2011-06-29 12:40:00,25.66,25.67,25.55,25.56,5400.0,23.0186,23.0276,22.92,22.9289,5400.0
2011-06-29 12:45:00,25.56,25.6,25.52,25.53,15600.0,22.9289,22.9648,22.893,22.902,15600.0
2011-06-29 12:50:00,25.54,25.56,25.48,25.53,8100.0,22.911,22.9289,22.8572,22.902,8100.0
2011-06-29 12:55:00,25.51,25.57,25.48,25.52,6000.0,22.8841,22.9379,22.8572,22.893,6000.0
2011-06-29 13:00:00,25.51,25.54,25.49,25.51,3900.0,22.8841,22.911,22.8661,22.8841,3900.0
2011-06-29 13:05:00,25.51,25.59,25.49,25.55,6100.0,22.8841,22.9558,22.8661,22.92,6100.0
2011-06-29 13:10:00,25.54,25.59,25.52,25.57,4900.0,22.911,22.9558,22.893,22.9379,4900.0
2011-06-29 13:15:00,25.59,25.63,25.52,25.57,12000.0,22.9558,22.9917,22.893,22.9379,12000.0
2011-06-29 13:20:00,25.58,25.62,25.54,25.6,6600.0,22.9469,22.9828,22.911,22.9648,6600.0
2011-06-29 13:25:00,25.61,25.64,25.58,25.64,2800.0,22.9738,23.0007,22.9469,23.0007,2800.0
2011-06-29 13:30:00,25.63,25.63,25.58,25.6,3700.0,22.9917,22.9917,22.9469,22.9648,3700.0
2011-06-29 13:35:00,25.59,25.66,25.59,25.6,4400.0,22.9558,23.0186,22.9558,22.9648,4400.0
2011-06-29 13:40:00,25.6,25.62,25.58,25.6,8600.0,22.9648,22.9828,22.9469,22.9648,8600.0
2011-06-29 13:45:00,25.59,25.65,25.59,25.6,20900.0,22.9558,23.0097,22.9558,22.9648,20900.0
2011-06-29 13:50:00,25.59,25.63,25.58,25.62,7200.0,22.9558,22.9917,22.9469,22.9828,7200.0
2011-06-29 13:55:00,25.62,25.65,25.59,25.6,17300.0,22.9828,23.0097,22.9558,22.9648,17300.0
2011-06-29 14:00:00,25.6,25.64,25.59,25.64,7200.0,22.9648,23.0007,22.9558,23.0007,7200.0
2011-06-29 14:05:00,25.61,25.64,25.47,25.47,25800.0,22.9738,23.0007,22.8482,22.8482,25800.0
2011-06-29 14:10:00,25.46,25.47,25.41,25.41,7500.0,22.8392,22.8482,22.7944,22.7944,7500.0
2011-06-29 14:15:00,25.41,25.41,25.31,25.4,9800.0,22.7944,22.7944,22.7047,22.7854,9800.0
2011-06-29 14:20:00,25.41,25.44,25.22,25.22,36700.0,22.7944,22.8213,22.6239,22.6239,36700.0
2011-06-29 14:25:00,25.22,25.24,25.17,25.21,23900.0,22.6239,22.6419,22.5791,22.615,23900.0
2011-06-29 14:30:00,25.21,25.24,25.2,25.22,5800.0,22.615,22.6419,22.606,22.6239,5800.0
2011-06-29 14:35:00,25.23,25.3,25.23,25.28,13900.0,22.6329,22.6957,22.6329,22.6778,13900.0
2011-06-29 14:40:00,25.27,25.29,25.25,25.28,14600.0,22.6688,22.6867,22.6508,22.6778,14600.0
2011-06-29 14:45:00,25.29,25.34,25.24,25.26,7200.0,22.6867,22.7316,22.6419,22.6598,7200.0
2011-06-29 14:50:00,25.26,25.32,25.26,25.3,6600.0,22.6598,22.7136,22.6598,22.6957,6600.0
2011-06-29 14:55:00,25.31,25.39,25.29,25.36,12000.0,22.7047,22.7764,22.6867,22.7495,12000.0
2011-06-29 15:00:00,25.35,25.36,25.27,25.29,8800.0,22.7405,22.7495,22.6688,22.6867,8800.0
2011-06-29 15:05:00,25.29,25.3,25.22,25.24,5100.0,22.6867,22.6957,22.6239,22.6419,5100.0
2011-06-29 15:10:00,25.26,25.33,25.26,25.32,8300.0,22.6598,22.7226,22.6598,22.7136,8300.0
2011-06-29 15:15:00,25.32,25.33,25.28,25.33,8000.0,22.7136,22.7226,22.6778,22.7226,8000.0
2011-06-29 15:20:00,25.33,25.36,25.31,25.36,8200.0,22.7226,22.7495,22.7047,22.7495,8200.0
2011-06-29 15:25:00,25.38,25.48,25.32,25.36,20500.0,22.7675,22.8572,22.7136,22.7495,20500.0
2011-06-29 15:30:00,25.35,25.35,25.28,25.3,16100.0,22.7405,22.7405,22.6778,22.6957,16100.0
2011-06-29 15:35:00,25.31,25.33,25.3,25.33,7500.0,22.7047,22.7226,22.6957,22.7226,7500.0
2011-06-29 15:40:00,25.33,25.41,25.33,25.37,17900.0,22.7226,22.7944,22.7226,22.7585,17900.0
2011-06-29 15:45:00,25.35,25.39,25.28,25.3,24300.0,22.7405,22.7764,22.6778,22.6957,24300.0
2011-06-29 15:50:00,25.29,25.33,25.27,25.3,25200.0,22.6867,22.7226,22.6688,22.6957,25200.0
2011-06-29 15:55:00,25.3,25.33,25.27,25.3,20800.0,22.6957,22.7226,22.6688,22.6957,20800.0
2011-06-30 09:30:00,25.26,26.45,25.17,25.77,71800.0,22.6598,23.7273,22.5791,23.1173,71800.0
2011-06-30 09:35:00,25.74,25.9,25.54,25.57,28600.0,23.0904,23.2339,22.911,22.9379,28600.0
2011-06-30 09:40:00,25.61,26.0,25.59,25.98,21700.0,22.9738,23.3236,22.9558,23.3057,21700.0
2011-06-30 09:45:00,25.96,26.17,25.93,26.08,27300.0,23.2878,23.4761,23.2608,23.3954,27300.0
2011-06-30 09:50:00,26.04,26.13,25.82,25.88,29300.0,23.3595,23.4403,23.1622,23.216,29300.0
2011-06-30 09:55:00,25.88,25.89,25.63,25.74,40600.0,23.216,23.225,22.9917,23.0904,40600.0
2011-06-30 10:00:00,25.76,25.89,25.71,25.85,24800.0,23.1083,23.225,23.0635,23.1891,24800.0
2011-06-30 10:05:00,25.88,25.93,25.72,25.75,25800.0,23.216,23.2608,23.0725,23.0994,25800.0
2011-06-30 10:10:00,25.76,25.76,25.63,25.63,27600.0,23.1083,23.1083,22.9917,22.9917,27600.0
2011-06-30 10:15:00,25.64,25.8,25.61,25.66,33400.0,23.0007,23.1442,22.9738,23.0186,33400.0
2011-06-30 10:20:00,25.7,25.87,25.62,25.87,25100.0,23.0545,23.207,22.9828,23.207,25100.0
2011-06-30 10:25:00,25.88,25.9,25.78,25.88,23000.0,23.216,23.2339,23.1263,23.216,23000.0
2011-06-30 10:30:00,25.88,25.98,25.85,25.87,33700.0,23.216,23.3057,23.1891,23.207,33700.0
2011-06-30 10:35:00,25.86,25.98,25.86,25.91,33200.0,23.1981,23.3057,23.1981,23.2429,33200.0
2011-06-30 10:40:00,25.9,25.96,25.86,25.9,29100.0,23.2339,23.2878,23.1981,23.2339,29100.0
2011-06-30 10:45:00,25.91,25.92,25.88,25.91,13600.0,23.2429,23.2519,23.216,23.2429,13600.0
2011-06-30 10:50:00,25.88,25.92,25.88,25.9,12100.0,23.216,23.2519,23.216,23.2339,12100.0
2011-06-30 10:55:00,25.91,25.95,25.9,25.91,15700.0,23.2429,23.2788,23.2339,23.2429,15700.0
2011-06-30 11:00:00,25.91,26.04,25.9,26.04,20200.0,23.2429,23.3595,23.2339,23.3595,20200.0
2011-06-30 11:05:00,26.0,26.04,25.94,25.96,8800.0,23.3236,23.3595,23.2698,23.2878,8800.0
2011-06-30 11:10:00,25.97,26.03,25.93,25.95,17000.0,23.2967,23.3506,23.2608,23.2788,17000.0
2011-06-30 11:15:00,25.94,26.1,25.9,26.1,28600.0,23.2698,23.4133,23.2339,23.4133,28600.0
2011-06-30 11:20:00,26.11,26.14,26.04,26.05,40700.0,23.4223,23.4492,23.3595,23.3685,40700.0
2011-06-30 11:25:00,26.05,26.05,25.98,26.01,23900.0,23.3685,23.3685,23.3057,23.3326,23900.0
2011-06-30 11:30:00,26.03,26.05,25.96,26.03,12800.0,23.3506,23.3685,23.2878,23.3506,12800.0
2011-06-30 11:35:00,26.03,26.05,25.93,26.01,12700.0,23.3506,23.3685,23.2608,23.3326,12700.0
2011-06-30 11:40:00,26.02,26.03,25.92,26.01,12500.0,23.3416,23.3506,23.2519,23.3326,12500.0
2011-06-30 11:45:00,26.0,26.08,26.0,26.0,33000.0,23.3236,23.3954,23.3236,23.3236,33000.0
2011-06-30 11:50:00,26.01,26.01,25.98,26.01,4900.0,23.3326,23.3326,23.3057,23.3326,4900.0
2011-06-30 11:55:00,26.01,26.05,26.0,26.03,14000.0,23.3326,23.3685,23.3236,23.3506,14000.0
2011-06-30 12:00:00,26.02,26.04,26.01,26.01,2400.0,23.3416,23.3595,23.3326,23.3326,2400.0
2011-06-30 12:05:00,26.01,26.03,26.0,26.02,5500.0,23.3326,23.3506,23.3236,23.3416,5500.0
2011-06-30 12:10:00,26.02,26.09,26.02,26.07,7300.0,23.3416,23.4044,23.3416,23.3864,7300.0
2011-06-30 12:15:00,26.07,26.18,26.07,26.18,3700.0,23.3864,23.4851,23.3864,23.4851,3700.0
2011-06-30 12:20:00,26.19,26.2,26.08,26.08,13400.0,23.4941,23.5031,23.3954,23.3954,13400.0
2011-06-30 12:25:00,26.08,26.08,25.99,26.02,17000.0,23.3954,23.3954,23.3147,23.3416,17000.0
2011-06-30 12:30:00,26.01,26.01,25.98,26.0,5900.0,23.3326,23.3326,23.3057,23.3236,5900.0
2011-06-30 12:35:00,26.0,26.01,25.98,25.99,13500.0,23.3236,23.3326,23.3057,23.3147,13500.0
2011-06-30 12:40:00,25.99,26.01,25.98,26.01,5100.0,23.3147,23.3326,23.3057,23.3326,5100.0
2011-06-30 12:45:00,26.0,26.01,25.91,25.91,3700.0,23.3236,23.3326,23.2429,23.2429,3700.0
2011-06-30 12:50:00,25.91,25.92,25.87,25.89,15700.0,23.2429,23.2519,23.207,23.225,15700.0
2011-06-30 12:55:00,25.89,25.92,25.89,25.92,2000.0,23.225,23.2519,23.225,23.2519,2000.0
2011-06-30 13:00:00,25.9,25.91,25.9,25.91,1800.0,23.2339,23.2429,23.2339,23.2429,1800.0
2011-06-30 13:05:00,25.91,25.96,25.9,25.92,27600.0,23.2429,23.2878,23.2339,23.2519,27600.0
2011-06-30 13:10:00,25.93,25.93,25.9,25.92,4100.0,23.2608,23.2608,23.2339,23.2519,4100.0
2011-06-30 13:15:00,25.93,25.99,25.93,25.96,16900.0,23.2608,23.3147,23.2608,23.2878,16900.0
2011-06-30 13:20:00,25.95,26.01,25.95,26.0,4100.0,23.2788,23.3326,23.2788,23.3236,4100.0
2011-06-30 13:25:00,25.98,26.07,25.97,26.03,18700.0,23.3057,23.3864,23.2967,23.3506,18700.0
2011-06-30 13:30:00,26.07,26.18,26.04,26.13,16700.0,23.3864,23.4851,23.3595,23.4403,16700.0
2011-06-30 13:35:00,26.12,26.17,26.1,26.17,5500.0,23.4313,23.4761,23.4133,23.4761,5500.0
2011-06-30 13:40:00,26.14,26.33,26.14,26.24,28100.0,23.4492,23.6197,23.4492,23.5389,28100.0
2011-06-30 13:45:00,26.24,26.31,26.22,26.3,27700.0,23.5389,23.6017,23.521,23.5928,27700.0
2011-06-30 13:50:00,26.3,26.37,26.25,26.37,18100.0,23.5928,23.6556,23.5479,23.6556,18100.0
2011-06-30 13:55:00,26.37,26.5,26.37,26.4,25000.0,23.6556,23.7722,23.6556,23.6825,25000.0
2011-06-30 14:00:00,26.43,26.43,26.28,26.28,5800.0,23.7094,23.7094,23.5748,23.5748,5800.0
2011-06-30 14:05:00,26.27,26.27,26.2,26.24,9700.0,23.5658,23.5658,23.5031,23.5389,9700.0
2011-06-30 14:10:00,26.23,26.42,26.22,26.22,15800.0,23.53,23.7004,23.521,23.521,15800.0
2011-06-30 14:15:00,26.22,26.26,26.13,26.24,26200.0,23.521,23.5569,23.4403,23.5389,26200.0
2011-06-30 14:20:00,26.23,26.25,26.17,26.25,10300.0,23.53,23.5479,23.4761,23.5479,10300.0
2011-06-30 14:25:00,26.25,26.28,26.18,26.18,4400.0,23.5479,23.5748,23.4851,23.4851,4400.0
2011-06-30 14:30:00,26.19,26.22,26.15,26.2,8200.0,23.4941,23.521,23.4582,23.5031,8200.0
2011-06-30 14:35:00,26.2,26.2,26.16,26.17,10100.0,23.5031,23.5031,23.4672,23.4761,10100.0
2011-06-30 14:40:00,26.18,26.18,26.12,26.13,2400.0,23.4851,23.4851,23.4313,23.4403,2400.0
2011-06-30 14:45:00,26.13,26.55,26.13,26.51,55400.0,23.4403,23.817,23.4403,23.7811,55400.0
2011-06-30 14:50:00,26.5,26.59,26.5,26.58,35400.0,23.7722,23.8529,23.7722,23.8439,35400.0
2011-06-30 14:55:00,26.58,26.6,26.54,26.55,18100.0,23.8439,23.8619,23.8081,23.817,18100.0
2011-06-30 15:00:00,26.56,26.67,26.54,26.6,40900.0,23.826,23.9247,23.8081,23.8619,40900.0
2011-06-30 15:05:00,26.62,26.81,26.6,26.78,21300.0,23.8798,24.0503,23.8619,24.0233,21300.0
2011-06-30 15:10:00,26.78,26.93,26.74,26.82,62100.0,24.0233,24.1579,23.9875,24.0592,62100.0
2011-06-30 15:15:00,26.81,26.94,26.79,26.8,15700.0,24.0503,24.1669,24.0323,24.0413,15700.0
2011-06-30 15:20:00,26.8,26.88,26.79,26.8,19500.0,24.0413,24.1131,24.0323,24.0413,19500.0
2011-06-30 15:25:00,26.81,26.86,26.79,26.81,17600.0,24.0503,24.0951,24.0323,24.0503,17600.0
2011-06-30 15:30:00,26.8,26.86,26.79,26.81,26200.0,24.0413,24.0951,24.0323,24.0503,26200.0
2011-06-30 15:35:00,26.81,26.85,26.74,26.79,26300.0,24.0503,24.0861,23.9875,24.0323,26300.0
2011-06-30 15:40:00,26.78,26.82,26.73,26.76,73100.0,24.0233,24.0592,23.9785,24.0054,73100.0
2011-06-30 15:45:00,26.75,26.77,26.7,26.7,51800.0,23.9964,24.0144,23.9516,23.9516,51800.0
2011-06-30 15:50:00,26.71,26.74,26.69,26.7,53000.0,23.9606,23.9875,23.9426,23.9516,53000.0
2011-06-30 15:55:00,26.7,26.76,26.68,26.71,142800.0,23.9516,24.0054,23.9336,23.9606,142800.0
2011-07-01 09:30:00,26.57,26.97,26.57,26.85,128700.0,23.835,24.1938,23.835,24.0861,128700.0
2011-07-01 09:35:00,26.82,26.88,26.53,26.88,27800.0,24.0592,24.1131,23.7991,24.1131,27800.0
2011-07-01 09:40:00,26.78,27.0,26.71,26.94,26900.0,24.0233,24.2207,23.9606,24.1669,26900.0
2011-07-01 09:45:00,26.97,27.0,26.81,26.91,35100.0,24.1938,24.2207,24.0503,24.14,35100.0
2011-07-01 09:50:00,26.9,26.99,26.9,26.94,10000.0,24.131,24.2117,24.131,24.1669,10000.0
2011-07-01 09:55:00,26.94,27.22,26.94,27.14,46500.0,24.1669,24.4181,24.1669,24.3463,46500.0
2011-07-01 10:00:00,27.15,27.27,27.12,27.2,65700.0,24.3553,24.4629,24.3284,24.4001,65700.0
2011-07-01 10:05:00,27.2,27.28,27.16,27.2,69600.0,24.4001,24.4719,24.3642,24.4001,69600.0
2011-07-01 10:10:00,27.2,27.2,27.04,27.08,22800.0,24.4001,24.4001,24.2566,24.2925,22800.0
2011-07-01 10:15:00,27.07,27.19,27.06,27.12,18000.0,24.2835,24.3911,24.2745,24.3284,18000.0
2011-07-01 10:20:00,27.15,27.2,27.09,27.14,27700.0,24.3553,24.4001,24.3014,24.3463,27700.0
2011-07-01 10:25:00,27.12,27.2,27.1,27.15,29800.0,24.3284,24.4001,24.3104,24.3553,29800.0
2011-07-01 10:30:00,27.15,27.19,27.14,27.19,41900.0,24.3553,24.3911,24.3463,24.3911,41900.0
2011-07-01 10:35:00,27.19,27.19,27.1,27.15,15000.0,24.3911,24.3911,24.3104,24.3553,15000.0
2011-07-01 10:40:00,27.14,27.18,27.02,27.07,14500.0,24.3463,24.3822,24.2386,24.2835,14500.0
2011-07-01 10:45:00,27.07,27.15,27.05,27.09,23800.0,24.2835,24.3553,24.2656,24.3014,23800.0
2011-07-01 10:50:00,27.08,27.1,27.08,27.1,21600.0,24.2925,24.3104,24.2925,24.3104,21600.0
2011-07-01 10:55:00,27.09,27.17,27.08,27.17,11100.0,24.3014,24.3732,24.2925,24.3732,11100.0
2011-07-01 11:00:00,27.15,27.17,27.08,27.1,22500.0,24.3553,24.3732,24.2925,24.3104,22500.0
2011-07-01 11:05:00,27.09,27.16,27.02,27.15,12100.0,24.3014,24.3642,24.2386,24.3553,12100.0
2011-07-01 11:10:00,27.12,27.15,27.08,27.14,7500.0,24.3284,24.3553,24.2925,24.3463,7500.0
2011-07-01 11:15:00,27.15,27.21,27.13,27.2,24500.0,24.3553,24.4091,24.3373,24.4001,24500.0
2011-07-01 11:20:00,27.2,27.25,27.17,27.2,31700.0,24.4001,24.445,24.3732,24.4001,31700.0
2011-07-01 11:25:00,27.19,27.2,27.15,27.18,5400.0,24.3911,24.4001,24.3553,24.3822,5400.0
2011-07-01 11:30:00,27.18,27.32,27.18,27.18,38900.0,24.3822,24.5078,24.3822,24.3822,38900.0
2011-07-01 11:35:00,27.15,27.2,27.15,27.2,20800.0,24.3553,24.4001,24.3553,24.4001,20800.0
2011-07-01 11:40:00,27.2,27.25,27.17,27.25,7700.0,24.4001,24.445,24.3732,24.445,7700.0
2011-07-01 11:45:00,27.25,27.3,27.19,27.3,61700.0,24.445,24.4898,24.3911,24.4898,61700.0
2011-07-01 11:50:00,27.3,27.38,27.29,27.35,8400.0,24.4898,24.5616,24.4809,24.5347,8400.0
2011-07-01 11:55:00,27.34,27.34,27.28,27.29,11400.0,24.5257,24.5257,24.4719,24.4809,11400.0
2011-07-01 12:00:00,27.29,27.3,27.27,27.3,4100.0,24.4809,24.4898,24.4629,24.4898,4100.0
2011-07-01 12:05:00,27.29,27.29,27.26,27.27,6400.0,24.4809,24.4809,24.4539,24.4629,6400.0
2011-07-01 12:10:00,27.27,27.44,27.26,27.44,40700.0,24.4629,24.6154,24.4539,24.6154,40700.0
2011-07-01 12:15:00,27.44,27.44,27.37,27.37,6800.0,24.6154,24.6154,24.5526,24.5526,6800.0
2011-07-01 12:20:00,27.37,27.41,27.33,27.38,25000.0,24.5526,24.5885,24.5167,24.5616,25000.0
2011-07-01 12:25:00,27.4,27.43,27.39,27.41,4300.0,24.5795,24.6064,24.5706,24.5885,4300.0
2011-07-01 12:30:00,27.42,27.42,27.35,27.35,12100.0,24.5975,24.5975,24.5347,24.5347,12100.0
2011-07-01 12:35:00,27.35,27.35,27.29,27.34,15500.0,24.5347,24.5347,24.4809,24.5257,15500.0
2011-07-01 12:40:00,27.32,27.47,27.32,27.4,35800.0,24.5078,24.6423,24.5078,24.5795,35800.0
2011-07-01 12:45:00,27.39,27.4,27.38,27.39,6400.0,24.5706,24.5795,24.5616,24.5706,6400.0
2011-07-01 12:50:00,27.4,27.4,27.32,27.36,5600.0,24.5795,24.5795,24.5078,24.5436,5600.0
2011-07-01 12:55:00,27.37,27.4,27.36,27.4,6700.0,24.5526,24.5795,24.5436,24.5795,6700.0
2011-07-01 13:00:00,27.4,27.51,27.4,27.49,20400.0,24.5795,24.6782,24.5795,24.6603,20400.0
2011-07-01 13:05:00,27.49,27.49,27.44,27.49,45400.0,24.6603,24.6603,24.6154,24.6603,45400.0
2011-07-01 13:10:00,27.48,27.51,27.47,27.5,32600.0,24.6513,24.6782,24.6423,24.6692,32600.0
2011-07-01 13:15:00,27.49,27.53,27.47,27.51,14700.0,24.6603,24.6961,24.6423,24.6782,14700.0
2011-07-01 13:20:00,27.51,27.53,27.44,27.49,6300.0,24.6782,24.6961,24.6154,24.6603,6300.0
2011-07-01 13:25:00,27.47,27.48,27.47,27.48,4300.0,24.6423,24.6513,24.6423,24.6513,4300.0
2011-07-01 13:30:00,27.48,27.49,27.47,27.49,5600.0,24.6513,24.6603,24.6423,24.6603,5600.0
2011-07-01 13:35:00,27.49,27.49,27.48,27.49,5600.0,24.6603,24.6603,24.6513,24.6603,5600.0
2011-07-01 13:40:00,27.49,27.49,27.47,27.47,9700.0,24.6603,24.6603,24.6423,24.6423,9700.0
2011-07-01 13:45:00,27.47,27.5,27.47,27.49,9900.0,24.6423,24.6692,24.6423,24.6603,9900.0
2011-07-01 13:50:00,27.49,27.49,27.48,27.49,7300.0,24.6603,24.6603,24.6513,24.6603,7300.0
2011-07-01 13:55:00,27.49,27.5,27.48,27.49,20500.0,24.6603,24.6692,24.6513,24.6603,20500.0
2011-07-01 14:00:00,27.49,27.5,27.42,27.43,9600.0,24.6603,24.6692,24.5975,24.6064,9600.0
2011-07-01 14:05:00,27.45,27.46,27.43,27.46,4800.0,24.6244,24.6334,24.6064,24.6334,4800.0
2011-07-01 14:10:00,27.46,27.46,27.34,27.37,9600.0,24.6334,24.6334,24.5257,24.5526,9600.0
2011-07-01 14:15:00,27.37,27.38,27.35,27.37,5500.0,24.5526,24.5616,24.5347,24.5526,5500.0
2011-07-01 14:20:00,27.37,27.41,27.37,27.41,2900.0,24.5526,24.5885,24.5526,24.5885,2900.0
2011-07-01 14:25:00,27.41,27.49,27.4,27.46,20200.0,24.5885,24.6603,24.5795,24.6334,20200.0
2011-07-01 14:30:00,27.46,27.49,27.43,27.47,26100.0,24.6334,24.6603,24.6064,24.6423,26100.0
2011-07-01 14:35:00,27.46,27.5,27.45,27.48,30400.0,24.6334,24.6692,24.6244,24.6513,30400.0
2011-07-01 14:40:00,27.48,27.52,27.46,27.51,12000.0,24.6513,24.6872,24.6334,24.6782,12000.0
2011-07-01 14:45:00,27.51,27.53,27.49,27.53,11500.0,24.6782,24.6961,24.6603,24.6961,11500.0
2011-07-01 14:50:00,27.53,27.58,27.52,27.58,47500.0,24.6961,24.741,24.6872,24.741,47500.0
2011-07-01 14:55:00,27.56,27.66,27.56,27.62,14800.0,24.7231,24.8128,24.7231,24.7769,14800.0
2011-07-01 15:00:00,27.62,27.63,27.55,27.6,13300.0,24.7769,24.7859,24.7141,24.7589,13300.0
2011-07-01 15:05:00,27.6,27.6,27.53,27.55,27700.0,24.7589,24.7589,24.6961,24.7141,27700.0
2011-07-01 15:10:00,27.52,27.57,27.5,27.57,8100.0,24.6872,24.732,24.6692,24.732,8100.0
2011-07-01 15:15:00,27.56,27.57,27.55,27.57,7300.0,24.7231,24.732,24.7141,24.732,7300.0
2011-07-01 15:20:00,27.57,27.58,27.5,27.5,11600.0,24.732,24.741,24.6692,24.6692,11600.0
2011-07-01 15:25:00,27.5,27.6,27.5,27.56,16600.0,24.6692,24.7589,24.6692,24.7231,16600.0
2011-07-01 15:30:00,27.54,27.54,27.5,27.51,14100.0,24.7051,24.7051,24.6692,24.6782,14100.0
2011-07-01 15:35:00,27.52,27.52,27.44,27.45,22600.0,24.6872,24.6872,24.6154,24.6244,22600.0
2011-07-01 15:40:00,27.45,27.46,27.39,27.41,39400.0,24.6244,24.6334,24.5706,24.5885,39400.0
2011-07-01 15:45:00,27.42,27.51,27.41,27.44,39000.0,24.5975,24.6782,24.5885,24.6154,39000.0
2011-07-01 15:50:00,27.44,27.48,27.42,27.46,42300.0,24.6154,24.6513,24.5975,24.6334,42300.0
2011-07-01 15:55:00,27.46,27.56,27.46,27.52,68400.0,24.6334,24.7231,24.6334,24.6872,68400.0
2011-07-05 09:30:00,27.41,27.44,27.21,27.43,19300.0,24.5885,24.6154,24.4091,24.6064,19300.0
2011-07-05 09:35:00,27.39,27.46,27.31,27.39,16100.0,24.5706,24.6334,24.4988,24.5706,16100.0
2011-07-05 09:40:00,27.38,27.43,27.21,27.36,11200.0,24.5616,24.6064,24.4091,24.5436,11200.0
2011-07-05 09:45:00,27.35,27.4,27.26,27.28,7000.0,24.5347,24.5795,24.4539,24.4719,7000.0
2011-07-05 09:50:00,27.25,27.29,27.2,27.23,19700.0,24.445,24.4809,24.4001,24.427,19700.0
2011-07-05 09:55:00,27.22,27.3,27.09,27.26,69000.0,24.4181,24.4898,24.3014,24.4539,69000.0
2011-07-05 10:00:00,27.26,27.31,27.21,27.27,21500.0,24.4539,24.4988,24.4091,24.4629,21500.0
2011-07-05 10:05:00,27.28,27.34,27.25,27.32,31900.0,24.4719,24.5257,24.445,24.5078,31900.0
2011-07-05 10:10:00,27.34,27.36,27.21,27.33,23400.0,24.5257,24.5436,24.4091,24.5167,23400.0
2011-07-05 10:15:00,27.31,27.35,27.22,27.34,19400.0,24.4988,24.5347,24.4181,24.5257,19400.0
2011-07-05 10:20:00,27.37,27.37,27.21,27.21,6700.0,24.5526,24.5526,24.4091,24.4091,6700.0
2011-07-05 10:25:00,27.23,27.33,27.22,27.26,24300.0,24.427,24.5167,24.4181,24.4539,24300.0
2011-07-05 10:30:00,27.26,27.34,27.23,27.25,6700.0,24.4539,24.5257,24.427,24.445,6700.0
2011-07-05 10:35:00,27.25,27.3,27.22,27.29,25600.0,24.445,24.4898,24.4181,24.4809,25600.0
2011-07-05 10:40:00,27.29,27.29,27.21,27.22,17000.0,24.4809,24.4809,24.4091,24.4181,17000.0
2011-07-05 10:45:00,27.23,27.25,27.22,27.22,4100.0,24.427,24.445,24.4181,24.4181,4100.0
2011-07-05 10:50:00,27.22,27.25,27.2,27.21,10300.0,24.4181,24.445,24.4001,24.4091,10300.0
2011-07-05 10:55:00,27.22,27.23,27.21,27.23,7000.0,24.4181,24.427,24.4091,24.427,7000.0
2011-07-05 11:00:00,27.21,27.21,27.09,27.09,16900.0,24.4091,24.4091,24.3014,24.3014,16900.0
2011-07-05 11:05:00,27.08,27.08,26.85,26.85,28300.0,24.2925,24.2925,24.0861,24.0861,28300.0
2011-07-05 11:10:00,26.85,27.0,26.8,26.85,40600.0,24.0861,24.2207,24.0413,24.0861,40600.0
2011-07-05 11:15:00,26.85,26.95,26.83,26.87,23200.0,24.0861,24.1758,24.0682,24.1041,23200.0
2011-07-05 11:20:00,26.93,27.01,26.89,26.97,12400.0,24.1579,24.2297,24.122,24.1938,12400.0
2011-07-05 11:25:00,26.98,26.98,26.95,26.96,2700.0,24.2028,24.2028,24.1758,24.1848,2700.0
2011-07-05 11:30:00,26.96,27.09,26.95,27.0,8100.0,24.1848,24.3014,24.1758,24.2207,8100.0
2011-07-05 11:35:00,26.98,26.98,26.77,26.8,11100.0,24.2028,24.2028,24.0144,24.0413,11100.0
2011-07-05 11:40:00,26.81,26.94,26.81,26.88,4100.0,24.0503,24.1669,24.0503,24.1131,4100.0
2011-07-05 11:45:00,26.9,26.97,26.89,26.94,6300.0,24.131,24.1938,24.122,24.1669,6300.0
2011-07-05 11:50:00,26.92,26.92,26.78,26.78,9500.0,24.1489,24.1489,24.0233,24.0233,9500.0
2011-07-05 11:55:00,26.79,26.79,26.64,26.66,13300.0,24.0323,24.0323,23.8978,23.9157,13300.0
2011-07-05 12:00:00,26.68,26.78,26.64,26.66,13200.0,23.9336,24.0233,23.8978,23.9157,13200.0
2011-07-05 12:05:00,26.68,26.76,26.67,26.74,4900.0,23.9336,24.0054,23.9247,23.9875,4900.0
2011-07-05 12:10:00,26.74,26.75,26.69,26.71,7100.0,23.9875,23.9964,23.9426,23.9606,7100.0
2011-07-05 12:15:00,26.7,26.78,26.68,26.78,9500.0,23.9516,24.0233,23.9336,24.0233,9500.0
2011-07-05 12:20:00,26.76,26.81,26.72,26.78,11100.0,24.0054,24.0503,23.9695,24.0233,11100.0
2011-07-05 12:25:00,26.78,26.8,26.78,26.79,6100.0,24.0233,24.0413,24.0233,24.0323,6100.0
2011-07-05 12:30:00,26.78,26.81,26.73,26.74,7800.0,24.0233,24.0503,23.9785,23.9875,7800.0
2011-07-05 12:35:00,26.75,26.75,26.63,26.63,5800.0,23.9964,23.9964,23.8888,23.8888,5800.0
2011-07-05 12:40:00,26.63,26.66,26.58,26.61,8000.0,23.8888,23.9157,23.8439,23.8708,8000.0
2011-07-05 12:45:00,26.61,26.66,26.61,26.64,5400.0,23.8708,23.9157,23.8708,23.8978,5400.0
2011-07-05 12:50:00,26.65,26.67,26.65,26.65,4800.0,23.9067,23.9247,23.9067,23.9067,4800.0
2011-07-05 12:55:00,26.66,26.66,26.64,26.66,3100.0,23.9157,23.9157,23.8978,23.9157,3100.0
2011-07-05 13:00:00,26.66,26.86,26.66,26.86,7000.0,23.9157,24.0951,23.9157,24.0951,7000.0
2011-07-05 13:05:00,26.86,26.92,26.84,26.92,7900.0,24.0951,24.1489,24.0772,24.1489,7900.0
2011-07-05 13:10:00,26.88,26.94,26.83,26.94,27000.0,24.1131,24.1669,24.0682,24.1669,27000.0
2011-07-05 13:15:00,26.98,27.03,26.94,27.02,6900.0,24.2028,24.2476,24.1669,24.2386,6900.0
2011-07-05 13:20:00,27.03,27.11,27.03,27.08,15800.0,24.2476,24.3194,24.2476,24.2925,15800.0
2011-07-05 13:25:00,27.09,27.09,27.05,27.06,4800.0,24.3014,24.3014,24.2656,24.2745,4800.0
2011-07-05 13:30:00,27.07,27.12,27.05,27.08,10200.0,24.2835,24.3284,24.2656,24.2925,10200.0
2011-07-05 13:35:00,27.09,27.12,27.07,27.07,7000.0,24.3014,24.3284,24.2835,24.2835,7000.0
2011-07-05 13:40:00,27.07,27.12,27.04,27.11,7800.0,24.2835,24.3284,24.2566,24.3194,7800.0
2011-07-05 13:45:00,27.12,27.22,27.11,27.2,8800.0,24.3284,24.4181,24.3194,24.4001,8800.0
2011-07-05 13:50:00,27.19,27.22,27.19,27.21,2300.0,24.3911,24.4181,24.3911,24.4091,2300.0
2011-07-05 13:55:00,27.21,27.21,27.07,27.15,12700.0,24.4091,24.4091,24.2835,24.3553,12700.0
2011-07-05 14:00:00,27.15,27.17,27.06,27.12,6100.0,24.3553,24.3732,24.2745,24.3284,6100.0
2011-07-05 14:05:00,27.11,27.13,27.01,27.13,13200.0,24.3194,24.3373,24.2297,24.3373,13200.0
2011-07-05 14:10:00,27.12,27.16,27.1,27.16,4700.0,24.3284,24.3642,24.3104,24.3642,4700.0
2011-07-05 14:15:00,27.14,27.14,27.0,27.0,5000.0,24.3463,24.3463,24.2207,24.2207,5000.0
2011-07-05 14:20:00,27.02,27.02,26.88,26.93,12100.0,24.2386,24.2386,24.1131,24.1579,12100.0
2011-07-05 14:25:00,26.91,26.93,26.88,26.92,2900.0,24.14,24.1579,24.1131,24.1489,2900.0
2011-07-05 14:30:00,26.91,26.91,26.86,26.86,7100.0,24.14,24.14,24.0951,24.0951,7100.0
2011-07-05 14:35:00,26.88,26.92,26.88,26.89,4100.0,24.1131,24.1489,24.1131,24.122,4100.0
2011-07-05 14:40:00,26.9,26.91,26.85,26.9,5000.0,24.131,24.14,24.0861,24.131,5000.0
2011-07-05 14:45:00,26.89,26.9,26.87,26.89,6500.0,24.122,24.131,24.1041,24.122,6500.0
2011-07-05 14:50:00,26.88,27.0,26.88,27.0,7000.0,24.1131,24.2207,24.1131,24.2207,7000.0
2011-07-05 14:55:00,26.99,26.99,26.93,26.99,7000.0,24.2117,24.2117,24.1579,24.2117,7000.0
2011-07-05 15:00:00,26.98,26.98,26.92,26.93,3500.0,24.2028,24.2028,24.1489,24.1579,3500.0
2011-07-05 15:05:00,26.93,26.94,26.88,26.94,8300.0,24.1579,24.1669,24.1131,24.1669,8300.0
2011-07-05 15:10:00,26.95,26.96,26.91,26.94,6400.0,24.1758,24.1848,24.14,24.1669,6400.0
2011-07-05 15:15:00,26.93,27.0,26.93,26.98,7000.0,24.1579,24.2207,24.1579,24.2028,7000.0
2011-07-05 15:20:00,26.98,27.02,26.95,27.01,12200.0,24.2028,24.2386,24.1758,24.2297,12200.0
2011-07-05 15:25:00,27.01,27.01,26.97,27.01,8300.0,24.2297,24.2297,24.1938,24.2297,8300.0
2011-07-05 15:30:00,27.01,27.02,27.0,27.0,7400.0,24.2297,24.2386,24.2207,24.2207,7400.0
2011-07-05 15:35:00,27.0,27.0,26.95,26.98,6700.0,24.2207,24.2207,24.1758,24.2028,6700.0
2011-07-05 15:40:00,26.98,26.98,26.95,26.97,8300.0,24.2028,24.2028,24.1758,24.1938,8300.0
2011-07-05 15:45:00,26.97,26.97,26.9,26.91,6200.0,24.1938,24.1938,24.131,24.14,6200.0
2011-07-05 15:50:00,26.91,26.96,26.87,26.91,17300.0,24.14,24.1848,24.1041,24.14,17300.0
2011-07-05 15:55:00,26.9,26.93,26.88,26.91,12800.0,24.131,24.1579,24.1131,24.14,12800.0
2011-07-06 09:30:00,26.86,26.86,26.63,26.69,10800.0,24.0951,24.0951,23.8888,23.9426,10800.0
2011-07-06 09:35:00,26.68,26.68,26.32,26.33,20200.0,23.9336,23.9336,23.6107,23.6197,20200.0
2011-07-06 09:40:00,26.39,26.44,26.32,26.41,5200.0,23.6735,23.7183,23.6107,23.6914,5200.0
2011-07-06 09:45:00,26.38,26.45,26.36,26.41,13400.0,23.6645,23.7273,23.6466,23.6914,13400.0
2011-07-06 09:50:00,26.46,26.52,26.32,26.34,10000.0,23.7363,23.7901,23.6107,23.6286,10000.0
2011-07-06 09:55:00,26.32,26.4,26.3,26.38,4200.0,23.6107,23.6825,23.5928,23.6645,4200.0
2011-07-06 10:00:00,26.38,26.38,26.18,26.23,11900.0,23.6645,23.6645,23.4851,23.53,11900.0
2011-07-06 10:05:00,26.2,26.26,26.0,26.24,21200.0,23.5031,23.5569,23.3236,23.5389,21200.0
2011-07-06 10:10:00,26.26,26.29,26.24,26.26,3200.0,23.5569,23.5838,23.5389,23.5569,3200.0
2011-07-06 10:15:00,26.25,26.3,26.06,26.06,11900.0,23.5479,23.5928,23.3775,23.3775,11900.0
2011-07-06 10:20:00,26.05,26.14,26.05,26.1,5200.0,23.3685,23.4492,23.3685,23.4133,5200.0
2011-07-06 10:25:00,26.14,26.32,26.11,26.32,3000.0,23.4492,23.6107,23.4223,23.6107,3000.0
2011-07-06 10:30:00,26.32,26.33,26.15,26.16,9900.0,23.6107,23.6197,23.4582,23.4672,9900.0
2011-07-06 10:35:00,26.18,26.33,26.13,26.24,11000.0,23.4851,23.6197,23.4403,23.5389,11000.0
2011-07-06 10:40:00,26.26,26.29,26.26,26.29,1300.0,23.5569,23.5838,23.5569,23.5838,1300.0
2011-07-06 10:45:00,26.27,26.38,26.22,26.38,8100.0,23.5658,23.6645,23.521,23.6645,8100.0
2011-07-06 10:50:00,26.37,26.48,26.34,26.48,12100.0,23.6556,23.7542,23.6286,23.7542,12100.0
2011-07-06 10:55:00,26.48,26.52,26.46,26.49,5300.0,23.7542,23.7901,23.7363,23.7632,5300.0
2011-07-06 11:00:00,26.49,26.5,26.39,26.45,6500.0,23.7632,23.7722,23.6735,23.7273,6500.0
2011-07-06 11:05:00,26.5,26.5,26.4,26.41,3400.0,23.7722,23.7722,23.6825,23.6914,3400.0
2011-07-06 11:10:00,26.43,26.5,26.43,26.45,3200.0,23.7094,23.7722,23.7094,23.7273,3200.0
2011-07-06 11:15:00,26.44,26.5,26.4,26.47,3200.0,23.7183,23.7722,23.6825,23.7453,3200.0
2011-07-06 11:20:00,26.47,26.57,26.46,26.49,18900.0,23.7453,23.835,23.7363,23.7632,18900.0
2011-07-06 11:25:00,26.43,26.5,26.37,26.49,4300.0,23.7094,23.7722,23.6556,23.7632,4300.0
2011-07-06 11:30:00,26.49,26.5,26.45,26.45,5600.0,23.7632,23.7722,23.7273,23.7273,5600.0
2011-07-06 11:35:00,26.44,26.51,26.44,26.48,9200.0,23.7183,23.7811,23.7183,23.7542,9200.0
2011-07-06 11:40:00,26.48,26.5,26.42,26.43,5900.0,23.7542,23.7722,23.7004,23.7094,5900.0
2011-07-06 11:45:00,26.45,26.52,26.45,26.48,5500.0,23.7273,23.7901,23.7273,23.7542,5500.0
2011-07-06 11:50:00,26.49,26.5,26.42,26.45,8900.0,23.7632,23.7722,23.7004,23.7273,8900.0
2011-07-06 11:55:00,26.43,26.47,26.39,26.44,34300.0,23.7094,23.7453,23.6735,23.7183,34300.0
2011-07-06 12:00:00,26.45,26.49,26.37,26.44,11900.0,23.7273,23.7632,23.6556,23.7183,11900.0
2011-07-06 12:05:00,26.45,26.46,26.4,26.45,3400.0,23.7273,23.7363,23.6825,23.7273,3400.0
2011-07-06 12:10:00,26.41,26.44,26.38,26.43,4300.0,23.6914,23.7183,23.6645,23.7094,4300.0
2011-07-06 12:15:00,26.45,26.45,26.41,26.43,3100.0,23.7273,23.7273,23.6914,23.7094,3100.0
2011-07-06 12:20:00,26.43,26.44,26.4,26.42,4300.0,23.7094,23.7183,23.6825,23.7004,4300.0
2011-07-06 12:25:00,26.42,26.42,26.32,26.32,3400.0,23.7004,23.7004,23.6107,23.6107,3400.0
2011-07-06 12:30:00,26.33,26.36,26.25,26.25,13400.0,23.6197,23.6466,23.5479,23.5479,13400.0
2011-07-06 12:35:00,26.26,26.37,26.25,26.37,3600.0,23.5569,23.6556,23.5479,23.6556,3600.0
2011-07-06 12:40:00,26.37,26.4,26.33,26.4,2800.0,23.6556,23.6825,23.6197,23.6825,2800.0
2011-07-06 12:45:00,26.4,26.4,26.38,26.39,4500.0,23.6825,23.6825,23.6645,23.6735,4500.0
2011-07-06 12:50:00,26.38,26.45,26.38,26.44,4100.0,23.6645,23.7273,23.6645,23.7183,4100.0
2011-07-06 12:55:00,26.44,26.46,26.43,26.45,4900.0,23.7183,23.7363,23.7094,23.7273,4900.0
2011-07-06 13:00:00,26.44,26.44,26.42,26.43,1900.0,23.7183,23.7183,23.7004,23.7094,1900.0
2011-07-06 13:05:00,26.43,26.43,26.4,26.42,2500.0,23.7094,23.7094,23.6825,23.7004,2500.0
2011-07-06 13:10:00,26.41,26.41,26.4,26.41,2000.0,23.6914,23.6914,23.6825,23.6914,2000.0
2011-07-06 13:15:00,26.41,26.44,26.41,26.41,4000.0,23.6914,23.7183,23.6914,23.6914,4000.0
2011-07-06 13:20:00,26.43,26.43,26.39,26.41,2300.0,23.7094,23.7094,23.6735,23.6914,2300.0
2011-07-06 13:25:00,26.43,26.5,26.43,26.5,10100.0,23.7094,23.7722,23.7094,23.7722,10100.0
2011-07-06 13:30:00,26.49,26.5,26.49,26.49,2200.0,23.7632,23.7722,23.7632,23.7632,2200.0
2011-07-06 13:35:00,26.5,26.5,26.49,26.5,1500.0,23.7722,23.7722,23.7632,23.7722,1500.0
2011-07-06 13:40:00,26.5,26.5,26.5,26.5,7700.0,23.7722,23.7722,23.7722,23.7722,7700.0
2011-07-06 13:45:00,26.5,26.5,26.44,26.44,7700.0,23.7722,23.7722,23.7183,23.7183,7700.0
2011-07-06 13:50:00,26.46,26.5,26.46,26.49,1800.0,23.7363,23.7722,23.7363,23.7632,1800.0
2011-07-06 13:55:00,26.5,26.5,26.49,26.5,8600.0,23.7722,23.7722,23.7632,23.7722,8600.0
2011-07-06 14:00:00,26.5,26.5,26.49,26.49,8700.0,23.7722,23.7722,23.7632,23.7632,8700.0
2011-07-06 14:05:00,26.49,26.5,26.43,26.5,5200.0,23.7632,23.7722,23.7094,23.7722,5200.0
2011-07-06 14:10:00,26.49,26.5,26.47,26.5,18700.0,23.7632,23.7722,23.7453,23.7722,18700.0
2011-07-06 14:15:00,26.5,26.5,26.48,26.5,6900.0,23.7722,23.7722,23.7542,23.7722,6900.0
2011-07-06 14:20:00,26.5,26.51,26.44,26.5,9500.0,23.7722,23.7811,23.7183,23.7722,9500.0
2011-07-06 14:25:00,26.5,26.5,26.48,26.48,6900.0,23.7722,23.7722,23.7542,23.7542,6900.0
2011-07-06 14:30:00,26.5,26.5,26.48,26.5,4700.0,23.7722,23.7722,23.7542,23.7722,4700.0
2011-07-06 14:35:00,26.5,26.5,26.47,26.47,9900.0,23.7722,23.7722,23.7453,23.7453,9900.0
2011-07-06 14:40:00,26.47,26.5,26.46,26.49,2400.0,23.7453,23.7722,23.7363,23.7632,2400.0
2011-07-06 14:45:00,26.5,26.55,26.48,26.54,17700.0,23.7722,23.817,23.7542,23.8081,17700.0
2011-07-06 14:50:00,26.54,26.54,26.47,26.47,6400.0,23.8081,23.8081,23.7453,23.7453,6400.0
2011-07-06 14:55:00,26.48,26.53,26.35,26.41,9800.0,23.7542,23.7991,23.6376,23.6914,9800.0
2011-07-06 15:00:00,26.42,26.45,26.33,26.41,13600.0,23.7004,23.7273,23.6197,23.6914,13600.0
2011-07-06 15:05:00,26.41,26.5,26.37,26.46,10600.0,23.6914,23.7722,23.6556,23.7363,10600.0
2011-07-06 15:10:00,26.46,26.48,26.38,26.42,5500.0,23.7363,23.7542,23.6645,23.7004,5500.0
2011-07-06 15:15:00,26.42,26.46,26.39,26.43,7300.0,23.7004,23.7363,23.6735,23.7094,7300.0
2011-07-06 15:20:00,26.43,26.5,26.43,26.49,11600.0,23.7094,23.7722,23.7094,23.7632,11600.0
2011-07-06 15:25:00,26.49,26.51,26.46,26.51,23800.0,23.7632,23.7811,23.7363,23.7811,23800.0
2011-07-06 15:30:00,26.5,26.5,26.42,26.42,10600.0,23.7722,23.7722,23.7004,23.7004,10600.0
2011-07-06 15:35:00,26.43,26.44,26.39,26.4,19600.0,23.7094,23.7183,23.6735,23.6825,19600.0
2011-07-06 15:40:00,26.4,26.42,26.37,26.39,13100.0,23.6825,23.7004,23.6556,23.6735,13100.0
2011-07-06 15:45:00,26.39,26.43,26.33,26.37,30700.0,23.6735,23.7094,23.6197,23.6556,30700.0
2011-07-06 15:50:00,26.36,26.44,26.36,26.4,23600.0,23.6466,23.7183,23.6466,23.6825,23600.0
2011-07-06 15:55:00,26.4,26.43,26.39,26.41,24400.0,23.6825,23.7094,23.6735,23.6914,24400.0
2011-07-07 09:30:00,26.74,26.95,26.52,26.73,37600.0,23.9875,24.1758,23.7901,23.9785,37600.0
2011-07-07 09:35:00,26.72,26.75,26.68,26.75,11600.0,23.9695,23.9964,23.9336,23.9964,11600.0
2011-07-07 09:40:00,26.74,26.8,26.66,26.7,14600.0,23.9875,24.0413,23.9157,23.9516,14600.0
2011-07-07 09:45:00,26.74,26.78,26.45,26.46,17700.0,23.9875,24.0233,23.7273,23.7363,17700.0
2011-07-07 09:50:00,26.44,26.57,26.37,26.37,35700.0,23.7183,23.835,23.6556,23.6556,35700.0
2011-07-07 09:55:00,26.42,26.42,26.27,26.34,39700.0,23.7004,23.7004,23.5658,23.6286,39700.0
2011-07-07 10:00:00,26.34,26.57,26.33,26.44,70200.0,23.6286,23.835,23.6197,23.7183,70200.0
2011-07-07 10:05:00,26.44,26.48,26.36,26.43,17300.0,23.7183,23.7542,23.6466,23.7094,17300.0
2011-07-07 10:10:00,26.45,26.48,26.42,26.45,20300.0,23.7273,23.7542,23.7004,23.7273,20300.0
2011-07-07 10:15:00,26.48,26.53,26.45,26.53,22500.0,23.7542,23.7991,23.7273,23.7991,22500.0
2011-07-07 10:20:00,26.53,26.55,26.42,26.44,27800.0,23.7991,23.817,23.7004,23.7183,27800.0
2011-07-07 10:25:00,26.44,26.56,26.43,26.55,25700.0,23.7183,23.826,23.7094,23.817,25700.0
2011-07-07 10:30:00,26.55,26.58,26.49,26.51,17700.0,23.817,23.8439,23.7632,23.7811,17700.0
2011-07-07 10:35:00,26.51,26.57,26.45,26.51,35600.0,23.7811,23.835,23.7273,23.7811,35600.0
2011-07-07 10:40:00,26.51,26.56,26.43,26.49,55100.0,23.7811,23.826,23.7094,23.7632,55100.0
2011-07-07 10:45:00,26.47,26.5,26.44,26.5,19500.0,23.7453,23.7722,23.7183,23.7722,19500.0
2011-07-07 10:50:00,26.49,26.5,26.43,26.48,12500.0,23.7632,23.7722,23.7094,23.7542,12500.0
2011-07-07 10:55:00,26.48,26.5,26.45,26.47,16600.0,23.7542,23.7722,23.7273,23.7453,16600.0
2011-07-07 11:00:00,26.47,26.49,26.4,26.49,9200.0,23.7453,23.7632,23.6825,23.7632,9200.0
2011-07-07 11:05:00,26.49,26.52,26.46,26.49,13300.0,23.7632,23.7901,23.7363,23.7632,13300.0
2011-07-07 11:10:00,26.48,26.52,26.39,26.48,46400.0,23.7542,23.7901,23.6735,23.7542,46400.0
2011-07-07 11:15:00,26.48,26.55,26.48,26.5,14700.0,23.7542,23.817,23.7542,23.7722,14700.0
2011-07-07 11:20:00,26.5,26.5,26.47,26.49,16200.0,23.7722,23.7722,23.7453,23.7632,16200.0
2011-07-07 11:25:00,26.49,26.51,26.44,26.49,16900.0,23.7632,23.7811,23.7183,23.7632,16900.0
2011-07-07 11:30:00,26.49,26.5,26.46,26.47,14100.0,23.7632,23.7722,23.7363,23.7453,14100.0
2011-07-07 11:35:00,26.47,26.49,26.45,26.48,11300.0,23.7453,23.7632,23.7273,23.7542,11300.0
2011-07-07 11:40:00,26.48,26.5,26.45,26.48,16600.0,23.7542,23.7722,23.7273,23.7542,16600.0
2011-07-07 11:45:00,26.47,26.5,26.45,26.47,22100.0,23.7453,23.7722,23.7273,23.7453,22100.0
2011-07-07 11:50:00,26.45,26.5,26.45,26.5,12600.0,23.7273,23.7722,23.7273,23.7722,12600.0
2011-07-07 11:55:00,26.5,26.5,26.47,26.48,11000.0,23.7722,23.7722,23.7453,23.7542,11000.0
2011-07-07 12:00:00,26.48,26.5,26.47,26.47,2100.0,23.7542,23.7722,23.7453,23.7453,2100.0
2011-07-07 12:05:00,26.48,26.48,26.47,26.47,300.0,23.7542,23.7542,23.7453,23.7453,300.0
2011-07-07 12:10:00,26.47,26.5,26.47,26.48,7300.0,23.7453,23.7722,23.7453,23.7542,7300.0
2011-07-07 12:15:00,26.49,26.5,26.48,26.5,3800.0,23.7632,23.7722,23.7542,23.7722,3800.0
2011-07-07 12:20:00,26.5,26.68,26.5,26.66,52400.0,23.7722,23.9336,23.7722,23.9157,52400.0
2011-07-07 12:25:00,26.66,26.72,26.62,26.68,67300.0,23.9157,23.9695,23.8798,23.9336,67300.0
2011-07-07 12:30:00,26.68,26.73,26.67,26.69,21000.0,23.9336,23.9785,23.9247,23.9426,21000.0
2011-07-07 12:35:00,26.69,26.7,26.67,26.68,7500.0,23.9426,23.9516,23.9247,23.9336,7500.0
2011-07-07 12:40:00,26.68,26.75,26.68,26.73,10400.0,23.9336,23.9964,23.9336,23.9785,10400.0
2011-07-07 12:45:00,26.74,26.77,26.72,26.72,10900.0,23.9875,24.0144,23.9695,23.9695,10900.0
2011-07-07 12:50:00,26.72,26.73,26.66,26.66,4600.0,23.9695,23.9785,23.9157,23.9157,4600.0
2011-07-07 12:55:00,26.66,26.71,26.65,26.71,5800.0,23.9157,23.9606,23.9067,23.9606,5800.0
2011-07-07 13:00:00,26.72,26.73,26.68,26.68,2500.0,23.9695,23.9785,23.9336,23.9336,2500.0
2011-07-07 13:05:00,26.67,26.74,26.66,26.73,3400.0,23.9247,23.9875,23.9157,23.9785,3400.0
2011-07-07 13:10:00,26.74,26.79,26.7,26.76,32000.0,23.9875,24.0323,23.9516,24.0054,32000.0
2011-07-07 13:15:00,26.77,26.77,26.73,26.74,3100.0,24.0144,24.0144,23.9785,23.9875,3100.0
2011-07-07 13:20:00,26.74,26.8,26.73,26.8,7400.0,23.9875,24.0413,23.9785,24.0413,7400.0
2011-07-07 13:25:00,26.79,26.9,26.77,26.84,10400.0,24.0323,24.131,24.0144,24.0772,10400.0
2011-07-07 13:30:00,26.8,26.87,26.8,26.86,10000.0,24.0413,24.1041,24.0413,24.0951,10000.0
2011-07-07 13:35:00,26.85,26.99,26.85,26.99,9400.0,24.0861,24.2117,24.0861,24.2117,9400.0
2011-07-07 13:40:00,26.98,27.08,26.96,27.01,11100.0,24.2028,24.2925,24.1848,24.2297,11100.0
2011-07-07 13:45:00,27.01,27.02,26.92,26.99,14900.0,24.2297,24.2386,24.1489,24.2117,14900.0
2011-07-07 13:50:00,26.99,27.05,26.96,26.98,4900.0,24.2117,24.2656,24.1848,24.2028,4900.0
2011-07-07 13:55:00,26.97,26.98,26.91,26.97,8000.0,24.1938,24.2028,24.14,24.1938,8000.0
2011-07-07 14:00:00,26.96,26.97,26.86,26.9,8500.0,24.1848,24.1938,24.0951,24.131,8500.0
2011-07-07 14:05:00,26.89,26.89,26.73,26.85,21800.0,24.122,24.122,23.9785,24.0861,21800.0
2011-07-07 14:10:00,26.86,26.93,26.83,26.91,24300.0,24.0951,24.1579,24.0682,24.14,24300.0
2011-07-07 14:15:00,26.91,27.01,26.91,26.96,13700.0,24.14,24.2297,24.14,24.1848,13700.0
2011-07-07 14:20:00,26.97,26.99,26.82,26.82,15100.0,24.1938,24.2117,24.0592,24.0592,15100.0
2011-07-07 14:25:00,26.83,26.93,26.83,26.85,30200.0,24.0682,24.1579,24.0682,24.0861,30200.0
2011-07-07 14:30:00,26.85,26.86,26.73,26.75,29600.0,24.0861,24.0951,23.9785,23.9964,29600.0
2011-07-07 14:35:00,26.76,26.76,26.67,26.71,36500.0,24.0054,24.0054,23.9247,23.9606,36500.0
2011-07-07 14:40:00,26.71,26.71,26.68,26.7,10700.0,23.9606,23.9606,23.9336,23.9516,10700.0
2011-07-07 14:45:00,26.7,26.79,26.7,26.72,17300.0,23.9516,24.0323,23.9516,23.9695,17300.0
2011-07-07 14:50:00,26.72,26.73,26.69,26.71,10200.0,23.9695,23.9785,23.9426,23.9606,10200.0
2011-07-07 14:55:00,26.71,26.74,26.64,26.66,17100.0,23.9606,23.9875,23.8978,23.9157,17100.0
2011-07-07 15:00:00,26.67,26.74,26.63,26.7,43200.0,23.9247,23.9875,23.8888,23.9516,43200.0
2011-07-07 15:05:00,26.7,26.72,26.63,26.68,83700.0,23.9516,23.9695,23.8888,23.9336,83700.0
2011-07-07 15:10:00,26.68,26.79,26.65,26.72,14600.0,23.9336,24.0323,23.9067,23.9695,14600.0
2011-07-07 15:15:00,26.72,26.76,26.69,26.72,18100.0,23.9695,24.0054,23.9426,23.9695,18100.0
2011-07-07 15:20:00,26.71,26.75,26.69,26.73,21100.0,23.9606,23.9964,23.9426,23.9785,21100.0
2011-07-07 15:25:00,26.73,26.74,26.65,26.7,33900.0,23.9785,23.9875,23.9067,23.9516,33900.0
2011-07-07 15:30:00,26.7,26.73,26.68,26.71,29600.0,23.9516,23.9785,23.9336,23.9606,29600.0
2011-07-07 15:35:00,26.71,26.74,26.68,26.69,39100.0,23.9606,23.9875,23.9336,23.9426,39100.0
2011-07-07 15:40:00,26.69,26.7,26.61,26.61,22600.0,23.9426,23.9516,23.8708,23.8708,22600.0
2011-07-07 15:45:00,26.63,26.63,26.51,26.53,40600.0,23.8888,23.8888,23.7811,23.7991,40600.0
2011-07-07 15:50:00,26.52,26.64,26.52,26.54,71900.0,23.7901,23.8978,23.7901,23.8081,71900.0
2011-07-07 15:55:00,26.55,26.55,26.46,26.51,106300.0,23.817,23.817,23.7363,23.7811,106300.0
2011-07-08 09:30:00,26.31,26.48,26.0,26.02,34900.0,23.6017,23.7542,23.3236,23.3416,34900.0
2011-07-08 09:35:00,26.02,26.04,25.81,25.89,21200.0,23.3416,23.3595,23.1532,23.225,21200.0
2011-07-08 09:40:00,25.89,25.95,25.74,25.87,31500.0,23.225,23.2788,23.0904,23.207,31500.0
2011-07-08 09:45:00,25.86,26.01,25.86,25.89,44300.0,23.1981,23.3326,23.1981,23.225,44300.0
2011-07-08 09:50:00,25.89,26.04,25.89,26.0,9900.0,23.225,23.3595,23.225,23.3236,9900.0
2011-07-08 09:55:00,26.0,26.02,25.9,25.93,3700.0,23.3236,23.3416,23.2339,23.2608,3700.0
2011-07-08 10:00:00,25.92,26.0,25.86,25.89,17700.0,23.2519,23.3236,23.1981,23.225,17700.0
2011-07-08 10:05:00,25.88,25.91,25.86,25.88,12800.0,23.216,23.2429,23.1981,23.216,12800.0
2011-07-08 10:10:00,25.87,25.9,25.8,25.83,19000.0,23.207,23.2339,23.1442,23.1711,19000.0
2011-07-08 10:15:00,25.83,25.85,25.8,25.8,12300.0,23.1711,23.1891,23.1442,23.1442,12300.0
2011-07-08 10:20:00,25.8,25.92,25.8,25.92,12700.0,23.1442,23.2519,23.1442,23.2519,12700.0
2011-07-08 10:25:00,25.91,25.94,25.89,25.91,11100.0,23.2429,23.2698,23.225,23.2429,11100.0
2011-07-08 10:30:00,25.89,25.95,25.88,25.9,11100.0,23.225,23.2788,23.216,23.2339,11100.0
2011-07-08 10:35:00,25.9,25.93,25.88,25.9,7400.0,23.2339,23.2608,23.216,23.2339,7400.0
2011-07-08 10:40:00,25.9,25.91,25.9,25.9,8300.0,23.2339,23.2429,23.2339,23.2339,8300.0
2011-07-08 10:45:00,25.91,25.91,25.88,25.88,6600.0,23.2429,23.2429,23.216,23.216,6600.0
2011-07-08 10:50:00,25.89,25.89,25.79,25.81,16400.0,23.225,23.225,23.1353,23.1532,16400.0
2011-07-08 10:55:00,25.8,25.83,25.79,25.79,14600.0,23.1442,23.1711,23.1353,23.1353,14600.0
2011-07-08 11:00:00,25.81,25.81,25.66,25.66,10900.0,23.1532,23.1532,23.0186,23.0186,10900.0
2011-07-08 11:05:00,25.68,25.71,25.58,25.64,13000.0,23.0366,23.0635,22.9469,23.0007,13000.0
2011-07-08 11:10:00,25.64,25.74,25.63,25.73,13300.0,23.0007,23.0904,22.9917,23.0814,13300.0
2011-07-08 11:15:00,25.7,25.8,25.68,25.7,10700.0,23.0545,23.1442,23.0366,23.0545,10700.0
2011-07-08 11:20:00,25.71,25.81,25.71,25.8,4600.0,23.0635,23.1532,23.0635,23.1442,4600.0
2011-07-08 11:25:00,25.8,25.85,25.79,25.83,9000.0,23.1442,23.1891,23.1353,23.1711,9000.0
2011-07-08 11:30:00,25.83,25.83,25.74,25.78,8800.0,23.1711,23.1711,23.0904,23.1263,8800.0
2011-07-08 11:35:00,25.78,25.89,25.78,25.85,10100.0,23.1263,23.225,23.1263,23.1891,10100.0
2011-07-08 11:40:00,25.87,25.87,25.79,25.81,22600.0,23.207,23.207,23.1353,23.1532,22600.0
2011-07-08 11:45:00,25.81,25.81,25.67,25.73,11800.0,23.1532,23.1532,23.0276,23.0814,11800.0
2011-07-08 11:50:00,25.73,25.8,25.71,25.79,6800.0,23.0814,23.1442,23.0635,23.1353,6800.0
2011-07-08 11:55:00,25.8,25.8,25.75,25.76,23500.0,23.1442,23.1442,23.0994,23.1083,23500.0
2011-07-08 12:00:00,25.77,25.8,25.71,25.8,8200.0,23.1173,23.1442,23.0635,23.1442,8200.0
2011-07-08 12:05:00,25.8,25.84,25.8,25.83,20100.0,23.1442,23.1801,23.1442,23.1711,20100.0
2011-07-08 12:10:00,25.81,25.87,25.78,25.87,22100.0,23.1532,23.207,23.1263,23.207,22100.0
2011-07-08 12:15:00,25.87,25.88,25.85,25.88,4200.0,23.207,23.216,23.1891,23.216,4200.0
2011-07-08 12:20:00,25.88,25.93,25.86,25.93,5600.0,23.216,23.2608,23.1981,23.2608,5600.0
2011-07-08 12:25:00,25.93,25.94,25.9,25.94,2600.0,23.2608,23.2698,23.2339,23.2698,2600.0
2011-07-08 12:30:00,25.94,25.94,25.9,25.91,2700.0,23.2698,23.2698,23.2339,23.2429,2700.0
2011-07-08 12:35:00,25.9,25.98,25.9,25.98,3500.0,23.2339,23.3057,23.2339,23.3057,3500.0
2011-07-08 12:40:00,25.98,26.02,25.97,25.99,5200.0,23.3057,23.3416,23.2967,23.3147,5200.0
2011-07-08 12:45:00,25.99,26.04,25.96,26.0,4400.0,23.3147,23.3595,23.2878,23.3236,4400.0
2011-07-08 12:50:00,26.0,26.0,25.94,25.96,2800.0,23.3236,23.3236,23.2698,23.2878,2800.0
2011-07-08 12:55:00,25.96,26.04,25.95,26.0,11700.0,23.2878,23.3595,23.2788,23.3236,11700.0
2011-07-08 13:00:00,26.0,26.01,25.98,25.99,6500.0,23.3236,23.3326,23.3057,23.3147,6500.0
2011-07-08 13:05:00,25.99,26.02,25.95,26.0,6500.0,23.3147,23.3416,23.2788,23.3236,6500.0
2011-07-08 13:10:00,25.99,26.01,25.96,26.0,1700.0,23.3147,23.3326,23.2878,23.3236,1700.0
2011-07-08 13:15:00,26.0,26.01,26.0,26.01,800.0,23.3236,23.3326,23.3236,23.3326,800.0
2011-07-08 13:20:00,26.01,26.01,25.96,25.96,1800.0,23.3326,23.3326,23.2878,23.2878,1800.0
2011-07-08 13:25:00,25.97,25.98,25.9,25.94,16500.0,23.2967,23.3057,23.2339,23.2698,16500.0
2011-07-08 13:30:00,25.95,26.03,25.95,26.03,3900.0,23.2788,23.3506,23.2788,23.3506,3900.0
2011-07-08 13:35:00,26.03,26.04,25.99,26.03,2500.0,23.3506,23.3595,23.3147,23.3506,2500.0
2011-07-08 13:40:00,26.04,26.04,25.99,26.0,3900.0,23.3595,23.3595,23.3147,23.3236,3900.0
2011-07-08 13:45:00,26.0,26.01,25.95,25.95,4400.0,23.3236,23.3326,23.2788,23.2788,4400.0
2011-07-08 13:50:00,25.95,25.99,25.92,25.98,9700.0,23.2788,23.3147,23.2519,23.3057,9700.0
2011-07-08 13:55:00,25.98,25.98,25.88,25.88,6700.0,23.3057,23.3057,23.216,23.216,6700.0
2011-07-08 14:00:00,25.86,25.86,25.8,25.8,10900.0,23.1981,23.1981,23.1442,23.1442,10900.0
2011-07-08 14:05:00,25.8,25.8,25.75,25.76,16700.0,23.1442,23.1442,23.0994,23.1083,16700.0
2011-07-08 14:10:00,25.78,25.78,25.74,25.74,5800.0,23.1263,23.1263,23.0904,23.0904,5800.0
2011-07-08 14:15:00,25.74,25.75,25.71,25.73,3300.0,23.0904,23.0994,23.0635,23.0814,3300.0
2011-07-08 14:20:00,25.73,25.84,25.73,25.84,27200.0,23.0814,23.1801,23.0814,23.1801,27200.0
2011-07-08 14:25:00,25.85,25.9,25.82,25.85,5700.0,23.1891,23.2339,23.1622,23.1891,5700.0
2011-07-08 14:30:00,25.86,25.91,25.86,25.89,7000.0,23.1981,23.2429,23.1981,23.225,7000.0
2011-07-08 14:35:00,25.89,25.89,25.8,25.82,12000.0,23.225,23.225,23.1442,23.1622,12000.0
2011-07-08 14:40:00,25.83,25.84,25.79,25.82,9600.0,23.1711,23.1801,23.1353,23.1622,9600.0
2011-07-08 14:45:00,25.83,25.89,25.82,25.85,5500.0,23.1711,23.225,23.1622,23.1891,5500.0
2011-07-08 14:50:00,25.84,25.93,25.84,25.93,12300.0,23.1801,23.2608,23.1801,23.2608,12300.0
2011-07-08 14:55:00,25.93,25.93,25.9,25.91,7600.0,23.2608,23.2608,23.2339,23.2429,7600.0
2011-07-08 15:00:00,25.91,25.97,25.9,25.95,19200.0,23.2429,23.2967,23.2339,23.2788,19200.0
2011-07-08 15:05:00,25.95,25.96,25.93,25.96,18900.0,23.2788,23.2878,23.2608,23.2878,18900.0
2011-07-08 15:10:00,25.95,26.0,25.95,25.98,9300.0,23.2788,23.3236,23.2788,23.3057,9300.0
2011-07-08 15:15:00,25.98,26.01,25.98,26.0,9400.0,23.3057,23.3326,23.3057,23.3236,9400.0
2011-07-08 15:20:00,26.01,26.04,25.98,26.0,17200.0,23.3326,23.3595,23.3057,23.3236,17200.0
2011-07-08 15:25:00,26.01,26.04,25.98,25.98,15300.0,23.3326,23.3595,23.3057,23.3057,15300.0
2011-07-08 15:30:00,25.98,26.0,25.96,25.99,19300.0,23.3057,23.3236,23.2878,23.3147,19300.0
2011-07-08 15:35:00,25.98,26.01,25.97,25.99,13700.0,23.3057,23.3326,23.2967,23.3147,13700.0
2011-07-08 15:40:00,26.0,26.04,25.95,26.01,35300.0,23.3236,23.3595,23.2788,23.3326,35300.0
2011-07-08 15:45:00,26.02,26.06,26.0,26.01,31000.0,23.3416,23.3775,23.3236,23.3326,31000.0
2011-07-08 15:50:00,26.01,26.06,25.99,26.05,42100.0,23.3326,23.3775,23.3147,23.3685,42100.0
2011-07-08 15:55:00,26.05,26.07,25.98,25.98,50400.0,23.3685,23.3864,23.3057,23.3057,50400.0
2011-07-11 09:30:00,25.44,25.52,25.3,25.35,20600.0,22.8213,22.893,22.6957,22.7405,20600.0
2011-07-11 09:35:00,25.35,25.51,25.32,25.38,8300.0,22.7405,22.8841,22.7136,22.7675,8300.0
2011-07-11 09:40:00,25.37,25.39,25.08,25.17,21000.0,22.7585,22.7764,22.4983,22.5791,21000.0
2011-07-11 09:45:00,25.18,25.26,25.12,25.25,19300.0,22.588,22.6598,22.5342,22.6508,19300.0
2011-07-11 09:50:00,25.25,25.34,25.2,25.34,27200.0,22.6508,22.7316,22.606,22.7316,27200.0
2011-07-11 09:55:00,25.34,25.38,25.26,25.26,21200.0,22.7316,22.7675,22.6598,22.6598,21200.0
2011-07-11 10:00:00,25.26,25.35,25.21,25.3,14500.0,22.6598,22.7405,22.615,22.6957,14500.0
2011-07-11 10:05:00,25.3,25.35,25.24,25.31,13800.0,22.6957,22.7405,22.6419,22.7047,13800.0
2011-07-11 10:10:00,25.31,25.4,25.3,25.39,27100.0,22.7047,22.7854,22.6957,22.7764,27100.0
2011-07-11 10:15:00,25.4,25.4,25.27,25.32,16600.0,22.7854,22.7854,22.6688,22.7136,16600.0
2011-07-11 10:20:00,25.34,25.37,25.25,25.32,36300.0,22.7316,22.7585,22.6508,22.7136,36300.0
2011-07-11 10:25:00,25.36,25.38,25.29,25.36,34200.0,22.7495,22.7675,22.6867,22.7495,34200.0
2011-07-11 10:30:00,25.36,25.4,25.28,25.28,16000.0,22.7495,22.7854,22.6778,22.6778,16000.0
2011-07-11 10:35:00,25.29,25.34,25.27,25.29,15700.0,22.6867,22.7316,22.6688,22.6867,15700.0
2011-07-11 10:40:00,25.31,25.32,25.29,25.31,13600.0,22.7047,22.7136,22.6867,22.7047,13600.0
2011-07-11 10:45:00,25.29,25.36,25.28,25.33,8000.0,22.6867,22.7495,22.6778,22.7226,8000.0
2011-07-11 10:50:00,25.33,25.34,25.3,25.33,4300.0,22.7226,22.7316,22.6957,22.7226,4300.0
2011-07-11 10:55:00,25.34,25.34,25.25,25.27,8900.0,22.7316,22.7316,22.6508,22.6688,8900.0
2011-07-11 11:00:00,25.28,25.32,25.16,25.28,55700.0,22.6778,22.7136,22.5701,22.6778,55700.0
2011-07-11 11:05:00,25.27,25.31,25.15,25.17,19100.0,22.6688,22.7047,22.5611,22.5791,19100.0
2011-07-11 11:10:00,25.18,25.21,25.13,25.21,6100.0,22.588,22.615,22.5432,22.615,6100.0
2011-07-11 11:15:00,25.21,25.24,25.21,25.23,1900.0,22.615,22.6419,22.615,22.6329,1900.0
2011-07-11 11:20:00,25.23,25.24,25.18,25.18,4300.0,22.6329,22.6419,22.588,22.588,4300.0
2011-07-11 11:25:00,25.17,25.2,25.1,25.17,24200.0,22.5791,22.606,22.5163,22.5791,24200.0
2011-07-11 11:30:00,25.17,25.32,25.16,25.32,41200.0,22.5791,22.7136,22.5701,22.7136,41200.0
2011-07-11 11:35:00,25.32,25.32,25.28,25.3,1800.0,22.7136,22.7136,22.6778,22.6957,1800.0
2011-07-11 11:40:00,25.3,25.32,25.27,25.3,1500.0,22.6957,22.7136,22.6688,22.6957,1500.0
2011-07-11 11:45:00,25.28,25.32,25.26,25.28,2600.0,22.6778,22.7136,22.6598,22.6778,2600.0
2011-07-11 11:50:00,25.3,25.3,25.29,25.29,1800.0,22.6957,22.6957,22.6867,22.6867,1800.0
2011-07-11 11:55:00,25.29,25.3,25.27,25.29,7600.0,22.6867,22.6957,22.6688,22.6867,7600.0
2011-07-11 12:00:00,25.28,25.29,25.25,25.28,3100.0,22.6778,22.6867,22.6508,22.6778,3100.0
2011-07-11 12:05:00,25.27,25.31,25.27,25.29,1100.0,22.6688,22.7047,22.6688,22.6867,1100.0
2011-07-11 12:10:00,25.28,25.28,25.26,25.27,2800.0,22.6778,22.6778,22.6598,22.6688,2800.0
2011-07-11 12:15:00,25.26,25.3,25.26,25.29,5800.0,22.6598,22.6957,22.6598,22.6867,5800.0
2011-07-11 12:20:00,25.3,25.3,25.28,25.28,500.0,22.6957,22.6957,22.6778,22.6778,500.0
2011-07-11 12:25:00,25.29,25.29,25.28,25.29,1400.0,22.6867,22.6867,22.6778,22.6867,1400.0
2011-07-11 12:30:00,25.28,25.3,25.28,25.28,4700.0,22.6778,22.6957,22.6778,22.6778,4700.0
2011-07-11 12:35:00,25.3,25.3,25.27,25.28,1000.0,22.6957,22.6957,22.6688,22.6778,1000.0
2011-07-11 12:40:00,25.28,25.29,25.26,25.26,1200.0,22.6778,22.6867,22.6598,22.6598,1200.0
2011-07-11 12:45:00,25.26,25.27,25.26,25.26,9600.0,22.6598,22.6688,22.6598,22.6598,9600.0
2011-07-11 12:50:00,25.27,25.27,25.26,25.26,800.0,22.6688,22.6688,22.6598,22.6598,800.0
2011-07-11 12:55:00,25.26,25.28,25.26,25.27,900.0,22.6598,22.6778,22.6598,22.6688,900.0
2011-07-11 13:00:00,25.27,25.3,25.26,25.28,1800.0,22.6688,22.6957,22.6598,22.6778,1800.0
2011-07-11 13:05:00,25.27,25.28,25.27,25.27,400.0,22.6688,22.6778,22.6688,22.6688,400.0
2011-07-11 13:10:00,25.26,25.3,25.26,25.29,6000.0,22.6598,22.6957,22.6598,22.6867,6000.0
2011-07-11 13:15:00,25.28,25.28,25.14,25.15,15700.0,22.6778,22.6778,22.5522,22.5611,15700.0
2011-07-11 13:20:00,25.14,25.18,25.13,25.18,11500.0,22.5522,22.588,22.5432,22.588,11500.0
2011-07-11 13:25:00,25.18,25.2,25.08,25.2,17200.0,22.588,22.606,22.4983,22.606,17200.0
2011-07-11 13:30:00,25.21,25.23,25.19,25.23,2400.0,22.615,22.6329,22.597,22.6329,2400.0
2011-07-11 13:35:00,25.21,25.21,25.18,25.19,2900.0,22.615,22.615,22.588,22.597,2900.0
2011-07-11 13:40:00,25.2,25.23,25.15,25.23,3800.0,22.606,22.6329,22.5611,22.6329,3800.0
2011-07-11 13:45:00,25.2,25.22,25.17,25.17,2300.0,22.606,22.6239,22.5791,22.5791,2300.0
2011-07-11 13:50:00,25.18,25.18,25.12,25.13,2200.0,22.588,22.588,22.5342,22.5432,2200.0
2011-07-11 13:55:00,25.14,25.21,25.14,25.2,3600.0,22.5522,22.615,22.5522,22.606,3600.0
2011-07-11 14:00:00,25.18,25.2,25.15,25.15,1500.0,22.588,22.606,22.5611,22.5611,1500.0
2011-07-11 14:05:00,25.15,25.19,25.12,25.18,6100.0,22.5611,22.597,22.5342,22.588,6100.0
2011-07-11 14:10:00,25.19,25.19,25.13,25.13,11700.0,22.597,22.597,22.5432,22.5432,11700.0
2011-07-11 14:15:00,25.14,25.17,25.13,25.14,8000.0,22.5522,22.5791,22.5432,22.5522,8000.0
2011-07-11 14:20:00,25.15,25.17,25.15,25.17,3300.0,22.5611,22.5791,22.5611,22.5791,3300.0
2011-07-11 14:25:00,25.17,25.17,25.15,25.15,3100.0,22.5791,22.5791,22.5611,22.5611,3100.0
2011-07-11 14:30:00,25.15,25.16,25.09,25.09,15000.0,22.5611,22.5701,22.5073,22.5073,15000.0
2011-07-11 14:35:00,25.12,25.19,25.12,25.18,9700.0,22.5342,22.597,22.5342,22.588,9700.0
2011-07-11 14:40:00,25.17,25.19,25.16,25.17,4300.0,22.5791,22.597,22.5701,22.5791,4300.0
2011-07-11 14:45:00,25.18,25.18,25.14,25.15,2600.0,22.588,22.588,22.5522,22.5611,2600.0
2011-07-11 14:50:00,25.15,25.18,25.12,25.14,19200.0,22.5611,22.588,22.5342,22.5522,19200.0
2011-07-11 14:55:00,25.12,25.12,25.06,25.07,9800.0,22.5342,22.5342,22.4804,22.4894,9800.0
2011-07-11 15:00:00,25.09,25.1,25.02,25.05,10300.0,22.5073,22.5163,22.4445,22.4714,10300.0
2011-07-11 15:05:00,25.04,25.04,24.95,24.96,19900.0,22.4625,22.4625,22.3817,22.3907,19900.0
2011-07-11 15:10:00,24.95,24.96,24.86,24.88,29000.0,22.3817,22.3907,22.301,22.3189,29000.0
2011-07-11 15:15:00,24.87,24.87,24.72,24.73,40300.0,22.31,22.31,22.1754,22.1844,40300.0
2011-07-11 15:20:00,24.75,24.86,24.73,24.75,25800.0,22.2023,22.301,22.1844,22.2023,25800.0
2011-07-11 15:25:00,24.75,24.95,24.74,24.89,13100.0,22.2023,22.3817,22.1933,22.3279,13100.0
2011-07-11 15:30:00,24.9,24.97,24.88,24.89,15600.0,22.3369,22.3997,22.3189,22.3279,15600.0
2011-07-11 15:35:00,24.87,24.92,24.86,24.86,11200.0,22.31,22.3548,22.301,22.301,11200.0
2011-07-11 15:40:00,24.87,24.95,24.86,24.94,10300.0,22.31,22.3817,22.301,22.3728,10300.0
2011-07-11 15:45:00,24.93,24.97,24.9,24.94,48700.0,22.3638,22.3997,22.3369,22.3728,48700.0
2011-07-11 15:50:00,24.92,24.96,24.88,24.94,38500.0,22.3548,22.3907,22.3189,22.3728,38500.0
2011-07-11 15:55:00,24.95,25.01,24.93,25.01,119200.0,22.3817,22.4355,22.3638,22.4355,119200.0
2011-07-12 09:30:00,24.9,24.9,24.35,24.48,53200.0,22.3369,22.3369,21.8435,21.9601,53200.0
2011-07-12 09:35:00,24.48,24.49,24.01,24.25,59000.0,21.9601,21.9691,21.5385,21.7538,59000.0
2011-07-12 09:40:00,24.19,24.24,23.52,23.86,135000.0,21.7,21.7448,21.0989,21.4039,135000.0
2011-07-12 09:45:00,23.9,24.01,23.79,23.94,90300.0,21.4398,21.5385,21.3411,21.4757,90300.0
2011-07-12 09:50:00,23.95,24.02,23.83,23.92,74700.0,21.4847,21.5475,21.377,21.4577,74700.0
2011-07-12 09:55:00,23.96,23.96,23.76,23.76,35500.0,21.4936,21.4936,21.3142,21.3142,35500.0
2011-07-12 10:00:00,23.76,23.9,23.71,23.85,57000.0,21.3142,21.4398,21.2694,21.395,57000.0
2011-07-12 10:05:00,23.86,23.91,23.83,23.91,88700.0,21.4039,21.4488,21.377,21.4488,88700.0
2011-07-12 10:10:00,23.91,23.93,23.84,23.88,35100.0,21.4488,21.4667,21.386,21.4219,35100.0
2011-07-12 10:15:00,23.88,23.9,23.85,23.88,24100.0,21.4219,21.4398,21.395,21.4219,24100.0
2011-07-12 10:20:00,23.89,23.9,23.86,23.89,43100.0,21.4308,21.4398,21.4039,21.4308,43100.0
2011-07-12 10:25:00,23.89,24.1,23.88,23.97,127000.0,21.4308,21.6192,21.4219,21.5026,127000.0
2011-07-12 10:30:00,23.97,23.97,23.74,23.74,54600.0,21.5026,21.5026,21.2963,21.2963,54600.0
2011-07-12 10:35:00,23.75,23.84,23.75,23.75,45600.0,21.3052,21.386,21.3052,21.3052,45600.0
2011-07-12 10:40:00,23.77,23.77,23.6,23.67,74600.0,21.3232,21.3232,21.1707,21.2335,74600.0
2011-07-12 10:45:00,23.66,23.7,23.62,23.66,25500.0,21.2245,21.2604,21.1886,21.2245,25500.0
2011-07-12 10:50:00,23.66,23.67,23.52,23.55,43700.0,21.2245,21.2335,21.0989,21.1258,43700.0
2011-07-12 10:55:00,23.55,23.61,23.51,23.54,48500.0,21.1258,21.1797,21.09,21.1169,48500.0
2011-07-12 11:00:00,23.55,23.56,23.46,23.47,56500.0,21.1258,21.1348,21.0451,21.0541,56500.0
2011-07-12 11:05:00,23.47,23.5,23.34,23.41,23800.0,21.0541,21.081,20.9375,21.0002,23800.0
2011-07-12 11:10:00,23.43,23.5,23.42,23.47,10700.0,21.0182,21.081,21.0092,21.0541,10700.0
2011-07-12 11:15:00,23.48,23.52,23.41,23.5,17100.0,21.063,21.0989,21.0002,21.081,17100.0
2011-07-12 11:20:00,23.5,23.54,23.47,23.52,10500.0,21.081,21.1169,21.0541,21.0989,10500.0
2011-07-12 11:25:00,23.52,23.56,23.51,23.52,8300.0,21.0989,21.1348,21.09,21.0989,8300.0
2011-07-12 11:30:00,23.52,23.53,23.5,23.52,5000.0,21.0989,21.1079,21.081,21.0989,5000.0
2011-07-12 11:35:00,23.51,23.53,23.48,23.5,6800.0,21.09,21.1079,21.063,21.081,6800.0
2011-07-12 11:40:00,23.5,23.54,23.5,23.52,32200.0,21.081,21.1169,21.081,21.0989,32200.0
2011-07-12 11:45:00,23.51,23.53,23.48,23.5,24100.0,21.09,21.1079,21.063,21.081,24100.0
2011-07-12 11:50:00,23.5,23.51,23.35,23.35,8900.0,21.081,21.09,20.9464,20.9464,8900.0
2011-07-12 11:55:00,23.35,23.41,23.35,23.36,8600.0,20.9464,21.0002,20.9464,20.9554,8600.0
2011-07-12 12:00:00,23.35,23.37,23.32,23.35,12200.0,20.9464,20.9644,20.9195,20.9464,12200.0
2011-07-12 12:05:00,23.36,23.38,23.33,23.38,8600.0,20.9554,20.9733,20.9285,20.9733,8600.0
2011-07-12 12:10:00,23.36,23.38,23.35,23.35,8700.0,20.9554,20.9733,20.9464,20.9464,8700.0
2011-07-12 12:15:00,23.35,23.37,23.25,23.26,15000.0,20.9464,20.9644,20.8567,20.8657,15000.0
2011-07-12 12:20:00,23.25,23.27,23.16,23.21,12800.0,20.8567,20.8747,20.776,20.8208,12800.0
2011-07-12 12:25:00,23.21,23.22,23.15,23.15,14700.0,20.8208,20.8298,20.767,20.767,14700.0
2011-07-12 12:30:00,23.17,23.17,23.08,23.11,20400.0,20.785,20.785,20.7042,20.7311,20400.0
2011-07-12 12:35:00,23.11,23.12,23.01,23.02,30700.0,20.7311,20.7401,20.6414,20.6504,30700.0
2011-07-12 12:40:00,23.02,23.03,22.94,22.99,78900.0,20.6504,20.6594,20.5786,20.6235,78900.0
2011-07-12 12:45:00,23.0,23.02,22.9,22.94,28200.0,20.6325,20.6504,20.5427,20.5786,28200.0
2011-07-12 12:50:00,22.95,23.02,22.88,23.01,38000.0,20.5876,20.6504,20.5248,20.6414,38000.0
2011-07-12 12:55:00,23.01,23.24,23.01,23.2,30900.0,20.6414,20.8477,20.6414,20.8119,30900.0
2011-07-12 13:00:00,23.2,23.36,23.17,23.35,25700.0,20.8119,20.9554,20.785,20.9464,25700.0
2011-07-12 13:05:00,23.35,23.44,23.32,23.42,14400.0,20.9464,21.0272,20.9195,21.0092,14400.0
2011-07-12 13:10:00,23.4,23.4,23.32,23.4,11300.0,20.9913,20.9913,20.9195,20.9913,11300.0
2011-07-12 13:15:00,23.39,23.43,23.34,23.42,17600.0,20.9823,21.0182,20.9375,21.0092,17600.0
2011-07-12 13:20:00,23.42,23.5,23.42,23.47,13500.0,21.0092,21.081,21.0092,21.0541,13500.0
2011-07-12 13:25:00,23.46,23.47,23.37,23.41,17900.0,21.0451,21.0541,20.9644,21.0002,17900.0
2011-07-12 13:30:00,23.41,23.42,23.38,23.39,5300.0,21.0002,21.0092,20.9733,20.9823,5300.0
2011-07-12 13:35:00,23.4,23.41,23.38,23.39,9500.0,20.9913,21.0002,20.9733,20.9823,9500.0
2011-07-12 13:40:00,23.41,23.45,23.4,23.41,3700.0,21.0002,21.0361,20.9913,21.0002,3700.0
2011-07-12 13:45:00,23.41,23.49,23.4,23.49,2700.0,21.0002,21.072,20.9913,21.072,2700.0
2011-07-12 13:50:00,23.5,23.52,23.46,23.5,7800.0,21.081,21.0989,21.0451,21.081,7800.0
2011-07-12 13:55:00,23.52,23.52,23.44,23.49,7000.0,21.0989,21.0989,21.0272,21.072,7000.0
2011-07-12 14:00:00,23.49,23.51,23.46,23.47,5700.0,21.072,21.09,21.0451,21.0541,5700.0
2011-07-12 14:05:00,23.47,23.53,23.45,23.53,5900.0,21.0541,21.1079,21.0361,21.1079,5900.0
2011-07-12 14:10:00,23.51,23.73,23.51,23.63,15800.0,21.09,21.2873,21.09,21.1976,15800.0
2011-07-12 14:15:00,23.6,23.73,23.59,23.65,4200.0,21.1707,21.2873,21.1617,21.2155,4200.0
2011-07-12 14:20:00,23.67,23.67,23.49,23.59,13300.0,21.2335,21.2335,21.072,21.1617,13300.0
2011-07-12 14:25:00,23.59,23.63,23.58,23.62,8600.0,21.1617,21.1976,21.1527,21.1886,8600.0
2011-07-12 14:30:00,23.63,23.63,23.49,23.57,16600.0,21.1976,21.1976,21.072,21.1438,16600.0
2011-07-12 14:35:00,23.55,23.57,23.44,23.44,11800.0,21.1258,21.1438,21.0272,21.0272,11800.0
2011-07-12 14:40:00,23.44,23.5,23.4,23.43,15700.0,21.0272,21.081,20.9913,21.0182,15700.0
2011-07-12 14:45:00,23.42,23.48,23.4,23.43,18300.0,21.0092,21.063,20.9913,21.0182,18300.0
2011-07-12 14:50:00,23.41,23.43,23.38,23.38,8000.0,21.0002,21.0182,20.9733,20.9733,8000.0
2011-07-12 14:55:00,23.39,23.39,23.3,23.36,11300.0,20.9823,20.9823,20.9016,20.9554,11300.0
2011-07-12 15:00:00,23.36,23.36,23.27,23.3,12600.0,20.9554,20.9554,20.8747,20.9016,12600.0
2011-07-12 15:05:00,23.3,23.37,23.28,23.28,18500.0,20.9016,20.9644,20.8836,20.8836,18500.0
2011-07-12 15:10:00,23.29,23.31,23.21,23.23,13100.0,20.8926,20.9105,20.8208,20.8388,13100.0
2011-07-12 15:15:00,23.22,23.31,23.18,23.31,11700.0,20.8298,20.9105,20.7939,20.9105,11700.0
2011-07-12 15:20:00,23.31,23.32,23.26,23.29,15000.0,20.9105,20.9195,20.8657,20.8926,15000.0
2011-07-12 15:25:00,23.29,23.3,23.15,23.19,14900.0,20.8926,20.9016,20.767,20.8029,14900.0
2011-07-12 15:30:00,23.18,23.21,23.18,23.21,15100.0,20.7939,20.8208,20.7939,20.8208,15100.0
2011-07-12 15:35:00,23.2,23.23,23.16,23.22,9200.0,20.8119,20.8388,20.776,20.8298,9200.0
2011-07-12 15:40:00,23.23,23.25,23.16,23.17,28800.0,20.8388,20.8567,20.776,20.785,28800.0
2011-07-12 15:45:00,23.18,23.21,23.16,23.2,38000.0,20.7939,20.8208,20.776,20.8119,38000.0
2011-07-12 15:50:00,23.19,23.21,23.14,23.2,82700.0,20.8029,20.8208,20.758,20.8119,82700.0
2011-07-12 15:55:00,23.21,23.21,23.1,23.21,102200.0,20.8208,20.8208,20.7222,20.8208,102200.0
2011-07-13 09:30:00,23.53,23.53,23.25,23.51,21200.0,21.1079,21.1079,20.8567,21.09,21200.0
2011-07-13 09:35:00,23.52,23.52,23.38,23.42,18800.0,21.0989,21.0989,20.9733,21.0092,18800.0
2011-07-13 09:40:00,23.42,23.43,23.25,23.28,31400.0,21.0092,21.0182,20.8567,20.8836,31400.0
2011-07-13 09:45:00,23.28,23.41,23.26,23.38,19900.0,20.8836,21.0002,20.8657,20.9733,19900.0
2011-07-13 09:50:00,23.4,23.43,23.38,23.41,28500.0,20.9913,21.0182,20.9733,21.0002,28500.0
2011-07-13 09:55:00,23.4,23.4,23.25,23.3,21600.0,20.9913,20.9913,20.8567,20.9016,21600.0
2011-07-13 10:00:00,23.35,23.42,23.27,23.38,26700.0,20.9464,21.0092,20.8747,20.9733,26700.0
2011-07-13 10:05:00,23.38,23.45,23.38,23.4,44500.0,20.9733,21.0361,20.9733,20.9913,44500.0
2011-07-13 10:10:00,23.4,23.41,23.37,23.37,14200.0,20.9913,21.0002,20.9644,20.9644,14200.0
2011-07-13 10:15:00,23.37,23.42,23.37,23.38,22400.0,20.9644,21.0092,20.9644,20.9733,22400.0
2011-07-13 10:20:00,23.37,23.41,23.35,23.37,12400.0,20.9644,21.0002,20.9464,20.9644,12400.0
2011-07-13 10:25:00,23.38,23.38,23.34,23.35,12800.0,20.9733,20.9733,20.9375,20.9464,12800.0
2011-07-13 10:30:00,23.36,23.41,23.35,23.41,54600.0,20.9554,21.0002,20.9464,21.0002,54600.0
2011-07-13 10:35:00,23.44,23.5,23.38,23.5,26700.0,21.0272,21.081,20.9733,21.081,26700.0
2011-07-13 10:40:00,23.52,23.52,23.48,23.48,7100.0,21.0989,21.0989,21.063,21.063,7100.0
2011-07-13 10:45:00,23.48,23.49,23.41,23.46,29900.0,21.063,21.072,21.0002,21.0451,29900.0
2011-07-13 10:50:00,23.46,23.47,23.41,23.45,38300.0,21.0451,21.0541,21.0002,21.0361,38300.0
2011-07-13 10:55:00,23.45,23.48,23.42,23.44,15900.0,21.0361,21.063,21.0092,21.0272,15900.0
2011-07-13 11:00:00,23.44,23.45,23.39,23.4,14600.0,21.0272,21.0361,20.9823,20.9913,14600.0
2011-07-13 11:05:00,23.4,23.41,23.37,23.38,12800.0,20.9913,21.0002,20.9644,20.9733,12800.0
2011-07-13 11:10:00,23.38,23.38,23.31,23.35,17200.0,20.9733,20.9733,20.9105,20.9464,17200.0
2011-07-13 11:15:00,23.34,23.35,23.34,23.34,13000.0,20.9375,20.9464,20.9375,20.9375,13000.0
2011-07-13 11:20:00,23.35,23.35,23.3,23.31,18000.0,20.9464,20.9464,20.9016,20.9105,18000.0
2011-07-13 11:25:00,23.32,23.34,23.3,23.31,10700.0,20.9195,20.9375,20.9016,20.9105,10700.0
2011-07-13 11:30:00,23.31,23.31,23.25,23.25,9900.0,20.9105,20.9105,20.8567,20.8567,9900.0
2011-07-13 11:35:00,23.26,23.28,23.2,23.26,11000.0,20.8657,20.8836,20.8119,20.8657,11000.0
2011-07-13 11:40:00,23.26,23.27,23.2,23.2,9100.0,20.8657,20.8747,20.8119,20.8119,9100.0
2011-07-13 11:45:00,23.23,23.23,23.2,23.21,9700.0,20.8388,20.8388,20.8119,20.8208,9700.0
2011-07-13 11:50:00,23.22,23.31,23.2,23.28,23000.0,20.8298,20.9105,20.8119,20.8836,23000.0
2011-07-13 11:55:00,23.28,23.31,23.25,23.26,10000.0,20.8836,20.9105,20.8567,20.8657,10000.0
2011-07-13 12:00:00,23.28,23.28,23.2,23.21,6900.0,20.8836,20.8836,20.8119,20.8208,6900.0
2011-07-13 12:05:00,23.21,23.22,23.2,23.21,3300.0,20.8208,20.8298,20.8119,20.8208,3300.0
2011-07-13 12:10:00,23.21,23.24,23.19,23.2,14700.0,20.8208,20.8477,20.8029,20.8119,14700.0
2011-07-13 12:15:00,23.2,23.27,23.2,23.27,4300.0,20.8119,20.8747,20.8119,20.8747,4300.0
2011-07-13 12:20:00,23.28,23.33,23.25,23.27,14400.0,20.8836,20.9285,20.8567,20.8747,14400.0
2011-07-13 12:25:00,23.27,23.28,23.25,23.27,6900.0,20.8747,20.8836,20.8567,20.8747,6900.0
2011-07-13 12:30:00,23.28,23.28,23.25,23.25,4600.0,20.8836,20.8836,20.8567,20.8567,4600.0
2011-07-13 12:35:00,23.25,23.25,23.21,23.21,3200.0,20.8567,20.8567,20.8208,20.8208,3200.0
2011-07-13 12:40:00,23.21,23.22,23.2,23.22,8100.0,20.8208,20.8298,20.8119,20.8298,8100.0
2011-07-13 12:45:00,23.2,23.25,23.18,23.2,83500.0,20.8119,20.8567,20.7939,20.8119,83500.0
2011-07-13 12:50:00,23.2,23.23,23.18,23.21,20300.0,20.8119,20.8388,20.7939,20.8208,20300.0
2011-07-13 12:55:00,23.21,23.24,23.21,23.22,4700.0,20.8208,20.8477,20.8208,20.8298,4700.0
2011-07-13 13:00:00,23.22,23.28,23.2,23.23,60000.0,20.8298,20.8836,20.8119,20.8388,60000.0
2011-07-13 13:05:00,23.23,23.3,23.19,23.2,93500.0,20.8388,20.9016,20.8029,20.8119,93500.0
2011-07-13 13:10:00,23.19,23.2,23.11,23.18,46400.0,20.8029,20.8119,20.7311,20.7939,46400.0
2011-07-13 13:15:00,23.19,23.2,23.0,23.02,27500.0,20.8029,20.8119,20.6325,20.6504,27500.0
2011-07-13 13:20:00,23.01,23.04,22.86,22.94,48700.0,20.6414,20.6683,20.5069,20.5786,48700.0
2011-07-13 13:25:00,22.94,23.01,22.92,23.01,14300.0,20.5786,20.6414,20.5607,20.6414,14300.0
2011-07-13 13:30:00,23.01,23.07,22.96,23.07,17600.0,20.6414,20.6952,20.5966,20.6952,17600.0
2011-07-13 13:35:00,23.07,23.1,23.07,23.1,9400.0,20.6952,20.7222,20.6952,20.7222,9400.0
2011-07-13 13:40:00,23.1,23.1,23.04,23.06,12000.0,20.7222,20.7222,20.6683,20.6863,12000.0
2011-07-13 13:45:00,23.07,23.07,22.98,23.02,23400.0,20.6952,20.6952,20.6145,20.6504,23400.0
2011-07-13 13:50:00,23.01,23.01,22.97,22.97,14900.0,20.6414,20.6414,20.6055,20.6055,14900.0
2011-07-13 13:55:00,22.96,22.97,22.89,22.93,29700.0,20.5966,20.6055,20.5338,20.5697,29700.0
2011-07-13 14:00:00,22.93,22.95,22.9,22.91,33700.0,20.5697,20.5876,20.5427,20.5517,33700.0
2011-07-13 14:05:00,22.91,22.94,22.91,22.92,21500.0,20.5517,20.5786,20.5517,20.5607,21500.0
2011-07-13 14:10:00,22.92,22.92,22.7,22.71,67100.0,20.5607,20.5607,20.3633,20.3723,67100.0
2011-07-13 14:15:00,22.71,22.76,22.64,22.7,48600.0,20.3723,20.4172,20.3095,20.3633,48600.0
2011-07-13 14:20:00,22.71,22.75,22.69,22.69,24300.0,20.3723,20.4082,20.3544,20.3544,24300.0
2011-07-13 14:25:00,22.69,22.69,22.55,22.65,56600.0,20.3544,20.3544,20.2288,20.3185,56600.0
2011-07-13 14:30:00,22.66,22.77,22.62,22.77,50500.0,20.3274,20.4261,20.2916,20.4261,50500.0
2011-07-13 14:35:00,22.8,22.95,22.79,22.93,36800.0,20.453,20.5876,20.4441,20.5697,36800.0
2011-07-13 14:40:00,22.93,22.98,22.86,22.96,39900.0,20.5697,20.6145,20.5069,20.5966,39900.0
2011-07-13 14:45:00,22.96,23.01,22.95,23.01,56600.0,20.5966,20.6414,20.5876,20.6414,56600.0
2011-07-13 14:50:00,23.01,23.06,22.96,23.04,32000.0,20.6414,20.6863,20.5966,20.6683,32000.0
2011-07-13 14:55:00,23.04,23.04,23.0,23.02,40700.0,20.6683,20.6683,20.6325,20.6504,40700.0
2011-07-13 15:00:00,23.02,23.03,22.88,22.89,27100.0,20.6504,20.6594,20.5248,20.5338,27100.0
2011-07-13 15:05:00,22.89,22.99,22.89,22.93,18400.0,20.5338,20.6235,20.5338,20.5697,18400.0
2011-07-13 15:10:00,22.93,22.93,22.78,22.82,24400.0,20.5697,20.5697,20.4351,20.471,24400.0
2011-07-13 15:15:00,22.82,22.82,22.72,22.74,50100.0,20.471,20.471,20.3813,20.3992,50100.0
2011-07-13 15:20:00,22.75,22.8,22.7,22.79,30600.0,20.4082,20.453,20.3633,20.4441,30600.0
2011-07-13 15:25:00,22.79,22.79,22.73,22.76,19800.0,20.4441,20.4441,20.3902,20.4172,19800.0
2011-07-13 15:30:00,22.75,22.76,22.7,22.76,29300.0,20.4082,20.4172,20.3633,20.4172,29300.0
2011-07-13 15:35:00,22.76,22.77,22.73,22.74,18000.0,20.4172,20.4261,20.3902,20.3992,18000.0
2011-07-13 15:40:00,22.74,22.75,22.7,22.71,24200.0,20.3992,20.4082,20.3633,20.3723,24200.0
2011-07-13 15:45:00,22.72,22.72,22.65,22.65,36700.0,20.3813,20.3813,20.3185,20.3185,36700.0
2011-07-13 15:50:00,22.65,22.71,22.64,22.71,83300.0,20.3185,20.3723,20.3095,20.3723,83300.0
2011-07-13 15:55:00,22.71,22.79,22.7,22.77,66600.0,20.3723,20.4441,20.3633,20.4261,66600.0
2011-07-14 09:30:00,22.83,23.17,22.82,23.14,88500.0,20.48,20.785,20.471,20.758,88500.0
2011-07-14 09:35:00,23.1,23.15,23.05,23.09,125500.0,20.7222,20.767,20.6773,20.7132,125500.0
2011-07-14 09:40:00,23.09,23.1,22.89,22.89,24900.0,20.7132,20.7222,20.5338,20.5338,24900.0
2011-07-14 09:45:00,22.88,22.93,22.8,22.91,12800.0,20.5248,20.5697,20.453,20.5517,12800.0
2011-07-14 09:50:00,22.93,23.03,22.9,23.01,45800.0,20.5697,20.6594,20.5427,20.6414,45800.0
2011-07-14 09:55:00,23.02,23.03,22.93,23.0,22700.0,20.6504,20.6594,20.5697,20.6325,22700.0
2011-07-14 10:00:00,23.0,23.03,22.97,22.97,25200.0,20.6325,20.6594,20.6055,20.6055,25200.0
2011-07-14 10:05:00,22.97,23.01,22.94,22.98,123000.0,20.6055,20.6414,20.5786,20.6145,123000.0
2011-07-14 10:10:00,23.02,23.12,22.99,23.01,32800.0,20.6504,20.7401,20.6235,20.6414,32800.0
2011-07-14 10:15:00,23.01,23.07,23.0,23.02,21800.0,20.6414,20.6952,20.6325,20.6504,21800.0
2011-07-14 10:20:00,23.01,23.02,23.0,23.0,8500.0,20.6414,20.6504,20.6325,20.6325,8500.0
2011-07-14 10:25:00,23.0,23.07,23.0,23.06,22100.0,20.6325,20.6952,20.6325,20.6863,22100.0
2011-07-14 10:30:00,23.05,23.1,23.03,23.04,9500.0,20.6773,20.7222,20.6594,20.6683,9500.0
2011-07-14 10:35:00,23.03,23.04,22.87,22.9,21000.0,20.6594,20.6683,20.5158,20.5427,21000.0
2011-07-14 10:40:00,22.9,22.91,22.82,22.84,17800.0,20.5427,20.5517,20.471,20.4889,17800.0
2011-07-14 10:45:00,22.84,22.84,22.76,22.76,12300.0,20.4889,20.4889,20.4172,20.4172,12300.0
2011-07-14 10:50:00,22.77,22.84,22.68,22.74,15600.0,20.4261,20.4889,20.3454,20.3992,15600.0
2011-07-14 10:55:00,22.68,22.77,22.61,22.61,19900.0,20.3454,20.4261,20.2826,20.2826,19900.0
2011-07-14 11:00:00,22.61,22.7,22.61,22.69,14000.0,20.2826,20.3633,20.2826,20.3544,14000.0
2011-07-14 11:05:00,22.7,22.77,22.67,22.73,11600.0,20.3633,20.4261,20.3364,20.3902,11600.0
2011-07-14 11:10:00,22.74,22.74,22.67,22.73,9700.0,20.3992,20.3992,20.3364,20.3902,9700.0
2011-07-14 11:15:00,22.73,22.83,22.71,22.83,8600.0,20.3902,20.48,20.3723,20.48,8600.0
2011-07-14 11:20:00,22.8,22.83,22.74,22.78,6600.0,20.453,20.48,20.3992,20.4351,6600.0
2011-07-14 11:25:00,22.78,22.81,22.75,22.78,5000.0,20.4351,20.462,20.4082,20.4351,5000.0
2011-07-14 11:30:00,22.78,22.81,22.73,22.75,6300.0,20.4351,20.462,20.3902,20.4082,6300.0
2011-07-14 11:35:00,22.77,22.77,22.71,22.72,11100.0,20.4261,20.4261,20.3723,20.3813,11100.0
2011-07-14 11:40:00,22.72,22.74,22.67,22.72,9000.0,20.3813,20.3992,20.3364,20.3813,9000.0
2011-07-14 11:45:00,22.71,22.75,22.71,22.71,11500.0,20.3723,20.4082,20.3723,20.3723,11500.0
2011-07-14 11:50:00,22.7,22.71,22.65,22.65,6300.0,20.3633,20.3723,20.3185,20.3185,6300.0
2011-07-14 11:55:00,22.67,22.67,22.54,22.57,9300.0,20.3364,20.3364,20.2198,20.2467,9300.0
2011-07-14 12:00:00,22.56,22.64,22.56,22.6,19400.0,20.2377,20.3095,20.2377,20.2736,19400.0
2011-07-14 12:05:00,22.61,22.62,22.58,22.59,27800.0,20.2826,20.2916,20.2557,20.2647,27800.0
2011-07-14 12:10:00,22.59,22.64,22.59,22.63,25500.0,20.2647,20.3095,20.2647,20.3005,25500.0
2011-07-14 12:15:00,22.64,22.66,22.52,22.52,42100.0,20.3095,20.3274,20.2019,20.2019,42100.0
2011-07-14 12:20:00,22.52,22.59,22.52,22.59,22000.0,20.2019,20.2647,20.2019,20.2647,22000.0
2011-07-14 12:25:00,22.58,22.6,22.58,22.6,4800.0,20.2557,20.2736,20.2557,20.2736,4800.0
2011-07-14 12:30:00,22.6,22.66,22.59,22.61,8000.0,20.2736,20.3274,20.2647,20.2826,8000.0
2011-07-14 12:35:00,22.6,22.61,22.52,22.52,5800.0,20.2736,20.2826,20.2019,20.2019,5800.0
2011-07-14 12:40:00,22.51,22.58,22.51,22.58,7200.0,20.1929,20.2557,20.1929,20.2557,7200.0
2011-07-14 12:45:00,22.52,22.52,22.42,22.42,16100.0,20.2019,20.2019,20.1122,20.1122,16100.0
2011-07-14 12:50:00,22.43,22.45,22.4,22.44,15900.0,20.1211,20.1391,20.0942,20.1301,15900.0
2011-07-14 12:55:00,22.43,22.43,22.3,22.34,20900.0,20.1211,20.1211,20.0045,20.0404,20900.0
2011-07-14 13:00:00,22.34,22.41,22.31,22.33,11700.0,20.0404,20.1032,20.0135,20.0314,11700.0
2011-07-14 13:05:00,22.29,22.35,22.25,22.34,10600.0,19.9955,20.0494,19.9597,20.0404,10600.0
2011-07-14 13:10:00,22.35,22.37,22.29,22.3,10300.0,20.0494,20.0673,19.9955,20.0045,10300.0
2011-07-14 13:15:00,22.31,22.32,22.3,22.3,8700.0,20.0135,20.0224,20.0045,20.0045,8700.0
2011-07-14 13:20:00,22.3,22.31,22.3,22.31,8900.0,20.0045,20.0135,20.0045,20.0135,8900.0
2011-07-14 13:25:00,22.31,22.32,22.3,22.31,17600.0,20.0135,20.0224,20.0045,20.0135,17600.0
2011-07-14 13:30:00,22.32,22.44,22.3,22.4,15400.0,20.0224,20.1301,20.0045,20.0942,15400.0
2011-07-14 13:35:00,22.41,22.41,22.27,22.34,16400.0,20.1032,20.1032,19.9776,20.0404,16400.0
2011-07-14 13:40:00,22.34,22.41,22.32,22.39,22300.0,20.0404,20.1032,20.0224,20.0852,22300.0
2011-07-14 13:45:00,22.39,22.52,22.38,22.51,35800.0,20.0852,20.2019,20.0763,20.1929,35800.0
2011-07-14 13:50:00,22.49,22.49,22.39,22.4,51700.0,20.1749,20.1749,20.0852,20.0942,51700.0
2011-07-14 13:55:00,22.38,22.51,22.38,22.49,25100.0,20.0763,20.1929,20.0763,20.1749,25100.0
2011-07-14 14:00:00,22.5,22.51,22.47,22.48,18200.0,20.1839,20.1929,20.157,20.166,18200.0
2011-07-14 14:05:00,22.47,22.47,22.43,22.44,8900.0,20.157,20.157,20.1211,20.1301,8900.0
2011-07-14 14:10:00,22.44,22.56,22.44,22.52,14700.0,20.1301,20.2377,20.1301,20.2019,14700.0
2011-07-14 14:15:00,22.53,22.61,22.24,22.27,95100.0,20.2108,20.2826,19.9507,19.9776,95100.0
2011-07-14 14:20:00,22.27,22.31,22.1,22.22,134600.0,19.9776,20.0135,19.8251,19.9327,134600.0
2011-07-14 14:25:00,22.21,22.39,22.19,22.2,68700.0,19.9238,20.0852,19.9058,19.9148,68700.0
2011-07-14 14:30:00,22.2,22.22,22.16,22.19,9500.0,19.9148,19.9327,19.8789,19.9058,9500.0
2011-07-14 14:35:00,22.19,22.2,22.16,22.18,12900.0,19.9058,19.9148,19.8789,19.8969,12900.0
2011-07-14 14:40:00,22.19,22.21,22.18,22.2,14300.0,19.9058,19.9238,19.8969,19.9148,14300.0
2011-07-14 14:45:00,22.21,22.22,22.19,22.19,17100.0,19.9238,19.9327,19.9058,19.9058,17100.0
2011-07-14 14:50:00,22.19,22.2,22.16,22.19,14800.0,19.9058,19.9148,19.8789,19.9058,14800.0
2011-07-14 14:55:00,22.18,22.19,22.17,22.19,9600.0,19.8969,19.9058,19.8879,19.9058,9600.0
2011-07-14 15:00:00,22.19,22.2,22.14,22.18,52400.0,19.9058,19.9148,19.861,19.8969,52400.0
2011-07-14 15:05:00,22.18,22.19,22.14,22.16,20900.0,19.8969,19.9058,19.861,19.8789,20900.0
2011-07-14 15:10:00,22.16,22.19,22.16,22.19,7400.0,19.8789,19.9058,19.8789,19.9058,7400.0
2011-07-14 15:15:00,22.18,22.29,22.13,22.15,50100.0,19.8969,19.9955,19.852,19.8699,50100.0
2011-07-14 15:20:00,22.15,22.16,22.11,22.11,37000.0,19.8699,19.8789,19.8341,19.8341,37000.0
2011-07-14 15:25:00,22.1,22.15,22.01,22.13,37300.0,19.8251,19.8699,19.7444,19.852,37300.0
2011-07-14 15:30:00,22.14,22.16,22.14,22.15,30400.0,19.861,19.8789,19.861,19.8699,30400.0
2011-07-14 15:35:00,22.15,22.17,22.13,22.17,31900.0,19.8699,19.8879,19.852,19.8879,31900.0
2011-07-14 15:40:00,22.17,22.23,22.17,22.2,32500.0,19.8879,19.9417,19.8879,19.9148,32500.0
2011-07-14 15:45:00,22.19,22.2,22.1,22.13,53500.0,19.9058,19.9148,19.8251,19.852,53500.0
2011-07-14 15:50:00,22.12,22.13,22.06,22.11,46800.0,19.843,19.852,19.7892,19.8341,46800.0
2011-07-14 15:55:00,22.11,22.14,22.08,22.1,43400.0,19.8341,19.861,19.8072,19.8251,43400.0
2011-07-15 09:30:00,22.28,22.28,22.1,22.1,31900.0,19.9866,19.9866,19.8251,19.8251,31900.0
2011-07-15 09:35:00,22.1,22.13,21.87,21.92,24000.0,19.8251,19.852,19.6188,19.6636,24000.0
2011-07-15 09:40:00,21.92,21.99,21.87,21.97,18900.0,19.6636,19.7264,19.6188,19.7085,18900.0
2011-07-15 09:45:00,21.97,22.02,21.95,22.0,21000.0,19.7085,19.7533,19.6905,19.7354,21000.0
2011-07-15 09:50:00,21.98,22.01,21.84,21.85,22200.0,19.7174,19.7444,19.5919,19.6008,22200.0
2011-07-15 09:55:00,21.88,21.91,21.6,21.77,34800.0,19.6277,19.6547,19.3766,19.5291,34800.0
2011-07-15 10:00:00,21.75,22.04,21.72,21.9,66800.0,19.5111,19.7713,19.4842,19.6457,66800.0
2011-07-15 10:05:00,21.93,22.0,21.87,22.0,25400.0,19.6726,19.7354,19.6188,19.7354,25400.0
2011-07-15 10:10:00,21.95,21.96,21.84,21.9,18200.0,19.6905,19.6995,19.5919,19.6457,18200.0
2011-07-15 10:15:00,21.88,21.96,21.77,21.91,21800.0,19.6277,19.6995,19.5291,19.6547,21800.0
2011-07-15 10:20:00,21.9,21.9,21.8,21.87,13100.0,19.6457,19.6457,19.556,19.6188,13100.0
2011-07-15 10:25:00,21.87,21.87,21.81,21.87,13300.0,19.6188,19.6188,19.5649,19.6188,13300.0
2011-07-15 10:30:00,21.88,21.9,21.79,21.79,14700.0,19.6277,19.6457,19.547,19.547,14700.0
2011-07-15 10:35:00,21.78,21.78,21.74,21.78,36800.0,19.538,19.538,19.5022,19.538,36800.0
2011-07-15 10:40:00,21.78,21.9,21.74,21.87,26600.0,19.538,19.6457,19.5022,19.6188,26600.0
2011-07-15 10:45:00,21.88,21.88,21.77,21.77,23800.0,19.6277,19.6277,19.5291,19.5291,23800.0
2011-07-15 10:50:00,21.78,21.79,21.71,21.72,16800.0,19.538,19.547,19.4752,19.4842,16800.0
2011-07-15 10:55:00,21.72,21.75,21.7,21.73,9000.0,19.4842,19.5111,19.4663,19.4932,9000.0
2011-07-15 11:00:00,21.74,21.75,21.67,21.73,17600.0,19.5022,19.5111,19.4394,19.4932,17600.0
2011-07-15 11:05:00,21.72,21.76,21.67,21.72,12200.0,19.4842,19.5201,19.4394,19.4842,12200.0
2011-07-15 11:10:00,21.7,21.76,21.69,21.71,9700.0,19.4663,19.5201,19.4573,19.4752,9700.0
2011-07-15 11:15:00,21.7,21.71,21.5,21.52,29300.0,19.4663,19.4752,19.2869,19.3048,29300.0
2011-07-15 11:20:00,21.53,21.64,21.52,21.64,30600.0,19.3138,19.4124,19.3048,19.4124,30600.0
2011-07-15 11:25:00,21.63,21.7,21.61,21.63,15600.0,19.4035,19.4663,19.3855,19.4035,15600.0
2011-07-15 11:30:00,21.62,21.63,21.55,21.56,23500.0,19.3945,19.4035,19.3317,19.3407,23500.0
2011-07-15 11:35:00,21.55,21.6,21.53,21.59,25600.0,19.3317,19.3766,19.3138,19.3676,25600.0
2011-07-15 11:40:00,21.57,21.59,21.51,21.56,9400.0,19.3497,19.3676,19.2958,19.3407,9400.0
2011-07-15 11:45:00,21.57,21.6,21.54,21.55,8200.0,19.3497,19.3766,19.3227,19.3317,8200.0
2011-07-15 11:50:00,21.54,21.58,21.52,21.56,25700.0,19.3227,19.3586,19.3048,19.3407,25700.0
2011-07-15 11:55:00,21.55,21.61,21.55,21.59,31000.0,19.3317,19.3855,19.3317,19.3676,31000.0
2011-07-15 12:00:00,21.56,21.62,21.54,21.55,115300.0,19.3407,19.3945,19.3227,19.3317,115300.0
2011-07-15 12:05:00,21.56,21.6,21.54,21.57,61000.0,19.3407,19.3766,19.3227,19.3497,61000.0
2011-07-15 12:10:00,21.57,21.68,21.57,21.68,15300.0,19.3497,19.4483,19.3497,19.4483,15300.0
2011-07-15 12:15:00,21.65,21.74,21.65,21.71,31700.0,19.4214,19.5022,19.4214,19.4752,31700.0
2011-07-15 12:20:00,21.7,21.73,21.63,21.64,120000.0,19.4663,19.4932,19.4035,19.4124,120000.0
2011-07-15 12:25:00,21.64,21.67,21.64,21.67,4600.0,19.4124,19.4394,19.4124,19.4394,4600.0
2011-07-15 12:30:00,21.66,21.76,21.66,21.72,50900.0,19.4304,19.5201,19.4304,19.4842,50900.0
2011-07-15 12:35:00,21.72,21.76,21.71,21.73,14900.0,19.4842,19.5201,19.4752,19.4932,14900.0
2011-07-15 12:40:00,21.73,21.73,21.67,21.72,18000.0,19.4932,19.4932,19.4394,19.4842,18000.0
2011-07-15 12:45:00,21.72,21.77,21.69,21.75,28500.0,19.4842,19.5291,19.4573,19.5111,28500.0
2011-07-15 12:50:00,21.74,21.76,21.74,21.75,45200.0,19.5022,19.5201,19.5022,19.5111,45200.0
2011-07-15 12:55:00,21.76,21.8,21.75,21.77,59200.0,19.5201,19.556,19.5111,19.5291,59200.0
2011-07-15 13:00:00,21.76,21.77,21.72,21.76,18300.0,19.5201,19.5291,19.4842,19.5201,18300.0
2011-07-15 13:05:00,21.76,21.76,21.75,21.75,40200.0,19.5201,19.5201,19.5111,19.5111,40200.0
2011-07-15 13:10:00,21.75,21.75,21.69,21.69,4100.0,19.5111,19.5111,19.4573,19.4573,4100.0
2011-07-15 13:15:00,21.68,21.71,21.68,21.7,21500.0,19.4483,19.4752,19.4483,19.4663,21500.0
2011-07-15 13:20:00,21.7,21.7,21.68,21.7,4700.0,19.4663,19.4663,19.4483,19.4663,4700.0
2011-07-15 13:25:00,21.71,21.71,21.68,21.69,4700.0,19.4752,19.4752,19.4483,19.4573,4700.0
2011-07-15 13:30:00,21.69,21.7,21.68,21.69,2300.0,19.4573,19.4663,19.4483,19.4573,2300.0
2011-07-15 13:35:00,21.69,21.71,21.67,21.7,7400.0,19.4573,19.4752,19.4394,19.4663,7400.0
2011-07-15 13:40:00,21.7,21.7,21.69,21.7,4900.0,19.4663,19.4663,19.4573,19.4663,4900.0
2011-07-15 13:45:00,21.7,21.7,21.69,21.7,5200.0,19.4663,19.4663,19.4573,19.4663,5200.0
2011-07-15 13:50:00,21.7,21.7,21.69,21.7,6200.0,19.4663,19.4663,19.4573,19.4663,6200.0
2011-07-15 13:55:00,21.7,21.7,21.67,21.7,15000.0,19.4663,19.4663,19.4394,19.4663,15000.0
2011-07-15 14:00:00,21.7,21.7,21.69,21.7,5500.0,19.4663,19.4663,19.4573,19.4663,5500.0
2011-07-15 14:05:00,21.7,21.7,21.69,21.7,5600.0,19.4663,19.4663,19.4573,19.4663,5600.0
2011-07-15 14:10:00,21.69,21.7,21.69,21.69,22900.0,19.4573,19.4663,19.4573,19.4573,22900.0
2011-07-15 14:15:00,21.69,21.7,21.62,21.64,27700.0,19.4573,19.4663,19.3945,19.4124,27700.0
2011-07-15 14:20:00,21.63,21.64,21.61,21.63,5400.0,19.4035,19.4124,19.3855,19.4035,5400.0
2011-07-15 14:25:00,21.62,21.66,21.62,21.65,4200.0,19.3945,19.4304,19.3945,19.4214,4200.0
2011-07-15 14:30:00,21.66,21.68,21.64,21.65,13700.0,19.4304,19.4483,19.4124,19.4214,13700.0
2011-07-15 14:35:00,21.65,21.7,21.63,21.69,5200.0,19.4214,19.4663,19.4035,19.4573,5200.0
2011-07-15 14:40:00,21.7,21.7,21.69,21.69,8800.0,19.4663,19.4663,19.4573,19.4573,8800.0
2011-07-15 14:45:00,21.69,21.71,21.67,21.67,20800.0,19.4573,19.4752,19.4394,19.4394,20800.0
2011-07-15 14:50:00,21.67,21.71,21.67,21.69,7700.0,19.4394,19.4752,19.4394,19.4573,7700.0
2011-07-15 14:55:00,21.7,21.74,21.69,21.7,62700.0,19.4663,19.5022,19.4573,19.4663,62700.0
2011-07-15 15:00:00,21.7,21.73,21.7,21.72,9600.0,19.4663,19.4932,19.4663,19.4842,9600.0
2011-07-15 15:05:00,21.72,21.75,21.7,21.75,17600.0,19.4842,19.5111,19.4663,19.5111,17600.0
2011-07-15 15:10:00,21.74,21.75,21.74,21.75,11400.0,19.5022,19.5111,19.5022,19.5111,11400.0
2011-07-15 15:15:00,21.75,21.76,21.74,21.76,20600.0,19.5111,19.5201,19.5022,19.5201,20600.0
2011-07-15 15:20:00,21.76,21.76,21.71,21.75,37400.0,19.5201,19.5201,19.4752,19.5111,37400.0
2011-07-15 15:25:00,21.75,21.75,21.73,21.73,65400.0,19.5111,19.5111,19.4932,19.4932,65400.0
2011-07-15 15:30:00,21.73,21.73,21.68,21.68,20000.0,19.4932,19.4932,19.4483,19.4483,20000.0
2011-07-15 15:35:00,21.69,21.71,21.69,21.71,44600.0,19.4573,19.4752,19.4573,19.4752,44600.0
2011-07-15 15:40:00,21.71,21.71,21.7,21.71,48000.0,19.4752,19.4752,19.4663,19.4752,48000.0
2011-07-15 15:45:00,21.71,21.75,21.7,21.75,66200.0,19.4752,19.5111,19.4663,19.5111,66200.0
2011-07-15 15:50:00,21.74,21.76,21.69,21.7,145300.0,19.5022,19.5201,19.4573,19.4663,145300.0
2011-07-15 15:55:00,21.69,21.7,21.66,21.69,94100.0,19.4573,19.4663,19.4304,19.4573,94100.0
2011-07-18 09:30:00,21.57,21.57,21.37,21.46,53400.0,19.3497,19.3497,19.1702,19.251,53400.0
2011-07-18 09:35:00,21.49,21.64,21.38,21.62,33800.0,19.2779,19.4124,19.1792,19.3945,33800.0
2011-07-18 09:40:00,21.63,21.69,21.45,21.57,40100.0,19.4035,19.4573,19.242,19.3497,40100.0
2011-07-18 09:45:00,21.59,21.69,21.56,21.56,32500.0,19.3676,19.4573,19.3407,19.3407,32500.0
2011-07-18 09:50:00,21.57,21.57,21.38,21.4,38900.0,19.3497,19.3497,19.1792,19.1971,38900.0
2011-07-18 09:55:00,21.4,21.4,21.17,21.29,42800.0,19.1971,19.1971,18.9908,19.0985,42800.0
2011-07-18 10:00:00,21.28,21.35,21.26,21.33,39100.0,19.0895,19.1523,19.0716,19.1344,39100.0
2011-07-18 10:05:00,21.33,21.33,21.28,21.33,29400.0,19.1344,19.1344,19.0895,19.1344,29400.0
2011-07-18 10:10:00,21.33,21.38,21.28,21.32,43100.0,19.1344,19.1792,19.0895,19.1254,43100.0
2011-07-18 10:15:00,21.31,21.35,21.26,21.28,34600.0,19.1164,19.1523,19.0716,19.0895,34600.0
2011-07-18 10:20:00,21.29,21.43,21.28,21.38,21900.0,19.0985,19.2241,19.0895,19.1792,21900.0
2011-07-18 10:25:00,21.39,21.39,21.3,21.33,17500.0,19.1882,19.1882,19.1074,19.1344,17500.0
2011-07-18 10:30:00,21.33,21.33,21.3,21.31,15800.0,19.1344,19.1344,19.1074,19.1164,15800.0
2011-07-18 10:35:00,21.32,21.34,21.3,21.32,15400.0,19.1254,19.1433,19.1074,19.1254,15400.0
2011-07-18 10:40:00,21.32,21.32,21.31,21.32,11600.0,19.1254,19.1254,19.1164,19.1254,11600.0
2011-07-18 10:45:00,21.32,21.33,21.3,21.33,24100.0,19.1254,19.1344,19.1074,19.1344,24100.0
2011-07-18 10:50:00,21.32,21.34,21.25,21.25,25800.0,19.1254,19.1433,19.0626,19.0626,25800.0
2011-07-18 10:55:00,21.25,21.25,21.09,21.14,21600.0,19.0626,19.0626,18.9191,18.9639,21600.0
2011-07-18 11:00:00,21.14,21.14,21.05,21.14,11100.0,18.9639,18.9639,18.8832,18.9639,11100.0
2011-07-18 11:05:00,21.13,21.15,21.13,21.13,10400.0,18.9549,18.9729,18.9549,18.9549,10400.0
2011-07-18 11:10:00,21.14,21.17,21.1,21.14,19900.0,18.9639,18.9908,18.928,18.9639,19900.0
2011-07-18 11:15:00,21.14,21.19,21.14,21.19,10200.0,18.9639,19.0088,18.9639,19.0088,10200.0
2011-07-18 11:20:00,21.19,21.2,21.16,21.16,9200.0,19.0088,19.0177,18.9819,18.9819,9200.0
2011-07-18 11:25:00,21.17,21.21,21.09,21.12,33800.0,18.9908,19.0267,18.9191,18.946,33800.0
2011-07-18 11:30:00,21.14,21.16,21.11,21.15,17400.0,18.9639,18.9819,18.937,18.9729,17400.0
2011-07-18 11:35:00,21.17,21.24,21.17,21.24,39900.0,18.9908,19.0536,18.9908,19.0536,39900.0
2011-07-18 11:40:00,21.24,21.25,21.13,21.17,42300.0,19.0536,19.0626,18.9549,18.9908,42300.0
2011-07-18 11:45:00,21.18,21.28,21.18,21.27,62300.0,18.9998,19.0895,18.9998,19.0805,62300.0
2011-07-18 11:50:00,21.27,21.32,21.25,21.3,55500.0,19.0805,19.1254,19.0626,19.1074,55500.0
2011-07-18 11:55:00,21.31,21.4,21.16,21.27,87500.0,19.1164,19.1971,18.9819,19.0805,87500.0
2011-07-18 12:00:00,21.27,21.27,21.26,21.27,21400.0,19.0805,19.0805,19.0716,19.0805,21400.0
2011-07-18 12:05:00,21.27,21.27,21.17,21.19,34600.0,19.0805,19.0805,18.9908,19.0088,34600.0
2011-07-18 12:10:00,21.18,21.19,21.15,21.16,13500.0,18.9998,19.0088,18.9729,18.9819,13500.0
2011-07-18 12:15:00,21.16,21.16,21.02,21.05,33000.0,18.9819,18.9819,18.8563,18.8832,33000.0
2011-07-18 12:20:00,21.05,21.11,21.03,21.11,33600.0,18.8832,18.937,18.8652,18.937,33600.0
2011-07-18 12:25:00,21.11,21.14,21.1,21.11,19400.0,18.937,18.9639,18.928,18.937,19400.0
2011-07-18 12:30:00,21.11,21.14,21.1,21.14,10200.0,18.937,18.9639,18.928,18.9639,10200.0
2011-07-18 12:35:00,21.14,21.16,21.1,21.12,24800.0,18.9639,18.9819,18.928,18.946,24800.0
2011-07-18 12:40:00,21.12,21.13,21.08,21.08,3800.0,18.946,18.9549,18.9101,18.9101,3800.0
2011-07-18 12:45:00,21.08,21.08,20.93,20.93,27400.0,18.9101,18.9101,18.7755,18.7755,27400.0
2011-07-18 12:50:00,20.93,21.0,20.93,20.98,28600.0,18.7755,18.8383,18.7755,18.8204,28600.0
2011-07-18 12:55:00,20.99,21.02,20.94,20.96,49400.0,18.8294,18.8563,18.7845,18.8024,49400.0
2011-07-18 13:00:00,20.96,21.05,20.96,21.04,29800.0,18.8024,18.8832,18.8024,18.8742,29800.0
2011-07-18 13:05:00,21.03,21.06,20.99,21.02,34800.0,18.8652,18.8921,18.8294,18.8563,34800.0
2011-07-18 13:10:00,21.02,21.02,21.01,21.02,4700.0,18.8563,18.8563,18.8473,18.8563,4700.0
2011-07-18 13:15:00,21.02,21.02,20.98,21.02,35600.0,18.8563,18.8563,18.8204,18.8563,35600.0
2011-07-18 13:20:00,21.02,21.06,21.02,21.05,10700.0,18.8563,18.8921,18.8563,18.8832,10700.0
2011-07-18 13:25:00,21.06,21.06,20.99,21.0,17600.0,18.8921,18.8921,18.8294,18.8383,17600.0
2011-07-18 13:30:00,21.0,21.01,20.99,21.01,27100.0,18.8383,18.8473,18.8294,18.8473,27100.0
2011-07-18 13:35:00,21.01,21.09,21.01,21.05,14000.0,18.8473,18.9191,18.8473,18.8832,14000.0
2011-07-18 13:40:00,21.05,21.1,21.05,21.09,24700.0,18.8832,18.928,18.8832,18.9191,24700.0
2011-07-18 13:45:00,21.1,21.14,21.1,21.14,10700.0,18.928,18.9639,18.928,18.9639,10700.0
2011-07-18 13:50:00,21.14,21.15,21.11,21.14,27500.0,18.9639,18.9729,18.937,18.9639,27500.0
2011-07-18 13:55:00,21.14,21.14,21.13,21.13,8400.0,18.9639,18.9639,18.9549,18.9549,8400.0
2011-07-18 14:00:00,21.14,21.14,21.13,21.14,31400.0,18.9639,18.9639,18.9549,18.9639,31400.0
2011-07-18 14:05:00,21.14,21.14,21.13,21.14,14800.0,18.9639,18.9639,18.9549,18.9639,14800.0
2011-07-18 14:10:00,21.14,21.14,21.13,21.13,3200.0,18.9639,18.9639,18.9549,18.9549,3200.0
2011-07-18 14:15:00,21.13,21.14,21.13,21.13,4900.0,18.9549,18.9639,18.9549,18.9549,4900.0
2011-07-18 14:20:00,21.13,21.14,21.13,21.14,6300.0,18.9549,18.9639,18.9549,18.9639,6300.0
2011-07-18 14:25:00,21.14,21.14,21.09,21.1,34100.0,18.9639,18.9639,18.9191,18.928,34100.0
2011-07-18 14:30:00,21.09,21.09,21.03,21.04,20500.0,18.9191,18.9191,18.8652,18.8742,20500.0
2011-07-18 14:35:00,21.04,21.09,21.04,21.08,13000.0,18.8742,18.9191,18.8742,18.9101,13000.0
2011-07-18 14:40:00,21.07,21.08,21.06,21.07,7100.0,18.9011,18.9101,18.8921,18.9011,7100.0
2011-07-18 14:45:00,21.06,21.08,21.06,21.08,4600.0,18.8921,18.9101,18.8921,18.9101,4600.0
2011-07-18 14:50:00,21.07,21.08,21.01,21.06,18400.0,18.9011,18.9101,18.8473,18.8921,18400.0
2011-07-18 14:55:00,21.06,21.12,21.05,21.12,21000.0,18.8921,18.946,18.8832,18.946,21000.0
2011-07-18 15:00:00,21.12,21.14,21.12,21.14,25800.0,18.946,18.9639,18.946,18.9639,25800.0
2011-07-18 15:05:00,21.14,21.15,21.12,21.13,15000.0,18.9639,18.9729,18.946,18.9549,15000.0
2011-07-18 15:10:00,21.13,21.14,21.13,21.14,13400.0,18.9549,18.9639,18.9549,18.9639,13400.0
2011-07-18 15:15:00,21.14,21.14,21.12,21.13,19200.0,18.9639,18.9639,18.946,18.9549,19200.0
2011-07-18 15:20:00,21.13,21.13,21.1,21.11,15500.0,18.9549,18.9549,18.928,18.937,15500.0
2011-07-18 15:25:00,21.11,21.11,21.09,21.11,27000.0,18.937,18.937,18.9191,18.937,27000.0
2011-07-18 15:30:00,21.12,21.12,21.08,21.09,28100.0,18.946,18.946,18.9101,18.9191,28100.0
2011-07-18 15:35:00,21.09,21.11,21.06,21.11,21800.0,18.9191,18.937,18.8921,18.937,21800.0
2011-07-18 15:40:00,21.11,21.14,21.09,21.13,33800.0,18.937,18.9639,18.9191,18.9549,33800.0
2011-07-18 15:45:00,21.14,21.14,21.07,21.12,65700.0,18.9639,18.9639,18.9011,18.946,65700.0
2011-07-18 15:50:00,21.11,21.17,21.11,21.13,98300.0,18.937,18.9908,18.937,18.9549,98300.0
2011-07-18 15:55:00,21.13,21.19,21.06,21.17,175600.0,18.9549,19.0088,18.8921,18.9908,175600.0
2011-07-19 09:30:00,21.5,21.95,21.5,21.91,82900.0,19.2869,19.6905,19.2869,19.6547,82900.0
2011-07-19 09:35:00,21.87,21.92,21.63,21.77,38300.0,19.6188,19.6636,19.4035,19.5291,38300.0
2011-07-19 09:40:00,21.79,21.86,21.72,21.75,27400.0,19.547,19.6098,19.4842,19.5111,27400.0
2011-07-19 09:45:00,21.78,21.78,21.65,21.75,41100.0,19.538,19.538,19.4214,19.5111,41100.0
2011-07-19 09:50:00,21.75,21.89,21.73,21.89,54800.0,19.5111,19.6367,19.4932,19.6367,54800.0
2011-07-19 09:55:00,21.88,21.9,21.66,21.8,89900.0,19.6277,19.6457,19.4304,19.556,89900.0
2011-07-19 10:00:00,21.85,21.97,21.84,21.92,31900.0,19.6008,19.7085,19.5919,19.6636,31900.0
2011-07-19 10:05:00,21.92,21.98,21.84,21.84,27300.0,19.6636,19.7174,19.5919,19.5919,27300.0
2011-07-19 10:10:00,21.84,21.85,21.8,21.85,16300.0,19.5919,19.6008,19.556,19.6008,16300.0
2011-07-19 10:15:00,21.85,21.85,21.8,21.83,23800.0,19.6008,19.6008,19.556,19.5829,23800.0
2011-07-19 10:20:00,21.81,21.85,21.76,21.82,63300.0,19.5649,19.6008,19.5201,19.5739,63300.0
2011-07-19 10:25:00,21.82,21.85,21.79,21.83,50800.0,19.5739,19.6008,19.547,19.5829,50800.0
2011-07-19 10:30:00,21.83,21.88,21.8,21.87,44500.0,19.5829,19.6277,19.556,19.6188,44500.0
2011-07-19 10:35:00,21.87,22.03,21.86,22.02,27000.0,19.6188,19.7623,19.6098,19.7533,27000.0
2011-07-19 10:40:00,22.02,22.14,22.0,22.02,43700.0,19.7533,19.861,19.7354,19.7533,43700.0
2011-07-19 10:45:00,22.02,22.23,22.02,22.21,31600.0,19.7533,19.9417,19.7533,19.9238,31600.0
2011-07-19 10:50:00,22.21,22.29,22.18,22.22,22300.0,19.9238,19.9955,19.8969,19.9327,22300.0
2011-07-19 10:55:00,22.22,22.22,22.02,22.06,21500.0,19.9327,19.9327,19.7533,19.7892,21500.0
2011-07-19 11:00:00,22.06,22.07,22.01,22.03,14200.0,19.7892,19.7982,19.7444,19.7623,14200.0
2011-07-19 11:05:00,22.02,22.04,22.0,22.01,22300.0,19.7533,19.7713,19.7354,19.7444,22300.0
2011-07-19 11:10:00,22.02,22.05,22.01,22.02,57700.0,19.7533,19.7802,19.7444,19.7533,57700.0
2011-07-19 11:15:00,22.02,22.03,21.97,21.99,19100.0,19.7533,19.7623,19.7085,19.7264,19100.0
2011-07-19 11:20:00,21.98,22.0,21.96,21.98,3400.0,19.7174,19.7354,19.6995,19.7174,3400.0
2011-07-19 11:25:00,21.99,22.0,21.99,21.99,4700.0,19.7264,19.7354,19.7264,19.7264,4700.0
2011-07-19 11:30:00,21.99,22.0,21.97,21.99,8800.0,19.7264,19.7354,19.7085,19.7264,8800.0
2011-07-19 11:35:00,21.98,22.0,21.89,21.95,16400.0,19.7174,19.7354,19.6367,19.6905,16400.0
2011-07-19 11:40:00,21.95,21.96,21.93,21.95,4400.0,19.6905,19.6995,19.6726,19.6905,4400.0
2011-07-19 11:45:00,21.95,22.0,21.93,21.93,8200.0,19.6905,19.7354,19.6726,19.6726,8200.0
2011-07-19 11:50:00,21.93,21.93,21.86,21.88,13300.0,19.6726,19.6726,19.6098,19.6277,13300.0
2011-07-19 11:55:00,21.88,21.93,21.86,21.93,9600.0,19.6277,19.6726,19.6098,19.6726,9600.0
2011-07-19 12:00:00,21.93,21.98,21.93,21.97,3500.0,19.6726,19.7174,19.6726,19.7085,3500.0
2011-07-19 12:05:00,21.95,21.97,21.93,21.95,65800.0,19.6905,19.7085,19.6726,19.6905,65800.0
2011-07-19 12:10:00,21.95,22.04,21.94,22.02,17100.0,19.6905,19.7713,19.6816,19.7533,17100.0
2011-07-19 12:15:00,22.0,22.11,21.99,22.04,12000.0,19.7354,19.8341,19.7264,19.7713,12000.0
2011-07-19 12:20:00,22.04,22.06,22.0,22.05,4600.0,19.7713,19.7892,19.7354,19.7802,4600.0
2011-07-19 12:25:00,22.04,22.08,22.03,22.05,9100.0,19.7713,19.8072,19.7623,19.7802,9100.0
2011-07-19 12:30:00,22.03,22.05,22.01,22.05,6300.0,19.7623,19.7802,19.7444,19.7802,6300.0
2011-07-19 12:35:00,22.05,22.05,22.02,22.05,4100.0,19.7802,19.7802,19.7533,19.7802,4100.0
2011-07-19 12:40:00,22.03,22.05,22.0,22.05,6400.0,19.7623,19.7802,19.7354,19.7802,6400.0
2011-07-19 12:45:00,22.03,22.03,22.0,22.01,2000.0,19.7623,19.7623,19.7354,19.7444,2000.0
2011-07-19 12:50:00,22.01,22.05,22.01,22.05,2600.0,19.7444,19.7802,19.7444,19.7802,2600.0
2011-07-19 12:55:00,22.05,22.05,22.02,22.02,1700.0,19.7802,19.7802,19.7533,19.7533,1700.0
2011-07-19 13:00:00,22.02,22.03,21.98,22.0,23700.0,19.7533,19.7623,19.7174,19.7354,23700.0
2011-07-19 13:05:00,22.0,22.0,21.95,21.95,9300.0,19.7354,19.7354,19.6905,19.6905,9300.0
2011-07-19 13:10:00,21.97,22.0,21.94,21.99,4600.0,19.7085,19.7354,19.6816,19.7264,4600.0
2011-07-19 13:15:00,22.0,22.0,21.98,22.0,5000.0,19.7354,19.7354,19.7174,19.7354,5000.0
2011-07-19 13:20:00,21.99,22.0,21.98,21.98,14200.0,19.7264,19.7354,19.7174,19.7174,14200.0
2011-07-19 13:25:00,21.99,22.0,21.97,21.99,8400.0,19.7264,19.7354,19.7085,19.7264,8400.0
2011-07-19 13:30:00,21.99,22.0,21.96,22.0,16600.0,19.7264,19.7354,19.6995,19.7354,16600.0
2011-07-19 13:35:00,22.0,22.1,21.99,22.09,6000.0,19.7354,19.8251,19.7264,19.8161,6000.0
2011-07-19 13:40:00,22.09,22.11,22.0,22.1,8700.0,19.8161,19.8341,19.7354,19.8251,8700.0
2011-07-19 13:45:00,22.1,22.15,22.05,22.05,16900.0,19.8251,19.8699,19.7802,19.7802,16900.0
2011-07-19 13:50:00,22.05,22.09,21.99,22.0,43300.0,19.7802,19.8161,19.7264,19.7354,43300.0
2011-07-19 13:55:00,21.99,22.03,21.99,22.0,174300.0,19.7264,19.7623,19.7264,19.7354,174300.0
2011-07-19 14:00:00,22.0,22.03,21.98,22.0,13300.0,19.7354,19.7623,19.7174,19.7354,13300.0
2011-07-19 14:05:00,22.0,22.0,21.96,21.98,17100.0,19.7354,19.7354,19.6995,19.7174,17100.0
2011-07-19 14:10:00,21.98,22.0,21.95,21.95,9000.0,19.7174,19.7354,19.6905,19.6905,9000.0
2011-07-19 14:15:00,21.95,21.96,21.9,21.91,9500.0,19.6905,19.6995,19.6457,19.6547,9500.0
2011-07-19 14:20:00,21.92,21.93,21.91,21.93,7400.0,19.6636,19.6726,19.6547,19.6726,7400.0
2011-07-19 14:25:00,21.93,21.95,21.91,21.95,6200.0,19.6726,19.6905,19.6547,19.6905,6200.0
2011-07-19 14:30:00,21.95,22.0,21.95,22.0,21700.0,19.6905,19.7354,19.6905,19.7354,21700.0
2011-07-19 14:35:00,22.0,22.05,21.99,22.04,13800.0,19.7354,19.7802,19.7264,19.7713,13800.0
2011-07-19 14:40:00,22.05,22.12,22.04,22.1,19100.0,19.7802,19.843,19.7713,19.8251,19100.0
2011-07-19 14:45:00,22.1,22.1,22.09,22.09,6800.0,19.8251,19.8251,19.8161,19.8161,6800.0
2011-07-19 14:50:00,22.09,22.1,22.03,22.03,8600.0,19.8161,19.8251,19.7623,19.7623,8600.0
2011-07-19 14:55:00,22.03,22.03,22.0,22.02,8600.0,19.7623,19.7623,19.7354,19.7533,8600.0
2011-07-19 15:00:00,22.03,22.04,22.0,22.03,6400.0,19.7623,19.7713,19.7354,19.7623,6400.0
2011-07-19 15:05:00,22.03,22.12,22.02,22.11,13300.0,19.7623,19.843,19.7533,19.8341,13300.0
2011-07-19 15:10:00,22.11,22.2,22.11,22.2,21700.0,19.8341,19.9148,19.8341,19.9148,21700.0
2011-07-19 15:15:00,22.19,22.2,22.11,22.12,28400.0,19.9058,19.9148,19.8341,19.843,28400.0
2011-07-19 15:20:00,22.11,22.11,22.09,22.09,27000.0,19.8341,19.8341,19.8161,19.8161,27000.0
2011-07-19 15:25:00,22.1,22.11,22.09,22.1,23000.0,19.8251,19.8341,19.8161,19.8251,23000.0
2011-07-19 15:30:00,22.11,22.16,22.09,22.16,39800.0,19.8341,19.8789,19.8161,19.8789,39800.0
2011-07-19 15:35:00,22.15,22.16,22.12,22.16,51700.0,19.8699,19.8789,19.843,19.8789,51700.0
2011-07-19 15:40:00,22.15,22.18,22.13,22.13,53100.0,19.8699,19.8969,19.852,19.852,53100.0
2011-07-19 15:45:00,22.14,22.14,22.08,22.11,34500.0,19.861,19.861,19.8072,19.8341,34500.0
2011-07-19 15:50:00,22.12,22.15,22.1,22.13,79100.0,19.843,19.8699,19.8251,19.852,79100.0
2011-07-19 15:55:00,22.12,22.41,22.07,22.1,142000.0,19.843,20.1032,19.7982,19.8251,142000.0
2011-07-20 09:30:00,22.25,23.12,22.25,22.62,92900.0,19.9597,20.7401,19.9597,20.2916,92900.0
2011-07-20 09:35:00,22.61,22.62,22.3,22.39,23600.0,20.2826,20.2916,20.0045,20.0852,23600.0
2011-07-20 09:40:00,22.36,22.48,22.1,22.18,37200.0,20.0583,20.166,19.8251,19.8969,37200.0
2011-07-20 09:45:00,22.13,22.25,22.1,22.2,27600.0,19.852,19.9597,19.8251,19.9148,27600.0
2011-07-20 09:50:00,22.2,22.25,22.03,22.25,38700.0,19.9148,19.9597,19.7623,19.9597,38700.0
2011-07-20 09:55:00,22.26,22.34,22.11,22.14,19300.0,19.9686,20.0404,19.8341,19.861,19300.0
2011-07-20 10:00:00,22.14,22.23,22.02,22.16,48800.0,19.861,19.9417,19.7533,19.8789,48800.0
2011-07-20 10:05:00,22.16,22.27,22.16,22.2,10500.0,19.8789,19.9776,19.8789,19.9148,10500.0
2011-07-20 10:10:00,22.19,22.34,22.18,22.31,15600.0,19.9058,20.0404,19.8969,20.0135,15600.0
2011-07-20 10:15:00,22.3,22.35,22.19,22.24,6700.0,20.0045,20.0494,19.9058,19.9507,6700.0
2011-07-20 10:20:00,22.24,22.32,22.2,22.27,15100.0,19.9507,20.0224,19.9148,19.9776,15100.0
2011-07-20 10:25:00,22.25,22.25,22.17,22.19,7200.0,19.9597,19.9597,19.8879,19.9058,7200.0
2011-07-20 10:30:00,22.18,22.28,22.15,22.28,13600.0,19.8969,19.9866,19.8699,19.9866,13600.0
2011-07-20 10:35:00,22.29,22.35,22.23,22.34,21200.0,19.9955,20.0494,19.9417,20.0404,21200.0
2011-07-20 10:40:00,22.34,22.44,22.33,22.43,22300.0,20.0404,20.1301,20.0314,20.1211,22300.0
2011-07-20 10:45:00,22.43,22.44,22.32,22.33,5400.0,20.1211,20.1301,20.0224,20.0314,5400.0
2011-07-20 10:50:00,22.33,22.36,22.3,22.31,4600.0,20.0314,20.0583,20.0045,20.0135,4600.0
2011-07-20 10:55:00,22.32,22.32,22.29,22.32,8400.0,20.0224,20.0224,19.9955,20.0224,8400.0
2011-07-20 11:00:00,22.31,22.44,22.28,22.42,25200.0,20.0135,20.1301,19.9866,20.1122,25200.0
2011-07-20 11:05:00,22.44,22.44,22.35,22.42,2900.0,20.1301,20.1301,20.0494,20.1122,2900.0
2011-07-20 11:10:00,22.39,22.39,22.33,22.37,3600.0,20.0852,20.0852,20.0314,20.0673,3600.0
2011-07-20 11:15:00,22.37,22.37,22.28,22.33,7800.0,20.0673,20.0673,19.9866,20.0314,7800.0
2011-07-20 11:20:00,22.33,22.39,22.25,22.37,8600.0,20.0314,20.0852,19.9597,20.0673,8600.0
2011-07-20 11:25:00,22.36,22.36,22.22,22.22,3200.0,20.0583,20.0583,19.9327,19.9327,3200.0
2011-07-20 11:30:00,22.22,22.29,22.21,22.29,4400.0,19.9327,19.9955,19.9238,19.9955,4400.0
2011-07-20 11:35:00,22.26,22.32,22.26,22.3,4100.0,19.9686,20.0224,19.9686,20.0045,4100.0
2011-07-20 11:40:00,22.28,22.36,22.26,22.32,5700.0,19.9866,20.0583,19.9686,20.0224,5700.0
2011-07-20 11:45:00,22.3,22.31,22.26,22.26,6100.0,20.0045,20.0135,19.9686,19.9686,6100.0
2011-07-20 11:50:00,22.24,22.29,22.24,22.27,3100.0,19.9507,19.9955,19.9507,19.9776,3100.0
2011-07-20 11:55:00,22.27,22.31,22.23,22.31,7500.0,19.9776,20.0135,19.9417,20.0135,7500.0
2011-07-20 12:00:00,22.3,22.32,22.25,22.29,167400.0,20.0045,20.0224,19.9597,19.9955,167400.0
2011-07-20 12:05:00,22.29,22.3,22.22,22.23,16400.0,19.9955,20.0045,19.9327,19.9417,16400.0
2011-07-20 12:10:00,22.24,22.27,22.23,22.27,16600.0,19.9507,19.9776,19.9417,19.9776,16600.0
2011-07-20 12:15:00,22.27,22.3,22.27,22.27,12800.0,19.9776,20.0045,19.9776,19.9776,12800.0
2011-07-20 12:20:00,22.27,22.28,22.2,22.28,10800.0,19.9776,19.9866,19.9148,19.9866,10800.0
2011-07-20 12:25:00,22.28,22.3,22.27,22.3,11800.0,19.9866,20.0045,19.9776,20.0045,11800.0
2011-07-20 12:30:00,22.29,22.3,22.26,22.29,13100.0,19.9955,20.0045,19.9686,19.9955,13100.0
2011-07-20 12:35:00,22.27,22.3,22.27,22.29,8000.0,19.9776,20.0045,19.9776,19.9955,8000.0
2011-07-20 12:40:00,22.26,22.3,22.26,22.3,4100.0,19.9686,20.0045,19.9686,20.0045,4100.0
2011-07-20 12:45:00,22.29,22.3,22.27,22.3,4300.0,19.9955,20.0045,19.9776,20.0045,4300.0
2011-07-20 12:50:00,22.28,22.3,22.28,22.29,4400.0,19.9866,20.0045,19.9866,19.9955,4400.0
2011-07-20 12:55:00,22.29,22.3,22.27,22.28,3600.0,19.9955,20.0045,19.9776,19.9866,3600.0
2011-07-20 13:00:00,22.28,22.3,22.24,22.29,3300.0,19.9866,20.0045,19.9507,19.9955,3300.0
2011-07-20 13:05:00,22.28,22.3,22.27,22.29,11900.0,19.9866,20.0045,19.9776,19.9955,11900.0
2011-07-20 13:10:00,22.3,22.3,22.26,22.28,9700.0,20.0045,20.0045,19.9686,19.9866,9700.0
2011-07-20 13:15:00,22.28,22.3,22.26,22.3,20400.0,19.9866,20.0045,19.9686,20.0045,20400.0
2011-07-20 13:20:00,22.29,22.3,22.28,22.3,4600.0,19.9955,20.0045,19.9866,20.0045,4600.0
2011-07-20 13:25:00,22.3,22.3,22.28,22.3,5500.0,20.0045,20.0045,19.9866,20.0045,5500.0
2011-07-20 13:30:00,22.3,22.3,22.25,22.29,38400.0,20.0045,20.0045,19.9597,19.9955,38400.0
2011-07-20 13:35:00,22.29,22.3,22.27,22.3,35100.0,19.9955,20.0045,19.9776,20.0045,35100.0
2011-07-20 13:40:00,22.3,22.37,22.28,22.37,27900.0,20.0045,20.0673,19.9866,20.0673,27900.0
2011-07-20 13:45:00,22.38,22.43,22.36,22.37,6500.0,20.0763,20.1211,20.0583,20.0673,6500.0
2011-07-20 13:50:00,22.36,22.36,22.29,22.3,4800.0,20.0583,20.0583,19.9955,20.0045,4800.0
2011-07-20 13:55:00,22.3,22.34,22.29,22.3,18000.0,20.0045,20.0404,19.9955,20.0045,18000.0
2011-07-20 14:00:00,22.3,22.31,22.29,22.3,57400.0,20.0045,20.0135,19.9955,20.0045,57400.0
2011-07-20 14:05:00,22.3,22.3,22.29,22.3,6900.0,20.0045,20.0045,19.9955,20.0045,6900.0
2011-07-20 14:10:00,22.29,22.3,22.27,22.3,18700.0,19.9955,20.0045,19.9776,20.0045,18700.0
2011-07-20 14:15:00,22.3,22.3,22.29,22.3,5400.0,20.0045,20.0045,19.9955,20.0045,5400.0
2011-07-20 14:20:00,22.3,22.32,22.29,22.3,37400.0,20.0045,20.0224,19.9955,20.0045,37400.0
2011-07-20 14:25:00,22.3,22.31,22.29,22.3,32100.0,20.0045,20.0135,19.9955,20.0045,32100.0
2011-07-20 14:30:00,22.29,22.3,22.26,22.27,10800.0,19.9955,20.0045,19.9686,19.9776,10800.0
2011-07-20 14:35:00,22.27,22.3,22.26,22.3,5400.0,19.9776,20.0045,19.9686,20.0045,5400.0
2011-07-20 14:40:00,22.3,22.31,22.27,22.28,16600.0,20.0045,20.0135,19.9776,19.9866,16600.0
2011-07-20 14:45:00,22.27,22.27,22.23,22.23,11400.0,19.9776,19.9776,19.9417,19.9417,11400.0
2011-07-20 14:50:00,22.23,22.23,22.21,22.21,3800.0,19.9417,19.9417,19.9238,19.9238,3800.0
2011-07-20 14:55:00,22.21,22.22,22.13,22.15,9000.0,19.9238,19.9327,19.852,19.8699,9000.0
2011-07-20 15:00:00,22.16,22.16,22.11,22.12,5900.0,19.8789,19.8789,19.8341,19.843,5900.0
2011-07-20 15:05:00,22.12,22.12,22.08,22.12,6900.0,19.843,19.843,19.8072,19.843,6900.0
2011-07-20 15:10:00,22.13,22.14,22.07,22.08,20100.0,19.852,19.861,19.7982,19.8072,20100.0
2011-07-20 15:15:00,22.08,22.11,22.06,22.1,23800.0,19.8072,19.8341,19.7892,19.8251,23800.0
2011-07-20 15:20:00,22.1,22.11,22.04,22.05,24200.0,19.8251,19.8341,19.7713,19.7802,24200.0
2011-07-20 15:25:00,22.03,22.09,22.01,22.08,15900.0,19.7623,19.8161,19.7444,19.8072,15900.0
2011-07-20 15:30:00,22.07,22.08,22.02,22.05,62900.0,19.7982,19.8072,19.7533,19.7802,62900.0
2011-07-20 15:35:00,22.04,22.1,22.02,22.1,175400.0,19.7713,19.8251,19.7533,19.8251,175400.0
2011-07-20 15:40:00,22.1,22.17,22.08,22.09,40100.0,19.8251,19.8879,19.8072,19.8161,40100.0
2011-07-20 15:45:00,22.09,22.15,22.05,22.1,45500.0,19.8161,19.8699,19.7802,19.8251,45500.0
2011-07-20 15:50:00,22.07,22.1,22.0,22.04,62500.0,19.7982,19.8251,19.7354,19.7713,62500.0
2011-07-20 15:55:00,22.03,22.08,22.03,22.06,123500.0,19.7623,19.8072,19.7623,19.7892,123500.0
2011-07-21 09:30:00,22.25,22.49,22.03,22.05,77400.0,19.9597,20.1749,19.7623,19.7802,77400.0
2011-07-21 09:35:00,22.05,22.07,21.74,21.8,66200.0,19.7802,19.7982,19.5022,19.556,66200.0
2011-07-21 09:40:00,21.83,21.92,21.76,21.79,12800.0,19.5829,19.6636,19.5201,19.547,12800.0
2011-07-21 09:45:00,21.84,21.84,21.47,21.74,43600.0,19.5919,19.5919,19.2599,19.5022,43600.0
2011-07-21 09:50:00,21.75,21.83,21.73,21.78,107100.0,19.5111,19.5829,19.4932,19.538,107100.0
2011-07-21 09:55:00,21.79,21.79,21.7,21.7,30800.0,19.547,19.547,19.4663,19.4663,30800.0
2011-07-21 10:00:00,21.7,21.72,21.69,21.7,19100.0,19.4663,19.4842,19.4573,19.4663,19100.0
2011-07-21 10:05:00,21.7,21.7,21.63,21.63,41300.0,19.4663,19.4663,19.4035,19.4035,41300.0
2011-07-21 10:10:00,21.64,21.65,21.53,21.55,45300.0,19.4124,19.4214,19.3138,19.3317,45300.0
2011-07-21 10:15:00,21.52,21.64,21.5,21.59,14700.0,19.3048,19.4124,19.2869,19.3676,14700.0
2011-07-21 10:20:00,21.56,21.67,21.56,21.61,18800.0,19.3407,19.4394,19.3407,19.3855,18800.0
2011-07-21 10:25:00,21.62,21.63,21.56,21.59,33700.0,19.3945,19.4035,19.3407,19.3676,33700.0
2011-07-21 10:30:00,21.59,21.6,21.48,21.5,71000.0,19.3676,19.3766,19.2689,19.2869,71000.0
2011-07-21 10:35:00,21.49,21.58,21.48,21.55,19200.0,19.2779,19.3586,19.2689,19.3317,19200.0
2011-07-21 10:40:00,21.56,21.63,21.54,21.63,15100.0,19.3407,19.4035,19.3227,19.4035,15100.0
2011-07-21 10:45:00,21.64,21.64,21.57,21.62,7600.0,19.4124,19.4124,19.3497,19.3945,7600.0
2011-07-21 10:50:00,21.62,21.63,21.53,21.53,10500.0,19.3945,19.4035,19.3138,19.3138,10500.0
2011-07-21 10:55:00,21.54,21.54,21.25,21.36,41200.0,19.3227,19.3227,19.0626,19.1613,41200.0
2011-07-21 11:00:00,21.36,21.49,21.24,21.46,38600.0,19.1613,19.2779,19.0536,19.251,38600.0
2011-07-21 11:05:00,21.46,21.5,21.45,21.48,15900.0,19.251,19.2869,19.242,19.2689,15900.0
2011-07-21 11:10:00,21.49,21.57,21.49,21.57,10300.0,19.2779,19.3497,19.2779,19.3497,10300.0
2011-07-21 11:15:00,21.56,21.57,21.47,21.47,22400.0,19.3407,19.3497,19.2599,19.2599,22400.0
2011-07-21 11:20:00,21.47,21.54,21.47,21.54,19600.0,19.2599,19.3227,19.2599,19.3227,19600.0
2011-07-21 11:25:00,21.55,21.56,21.5,21.54,11200.0,19.3317,19.3407,19.2869,19.3227,11200.0
2011-07-21 11:30:00,21.55,21.56,21.5,21.51,26500.0,19.3317,19.3407,19.2869,19.2958,26500.0
2011-07-21 11:35:00,21.51,21.53,21.48,21.48,10100.0,19.2958,19.3138,19.2689,19.2689,10100.0
2011-07-21 11:40:00,21.49,21.5,21.45,21.45,12100.0,19.2779,19.2869,19.242,19.242,12100.0
2011-07-21 11:45:00,21.46,21.5,21.45,21.46,31000.0,19.251,19.2869,19.242,19.251,31000.0
2011-07-21 11:50:00,21.47,21.47,21.32,21.32,15400.0,19.2599,19.2599,19.1254,19.1254,15400.0
2011-07-21 11:55:00,21.32,21.33,21.28,21.3,22200.0,19.1254,19.1344,19.0895,19.1074,22200.0
2011-07-21 12:00:00,21.3,21.34,21.26,21.33,44500.0,19.1074,19.1433,19.0716,19.1344,44500.0
2011-07-21 12:05:00,21.34,21.38,21.3,21.37,10600.0,19.1433,19.1792,19.1074,19.1702,10600.0
2011-07-21 12:10:00,21.37,21.46,21.37,21.45,20300.0,19.1702,19.251,19.1702,19.242,20300.0
2011-07-21 12:15:00,21.45,21.52,21.44,21.46,6700.0,19.242,19.3048,19.233,19.251,6700.0
2011-07-21 12:20:00,21.45,21.56,21.42,21.56,62800.0,19.242,19.3407,19.2151,19.3407,62800.0
2011-07-21 12:25:00,21.56,21.57,21.53,21.55,15500.0,19.3407,19.3497,19.3138,19.3317,15500.0
2011-07-21 12:30:00,21.55,21.56,21.52,21.54,7700.0,19.3317,19.3407,19.3048,19.3227,7700.0
2011-07-21 12:35:00,21.55,21.56,21.53,21.56,179000.0,19.3317,19.3407,19.3138,19.3407,179000.0
2011-07-21 12:40:00,21.56,21.56,21.51,21.55,10000.0,19.3407,19.3407,19.2958,19.3317,10000.0
2011-07-21 12:45:00,21.56,21.61,21.55,21.56,44000.0,19.3407,19.3855,19.3317,19.3407,44000.0
2011-07-21 12:50:00,21.56,21.57,21.45,21.51,12900.0,19.3407,19.3497,19.242,19.2958,12900.0
2011-07-21 12:55:00,21.48,21.5,21.42,21.43,11300.0,19.2689,19.2869,19.2151,19.2241,11300.0
2011-07-21 13:00:00,21.44,21.45,21.4,21.44,8100.0,19.233,19.242,19.1971,19.233,8100.0
2011-07-21 13:05:00,21.45,21.46,21.37,21.39,6900.0,19.242,19.251,19.1702,19.1882,6900.0
2011-07-21 13:10:00,21.39,21.43,21.37,21.42,5300.0,19.1882,19.2241,19.1702,19.2151,5300.0
2011-07-21 13:15:00,21.44,21.53,21.44,21.45,10000.0,19.233,19.3138,19.233,19.242,10000.0
2011-07-21 13:20:00,21.45,21.5,21.42,21.5,5800.0,19.242,19.2869,19.2151,19.2869,5800.0
2011-07-21 13:25:00,21.51,21.56,21.51,21.53,31500.0,19.2958,19.3407,19.2958,19.3138,31500.0
2011-07-21 13:30:00,21.53,21.56,21.43,21.52,15900.0,19.3138,19.3407,19.2241,19.3048,15900.0
2011-07-21 13:35:00,21.52,21.56,21.51,21.55,6900.0,19.3048,19.3407,19.2958,19.3317,6900.0
2011-07-21 13:40:00,21.55,21.58,21.55,21.56,13800.0,19.3317,19.3586,19.3317,19.3407,13800.0
2011-07-21 13:45:00,21.55,21.56,21.54,21.55,33100.0,19.3317,19.3407,19.3227,19.3317,33100.0
2011-07-21 13:50:00,21.55,21.56,21.54,21.55,3500.0,19.3317,19.3407,19.3227,19.3317,3500.0
2011-07-21 13:55:00,21.55,21.55,21.54,21.55,6500.0,19.3317,19.3317,19.3227,19.3317,6500.0
2011-07-21 14:00:00,21.55,21.56,21.49,21.54,44000.0,19.3317,19.3407,19.2779,19.3227,44000.0
2011-07-21 14:05:00,21.55,21.57,21.54,21.55,59800.0,19.3317,19.3497,19.3227,19.3317,59800.0
2011-07-21 14:10:00,21.55,21.56,21.54,21.55,6100.0,19.3317,19.3407,19.3227,19.3317,6100.0
2011-07-21 14:15:00,21.55,21.56,21.54,21.55,9900.0,19.3317,19.3407,19.3227,19.3317,9900.0
2011-07-21 14:20:00,21.55,21.55,21.54,21.55,15700.0,19.3317,19.3317,19.3227,19.3317,15700.0
2011-07-21 14:25:00,21.55,21.55,21.54,21.55,11000.0,19.3317,19.3317,19.3227,19.3317,11000.0
2011-07-21 14:30:00,21.55,21.55,21.54,21.55,31600.0,19.3317,19.3317,19.3227,19.3317,31600.0
2011-07-21 14:35:00,21.55,21.56,21.54,21.55,12100.0,19.3317,19.3407,19.3227,19.3317,12100.0
2011-07-21 14:40:00,21.55,21.55,21.54,21.55,15800.0,19.3317,19.3317,19.3227,19.3317,15800.0
2011-07-21 14:45:00,21.55,21.55,21.54,21.55,3400.0,19.3317,19.3317,19.3227,19.3317,3400.0
2011-07-21 14:50:00,21.55,21.57,21.54,21.55,83000.0,19.3317,19.3497,19.3227,19.3317,83000.0
2011-07-21 14:55:00,21.55,21.58,21.54,21.54,99000.0,19.3317,19.3586,19.3227,19.3227,99000.0
2011-07-21 15:00:00,21.55,21.75,21.55,21.74,93400.0,19.3317,19.5111,19.3317,19.5022,93400.0
2011-07-21 15:05:00,21.74,21.75,21.73,21.73,11300.0,19.5022,19.5111,19.4932,19.4932,11300.0
2011-07-21 15:10:00,21.73,21.75,21.71,21.73,51900.0,19.4932,19.5111,19.4752,19.4932,51900.0
2011-07-21 15:15:00,21.73,21.85,21.73,21.76,65100.0,19.4932,19.6008,19.4932,19.5201,65100.0
2011-07-21 15:20:00,21.76,21.77,21.72,21.75,21900.0,19.5201,19.5291,19.4842,19.5111,21900.0
2011-07-21 15:25:00,21.76,21.79,21.72,21.75,156600.0,19.5201,19.547,19.4842,19.5111,156600.0
2011-07-21 15:30:00,21.75,21.81,21.74,21.77,38400.0,19.5111,19.5649,19.5022,19.5291,38400.0
2011-07-21 15:35:00,21.77,21.79,21.73,21.76,80500.0,19.5291,19.547,19.4932,19.5201,80500.0
2011-07-21 15:40:00,21.76,21.77,21.72,21.76,34900.0,19.5201,19.5291,19.4842,19.5201,34900.0
2011-07-21 15:45:00,21.76,21.8,21.7,21.7,54000.0,19.5201,19.556,19.4663,19.4663,54000.0
2011-07-21 15:50:00,21.71,21.75,21.66,21.7,63100.0,19.4752,19.5111,19.4304,19.4663,63100.0
2011-07-21 15:55:00,21.71,21.72,21.65,21.7,74900.0,19.4752,19.4842,19.4214,19.4663,74900.0
2011-07-22 09:30:00,21.58,21.66,21.41,21.58,90700.0,19.3586,19.4304,19.2061,19.3586,90700.0
2011-07-22 09:35:00,21.58,21.77,21.57,21.63,53100.0,19.3586,19.5291,19.3497,19.4035,53100.0
2011-07-22 09:40:00,21.65,21.65,21.47,21.53,52300.0,19.4214,19.4214,19.2599,19.3138,52300.0
2011-07-22 09:45:00,21.53,21.61,21.51,21.61,18200.0,19.3138,19.3855,19.2958,19.3855,18200.0
2011-07-22 09:50:00,21.61,21.61,21.55,21.57,37500.0,19.3855,19.3855,19.3317,19.3497,37500.0
2011-07-22 09:55:00,21.57,21.6,21.57,21.59,24200.0,19.3497,19.3766,19.3497,19.3676,24200.0
2011-07-22 10:00:00,21.59,21.6,21.57,21.59,38600.0,19.3676,19.3766,19.3497,19.3676,38600.0
2011-07-22 10:05:00,21.6,21.62,21.55,21.58,36400.0,19.3766,19.3945,19.3317,19.3586,36400.0
2011-07-22 10:10:00,21.55,21.61,21.55,21.59,16000.0,19.3317,19.3855,19.3317,19.3676,16000.0
2011-07-22 10:15:00,21.57,21.59,21.48,21.49,23800.0,19.3497,19.3676,19.2689,19.2779,23800.0
2011-07-22 10:20:00,21.48,21.5,21.43,21.43,15300.0,19.2689,19.2869,19.2241,19.2241,15300.0
2011-07-22 10:25:00,21.44,21.5,21.41,21.5,17800.0,19.233,19.2869,19.2061,19.2869,17800.0
2011-07-22 10:30:00,21.5,21.51,21.45,21.5,32100.0,19.2869,19.2958,19.242,19.2869,32100.0
2011-07-22 10:35:00,21.5,21.53,21.47,21.53,34500.0,19.2869,19.3138,19.2599,19.3138,34500.0
2011-07-22 10:40:00,21.53,21.57,21.51,21.51,12900.0,19.3138,19.3497,19.2958,19.2958,12900.0
2011-07-22 10:45:00,21.51,21.52,21.49,21.5,27700.0,19.2958,19.3048,19.2779,19.2869,27700.0
2011-07-22 10:50:00,21.5,21.54,21.48,21.5,27500.0,19.2869,19.3227,19.2689,19.2869,27500.0
2011-07-22 10:55:00,21.5,21.52,21.48,21.5,28200.0,19.2869,19.3048,19.2689,19.2869,28200.0
2011-07-22 11:00:00,21.5,21.55,21.5,21.54,38400.0,19.2869,19.3317,19.2869,19.3227,38400.0
2011-07-22 11:05:00,21.54,21.55,21.52,21.53,19700.0,19.3227,19.3317,19.3048,19.3138,19700.0
2011-07-22 11:10:00,21.53,21.59,21.53,21.59,26000.0,19.3138,19.3676,19.3138,19.3676,26000.0
2011-07-22 11:15:00,21.59,21.7,21.59,21.68,33100.0,19.3676,19.4663,19.3676,19.4483,33100.0
2011-07-22 11:20:00,21.68,21.69,21.68,21.68,27200.0,19.4483,19.4573,19.4483,19.4483,27200.0
2011-07-22 11:25:00,21.68,21.69,21.61,21.62,15400.0,19.4483,19.4573,19.3855,19.3945,15400.0
2011-07-22 11:30:00,21.62,21.65,21.58,21.6,29100.0,19.3945,19.4214,19.3586,19.3766,29100.0
2011-07-22 11:35:00,21.6,21.62,21.57,21.62,13500.0,19.3766,19.3945,19.3497,19.3945,13500.0
2011-07-22 11:40:00,21.62,21.62,21.58,21.61,8300.0,19.3945,19.3945,19.3586,19.3855,8300.0
2011-07-22 11:45:00,21.6,21.62,21.58,21.59,5000.0,19.3766,19.3945,19.3586,19.3676,5000.0
2011-07-22 11:50:00,21.59,21.67,21.56,21.66,18000.0,19.3676,19.4394,19.3407,19.4304,18000.0
2011-07-22 11:55:00,21.67,21.84,21.62,21.71,83100.0,19.4394,19.5919,19.3945,19.4752,83100.0
2011-07-22 12:00:00,21.71,21.77,21.68,21.71,24900.0,19.4752,19.5291,19.4483,19.4752,24900.0
2011-07-22 12:05:00,21.71,21.89,21.7,21.89,21900.0,19.4752,19.6367,19.4663,19.6367,21900.0
2011-07-22 12:10:00,21.88,22.12,21.88,22.12,75700.0,19.6277,19.843,19.6277,19.843,75700.0
2011-07-22 12:15:00,22.08,22.14,21.86,21.86,146700.0,19.8072,19.861,19.6098,19.6098,146700.0
2011-07-22 12:20:00,21.86,22.3,21.85,22.21,138200.0,19.6098,20.0045,19.6008,19.9238,138200.0
2011-07-22 12:25:00,22.22,22.47,22.2,22.45,54400.0,19.9327,20.157,19.9148,20.1391,54400.0
2011-07-22 12:30:00,22.45,22.56,22.43,22.48,56500.0,20.1391,20.2377,20.1211,20.166,56500.0
2011-07-22 12:35:00,22.48,22.55,22.44,22.52,45700.0,20.166,20.2288,20.1301,20.2019,45700.0
2011-07-22 12:40:00,22.53,22.53,22.38,22.41,138300.0,20.2108,20.2108,20.0763,20.1032,138300.0
2011-07-22 12:45:00,22.42,22.46,22.33,22.37,19200.0,20.1122,20.148,20.0314,20.0673,19200.0
2011-07-22 12:50:00,22.37,22.38,22.27,22.27,17000.0,20.0673,20.0763,19.9776,19.9776,17000.0
2011-07-22 12:55:00,22.28,22.28,22.13,22.15,85100.0,19.9866,19.9866,19.852,19.8699,85100.0
2011-07-22 13:00:00,22.15,22.21,22.13,22.21,18300.0,19.8699,19.9238,19.852,19.9238,18300.0
2011-07-22 13:05:00,22.21,22.25,22.2,22.25,32000.0,19.9238,19.9597,19.9148,19.9597,32000.0
2011-07-22 13:10:00,22.25,22.35,22.24,22.35,26400.0,19.9597,20.0494,19.9507,20.0494,26400.0
2011-07-22 13:15:00,22.36,22.41,22.29,22.29,21600.0,20.0583,20.1032,19.9955,19.9955,21600.0
2011-07-22 13:20:00,22.3,22.37,22.27,22.36,18900.0,20.0045,20.0673,19.9776,20.0583,18900.0
2011-07-22 13:25:00,22.36,22.49,22.36,22.45,20100.0,20.0583,20.1749,20.0583,20.1391,20100.0
2011-07-22 13:30:00,22.47,22.48,22.39,22.46,17500.0,20.157,20.166,20.0852,20.148,17500.0
2011-07-22 13:35:00,22.47,22.53,22.43,22.43,13100.0,20.157,20.2108,20.1211,20.1211,13100.0
2011-07-22 13:40:00,22.43,22.45,22.38,22.43,15100.0,20.1211,20.1391,20.0763,20.1211,15100.0
2011-07-22 13:45:00,22.43,22.48,22.42,22.45,64700.0,20.1211,20.166,20.1122,20.1391,64700.0
2011-07-22 13:50:00,22.45,22.45,22.4,22.4,8500.0,20.1391,20.1391,20.0942,20.0942,8500.0
2011-07-22 13:55:00,22.4,22.42,22.37,22.4,12500.0,20.0942,20.1122,20.0673,20.0942,12500.0
2011-07-22 14:00:00,22.39,22.4,22.37,22.38,9600.0,20.0852,20.0942,20.0673,20.0763,9600.0
2011-07-22 14:05:00,22.38,22.38,22.33,22.34,21800.0,20.0763,20.0763,20.0314,20.0404,21800.0
2011-07-22 14:10:00,22.35,22.35,22.32,22.34,10400.0,20.0494,20.0494,20.0224,20.0404,10400.0
2011-07-22 14:15:00,22.34,22.36,22.34,22.34,18300.0,20.0404,20.0583,20.0404,20.0404,18300.0
2011-07-22 14:20:00,22.34,22.35,22.33,22.33,15900.0,20.0404,20.0494,20.0314,20.0314,15900.0
2011-07-22 14:25:00,22.34,22.34,22.32,22.33,13400.0,20.0404,20.0404,20.0224,20.0314,13400.0
2011-07-22 14:30:00,22.32,22.43,22.32,22.42,60000.0,20.0224,20.1211,20.0224,20.1122,60000.0
2011-07-22 14:35:00,22.43,22.46,22.34,22.44,30600.0,20.1211,20.148,20.0404,20.1301,30600.0
2011-07-22 14:40:00,22.45,22.59,22.45,22.47,32100.0,20.1391,20.2647,20.1391,20.157,32100.0
2011-07-22 14:45:00,22.47,22.57,22.46,22.54,14200.0,20.157,20.2467,20.148,20.2198,14200.0
2011-07-22 14:50:00,22.53,22.62,22.53,22.55,36700.0,20.2108,20.2916,20.2108,20.2288,36700.0
2011-07-22 14:55:00,22.55,22.56,22.48,22.49,33400.0,20.2288,20.2377,20.166,20.1749,33400.0
2011-07-22 15:00:00,22.5,22.54,22.5,22.54,21900.0,20.1839,20.2198,20.1839,20.2198,21900.0
2011-07-22 15:05:00,22.55,22.75,22.54,22.74,78600.0,20.2288,20.4082,20.2198,20.3992,78600.0
2011-07-22 15:10:00,22.75,22.82,22.67,22.76,35500.0,20.4082,20.471,20.3364,20.4172,35500.0
2011-07-22 15:15:00,22.76,22.76,22.68,22.68,28700.0,20.4172,20.4172,20.3454,20.3454,28700.0
2011-07-22 15:20:00,22.69,22.71,22.66,22.67,31300.0,20.3544,20.3723,20.3274,20.3364,31300.0
2011-07-22 15:25:00,22.68,22.69,22.67,22.68,18700.0,20.3454,20.3544,20.3364,20.3454,18700.0
2011-07-22 15:30:00,22.67,22.68,22.63,22.63,45200.0,20.3364,20.3454,20.3005,20.3005,45200.0
2011-07-22 15:35:00,22.63,22.65,22.62,22.63,25100.0,20.3005,20.3185,20.2916,20.3005,25100.0
2011-07-22 15:40:00,22.63,22.72,22.62,22.72,33000.0,20.3005,20.3813,20.2916,20.3813,33000.0
2011-07-22 15:45:00,22.71,22.78,22.7,22.76,45200.0,20.3723,20.4351,20.3633,20.4172,45200.0
2011-07-22 15:50:00,22.76,22.81,22.76,22.76,64100.0,20.4172,20.462,20.4172,20.4172,64100.0
2011-07-22 15:55:00,22.77,22.77,22.69,22.71,91500.0,20.4261,20.4261,20.3544,20.3723,91500.0
2011-07-25 09:30:00,22.32,22.64,22.0,22.01,66900.0,20.0224,20.3095,19.7354,19.7444,66900.0
2011-07-25 09:35:00,22.0,22.02,21.67,21.99,45200.0,19.7354,19.7533,19.4394,19.7264,45200.0
2011-07-25 09:40:00,21.98,21.99,21.77,21.97,20400.0,19.7174,19.7264,19.5291,19.7085,20400.0
2011-07-25 09:45:00,21.95,22.05,21.87,21.98,22300.0,19.6905,19.7802,19.6188,19.7174,22300.0
2011-07-25 09:50:00,21.98,22.07,21.98,22.01,39400.0,19.7174,19.7982,19.7174,19.7444,39400.0
2011-07-25 09:55:00,22.01,22.1,21.96,22.05,22700.0,19.7444,19.8251,19.6995,19.7802,22700.0
2011-07-25 10:00:00,22.04,22.14,22.01,22.06,19500.0,19.7713,19.861,19.7444,19.7892,19500.0
2011-07-25 10:05:00,22.07,22.11,22.0,22.11,34600.0,19.7982,19.8341,19.7354,19.8341,34600.0
2011-07-25 10:10:00,22.09,22.09,22.02,22.04,10500.0,19.8161,19.8161,19.7533,19.7713,10500.0
2011-07-25 10:15:00,22.04,22.13,22.03,22.11,19000.0,19.7713,19.852,19.7623,19.8341,19000.0
2011-07-25 10:20:00,22.11,22.11,22.02,22.03,10300.0,19.8341,19.8341,19.7533,19.7623,10300.0
2011-07-25 10:25:00,22.03,22.07,22.03,22.06,43000.0,19.7623,19.7982,19.7623,19.7892,43000.0
2011-07-25 10:30:00,22.07,22.07,22.0,22.02,19200.0,19.7982,19.7982,19.7354,19.7533,19200.0
2011-07-25 10:35:00,22.02,22.04,22.0,22.02,26200.0,19.7533,19.7713,19.7354,19.7533,26200.0
2011-07-25 10:40:00,22.01,22.12,22.01,22.06,20000.0,19.7444,19.843,19.7444,19.7892,20000.0
2011-07-25 10:45:00,22.07,22.08,22.0,22.01,8700.0,19.7982,19.8072,19.7354,19.7444,8700.0
2011-07-25 10:50:00,22.01,22.02,21.95,21.95,30000.0,19.7444,19.7533,19.6905,19.6905,30000.0
2011-07-25 10:55:00,21.98,22.01,21.93,22.01,23200.0,19.7174,19.7444,19.6726,19.7444,23200.0
2011-07-25 11:00:00,22.0,22.02,21.96,21.96,55900.0,19.7354,19.7533,19.6995,19.6995,55900.0
2011-07-25 11:05:00,21.95,21.99,21.93,21.95,13000.0,19.6905,19.7264,19.6726,19.6905,13000.0
2011-07-25 11:10:00,21.96,22.02,21.95,22.0,10500.0,19.6995,19.7533,19.6905,19.7354,10500.0
2011-07-25 11:15:00,22.0,22.01,21.95,21.98,6600.0,19.7354,19.7444,19.6905,19.7174,6600.0
2011-07-25 11:20:00,21.98,21.99,21.92,21.98,7400.0,19.7174,19.7264,19.6636,19.7174,7400.0
2011-07-25 11:25:00,21.98,22.01,21.98,22.0,17200.0,19.7174,19.7444,19.7174,19.7354,17200.0
2011-07-25 11:30:00,22.0,22.0,21.95,21.96,6000.0,19.7354,19.7354,19.6905,19.6995,6000.0
2011-07-25 11:35:00,21.96,21.98,21.95,21.96,5300.0,19.6995,19.7174,19.6905,19.6995,5300.0
2011-07-25 11:40:00,21.96,22.02,21.96,22.01,33800.0,19.6995,19.7533,19.6995,19.7444,33800.0
2011-07-25 11:45:00,22.01,22.04,21.95,21.98,10100.0,19.7444,19.7713,19.6905,19.7174,10100.0
2011-07-25 11:50:00,21.97,21.98,21.95,21.96,4300.0,19.7085,19.7174,19.6905,19.6995,4300.0
2011-07-25 11:55:00,21.95,21.95,21.92,21.92,9600.0,19.6905,19.6905,19.6636,19.6636,9600.0
2011-07-25 12:00:00,21.92,21.92,21.86,21.86,5800.0,19.6636,19.6636,19.6098,19.6098,5800.0
2011-07-25 12:05:00,21.85,21.93,21.84,21.93,9100.0,19.6008,19.6726,19.5919,19.6726,9100.0
2011-07-25 12:10:00,21.93,21.99,21.92,21.99,11400.0,19.6726,19.7264,19.6636,19.7264,11400.0
2011-07-25 12:15:00,21.98,22.01,21.97,21.99,23300.0,19.7174,19.7444,19.7085,19.7264,23300.0
2011-07-25 12:20:00,21.99,22.01,21.93,21.95,33000.0,19.7264,19.7444,19.6726,19.6905,33000.0
2011-07-25 12:25:00,21.95,21.95,21.92,21.93,4700.0,19.6905,19.6905,19.6636,19.6726,4700.0
2011-07-25 12:30:00,21.95,21.95,21.89,21.9,2100.0,19.6905,19.6905,19.6367,19.6457,2100.0
2011-07-25 12:35:00,21.9,21.96,21.87,21.95,6700.0,19.6457,19.6995,19.6188,19.6905,6700.0
2011-07-25 12:40:00,21.95,21.96,21.91,21.94,3100.0,19.6905,19.6995,19.6547,19.6816,3100.0
2011-07-25 12:45:00,21.93,21.95,21.92,21.92,24900.0,19.6726,19.6905,19.6636,19.6636,24900.0
2011-07-25 12:50:00,21.92,22.0,21.92,22.0,15500.0,19.6636,19.7354,19.6636,19.7354,15500.0
2011-07-25 12:55:00,21.99,22.01,21.99,22.01,11300.0,19.7264,19.7444,19.7264,19.7444,11300.0
2011-07-25 13:00:00,22.0,22.01,21.95,21.96,82100.0,19.7354,19.7444,19.6905,19.6995,82100.0
2011-07-25 13:05:00,21.95,21.98,21.94,21.97,7000.0,19.6905,19.7174,19.6816,19.7085,7000.0
2011-07-25 13:10:00,21.98,21.98,21.95,21.96,7500.0,19.7174,19.7174,19.6905,19.6995,7500.0
2011-07-25 13:15:00,21.96,21.96,21.92,21.94,3900.0,19.6995,19.6995,19.6636,19.6816,3900.0
2011-07-25 13:20:00,21.94,21.95,21.93,21.95,6500.0,19.6816,19.6905,19.6726,19.6905,6500.0
2011-07-25 13:25:00,21.94,21.96,21.93,21.96,4900.0,19.6816,19.6995,19.6726,19.6995,4900.0
2011-07-25 13:30:00,21.97,21.99,21.96,21.97,7100.0,19.7085,19.7264,19.6995,19.7085,7100.0
2011-07-25 13:35:00,21.96,21.97,21.94,21.95,10600.0,19.6995,19.7085,19.6816,19.6905,10600.0
2011-07-25 13:40:00,21.95,21.96,21.94,21.95,5300.0,19.6905,19.6995,19.6816,19.6905,5300.0
2011-07-25 13:45:00,21.95,22.01,21.93,22.01,16500.0,19.6905,19.7444,19.6726,19.7444,16500.0
2011-07-25 13:50:00,22.01,22.02,21.99,22.0,40400.0,19.7444,19.7533,19.7264,19.7354,40400.0
2011-07-25 13:55:00,22.0,22.02,21.99,21.99,9200.0,19.7354,19.7533,19.7264,19.7264,9200.0
2011-07-25 14:00:00,22.0,22.0,21.99,21.99,7900.0,19.7354,19.7354,19.7264,19.7264,7900.0
2011-07-25 14:05:00,21.99,22.01,21.97,22.01,10900.0,19.7264,19.7444,19.7085,19.7444,10900.0
2011-07-25 14:10:00,22.02,22.04,21.98,22.02,43200.0,19.7533,19.7713,19.7174,19.7533,43200.0
2011-07-25 14:15:00,22.02,22.04,21.96,21.97,41800.0,19.7533,19.7713,19.6995,19.7085,41800.0
2011-07-25 14:20:00,21.97,22.0,21.97,22.0,33100.0,19.7085,19.7354,19.7085,19.7354,33100.0
2011-07-25 14:25:00,22.0,22.0,21.96,22.0,7800.0,19.7354,19.7354,19.6995,19.7354,7800.0
2011-07-25 14:30:00,21.99,21.99,21.97,21.99,5400.0,19.7264,19.7264,19.7085,19.7264,5400.0
2011-07-25 14:35:00,22.0,22.0,21.98,21.98,145500.0,19.7354,19.7354,19.7174,19.7174,145500.0
2011-07-25 14:40:00,21.98,22.0,21.96,21.96,9100.0,19.7174,19.7354,19.6995,19.6995,9100.0
2011-07-25 14:45:00,21.96,22.0,21.93,21.99,38000.0,19.6995,19.7354,19.6726,19.7264,38000.0
2011-07-25 14:50:00,21.99,22.0,21.97,21.97,7200.0,19.7264,19.7354,19.7085,19.7085,7200.0
2011-07-25 14:55:00,21.98,21.98,21.94,21.94,7800.0,19.7174,19.7174,19.6816,19.6816,7800.0
2011-07-25 15:00:00,21.94,21.95,21.92,21.95,16800.0,19.6816,19.6905,19.6636,19.6905,16800.0
2011-07-25 15:05:00,21.95,21.96,21.92,21.92,16500.0,19.6905,19.6995,19.6636,19.6636,16500.0
2011-07-25 15:10:00,21.92,21.92,21.9,21.9,8300.0,19.6636,19.6636,19.6457,19.6457,8300.0
2011-07-25 15:15:00,21.9,21.91,21.9,21.9,13200.0,19.6457,19.6547,19.6457,19.6457,13200.0
2011-07-25 15:20:00,21.91,21.91,21.85,21.85,9900.0,19.6547,19.6547,19.6008,19.6008,9900.0
2011-07-25 15:25:00,21.85,21.86,21.78,21.78,30300.0,19.6008,19.6098,19.538,19.538,30300.0
2011-07-25 15:30:00,21.8,21.84,21.75,21.84,19300.0,19.556,19.5919,19.5111,19.5919,19300.0
2011-07-25 15:35:00,21.84,21.88,21.83,21.87,14100.0,19.5919,19.6277,19.5829,19.6188,14100.0
2011-07-25 15:40:00,21.87,21.91,21.85,21.9,24200.0,19.6188,19.6547,19.6008,19.6457,24200.0
2011-07-25 15:45:00,21.89,21.9,21.85,21.86,14900.0,19.6367,19.6457,19.6008,19.6098,14900.0
2011-07-25 15:50:00,21.86,21.87,21.81,21.81,41200.0,19.6098,19.6188,19.5649,19.5649,41200.0
2011-07-25 15:55:00,21.8,21.83,21.78,21.83,43100.0,19.556,19.5829,19.538,19.5829,43100.0
2011-07-26 09:30:00,21.7,22.36,21.5,22.33,77900.0,19.4663,20.0583,19.2869,20.0314,77900.0
2011-07-26 09:35:00,22.32,22.33,22.07,22.15,48500.0,20.0224,20.0314,19.7982,19.8699,48500.0
2011-07-26 09:40:00,22.15,22.3,22.0,22.0,55700.0,19.8699,20.0045,19.7354,19.7354,55700.0
2011-07-26 09:45:00,22.01,22.05,21.89,22.0,22700.0,19.7444,19.7802,19.6367,19.7354,22700.0
2011-07-26 09:50:00,22.05,22.11,22.02,22.07,15600.0,19.7802,19.8341,19.7533,19.7982,15600.0
2011-07-26 09:55:00,22.06,22.07,21.99,22.02,46200.0,19.7892,19.7982,19.7264,19.7533,46200.0
2011-07-26 10:00:00,22.02,22.04,21.88,21.96,65500.0,19.7533,19.7713,19.6277,19.6995,65500.0
2011-07-26 10:05:00,21.96,22.01,21.94,21.97,71700.0,19.6995,19.7444,19.6816,19.7085,71700.0
2011-07-26 10:10:00,21.97,22.0,21.92,22.0,24400.0,19.7085,19.7354,19.6636,19.7354,24400.0
2011-07-26 10:15:00,22.0,22.02,21.98,22.0,31800.0,19.7354,19.7533,19.7174,19.7354,31800.0
2011-07-26 10:20:00,22.0,22.0,21.98,22.0,8200.0,19.7354,19.7354,19.7174,19.7354,8200.0
2011-07-26 10:25:00,22.0,22.01,21.94,21.96,20400.0,19.7354,19.7444,19.6816,19.6995,20400.0
2011-07-26 10:30:00,21.96,21.96,21.92,21.92,19700.0,19.6995,19.6995,19.6636,19.6636,19700.0
2011-07-26 10:35:00,21.92,21.96,21.92,21.95,17400.0,19.6636,19.6995,19.6636,19.6905,17400.0
2011-07-26 10:40:00,21.94,22.0,21.92,21.98,7600.0,19.6816,19.7354,19.6636,19.7174,7600.0
2011-07-26 10:45:00,21.99,22.01,21.98,21.98,9500.0,19.7264,19.7444,19.7174,19.7174,9500.0
2011-07-26 10:50:00,21.96,21.99,21.96,21.99,5100.0,19.6995,19.7264,19.6995,19.7264,5100.0
2011-07-26 10:55:00,21.98,21.99,21.91,21.92,3200.0,19.7174,19.7264,19.6547,19.6636,3200.0
2011-07-26 11:00:00,21.92,21.95,21.91,21.91,174100.0,19.6636,19.6905,19.6547,19.6547,174100.0
2011-07-26 11:05:00,21.93,21.99,21.92,21.98,4500.0,19.6726,19.7264,19.6636,19.7174,4500.0
2011-07-26 11:10:00,21.98,21.98,21.93,21.96,2700.0,19.7174,19.7174,19.6726,19.6995,2700.0
2011-07-26 11:15:00,21.96,21.99,21.95,21.96,3400.0,19.6995,19.7264,19.6905,19.6995,3400.0
2011-07-26 11:20:00,21.96,22.01,21.96,22.0,160800.0,19.6995,19.7444,19.6995,19.7354,160800.0
2011-07-26 11:25:00,22.0,22.2,21.99,22.19,91500.0,19.7354,19.9148,19.7264,19.9058,91500.0
2011-07-26 11:30:00,22.18,22.2,22.04,22.08,9500.0,19.8969,19.9148,19.7713,19.8072,9500.0
2011-07-26 11:35:00,22.08,22.13,22.07,22.1,11700.0,19.8072,19.852,19.7982,19.8251,11700.0
2011-07-26 11:40:00,22.1,22.12,22.1,22.11,2400.0,19.8251,19.843,19.8251,19.8341,2400.0
2011-07-26 11:45:00,22.12,22.12,22.1,22.1,8200.0,19.843,19.843,19.8251,19.8251,8200.0
2011-07-26 11:50:00,22.1,22.11,22.1,22.1,3100.0,19.8251,19.8341,19.8251,19.8251,3100.0
2011-07-26 11:55:00,22.1,22.11,22.04,22.04,3300.0,19.8251,19.8341,19.7713,19.7713,3300.0
2011-07-26 12:00:00,22.03,22.04,22.01,22.02,5700.0,19.7623,19.7713,19.7444,19.7533,5700.0
2011-07-26 12:05:00,22.02,22.09,22.02,22.05,4700.0,19.7533,19.8161,19.7533,19.7802,4700.0
2011-07-26 12:10:00,22.05,22.09,22.01,22.07,4900.0,19.7802,19.8161,19.7444,19.7982,4900.0
2011-07-26 12:15:00,22.07,22.1,22.07,22.1,3600.0,19.7982,19.8251,19.7982,19.8251,3600.0
2011-07-26 12:20:00,22.09,22.09,22.06,22.07,2300.0,19.8161,19.8161,19.7892,19.7982,2300.0
2011-07-26 12:25:00,22.06,22.06,22.0,22.01,6400.0,19.7892,19.7892,19.7354,19.7444,6400.0
2011-07-26 12:30:00,22.02,22.03,22.01,22.01,8300.0,19.7533,19.7623,19.7444,19.7444,8300.0
2011-07-26 12:35:00,22.01,22.06,22.01,22.05,10100.0,19.7444,19.7892,19.7444,19.7802,10100.0
2011-07-26 12:40:00,22.06,22.12,22.05,22.12,11900.0,19.7892,19.843,19.7802,19.843,11900.0
2011-07-26 12:45:00,22.12,22.12,22.07,22.09,17000.0,19.843,19.843,19.7982,19.8161,17000.0
2011-07-26 12:50:00,22.09,22.15,22.09,22.13,13600.0,19.8161,19.8699,19.8161,19.852,13600.0
2011-07-26 12:55:00,22.13,22.13,22.12,22.13,5200.0,19.852,19.852,19.843,19.852,5200.0
2011-07-26 13:00:00,22.13,22.17,22.1,22.11,21500.0,19.852,19.8879,19.8251,19.8341,21500.0
2011-07-26 13:05:00,22.11,22.16,22.11,22.11,17500.0,19.8341,19.8789,19.8341,19.8341,17500.0
2011-07-26 13:10:00,22.11,22.12,22.08,22.09,8800.0,19.8341,19.843,19.8072,19.8161,8800.0
2011-07-26 13:15:00,22.08,22.12,22.08,22.12,5800.0,19.8072,19.843,19.8072,19.843,5800.0
2011-07-26 13:20:00,22.11,22.11,22.08,22.11,6600.0,19.8341,19.8341,19.8072,19.8341,6600.0
2011-07-26 13:25:00,22.11,22.16,22.11,22.15,18100.0,19.8341,19.8789,19.8341,19.8699,18100.0
2011-07-26 13:30:00,22.15,22.16,22.13,22.16,10000.0,19.8699,19.8789,19.852,19.8789,10000.0
2011-07-26 13:35:00,22.17,22.17,22.16,22.17,5000.0,19.8879,19.8879,19.8789,19.8879,5000.0
2011-07-26 13:40:00,22.17,22.17,22.15,22.16,8600.0,19.8879,19.8879,19.8699,19.8789,8600.0
2011-07-26 13:45:00,22.15,22.16,22.1,22.12,7400.0,19.8699,19.8789,19.8251,19.843,7400.0
2011-07-26 13:50:00,22.12,22.16,22.12,22.14,6800.0,19.843,19.8789,19.843,19.861,6800.0
2011-07-26 13:55:00,22.14,22.14,22.1,22.11,13800.0,19.861,19.861,19.8251,19.8341,13800.0
2011-07-26 14:00:00,22.12,22.18,22.09,22.16,18400.0,19.843,19.8969,19.8161,19.8789,18400.0
2011-07-26 14:05:00,22.16,22.21,22.16,22.18,32300.0,19.8789,19.9238,19.8789,19.8969,32300.0
2011-07-26 14:10:00,22.18,22.28,22.18,22.27,28000.0,19.8969,19.9866,19.8969,19.9776,28000.0
2011-07-26 14:15:00,22.27,22.27,22.23,22.26,9200.0,19.9776,19.9776,19.9417,19.9686,9200.0
2011-07-26 14:20:00,22.26,22.3,22.25,22.28,22400.0,19.9686,20.0045,19.9597,19.9866,22400.0
2011-07-26 14:25:00,22.27,22.28,22.22,22.25,26400.0,19.9776,19.9866,19.9327,19.9597,26400.0
2011-07-26 14:30:00,22.25,22.26,22.23,22.25,14900.0,19.9597,19.9686,19.9417,19.9597,14900.0
2011-07-26 14:35:00,22.26,22.26,22.2,22.2,11400.0,19.9686,19.9686,19.9148,19.9148,11400.0
2011-07-26 14:40:00,22.19,22.19,22.14,22.17,12900.0,19.9058,19.9058,19.861,19.8879,12900.0
2011-07-26 14:45:00,22.18,22.19,22.17,22.19,7300.0,19.8969,19.9058,19.8879,19.9058,7300.0
2011-07-26 14:50:00,22.19,22.2,22.18,22.19,4000.0,19.9058,19.9148,19.8969,19.9058,4000.0
2011-07-26 14:55:00,22.2,22.26,22.2,22.21,11300.0,19.9148,19.9686,19.9148,19.9238,11300.0
2011-07-26 15:00:00,22.21,22.22,22.2,22.21,22500.0,19.9238,19.9327,19.9148,19.9238,22500.0
2011-07-26 15:05:00,22.21,22.21,22.18,22.18,19100.0,19.9238,19.9238,19.8969,19.8969,19100.0
2011-07-26 15:10:00,22.18,22.2,22.18,22.2,10800.0,19.8969,19.9148,19.8969,19.9148,10800.0
2011-07-26 15:15:00,22.2,22.22,22.18,22.21,23300.0,19.9148,19.9327,19.8969,19.9238,23300.0
2011-07-26 15:20:00,22.22,22.23,22.21,22.22,9100.0,19.9327,19.9417,19.9238,19.9327,9100.0
2011-07-26 15:25:00,22.23,22.23,22.2,22.21,10300.0,19.9417,19.9417,19.9148,19.9238,10300.0
2011-07-26 15:30:00,22.2,22.21,22.12,22.12,14000.0,19.9148,19.9238,19.843,19.843,14000.0
2011-07-26 15:35:00,22.12,22.13,22.09,22.11,25000.0,19.843,19.852,19.8161,19.8341,25000.0
2011-07-26 15:40:00,22.11,22.12,22.03,22.04,18500.0,19.8341,19.843,19.7623,19.7713,18500.0
2011-07-26 15:45:00,22.04,22.06,22.0,22.0,32100.0,19.7713,19.7892,19.7354,19.7354,32100.0
2011-07-26 15:50:00,22.01,22.03,21.98,22.01,36200.0,19.7444,19.7623,19.7174,19.7444,36200.0
2011-07-26 15:55:00,22.0,22.04,21.96,22.02,61600.0,19.7354,19.7713,19.6995,19.7533,61600.0
2011-07-27 09:30:00,21.68,21.89,21.21,21.23,53800.0,19.4483,19.6367,19.0267,19.0446,53800.0
2011-07-27 09:35:00,21.31,21.44,21.22,21.38,33800.0,19.1164,19.233,19.0357,19.1792,33800.0
2011-07-27 09:40:00,21.39,21.61,21.39,21.41,49200.0,19.1882,19.3855,19.1882,19.2061,49200.0
2011-07-27 09:45:00,21.41,21.45,21.33,21.39,39100.0,19.2061,19.242,19.1344,19.1882,39100.0
2011-07-27 09:50:00,21.39,21.4,21.22,21.31,20400.0,19.1882,19.1971,19.0357,19.1164,20400.0
2011-07-27 09:55:00,21.33,21.33,21.25,21.3,20200.0,19.1344,19.1344,19.0626,19.1074,20200.0
2011-07-27 10:00:00,21.33,21.36,21.26,21.27,55600.0,19.1344,19.1613,19.0716,19.0805,55600.0
2011-07-27 10:05:00,21.28,21.28,21.1,21.24,39600.0,19.0895,19.0895,18.928,19.0536,39600.0
2011-07-27 10:10:00,21.24,21.36,21.23,21.35,94200.0,19.0536,19.1613,19.0446,19.1523,94200.0
2011-07-27 10:15:00,21.34,21.36,21.1,21.11,46400.0,19.1433,19.1613,18.928,18.937,46400.0
2011-07-27 10:20:00,21.12,21.22,21.11,21.17,19800.0,18.946,19.0357,18.937,18.9908,19800.0
2011-07-27 10:25:00,21.19,21.2,21.12,21.17,38100.0,19.0088,19.0177,18.946,18.9908,38100.0
2011-07-27 10:30:00,21.17,21.19,21.14,21.16,19800.0,18.9908,19.0088,18.9639,18.9819,19800.0
2011-07-27 10:35:00,21.16,21.17,21.01,21.02,21900.0,18.9819,18.9908,18.8473,18.8563,21900.0
2011-07-27 10:40:00,21.0,21.04,20.98,21.01,21300.0,18.8383,18.8742,18.8204,18.8473,21300.0
2011-07-27 10:45:00,21.01,21.04,21.0,21.02,12100.0,18.8473,18.8742,18.8383,18.8563,12100.0
2011-07-27 10:50:00,21.01,21.19,21.01,21.14,42500.0,18.8473,19.0088,18.8473,18.9639,42500.0
2011-07-27 10:55:00,21.14,21.14,21.04,21.11,41400.0,18.9639,18.9639,18.8742,18.937,41400.0
2011-07-27 11:00:00,21.11,21.17,21.04,21.04,59800.0,18.937,18.9908,18.8742,18.8742,59800.0
2011-07-27 11:05:00,21.03,21.08,21.02,21.02,7200.0,18.8652,18.9101,18.8563,18.8563,7200.0
2011-07-27 11:10:00,21.01,21.03,20.99,21.01,50300.0,18.8473,18.8652,18.8294,18.8473,50300.0
2011-07-27 11:15:00,21.02,21.1,21.0,21.04,33100.0,18.8563,18.928,18.8383,18.8742,33100.0
2011-07-27 11:20:00,21.05,21.06,20.95,20.95,16900.0,18.8832,18.8921,18.7935,18.7935,16900.0
2011-07-27 11:25:00,20.95,20.96,20.87,20.9,61200.0,18.7935,18.8024,18.7217,18.7486,61200.0
2011-07-27 11:30:00,20.9,20.98,20.9,20.92,25200.0,18.7486,18.8204,18.7486,18.7666,25200.0
2011-07-27 11:35:00,20.92,20.92,20.78,20.81,11800.0,18.7666,18.7666,18.641,18.6679,11800.0
2011-07-27 11:40:00,20.78,20.82,20.74,20.76,36100.0,18.641,18.6769,18.6051,18.623,36100.0
2011-07-27 11:45:00,20.76,20.8,20.74,20.8,37100.0,18.623,18.6589,18.6051,18.6589,37100.0
2011-07-27 11:50:00,20.8,20.8,20.76,20.77,19200.0,18.6589,18.6589,18.623,18.632,19200.0
2011-07-27 11:55:00,20.77,20.78,20.74,20.75,28400.0,18.632,18.641,18.6051,18.6141,28400.0
2011-07-27 12:00:00,20.75,20.86,20.74,20.84,33000.0,18.6141,18.7127,18.6051,18.6948,33000.0
2011-07-27 12:05:00,20.83,20.85,20.78,20.83,41700.0,18.6858,18.7038,18.641,18.6858,41700.0
2011-07-27 12:10:00,20.81,20.9,20.81,20.85,7700.0,18.6679,18.7486,18.6679,18.7038,7700.0
2011-07-27 12:15:00,20.85,20.91,20.85,20.88,7700.0,18.7038,18.7576,18.7038,18.7307,7700.0
2011-07-27 12:20:00,20.89,20.89,20.8,20.81,25000.0,18.7396,18.7396,18.6589,18.6679,25000.0
2011-07-27 12:25:00,20.81,20.82,20.78,20.81,21100.0,18.6679,18.6769,18.641,18.6679,21100.0
2011-07-27 12:30:00,20.8,20.83,20.74,20.74,13500.0,18.6589,18.6858,18.6051,18.6051,13500.0
2011-07-27 12:35:00,20.74,20.76,20.68,20.69,9700.0,18.6051,18.623,18.5513,18.5602,9700.0
2011-07-27 12:40:00,20.68,20.7,20.59,20.61,35400.0,18.5513,18.5692,18.4705,18.4885,35400.0
2011-07-27 12:45:00,20.63,20.77,20.63,20.75,84800.0,18.5064,18.632,18.5064,18.6141,84800.0
2011-07-27 12:50:00,20.75,20.78,20.73,20.73,13000.0,18.6141,18.641,18.5961,18.5961,13000.0
2011-07-27 12:55:00,20.73,20.76,20.72,20.75,13900.0,18.5961,18.623,18.5871,18.6141,13900.0
2011-07-27 13:00:00,20.74,20.77,20.74,20.77,36200.0,18.6051,18.632,18.6051,18.632,36200.0
2011-07-27 13:05:00,20.76,20.79,20.76,20.77,19100.0,18.623,18.6499,18.623,18.632,19100.0
2011-07-27 13:10:00,20.76,20.77,20.74,20.74,15900.0,18.623,18.632,18.6051,18.6051,15900.0
2011-07-27 13:15:00,20.74,20.74,20.64,20.72,10400.0,18.6051,18.6051,18.5154,18.5871,10400.0
2011-07-27 13:20:00,20.7,20.73,20.62,20.64,17100.0,18.5692,18.5961,18.4974,18.5154,17100.0
2011-07-27 13:25:00,20.64,20.65,20.57,20.57,7500.0,18.5154,18.5244,18.4526,18.4526,7500.0
2011-07-27 13:30:00,20.57,20.59,20.5,20.51,36000.0,18.4526,18.4705,18.3898,18.3988,36000.0
2011-07-27 13:35:00,20.51,20.76,20.51,20.76,77300.0,18.3988,18.623,18.3988,18.623,77300.0
2011-07-27 13:40:00,20.76,20.86,20.76,20.84,95800.0,18.623,18.7127,18.623,18.6948,95800.0
2011-07-27 13:45:00,20.84,20.84,20.78,20.79,15600.0,18.6948,18.6948,18.641,18.6499,15600.0
2011-07-27 13:50:00,20.79,20.83,20.75,20.76,74600.0,18.6499,18.6858,18.6141,18.623,74600.0
2011-07-27 13:55:00,20.78,20.78,20.67,20.69,33800.0,18.641,18.641,18.5423,18.5602,33800.0
2011-07-27 14:00:00,20.68,20.72,20.67,20.71,17500.0,18.5513,18.5871,18.5423,18.5782,17500.0
2011-07-27 14:05:00,20.71,20.71,20.67,20.67,13400.0,18.5782,18.5782,18.5423,18.5423,13400.0
2011-07-27 14:10:00,20.66,20.67,20.62,20.65,20800.0,18.5333,18.5423,18.4974,18.5244,20800.0
2011-07-27 14:15:00,20.64,20.64,20.53,20.58,12100.0,18.5154,18.5154,18.4167,18.4616,12100.0
2011-07-27 14:20:00,20.6,20.63,20.59,20.63,26300.0,18.4795,18.5064,18.4705,18.5064,26300.0
2011-07-27 14:25:00,20.62,20.63,20.58,20.59,41200.0,18.4974,18.5064,18.4616,18.4705,41200.0
2011-07-27 14:30:00,20.59,20.66,20.58,20.58,25300.0,18.4705,18.5333,18.4616,18.4616,25300.0
2011-07-27 14:35:00,20.58,20.58,20.5,20.5,11800.0,18.4616,18.4616,18.3898,18.3898,11800.0
2011-07-27 14:40:00,20.5,20.53,20.5,20.53,41400.0,18.3898,18.4167,18.3898,18.4167,41400.0
2011-07-27 14:45:00,20.53,20.62,20.53,20.6,45100.0,18.4167,18.4974,18.4167,18.4795,45100.0
2011-07-27 14:50:00,20.62,20.62,20.55,20.55,13600.0,18.4974,18.4974,18.4346,18.4346,13600.0
2011-07-27 14:55:00,20.55,20.57,20.55,20.57,18800.0,18.4346,18.4526,18.4346,18.4526,18800.0
2011-07-27 15:00:00,20.58,20.58,20.55,20.57,29300.0,18.4616,18.4616,18.4346,18.4526,29300.0
2011-07-27 15:05:00,20.57,20.58,20.54,20.54,25000.0,18.4526,18.4616,18.4257,18.4257,25000.0
2011-07-27 15:10:00,20.54,20.55,20.48,20.5,27600.0,18.4257,18.4346,18.3719,18.3898,27600.0
2011-07-27 15:15:00,20.5,20.52,20.48,20.5,64200.0,18.3898,18.4077,18.3719,18.3898,64200.0
2011-07-27 15:20:00,20.49,20.5,20.48,20.5,99600.0,18.3808,18.3898,18.3719,18.3898,99600.0
2011-07-27 15:25:00,20.5,20.51,20.48,20.5,81200.0,18.3898,18.3988,18.3719,18.3898,81200.0
2011-07-27 15:30:00,20.5,20.5,20.48,20.5,94300.0,18.3898,18.3898,18.3719,18.3898,94300.0
2011-07-27 15:35:00,20.5,20.52,20.47,20.5,66300.0,18.3898,18.4077,18.3629,18.3898,66300.0
2011-07-27 15:40:00,20.49,20.51,20.48,20.5,69200.0,18.3808,18.3988,18.3719,18.3898,69200.0
2011-07-27 15:45:00,20.49,20.51,20.48,20.5,43100.0,18.3808,18.3988,18.3719,18.3898,43100.0
2011-07-27 15:50:00,20.49,20.54,20.45,20.52,139600.0,18.3808,18.4257,18.3449,18.4077,139600.0
2011-07-27 15:55:00,20.52,20.59,20.29,20.53,74200.0,18.4077,18.4705,18.2014,18.4167,74200.0
2011-07-28 09:30:00,20.36,20.72,20.32,20.5,77300.0,18.2642,18.5871,18.2283,18.3898,77300.0
2011-07-28 09:35:00,20.49,20.57,20.41,20.5,62800.0,18.3808,18.4526,18.3091,18.3898,62800.0
2011-07-28 09:40:00,20.46,20.52,20.44,20.46,83200.0,18.3539,18.4077,18.336,18.3539,83200.0
2011-07-28 09:45:00,20.46,20.53,20.44,20.49,33100.0,18.3539,18.4167,18.336,18.3808,33100.0
2011-07-28 09:50:00,20.47,20.65,20.47,20.65,18200.0,18.3629,18.5244,18.3629,18.5244,18200.0
2011-07-28 09:55:00,20.61,20.67,20.49,20.59,17500.0,18.4885,18.5423,18.3808,18.4705,17500.0
2011-07-28 10:00:00,20.61,20.77,20.53,20.77,24300.0,18.4885,18.632,18.4167,18.632,24300.0
2011-07-28 10:05:00,20.75,20.89,20.7,20.73,13000.0,18.6141,18.7396,18.5692,18.5961,13000.0
2011-07-28 10:10:00,20.75,20.89,20.7,20.7,21300.0,18.6141,18.7396,18.5692,18.5692,21300.0
2011-07-28 10:15:00,20.73,20.82,20.71,20.75,5200.0,18.5961,18.6769,18.5782,18.6141,5200.0
2011-07-28 10:20:00,20.75,20.79,20.72,20.72,8100.0,18.6141,18.6499,18.5871,18.5871,8100.0
2011-07-28 10:25:00,20.7,20.75,20.7,20.71,42500.0,18.5692,18.6141,18.5692,18.5782,42500.0
2011-07-28 10:30:00,20.72,20.83,20.72,20.82,7600.0,18.5871,18.6858,18.5871,18.6769,7600.0
2011-07-28 10:35:00,20.82,20.82,20.65,20.67,4200.0,18.6769,18.6769,18.5244,18.5423,4200.0
2011-07-28 10:40:00,20.69,20.73,20.67,20.72,5300.0,18.5602,18.5961,18.5423,18.5871,5300.0
2011-07-28 10:45:00,20.73,20.74,20.7,20.71,4700.0,18.5961,18.6051,18.5692,18.5782,4700.0
2011-07-28 10:50:00,20.73,20.74,20.72,20.72,2300.0,18.5961,18.6051,18.5871,18.5871,2300.0
2011-07-28 10:55:00,20.72,20.73,20.66,20.71,10100.0,18.5871,18.5961,18.5333,18.5782,10100.0
2011-07-28 11:00:00,20.73,20.81,20.65,20.81,9900.0,18.5961,18.6679,18.5244,18.6679,9900.0
2011-07-28 11:05:00,20.82,20.86,20.74,20.75,26400.0,18.6769,18.7127,18.6051,18.6141,26400.0
2011-07-28 11:10:00,20.78,20.83,20.77,20.83,12000.0,18.641,18.6858,18.632,18.6858,12000.0
2011-07-28 11:15:00,20.84,20.91,20.83,20.9,39500.0,18.6948,18.7576,18.6858,18.7486,39500.0
2011-07-28 11:20:00,20.91,21.05,20.89,21.01,14300.0,18.7576,18.8832,18.7396,18.8473,14300.0
2011-07-28 11:25:00,21.02,21.1,21.02,21.05,11600.0,18.8563,18.928,18.8563,18.8832,11600.0
2011-07-28 11:30:00,21.07,21.17,21.05,21.16,15800.0,18.9011,18.9908,18.8832,18.9819,15800.0
2011-07-28 11:35:00,21.17,21.22,21.09,21.12,30000.0,18.9908,19.0357,18.9191,18.946,30000.0
2011-07-28 11:40:00,21.1,21.13,21.01,21.13,16700.0,18.928,18.9549,18.8473,18.9549,16700.0
2011-07-28 11:45:00,21.1,21.12,20.96,21.01,10200.0,18.928,18.946,18.8024,18.8473,10200.0
2011-07-28 11:50:00,21.01,21.01,20.98,21.0,2200.0,18.8473,18.8473,18.8204,18.8383,2200.0
2011-07-28 11:55:00,20.99,21.05,20.98,21.05,6900.0,18.8294,18.8832,18.8204,18.8832,6900.0
2011-07-28 12:00:00,21.06,21.15,21.06,21.15,8800.0,18.8921,18.9729,18.8921,18.9729,8800.0
2011-07-28 12:05:00,21.14,21.14,21.03,21.03,8100.0,18.9639,18.9639,18.8652,18.8652,8100.0
2011-07-28 12:10:00,21.02,21.11,21.02,21.09,10400.0,18.8563,18.937,18.8563,18.9191,10400.0
2011-07-28 12:15:00,21.1,21.11,21.07,21.07,7900.0,18.928,18.937,18.9011,18.9011,7900.0
2011-07-28 12:20:00,21.07,21.1,21.07,21.09,3700.0,18.9011,18.928,18.9011,18.9191,3700.0
2011-07-28 12:25:00,21.09,21.15,21.09,21.15,5600.0,18.9191,18.9729,18.9191,18.9729,5600.0
2011-07-28 12:30:00,21.12,21.2,21.1,21.12,13900.0,18.946,19.0177,18.928,18.946,13900.0
2011-07-28 12:35:00,21.1,21.13,21.1,21.12,6700.0,18.928,18.9549,18.928,18.946,6700.0
2011-07-28 12:40:00,21.12,21.15,21.11,21.13,12800.0,18.946,18.9729,18.937,18.9549,12800.0
2011-07-28 12:45:00,21.14,21.14,21.09,21.12,8800.0,18.9639,18.9639,18.9191,18.946,8800.0
2011-07-28 12:50:00,21.13,21.13,21.11,21.12,8400.0,18.9549,18.9549,18.937,18.946,8400.0
2011-07-28 12:55:00,21.12,21.2,21.12,21.14,6600.0,18.946,19.0177,18.946,18.9639,6600.0
2011-07-28 13:00:00,21.14,21.18,21.12,21.12,13600.0,18.9639,18.9998,18.946,18.946,13600.0
2011-07-28 13:05:00,21.12,21.14,21.12,21.13,3100.0,18.946,18.9639,18.946,18.9549,3100.0
2011-07-28 13:10:00,21.13,21.17,21.1,21.12,9100.0,18.9549,18.9908,18.928,18.946,9100.0
2011-07-28 13:15:00,21.12,21.13,21.1,21.12,10600.0,18.946,18.9549,18.928,18.946,10600.0
2011-07-28 13:20:00,21.11,21.11,21.02,21.03,12400.0,18.937,18.937,18.8563,18.8652,12400.0
2011-07-28 13:25:00,21.03,21.05,21.02,21.02,6900.0,18.8652,18.8832,18.8563,18.8563,6900.0
2011-07-28 13:30:00,21.02,21.03,21.02,21.03,5400.0,18.8563,18.8652,18.8563,18.8652,5400.0
2011-07-28 13:35:00,21.03,21.07,21.02,21.02,5600.0,18.8652,18.9011,18.8563,18.8563,5600.0
2011-07-28 13:40:00,21.02,21.03,20.89,20.89,43600.0,18.8563,18.8652,18.7396,18.7396,43600.0
2011-07-28 13:45:00,20.89,20.96,20.89,20.9,10500.0,18.7396,18.8024,18.7396,18.7486,10500.0
2011-07-28 13:50:00,20.9,20.95,20.9,20.93,4300.0,18.7486,18.7935,18.7486,18.7755,4300.0
2011-07-28 13:55:00,20.93,20.93,20.85,20.87,6700.0,18.7755,18.7755,18.7038,18.7217,6700.0
2011-07-28 14:00:00,20.87,20.87,20.85,20.85,4200.0,18.7217,18.7217,18.7038,18.7038,4200.0
2011-07-28 14:05:00,20.85,20.88,20.75,20.76,43400.0,18.7038,18.7307,18.6141,18.623,43400.0
2011-07-28 14:10:00,20.77,20.83,20.75,20.8,19900.0,18.632,18.6858,18.6141,18.6589,19900.0
2011-07-28 14:15:00,20.8,20.84,20.79,20.82,12900.0,18.6589,18.6948,18.6499,18.6769,12900.0
2011-07-28 14:20:00,20.84,20.84,20.8,20.81,8300.0,18.6948,18.6948,18.6589,18.6679,8300.0
2011-07-28 14:25:00,20.8,20.81,20.77,20.79,20100.0,18.6589,18.6679,18.632,18.6499,20100.0
2011-07-28 14:30:00,20.8,20.86,20.79,20.85,5200.0,18.6589,18.7127,18.6499,18.7038,5200.0
2011-07-28 14:35:00,20.86,20.86,20.82,20.82,6000.0,18.7127,18.7127,18.6769,18.6769,6000.0
2011-07-28 14:40:00,20.83,20.85,20.8,20.84,11400.0,18.6858,18.7038,18.6589,18.6948,11400.0
2011-07-28 14:45:00,20.84,20.84,20.79,20.82,24800.0,18.6948,18.6948,18.6499,18.6769,24800.0
2011-07-28 14:50:00,20.81,20.89,20.81,20.89,4800.0,18.6679,18.7396,18.6679,18.7396,4800.0
2011-07-28 14:55:00,20.88,20.89,20.83,20.84,18400.0,18.7307,18.7396,18.6858,18.6948,18400.0
2011-07-28 15:00:00,20.83,20.84,20.82,20.83,8200.0,18.6858,18.6948,18.6769,18.6858,8200.0
2011-07-28 15:05:00,20.83,20.84,20.78,20.79,12700.0,18.6858,18.6948,18.641,18.6499,12700.0
2011-07-28 15:10:00,20.79,20.82,20.79,20.82,17600.0,18.6499,18.6769,18.6499,18.6769,17600.0
2011-07-28 15:15:00,20.81,20.82,20.75,20.8,27900.0,18.6679,18.6769,18.6141,18.6589,27900.0
2011-07-28 15:20:00,20.79,20.82,20.78,20.8,11600.0,18.6499,18.6769,18.641,18.6589,11600.0
2011-07-28 15:25:00,20.8,20.8,20.75,20.76,32100.0,18.6589,18.6589,18.6141,18.623,32100.0
2011-07-28 15:30:00,20.76,20.8,20.75,20.76,25300.0,18.623,18.6589,18.6141,18.623,25300.0
2011-07-28 15:35:00,20.75,20.78,20.75,20.78,16600.0,18.6141,18.641,18.6141,18.641,16600.0
2011-07-28 15:40:00,20.77,20.79,20.67,20.71,76900.0,18.632,18.6499,18.5423,18.5782,76900.0
2011-07-28 15:45:00,20.7,20.71,20.56,20.57,99100.0,18.5692,18.5782,18.4436,18.4526,99100.0
2011-07-28 15:50:00,20.58,20.64,20.5,20.56,72300.0,18.4616,18.5154,18.3898,18.4436,72300.0
2011-07-28 15:55:00,20.56,20.57,20.49,20.5,88000.0,18.4436,18.4526,18.3808,18.3898,88000.0
2011-07-29 09:30:00,17.9,18.01,17.5,17.74,773500.0,16.0574,16.1561,15.6986,15.9139,773500.0
2011-07-29 09:35:00,17.73,17.89,17.1,17.59,705700.0,15.9049,16.0485,15.3398,15.7793,705700.0
2011-07-29 09:40:00,17.58,17.58,17.22,17.27,240200.0,15.7704,15.7704,15.4474,15.4923,240200.0
2011-07-29 09:45:00,17.28,17.47,17.25,17.27,171800.0,15.5012,15.6717,15.4743,15.4923,171800.0
2011-07-29 09:50:00,17.27,17.27,16.99,17.06,528400.0,15.4923,15.4923,15.2411,15.3039,528400.0
2011-07-29 09:55:00,17.06,17.51,17.06,17.41,433700.0,15.3039,15.7076,15.3039,15.6179,433700.0
2011-07-29 10:00:00,17.41,17.42,17.26,17.39,420400.0,15.6179,15.6268,15.4833,15.5999,420400.0
2011-07-29 10:05:00,17.39,17.44,17.28,17.28,643200.0,15.5999,15.6448,15.5012,15.5012,643200.0
2011-07-29 10:10:00,17.28,17.31,17.24,17.26,233600.0,15.5012,15.5282,15.4654,15.4833,233600.0
2011-07-29 10:15:00,17.26,17.54,17.24,17.54,309000.0,15.4833,15.7345,15.4654,15.7345,309000.0
2011-07-29 10:20:00,17.54,17.71,17.52,17.58,137600.0,15.7345,15.887,15.7165,15.7704,137600.0
2011-07-29 10:25:00,17.58,17.65,17.5,17.61,281900.0,15.7704,15.8332,15.6986,15.7973,281900.0
2011-07-29 10:30:00,17.61,17.83,17.61,17.82,204300.0,15.7973,15.9946,15.7973,15.9857,204300.0
2011-07-29 10:35:00,17.82,17.88,17.64,17.65,99700.0,15.9857,16.0395,15.8242,15.8332,99700.0
2011-07-29 10:40:00,17.65,17.81,17.64,17.77,135800.0,15.8332,15.9767,15.8242,15.9408,135800.0
2011-07-29 10:45:00,17.77,17.85,17.75,17.82,136600.0,15.9408,16.0126,15.9229,15.9857,136600.0
2011-07-29 10:50:00,17.83,18.32,17.83,17.94,264600.0,15.9946,16.4342,15.9946,16.0933,264600.0
2011-07-29 10:55:00,17.94,18.27,17.94,18.26,234300.0,16.0933,16.3893,16.0933,16.3804,234300.0
2011-07-29 11:00:00,18.28,18.29,18.02,18.13,137700.0,16.3983,16.4073,16.1651,16.2638,137700.0
2011-07-29 11:05:00,18.14,18.14,17.99,18.07,242700.0,16.2727,16.2727,16.1382,16.2099,242700.0
2011-07-29 11:10:00,18.08,18.23,18.07,18.2,226400.0,16.2189,16.3535,16.2099,16.3265,226400.0
2011-07-29 11:15:00,18.2,18.28,18.16,18.25,125500.0,16.3265,16.3983,16.2907,16.3714,125500.0
2011-07-29 11:20:00,18.25,18.86,18.23,18.86,172600.0,16.3714,16.9186,16.3535,16.9186,172600.0
2011-07-29 11:25:00,18.86,19.0,18.84,18.85,221300.0,16.9186,17.0442,16.9007,16.9096,221300.0
2011-07-29 11:30:00,18.88,18.9,18.79,18.79,153700.0,16.9366,16.9545,16.8558,16.8558,153700.0
2011-07-29 11:35:00,18.8,18.8,18.73,18.73,55700.0,16.8648,16.8648,16.802,16.802,55700.0
2011-07-29 11:40:00,18.74,18.94,18.72,18.94,77800.0,16.811,16.9904,16.793,16.9904,77800.0
2011-07-29 11:45:00,18.94,18.95,18.8,18.92,247700.0,16.9904,16.9993,16.8648,16.9724,247700.0
2011-07-29 11:50:00,18.91,18.93,18.72,18.72,96200.0,16.9635,16.9814,16.793,16.793,96200.0
2011-07-29 11:55:00,18.72,18.85,18.69,18.83,70700.0,16.793,16.9096,16.7661,16.8917,70700.0
2011-07-29 12:00:00,18.85,18.85,18.74,18.77,43700.0,16.9096,16.9096,16.811,16.8379,43700.0
2011-07-29 12:05:00,18.76,18.77,18.74,18.75,32600.0,16.8289,16.8379,16.811,16.8199,32600.0
2011-07-29 12:10:00,18.74,18.75,18.72,18.73,26700.0,16.811,16.8199,16.793,16.802,26700.0
2011-07-29 12:15:00,18.73,18.82,18.72,18.81,53300.0,16.802,16.8827,16.793,16.8738,53300.0
2011-07-29 12:20:00,18.82,18.88,18.82,18.84,40800.0,16.8827,16.9366,16.8827,16.9007,40800.0
2011-07-29 12:25:00,18.85,18.85,18.79,18.79,53700.0,16.9096,16.9096,16.8558,16.8558,53700.0
2011-07-29 12:30:00,18.79,18.8,18.78,18.79,48500.0,16.8558,16.8648,16.8468,16.8558,48500.0
2011-07-29 12:35:00,18.78,19.1,18.78,19.07,150500.0,16.8468,17.1339,16.8468,17.107,150500.0
2011-07-29 12:40:00,19.06,19.14,18.97,19.08,199500.0,17.098,17.1698,17.0173,17.116,199500.0
2011-07-29 12:45:00,19.08,19.19,19.06,19.16,111100.0,17.116,17.2146,17.098,17.1877,111100.0
2011-07-29 12:50:00,19.15,19.18,18.99,19.02,100700.0,17.1788,17.2057,17.0352,17.0621,100700.0
2011-07-29 12:55:00,19.02,19.05,19.0,19.03,81800.0,17.0621,17.0891,17.0442,17.0711,81800.0
2011-07-29 13:00:00,19.03,19.09,19.0,19.02,42100.0,17.0711,17.1249,17.0442,17.0621,42100.0
2011-07-29 13:05:00,19.02,19.24,19.02,19.24,96500.0,17.0621,17.2595,17.0621,17.2595,96500.0
2011-07-29 13:10:00,19.24,19.33,19.21,19.31,124600.0,17.2595,17.3402,17.2326,17.3223,124600.0
2011-07-29 13:15:00,19.31,19.46,19.31,19.4,199900.0,17.3223,17.4568,17.3223,17.403,199900.0
2011-07-29 13:20:00,19.4,19.51,19.37,19.47,180300.0,17.403,17.5017,17.3761,17.4658,180300.0
2011-07-29 13:25:00,19.47,19.57,19.46,19.51,163800.0,17.4658,17.5555,17.4568,17.5017,163800.0
2011-07-29 13:30:00,19.51,19.66,19.45,19.66,166200.0,17.5017,17.6363,17.4479,17.6363,166200.0
2011-07-29 13:35:00,19.67,19.75,19.6,19.62,102900.0,17.6452,17.717,17.5824,17.6004,102900.0
2011-07-29 13:40:00,19.6,19.63,19.54,19.55,42100.0,17.5824,17.6093,17.5286,17.5376,42100.0
2011-07-29 13:45:00,19.55,19.57,19.46,19.52,48800.0,17.5376,17.5555,17.4568,17.5107,48800.0
2011-07-29 13:50:00,19.5,19.59,19.48,19.51,154300.0,17.4927,17.5735,17.4748,17.5017,154300.0
2011-07-29 13:55:00,19.5,19.56,19.5,19.53,14400.0,17.4927,17.5466,17.4927,17.5196,14400.0
2011-07-29 14:00:00,19.53,19.56,19.5,19.53,17900.0,17.5196,17.5466,17.4927,17.5196,17900.0
2011-07-29 14:05:00,19.53,19.88,19.53,19.72,213300.0,17.5196,17.8336,17.5196,17.6901,213300.0
2011-07-29 14:10:00,19.72,19.75,19.6,19.69,30700.0,17.6901,17.717,17.5824,17.6632,30700.0
2011-07-29 14:15:00,19.67,19.7,19.64,19.64,27500.0,17.6452,17.6721,17.6183,17.6183,27500.0
2011-07-29 14:20:00,19.65,19.66,19.61,19.64,31500.0,17.6273,17.6363,17.5914,17.6183,31500.0
2011-07-29 14:25:00,19.64,19.64,19.62,19.62,12300.0,17.6183,17.6183,17.6004,17.6004,12300.0
2011-07-29 14:30:00,19.62,19.71,19.62,19.69,44700.0,17.6004,17.6811,17.6004,17.6632,44700.0
2011-07-29 14:35:00,19.7,19.7,19.69,19.7,30900.0,17.6721,17.6721,17.6632,17.6721,30900.0
2011-07-29 14:40:00,19.69,19.77,19.69,19.77,65000.0,17.6632,17.7349,17.6632,17.7349,65000.0
2011-07-29 14:45:00,19.77,19.77,19.75,19.75,14400.0,17.7349,17.7349,17.717,17.717,14400.0
2011-07-29 14:50:00,19.75,19.76,19.75,19.75,12900.0,17.717,17.726,17.717,17.717,12900.0
2011-07-29 14:55:00,19.75,19.79,19.69,19.7,51100.0,17.717,17.7529,17.6632,17.6721,51100.0
2011-07-29 15:00:00,19.7,19.78,19.68,19.76,105100.0,17.6721,17.7439,17.6542,17.726,105100.0
2011-07-29 15:05:00,19.76,19.76,19.7,19.71,116600.0,17.726,17.726,17.6721,17.6811,116600.0
2011-07-29 15:10:00,19.71,20.0,19.71,19.99,185900.0,17.6811,17.9413,17.6811,17.9323,185900.0
2011-07-29 15:15:00,19.98,20.0,19.79,19.8,175600.0,17.9233,17.9413,17.7529,17.7618,175600.0
2011-07-29 15:20:00,19.81,19.86,19.76,19.82,47600.0,17.7708,17.8157,17.726,17.7798,47600.0
2011-07-29 15:25:00,19.81,19.83,19.73,19.78,110200.0,17.7708,17.7888,17.6991,17.7439,110200.0
2011-07-29 15:30:00,19.78,19.8,19.73,19.75,112300.0,17.7439,17.7618,17.6991,17.717,112300.0
2011-07-29 15:35:00,19.74,19.76,19.65,19.7,136200.0,17.708,17.726,17.6273,17.6721,136200.0
2011-07-29 15:40:00,19.69,19.84,19.69,19.84,184000.0,17.6632,17.7977,17.6632,17.7977,184000.0
2011-07-29 15:45:00,19.85,20.04,19.84,19.97,171300.0,17.8067,17.9771,17.7977,17.9143,171300.0
2011-07-29 15:50:00,19.97,19.98,19.81,19.9,124400.0,17.9143,17.9233,17.7708,17.8516,124400.0
2011-07-29 15:55:00,19.89,19.91,19.77,19.79,280900.0,17.8426,17.8605,17.7349,17.7529,280900.0
2011-08-01 09:30:00,19.98,20.23,19.61,19.74,48800.0,17.9233,18.1476,17.5914,17.708,48800.0
2011-08-01 09:35:00,19.63,19.89,19.06,19.2,124500.0,17.6093,17.8426,17.098,17.2236,124500.0
2011-08-01 09:40:00,19.24,19.51,19.24,19.37,82300.0,17.2595,17.5017,17.2595,17.3761,82300.0
2011-08-01 09:45:00,19.37,19.38,19.2,19.27,63500.0,17.3761,17.3851,17.2236,17.2864,63500.0
2011-08-01 09:50:00,19.26,19.31,19.1,19.14,49100.0,17.2774,17.3223,17.1339,17.1698,49100.0
2011-08-01 09:55:00,19.14,19.15,19.0,19.05,77900.0,17.1698,17.1788,17.0442,17.0891,77900.0
2011-08-01 10:00:00,19.05,19.05,18.64,18.78,144700.0,17.0891,17.0891,16.7213,16.8468,144700.0
2011-08-01 10:05:00,18.79,18.89,18.71,18.82,47500.0,16.8558,16.9455,16.7841,16.8827,47500.0
2011-08-01 10:10:00,18.82,18.92,18.65,18.68,90600.0,16.8827,16.9724,16.7302,16.7571,90600.0
2011-08-01 10:15:00,18.68,18.73,18.57,18.73,76000.0,16.7571,16.802,16.6585,16.802,76000.0
2011-08-01 10:20:00,18.73,18.73,18.53,18.54,61800.0,16.802,16.802,16.6226,16.6315,61800.0
2011-08-01 10:25:00,18.54,18.63,18.5,18.53,221300.0,16.6315,16.7123,16.5957,16.6226,221300.0
2011-08-01 10:30:00,18.53,18.65,18.49,18.65,119800.0,16.6226,16.7302,16.5867,16.7302,119800.0
2011-08-01 10:35:00,18.65,18.77,18.65,18.76,21100.0,16.7302,16.8379,16.7302,16.8289,21100.0
2011-08-01 10:40:00,18.77,18.8,18.74,18.8,76800.0,16.8379,16.8648,16.811,16.8648,76800.0
2011-08-01 10:45:00,18.8,18.89,18.77,18.82,71600.0,16.8648,16.9455,16.8379,16.8827,71600.0
2011-08-01 10:50:00,18.82,18.95,18.82,18.88,11700.0,16.8827,16.9993,16.8827,16.9366,11700.0
2011-08-01 10:55:00,18.88,18.89,18.74,18.78,72700.0,16.9366,16.9455,16.811,16.8468,72700.0
2011-08-01 11:00:00,18.79,18.87,18.78,18.85,32000.0,16.8558,16.9276,16.8468,16.9096,32000.0
2011-08-01 11:05:00,18.85,18.96,18.83,18.95,20500.0,16.9096,17.0083,16.8917,16.9993,20500.0
2011-08-01 11:10:00,18.95,18.97,18.94,18.97,18900.0,16.9993,17.0173,16.9904,17.0173,18900.0
2011-08-01 11:15:00,18.97,18.97,18.94,18.95,23900.0,17.0173,17.0173,16.9904,16.9993,23900.0
2011-08-01 11:20:00,18.95,18.95,18.94,18.95,52100.0,16.9993,16.9993,16.9904,16.9993,52100.0
2011-08-01 11:25:00,18.95,18.99,18.89,18.94,77500.0,16.9993,17.0352,16.9455,16.9904,77500.0
2011-08-01 11:30:00,18.94,19.0,18.93,18.98,70000.0,16.9904,17.0442,16.9814,17.0263,70000.0
2011-08-01 11:35:00,18.99,19.02,18.97,19.02,31600.0,17.0352,17.0621,17.0173,17.0621,31600.0
2011-08-01 11:40:00,19.01,19.05,19.0,19.01,21900.0,17.0532,17.0891,17.0442,17.0532,21900.0
2011-08-01 11:45:00,19.0,19.01,19.0,19.01,15200.0,17.0442,17.0532,17.0442,17.0532,15200.0
2011-08-01 11:50:00,19.01,19.01,19.0,19.0,14200.0,17.0532,17.0532,17.0442,17.0442,14200.0
2011-08-01 11:55:00,19.0,19.01,18.79,18.82,111400.0,17.0442,17.0532,16.8558,16.8827,111400.0
2011-08-01 12:00:00,18.82,18.9,18.8,18.89,29000.0,16.8827,16.9545,16.8648,16.9455,29000.0
2011-08-01 12:05:00,18.89,18.91,18.86,18.88,18600.0,16.9455,16.9635,16.9186,16.9366,18600.0
2011-08-01 12:10:00,18.9,18.91,18.86,18.86,14500.0,16.9545,16.9635,16.9186,16.9186,14500.0
2011-08-01 12:15:00,18.86,18.87,18.81,18.84,5200.0,16.9186,16.9276,16.8738,16.9007,5200.0
2011-08-01 12:20:00,18.84,18.97,18.82,18.93,67100.0,16.9007,17.0173,16.8827,16.9814,67100.0
2011-08-01 12:25:00,18.95,19.0,18.93,18.99,5300.0,16.9993,17.0442,16.9814,17.0352,5300.0
2011-08-01 12:30:00,18.99,19.03,18.98,19.02,9500.0,17.0352,17.0711,17.0263,17.0621,9500.0
2011-08-01 12:35:00,19.02,19.08,19.01,19.07,74800.0,17.0621,17.116,17.0532,17.107,74800.0
2011-08-01 12:40:00,19.07,19.13,19.0,19.01,10900.0,17.107,17.1608,17.0442,17.0532,10900.0
2011-08-01 12:45:00,19.01,19.04,19.0,19.04,12300.0,17.0532,17.0801,17.0442,17.0801,12300.0
2011-08-01 12:50:00,19.04,19.13,19.03,19.09,5400.0,17.0801,17.1608,17.0711,17.1249,5400.0
2011-08-01 12:55:00,19.07,19.07,19.01,19.01,2100.0,17.107,17.107,17.0532,17.0532,2100.0
2011-08-01 13:00:00,19.01,19.06,19.0,19.06,9600.0,17.0532,17.098,17.0442,17.098,9600.0
2011-08-01 13:05:00,19.06,19.07,19.0,19.01,2600.0,17.098,17.107,17.0442,17.0532,2600.0
2011-08-01 13:10:00,19.01,19.06,19.0,19.04,5500.0,17.0532,17.098,17.0442,17.0801,5500.0
2011-08-01 13:15:00,19.05,19.05,19.03,19.03,3900.0,17.0891,17.0891,17.0711,17.0711,3900.0
2011-08-01 13:20:00,19.04,19.1,19.04,19.07,58200.0,17.0801,17.1339,17.0801,17.107,58200.0
2011-08-01 13:25:00,19.07,19.12,19.07,19.1,19400.0,17.107,17.1518,17.107,17.1339,19400.0
2011-08-01 13:30:00,19.11,19.11,19.09,19.09,7100.0,17.1429,17.1429,17.1249,17.1249,7100.0
2011-08-01 13:35:00,19.1,19.12,19.09,19.12,8500.0,17.1339,17.1518,17.1249,17.1518,8500.0
2011-08-01 13:40:00,19.12,19.18,19.11,19.15,12200.0,17.1518,17.2057,17.1429,17.1788,12200.0
2011-08-01 13:45:00,19.16,19.16,19.11,19.12,7700.0,17.1877,17.1877,17.1429,17.1518,7700.0
2011-08-01 13:50:00,19.11,19.13,19.11,19.12,11200.0,17.1429,17.1608,17.1429,17.1518,11200.0
2011-08-01 13:55:00,19.12,19.16,19.11,19.16,8900.0,17.1518,17.1877,17.1429,17.1877,8900.0
2011-08-01 14:00:00,19.16,19.17,19.16,19.16,18000.0,17.1877,17.1967,17.1877,17.1877,18000.0
2011-08-01 14:05:00,19.16,19.17,19.14,19.14,21500.0,17.1877,17.1967,17.1698,17.1698,21500.0
2011-08-01 14:10:00,19.14,19.15,19.11,19.12,40700.0,17.1698,17.1788,17.1429,17.1518,40700.0
2011-08-01 14:15:00,19.12,19.15,19.11,19.14,40700.0,17.1518,17.1788,17.1429,17.1698,40700.0
2011-08-01 14:20:00,19.14,19.15,19.12,19.13,82200.0,17.1698,17.1788,17.1518,17.1608,82200.0
2011-08-01 14:25:00,19.13,19.18,19.13,19.18,39600.0,17.1608,17.2057,17.1608,17.2057,39600.0
2011-08-01 14:30:00,19.17,19.18,19.16,19.18,9900.0,17.1967,17.2057,17.1877,17.2057,9900.0
2011-08-01 14:35:00,19.18,19.18,19.16,19.18,10300.0,17.2057,17.2057,17.1877,17.2057,10300.0
2011-08-01 14:40:00,19.18,19.24,19.18,19.23,35500.0,17.2057,17.2595,17.2057,17.2505,35500.0
2011-08-01 14:45:00,19.24,19.24,19.23,19.23,7400.0,17.2595,17.2595,17.2505,17.2505,7400.0
2011-08-01 14:50:00,19.24,19.29,19.23,19.25,33700.0,17.2595,17.3043,17.2505,17.2685,33700.0
2011-08-01 14:55:00,19.26,19.32,19.25,19.28,13000.0,17.2774,17.3313,17.2685,17.2954,13000.0
2011-08-01 15:00:00,19.28,19.37,19.28,19.28,23800.0,17.2954,17.3761,17.2954,17.2954,23800.0
2011-08-01 15:05:00,19.28,19.29,19.25,19.25,16800.0,17.2954,17.3043,17.2685,17.2685,16800.0
2011-08-01 15:10:00,19.26,19.29,19.25,19.28,16300.0,17.2774,17.3043,17.2685,17.2954,16300.0
2011-08-01 15:15:00,19.28,19.3,19.24,19.24,50500.0,17.2954,17.3133,17.2595,17.2595,50500.0
2011-08-01 15:20:00,19.25,19.25,19.24,19.25,82200.0,17.2685,17.2685,17.2595,17.2685,82200.0
2011-08-01 15:25:00,19.25,19.31,19.24,19.28,35000.0,17.2685,17.3223,17.2595,17.2954,35000.0
2011-08-01 15:30:00,19.29,19.29,19.24,19.25,17200.0,17.3043,17.3043,17.2595,17.2685,17200.0
2011-08-01 15:35:00,19.25,19.28,19.24,19.25,72700.0,17.2685,17.2954,17.2595,17.2685,72700.0
2011-08-01 15:40:00,19.25,19.29,19.24,19.25,60100.0,17.2685,17.3043,17.2595,17.2685,60100.0
2011-08-01 15:45:00,19.26,19.34,19.25,19.34,27300.0,17.2774,17.3492,17.2685,17.3492,27300.0
2011-08-01 15:50:00,19.33,19.33,19.17,19.19,34000.0,17.3402,17.3402,17.1967,17.2146,34000.0
2011-08-01 15:55:00,19.19,19.31,19.19,19.3,98400.0,17.2146,17.3223,17.2146,17.3133,98400.0
2011-08-02 09:30:00,18.98,19.26,18.84,19.12,14600.0,17.0263,17.2774,16.9007,17.1518,14600.0
2011-08-02 09:35:00,19.1,19.17,18.96,19.1,223100.0,17.1339,17.1967,17.0083,17.1339,223100.0
2011-08-02 09:40:00,19.1,19.27,19.07,19.27,100400.0,17.1339,17.2864,17.107,17.2864,100400.0
2011-08-02 09:45:00,19.21,19.26,19.13,19.15,119700.0,17.2326,17.2774,17.1608,17.1788,119700.0
2011-08-02 09:50:00,19.15,19.18,19.08,19.17,13900.0,17.1788,17.2057,17.116,17.1967,13900.0
2011-08-02 09:55:00,19.17,19.23,19.06,19.07,123000.0,17.1967,17.2505,17.098,17.107,123000.0
2011-08-02 10:00:00,19.05,19.34,19.05,19.21,80500.0,17.0891,17.3492,17.0891,17.2326,80500.0
2011-08-02 10:05:00,19.22,19.24,19.06,19.1,207700.0,17.2416,17.2595,17.098,17.1339,207700.0
2011-08-02 10:10:00,19.14,19.24,19.14,19.2,35200.0,17.1698,17.2595,17.1698,17.2236,35200.0
2011-08-02 10:15:00,19.2,19.22,19.18,19.2,20200.0,17.2236,17.2416,17.2057,17.2236,20200.0
2011-08-02 10:20:00,19.19,19.22,19.18,19.18,42400.0,17.2146,17.2416,17.2057,17.2057,42400.0
2011-08-02 10:25:00,19.19,19.22,19.16,19.16,20100.0,17.2146,17.2416,17.1877,17.1877,20100.0
2011-08-02 10:30:00,19.17,19.17,19.15,19.16,24400.0,17.1967,17.1967,17.1788,17.1877,24400.0
2011-08-02 10:35:00,19.16,19.19,19.08,19.15,170000.0,17.1877,17.2146,17.116,17.1788,170000.0
2011-08-02 10:40:00,19.15,19.16,19.14,19.14,35600.0,17.1788,17.1877,17.1698,17.1698,35600.0
2011-08-02 10:45:00,19.14,19.18,19.14,19.18,63500.0,17.1698,17.2057,17.1698,17.2057,63500.0
2011-08-02 10:50:00,19.18,19.19,19.16,19.17,20100.0,17.2057,17.2146,17.1877,17.1967,20100.0
2011-08-02 10:55:00,19.16,19.17,19.16,19.16,14400.0,17.1877,17.1967,17.1877,17.1877,14400.0
2011-08-02 11:00:00,19.16,19.17,19.14,19.15,202500.0,17.1877,17.1967,17.1698,17.1788,202500.0
2011-08-02 11:05:00,19.14,19.16,19.13,19.14,75800.0,17.1698,17.1877,17.1608,17.1698,75800.0
2011-08-02 11:10:00,19.14,19.18,19.08,19.13,237500.0,17.1698,17.2057,17.116,17.1608,237500.0
2011-08-02 11:15:00,19.13,19.14,19.05,19.05,3300.0,17.1608,17.1698,17.0891,17.0891,3300.0
2011-08-02 11:20:00,19.05,19.09,18.99,19.03,19900.0,17.0891,17.1249,17.0352,17.0711,19900.0
2011-08-02 11:25:00,19.03,19.09,19.0,19.01,103600.0,17.0711,17.1249,17.0442,17.0532,103600.0
2011-08-02 11:30:00,19.01,19.02,18.99,19.0,51500.0,17.0532,17.0621,17.0352,17.0442,51500.0
2011-08-02 11:35:00,19.0,19.05,19.0,19.05,17900.0,17.0442,17.0891,17.0442,17.0891,17900.0
2011-08-02 11:40:00,19.05,19.06,19.04,19.04,8600.0,17.0891,17.098,17.0801,17.0801,8600.0
2011-08-02 11:45:00,19.04,19.05,19.0,19.01,29300.0,17.0801,17.0891,17.0442,17.0532,29300.0
2011-08-02 11:50:00,19.02,19.02,19.0,19.0,22200.0,17.0621,17.0621,17.0442,17.0442,22200.0
2011-08-02 11:55:00,19.0,19.03,19.0,19.02,21100.0,17.0442,17.0711,17.0442,17.0621,21100.0
2011-08-02 12:00:00,19.02,19.02,19.0,19.0,10300.0,17.0621,17.0621,17.0442,17.0442,10300.0
2011-08-02 12:05:00,19.0,19.02,19.0,19.01,16900.0,17.0442,17.0621,17.0442,17.0532,16900.0
2011-08-02 12:10:00,19.0,19.01,18.89,18.94,24100.0,17.0442,17.0532,16.9455,16.9904,24100.0
2011-08-02 12:15:00,18.93,18.93,18.88,18.89,42400.0,16.9814,16.9814,16.9366,16.9455,42400.0
2011-08-02 12:20:00,18.89,18.9,18.8,18.89,32200.0,16.9455,16.9545,16.8648,16.9455,32200.0
2011-08-02 12:25:00,18.88,18.88,18.83,18.85,1100.0,16.9366,16.9366,16.8917,16.9096,1100.0
2011-08-02 12:30:00,18.85,18.88,18.83,18.88,14900.0,16.9096,16.9366,16.8917,16.9366,14900.0
2011-08-02 12:35:00,18.87,18.87,18.82,18.82,69100.0,16.9276,16.9276,16.8827,16.8827,69100.0
2011-08-02 12:40:00,18.82,18.87,18.82,18.82,44100.0,16.8827,16.9276,16.8827,16.8827,44100.0
2011-08-02 12:45:00,18.82,18.82,18.71,18.78,37300.0,16.8827,16.8827,16.7841,16.8468,37300.0
2011-08-02 12:50:00,18.78,18.79,18.78,18.78,31200.0,16.8468,16.8558,16.8468,16.8468,31200.0
2011-08-02 12:55:00,18.79,18.79,18.71,18.72,43800.0,16.8558,16.8558,16.7841,16.793,43800.0
2011-08-02 13:00:00,18.73,18.78,18.72,18.76,13200.0,16.802,16.8468,16.793,16.8289,13200.0
2011-08-02 13:05:00,18.77,18.83,18.76,18.82,95400.0,16.8379,16.8917,16.8289,16.8827,95400.0
2011-08-02 13:10:00,18.82,18.83,18.8,18.8,28800.0,16.8827,16.8917,16.8648,16.8648,28800.0
2011-08-02 13:15:00,18.8,18.82,18.8,18.8,11300.0,16.8648,16.8827,16.8648,16.8648,11300.0
2011-08-02 13:20:00,18.8,18.82,18.8,18.81,22100.0,16.8648,16.8827,16.8648,16.8738,22100.0
2011-08-02 13:25:00,18.82,18.82,18.8,18.8,6100.0,16.8827,16.8827,16.8648,16.8648,6100.0
2011-08-02 13:30:00,18.8,18.81,18.8,18.81,20700.0,16.8648,16.8738,16.8648,16.8738,20700.0
2011-08-02 13:35:00,18.8,18.81,18.8,18.8,10500.0,16.8648,16.8738,16.8648,16.8648,10500.0
2011-08-02 13:40:00,18.81,18.85,18.79,18.82,109400.0,16.8738,16.9096,16.8558,16.8827,109400.0
2011-08-02 13:45:00,18.83,18.85,18.83,18.83,45400.0,16.8917,16.9096,16.8917,16.8917,45400.0
2011-08-02 13:50:00,18.83,18.85,18.83,18.83,69900.0,16.8917,16.9096,16.8917,16.8917,69900.0
2011-08-02 13:55:00,18.83,18.85,18.82,18.84,63000.0,16.8917,16.9096,16.8827,16.9007,63000.0
2011-08-02 14:00:00,18.83,18.84,18.82,18.83,9800.0,16.8917,16.9007,16.8827,16.8917,9800.0
2011-08-02 14:05:00,18.83,18.85,18.83,18.83,17700.0,16.8917,16.9096,16.8917,16.8917,17700.0
2011-08-02 14:10:00,18.83,18.88,18.82,18.88,34000.0,16.8917,16.9366,16.8827,16.9366,34000.0
2011-08-02 14:15:00,18.87,18.94,18.84,18.94,11700.0,16.9276,16.9904,16.9007,16.9904,11700.0
2011-08-02 14:20:00,18.94,18.95,18.9,18.9,11700.0,16.9904,16.9993,16.9545,16.9545,11700.0
2011-08-02 14:25:00,18.9,18.91,18.89,18.9,22100.0,16.9545,16.9635,16.9455,16.9545,22100.0
2011-08-02 14:30:00,18.89,18.89,18.82,18.83,73200.0,16.9455,16.9455,16.8827,16.8917,73200.0
2011-08-02 14:35:00,18.83,18.86,18.82,18.85,16300.0,16.8917,16.9186,16.8827,16.9096,16300.0
2011-08-02 14:40:00,18.85,18.85,18.79,18.82,21300.0,16.9096,16.9096,16.8558,16.8827,21300.0
2011-08-02 14:45:00,18.82,18.86,18.82,18.86,20800.0,16.8827,16.9186,16.8827,16.9186,20800.0
2011-08-02 14:50:00,18.86,18.91,18.85,18.9,178400.0,16.9186,16.9635,16.9096,16.9545,178400.0
2011-08-02 14:55:00,18.9,18.91,18.88,18.9,34800.0,16.9545,16.9635,16.9366,16.9545,34800.0
2011-08-02 15:00:00,18.9,18.91,18.86,18.86,11200.0,16.9545,16.9635,16.9186,16.9186,11200.0
2011-08-02 15:05:00,18.86,18.89,18.85,18.86,16100.0,16.9186,16.9455,16.9096,16.9186,16100.0
2011-08-02 15:10:00,18.85,18.86,18.8,18.81,36800.0,16.9096,16.9186,16.8648,16.8738,36800.0
2011-08-02 15:15:00,18.81,18.84,18.8,18.81,14100.0,16.8738,16.9007,16.8648,16.8738,14100.0
2011-08-02 15:20:00,18.81,18.81,18.75,18.76,58500.0,16.8738,16.8738,16.8199,16.8289,58500.0
2011-08-02 15:25:00,18.75,18.78,18.75,18.78,28400.0,16.8199,16.8468,16.8199,16.8468,28400.0
2011-08-02 15:30:00,18.78,18.85,18.77,18.82,62400.0,16.8468,16.9096,16.8379,16.8827,62400.0
2011-08-02 15:35:00,18.8,18.81,18.76,18.79,49100.0,16.8648,16.8738,16.8289,16.8558,49100.0
2011-08-02 15:40:00,18.79,18.8,18.76,18.79,22500.0,16.8558,16.8648,16.8289,16.8558,22500.0
2011-08-02 15:45:00,18.8,18.85,18.8,18.8,50100.0,16.8648,16.9096,16.8648,16.8648,50100.0
2011-08-02 15:50:00,18.8,18.83,18.79,18.82,100300.0,16.8648,16.8917,16.8558,16.8827,100300.0
2011-08-02 15:55:00,18.82,18.84,18.77,18.78,338500.0,16.8827,16.9007,16.8379,16.8468,338500.0
2011-08-03 09:30:00,18.71,19.27,18.71,19.1,13400.0,16.7841,17.2864,16.7841,17.1339,13400.0
2011-08-03 09:35:00,19.08,19.08,18.74,18.86,10600.0,17.116,17.116,16.811,16.9186,10600.0
2011-08-03 09:40:00,18.86,18.87,18.57,18.61,24200.0,16.9186,16.9276,16.6585,16.6943,24200.0
2011-08-03 09:45:00,18.6,18.61,18.55,18.58,23600.0,16.6854,16.6943,16.6405,16.6674,23600.0
2011-08-03 09:50:00,18.58,18.68,18.51,18.65,33900.0,16.6674,16.7571,16.6046,16.7302,33900.0
2011-08-03 09:55:00,18.66,18.76,18.6,18.7,24100.0,16.7392,16.8289,16.6854,16.7751,24100.0
2011-08-03 10:00:00,18.7,18.8,18.69,18.73,21600.0,16.7751,16.8648,16.7661,16.802,21600.0
2011-08-03 10:05:00,18.71,18.71,18.58,18.7,27100.0,16.7841,16.7841,16.6674,16.7751,27100.0
2011-08-03 10:10:00,18.68,18.7,18.57,18.6,18000.0,16.7571,16.7751,16.6585,16.6854,18000.0
2011-08-03 10:15:00,18.64,18.66,18.55,18.56,45200.0,16.7213,16.7392,16.6405,16.6495,45200.0
2011-08-03 10:20:00,18.55,18.56,18.36,18.45,46700.0,16.6405,16.6495,16.4701,16.5508,46700.0
2011-08-03 10:25:00,18.45,18.64,18.45,18.59,18500.0,16.5508,16.7213,16.5508,16.6764,18500.0
2011-08-03 10:30:00,18.59,18.59,18.4,18.4,20600.0,16.6764,16.6764,16.506,16.506,20600.0
2011-08-03 10:35:00,18.38,18.42,18.26,18.34,51200.0,16.488,16.5239,16.3804,16.4521,51200.0
2011-08-03 10:40:00,18.34,18.38,18.28,18.38,33300.0,16.4521,16.488,16.3983,16.488,33300.0
2011-08-03 10:45:00,18.38,18.49,18.32,18.49,11400.0,16.488,16.5867,16.4342,16.5867,11400.0
2011-08-03 10:50:00,18.51,18.54,18.4,18.52,26000.0,16.6046,16.6315,16.506,16.6136,26000.0
2011-08-03 10:55:00,18.52,18.57,18.49,18.57,23500.0,16.6136,16.6585,16.5867,16.6585,23500.0
2011-08-03 11:00:00,18.58,18.77,18.56,18.75,22600.0,16.6674,16.8379,16.6495,16.8199,22600.0
2011-08-03 11:05:00,18.75,18.75,18.55,18.56,80300.0,16.8199,16.8199,16.6405,16.6495,80300.0
2011-08-03 11:10:00,18.56,18.6,18.52,18.6,109800.0,16.6495,16.6854,16.6136,16.6854,109800.0
2011-08-03 11:15:00,18.6,18.82,18.58,18.82,14000.0,16.6854,16.8827,16.6674,16.8827,14000.0
2011-08-03 11:20:00,18.82,18.82,18.65,18.72,28100.0,16.8827,16.8827,16.7302,16.793,28100.0
2011-08-03 11:25:00,18.71,18.74,18.68,18.68,10500.0,16.7841,16.811,16.7571,16.7571,10500.0
2011-08-03 11:30:00,18.68,18.75,18.68,18.72,14700.0,16.7571,16.8199,16.7571,16.793,14700.0
2011-08-03 11:35:00,18.73,18.79,18.72,18.73,16600.0,16.802,16.8558,16.793,16.802,16600.0
2011-08-03 11:40:00,18.74,18.74,18.54,18.54,54100.0,16.811,16.811,16.6315,16.6315,54100.0
2011-08-03 11:45:00,18.56,18.63,18.55,18.61,32400.0,16.6495,16.7123,16.6405,16.6943,32400.0
2011-08-03 11:50:00,18.59,18.62,18.59,18.61,12700.0,16.6764,16.7033,16.6764,16.6943,12700.0
2011-08-03 11:55:00,18.61,18.67,18.6,18.64,33900.0,16.6943,16.7482,16.6854,16.7213,33900.0
2011-08-03 12:00:00,18.64,18.64,18.51,18.53,63500.0,16.7213,16.7213,16.6046,16.6226,63500.0
2011-08-03 12:05:00,18.52,18.56,18.51,18.52,9500.0,16.6136,16.6495,16.6046,16.6136,9500.0
2011-08-03 12:10:00,18.54,18.58,18.52,18.54,9600.0,16.6315,16.6674,16.6136,16.6315,9600.0
2011-08-03 12:15:00,18.55,18.55,18.48,18.49,9200.0,16.6405,16.6405,16.5777,16.5867,9200.0
2011-08-03 12:20:00,18.49,18.5,18.45,18.48,20600.0,16.5867,16.5957,16.5508,16.5777,20600.0
2011-08-03 12:25:00,18.48,18.49,18.45,18.48,5400.0,16.5777,16.5867,16.5508,16.5777,5400.0
2011-08-03 12:30:00,18.48,18.56,18.48,18.55,11600.0,16.5777,16.6495,16.5777,16.6405,11600.0
2011-08-03 12:35:00,18.55,18.58,18.54,18.58,35400.0,16.6405,16.6674,16.6315,16.6674,35400.0
2011-08-03 12:40:00,18.58,18.59,18.54,18.58,6100.0,16.6674,16.6764,16.6315,16.6674,6100.0
2011-08-03 12:45:00,18.58,18.6,18.57,18.59,1700.0,16.6674,16.6854,16.6585,16.6764,1700.0
2011-08-03 12:50:00,18.6,18.66,18.58,18.61,35900.0,16.6854,16.7392,16.6674,16.6943,35900.0
2011-08-03 12:55:00,18.62,18.62,18.53,18.55,7000.0,16.7033,16.7033,16.6226,16.6405,7000.0
2011-08-03 13:00:00,18.53,18.56,18.5,18.51,40800.0,16.6226,16.6495,16.5957,16.6046,40800.0
2011-08-03 13:05:00,18.5,18.53,18.48,18.53,11600.0,16.5957,16.6226,16.5777,16.6226,11600.0
2011-08-03 13:10:00,18.53,18.6,18.52,18.58,17200.0,16.6226,16.6854,16.6136,16.6674,17200.0
2011-08-03 13:15:00,18.59,18.65,18.58,18.65,15600.0,16.6764,16.7302,16.6674,16.7302,15600.0
2011-08-03 13:20:00,18.63,18.68,18.63,18.65,17600.0,16.7123,16.7571,16.7123,16.7302,17600.0
2011-08-03 13:25:00,18.66,18.67,18.63,18.66,7600.0,16.7392,16.7482,16.7123,16.7392,7600.0
2011-08-03 13:30:00,18.66,18.72,18.65,18.7,28800.0,16.7392,16.793,16.7302,16.7751,28800.0
2011-08-03 13:35:00,18.71,18.79,18.69,18.79,36600.0,16.7841,16.8558,16.7661,16.8558,36600.0
2011-08-03 13:40:00,18.8,18.88,18.77,18.86,5100.0,16.8648,16.9366,16.8379,16.9186,5100.0
2011-08-03 13:45:00,18.86,18.93,18.85,18.91,15900.0,16.9186,16.9814,16.9096,16.9635,15900.0
2011-08-03 13:50:00,18.91,18.92,18.85,18.86,16800.0,16.9635,16.9724,16.9096,16.9186,16800.0
2011-08-03 13:55:00,18.86,18.86,18.81,18.85,37100.0,16.9186,16.9186,16.8738,16.9096,37100.0
2011-08-03 14:00:00,18.85,18.96,18.84,18.95,37700.0,16.9096,17.0083,16.9007,16.9993,37700.0
2011-08-03 14:05:00,18.96,18.96,18.9,18.91,10500.0,17.0083,17.0083,16.9545,16.9635,10500.0
2011-08-03 14:10:00,18.9,18.95,18.9,18.94,8200.0,16.9545,16.9993,16.9545,16.9904,8200.0
2011-08-03 14:15:00,18.94,18.98,18.89,18.89,34700.0,16.9904,17.0263,16.9455,16.9455,34700.0
2011-08-03 14:20:00,18.89,18.91,18.87,18.91,34000.0,16.9455,16.9635,16.9276,16.9635,34000.0
2011-08-03 14:25:00,18.9,18.93,18.87,18.9,22800.0,16.9545,16.9814,16.9276,16.9545,22800.0
2011-08-03 14:30:00,18.9,18.93,18.88,18.89,16000.0,16.9545,16.9814,16.9366,16.9455,16000.0
2011-08-03 14:35:00,18.89,18.91,18.89,18.91,6200.0,16.9455,16.9635,16.9455,16.9635,6200.0
2011-08-03 14:40:00,18.91,18.95,18.91,18.92,10800.0,16.9635,16.9993,16.9635,16.9724,10800.0
2011-08-03 14:45:00,18.93,18.94,18.88,18.92,11000.0,16.9814,16.9904,16.9366,16.9724,11000.0
2011-08-03 14:50:00,18.93,18.93,18.89,18.93,12200.0,16.9814,16.9814,16.9455,16.9814,12200.0
2011-08-03 14:55:00,18.93,19.0,18.93,18.96,11100.0,16.9814,17.0442,16.9814,17.0083,11100.0
2011-08-03 15:00:00,18.95,18.98,18.95,18.95,11800.0,16.9993,17.0263,16.9993,16.9993,11800.0
2011-08-03 15:05:00,18.95,18.96,18.91,18.91,16700.0,16.9993,17.0083,16.9635,16.9635,16700.0
2011-08-03 15:10:00,18.91,18.96,18.91,18.95,14900.0,16.9635,17.0083,16.9635,16.9993,14900.0
2011-08-03 15:15:00,18.94,18.99,18.94,18.99,7500.0,16.9904,17.0352,16.9904,17.0352,7500.0
2011-08-03 15:20:00,18.99,19.14,18.99,19.12,87600.0,17.0352,17.1698,17.0352,17.1518,87600.0
2011-08-03 15:25:00,19.11,19.13,19.08,19.09,37900.0,17.1429,17.1608,17.116,17.1249,37900.0
2011-08-03 15:30:00,19.08,19.13,19.08,19.09,100700.0,17.116,17.1608,17.116,17.1249,100700.0
2011-08-03 15:35:00,19.1,19.14,19.09,19.12,70500.0,17.1339,17.1698,17.1249,17.1518,70500.0
2011-08-03 15:40:00,19.12,19.15,19.09,19.1,62700.0,17.1518,17.1788,17.1249,17.1339,62700.0
2011-08-03 15:45:00,19.1,19.17,19.04,19.12,117000.0,17.1339,17.1967,17.0801,17.1518,117000.0
2011-08-03 15:50:00,19.11,19.15,19.09,19.1,94700.0,17.1429,17.1788,17.1249,17.1339,94700.0
2011-08-03 15:55:00,19.1,19.12,19.06,19.11,73300.0,17.1339,17.1518,17.098,17.1429,73300.0
2011-08-04 09:30:00,18.77,18.83,18.25,18.8,34900.0,16.8379,16.8917,16.3714,16.8648,34900.0
2011-08-04 09:35:00,18.81,18.81,18.61,18.65,10200.0,16.8738,16.8738,16.6943,16.7302,10200.0
2011-08-04 09:40:00,18.65,18.87,18.58,18.79,33100.0,16.7302,16.9276,16.6674,16.8558,33100.0
2011-08-04 09:45:00,18.78,18.84,18.63,18.64,25300.0,16.8468,16.9007,16.7123,16.7213,25300.0
2011-08-04 09:50:00,18.62,18.69,18.55,18.67,24600.0,16.7033,16.7661,16.6405,16.7482,24600.0
2011-08-04 09:55:00,18.65,18.76,18.56,18.72,27000.0,16.7302,16.8289,16.6495,16.793,27000.0
2011-08-04 10:00:00,18.72,18.73,18.52,18.66,36800.0,16.793,16.802,16.6136,16.7392,36800.0
2011-08-04 10:05:00,18.66,18.69,18.59,18.6,35500.0,16.7392,16.7661,16.6764,16.6854,35500.0
2011-08-04 10:10:00,18.59,18.6,18.5,18.52,41900.0,16.6764,16.6854,16.5957,16.6136,41900.0
2011-08-04 10:15:00,18.52,18.54,18.42,18.43,34900.0,16.6136,16.6315,16.5239,16.5329,34900.0
2011-08-04 10:20:00,18.43,18.54,18.42,18.48,24300.0,16.5329,16.6315,16.5239,16.5777,24300.0
2011-08-04 10:25:00,18.48,18.57,18.48,18.5,30200.0,16.5777,16.6585,16.5777,16.5957,30200.0
2011-08-04 10:30:00,18.5,18.57,18.48,18.54,13700.0,16.5957,16.6585,16.5777,16.6315,13700.0
2011-08-04 10:35:00,18.51,18.53,18.47,18.48,18300.0,16.6046,16.6226,16.5688,16.5777,18300.0
2011-08-04 10:40:00,18.48,18.48,18.4,18.43,21600.0,16.5777,16.5777,16.506,16.5329,21600.0
2011-08-04 10:45:00,18.43,18.43,18.28,18.29,19600.0,16.5329,16.5329,16.3983,16.4073,19600.0
2011-08-04 10:50:00,18.28,18.29,18.25,18.29,62000.0,16.3983,16.4073,16.3714,16.4073,62000.0
2011-08-04 10:55:00,18.28,18.29,18.25,18.26,55300.0,16.3983,16.4073,16.3714,16.3804,55300.0
2011-08-04 11:00:00,18.25,18.3,18.24,18.3,34100.0,16.3714,16.4163,16.3624,16.4163,34100.0
2011-08-04 11:05:00,18.3,18.31,18.29,18.29,12200.0,16.4163,16.4252,16.4073,16.4073,12200.0
2011-08-04 11:10:00,18.29,18.29,18.25,18.26,18500.0,16.4073,16.4073,16.3714,16.3804,18500.0
2011-08-04 11:15:00,18.25,18.35,18.23,18.29,78000.0,16.3714,16.4611,16.3535,16.4073,78000.0
2011-08-04 11:20:00,18.29,18.33,18.22,18.23,32900.0,16.4073,16.4432,16.3445,16.3535,32900.0
2011-08-04 11:25:00,18.23,18.24,18.15,18.15,29200.0,16.3535,16.3624,16.2817,16.2817,29200.0
2011-08-04 11:30:00,18.16,18.2,18.14,18.15,24000.0,16.2907,16.3265,16.2727,16.2817,24000.0
2011-08-04 11:35:00,18.15,18.16,18.04,18.08,39400.0,16.2817,16.2907,16.183,16.2189,39400.0
2011-08-04 11:40:00,18.08,18.08,17.87,17.89,122000.0,16.2189,16.2189,16.0305,16.0485,122000.0
2011-08-04 11:45:00,17.89,17.9,17.65,17.66,74900.0,16.0485,16.0574,15.8332,15.8421,74900.0
2011-08-04 11:50:00,17.66,17.69,17.59,17.63,114000.0,15.8421,15.869,15.7793,15.8152,114000.0
2011-08-04 11:55:00,17.63,17.74,17.62,17.73,26400.0,15.8152,15.9139,15.8063,15.9049,26400.0
2011-08-04 12:00:00,17.75,17.89,17.75,17.88,38400.0,15.9229,16.0485,15.9229,16.0395,38400.0
2011-08-04 12:05:00,17.89,17.96,17.88,17.94,40600.0,16.0485,16.1113,16.0395,16.0933,40600.0
2011-08-04 12:10:00,17.94,17.99,17.93,17.96,36800.0,16.0933,16.1382,16.0843,16.1113,36800.0
2011-08-04 12:15:00,17.96,17.98,17.95,17.96,25600.0,16.1113,16.1292,16.1023,16.1113,25600.0
2011-08-04 12:20:00,17.96,17.97,17.91,17.91,22600.0,16.1113,16.1202,16.0664,16.0664,22600.0
2011-08-04 12:25:00,17.91,17.92,17.84,17.84,55100.0,16.0664,16.0754,16.0036,16.0036,55100.0
2011-08-04 12:30:00,17.85,17.97,17.84,17.96,37600.0,16.0126,16.1202,16.0036,16.1113,37600.0
2011-08-04 12:35:00,17.96,18.0,17.95,17.99,32100.0,16.1113,16.1471,16.1023,16.1382,32100.0
2011-08-04 12:40:00,18.0,18.02,17.98,17.98,18700.0,16.1471,16.1651,16.1292,16.1292,18700.0
2011-08-04 12:45:00,17.98,18.06,17.97,18.06,16000.0,16.1292,16.201,16.1202,16.201,16000.0
2011-08-04 12:50:00,18.05,18.05,18.0,18.04,18500.0,16.192,16.192,16.1471,16.183,18500.0
2011-08-04 12:55:00,18.04,18.1,18.02,18.02,18600.0,16.183,16.2368,16.1651,16.1651,18600.0
2011-08-04 13:00:00,18.02,18.03,17.9,17.91,22700.0,16.1651,16.174,16.0574,16.0664,22700.0
2011-08-04 13:05:00,17.91,17.92,17.8,17.83,58700.0,16.0664,16.0754,15.9677,15.9946,58700.0
2011-08-04 13:10:00,17.82,17.82,17.73,17.76,21000.0,15.9857,15.9857,15.9049,15.9318,21000.0
2011-08-04 13:15:00,17.76,17.76,17.72,17.74,28700.0,15.9318,15.9318,15.896,15.9139,28700.0
2011-08-04 13:20:00,17.74,17.81,17.74,17.78,26600.0,15.9139,15.9767,15.9139,15.9498,26600.0
2011-08-04 13:25:00,17.78,17.81,17.77,17.81,24000.0,15.9498,15.9767,15.9408,15.9767,24000.0
2011-08-04 13:30:00,17.81,17.81,17.79,17.8,14900.0,15.9767,15.9767,15.9588,15.9677,14900.0
2011-08-04 13:35:00,17.81,17.81,17.75,17.76,24700.0,15.9767,15.9767,15.9229,15.9318,24700.0
2011-08-04 13:40:00,17.76,17.78,17.75,17.75,27600.0,15.9318,15.9498,15.9229,15.9229,27600.0
2011-08-04 13:45:00,17.75,17.75,17.67,17.73,53700.0,15.9229,15.9229,15.8511,15.9049,53700.0
2011-08-04 13:50:00,17.73,17.78,17.72,17.77,26300.0,15.9049,15.9498,15.896,15.9408,26300.0
2011-08-04 13:55:00,17.77,17.79,17.76,17.77,18800.0,15.9408,15.9588,15.9318,15.9408,18800.0
2011-08-04 14:00:00,17.77,17.81,17.77,17.8,55200.0,15.9408,15.9767,15.9408,15.9677,55200.0
2011-08-04 14:05:00,17.79,17.8,17.75,17.76,33500.0,15.9588,15.9677,15.9229,15.9318,33500.0
2011-08-04 14:10:00,17.76,17.76,17.56,17.57,23800.0,15.9318,15.9318,15.7524,15.7614,23800.0
2011-08-04 14:15:00,17.56,17.6,17.5,17.51,26300.0,15.7524,15.7883,15.6986,15.7076,26300.0
2011-08-04 14:20:00,17.52,17.54,17.48,17.53,21800.0,15.7165,15.7345,15.6807,15.7255,21800.0
2011-08-04 14:25:00,17.52,17.53,17.48,17.51,31600.0,15.7165,15.7255,15.6807,15.7076,31600.0
2011-08-04 14:30:00,17.5,17.56,17.48,17.55,16200.0,15.6986,15.7524,15.6807,15.7435,16200.0
2011-08-04 14:35:00,17.55,17.61,17.55,17.6,14900.0,15.7435,15.7973,15.7435,15.7883,14900.0
2011-08-04 14:40:00,17.61,17.63,17.6,17.61,20400.0,15.7973,15.8152,15.7883,15.7973,20400.0
2011-08-04 14:45:00,17.62,17.66,17.61,17.65,20200.0,15.8063,15.8421,15.7973,15.8332,20200.0
2011-08-04 14:50:00,17.65,17.7,17.64,17.67,30200.0,15.8332,15.878,15.8242,15.8511,30200.0
2011-08-04 14:55:00,17.68,17.69,17.66,17.68,23400.0,15.8601,15.869,15.8421,15.8601,23400.0
2011-08-04 15:00:00,17.67,17.7,17.66,17.7,29200.0,15.8511,15.878,15.8421,15.878,29200.0
2011-08-04 15:05:00,17.7,17.74,17.7,17.72,12700.0,15.878,15.9139,15.878,15.896,12700.0
2011-08-04 15:10:00,17.72,17.74,17.69,17.7,93000.0,15.896,15.9139,15.869,15.878,93000.0
2011-08-04 15:15:00,17.7,17.7,17.55,17.56,56800.0,15.878,15.878,15.7435,15.7524,56800.0
2011-08-04 15:20:00,17.55,17.58,17.52,17.53,50000.0,15.7435,15.7704,15.7165,15.7255,50000.0
2011-08-04 15:25:00,17.52,17.55,17.49,17.5,56700.0,15.7165,15.7435,15.6896,15.6986,56700.0
2011-08-04 15:30:00,17.5,17.5,17.37,17.38,19600.0,15.6986,15.6986,15.582,15.591,19600.0
2011-08-04 15:35:00,17.38,17.47,17.33,17.43,64400.0,15.591,15.6717,15.5461,15.6358,64400.0
2011-08-04 15:40:00,17.42,17.43,17.24,17.25,71700.0,15.6268,15.6358,15.4654,15.4743,71700.0
2011-08-04 15:45:00,17.25,17.28,17.18,17.19,86400.0,15.4743,15.5012,15.4115,15.4205,86400.0
2011-08-04 15:50:00,17.18,17.19,17.07,17.08,70000.0,15.4115,15.4205,15.3129,15.3218,70000.0
2011-08-04 15:55:00,17.09,17.14,17.06,17.1,98600.0,15.3308,15.3757,15.3039,15.3398,98600.0
2011-08-05 09:30:00,17.17,17.82,17.09,17.32,33600.0,15.4026,15.9857,15.3308,15.5371,33600.0
2011-08-05 09:35:00,17.31,17.31,17.03,17.05,22500.0,15.5282,15.5282,15.277,15.2949,22500.0
2011-08-05 09:40:00,17.1,17.1,16.82,16.89,39800.0,15.3398,15.3398,15.0886,15.1514,39800.0
2011-08-05 09:45:00,16.89,17.02,16.83,16.89,37800.0,15.1514,15.268,15.0976,15.1514,37800.0
2011-08-05 09:50:00,16.89,16.93,16.53,16.53,43200.0,15.1514,15.1873,14.8285,14.8285,43200.0
2011-08-05 09:55:00,16.53,16.57,16.3,16.35,57000.0,14.8285,14.8643,14.6221,14.667,57000.0
2011-08-05 10:00:00,16.31,16.44,16.21,16.25,39700.0,14.6311,14.7477,14.5414,14.5773,39700.0
2011-08-05 10:05:00,16.24,16.45,16.23,16.42,53900.0,14.5683,14.7567,14.5593,14.7298,53900.0
2011-08-05 10:10:00,16.42,16.48,16.29,16.4,34900.0,14.7298,14.7836,14.6132,14.7118,34900.0
2011-08-05 10:15:00,16.4,16.51,16.4,16.42,88800.0,14.7118,14.8105,14.7118,14.7298,88800.0
2011-08-05 10:20:00,16.41,16.53,16.4,16.48,50100.0,14.7208,14.8285,14.7118,14.7836,50100.0
2011-08-05 10:25:00,16.48,16.5,16.32,16.4,34800.0,14.7836,14.8015,14.6401,14.7118,34800.0
2011-08-05 10:30:00,16.41,16.43,16.19,16.25,34300.0,14.7208,14.7387,14.5235,14.5773,34300.0
2011-08-05 10:35:00,16.26,16.38,16.23,16.38,42500.0,14.5862,14.6939,14.5593,14.6939,42500.0
2011-08-05 10:40:00,16.38,16.42,16.25,16.32,27300.0,14.6939,14.7298,14.5773,14.6401,27300.0
2011-08-05 10:45:00,16.31,16.31,16.11,16.21,26400.0,14.6311,14.6311,14.4517,14.5414,26400.0
2011-08-05 10:50:00,16.2,16.28,16.19,16.24,22600.0,14.5324,14.6042,14.5235,14.5683,22600.0
2011-08-05 10:55:00,16.23,16.23,16.09,16.16,39000.0,14.5593,14.5593,14.4337,14.4965,39000.0
2011-08-05 11:00:00,16.17,16.17,15.96,15.97,37300.0,14.5055,14.5055,14.3171,14.3261,37300.0
2011-08-05 11:05:00,15.97,16.06,15.89,16.02,53600.0,14.3261,14.4068,14.2543,14.371,53600.0
2011-08-05 11:10:00,16.03,16.04,15.8,15.81,39000.0,14.3799,14.3889,14.1736,14.1826,39000.0
2011-08-05 11:15:00,15.81,15.81,15.65,15.72,58600.0,14.1826,14.1826,14.039,14.1018,58600.0
2011-08-05 11:20:00,15.72,15.72,15.58,15.64,42000.0,14.1018,14.1018,13.9762,14.0301,42000.0
2011-08-05 11:25:00,15.64,15.88,15.63,15.71,36300.0,14.0301,14.2454,14.0211,14.0929,36300.0
2011-08-05 11:30:00,15.69,15.73,15.68,15.69,33800.0,14.0749,14.1108,14.0659,14.0749,33800.0
2011-08-05 11:35:00,15.69,15.71,15.6,15.61,24500.0,14.0749,14.0929,13.9942,14.0032,24500.0
2011-08-05 11:40:00,15.61,15.61,15.5,15.57,39800.0,14.0032,14.0032,13.9045,13.9673,39800.0
2011-08-05 11:45:00,15.56,15.57,15.31,15.31,36000.0,13.9583,13.9673,13.734,13.734,36000.0
2011-08-05 11:50:00,15.31,15.39,15.24,15.24,21100.0,13.734,13.8058,13.6712,13.6712,21100.0
2011-08-05 11:55:00,15.25,15.25,15.06,15.22,38200.0,13.6802,13.6802,13.5098,13.6533,38200.0
2011-08-05 12:00:00,15.21,15.27,15.11,15.17,51000.0,13.6443,13.6982,13.5546,13.6084,51000.0
2011-08-05 12:05:00,15.16,15.37,15.12,15.36,27600.0,13.5995,13.7879,13.5636,13.7789,27600.0
2011-08-05 12:10:00,15.36,15.6,15.35,15.58,50000.0,13.7789,13.9942,13.7699,13.9762,50000.0
2011-08-05 12:15:00,15.59,16.05,15.59,16.04,105900.0,13.9852,14.3979,13.9852,14.3889,105900.0
2011-08-05 12:20:00,16.05,16.11,16.0,16.07,46400.0,14.3979,14.4517,14.353,14.4158,46400.0
2011-08-05 12:25:00,16.04,16.04,15.87,16.0,44200.0,14.3889,14.3889,14.2364,14.353,44200.0
2011-08-05 12:30:00,16.0,16.01,16.0,16.01,34600.0,14.353,14.362,14.353,14.362,34600.0
2011-08-05 12:35:00,16.01,16.01,15.97,15.97,131000.0,14.362,14.362,14.3261,14.3261,131000.0
2011-08-05 12:40:00,15.97,16.1,15.87,16.08,144500.0,14.3261,14.4427,14.2364,14.4248,144500.0
2011-08-05 12:45:00,16.08,16.25,15.97,16.22,64600.0,14.4248,14.5773,14.3261,14.5504,64600.0
2011-08-05 12:50:00,16.2,16.32,16.13,16.28,48600.0,14.5324,14.6401,14.4696,14.6042,48600.0
2011-08-05 12:55:00,16.26,16.29,16.12,16.17,26500.0,14.5862,14.6132,14.4607,14.5055,26500.0
2011-08-05 13:00:00,16.15,16.19,16.01,16.07,209600.0,14.4876,14.5235,14.362,14.4158,209600.0
2011-08-05 13:05:00,16.05,16.1,16.0,16.1,28100.0,14.3979,14.4427,14.353,14.4427,28100.0
2011-08-05 13:10:00,16.1,16.12,16.08,16.1,17400.0,14.4427,14.4607,14.4248,14.4427,17400.0
2011-08-05 13:15:00,16.1,16.12,16.1,16.11,42500.0,14.4427,14.4607,14.4427,14.4517,42500.0
2011-08-05 13:20:00,16.11,16.14,16.1,16.11,40500.0,14.4517,14.4786,14.4427,14.4517,40500.0
2011-08-05 13:25:00,16.11,16.11,16.1,16.1,15400.0,14.4517,14.4517,14.4427,14.4427,15400.0
2011-08-05 13:30:00,16.1,16.13,16.1,16.11,21000.0,14.4427,14.4696,14.4427,14.4517,21000.0
2011-08-05 13:35:00,16.1,16.11,16.03,16.04,15900.0,14.4427,14.4517,14.3799,14.3889,15900.0
2011-08-05 13:40:00,16.04,16.04,16.01,16.04,23900.0,14.3889,14.3889,14.362,14.3889,23900.0
2011-08-05 13:45:00,16.04,16.04,15.9,15.97,48600.0,14.3889,14.3889,14.2633,14.3261,48600.0
2011-08-05 13:50:00,16.0,16.03,15.94,15.99,62000.0,14.353,14.3799,14.2992,14.344,62000.0
2011-08-05 13:55:00,16.0,16.01,15.82,15.88,41800.0,14.353,14.362,14.1915,14.2454,41800.0
2011-08-05 14:00:00,15.89,15.94,15.88,15.9,28200.0,14.2543,14.2992,14.2454,14.2633,28200.0
2011-08-05 14:05:00,15.89,15.93,15.85,15.89,19800.0,14.2543,14.2902,14.2184,14.2543,19800.0
2011-08-05 14:10:00,15.91,15.91,15.72,15.77,41300.0,14.2723,14.2723,14.1018,14.1467,41300.0
2011-08-05 14:15:00,15.77,15.81,15.77,15.79,24100.0,14.1467,14.1826,14.1467,14.1646,24100.0
2011-08-05 14:20:00,15.79,15.84,15.77,15.78,23200.0,14.1646,14.2095,14.1467,14.1557,23200.0
2011-08-05 14:25:00,15.78,15.8,15.76,15.77,77400.0,14.1557,14.1736,14.1377,14.1467,77400.0
2011-08-05 14:30:00,15.77,15.79,15.76,15.78,59200.0,14.1467,14.1646,14.1377,14.1557,59200.0
2011-08-05 14:35:00,15.77,15.78,15.65,15.65,91300.0,14.1467,14.1557,14.039,14.039,91300.0
2011-08-05 14:40:00,15.66,15.66,15.49,15.5,59000.0,14.048,14.048,13.8955,13.9045,59000.0
2011-08-05 14:45:00,15.5,15.53,15.36,15.36,111000.0,13.9045,13.9314,13.7789,13.7789,111000.0
2011-08-05 14:50:00,15.36,15.37,15.15,15.15,66500.0,13.7789,13.7879,13.5905,13.5905,66500.0
2011-08-05 14:55:00,15.16,15.2,15.07,15.12,67500.0,13.5995,13.6354,13.5187,13.5636,67500.0
2011-08-05 15:00:00,15.12,15.13,14.79,14.92,93500.0,13.5636,13.5726,13.2676,13.3842,93500.0
2011-08-05 15:05:00,14.93,14.99,14.77,14.93,49000.0,13.3932,13.447,13.2496,13.3932,49000.0
2011-08-05 15:10:00,14.93,15.01,14.87,14.93,45400.0,13.3932,13.4649,13.3393,13.3932,45400.0
2011-08-05 15:15:00,14.94,15.07,14.94,15.03,34400.0,13.4021,13.5187,13.4021,13.4829,34400.0
2011-08-05 15:20:00,15.03,15.19,15.03,15.08,59400.0,13.4829,13.6264,13.4829,13.5277,59400.0
2011-08-05 15:25:00,15.09,15.09,14.73,14.73,76800.0,13.5367,13.5367,13.2137,13.2137,76800.0
2011-08-05 15:30:00,14.73,14.79,14.69,14.76,139300.0,13.2137,13.2676,13.1779,13.2407,139300.0
2011-08-05 15:35:00,14.78,15.04,14.77,15.03,78800.0,13.2586,13.4918,13.2496,13.4829,78800.0
2011-08-05 15:40:00,15.03,15.13,14.98,15.13,132500.0,13.4829,13.5726,13.438,13.5726,132500.0
2011-08-05 15:45:00,15.12,15.13,14.86,14.88,128500.0,13.5636,13.5726,13.3304,13.3483,128500.0
2011-08-05 15:50:00,14.89,14.93,14.88,14.92,112500.0,13.3573,13.3932,13.3483,13.3842,112500.0
2011-08-05 15:55:00,14.93,15.0,14.86,14.97,159600.0,13.3932,13.4559,13.3304,13.429,159600.0
2011-08-08 09:30:00,13.58,13.78,13.21,13.68,127100.0,12.1821,12.3615,11.8502,12.2718,127100.0
2011-08-08 09:35:00,13.71,14.28,13.69,14.18,66500.0,12.2987,12.8101,12.2808,12.7204,66500.0
2011-08-08 09:40:00,14.18,14.21,14.05,14.13,71200.0,12.7204,12.7473,12.6037,12.6755,71200.0
2011-08-08 09:45:00,14.11,14.29,14.0,14.0,134700.0,12.6576,12.819,12.5589,12.5589,134700.0
2011-08-08 09:50:00,14.0,14.19,14.0,14.11,122800.0,12.5589,12.7293,12.5589,12.6576,122800.0
2011-08-08 09:55:00,14.11,14.2,14.01,14.2,150600.0,12.6576,12.7383,12.5679,12.7383,150600.0
2011-08-08 10:00:00,14.2,14.38,14.2,14.23,83700.0,12.7383,12.8998,12.7383,12.7652,83700.0
2011-08-08 10:05:00,14.23,14.4,14.22,14.34,138600.0,12.7652,12.9177,12.7562,12.8639,138600.0
2011-08-08 10:10:00,14.35,14.63,14.34,14.45,249100.0,12.8729,13.124,12.8639,12.9626,249100.0
2011-08-08 10:15:00,14.44,14.45,14.29,14.45,72200.0,12.9536,12.9626,12.819,12.9626,72200.0
2011-08-08 10:20:00,14.44,14.62,14.44,14.5,60300.0,12.9536,13.1151,12.9536,13.0074,60300.0
2011-08-08 10:25:00,14.51,14.52,14.37,14.46,192600.0,13.0164,13.0254,12.8908,12.9715,192600.0
2011-08-08 10:30:00,14.47,14.48,14.27,14.31,72300.0,12.9805,12.9895,12.8011,12.837,72300.0
2011-08-08 10:35:00,14.32,14.32,14.16,14.21,74600.0,12.8459,12.8459,12.7024,12.7473,74600.0
2011-08-08 10:40:00,14.22,14.28,14.16,14.28,119600.0,12.7562,12.8101,12.7024,12.8101,119600.0
2011-08-08 10:45:00,14.27,14.27,14.12,14.15,47700.0,12.8011,12.8011,12.6665,12.6934,47700.0
2011-08-08 10:50:00,14.15,14.2,14.11,14.2,119700.0,12.6934,12.7383,12.6576,12.7383,119700.0
2011-08-08 10:55:00,14.2,14.3,14.19,14.3,79600.0,12.7383,12.828,12.7293,12.828,79600.0
2011-08-08 11:00:00,14.29,14.32,14.24,14.3,24500.0,12.819,12.8459,12.7742,12.828,24500.0
2011-08-08 11:05:00,14.3,14.36,14.3,14.3,150200.0,12.828,12.8818,12.828,12.828,150200.0
2011-08-08 11:10:00,14.3,14.35,14.23,14.32,133500.0,12.828,12.8729,12.7652,12.8459,133500.0
2011-08-08 11:15:00,14.32,14.32,14.22,14.32,69000.0,12.8459,12.8459,12.7562,12.8459,69000.0
2011-08-08 11:20:00,14.31,14.32,14.18,14.26,77700.0,12.837,12.8459,12.7204,12.7921,77700.0
2011-08-08 11:25:00,14.27,14.36,14.25,14.35,60900.0,12.8011,12.8818,12.7831,12.8729,60900.0
2011-08-08 11:30:00,14.35,14.36,14.33,14.36,46600.0,12.8729,12.8818,12.8549,12.8818,46600.0
2011-08-08 11:35:00,14.35,14.43,14.35,14.36,68100.0,12.8729,12.9446,12.8729,12.8818,68100.0
2011-08-08 11:40:00,14.35,14.41,14.29,14.32,37200.0,12.8729,12.9267,12.819,12.8459,37200.0
2011-08-08 11:45:00,14.32,14.38,14.31,14.37,15700.0,12.8459,12.8998,12.837,12.8908,15700.0
2011-08-08 11:50:00,14.37,14.48,14.37,14.45,57500.0,12.8908,12.9895,12.8908,12.9626,57500.0
2011-08-08 11:55:00,14.46,14.5,14.4,14.43,62900.0,12.9715,13.0074,12.9177,12.9446,62900.0
2011-08-08 12:00:00,14.43,14.44,14.36,14.37,45300.0,12.9446,12.9536,12.8818,12.8908,45300.0
2011-08-08 12:05:00,14.34,14.45,14.34,14.4,43600.0,12.8639,12.9626,12.8639,12.9177,43600.0
2011-08-08 12:10:00,14.4,14.42,14.29,14.37,88100.0,12.9177,12.9356,12.819,12.8908,88100.0
2011-08-08 12:15:00,14.37,14.4,14.28,14.3,42300.0,12.8908,12.9177,12.8101,12.828,42300.0
2011-08-08 12:20:00,14.3,14.36,14.3,14.35,20400.0,12.828,12.8818,12.828,12.8729,20400.0
2011-08-08 12:25:00,14.34,14.36,14.28,14.28,26100.0,12.8639,12.8818,12.8101,12.8101,26100.0
2011-08-08 12:30:00,14.28,14.3,14.25,14.25,112400.0,12.8101,12.828,12.7831,12.7831,112400.0
2011-08-08 12:35:00,14.25,14.3,14.24,14.29,41300.0,12.7831,12.828,12.7742,12.819,41300.0
2011-08-08 12:40:00,14.3,14.35,14.29,14.3,20100.0,12.828,12.8729,12.819,12.828,20100.0
2011-08-08 12:45:00,14.3,14.35,14.3,14.34,10800.0,12.828,12.8729,12.828,12.8639,10800.0
2011-08-08 12:50:00,14.34,14.35,14.32,14.32,11500.0,12.8639,12.8729,12.8459,12.8459,11500.0
2011-08-08 12:55:00,14.33,14.35,14.31,14.32,14900.0,12.8549,12.8729,12.837,12.8459,14900.0
2011-08-08 13:00:00,14.32,14.32,14.27,14.27,107900.0,12.8459,12.8459,12.8011,12.8011,107900.0
2011-08-08 13:05:00,14.27,14.27,14.16,14.18,14500.0,12.8011,12.8011,12.7024,12.7204,14500.0
2011-08-08 13:10:00,14.19,14.2,14.11,14.11,12400.0,12.7293,12.7383,12.6576,12.6576,12400.0
2011-08-08 13:15:00,14.11,14.2,14.11,14.11,54200.0,12.6576,12.7383,12.6576,12.6576,54200.0
2011-08-08 13:20:00,14.11,14.2,14.11,14.19,24200.0,12.6576,12.7383,12.6576,12.7293,24200.0
2011-08-08 13:25:00,14.19,14.25,14.19,14.24,10100.0,12.7293,12.7831,12.7293,12.7742,10100.0
2011-08-08 13:30:00,14.24,14.25,14.24,14.24,10700.0,12.7742,12.7831,12.7742,12.7742,10700.0
2011-08-08 13:35:00,14.24,14.25,14.19,14.19,15200.0,12.7742,12.7831,12.7293,12.7293,15200.0
2011-08-08 13:40:00,14.19,14.21,14.19,14.19,21900.0,12.7293,12.7473,12.7293,12.7293,21900.0
2011-08-08 13:45:00,14.19,14.19,14.15,14.17,21300.0,12.7293,12.7293,12.6934,12.7114,21300.0
2011-08-08 13:50:00,14.17,14.18,14.14,14.14,24300.0,12.7114,12.7204,12.6845,12.6845,24300.0
2011-08-08 13:55:00,14.15,14.16,14.04,14.04,27200.0,12.6934,12.7024,12.5948,12.5948,27200.0
2011-08-08 14:00:00,14.04,14.14,14.02,14.13,30300.0,12.5948,12.6845,12.5768,12.6755,30300.0
2011-08-08 14:05:00,14.13,14.14,14.0,14.03,26800.0,12.6755,12.6845,12.5589,12.5858,26800.0
2011-08-08 14:10:00,14.02,14.1,14.02,14.06,26800.0,12.5768,12.6486,12.5768,12.6127,26800.0
2011-08-08 14:15:00,14.06,14.06,14.0,14.06,35700.0,12.6127,12.6127,12.5589,12.6127,35700.0
2011-08-08 14:20:00,14.05,14.06,14.0,14.0,51600.0,12.6037,12.6127,12.5589,12.5589,51600.0
2011-08-08 14:25:00,14.0,14.01,13.99,13.99,188500.0,12.5589,12.5679,12.5499,12.5499,188500.0
2011-08-08 14:30:00,13.99,14.0,13.75,13.85,171000.0,12.5499,12.5589,12.3346,12.4243,171000.0
2011-08-08 14:35:00,13.85,13.94,13.84,13.9,72100.0,12.4243,12.5051,12.4154,12.4692,72100.0
2011-08-08 14:40:00,13.9,13.95,13.9,13.9,45900.0,12.4692,12.514,12.4692,12.4692,45900.0
2011-08-08 14:45:00,13.9,13.91,13.85,13.86,75400.0,12.4692,12.4781,12.4243,12.4333,75400.0
2011-08-08 14:50:00,13.85,13.89,13.77,13.84,104900.0,12.4243,12.4602,12.3526,12.4154,104900.0
2011-08-08 14:55:00,13.84,13.85,13.79,13.79,40600.0,12.4154,12.4243,12.3705,12.3705,40600.0
2011-08-08 15:00:00,13.79,13.84,13.78,13.78,37000.0,12.3705,12.4154,12.3615,12.3615,37000.0
2011-08-08 15:05:00,13.79,13.81,13.71,13.77,174700.0,12.3705,12.3884,12.2987,12.3526,174700.0
2011-08-08 15:10:00,13.77,14.06,13.76,14.06,992700.0,12.3526,12.6127,12.3436,12.6127,992700.0
2011-08-08 15:15:00,14.06,14.35,14.06,14.3,89300.0,12.6127,12.8729,12.6127,12.828,89300.0
2011-08-08 15:20:00,14.31,14.35,14.25,14.31,66900.0,12.837,12.8729,12.7831,12.837,66900.0
2011-08-08 15:25:00,14.31,14.32,14.06,14.15,29900.0,12.837,12.8459,12.6127,12.6934,29900.0
2011-08-08 15:30:00,14.15,14.27,14.04,14.07,130500.0,12.6934,12.8011,12.5948,12.6217,130500.0
2011-08-08 15:35:00,14.06,14.11,14.02,14.11,38900.0,12.6127,12.6576,12.5768,12.6576,38900.0
2011-08-08 15:40:00,14.11,14.15,14.1,14.11,40300.0,12.6576,12.6934,12.6486,12.6576,40300.0
2011-08-08 15:45:00,14.12,14.13,14.06,14.06,71400.0,12.6665,12.6755,12.6127,12.6127,71400.0
2011-08-08 15:50:00,14.07,14.07,13.98,14.04,108800.0,12.6217,12.6217,12.5409,12.5948,108800.0
2011-08-08 15:55:00,14.04,14.05,14.02,14.04,208000.0,12.5948,12.6037,12.5768,12.5948,208000.0
2011-08-09 09:30:00,14.45,15.71,14.44,15.54,64600.0,12.9626,14.0929,12.9536,13.9404,64600.0
2011-08-09 09:35:00,15.54,15.54,15.18,15.18,91600.0,13.9404,13.9404,13.6174,13.6174,91600.0
2011-08-09 09:40:00,15.18,15.18,14.87,14.87,56700.0,13.6174,13.6174,13.3393,13.3393,56700.0
2011-08-09 09:45:00,14.87,15.2,14.83,15.15,61200.0,13.3393,13.6354,13.3034,13.5905,61200.0
2011-08-09 09:50:00,15.14,15.3,15.14,15.29,47400.0,13.5815,13.7251,13.5815,13.7161,47400.0
2011-08-09 09:55:00,15.29,15.56,15.29,15.52,55100.0,13.7161,13.9583,13.7161,13.9224,55100.0
2011-08-09 10:00:00,15.53,15.7,15.51,15.69,77900.0,13.9314,14.0839,13.9134,14.0749,77900.0
2011-08-09 10:05:00,15.69,15.9,15.68,15.9,105800.0,14.0749,14.2633,14.0659,14.2633,105800.0
2011-08-09 10:10:00,15.91,16.0,15.9,15.98,100700.0,14.2723,14.353,14.2633,14.3351,100700.0
2011-08-09 10:15:00,15.98,15.98,15.74,15.95,144800.0,14.3351,14.3351,14.1198,14.3082,144800.0
2011-08-09 10:20:00,15.96,16.1,15.91,16.07,50300.0,14.3171,14.4427,14.2723,14.4158,50300.0
2011-08-09 10:25:00,16.09,16.1,15.95,16.01,90900.0,14.4337,14.4427,14.3082,14.362,90900.0
2011-08-09 10:30:00,16.01,16.26,15.97,16.26,145600.0,14.362,14.5862,14.3261,14.5862,145600.0
2011-08-09 10:35:00,16.25,16.37,16.15,16.18,137100.0,14.5773,14.6849,14.4876,14.5145,137100.0
2011-08-09 10:40:00,16.21,16.25,15.92,15.99,47400.0,14.5414,14.5773,14.2812,14.344,47400.0
2011-08-09 10:45:00,15.98,16.37,15.96,16.29,605600.0,14.3351,14.6849,14.3171,14.6132,605600.0
2011-08-09 10:50:00,16.3,16.48,16.27,16.46,77500.0,14.6221,14.7836,14.5952,14.7657,77500.0
2011-08-09 10:55:00,16.46,16.47,16.13,16.35,114500.0,14.7657,14.7746,14.4696,14.667,114500.0
2011-08-09 11:00:00,16.35,16.35,15.95,16.0,118400.0,14.667,14.667,14.3082,14.353,118400.0
2011-08-09 11:05:00,16.0,16.22,15.99,16.03,87100.0,14.353,14.5504,14.344,14.3799,87100.0
2011-08-09 11:10:00,16.03,16.05,15.99,16.02,28600.0,14.3799,14.3979,14.344,14.371,28600.0
2011-08-09 11:15:00,16.03,16.2,15.99,16.08,195300.0,14.3799,14.5324,14.344,14.4248,195300.0
2011-08-09 11:20:00,16.09,16.11,16.07,16.1,19500.0,14.4337,14.4517,14.4158,14.4427,19500.0
2011-08-09 11:25:00,16.1,16.24,16.07,16.23,68700.0,14.4427,14.5683,14.4158,14.5593,68700.0
2011-08-09 11:30:00,16.22,16.23,16.08,16.15,41500.0,14.5504,14.5593,14.4248,14.4876,41500.0
2011-08-09 11:35:00,16.15,16.15,16.1,16.1,13500.0,14.4876,14.4876,14.4427,14.4427,13500.0
2011-08-09 11:40:00,16.1,16.12,16.09,16.11,38700.0,14.4427,14.4607,14.4337,14.4517,38700.0
2011-08-09 11:45:00,16.12,16.22,16.1,16.21,38100.0,14.4607,14.5504,14.4427,14.5414,38100.0
2011-08-09 11:50:00,16.2,16.22,16.19,16.19,14400.0,14.5324,14.5504,14.5235,14.5235,14400.0
2011-08-09 11:55:00,16.19,16.24,16.18,16.23,15800.0,14.5235,14.5683,14.5145,14.5593,15800.0
2011-08-09 12:00:00,16.23,16.32,16.22,16.22,18900.0,14.5593,14.6401,14.5504,14.5504,18900.0
2011-08-09 12:05:00,16.21,16.32,16.18,16.3,8900.0,14.5414,14.6401,14.5145,14.6221,8900.0
2011-08-09 12:10:00,16.3,16.34,16.25,16.3,26700.0,14.6221,14.658,14.5773,14.6221,26700.0
2011-08-09 12:15:00,16.29,16.29,16.25,16.27,17400.0,14.6132,14.6132,14.5773,14.5952,17400.0
2011-08-09 12:20:00,16.26,16.33,16.26,16.31,27300.0,14.5862,14.649,14.5862,14.6311,27300.0
2011-08-09 12:25:00,16.29,16.29,16.25,16.27,12300.0,14.6132,14.6132,14.5773,14.5952,12300.0
2011-08-09 12:30:00,16.27,16.27,16.25,16.26,4900.0,14.5952,14.5952,14.5773,14.5862,4900.0
2011-08-09 12:35:00,16.25,16.26,16.25,16.25,12600.0,14.5773,14.5862,14.5773,14.5773,12600.0
2011-08-09 12:40:00,16.25,16.26,16.25,16.26,18500.0,14.5773,14.5862,14.5773,14.5862,18500.0
2011-08-09 12:45:00,16.26,16.26,16.25,16.26,21500.0,14.5862,14.5862,14.5773,14.5862,21500.0
2011-08-09 12:50:00,16.25,16.35,16.24,16.35,77000.0,14.5773,14.667,14.5683,14.667,77000.0
2011-08-09 12:55:00,16.35,16.35,16.26,16.26,17800.0,14.667,14.667,14.5862,14.5862,17800.0
2011-08-09 13:00:00,16.25,16.25,16.2,16.24,19700.0,14.5773,14.5773,14.5324,14.5683,19700.0
2011-08-09 13:05:00,16.23,16.3,16.22,16.29,20300.0,14.5593,14.6221,14.5504,14.6132,20300.0
2011-08-09 13:10:00,16.3,16.3,16.25,16.27,11500.0,14.6221,14.6221,14.5773,14.5952,11500.0
2011-08-09 13:15:00,16.27,16.27,16.25,16.26,8800.0,14.5952,14.5952,14.5773,14.5862,8800.0
2011-08-09 13:20:00,16.25,16.26,16.23,16.23,10100.0,14.5773,14.5862,14.5593,14.5593,10100.0
2011-08-09 13:25:00,16.23,16.24,16.21,16.21,20900.0,14.5593,14.5683,14.5414,14.5414,20900.0
2011-08-09 13:30:00,16.21,16.24,16.2,16.23,53700.0,14.5414,14.5683,14.5324,14.5593,53700.0
2011-08-09 13:35:00,16.23,16.24,16.17,16.19,17700.0,14.5593,14.5683,14.5055,14.5235,17700.0
2011-08-09 13:40:00,16.19,16.19,16.15,16.15,15900.0,14.5235,14.5235,14.4876,14.4876,15900.0
2011-08-09 13:45:00,16.15,16.15,16.1,16.11,13900.0,14.4876,14.4876,14.4427,14.4517,13900.0
2011-08-09 13:50:00,16.11,16.12,16.02,16.02,61300.0,14.4517,14.4607,14.371,14.371,61300.0
2011-08-09 13:55:00,16.02,16.05,15.9,16.0,40100.0,14.371,14.3979,14.2633,14.353,40100.0
2011-08-09 14:00:00,16.0,16.05,16.0,16.05,65300.0,14.353,14.3979,14.353,14.3979,65300.0
2011-08-09 14:05:00,16.04,16.15,16.03,16.11,61000.0,14.3889,14.4876,14.3799,14.4517,61000.0
2011-08-09 14:10:00,16.11,16.12,16.01,16.12,64200.0,14.4517,14.4607,14.362,14.4607,64200.0
2011-08-09 14:15:00,16.1,16.3,16.1,16.2,62500.0,14.4427,14.6221,14.4427,14.5324,62500.0
2011-08-09 14:20:00,16.16,16.2,16.07,16.19,93800.0,14.4965,14.5324,14.4158,14.5235,93800.0
2011-08-09 14:25:00,16.19,16.26,16.19,16.23,39300.0,14.5235,14.5862,14.5235,14.5593,39300.0
2011-08-09 14:30:00,16.23,16.28,16.23,16.24,56800.0,14.5593,14.6042,14.5593,14.5683,56800.0
2011-08-09 14:35:00,16.23,16.23,15.82,15.84,75100.0,14.5593,14.5593,14.1915,14.2095,75100.0
2011-08-09 14:40:00,15.84,15.93,15.51,15.55,97400.0,14.2095,14.2902,13.9134,13.9493,97400.0
2011-08-09 14:45:00,15.52,15.73,15.49,15.72,50500.0,13.9224,14.1108,13.8955,14.1018,50500.0
2011-08-09 14:50:00,15.72,15.88,15.7,15.83,31000.0,14.1018,14.2454,14.0839,14.2005,31000.0
2011-08-09 14:55:00,15.83,15.95,15.82,15.92,79000.0,14.2005,14.3082,14.1915,14.2812,79000.0
2011-08-09 15:00:00,15.92,16.01,15.91,16.0,77600.0,14.2812,14.362,14.2723,14.353,77600.0
2011-08-09 15:05:00,16.01,16.04,16.0,16.03,31700.0,14.362,14.3889,14.353,14.3799,31700.0
2011-08-09 15:10:00,16.04,16.16,16.02,16.16,52800.0,14.3889,14.4965,14.371,14.4965,52800.0
2011-08-09 15:15:00,16.17,16.29,16.14,16.26,52500.0,14.5055,14.6132,14.4786,14.5862,52500.0
2011-08-09 15:20:00,16.25,16.25,16.1,16.17,51600.0,14.5773,14.5773,14.4427,14.5055,51600.0
2011-08-09 15:25:00,16.17,16.18,16.05,16.11,37300.0,14.5055,14.5145,14.3979,14.4517,37300.0
2011-08-09 15:30:00,16.11,16.11,16.05,16.07,21800.0,14.4517,14.4517,14.3979,14.4158,21800.0
2011-08-09 15:35:00,16.07,16.2,16.03,16.2,55800.0,14.4158,14.5324,14.3799,14.5324,55800.0
2011-08-09 15:40:00,16.2,16.24,16.19,16.23,83800.0,14.5324,14.5683,14.5235,14.5593,83800.0
2011-08-09 15:45:00,16.23,16.33,16.23,16.27,67500.0,14.5593,14.649,14.5593,14.5952,67500.0
2011-08-09 15:50:00,16.28,16.43,16.27,16.38,68100.0,14.6042,14.7387,14.5952,14.6939,68100.0
2011-08-09 15:55:00,16.37,16.62,16.37,16.61,168300.0,14.6849,14.9092,14.6849,14.9002,168300.0
2011-08-10 09:30:00,16.78,16.79,16.04,16.16,43700.0,15.0527,15.0617,14.3889,14.4965,43700.0
2011-08-10 09:35:00,16.14,16.3,16.1,16.24,34200.0,14.4786,14.6221,14.4427,14.5683,34200.0
2011-08-10 09:40:00,16.26,16.42,16.22,16.39,26000.0,14.5862,14.7298,14.5504,14.7029,26000.0
2011-08-10 09:45:00,16.39,16.39,16.18,16.18,23000.0,14.7029,14.7029,14.5145,14.5145,23000.0
2011-08-10 09:50:00,16.2,16.24,16.02,16.02,13700.0,14.5324,14.5683,14.371,14.371,13700.0
2011-08-10 09:55:00,16.01,16.29,15.98,16.03,34400.0,14.362,14.6132,14.3351,14.3799,34400.0
2011-08-10 10:00:00,16.02,16.18,15.88,16.13,44900.0,14.371,14.5145,14.2454,14.4696,44900.0
2011-08-10 10:05:00,16.13,16.27,16.11,16.11,35600.0,14.4696,14.5952,14.4517,14.4517,35600.0
2011-08-10 10:10:00,16.07,16.21,15.82,16.08,23500.0,14.4158,14.5414,14.1915,14.4248,23500.0
2011-08-10 10:15:00,16.09,16.13,16.02,16.13,32400.0,14.4337,14.4696,14.371,14.4696,32400.0
2011-08-10 10:20:00,16.13,16.15,16.04,16.05,34200.0,14.4696,14.4876,14.3889,14.3979,34200.0
2011-08-10 10:25:00,16.05,16.28,16.05,16.25,16500.0,14.3979,14.6042,14.3979,14.5773,16500.0
2011-08-10 10:30:00,16.27,16.5,16.22,16.39,20300.0,14.5952,14.8015,14.5504,14.7029,20300.0
2011-08-10 10:35:00,16.38,16.38,16.25,16.32,8200.0,14.6939,14.6939,14.5773,14.6401,8200.0
2011-08-10 10:40:00,16.33,16.41,16.29,16.34,6200.0,14.649,14.7208,14.6132,14.658,6200.0
2011-08-10 10:45:00,16.33,16.38,16.28,16.38,16400.0,14.649,14.6939,14.6042,14.6939,16400.0
2011-08-10 10:50:00,16.37,16.37,16.22,16.33,49200.0,14.6849,14.6849,14.5504,14.649,49200.0
2011-08-10 10:55:00,16.34,16.35,16.25,16.28,64300.0,14.658,14.667,14.5773,14.6042,64300.0
2011-08-10 11:00:00,16.27,16.27,16.15,16.17,51300.0,14.5952,14.5952,14.4876,14.5055,51300.0
2011-08-10 11:05:00,16.19,16.31,16.19,16.26,27300.0,14.5235,14.6311,14.5235,14.5862,27300.0
2011-08-10 11:10:00,16.26,16.32,16.21,16.29,12300.0,14.5862,14.6401,14.5414,14.6132,12300.0
2011-08-10 11:15:00,16.29,16.32,16.2,16.21,15700.0,14.6132,14.6401,14.5324,14.5414,15700.0
2011-08-10 11:20:00,16.22,16.4,16.22,16.37,43400.0,14.5504,14.7118,14.5504,14.6849,43400.0
2011-08-10 11:25:00,16.37,16.49,16.28,16.29,117400.0,14.6849,14.7926,14.6042,14.6132,117400.0
2011-08-10 11:30:00,16.29,16.38,16.28,16.36,26500.0,14.6132,14.6939,14.6042,14.676,26500.0
2011-08-10 11:35:00,16.37,16.37,16.25,16.34,14300.0,14.6849,14.6849,14.5773,14.658,14300.0
2011-08-10 11:40:00,16.33,16.42,16.26,16.41,16300.0,14.649,14.7298,14.5862,14.7208,16300.0
2011-08-10 11:45:00,16.41,16.41,16.25,16.25,13500.0,14.7208,14.7208,14.5773,14.5773,13500.0
2011-08-10 11:50:00,16.28,16.42,16.28,16.42,20700.0,14.6042,14.7298,14.6042,14.7298,20700.0
2011-08-10 11:55:00,16.42,16.49,16.33,16.34,15800.0,14.7298,14.7926,14.649,14.658,15800.0
2011-08-10 12:00:00,16.34,16.46,16.26,16.44,16000.0,14.658,14.7657,14.5862,14.7477,16000.0
2011-08-10 12:05:00,16.45,16.46,16.34,16.37,10900.0,14.7567,14.7657,14.658,14.6849,10900.0
2011-08-10 12:10:00,16.35,16.38,16.33,16.35,8200.0,14.667,14.6939,14.649,14.667,8200.0
2011-08-10 12:15:00,16.35,16.52,16.35,16.51,6900.0,14.667,14.8195,14.667,14.8105,6900.0
2011-08-10 12:20:00,16.5,16.51,16.38,16.44,38500.0,14.8015,14.8105,14.6939,14.7477,38500.0
2011-08-10 12:25:00,16.44,16.45,16.26,16.29,117800.0,14.7477,14.7567,14.5862,14.6132,117800.0
2011-08-10 12:30:00,16.27,16.5,16.27,16.5,47100.0,14.5952,14.8015,14.5952,14.8015,47100.0
2011-08-10 12:35:00,16.5,16.5,16.42,16.49,116600.0,14.8015,14.8015,14.7298,14.7926,116600.0
2011-08-10 12:40:00,16.49,16.51,16.46,16.5,39600.0,14.7926,14.8105,14.7657,14.8015,39600.0
2011-08-10 12:45:00,16.51,16.6,16.49,16.49,5400.0,14.8105,14.8912,14.7926,14.7926,5400.0
2011-08-10 12:50:00,16.48,16.49,16.33,16.37,77500.0,14.7836,14.7926,14.649,14.6849,77500.0
2011-08-10 12:55:00,16.36,16.45,16.33,16.45,47500.0,14.676,14.7567,14.649,14.7567,47500.0
2011-08-10 13:00:00,16.43,16.52,16.43,16.52,26900.0,14.7387,14.8195,14.7387,14.8195,26900.0
2011-08-10 13:05:00,16.53,16.53,16.45,16.51,29000.0,14.8285,14.8285,14.7567,14.8105,29000.0
2011-08-10 13:10:00,16.5,16.54,16.49,16.53,19300.0,14.8015,14.8374,14.7926,14.8285,19300.0
2011-08-10 13:15:00,16.54,16.55,16.43,16.51,25500.0,14.8374,14.8464,14.7387,14.8105,25500.0
2011-08-10 13:20:00,16.51,16.57,16.45,16.56,8400.0,14.8105,14.8643,14.7567,14.8554,8400.0
2011-08-10 13:25:00,16.55,16.59,16.54,16.54,7800.0,14.8464,14.8823,14.8374,14.8374,7800.0
2011-08-10 13:30:00,16.53,16.53,16.43,16.5,48100.0,14.8285,14.8285,14.7387,14.8015,48100.0
2011-08-10 13:35:00,16.5,16.53,16.49,16.5,29900.0,14.8015,14.8285,14.7926,14.8015,29900.0
2011-08-10 13:40:00,16.51,16.6,16.5,16.58,42200.0,14.8105,14.8912,14.8015,14.8733,42200.0
2011-08-10 13:45:00,16.58,16.73,16.58,16.72,20600.0,14.8733,15.0079,14.8733,14.9989,20600.0
2011-08-10 13:50:00,16.71,16.76,16.67,16.73,85900.0,14.9899,15.0348,14.954,15.0079,85900.0
2011-08-10 13:55:00,16.73,16.77,16.62,16.68,31600.0,15.0079,15.0437,14.9092,14.963,31600.0
2011-08-10 14:00:00,16.7,16.74,16.66,16.74,30800.0,14.981,15.0168,14.9451,15.0168,30800.0
2011-08-10 14:05:00,16.73,16.81,16.73,16.78,36700.0,15.0079,15.0796,15.0079,15.0527,36700.0
2011-08-10 14:10:00,16.78,16.96,16.77,16.92,62200.0,15.0527,15.2142,15.0437,15.1783,62200.0
2011-08-10 14:15:00,16.93,16.93,16.89,16.9,43600.0,15.1873,15.1873,15.1514,15.1604,43600.0
2011-08-10 14:20:00,16.91,16.95,16.9,16.92,34000.0,15.1693,15.2052,15.1604,15.1783,34000.0
2011-08-10 14:25:00,16.93,17.02,16.89,16.99,189600.0,15.1873,15.268,15.1514,15.2411,189600.0
2011-08-10 14:30:00,16.99,17.03,16.9,16.9,37700.0,15.2411,15.277,15.1604,15.1604,37700.0
2011-08-10 14:35:00,16.9,16.91,16.75,16.8,38500.0,15.1604,15.1693,15.0258,15.0707,38500.0
2011-08-10 14:40:00,16.8,16.88,16.79,16.88,30800.0,15.0707,15.1424,15.0617,15.1424,30800.0
2011-08-10 14:45:00,16.87,16.95,16.84,16.87,28000.0,15.1335,15.2052,15.1065,15.1335,28000.0
2011-08-10 14:50:00,16.86,16.86,16.62,16.62,46200.0,15.1245,15.1245,14.9092,14.9092,46200.0
2011-08-10 14:55:00,16.61,16.68,16.55,16.56,42100.0,14.9002,14.963,14.8464,14.8554,42100.0
2011-08-10 15:00:00,16.53,16.65,16.51,16.61,57600.0,14.8285,14.9361,14.8105,14.9002,57600.0
2011-08-10 15:05:00,16.61,16.61,16.53,16.54,57800.0,14.9002,14.9002,14.8285,14.8374,57800.0
2011-08-10 15:10:00,16.54,16.64,16.54,16.6,104300.0,14.8374,14.9271,14.8374,14.8912,104300.0
2011-08-10 15:15:00,16.6,16.72,16.59,16.71,32400.0,14.8912,14.9989,14.8823,14.9899,32400.0
2011-08-10 15:20:00,16.7,16.73,16.63,16.69,236900.0,14.981,15.0079,14.9182,14.972,236900.0
2011-08-10 15:25:00,16.69,16.71,16.59,16.61,49200.0,14.972,14.9899,14.8823,14.9002,49200.0
2011-08-10 15:30:00,16.61,16.67,16.55,16.55,46200.0,14.9002,14.954,14.8464,14.8464,46200.0
2011-08-10 15:35:00,16.55,16.63,16.54,16.61,43900.0,14.8464,14.9182,14.8374,14.9002,43900.0
2011-08-10 15:40:00,16.62,16.66,16.55,16.66,66500.0,14.9092,14.9451,14.8464,14.9451,66500.0
2011-08-10 15:45:00,16.65,16.66,16.55,16.55,191600.0,14.9361,14.9451,14.8464,14.8464,191600.0
2011-08-10 15:50:00,16.55,16.55,16.4,16.4,707600.0,14.8464,14.8464,14.7118,14.7118,707600.0
2011-08-10 15:55:00,16.38,16.43,16.31,16.34,196300.0,14.6939,14.7387,14.6311,14.658,196300.0
2011-08-11 09:30:00,16.8,17.29,16.44,17.21,305100.0,15.0707,15.5102,14.7477,15.4385,305100.0
2011-08-11 09:35:00,17.25,17.66,17.18,17.36,305700.0,15.4743,15.8421,15.4115,15.573,305700.0
2011-08-11 09:40:00,17.37,17.4,17.01,17.03,218700.0,15.582,15.6089,15.259,15.277,218700.0
2011-08-11 09:45:00,17.03,17.11,17.0,17.0,56100.0,15.277,15.3487,15.2501,15.2501,56100.0
2011-08-11 09:50:00,17.0,17.17,17.0,17.11,59000.0,15.2501,15.4026,15.2501,15.3487,59000.0
2011-08-11 09:55:00,17.1,17.24,17.09,17.17,79000.0,15.3398,15.4654,15.3308,15.4026,79000.0
2011-08-11 10:00:00,17.17,17.34,17.14,17.34,33300.0,15.4026,15.5551,15.3757,15.5551,33300.0
2011-08-11 10:05:00,17.34,17.54,17.34,17.52,96700.0,15.5551,15.7345,15.5551,15.7165,96700.0
2011-08-11 10:10:00,17.52,17.69,17.49,17.69,59200.0,15.7165,15.869,15.6896,15.869,59200.0
2011-08-11 10:15:00,17.72,17.78,17.72,17.73,53600.0,15.896,15.9498,15.896,15.9049,53600.0
2011-08-11 10:20:00,17.74,17.86,17.68,17.78,41300.0,15.9139,16.0215,15.8601,15.9498,41300.0
2011-08-11 10:25:00,17.78,17.91,17.78,17.79,31700.0,15.9498,16.0664,15.9498,15.9588,31700.0
2011-08-11 10:30:00,17.79,17.89,17.78,17.87,59400.0,15.9588,16.0485,15.9498,16.0305,59400.0
2011-08-11 10:35:00,17.86,18.14,17.86,18.12,65500.0,16.0215,16.2727,16.0215,16.2548,65500.0
2011-08-11 10:40:00,18.07,18.07,17.85,18.06,60800.0,16.2099,16.2099,16.0126,16.201,60800.0
2011-08-11 10:45:00,18.06,18.48,18.05,18.47,131500.0,16.201,16.5777,16.192,16.5688,131500.0
2011-08-11 10:50:00,18.48,18.59,18.15,18.17,83000.0,16.5777,16.6764,16.2817,16.2996,83000.0
2011-08-11 10:55:00,18.15,18.27,18.09,18.11,35700.0,16.2817,16.3893,16.2279,16.2458,35700.0
2011-08-11 11:00:00,18.11,18.25,18.02,18.11,69800.0,16.2458,16.3714,16.1651,16.2458,69800.0
2011-08-11 11:05:00,18.11,18.16,18.0,18.13,50500.0,16.2458,16.2907,16.1471,16.2638,50500.0
2011-08-11 11:10:00,18.12,18.36,18.1,18.17,95800.0,16.2548,16.4701,16.2368,16.2996,95800.0
2011-08-11 11:15:00,18.1,18.16,18.0,18.1,24600.0,16.2368,16.2907,16.1471,16.2368,24600.0
2011-08-11 11:20:00,18.09,18.12,17.76,17.85,90800.0,16.2279,16.2548,15.9318,16.0126,90800.0
2011-08-11 11:25:00,17.85,17.97,17.8,17.83,12200.0,16.0126,16.1202,15.9677,15.9946,12200.0
2011-08-11 11:30:00,17.84,17.84,17.76,17.79,42700.0,16.0036,16.0036,15.9318,15.9588,42700.0
2011-08-11 11:35:00,17.79,17.8,17.69,17.71,29200.0,15.9588,15.9677,15.869,15.887,29200.0
2011-08-11 11:40:00,17.73,17.75,17.66,17.75,39500.0,15.9049,15.9229,15.8421,15.9229,39500.0
2011-08-11 11:45:00,17.74,17.74,17.63,17.71,102900.0,15.9139,15.9139,15.8152,15.887,102900.0
2011-08-11 11:50:00,17.7,17.74,17.68,17.72,22700.0,15.878,15.9139,15.8601,15.896,22700.0
2011-08-11 11:55:00,17.69,17.71,17.63,17.65,8700.0,15.869,15.887,15.8152,15.8332,8700.0
2011-08-11 12:00:00,17.66,17.66,17.53,17.64,6700.0,15.8421,15.8421,15.7255,15.8242,6700.0
2011-08-11 12:05:00,17.6,17.63,17.55,17.63,113300.0,15.7883,15.8152,15.7435,15.8152,113300.0
2011-08-11 12:10:00,17.63,17.63,17.55,17.62,7100.0,15.8152,15.8152,15.7435,15.8063,7100.0
2011-08-11 12:15:00,17.62,17.74,17.62,17.74,18500.0,15.8063,15.9139,15.8063,15.9139,18500.0
2011-08-11 12:20:00,17.74,17.8,17.7,17.77,15900.0,15.9139,15.9677,15.878,15.9408,15900.0
2011-08-11 12:25:00,17.78,17.85,17.75,17.84,8300.0,15.9498,16.0126,15.9229,16.0036,8300.0
2011-08-11 12:30:00,17.84,17.9,17.79,17.82,13400.0,16.0036,16.0574,15.9588,15.9857,13400.0
2011-08-11 12:35:00,17.81,17.84,17.73,17.73,9300.0,15.9767,16.0036,15.9049,15.9049,9300.0
2011-08-11 12:40:00,17.75,17.83,17.75,17.75,7300.0,15.9229,15.9946,15.9229,15.9229,7300.0
2011-08-11 12:45:00,17.76,17.83,17.76,17.77,8400.0,15.9318,15.9946,15.9318,15.9408,8400.0
2011-08-11 12:50:00,17.75,17.8,17.75,17.8,17500.0,15.9229,15.9677,15.9229,15.9677,17500.0
2011-08-11 12:55:00,17.8,18.03,17.79,18.01,12400.0,15.9677,16.174,15.9588,16.1561,12400.0
2011-08-11 13:00:00,18.0,18.01,17.97,17.97,30100.0,16.1471,16.1561,16.1202,16.1202,30100.0
2011-08-11 13:05:00,17.98,18.07,17.97,18.04,53600.0,16.1292,16.2099,16.1202,16.183,53600.0
2011-08-11 13:10:00,18.04,18.1,18.04,18.1,27100.0,16.183,16.2368,16.183,16.2368,27100.0
2011-08-11 13:15:00,18.1,18.25,18.1,18.23,61700.0,16.2368,16.3714,16.2368,16.3535,61700.0
2011-08-11 13:20:00,18.23,18.4,18.23,18.27,82000.0,16.3535,16.506,16.3535,16.3893,82000.0
2011-08-11 13:25:00,18.27,18.37,18.25,18.28,42100.0,16.3893,16.479,16.3714,16.3983,42100.0
2011-08-11 13:30:00,18.27,18.27,18.14,18.24,49100.0,16.3893,16.3893,16.2727,16.3624,49100.0
2011-08-11 13:35:00,18.24,18.24,18.17,18.17,25500.0,16.3624,16.3624,16.2996,16.2996,25500.0
2011-08-11 13:40:00,18.18,18.18,18.02,18.1,56400.0,16.3086,16.3086,16.1651,16.2368,56400.0
2011-08-11 13:45:00,18.1,18.22,18.1,18.2,17600.0,16.2368,16.3445,16.2368,16.3265,17600.0
2011-08-11 13:50:00,18.2,18.31,18.2,18.25,22500.0,16.3265,16.4252,16.3265,16.3714,22500.0
2011-08-11 13:55:00,18.25,18.27,18.24,18.26,39300.0,16.3714,16.3893,16.3624,16.3804,39300.0
2011-08-11 14:00:00,18.26,18.26,18.19,18.23,40700.0,16.3804,16.3804,16.3176,16.3535,40700.0
2011-08-11 14:05:00,18.22,18.24,18.22,18.23,3300.0,16.3445,16.3624,16.3445,16.3535,3300.0
2011-08-11 14:10:00,18.23,18.23,18.2,18.21,33300.0,16.3535,16.3535,16.3265,16.3355,33300.0
2011-08-11 14:15:00,18.21,18.25,18.18,18.22,63000.0,16.3355,16.3714,16.3086,16.3445,63000.0
2011-08-11 14:20:00,18.21,18.27,18.21,18.27,79200.0,16.3355,16.3893,16.3355,16.3893,79200.0
2011-08-11 14:25:00,18.26,18.3,18.25,18.3,9100.0,16.3804,16.4163,16.3714,16.4163,9100.0
2011-08-11 14:30:00,18.3,18.32,18.25,18.25,41800.0,16.4163,16.4342,16.3714,16.3714,41800.0
2011-08-11 14:35:00,18.25,18.25,18.09,18.12,24600.0,16.3714,16.3714,16.2279,16.2548,24600.0
2011-08-11 14:40:00,18.12,18.14,18.11,18.12,5800.0,16.2548,16.2727,16.2458,16.2548,5800.0
2011-08-11 14:45:00,18.14,18.19,18.11,18.16,10400.0,16.2727,16.3176,16.2458,16.2907,10400.0
2011-08-11 14:50:00,18.16,18.18,18.15,18.18,15800.0,16.2907,16.3086,16.2817,16.3086,15800.0
2011-08-11 14:55:00,18.18,18.23,18.13,18.2,21000.0,16.3086,16.3535,16.2638,16.3265,21000.0
2011-08-11 15:00:00,18.2,18.23,18.17,18.22,18200.0,16.3265,16.3535,16.2996,16.3445,18200.0
2011-08-11 15:05:00,18.22,18.24,18.21,18.22,19300.0,16.3445,16.3624,16.3355,16.3445,19300.0
2011-08-11 15:10:00,18.22,18.27,18.22,18.26,8900.0,16.3445,16.3893,16.3445,16.3804,8900.0
2011-08-11 15:15:00,18.25,18.3,18.24,18.28,15600.0,16.3714,16.4163,16.3624,16.3983,15600.0
2011-08-11 15:20:00,18.26,18.52,18.25,18.5,49100.0,16.3804,16.6136,16.3714,16.5957,49100.0
2011-08-11 15:25:00,18.51,18.56,18.48,18.51,48600.0,16.6046,16.6495,16.5777,16.6046,48600.0
2011-08-11 15:30:00,18.52,18.72,18.51,18.72,32900.0,16.6136,16.793,16.6046,16.793,32900.0
2011-08-11 15:35:00,18.71,18.79,18.7,18.77,70400.0,16.7841,16.8558,16.7751,16.8379,70400.0
2011-08-11 15:40:00,18.77,18.85,18.75,18.76,74000.0,16.8379,16.9096,16.8199,16.8289,74000.0
2011-08-11 15:45:00,18.76,18.76,18.67,18.67,76400.0,16.8289,16.8289,16.7482,16.7482,76400.0
2011-08-11 15:50:00,18.64,18.68,18.57,18.59,118900.0,16.7213,16.7571,16.6585,16.6764,118900.0
2011-08-11 15:55:00,18.58,18.62,18.46,18.46,150800.0,16.6674,16.7033,16.5598,16.5598,150800.0
2011-08-12 09:30:00,18.73,18.88,18.51,18.69,40600.0,16.802,16.9366,16.6046,16.7661,40600.0
2011-08-12 09:35:00,18.71,18.72,18.3,18.37,25400.0,16.7841,16.793,16.4163,16.479,25400.0
2011-08-12 09:40:00,18.37,18.49,18.29,18.4,15100.0,16.479,16.5867,16.4073,16.506,15100.0
2011-08-12 09:45:00,18.43,18.72,18.4,18.61,49100.0,16.5329,16.793,16.506,16.6943,49100.0
2011-08-12 09:50:00,18.59,18.59,18.39,18.42,18000.0,16.6764,16.6764,16.497,16.5239,18000.0
2011-08-12 09:55:00,18.41,18.44,18.14,18.39,27900.0,16.5149,16.5418,16.2727,16.497,27900.0
2011-08-12 10:00:00,18.33,18.38,17.94,18.21,28800.0,16.4432,16.488,16.0933,16.3355,28800.0
2011-08-12 10:05:00,18.21,18.24,18.09,18.11,11900.0,16.3355,16.3624,16.2279,16.2458,11900.0
2011-08-12 10:10:00,18.11,18.24,18.11,18.2,26000.0,16.2458,16.3624,16.2458,16.3265,26000.0
2011-08-12 10:15:00,18.18,18.25,18.18,18.2,3100.0,16.3086,16.3714,16.3086,16.3265,3100.0
2011-08-12 10:20:00,18.21,18.32,18.2,18.29,12400.0,16.3355,16.4342,16.3265,16.4073,12400.0
2011-08-12 10:25:00,18.27,18.41,18.22,18.41,12800.0,16.3893,16.5149,16.3445,16.5149,12800.0
2011-08-12 10:30:00,18.36,18.37,18.21,18.23,4200.0,16.4701,16.479,16.3355,16.3535,4200.0
2011-08-12 10:35:00,18.23,18.56,18.23,18.47,49900.0,16.3535,16.6495,16.3535,16.5688,49900.0
2011-08-12 10:40:00,18.47,18.47,18.31,18.31,4700.0,16.5688,16.5688,16.4252,16.4252,4700.0
2011-08-12 10:45:00,18.3,18.34,18.27,18.3,7200.0,16.4163,16.4521,16.3893,16.4163,7200.0
2011-08-12 10:50:00,18.27,18.42,18.23,18.42,9200.0,16.3893,16.5239,16.3535,16.5239,9200.0
2011-08-12 10:55:00,18.42,18.44,18.24,18.33,11700.0,16.5239,16.5418,16.3624,16.4432,11700.0
2011-08-12 11:00:00,18.34,18.37,18.25,18.31,12300.0,16.4521,16.479,16.3714,16.4252,12300.0
2011-08-12 11:05:00,18.29,18.39,18.28,18.37,4400.0,16.4073,16.497,16.3983,16.479,4400.0
2011-08-12 11:10:00,18.35,18.37,18.31,18.32,6100.0,16.4611,16.479,16.4252,16.4342,6100.0
2011-08-12 11:15:00,18.35,18.37,18.34,18.35,5500.0,16.4611,16.479,16.4521,16.4611,5500.0
2011-08-12 11:20:00,18.36,18.36,18.26,18.32,8600.0,16.4701,16.4701,16.3804,16.4342,8600.0
2011-08-12 11:25:00,18.32,18.35,18.32,18.33,4300.0,16.4342,16.4611,16.4342,16.4432,4300.0
2011-08-12 11:30:00,18.32,18.45,18.29,18.45,10000.0,16.4342,16.5508,16.4073,16.5508,10000.0
2011-08-12 11:35:00,18.44,18.51,18.44,18.49,15400.0,16.5418,16.6046,16.5418,16.5867,15400.0
2011-08-12 11:40:00,18.47,18.48,18.4,18.44,9100.0,16.5688,16.5777,16.506,16.5418,9100.0
2011-08-12 11:45:00,18.45,18.49,18.45,18.47,3500.0,16.5508,16.5867,16.5508,16.5688,3500.0
2011-08-12 11:50:00,18.47,18.5,18.46,18.48,6700.0,16.5688,16.5957,16.5598,16.5777,6700.0
2011-08-12 11:55:00,18.48,18.48,18.38,18.42,7900.0,16.5777,16.5777,16.488,16.5239,7900.0
2011-08-12 12:00:00,18.45,18.47,18.44,18.44,6100.0,16.5508,16.5688,16.5418,16.5418,6100.0
2011-08-12 12:05:00,18.45,18.46,18.44,18.45,2800.0,16.5508,16.5598,16.5418,16.5508,2800.0
2011-08-12 12:10:00,18.45,18.45,18.38,18.38,2900.0,16.5508,16.5508,16.488,16.488,2900.0
2011-08-12 12:15:00,18.38,18.43,18.37,18.43,4000.0,16.488,16.5329,16.479,16.5329,4000.0
2011-08-12 12:20:00,18.45,18.47,18.44,18.46,7400.0,16.5508,16.5688,16.5418,16.5598,7400.0
2011-08-12 12:25:00,18.46,18.48,18.39,18.47,11000.0,16.5598,16.5777,16.497,16.5688,11000.0
2011-08-12 12:30:00,18.48,18.51,18.45,18.51,5300.0,16.5777,16.6046,16.5508,16.6046,5300.0
2011-08-12 12:35:00,18.49,18.5,18.45,18.45,11300.0,16.5867,16.5957,16.5508,16.5508,11300.0
2011-08-12 12:40:00,18.45,18.5,18.42,18.5,9300.0,16.5508,16.5957,16.5239,16.5957,9300.0
2011-08-12 12:45:00,18.5,18.5,18.4,18.4,9700.0,16.5957,16.5957,16.506,16.506,9700.0
2011-08-12 12:50:00,18.39,18.43,18.37,18.43,27700.0,16.497,16.5329,16.479,16.5329,27700.0
2011-08-12 12:55:00,18.42,18.43,18.4,18.41,6300.0,16.5239,16.5329,16.506,16.5149,6300.0
2011-08-12 13:00:00,18.4,18.41,18.36,18.36,12200.0,16.506,16.5149,16.4701,16.4701,12200.0
2011-08-12 13:05:00,18.36,18.36,18.34,18.34,5600.0,16.4701,16.4701,16.4521,16.4521,5600.0
2011-08-12 13:10:00,18.33,18.34,18.3,18.3,9300.0,16.4432,16.4521,16.4163,16.4163,9300.0
2011-08-12 13:15:00,18.3,18.32,18.28,18.32,11900.0,16.4163,16.4342,16.3983,16.4342,11900.0
2011-08-12 13:20:00,18.32,18.32,18.28,18.28,39500.0,16.4342,16.4342,16.3983,16.3983,39500.0
2011-08-12 13:25:00,18.29,18.3,18.27,18.29,12100.0,16.4073,16.4163,16.3893,16.4073,12100.0
2011-08-12 13:30:00,18.3,18.3,18.25,18.25,10000.0,16.4163,16.4163,16.3714,16.3714,10000.0
2011-08-12 13:35:00,18.25,18.3,18.25,18.27,11200.0,16.3714,16.4163,16.3714,16.3893,11200.0
2011-08-12 13:40:00,18.26,18.29,18.24,18.25,6100.0,16.3804,16.4073,16.3624,16.3714,6100.0
2011-08-12 13:45:00,18.26,18.29,18.25,18.28,3300.0,16.3804,16.4073,16.3714,16.3983,3300.0
2011-08-12 13:50:00,18.28,18.3,18.28,18.29,8600.0,16.3983,16.4163,16.3983,16.4073,8600.0
2011-08-12 13:55:00,18.29,18.29,18.26,18.27,10100.0,16.4073,16.4073,16.3804,16.3893,10100.0
2011-08-12 14:00:00,18.28,18.3,18.28,18.3,4500.0,16.3983,16.4163,16.3983,16.4163,4500.0
2011-08-12 14:05:00,18.29,18.35,18.29,18.35,10300.0,16.4073,16.4611,16.4073,16.4611,10300.0
2011-08-12 14:10:00,18.35,18.35,18.28,18.33,21200.0,16.4611,16.4611,16.3983,16.4432,21200.0
2011-08-12 14:15:00,18.33,18.34,18.27,18.27,14700.0,16.4432,16.4521,16.3893,16.3893,14700.0
2011-08-12 14:20:00,18.27,18.27,18.14,18.17,22000.0,16.3893,16.3893,16.2727,16.2996,22000.0
2011-08-12 14:25:00,18.18,18.27,18.18,18.26,17000.0,16.3086,16.3893,16.3086,16.3804,17000.0
2011-08-12 14:30:00,18.25,18.25,18.22,18.22,14000.0,16.3714,16.3714,16.3445,16.3445,14000.0
2011-08-12 14:35:00,18.22,18.22,18.17,18.17,19900.0,16.3445,16.3445,16.2996,16.2996,19900.0
2011-08-12 14:40:00,18.16,18.24,18.15,18.24,24000.0,16.2907,16.3624,16.2817,16.3624,24000.0
2011-08-12 14:45:00,18.25,18.29,18.25,18.28,12200.0,16.3714,16.4073,16.3714,16.3983,12200.0
2011-08-12 14:50:00,18.27,18.27,18.21,18.24,14400.0,16.3893,16.3893,16.3355,16.3624,14400.0
2011-08-12 14:55:00,18.24,18.31,18.24,18.3,19200.0,16.3624,16.4252,16.3624,16.4163,19200.0
2011-08-12 15:00:00,18.3,18.35,18.29,18.34,9800.0,16.4163,16.4611,16.4073,16.4521,9800.0
2011-08-12 15:05:00,18.35,18.37,18.34,18.34,12000.0,16.4611,16.479,16.4521,16.4521,12000.0
2011-08-12 15:10:00,18.33,18.38,18.32,18.34,29400.0,16.4432,16.488,16.4342,16.4521,29400.0
2011-08-12 15:15:00,18.35,18.42,18.34,18.41,26100.0,16.4611,16.5239,16.4521,16.5149,26100.0
2011-08-12 15:20:00,18.41,18.44,18.4,18.43,17500.0,16.5149,16.5418,16.506,16.5329,17500.0
2011-08-12 15:25:00,18.43,18.43,18.32,18.32,26300.0,16.5329,16.5329,16.4342,16.4342,26300.0
2011-08-12 15:30:00,18.32,18.33,18.21,18.27,27200.0,16.4342,16.4432,16.3355,16.3893,27200.0
2011-08-12 15:35:00,18.27,18.3,18.2,18.21,27100.0,16.3893,16.4163,16.3265,16.3355,27100.0
2011-08-12 15:40:00,18.2,18.22,18.17,18.17,47300.0,16.3265,16.3445,16.2996,16.2996,47300.0
2011-08-12 15:45:00,18.18,18.18,18.03,18.04,79800.0,16.3086,16.3086,16.174,16.183,79800.0
2011-08-12 15:50:00,18.04,18.04,17.92,17.95,140200.0,16.183,16.183,16.0754,16.1023,140200.0
2011-08-12 15:55:00,17.97,18.05,17.92,17.98,102500.0,16.1202,16.192,16.0754,16.1292,102500.0
2011-08-15 09:30:00,18.49,18.74,18.09,18.62,61100.0,16.5867,16.811,16.2279,16.7033,61100.0
2011-08-15 09:35:00,18.7,18.71,18.45,18.5,11700.0,16.7751,16.7841,16.5508,16.5957,11700.0
2011-08-15 09:40:00,18.5,18.54,18.45,18.48,14300.0,16.5957,16.6315,16.5508,16.5777,14300.0
2011-08-15 09:45:00,18.48,18.5,18.41,18.5,25600.0,16.5777,16.5957,16.5149,16.5957,25600.0
2011-08-15 09:50:00,18.5,18.51,18.4,18.4,16700.0,16.5957,16.6046,16.506,16.506,16700.0
2011-08-15 09:55:00,18.41,18.43,18.39,18.39,11400.0,16.5149,16.5329,16.497,16.497,11400.0
2011-08-15 10:00:00,18.41,18.47,18.41,18.42,13800.0,16.5149,16.5688,16.5149,16.5239,13800.0
2011-08-15 10:05:00,18.41,18.42,18.37,18.4,14000.0,16.5149,16.5239,16.479,16.506,14000.0
2011-08-15 10:10:00,18.4,18.44,18.35,18.41,15500.0,16.506,16.5418,16.4611,16.5149,15500.0
2011-08-15 10:15:00,18.42,18.49,18.42,18.48,7400.0,16.5239,16.5867,16.5239,16.5777,7400.0
2011-08-15 10:20:00,18.49,18.51,18.48,18.49,20000.0,16.5867,16.6046,16.5777,16.5867,20000.0
2011-08-15 10:25:00,18.49,18.49,18.45,18.48,8100.0,16.5867,16.5867,16.5508,16.5777,8100.0
2011-08-15 10:30:00,18.48,18.48,18.42,18.43,8900.0,16.5777,16.5777,16.5239,16.5329,8900.0
2011-08-15 10:35:00,18.43,18.44,18.4,18.4,9100.0,16.5329,16.5418,16.506,16.506,9100.0
2011-08-15 10:40:00,18.4,18.4,18.32,18.36,4600.0,16.506,16.506,16.4342,16.4701,4600.0
2011-08-15 10:45:00,18.36,18.37,18.33,18.35,4700.0,16.4701,16.479,16.4432,16.4611,4700.0
2011-08-15 10:50:00,18.35,18.39,18.35,18.36,15500.0,16.4611,16.497,16.4611,16.4701,15500.0
2011-08-15 10:55:00,18.38,18.38,18.33,18.33,9900.0,16.488,16.488,16.4432,16.4432,9900.0
2011-08-15 11:00:00,18.35,18.38,18.34,18.36,7200.0,16.4611,16.488,16.4521,16.4701,7200.0
2011-08-15 11:05:00,18.37,18.38,18.32,18.32,4700.0,16.479,16.488,16.4342,16.4342,4700.0
2011-08-15 11:10:00,18.32,18.32,18.25,18.28,9300.0,16.4342,16.4342,16.3714,16.3983,9300.0
2011-08-15 11:15:00,18.28,18.28,18.17,18.17,15300.0,16.3983,16.3983,16.2996,16.2996,15300.0
2011-08-15 11:20:00,18.17,18.18,18.12,18.16,12600.0,16.2996,16.3086,16.2548,16.2907,12600.0
2011-08-15 11:25:00,18.16,18.17,18.16,18.17,5900.0,16.2907,16.2996,16.2907,16.2996,5900.0
2011-08-15 11:30:00,18.2,18.22,18.16,18.16,4800.0,16.3265,16.3445,16.2907,16.2907,4800.0
2011-08-15 11:35:00,18.23,18.29,18.22,18.25,4600.0,16.3535,16.4073,16.3445,16.3714,4600.0
2011-08-15 11:40:00,18.24,18.26,18.23,18.23,900.0,16.3624,16.3804,16.3535,16.3535,900.0
2011-08-15 11:45:00,18.3,18.34,18.3,18.34,1100.0,16.4163,16.4521,16.4163,16.4521,1100.0
2011-08-15 11:50:00,18.33,18.34,18.33,18.34,200.0,16.4432,16.4521,16.4432,16.4521,200.0
2011-08-15 11:55:00,18.35,18.4,18.34,18.37,13100.0,16.4611,16.506,16.4521,16.479,13100.0
2011-08-15 12:00:00,18.37,18.42,18.37,18.38,5300.0,16.479,16.5239,16.479,16.488,5300.0
2011-08-15 12:05:00,18.4,18.4,18.36,18.36,7800.0,16.506,16.506,16.4701,16.4701,7800.0
2011-08-15 12:10:00,18.36,18.39,18.36,18.36,5600.0,16.4701,16.497,16.4701,16.4701,5600.0
2011-08-15 12:15:00,18.39,18.4,18.38,18.4,2300.0,16.497,16.506,16.488,16.506,2300.0
2011-08-15 12:20:00,18.42,18.44,18.39,18.4,8800.0,16.5239,16.5418,16.497,16.506,8800.0
2011-08-15 12:25:00,18.4,18.44,18.4,18.41,10100.0,16.506,16.5418,16.506,16.5149,10100.0
2011-08-15 12:30:00,18.41,18.42,18.41,18.42,2200.0,16.5149,16.5239,16.5149,16.5239,2200.0
2011-08-15 12:35:00,18.42,18.43,18.41,18.42,5600.0,16.5239,16.5329,16.5149,16.5239,5600.0
2011-08-15 12:40:00,18.43,18.47,18.42,18.45,3500.0,16.5329,16.5688,16.5239,16.5508,3500.0
2011-08-15 12:45:00,18.45,18.47,18.44,18.44,4700.0,16.5508,16.5688,16.5418,16.5418,4700.0
2011-08-15 12:50:00,18.44,18.5,18.44,18.47,2800.0,16.5418,16.5957,16.5418,16.5688,2800.0
2011-08-15 12:55:00,18.48,18.5,18.4,18.48,10800.0,16.5777,16.5957,16.506,16.5777,10800.0
2011-08-15 13:00:00,18.48,18.48,18.47,18.47,4900.0,16.5777,16.5777,16.5688,16.5688,4900.0
2011-08-15 13:05:00,18.47,18.48,18.47,18.47,800.0,16.5688,16.5777,16.5688,16.5688,800.0
2011-08-15 13:10:00,18.47,18.48,18.4,18.44,19400.0,16.5688,16.5777,16.506,16.5418,19400.0
2011-08-15 13:15:00,18.44,18.49,18.43,18.45,13900.0,16.5418,16.5867,16.5329,16.5508,13900.0
2011-08-15 13:20:00,18.45,18.45,18.4,18.42,8300.0,16.5508,16.5508,16.506,16.5239,8300.0
2011-08-15 13:25:00,18.43,18.45,18.42,18.45,3300.0,16.5329,16.5508,16.5239,16.5508,3300.0
2011-08-15 13:30:00,18.45,18.47,18.42,18.44,3700.0,16.5508,16.5688,16.5239,16.5418,3700.0
2011-08-15 13:35:00,18.46,18.5,18.45,18.46,5400.0,16.5598,16.5957,16.5508,16.5598,5400.0
2011-08-15 13:40:00,18.47,18.5,18.46,18.47,3300.0,16.5688,16.5957,16.5598,16.5688,3300.0
2011-08-15 13:45:00,18.49,18.5,18.48,18.48,8500.0,16.5867,16.5957,16.5777,16.5777,8500.0
2011-08-15 13:50:00,18.48,18.5,18.48,18.49,5900.0,16.5777,16.5957,16.5777,16.5867,5900.0
2011-08-15 13:55:00,18.49,18.5,18.46,18.46,5700.0,16.5867,16.5957,16.5598,16.5598,5700.0
2011-08-15 14:00:00,18.47,18.49,18.47,18.49,1200.0,16.5688,16.5867,16.5688,16.5867,1200.0
2011-08-15 14:05:00,18.49,18.5,18.49,18.49,5600.0,16.5867,16.5957,16.5867,16.5867,5600.0
2011-08-15 14:10:00,18.5,18.5,18.48,18.48,7400.0,16.5957,16.5957,16.5777,16.5777,7400.0
2011-08-15 14:15:00,18.49,18.5,18.49,18.49,4000.0,16.5867,16.5957,16.5867,16.5867,4000.0
2011-08-15 14:20:00,18.5,18.5,18.49,18.5,4200.0,16.5957,16.5957,16.5867,16.5957,4200.0
2011-08-15 14:25:00,18.5,18.5,18.49,18.5,5400.0,16.5957,16.5957,16.5867,16.5957,5400.0
2011-08-15 14:30:00,18.5,18.54,18.48,18.48,26900.0,16.5957,16.6315,16.5777,16.5777,26900.0
2011-08-15 14:35:00,18.48,18.48,18.42,18.42,3900.0,16.5777,16.5777,16.5239,16.5239,3900.0
2011-08-15 14:40:00,18.43,18.47,18.43,18.46,4600.0,16.5329,16.5688,16.5329,16.5598,4600.0
2011-08-15 14:45:00,18.46,18.49,18.46,18.48,3400.0,16.5598,16.5867,16.5598,16.5777,3400.0
2011-08-15 14:50:00,18.49,18.53,18.47,18.47,10100.0,16.5867,16.6226,16.5688,16.5688,10100.0
2011-08-15 14:55:00,18.47,18.51,18.47,18.5,8600.0,16.5688,16.6046,16.5688,16.5957,8600.0
2011-08-15 15:00:00,18.52,18.56,18.52,18.53,8000.0,16.6136,16.6495,16.6136,16.6226,8000.0
2011-08-15 15:05:00,18.54,18.59,18.54,18.58,11400.0,16.6315,16.6764,16.6315,16.6674,11400.0
2011-08-15 15:10:00,18.58,18.6,18.53,18.54,9600.0,16.6674,16.6854,16.6226,16.6315,9600.0
2011-08-15 15:15:00,18.53,18.64,18.53,18.62,12500.0,16.6226,16.7213,16.6226,16.7033,12500.0
2011-08-15 15:20:00,18.63,18.71,18.54,18.54,52300.0,16.7123,16.7841,16.6315,16.6315,52300.0
2011-08-15 15:25:00,18.54,18.58,18.52,18.55,12400.0,16.6315,16.6674,16.6136,16.6405,12400.0
2011-08-15 15:30:00,18.56,18.65,18.56,18.64,17700.0,16.6495,16.7302,16.6495,16.7213,17700.0
2011-08-15 15:35:00,18.64,18.67,18.57,18.57,17100.0,16.7213,16.7482,16.6585,16.6585,17100.0
2011-08-15 15:40:00,18.59,18.6,18.54,18.59,6800.0,16.6764,16.6854,16.6315,16.6764,6800.0
2011-08-15 15:45:00,18.61,18.68,18.61,18.62,20800.0,16.6943,16.7571,16.6943,16.7033,20800.0
2011-08-15 15:50:00,18.64,18.7,18.64,18.66,47000.0,16.7213,16.7751,16.7213,16.7392,47000.0
2011-08-15 15:55:00,18.67,18.7,18.65,18.67,73700.0,16.7482,16.7751,16.7302,16.7482,73700.0
2011-08-16 09:30:00,18.49,18.49,17.92,18.18,41500.0,16.5867,16.5867,16.0754,16.3086,41500.0
2011-08-16 09:35:00,18.19,18.25,18.16,18.21,11900.0,16.3176,16.3714,16.2907,16.3355,11900.0
2011-08-16 09:40:00,18.21,18.25,18.14,18.25,17100.0,16.3355,16.3714,16.2727,16.3714,17100.0
2011-08-16 09:45:00,18.22,18.23,18.16,18.16,12200.0,16.3445,16.3535,16.2907,16.2907,12200.0
2011-08-16 09:50:00,18.15,18.16,17.95,18.0,19100.0,16.2817,16.2907,16.1023,16.1471,19100.0
2011-08-16 09:55:00,17.99,18.01,17.89,17.97,17800.0,16.1382,16.1561,16.0485,16.1202,17800.0
2011-08-16 10:00:00,17.96,18.04,17.88,17.88,27100.0,16.1113,16.183,16.0395,16.0395,27100.0
2011-08-16 10:05:00,17.88,17.89,17.78,17.87,24900.0,16.0395,16.0485,15.9498,16.0305,24900.0
2011-08-16 10:10:00,17.88,18.04,17.88,17.93,27400.0,16.0395,16.183,16.0395,16.0843,27400.0
2011-08-16 10:15:00,17.93,17.99,17.9,17.98,23400.0,16.0843,16.1382,16.0574,16.1292,23400.0
2011-08-16 10:20:00,17.98,18.15,17.98,18.15,3100.0,16.1292,16.2817,16.1292,16.2817,3100.0
2011-08-16 10:25:00,18.15,18.16,18.13,18.13,7200.0,16.2817,16.2907,16.2638,16.2638,7200.0
2011-08-16 10:30:00,18.16,18.25,18.12,18.24,11400.0,16.2907,16.3714,16.2548,16.3624,11400.0
2011-08-16 10:35:00,18.24,18.25,18.2,18.23,10500.0,16.3624,16.3714,16.3265,16.3535,10500.0
2011-08-16 10:40:00,18.23,18.25,18.14,18.16,7800.0,16.3535,16.3714,16.2727,16.2907,7800.0
2011-08-16 10:45:00,18.15,18.15,18.06,18.12,19300.0,16.2817,16.2817,16.201,16.2548,19300.0
2011-08-16 10:50:00,18.14,18.15,18.11,18.14,6800.0,16.2727,16.2817,16.2458,16.2727,6800.0
2011-08-16 10:55:00,18.14,18.14,18.08,18.09,9400.0,16.2727,16.2727,16.2189,16.2279,9400.0
2011-08-16 11:00:00,18.09,18.17,18.09,18.12,4400.0,16.2279,16.2996,16.2279,16.2548,4400.0
2011-08-16 11:05:00,18.12,18.21,18.11,18.19,8500.0,16.2548,16.3355,16.2458,16.3176,8500.0
2011-08-16 11:10:00,18.19,18.24,18.19,18.2,3000.0,16.3176,16.3624,16.3176,16.3265,3000.0
2011-08-16 11:15:00,18.2,18.21,18.15,18.16,11400.0,16.3265,16.3355,16.2817,16.2907,11400.0
2011-08-16 11:20:00,18.16,18.35,18.16,18.35,23700.0,16.2907,16.4611,16.2907,16.4611,23700.0
2011-08-16 11:25:00,18.34,18.42,18.29,18.38,10100.0,16.4521,16.5239,16.4073,16.488,10100.0
2011-08-16 11:30:00,18.38,18.39,18.18,18.18,6400.0,16.488,16.497,16.3086,16.3086,6400.0
2011-08-16 11:35:00,18.2,18.22,18.19,18.21,4800.0,16.3265,16.3445,16.3176,16.3355,4800.0
2011-08-16 11:40:00,18.23,18.28,18.22,18.28,1400.0,16.3535,16.3983,16.3445,16.3983,1400.0
2011-08-16 11:45:00,18.3,18.31,18.26,18.31,2600.0,16.4163,16.4252,16.3804,16.4252,2600.0
2011-08-16 11:50:00,18.31,18.34,18.31,18.31,3600.0,16.4252,16.4521,16.4252,16.4252,3600.0
2011-08-16 11:55:00,18.31,18.31,18.26,18.29,1900.0,16.4252,16.4252,16.3804,16.4073,1900.0
2011-08-16 12:00:00,18.29,18.39,18.22,18.38,24200.0,16.4073,16.497,16.3445,16.488,24200.0
2011-08-16 12:05:00,18.4,18.45,18.4,18.44,4400.0,16.506,16.5508,16.506,16.5418,4400.0
2011-08-16 12:10:00,18.49,18.56,18.42,18.47,22100.0,16.5867,16.6495,16.5239,16.5688,22100.0
2011-08-16 12:15:00,18.47,18.51,18.37,18.37,6500.0,16.5688,16.6046,16.479,16.479,6500.0
2011-08-16 12:20:00,18.37,18.4,18.3,18.31,5900.0,16.479,16.506,16.4163,16.4252,5900.0
2011-08-16 12:25:00,18.31,18.32,18.18,18.18,10100.0,16.4252,16.4342,16.3086,16.3086,10100.0
2011-08-16 12:30:00,18.17,18.18,18.08,18.17,19600.0,16.2996,16.3086,16.2189,16.2996,19600.0
2011-08-16 12:35:00,18.18,18.18,18.17,18.18,2400.0,16.3086,16.3086,16.2996,16.3086,2400.0
2011-08-16 12:40:00,18.18,18.22,18.18,18.21,2800.0,16.3086,16.3445,16.3086,16.3355,2800.0
2011-08-16 12:45:00,18.21,18.22,18.1,18.1,10800.0,16.3355,16.3445,16.2368,16.2368,10800.0
2011-08-16 12:50:00,18.1,18.1,18.07,18.09,9500.0,16.2368,16.2368,16.2099,16.2279,9500.0
2011-08-16 12:55:00,18.12,18.12,18.05,18.05,9200.0,16.2548,16.2548,16.192,16.192,9200.0
2011-08-16 13:00:00,18.05,18.05,17.87,17.87,15600.0,16.192,16.192,16.0305,16.0305,15600.0
2011-08-16 13:05:00,17.87,17.87,17.79,17.84,13700.0,16.0305,16.0305,15.9588,16.0036,13700.0
2011-08-16 13:10:00,17.85,17.89,17.84,17.89,4300.0,16.0126,16.0485,16.0036,16.0485,4300.0
2011-08-16 13:15:00,17.9,17.9,17.88,17.88,1300.0,16.0574,16.0574,16.0395,16.0395,1300.0
2011-08-16 13:20:00,17.88,17.92,17.84,17.92,8900.0,16.0395,16.0754,16.0036,16.0754,8900.0
2011-08-16 13:25:00,17.94,17.95,17.93,17.95,1800.0,16.0933,16.1023,16.0843,16.1023,1800.0
2011-08-16 13:30:00,17.97,17.99,17.93,17.97,8200.0,16.1202,16.1382,16.0843,16.1202,8200.0
2011-08-16 13:35:00,17.97,17.97,17.95,17.96,1400.0,16.1202,16.1202,16.1023,16.1113,1400.0
2011-08-16 13:40:00,17.95,17.99,17.95,17.96,7600.0,16.1023,16.1382,16.1023,16.1113,7600.0
2011-08-16 13:45:00,17.96,17.99,17.96,17.99,4100.0,16.1113,16.1382,16.1113,16.1382,4100.0
2011-08-16 13:50:00,17.98,18.07,17.98,18.05,15700.0,16.1292,16.2099,16.1292,16.192,15700.0
2011-08-16 13:55:00,18.06,18.07,18.0,18.04,5200.0,16.201,16.2099,16.1471,16.183,5200.0
2011-08-16 14:00:00,18.02,18.1,18.02,18.09,4500.0,16.1651,16.2368,16.1651,16.2279,4500.0
2011-08-16 14:05:00,18.09,18.11,18.06,18.1,8600.0,16.2279,16.2458,16.201,16.2368,8600.0
2011-08-16 14:10:00,18.11,18.14,18.1,18.14,2700.0,16.2458,16.2727,16.2368,16.2727,2700.0
2011-08-16 14:15:00,18.13,18.16,18.07,18.1,7100.0,16.2638,16.2907,16.2099,16.2368,7100.0
2011-08-16 14:20:00,18.11,18.14,18.09,18.1,4300.0,16.2458,16.2727,16.2279,16.2368,4300.0
2011-08-16 14:25:00,18.1,18.1,18.09,18.1,7600.0,16.2368,16.2368,16.2279,16.2368,7600.0
2011-08-16 14:30:00,18.09,18.11,18.09,18.1,5600.0,16.2279,16.2458,16.2279,16.2368,5600.0
2011-08-16 14:35:00,18.11,18.13,18.06,18.07,21000.0,16.2458,16.2638,16.201,16.2099,21000.0
2011-08-16 14:40:00,18.07,18.08,18.05,18.05,5200.0,16.2099,16.2189,16.192,16.192,5200.0
2011-08-16 14:45:00,18.06,18.07,18.04,18.07,3300.0,16.201,16.2099,16.183,16.2099,3300.0
2011-08-16 14:50:00,18.07,18.08,18.02,18.03,1500.0,16.2099,16.2189,16.1651,16.174,1500.0
2011-08-16 14:55:00,18.02,18.02,17.97,17.97,5000.0,16.1651,16.1651,16.1202,16.1202,5000.0
2011-08-16 15:00:00,17.98,18.0,17.97,18.0,5300.0,16.1292,16.1471,16.1202,16.1471,5300.0
2011-08-16 15:05:00,18.0,18.04,17.97,18.03,7500.0,16.1471,16.183,16.1202,16.174,7500.0
2011-08-16 15:10:00,18.03,18.07,18.03,18.05,2400.0,16.174,16.2099,16.174,16.192,2400.0
2011-08-16 15:15:00,18.05,18.09,18.05,18.08,4200.0,16.192,16.2279,16.192,16.2189,4200.0
2011-08-16 15:20:00,18.09,18.11,18.09,18.11,7500.0,16.2279,16.2458,16.2279,16.2458,7500.0
2011-08-16 15:25:00,18.11,18.22,18.11,18.2,5500.0,16.2458,16.3445,16.2458,16.3265,5500.0
2011-08-16 15:30:00,18.21,18.23,18.15,18.15,13000.0,16.3355,16.3535,16.2817,16.2817,13000.0
2011-08-16 15:35:00,18.16,18.19,18.16,18.17,6700.0,16.2907,16.3176,16.2907,16.2996,6700.0
2011-08-16 15:40:00,18.18,18.22,18.15,18.18,9100.0,16.3086,16.3445,16.2817,16.3086,9100.0
2011-08-16 15:45:00,18.18,18.19,18.1,18.12,34800.0,16.3086,16.3176,16.2368,16.2548,34800.0
2011-08-16 15:50:00,18.12,18.18,18.1,18.11,28500.0,16.2548,16.3086,16.2368,16.2458,28500.0
2011-08-16 15:55:00,18.11,18.11,18.01,18.01,39800.0,16.2458,16.2458,16.1561,16.1561,39800.0
2011-08-17 09:30:00,18.26,18.41,18.06,18.24,19500.0,16.3804,16.5149,16.201,16.3624,19500.0
2011-08-17 09:35:00,18.24,18.25,18.11,18.13,15400.0,16.3624,16.3714,16.2458,16.2638,15400.0
2011-08-17 09:40:00,18.13,18.23,18.13,18.18,10400.0,16.2638,16.3535,16.2638,16.3086,10400.0
2011-08-17 09:45:00,18.19,18.23,18.17,18.19,28400.0,16.3176,16.3535,16.2996,16.3176,28400.0
2011-08-17 09:50:00,18.19,18.24,18.17,18.24,31600.0,16.3176,16.3624,16.2996,16.3624,31600.0
2011-08-17 09:55:00,18.2,18.31,18.17,18.21,11500.0,16.3265,16.4252,16.2996,16.3355,11500.0
2011-08-17 10:00:00,18.22,18.22,18.15,18.2,5200.0,16.3445,16.3445,16.2817,16.3265,5200.0
2011-08-17 10:05:00,18.14,18.17,18.1,18.13,3900.0,16.2727,16.2996,16.2368,16.2638,3900.0
2011-08-17 10:10:00,18.11,18.12,18.09,18.09,2900.0,16.2458,16.2548,16.2279,16.2279,2900.0
2011-08-17 10:15:00,18.08,18.09,18.05,18.09,1700.0,16.2189,16.2279,16.192,16.2279,1700.0
2011-08-17 10:20:00,18.08,18.11,18.02,18.06,2900.0,16.2189,16.2458,16.1651,16.201,2900.0
2011-08-17 10:25:00,18.07,18.1,18.06,18.1,6900.0,16.2099,16.2368,16.201,16.2368,6900.0
2011-08-17 10:30:00,18.09,18.1,18.0,18.03,7300.0,16.2279,16.2368,16.1471,16.174,7300.0
2011-08-17 10:35:00,18.03,18.03,17.99,17.99,6200.0,16.174,16.174,16.1382,16.1382,6200.0
2011-08-17 10:40:00,17.99,17.99,17.95,17.95,4300.0,16.1382,16.1382,16.1023,16.1023,4300.0
2011-08-17 10:45:00,17.96,17.96,17.9,17.93,8800.0,16.1113,16.1113,16.0574,16.0843,8800.0
2011-08-17 10:50:00,17.93,18.0,17.9,17.94,13300.0,16.0843,16.1471,16.0574,16.0933,13300.0
2011-08-17 10:55:00,17.94,17.94,17.83,17.84,5500.0,16.0933,16.0933,15.9946,16.0036,5500.0
2011-08-17 11:00:00,17.85,17.89,17.84,17.85,4500.0,16.0126,16.0485,16.0036,16.0126,4500.0
2011-08-17 11:05:00,17.85,17.85,17.76,17.76,7400.0,16.0126,16.0126,15.9318,15.9318,7400.0
2011-08-17 11:10:00,17.76,17.77,17.75,17.75,20000.0,15.9318,15.9408,15.9229,15.9229,20000.0
2011-08-17 11:15:00,17.76,17.76,17.69,17.74,32500.0,15.9318,15.9318,15.869,15.9139,32500.0
2011-08-17 11:20:00,17.75,17.75,17.7,17.72,13600.0,15.9229,15.9229,15.878,15.896,13600.0
2011-08-17 11:25:00,17.71,17.73,17.7,17.73,14900.0,15.887,15.9049,15.878,15.9049,14900.0
2011-08-17 11:30:00,17.73,17.8,17.73,17.79,43000.0,15.9049,15.9677,15.9049,15.9588,43000.0
2011-08-17 11:35:00,17.78,17.83,17.78,17.82,15300.0,15.9498,15.9946,15.9498,15.9857,15300.0
2011-08-17 11:40:00,17.82,17.84,17.81,17.84,15500.0,15.9857,16.0036,15.9767,16.0036,15500.0
2011-08-17 11:45:00,17.83,17.89,17.82,17.87,17000.0,15.9946,16.0485,15.9857,16.0305,17000.0
2011-08-17 11:50:00,17.87,17.87,17.84,17.84,7400.0,16.0305,16.0305,16.0036,16.0036,7400.0
2011-08-17 11:55:00,17.83,17.83,17.78,17.8,10200.0,15.9946,15.9946,15.9498,15.9677,10200.0
2011-08-17 12:00:00,17.8,17.82,17.8,17.81,6300.0,15.9677,15.9857,15.9677,15.9767,6300.0
2011-08-17 12:05:00,17.81,17.82,17.75,17.75,6700.0,15.9767,15.9857,15.9229,15.9229,6700.0
2011-08-17 12:10:00,17.75,17.76,17.67,17.69,16000.0,15.9229,15.9318,15.8511,15.869,16000.0
2011-08-17 12:15:00,17.69,17.74,17.69,17.74,3700.0,15.869,15.9139,15.869,15.9139,3700.0
2011-08-17 12:20:00,17.74,17.76,17.74,17.75,1500.0,15.9139,15.9318,15.9139,15.9229,1500.0
2011-08-17 12:25:00,17.75,17.78,17.75,17.78,1200.0,15.9229,15.9498,15.9229,15.9498,1200.0
2011-08-17 12:30:00,17.78,17.8,17.78,17.8,5400.0,15.9498,15.9677,15.9498,15.9677,5400.0
2011-08-17 12:35:00,17.81,17.81,17.8,17.8,3700.0,15.9767,15.9767,15.9677,15.9677,3700.0
2011-08-17 12:40:00,17.82,17.85,17.82,17.82,20000.0,15.9857,16.0126,15.9857,15.9857,20000.0
2011-08-17 12:45:00,17.83,17.83,17.79,17.8,5900.0,15.9946,15.9946,15.9588,15.9677,5900.0
2011-08-17 12:50:00,17.8,17.83,17.8,17.8,6400.0,15.9677,15.9946,15.9677,15.9677,6400.0
2011-08-17 12:55:00,17.8,17.8,17.77,17.77,4500.0,15.9677,15.9677,15.9408,15.9408,4500.0
2011-08-17 13:00:00,17.77,17.77,17.73,17.74,8300.0,15.9408,15.9408,15.9049,15.9139,8300.0
2011-08-17 13:05:00,17.74,17.74,17.7,17.73,15100.0,15.9139,15.9139,15.878,15.9049,15100.0
2011-08-17 13:10:00,17.74,17.79,17.74,17.78,3400.0,15.9139,15.9588,15.9139,15.9498,3400.0
2011-08-17 13:15:00,17.77,17.77,17.76,17.77,3200.0,15.9408,15.9408,15.9318,15.9408,3200.0
2011-08-17 13:20:00,17.77,17.79,17.72,17.72,9100.0,15.9408,15.9588,15.896,15.896,9100.0
2011-08-17 13:25:00,17.71,17.71,17.69,17.7,1500.0,15.887,15.887,15.869,15.878,1500.0
2011-08-17 13:30:00,17.69,17.7,17.66,17.67,5100.0,15.869,15.878,15.8421,15.8511,5100.0
2011-08-17 13:35:00,17.66,17.66,17.56,17.59,17400.0,15.8421,15.8421,15.7524,15.7793,17400.0
2011-08-17 13:40:00,17.59,17.59,17.49,17.54,29100.0,15.7793,15.7793,15.6896,15.7345,29100.0
2011-08-17 13:45:00,17.53,17.53,17.51,17.53,15400.0,15.7255,15.7255,15.7076,15.7255,15400.0
2011-08-17 13:50:00,17.53,17.53,17.51,17.53,35000.0,15.7255,15.7255,15.7076,15.7255,35000.0
2011-08-17 13:55:00,17.53,17.53,17.49,17.5,21400.0,15.7255,15.7255,15.6896,15.6986,21400.0
2011-08-17 14:00:00,17.51,17.54,17.5,17.53,19900.0,15.7076,15.7345,15.6986,15.7255,19900.0
2011-08-17 14:05:00,17.53,17.53,17.44,17.44,22000.0,15.7255,15.7255,15.6448,15.6448,22000.0
2011-08-17 14:10:00,17.44,17.49,17.44,17.48,30000.0,15.6448,15.6896,15.6448,15.6807,30000.0
2011-08-17 14:15:00,17.48,17.5,17.47,17.49,11100.0,15.6807,15.6986,15.6717,15.6896,11100.0
2011-08-17 14:20:00,17.5,17.53,17.5,17.53,29200.0,15.6986,15.7255,15.6986,15.7255,29200.0
2011-08-17 14:25:00,17.53,17.53,17.45,17.52,23200.0,15.7255,15.7255,15.6538,15.7165,23200.0
2011-08-17 14:30:00,17.52,17.56,17.52,17.55,5700.0,15.7165,15.7524,15.7165,15.7435,5700.0
2011-08-17 14:35:00,17.54,17.57,17.51,17.56,14300.0,15.7345,15.7614,15.7076,15.7524,14300.0
2011-08-17 14:40:00,17.56,17.56,17.52,17.55,13100.0,15.7524,15.7524,15.7165,15.7435,13100.0
2011-08-17 14:45:00,17.55,17.56,17.51,17.53,6000.0,15.7435,15.7524,15.7076,15.7255,6000.0
2011-08-17 14:50:00,17.53,17.57,17.53,17.57,2700.0,15.7255,15.7614,15.7255,15.7614,2700.0
2011-08-17 14:55:00,17.57,17.65,17.57,17.63,10100.0,15.7614,15.8332,15.7614,15.8152,10100.0
2011-08-17 15:00:00,17.64,17.66,17.62,17.64,12200.0,15.8242,15.8421,15.8063,15.8242,12200.0
2011-08-17 15:05:00,17.64,17.69,17.64,17.69,5200.0,15.8242,15.869,15.8242,15.869,5200.0
2011-08-17 15:10:00,17.69,17.76,17.69,17.74,7900.0,15.869,15.9318,15.869,15.9139,7900.0
2011-08-17 15:15:00,17.74,17.75,17.71,17.75,6800.0,15.9139,15.9229,15.887,15.9229,6800.0
2011-08-17 15:20:00,17.77,17.77,17.73,17.76,14200.0,15.9408,15.9408,15.9049,15.9318,14200.0
2011-08-17 15:25:00,17.76,17.78,17.75,17.78,13800.0,15.9318,15.9498,15.9229,15.9498,13800.0
2011-08-17 15:30:00,17.78,17.81,17.77,17.79,22400.0,15.9498,15.9767,15.9408,15.9588,22400.0
2011-08-17 15:35:00,17.78,17.78,17.75,17.77,11500.0,15.9498,15.9498,15.9229,15.9408,11500.0
2011-08-17 15:40:00,17.76,17.8,17.76,17.78,15500.0,15.9318,15.9677,15.9318,15.9498,15500.0
2011-08-17 15:45:00,17.79,17.8,17.69,17.69,19400.0,15.9588,15.9677,15.869,15.869,19400.0
2011-08-17 15:50:00,17.7,17.75,17.69,17.73,30900.0,15.878,15.9229,15.869,15.9049,30900.0
2011-08-17 15:55:00,17.73,17.76,17.72,17.74,32400.0,15.9049,15.9318,15.896,15.9139,32400.0
2011-08-18 09:30:00,17.38,17.48,17.05,17.15,25600.0,15.591,15.6807,15.2949,15.3846,25600.0
2011-08-18 09:35:00,17.26,17.29,16.78,16.81,19300.0,15.4833,15.5102,15.0527,15.0796,19300.0
2011-08-18 09:40:00,16.86,16.87,16.72,16.72,7100.0,15.1245,15.1335,14.9989,14.9989,7100.0
2011-08-18 09:45:00,16.73,16.97,16.73,16.87,22700.0,15.0079,15.2232,15.0079,15.1335,22700.0
2011-08-18 09:50:00,16.86,16.97,16.55,16.55,33000.0,15.1245,15.2232,14.8464,14.8464,33000.0
2011-08-18 09:55:00,16.53,16.64,16.51,16.54,26700.0,14.8285,14.9271,14.8105,14.8374,26700.0
2011-08-18 10:00:00,16.53,16.54,16.43,16.44,39100.0,14.8285,14.8374,14.7387,14.7477,39100.0
2011-08-18 10:05:00,16.42,16.44,16.14,16.4,42300.0,14.7298,14.7477,14.4786,14.7118,42300.0
2011-08-18 10:10:00,16.39,16.48,16.33,16.46,11700.0,14.7029,14.7836,14.649,14.7657,11700.0
2011-08-18 10:15:00,16.47,16.64,16.47,16.62,33800.0,14.7746,14.9271,14.7746,14.9092,33800.0
2011-08-18 10:20:00,16.62,16.66,16.53,16.66,20900.0,14.9092,14.9451,14.8285,14.9451,20900.0
2011-08-18 10:25:00,16.65,16.68,16.62,16.62,11400.0,14.9361,14.963,14.9092,14.9092,11400.0
2011-08-18 10:30:00,16.62,16.71,16.62,16.67,9600.0,14.9092,14.9899,14.9092,14.954,9600.0
2011-08-18 10:35:00,16.68,16.72,16.65,16.66,6200.0,14.963,14.9989,14.9361,14.9451,6200.0
2011-08-18 10:40:00,16.65,16.65,16.51,16.6,9300.0,14.9361,14.9361,14.8105,14.8912,9300.0
2011-08-18 10:45:00,16.58,16.58,16.5,16.52,4000.0,14.8733,14.8733,14.8015,14.8195,4000.0
2011-08-18 10:50:00,16.54,16.55,16.5,16.55,4100.0,14.8374,14.8464,14.8015,14.8464,4100.0
2011-08-18 10:55:00,16.54,16.54,16.46,16.53,8000.0,14.8374,14.8374,14.7657,14.8285,8000.0
2011-08-18 11:00:00,16.55,16.57,16.53,16.54,4300.0,14.8464,14.8643,14.8285,14.8374,4300.0
2011-08-18 11:05:00,16.57,16.58,16.53,16.55,6600.0,14.8643,14.8733,14.8285,14.8464,6600.0
2011-08-18 11:10:00,16.54,16.6,16.51,16.58,8300.0,14.8374,14.8912,14.8105,14.8733,8300.0
2011-08-18 11:15:00,16.56,16.6,16.55,16.59,4800.0,14.8554,14.8912,14.8464,14.8823,4800.0
2011-08-18 11:20:00,16.59,16.68,16.58,16.65,8800.0,14.8823,14.963,14.8733,14.9361,8800.0
2011-08-18 11:25:00,16.64,16.69,16.64,16.66,3500.0,14.9271,14.972,14.9271,14.9451,3500.0
2011-08-18 11:30:00,16.65,16.8,16.64,16.74,13800.0,14.9361,15.0707,14.9271,15.0168,13800.0
2011-08-18 11:35:00,16.74,16.83,16.72,16.81,30500.0,15.0168,15.0976,14.9989,15.0796,30500.0
2011-08-18 11:40:00,16.81,16.84,16.81,16.83,5100.0,15.0796,15.1065,15.0796,15.0976,5100.0
2011-08-18 11:45:00,16.83,16.88,16.82,16.88,12100.0,15.0976,15.1424,15.0886,15.1424,12100.0
2011-08-18 11:50:00,16.88,16.89,16.86,16.86,20200.0,15.1424,15.1514,15.1245,15.1245,20200.0
2011-08-18 11:55:00,16.87,16.9,16.87,16.89,4300.0,15.1335,15.1604,15.1335,15.1514,4300.0
2011-08-18 12:00:00,16.9,16.9,16.86,16.86,10100.0,15.1604,15.1604,15.1245,15.1245,10100.0
2011-08-18 12:05:00,16.86,16.87,16.82,16.84,8800.0,15.1245,15.1335,15.0886,15.1065,8800.0
2011-08-18 12:10:00,16.84,16.95,16.84,16.93,4800.0,15.1065,15.2052,15.1065,15.1873,4800.0
2011-08-18 12:15:00,16.93,16.98,16.93,16.95,5600.0,15.1873,15.2321,15.1873,15.2052,5600.0
2011-08-18 12:20:00,16.95,17.02,16.95,16.97,1800.0,15.2052,15.268,15.2052,15.2232,1800.0
2011-08-18 12:25:00,16.97,16.98,16.96,16.96,3400.0,15.2232,15.2321,15.2142,15.2142,3400.0
2011-08-18 12:30:00,16.96,17.01,16.95,16.99,8400.0,15.2142,15.259,15.2052,15.2411,8400.0
2011-08-18 12:35:00,16.98,16.99,16.93,16.93,8100.0,15.2321,15.2411,15.1873,15.1873,8100.0
2011-08-18 12:40:00,16.94,16.96,16.93,16.94,3400.0,15.1962,15.2142,15.1873,15.1962,3400.0
2011-08-18 12:45:00,16.95,16.97,16.92,16.94,5000.0,15.2052,15.2232,15.1783,15.1962,5000.0
2011-08-18 12:50:00,16.93,16.94,16.92,16.93,2200.0,15.1873,15.1962,15.1783,15.1873,2200.0
2011-08-18 12:55:00,16.93,16.94,16.92,16.92,2000.0,15.1873,15.1962,15.1783,15.1783,2000.0
2011-08-18 13:00:00,16.91,16.92,16.9,16.9,6600.0,15.1693,15.1783,15.1604,15.1604,6600.0
2011-08-18 13:05:00,16.9,16.9,16.81,16.82,3200.0,15.1604,15.1604,15.0796,15.0886,3200.0
2011-08-18 13:10:00,16.82,16.82,16.75,16.77,9700.0,15.0886,15.0886,15.0258,15.0437,9700.0
2011-08-18 13:15:00,16.77,16.77,16.74,16.76,12200.0,15.0437,15.0437,15.0168,15.0348,12200.0
2011-08-18 13:20:00,16.77,16.77,16.76,16.77,6400.0,15.0437,15.0437,15.0348,15.0437,6400.0
2011-08-18 13:25:00,16.77,16.79,16.77,16.77,3000.0,15.0437,15.0617,15.0437,15.0437,3000.0
2011-08-18 13:30:00,16.78,16.78,16.69,16.7,6500.0,15.0527,15.0527,14.972,14.981,6500.0
2011-08-18 13:35:00,16.7,16.75,16.67,16.69,5500.0,14.981,15.0258,14.954,14.972,5500.0
2011-08-18 13:40:00,16.69,16.72,16.69,16.69,4800.0,14.972,14.9989,14.972,14.972,4800.0
2011-08-18 13:45:00,16.7,16.7,16.62,16.66,8300.0,14.981,14.981,14.9092,14.9451,8300.0
2011-08-18 13:50:00,16.66,16.66,16.64,16.64,7500.0,14.9451,14.9451,14.9271,14.9271,7500.0
2011-08-18 13:55:00,16.65,16.65,16.57,16.59,14300.0,14.9361,14.9361,14.8643,14.8823,14300.0
2011-08-18 14:00:00,16.6,16.68,16.58,16.66,23800.0,14.8912,14.963,14.8733,14.9451,23800.0
2011-08-18 14:05:00,16.66,16.66,16.61,16.64,10100.0,14.9451,14.9451,14.9002,14.9271,10100.0
2011-08-18 14:10:00,16.64,16.65,16.62,16.63,8300.0,14.9271,14.9361,14.9092,14.9182,8300.0
2011-08-18 14:15:00,16.63,16.65,16.62,16.62,5600.0,14.9182,14.9361,14.9092,14.9092,5600.0
2011-08-18 14:20:00,16.63,16.65,16.62,16.65,10600.0,14.9182,14.9361,14.9092,14.9361,10600.0
2011-08-18 14:25:00,16.65,16.66,16.64,16.65,19300.0,14.9361,14.9451,14.9271,14.9361,19300.0
2011-08-18 14:30:00,16.65,16.66,16.64,16.65,18200.0,14.9361,14.9451,14.9271,14.9361,18200.0
2011-08-18 14:35:00,16.65,16.72,16.65,16.72,15000.0,14.9361,14.9989,14.9361,14.9989,15000.0
2011-08-18 14:40:00,16.72,16.72,16.69,16.69,8300.0,14.9989,14.9989,14.972,14.972,8300.0
2011-08-18 14:45:00,16.69,16.7,16.67,16.68,13100.0,14.972,14.981,14.954,14.963,13100.0
2011-08-18 14:50:00,16.68,16.68,16.65,16.66,10400.0,14.963,14.963,14.9361,14.9451,10400.0
2011-08-18 14:55:00,16.66,16.72,16.66,16.66,44200.0,14.9451,14.9989,14.9451,14.9451,44200.0
2011-08-18 15:00:00,16.66,16.67,16.63,16.66,21200.0,14.9451,14.954,14.9182,14.9451,21200.0
2011-08-18 15:05:00,16.66,16.71,16.66,16.66,12000.0,14.9451,14.9899,14.9451,14.9451,12000.0
2011-08-18 15:10:00,16.66,16.72,16.66,16.72,11300.0,14.9451,14.9989,14.9451,14.9989,11300.0
2011-08-18 15:15:00,16.71,16.72,16.66,16.67,15200.0,14.9899,14.9989,14.9451,14.954,15200.0
2011-08-18 15:20:00,16.66,16.67,16.61,16.62,9700.0,14.9451,14.954,14.9002,14.9092,9700.0
2011-08-18 15:25:00,16.61,16.65,16.61,16.65,16300.0,14.9002,14.9361,14.9002,14.9361,16300.0
2011-08-18 15:30:00,16.66,16.69,16.65,16.68,15100.0,14.9451,14.972,14.9361,14.963,15100.0
2011-08-18 15:35:00,16.68,16.69,16.64,16.67,18200.0,14.963,14.972,14.9271,14.954,18200.0
2011-08-18 15:40:00,16.67,16.67,16.53,16.54,21400.0,14.954,14.954,14.8285,14.8374,21400.0
2011-08-18 15:45:00,16.53,16.64,16.5,16.64,36500.0,14.8285,14.9271,14.8015,14.9271,36500.0
2011-08-18 15:50:00,16.61,16.75,16.54,16.73,63100.0,14.9002,15.0258,14.8374,15.0079,63100.0
2011-08-18 15:55:00,16.72,16.75,16.65,16.68,60300.0,14.9989,15.0258,14.9361,14.963,60300.0
2011-08-19 09:30:00,16.63,16.63,16.17,16.19,43100.0,14.9182,14.9182,14.5055,14.5235,43100.0
2011-08-19 09:35:00,16.17,16.51,16.17,16.41,21800.0,14.5055,14.8105,14.5055,14.7208,21800.0
2011-08-19 09:40:00,16.47,16.75,16.47,16.69,12100.0,14.7746,15.0258,14.7746,14.972,12100.0
2011-08-19 09:45:00,16.7,16.7,16.36,16.36,6500.0,14.981,14.981,14.676,14.676,6500.0
2011-08-19 09:50:00,16.34,16.47,16.28,16.43,11700.0,14.658,14.7746,14.6042,14.7387,11700.0
2011-08-19 09:55:00,16.42,16.52,16.34,16.52,5400.0,14.7298,14.8195,14.658,14.8195,5400.0
2011-08-19 10:00:00,16.5,16.64,16.45,16.64,13500.0,14.8015,14.9271,14.7567,14.9271,13500.0
2011-08-19 10:05:00,16.65,16.66,16.49,16.53,48000.0,14.9361,14.9451,14.7926,14.8285,48000.0
2011-08-19 10:10:00,16.53,16.53,16.46,16.5,3500.0,14.8285,14.8285,14.7657,14.8015,3500.0
2011-08-19 10:15:00,16.46,16.71,16.46,16.58,15800.0,14.7657,14.9899,14.7657,14.8733,15800.0
2011-08-19 10:20:00,16.6,16.71,16.6,16.67,9500.0,14.8912,14.9899,14.8912,14.954,9500.0
2011-08-19 10:25:00,16.66,16.84,16.66,16.81,20800.0,14.9451,15.1065,14.9451,15.0796,20800.0
2011-08-19 10:30:00,16.8,16.87,16.75,16.86,15100.0,15.0707,15.1335,15.0258,15.1245,15100.0
2011-08-19 10:35:00,16.88,16.88,16.59,16.65,10400.0,15.1424,15.1424,14.8823,14.9361,10400.0
2011-08-19 10:40:00,16.64,16.72,16.59,16.63,10000.0,14.9271,14.9989,14.8823,14.9182,10000.0
2011-08-19 10:45:00,16.63,16.71,16.56,16.71,10700.0,14.9182,14.9899,14.8554,14.9899,10700.0
2011-08-19 10:50:00,16.69,16.78,16.65,16.71,34700.0,14.972,15.0527,14.9361,14.9899,34700.0
2011-08-19 10:55:00,16.67,16.84,16.61,16.76,32900.0,14.954,15.1065,14.9002,15.0348,32900.0
2011-08-19 11:00:00,16.77,16.82,16.63,16.65,25500.0,15.0437,15.0886,14.9182,14.9361,25500.0
2011-08-19 11:05:00,16.59,16.63,16.52,16.52,5000.0,14.8823,14.9182,14.8195,14.8195,5000.0
2011-08-19 11:10:00,16.52,16.52,16.4,16.47,17800.0,14.8195,14.8195,14.7118,14.7746,17800.0
2011-08-19 11:15:00,16.47,16.47,16.4,16.45,5100.0,14.7746,14.7746,14.7118,14.7567,5100.0
2011-08-19 11:20:00,16.45,16.48,16.4,16.47,6100.0,14.7567,14.7836,14.7118,14.7746,6100.0
2011-08-19 11:25:00,16.47,16.47,16.37,16.39,19700.0,14.7746,14.7746,14.6849,14.7029,19700.0
2011-08-19 11:30:00,16.38,16.44,16.37,16.42,9600.0,14.6939,14.7477,14.6849,14.7298,9600.0
2011-08-19 11:35:00,16.41,16.41,16.28,16.34,8300.0,14.7208,14.7208,14.6042,14.658,8300.0
2011-08-19 11:40:00,16.31,16.45,16.31,16.45,9800.0,14.6311,14.7567,14.6311,14.7567,9800.0
2011-08-19 11:45:00,16.44,16.45,16.43,16.44,7800.0,14.7477,14.7567,14.7387,14.7477,7800.0
2011-08-19 11:50:00,16.43,16.55,16.43,16.54,31100.0,14.7387,14.8464,14.7387,14.8374,31100.0
2011-08-19 11:55:00,16.5,16.53,16.47,16.53,6400.0,14.8015,14.8285,14.7746,14.8285,6400.0
2011-08-19 12:00:00,16.5,16.5,16.47,16.47,3600.0,14.8015,14.8015,14.7746,14.7746,3600.0
2011-08-19 12:05:00,16.47,16.51,16.45,16.47,10100.0,14.7746,14.8105,14.7567,14.7746,10100.0
2011-08-19 12:10:00,16.47,16.47,16.35,16.37,7300.0,14.7746,14.7746,14.667,14.6849,7300.0
2011-08-19 12:15:00,16.37,16.38,16.35,16.35,3000.0,14.6849,14.6939,14.667,14.667,3000.0
2011-08-19 12:20:00,16.35,16.35,16.33,16.33,3200.0,14.667,14.667,14.649,14.649,3200.0
2011-08-19 12:25:00,16.31,16.31,16.27,16.3,4400.0,14.6311,14.6311,14.5952,14.6221,4400.0
2011-08-19 12:30:00,16.3,16.33,16.29,16.32,9600.0,14.6221,14.649,14.6132,14.6401,9600.0
2011-08-19 12:35:00,16.33,16.35,16.32,16.34,2300.0,14.649,14.667,14.6401,14.658,2300.0
2011-08-19 12:40:00,16.33,16.36,16.32,16.36,7500.0,14.649,14.676,14.6401,14.676,7500.0
2011-08-19 12:45:00,16.36,16.37,16.35,16.35,2400.0,14.676,14.6849,14.667,14.667,2400.0
2011-08-19 12:50:00,16.35,16.4,16.34,16.4,7700.0,14.667,14.7118,14.658,14.7118,7700.0
2011-08-19 12:55:00,16.4,16.4,16.35,16.35,4200.0,14.7118,14.7118,14.667,14.667,4200.0
2011-08-19 13:00:00,16.36,16.37,16.32,16.36,3800.0,14.676,14.6849,14.6401,14.676,3800.0
2011-08-19 13:05:00,16.36,16.4,16.35,16.4,3400.0,14.676,14.7118,14.667,14.7118,3400.0
2011-08-19 13:10:00,16.39,16.39,16.35,16.36,2700.0,14.7029,14.7029,14.667,14.676,2700.0
2011-08-19 13:15:00,16.36,16.39,16.35,16.37,7000.0,14.676,14.7029,14.667,14.6849,7000.0
2011-08-19 13:20:00,16.37,16.37,16.35,16.36,6300.0,14.6849,14.6849,14.667,14.676,6300.0
2011-08-19 13:25:00,16.35,16.38,16.35,16.36,7800.0,14.667,14.6939,14.667,14.676,7800.0
2011-08-19 13:30:00,16.36,16.37,16.31,16.32,11700.0,14.676,14.6849,14.6311,14.6401,11700.0
2011-08-19 13:35:00,16.32,16.35,16.3,16.33,4500.0,14.6401,14.667,14.6221,14.649,4500.0
2011-08-19 13:40:00,16.33,16.33,16.26,16.29,15800.0,14.649,14.649,14.5862,14.6132,15800.0
2011-08-19 13:45:00,16.28,16.31,16.28,16.31,6800.0,14.6042,14.6311,14.6042,14.6311,6800.0
2011-08-19 13:50:00,16.31,16.31,16.28,16.28,6000.0,14.6311,14.6311,14.6042,14.6042,6000.0
2011-08-19 13:55:00,16.28,16.29,16.25,16.25,5600.0,14.6042,14.6132,14.5773,14.5773,5600.0
2011-08-19 14:00:00,16.25,16.27,16.22,16.25,9400.0,14.5773,14.5952,14.5504,14.5773,9400.0
2011-08-19 14:05:00,16.25,16.25,16.11,16.2,20300.0,14.5773,14.5773,14.4517,14.5324,20300.0
2011-08-19 14:10:00,16.2,16.2,16.07,16.07,23300.0,14.5324,14.5324,14.4158,14.4158,23300.0
2011-08-19 14:15:00,16.07,16.07,16.03,16.03,13900.0,14.4158,14.4158,14.3799,14.3799,13900.0
2011-08-19 14:20:00,16.03,16.05,16.0,16.03,12600.0,14.3799,14.3979,14.353,14.3799,12600.0
2011-08-19 14:25:00,16.04,16.04,16.0,16.01,4700.0,14.3889,14.3889,14.353,14.362,4700.0
2011-08-19 14:30:00,16.0,16.01,15.96,15.98,7400.0,14.353,14.362,14.3171,14.3351,7400.0
2011-08-19 14:35:00,15.98,16.05,15.94,16.05,37400.0,14.3351,14.3979,14.2992,14.3979,37400.0
2011-08-19 14:40:00,16.05,16.06,15.98,16.05,9600.0,14.3979,14.4068,14.3351,14.3979,9600.0
2011-08-19 14:45:00,16.06,16.06,15.97,15.97,14700.0,14.4068,14.4068,14.3261,14.3261,14700.0
2011-08-19 14:50:00,15.97,15.97,15.88,15.9,18400.0,14.3261,14.3261,14.2454,14.2633,18400.0
2011-08-19 14:55:00,15.91,15.97,15.91,15.95,8300.0,14.2723,14.3261,14.2723,14.3082,8300.0
2011-08-19 15:00:00,15.95,15.95,15.9,15.92,15600.0,14.3082,14.3082,14.2633,14.2812,15600.0
2011-08-19 15:05:00,15.92,15.97,15.92,15.93,18600.0,14.2812,14.3261,14.2812,14.2902,18600.0
2011-08-19 15:10:00,15.93,15.97,15.92,15.94,17500.0,14.2902,14.3261,14.2812,14.2992,17500.0
2011-08-19 15:15:00,15.93,15.94,15.87,15.92,10700.0,14.2902,14.2992,14.2364,14.2812,10700.0
2011-08-19 15:20:00,15.92,15.97,15.87,15.93,16700.0,14.2812,14.3261,14.2364,14.2902,16700.0
2011-08-19 15:25:00,15.9,15.99,15.9,15.98,10300.0,14.2633,14.344,14.2633,14.3351,10300.0
2011-08-19 15:30:00,15.97,15.99,15.91,15.93,11100.0,14.3261,14.344,14.2723,14.2902,11100.0
2011-08-19 15:35:00,15.91,15.93,15.85,15.93,23500.0,14.2723,14.2902,14.2184,14.2902,23500.0
2011-08-19 15:40:00,15.93,15.98,15.89,15.98,11600.0,14.2902,14.3351,14.2543,14.3351,11600.0
2011-08-19 15:45:00,15.98,16.04,15.98,16.03,28900.0,14.3351,14.3889,14.3351,14.3799,28900.0
2011-08-19 15:50:00,16.04,16.04,15.92,15.98,37800.0,14.3889,14.3889,14.2812,14.3351,37800.0
2011-08-19 15:55:00,15.99,15.99,15.89,15.94,36900.0,14.344,14.344,14.2543,14.2992,36900.0
2011-08-22 09:30:00,16.69,17.06,16.31,16.89,28700.0,14.972,15.3039,14.6311,15.1514,28700.0
2011-08-22 09:35:00,16.89,17.07,16.8,16.91,44000.0,15.1514,15.3129,15.0707,15.1693,44000.0
2011-08-22 09:40:00,16.91,16.93,16.8,16.83,29100.0,15.1693,15.1873,15.0707,15.0976,29100.0
2011-08-22 09:45:00,16.82,16.82,16.51,16.59,17500.0,15.0886,15.0886,14.8105,14.8823,17500.0
2011-08-22 09:50:00,16.66,16.7,16.44,16.44,8400.0,14.9451,14.981,14.7477,14.7477,8400.0
2011-08-22 09:55:00,16.46,16.5,16.4,16.4,5700.0,14.7657,14.8015,14.7118,14.7118,5700.0
2011-08-22 10:00:00,16.44,16.49,16.22,16.36,22100.0,14.7477,14.7926,14.5504,14.676,22100.0
2011-08-22 10:05:00,16.35,16.36,16.24,16.36,3200.0,14.667,14.676,14.5683,14.676,3200.0
2011-08-22 10:10:00,16.35,16.38,16.26,16.34,5200.0,14.667,14.6939,14.5862,14.658,5200.0
2011-08-22 10:15:00,16.34,16.46,16.34,16.46,4100.0,14.658,14.7657,14.658,14.7657,4100.0
2011-08-22 10:20:00,16.46,16.46,16.38,16.42,3000.0,14.7657,14.7657,14.6939,14.7298,3000.0
2011-08-22 10:25:00,16.45,16.48,16.33,16.38,5600.0,14.7567,14.7836,14.649,14.6939,5600.0
2011-08-22 10:30:00,16.43,16.48,16.35,16.4,13600.0,14.7387,14.7836,14.667,14.7118,13600.0
2011-08-22 10:35:00,16.43,16.43,16.35,16.36,2600.0,14.7387,14.7387,14.667,14.676,2600.0
2011-08-22 10:40:00,16.38,16.39,16.3,16.3,2800.0,14.6939,14.7029,14.6221,14.6221,2800.0
2011-08-22 10:45:00,16.31,16.39,16.31,16.39,7900.0,14.6311,14.7029,14.6311,14.7029,7900.0
2011-08-22 10:50:00,16.38,16.46,16.27,16.39,32600.0,14.6939,14.7657,14.5952,14.7029,32600.0
2011-08-22 10:55:00,16.46,16.49,16.29,16.3,31800.0,14.7657,14.7926,14.6132,14.6221,31800.0
2011-08-22 11:00:00,16.31,16.45,16.16,16.34,60100.0,14.6311,14.7567,14.4965,14.658,60100.0
2011-08-22 11:05:00,16.34,16.4,16.31,16.4,5300.0,14.658,14.7118,14.6311,14.7118,5300.0
2011-08-22 11:10:00,16.41,16.42,16.34,16.38,10200.0,14.7208,14.7298,14.658,14.6939,10200.0
2011-08-22 11:15:00,16.38,16.44,16.36,16.4,15100.0,14.6939,14.7477,14.676,14.7118,15100.0
2011-08-22 11:20:00,16.4,16.42,16.38,16.4,7400.0,14.7118,14.7298,14.6939,14.7118,7400.0
2011-08-22 11:25:00,16.4,16.44,16.4,16.44,4900.0,14.7118,14.7477,14.7118,14.7477,4900.0
2011-08-22 11:30:00,16.49,16.49,16.42,16.42,5900.0,14.7926,14.7926,14.7298,14.7298,5900.0
2011-08-22 11:35:00,16.41,16.43,16.3,16.3,7000.0,14.7208,14.7387,14.6221,14.6221,7000.0
2011-08-22 11:40:00,16.3,16.3,16.15,16.15,6700.0,14.6221,14.6221,14.4876,14.4876,6700.0
2011-08-22 11:45:00,16.15,16.2,16.15,16.2,3300.0,14.4876,14.5324,14.4876,14.5324,3300.0
2011-08-22 11:50:00,16.2,16.2,16.12,16.16,5000.0,14.5324,14.5324,14.4607,14.4965,5000.0
2011-08-22 11:55:00,16.16,16.17,16.11,16.16,8300.0,14.4965,14.5055,14.4517,14.4965,8300.0
2011-08-22 12:00:00,16.16,16.16,16.12,16.16,4700.0,14.4965,14.4965,14.4607,14.4965,4700.0
2011-08-22 12:05:00,16.15,16.21,16.13,16.2,5600.0,14.4876,14.5414,14.4696,14.5324,5600.0
2011-08-22 12:10:00,16.21,16.23,16.19,16.22,2200.0,14.5414,14.5593,14.5235,14.5504,2200.0
2011-08-22 12:15:00,16.23,16.23,16.16,16.23,3900.0,14.5593,14.5593,14.4965,14.5593,3900.0
2011-08-22 12:20:00,16.22,16.27,16.22,16.23,8300.0,14.5504,14.5952,14.5504,14.5593,8300.0
2011-08-22 12:25:00,16.23,16.27,16.2,16.21,3300.0,14.5593,14.5952,14.5324,14.5414,3300.0
2011-08-22 12:30:00,16.21,16.22,16.18,16.18,2100.0,14.5414,14.5504,14.5145,14.5145,2100.0
2011-08-22 12:35:00,16.14,16.16,16.13,16.15,1500.0,14.4786,14.4965,14.4696,14.4876,1500.0
2011-08-22 12:40:00,16.15,16.2,16.15,16.19,8600.0,14.4876,14.5324,14.4876,14.5235,8600.0
2011-08-22 12:45:00,16.19,16.24,16.19,16.24,6200.0,14.5235,14.5683,14.5235,14.5683,6200.0
2011-08-22 12:50:00,16.24,16.26,16.2,16.24,5900.0,14.5683,14.5862,14.5324,14.5683,5900.0
2011-08-22 12:55:00,16.27,16.3,16.27,16.3,4700.0,14.5952,14.6221,14.5952,14.6221,4700.0
2011-08-22 13:00:00,16.33,16.35,16.28,16.35,5600.0,14.649,14.667,14.6042,14.667,5600.0
2011-08-22 13:05:00,16.36,16.37,16.36,16.36,4700.0,14.676,14.6849,14.676,14.676,4700.0
2011-08-22 13:10:00,16.36,16.36,16.3,16.32,2500.0,14.676,14.676,14.6221,14.6401,2500.0
2011-08-22 13:15:00,16.31,16.33,16.3,16.31,3800.0,14.6311,14.649,14.6221,14.6311,3800.0
2011-08-22 13:20:00,16.31,16.37,16.31,16.37,5100.0,14.6311,14.6849,14.6311,14.6849,5100.0
2011-08-22 13:25:00,16.37,16.37,16.29,16.29,2600.0,14.6849,14.6849,14.6132,14.6132,2600.0
2011-08-22 13:30:00,16.29,16.32,16.23,16.23,2100.0,14.6132,14.6401,14.5593,14.5593,2100.0
2011-08-22 13:35:00,16.22,16.25,16.19,16.22,3100.0,14.5504,14.5773,14.5235,14.5504,3100.0
2011-08-22 13:40:00,16.22,16.28,16.22,16.27,5100.0,14.5504,14.6042,14.5504,14.5952,5100.0
2011-08-22 13:45:00,16.27,16.27,16.16,16.18,2200.0,14.5952,14.5952,14.4965,14.5145,2200.0
2011-08-22 13:50:00,16.19,16.21,16.17,16.17,4900.0,14.5235,14.5414,14.5055,14.5055,4900.0
2011-08-22 13:55:00,16.17,16.23,16.16,16.21,7200.0,14.5055,14.5593,14.4965,14.5414,7200.0
2011-08-22 14:00:00,16.21,16.21,16.16,16.2,15800.0,14.5414,14.5414,14.4965,14.5324,15800.0
2011-08-22 14:05:00,16.21,16.26,16.2,16.24,5300.0,14.5414,14.5862,14.5324,14.5683,5300.0
2011-08-22 14:10:00,16.24,16.26,16.23,16.24,2700.0,14.5683,14.5862,14.5593,14.5683,2700.0
2011-08-22 14:15:00,16.25,16.34,16.23,16.23,10800.0,14.5773,14.658,14.5593,14.5593,10800.0
2011-08-22 14:20:00,16.24,16.3,16.22,16.25,8200.0,14.5683,14.6221,14.5504,14.5773,8200.0
2011-08-22 14:25:00,16.25,16.31,16.22,16.25,6500.0,14.5773,14.6311,14.5504,14.5773,6500.0
2011-08-22 14:30:00,16.25,16.25,16.18,16.2,4900.0,14.5773,14.5773,14.5145,14.5324,4900.0
2011-08-22 14:35:00,16.21,16.21,16.1,16.1,9500.0,14.5414,14.5414,14.4427,14.4427,9500.0
2011-08-22 14:40:00,16.11,16.16,16.1,16.11,3700.0,14.4517,14.4965,14.4427,14.4517,3700.0
2011-08-22 14:45:00,16.12,16.14,16.1,16.1,2600.0,14.4607,14.4786,14.4427,14.4427,2600.0
2011-08-22 14:50:00,16.11,16.11,16.01,16.01,6600.0,14.4517,14.4517,14.362,14.362,6600.0
2011-08-22 14:55:00,16.02,16.04,16.0,16.01,6200.0,14.371,14.3889,14.353,14.362,6200.0
2011-08-22 15:00:00,16.0,16.06,16.0,16.0,12900.0,14.353,14.4068,14.353,14.353,12900.0
2011-08-22 15:05:00,16.01,16.09,16.0,16.02,11300.0,14.362,14.4337,14.353,14.371,11300.0
2011-08-22 15:10:00,16.03,16.1,16.01,16.09,5200.0,14.3799,14.4427,14.362,14.4337,5200.0
2011-08-22 15:15:00,16.09,16.14,16.09,16.14,5500.0,14.4337,14.4786,14.4337,14.4786,5500.0
2011-08-22 15:20:00,16.14,16.18,16.13,16.15,9500.0,14.4786,14.5145,14.4696,14.4876,9500.0
2011-08-22 15:25:00,16.17,16.18,16.1,16.15,8300.0,14.5055,14.5145,14.4427,14.4876,8300.0
2011-08-22 15:30:00,16.15,16.21,16.14,16.14,4900.0,14.4876,14.5414,14.4786,14.4786,4900.0
2011-08-22 15:35:00,16.14,16.19,16.12,16.17,11300.0,14.4786,14.5235,14.4607,14.5055,11300.0
2011-08-22 15:40:00,16.17,16.21,16.16,16.21,10100.0,14.5055,14.5414,14.4965,14.5414,10100.0
2011-08-22 15:45:00,16.22,16.25,16.11,16.14,13400.0,14.5504,14.5773,14.4517,14.4786,13400.0
2011-08-22 15:50:00,16.14,16.16,16.06,16.09,17100.0,14.4786,14.4965,14.4068,14.4337,17100.0
2011-08-22 15:55:00,16.1,16.11,16.04,16.07,40700.0,14.4427,14.4517,14.3889,14.4158,40700.0
2011-08-23 09:30:00,16.45,16.76,16.16,16.44,28800.0,14.7567,15.0348,14.4965,14.7477,28800.0
2011-08-23 09:35:00,16.42,16.43,16.31,16.36,8500.0,14.7298,14.7387,14.6311,14.676,8500.0
2011-08-23 09:40:00,16.39,16.39,15.95,15.95,101900.0,14.7029,14.7029,14.3082,14.3082,101900.0
2011-08-23 09:45:00,16.0,16.13,15.96,16.11,20200.0,14.353,14.4696,14.3171,14.4517,20200.0
2011-08-23 09:50:00,16.11,16.11,15.95,15.96,24600.0,14.4517,14.4517,14.3082,14.3171,24600.0
2011-08-23 09:55:00,15.96,16.05,15.95,16.01,43200.0,14.3171,14.3979,14.3082,14.362,43200.0
2011-08-23 10:00:00,16.04,16.25,16.04,16.15,45700.0,14.3889,14.5773,14.3889,14.4876,45700.0
2011-08-23 10:05:00,16.16,16.22,16.11,16.17,27600.0,14.4965,14.5504,14.4517,14.5055,27600.0
2011-08-23 10:10:00,16.17,16.18,16.05,16.06,14600.0,14.5055,14.5145,14.3979,14.4068,14600.0
2011-08-23 10:15:00,16.06,16.14,16.06,16.12,24700.0,14.4068,14.4786,14.4068,14.4607,24700.0
2011-08-23 10:20:00,16.12,16.13,16.06,16.11,13400.0,14.4607,14.4696,14.4068,14.4517,13400.0
2011-08-23 10:25:00,16.1,16.26,16.1,16.18,103900.0,14.4427,14.5862,14.4427,14.5145,103900.0
2011-08-23 10:30:00,16.2,16.23,16.1,16.11,26100.0,14.5324,14.5593,14.4427,14.4517,26100.0
2011-08-23 10:35:00,16.11,16.13,16.03,16.13,20100.0,14.4517,14.4696,14.3799,14.4696,20100.0
2011-08-23 10:40:00,16.13,16.17,16.13,16.14,8000.0,14.4696,14.5055,14.4696,14.4786,8000.0
2011-08-23 10:45:00,16.14,16.21,16.14,16.19,8300.0,14.4786,14.5414,14.4786,14.5235,8300.0
2011-08-23 10:50:00,16.2,16.24,16.15,16.16,7000.0,14.5324,14.5683,14.4876,14.4965,7000.0
2011-08-23 10:55:00,16.16,16.19,16.07,16.09,7200.0,14.4965,14.5235,14.4158,14.4337,7200.0
2011-08-23 11:00:00,16.07,16.11,16.05,16.05,14700.0,14.4158,14.4517,14.3979,14.3979,14700.0
2011-08-23 11:05:00,16.05,16.08,15.96,16.02,16200.0,14.3979,14.4248,14.3171,14.371,16200.0
2011-08-23 11:10:00,16.04,16.12,16.04,16.11,3300.0,14.3889,14.4607,14.3889,14.4517,3300.0
2011-08-23 11:15:00,16.12,16.17,16.12,16.14,10500.0,14.4607,14.5055,14.4607,14.4786,10500.0
2011-08-23 11:20:00,16.16,16.17,16.12,16.12,2800.0,14.4965,14.5055,14.4607,14.4607,2800.0
2011-08-23 11:25:00,16.11,16.18,16.11,16.18,7000.0,14.4517,14.5145,14.4517,14.5145,7000.0
2011-08-23 11:30:00,16.17,16.21,16.17,16.17,8700.0,14.5055,14.5414,14.5055,14.5055,8700.0
2011-08-23 11:35:00,16.17,16.29,16.17,16.28,7700.0,14.5055,14.6132,14.5055,14.6042,7700.0
2011-08-23 11:40:00,16.28,16.28,16.25,16.27,7100.0,14.6042,14.6042,14.5773,14.5952,7100.0
2011-08-23 11:45:00,16.26,16.3,16.23,16.23,6300.0,14.5862,14.6221,14.5593,14.5593,6300.0
2011-08-23 11:50:00,16.22,16.27,16.22,16.24,6100.0,14.5504,14.5952,14.5504,14.5683,6100.0
2011-08-23 11:55:00,16.24,16.37,16.24,16.37,9100.0,14.5683,14.6849,14.5683,14.6849,9100.0
2011-08-23 12:00:00,16.36,16.41,16.36,16.38,9500.0,14.676,14.7208,14.676,14.6939,9500.0
2011-08-23 12:05:00,16.38,16.42,16.37,16.42,7100.0,14.6939,14.7298,14.6849,14.7298,7100.0
2011-08-23 12:10:00,16.42,16.42,16.4,16.41,3200.0,14.7298,14.7298,14.7118,14.7208,3200.0
2011-08-23 12:15:00,16.41,16.44,16.41,16.42,3700.0,14.7208,14.7477,14.7208,14.7298,3700.0
2011-08-23 12:20:00,16.41,16.43,16.41,16.41,4700.0,14.7208,14.7387,14.7208,14.7208,4700.0
2011-08-23 12:25:00,16.41,16.42,16.36,16.36,1400.0,14.7208,14.7298,14.676,14.676,1400.0
2011-08-23 12:30:00,16.38,16.43,16.38,16.4,5900.0,14.6939,14.7387,14.6939,14.7118,5900.0
2011-08-23 12:35:00,16.39,16.45,16.39,16.44,2400.0,14.7029,14.7567,14.7029,14.7477,2400.0
2011-08-23 12:40:00,16.43,16.46,16.43,16.44,8400.0,14.7387,14.7657,14.7387,14.7477,8400.0
2011-08-23 12:45:00,16.43,16.45,16.42,16.44,5200.0,14.7387,14.7567,14.7298,14.7477,5200.0
2011-08-23 12:50:00,16.42,16.5,16.42,16.5,3400.0,14.7298,14.8015,14.7298,14.8015,3400.0
2011-08-23 12:55:00,16.5,16.5,16.47,16.47,3700.0,14.8015,14.8015,14.7746,14.7746,3700.0
2011-08-23 13:00:00,16.5,16.5,16.49,16.49,1900.0,14.8015,14.8015,14.7926,14.7926,1900.0
2011-08-23 13:05:00,16.5,16.5,16.47,16.47,6400.0,14.8015,14.8015,14.7746,14.7746,6400.0
2011-08-23 13:10:00,16.47,16.48,16.44,16.47,2600.0,14.7746,14.7836,14.7477,14.7746,2600.0
2011-08-23 13:15:00,16.47,16.49,16.47,16.47,4100.0,14.7746,14.7926,14.7746,14.7746,4100.0
2011-08-23 13:20:00,16.47,16.48,16.45,16.45,4700.0,14.7746,14.7836,14.7567,14.7567,4700.0
2011-08-23 13:25:00,16.42,16.43,16.42,16.43,300.0,14.7298,14.7387,14.7298,14.7387,300.0
2011-08-23 13:30:00,16.44,16.46,16.44,16.44,4100.0,14.7477,14.7657,14.7477,14.7477,4100.0
2011-08-23 13:35:00,16.44,16.44,16.25,16.26,52500.0,14.7477,14.7477,14.5773,14.5862,52500.0
2011-08-23 13:40:00,16.25,16.33,16.23,16.31,17100.0,14.5773,14.649,14.5593,14.6311,17100.0
2011-08-23 13:45:00,16.3,16.39,16.3,16.38,6900.0,14.6221,14.7029,14.6221,14.6939,6900.0
2011-08-23 13:50:00,16.39,16.41,16.21,16.24,6000.0,14.7029,14.7208,14.5414,14.5683,6000.0
2011-08-23 13:55:00,16.26,16.34,16.25,16.28,18500.0,14.5862,14.658,14.5773,14.6042,18500.0
2011-08-23 14:00:00,16.29,16.39,16.27,16.39,5000.0,14.6132,14.7029,14.5952,14.7029,5000.0
2011-08-23 14:05:00,16.4,16.4,16.35,16.38,8700.0,14.7118,14.7118,14.667,14.6939,8700.0
2011-08-23 14:10:00,16.37,16.38,16.31,16.31,6800.0,14.6849,14.6939,14.6311,14.6311,6800.0
2011-08-23 14:15:00,16.33,16.4,16.32,16.4,3400.0,14.649,14.7118,14.6401,14.7118,3400.0
2011-08-23 14:20:00,16.4,16.4,16.34,16.35,10000.0,14.7118,14.7118,14.658,14.667,10000.0
2011-08-23 14:25:00,16.36,16.49,16.35,16.48,7400.0,14.676,14.7926,14.667,14.7836,7400.0
2011-08-23 14:30:00,16.48,16.56,16.47,16.53,11300.0,14.7836,14.8554,14.7746,14.8285,11300.0
2011-08-23 14:35:00,16.52,16.53,16.51,16.52,3800.0,14.8195,14.8285,14.8105,14.8195,3800.0
2011-08-23 14:40:00,16.52,16.53,16.51,16.52,5300.0,14.8195,14.8285,14.8105,14.8195,5300.0
2011-08-23 14:45:00,16.53,16.59,16.52,16.59,6100.0,14.8285,14.8823,14.8195,14.8823,6100.0
2011-08-23 14:50:00,16.59,16.62,16.58,16.59,8000.0,14.8823,14.9092,14.8733,14.8823,8000.0
2011-08-23 14:55:00,16.59,16.62,16.58,16.61,9200.0,14.8823,14.9092,14.8733,14.9002,9200.0
2011-08-23 15:00:00,16.61,16.76,16.61,16.74,10700.0,14.9002,15.0348,14.9002,15.0168,10700.0
2011-08-23 15:05:00,16.75,16.76,16.74,16.76,12800.0,15.0258,15.0348,15.0168,15.0348,12800.0
2011-08-23 15:10:00,16.76,16.83,16.76,16.8,19000.0,15.0348,15.0976,15.0348,15.0707,19000.0
2011-08-23 15:15:00,16.82,16.84,16.73,16.74,22000.0,15.0886,15.1065,15.0079,15.0168,22000.0
2011-08-23 15:20:00,16.74,16.79,16.73,16.74,18600.0,15.0168,15.0617,15.0079,15.0168,18600.0
2011-08-23 15:25:00,16.75,16.76,16.63,16.64,17000.0,15.0258,15.0348,14.9182,14.9271,17000.0
2011-08-23 15:30:00,16.64,16.73,16.64,16.73,12200.0,14.9271,15.0079,14.9271,15.0079,12200.0
2011-08-23 15:35:00,16.74,16.8,16.74,16.79,17500.0,15.0168,15.0707,15.0168,15.0617,17500.0
2011-08-23 15:40:00,16.79,16.8,16.72,16.73,16200.0,15.0617,15.0707,14.9989,15.0079,16200.0
2011-08-23 15:45:00,16.73,16.76,16.73,16.75,15200.0,15.0079,15.0348,15.0079,15.0258,15200.0
2011-08-23 15:50:00,16.76,16.85,16.76,16.84,64200.0,15.0348,15.1155,15.0348,15.1065,64200.0
2011-08-23 15:55:00,16.84,16.96,16.84,16.9,76000.0,15.1065,15.2142,15.1065,15.1604,76000.0
2011-08-24 09:30:00,16.77,17.0,16.51,16.95,39600.0,15.0437,15.2501,14.8105,15.2052,39600.0
2011-08-24 09:35:00,16.86,16.87,16.6,16.61,11600.0,15.1245,15.1335,14.8912,14.9002,11600.0
2011-08-24 09:40:00,16.57,16.81,16.56,16.81,9100.0,14.8643,15.0796,14.8554,15.0796,9100.0
2011-08-24 09:45:00,16.87,16.89,16.8,16.81,2900.0,15.1335,15.1514,15.0707,15.0796,2900.0
2011-08-24 09:50:00,16.8,16.8,16.69,16.75,8000.0,15.0707,15.0707,14.972,15.0258,8000.0
2011-08-24 09:55:00,16.76,16.92,16.76,16.92,3200.0,15.0348,15.1783,15.0348,15.1783,3200.0
2011-08-24 10:00:00,16.92,17.07,16.86,17.01,4200.0,15.1783,15.3129,15.1245,15.259,4200.0
2011-08-24 10:05:00,17.05,17.09,17.01,17.06,15700.0,15.2949,15.3308,15.259,15.3039,15700.0
2011-08-24 10:10:00,17.07,17.11,17.01,17.03,5800.0,15.3129,15.3487,15.259,15.277,5800.0
2011-08-24 10:15:00,17.01,17.01,16.91,16.91,2900.0,15.259,15.259,15.1693,15.1693,2900.0
2011-08-24 10:20:00,16.91,16.92,16.81,16.81,4200.0,15.1693,15.1783,15.0796,15.0796,4200.0
2011-08-24 10:25:00,16.83,16.83,16.76,16.79,4400.0,15.0976,15.0976,15.0348,15.0617,4400.0
2011-08-24 10:30:00,16.78,16.78,16.62,16.63,7000.0,15.0527,15.0527,14.9092,14.9182,7000.0
2011-08-24 10:35:00,16.65,16.75,16.62,16.73,6500.0,14.9361,15.0258,14.9092,15.0079,6500.0
2011-08-24 10:40:00,16.73,16.84,16.73,16.84,4400.0,15.0079,15.1065,15.0079,15.1065,4400.0
2011-08-24 10:45:00,16.84,16.84,16.68,16.68,8200.0,15.1065,15.1065,14.963,14.963,8200.0
2011-08-24 10:50:00,16.68,16.68,16.6,16.67,4500.0,14.963,14.963,14.8912,14.954,4500.0
2011-08-24 10:55:00,16.66,16.66,16.53,16.53,4800.0,14.9451,14.9451,14.8285,14.8285,4800.0
2011-08-24 11:00:00,16.54,16.54,16.47,16.48,11000.0,14.8374,14.8374,14.7746,14.7836,11000.0
2011-08-24 11:05:00,16.48,16.56,16.47,16.52,4300.0,14.7836,14.8554,14.7746,14.8195,4300.0
2011-08-24 11:10:00,16.52,16.58,16.51,16.57,4000.0,14.8195,14.8733,14.8105,14.8643,4000.0
2011-08-24 11:15:00,16.59,16.62,16.53,16.53,15500.0,14.8823,14.9092,14.8285,14.8285,15500.0
2011-08-24 11:20:00,16.53,16.64,16.53,16.62,6100.0,14.8285,14.9271,14.8285,14.9092,6100.0
2011-08-24 11:25:00,16.61,16.66,16.6,16.62,4100.0,14.9002,14.9451,14.8912,14.9092,4100.0
2011-08-24 11:30:00,16.62,16.66,16.59,16.66,15600.0,14.9092,14.9451,14.8823,14.9451,15600.0
2011-08-24 11:35:00,16.66,16.74,16.66,16.69,10400.0,14.9451,15.0168,14.9451,14.972,10400.0
2011-08-24 11:40:00,16.68,16.69,16.6,16.61,4400.0,14.963,14.972,14.8912,14.9002,4400.0
2011-08-24 11:45:00,16.61,16.61,16.59,16.6,6200.0,14.9002,14.9002,14.8823,14.8912,6200.0
2011-08-24 11:50:00,16.61,16.64,16.6,16.6,8200.0,14.9002,14.9271,14.8912,14.8912,8200.0
2011-08-24 11:55:00,16.6,16.61,16.37,16.47,31100.0,14.8912,14.9002,14.6849,14.7746,31100.0
2011-08-24 12:00:00,16.44,16.44,16.36,16.36,6900.0,14.7477,14.7477,14.676,14.676,6900.0
2011-08-24 12:05:00,16.36,16.36,16.25,16.27,11800.0,14.676,14.676,14.5773,14.5952,11800.0
2011-08-24 12:10:00,16.26,16.28,16.24,16.27,7700.0,14.5862,14.6042,14.5683,14.5952,7700.0
2011-08-24 12:15:00,16.27,16.34,16.27,16.31,2500.0,14.5952,14.658,14.5952,14.6311,2500.0
2011-08-24 12:20:00,16.31,16.39,16.3,16.39,2100.0,14.6311,14.7029,14.6221,14.7029,2100.0
2011-08-24 12:25:00,16.39,16.39,16.28,16.31,3000.0,14.7029,14.7029,14.6042,14.6311,3000.0
2011-08-24 12:30:00,16.29,16.31,16.28,16.31,3700.0,14.6132,14.6311,14.6042,14.6311,3700.0
2011-08-24 12:35:00,16.31,16.38,16.3,16.36,4000.0,14.6311,14.6939,14.6221,14.676,4000.0
2011-08-24 12:40:00,16.35,16.41,16.34,16.38,11600.0,14.667,14.7208,14.658,14.6939,11600.0
2011-08-24 12:45:00,16.37,16.38,16.33,16.35,3400.0,14.6849,14.6939,14.649,14.667,3400.0
2011-08-24 12:50:00,16.35,16.37,16.33,16.36,4400.0,14.667,14.6849,14.649,14.676,4400.0
2011-08-24 12:55:00,16.36,16.4,16.35,16.4,14800.0,14.676,14.7118,14.667,14.7118,14800.0
2011-08-24 13:00:00,16.4,16.41,16.36,16.39,10200.0,14.7118,14.7208,14.676,14.7029,10200.0
2011-08-24 13:05:00,16.37,16.39,16.35,16.35,4900.0,14.6849,14.7029,14.667,14.667,4900.0
2011-08-24 13:10:00,16.35,16.38,16.33,16.38,6200.0,14.667,14.6939,14.649,14.6939,6200.0
2011-08-24 13:15:00,16.38,16.4,16.38,16.4,7500.0,14.6939,14.7118,14.6939,14.7118,7500.0
2011-08-24 13:20:00,16.4,16.46,16.4,16.45,10900.0,14.7118,14.7657,14.7118,14.7567,10900.0
2011-08-24 13:25:00,16.44,16.44,16.4,16.4,6500.0,14.7477,14.7477,14.7118,14.7118,6500.0
2011-08-24 13:30:00,16.41,16.41,16.36,16.37,6800.0,14.7208,14.7208,14.676,14.6849,6800.0
2011-08-24 13:35:00,16.36,16.38,16.34,16.34,7500.0,14.676,14.6939,14.658,14.658,7500.0
2011-08-24 13:40:00,16.34,16.34,16.29,16.3,9500.0,14.658,14.658,14.6132,14.6221,9500.0
2011-08-24 13:45:00,16.3,16.34,16.25,16.34,6700.0,14.6221,14.658,14.5773,14.658,6700.0
2011-08-24 13:50:00,16.34,16.35,16.32,16.32,3400.0,14.658,14.667,14.6401,14.6401,3400.0
2011-08-24 13:55:00,16.32,16.4,16.31,16.4,5400.0,14.6401,14.7118,14.6311,14.7118,5400.0
2011-08-24 14:00:00,16.4,16.42,16.36,16.38,4900.0,14.7118,14.7298,14.676,14.6939,4900.0
2011-08-24 14:05:00,16.37,16.41,16.36,16.41,10200.0,14.6849,14.7208,14.676,14.7208,10200.0
2011-08-24 14:10:00,16.4,16.43,16.4,16.43,5000.0,14.7118,14.7387,14.7118,14.7387,5000.0
2011-08-24 14:15:00,16.42,16.42,16.36,16.38,7000.0,14.7298,14.7298,14.676,14.6939,7000.0
2011-08-24 14:20:00,16.37,16.37,16.32,16.34,6800.0,14.6849,14.6849,14.6401,14.658,6800.0
2011-08-24 14:25:00,16.34,16.38,16.31,16.38,7700.0,14.658,14.6939,14.6311,14.6939,7700.0
2011-08-24 14:30:00,16.37,16.4,16.37,16.4,4800.0,14.6849,14.7118,14.6849,14.7118,4800.0
2011-08-24 14:35:00,16.4,16.4,16.31,16.34,9500.0,14.7118,14.7118,14.6311,14.658,9500.0
2011-08-24 14:40:00,16.34,16.39,16.33,16.39,3900.0,14.658,14.7029,14.649,14.7029,3900.0
2011-08-24 14:45:00,16.38,16.39,16.36,16.36,3900.0,14.6939,14.7029,14.676,14.676,3900.0
2011-08-24 14:50:00,16.36,16.41,16.35,16.39,4400.0,14.676,14.7208,14.667,14.7029,4400.0
2011-08-24 14:55:00,16.4,16.47,16.4,16.43,8700.0,14.7118,14.7746,14.7118,14.7387,8700.0
2011-08-24 15:00:00,16.43,16.47,16.42,16.46,6700.0,14.7387,14.7746,14.7298,14.7657,6700.0
2011-08-24 15:05:00,16.44,16.45,16.4,16.42,6300.0,14.7477,14.7567,14.7118,14.7298,6300.0
2011-08-24 15:10:00,16.41,16.5,16.41,16.5,7800.0,14.7208,14.8015,14.7208,14.8015,7800.0
2011-08-24 15:15:00,16.51,16.58,16.5,16.56,12200.0,14.8105,14.8733,14.8015,14.8554,12200.0
2011-08-24 15:20:00,16.56,16.66,16.56,16.65,12100.0,14.8554,14.9451,14.8554,14.9361,12100.0
2011-08-24 15:25:00,16.64,16.65,16.55,16.55,6400.0,14.9271,14.9361,14.8464,14.8464,6400.0
2011-08-24 15:30:00,16.55,16.65,16.55,16.65,7600.0,14.8464,14.9361,14.8464,14.9361,7600.0
2011-08-24 15:35:00,16.65,16.65,16.62,16.63,9400.0,14.9361,14.9361,14.9092,14.9182,9400.0
2011-08-24 15:40:00,16.63,16.75,16.63,16.75,9800.0,14.9182,15.0258,14.9182,15.0258,9800.0
2011-08-24 15:45:00,16.73,16.73,16.64,16.65,12800.0,15.0079,15.0079,14.9271,14.9361,12800.0
2011-08-24 15:50:00,16.65,16.68,16.62,16.68,22100.0,14.9361,14.963,14.9092,14.963,22100.0
2011-08-24 15:55:00,16.68,16.7,16.65,16.7,27800.0,14.963,14.981,14.9361,14.981,27800.0
2011-08-25 09:30:00,16.58,17.33,16.58,16.98,25600.0,14.8733,15.5461,14.8733,15.2321,25600.0
2011-08-25 09:35:00,16.97,17.17,16.84,17.06,31500.0,15.2232,15.4026,15.1065,15.3039,31500.0
2011-08-25 09:40:00,17.05,17.05,16.77,17.05,15500.0,15.2949,15.2949,15.0437,15.2949,15500.0
2011-08-25 09:45:00,17.06,17.12,17.0,17.02,4700.0,15.3039,15.3577,15.2501,15.268,4700.0
2011-08-25 09:50:00,17.0,17.07,16.91,16.95,14100.0,15.2501,15.3129,15.1693,15.2052,14100.0
2011-08-25 09:55:00,16.95,16.98,16.76,16.85,22700.0,15.2052,15.2321,15.0348,15.1155,22700.0
2011-08-25 10:00:00,16.83,16.83,16.64,16.66,11600.0,15.0976,15.0976,14.9271,14.9451,11600.0
2011-08-25 10:05:00,16.68,16.74,16.68,16.72,5300.0,14.963,15.0168,14.963,14.9989,5300.0
2011-08-25 10:10:00,16.72,16.72,16.66,16.69,9600.0,14.9989,14.9989,14.9451,14.972,9600.0
2011-08-25 10:15:00,16.69,16.69,16.64,16.66,9100.0,14.972,14.972,14.9271,14.9451,9100.0
2011-08-25 10:20:00,16.66,16.68,16.57,16.68,7400.0,14.9451,14.963,14.8643,14.963,7400.0
2011-08-25 10:25:00,16.64,16.67,16.58,16.62,14700.0,14.9271,14.954,14.8733,14.9092,14700.0
2011-08-25 10:30:00,16.63,16.65,16.58,16.63,13200.0,14.9182,14.9361,14.8733,14.9182,13200.0
2011-08-25 10:35:00,16.63,16.65,16.56,16.58,10300.0,14.9182,14.9361,14.8554,14.8733,10300.0
2011-08-25 10:40:00,16.58,16.64,16.54,16.55,3400.0,14.8733,14.9271,14.8374,14.8464,3400.0
2011-08-25 10:45:00,16.55,16.58,16.52,16.53,5200.0,14.8464,14.8733,14.8195,14.8285,5200.0
2011-08-25 10:50:00,16.52,16.58,16.45,16.47,18800.0,14.8195,14.8733,14.7567,14.7746,18800.0
2011-08-25 10:55:00,16.46,16.57,16.44,16.52,23000.0,14.7657,14.8643,14.7477,14.8195,23000.0
2011-08-25 11:00:00,16.52,16.6,16.52,16.6,16500.0,14.8195,14.8912,14.8195,14.8912,16500.0
2011-08-25 11:05:00,16.57,16.6,16.56,16.58,8100.0,14.8643,14.8912,14.8554,14.8733,8100.0
2011-08-25 11:10:00,16.57,16.6,16.52,16.59,5700.0,14.8643,14.8912,14.8195,14.8823,5700.0
2011-08-25 11:15:00,16.6,16.69,16.57,16.66,9600.0,14.8912,14.972,14.8643,14.9451,9600.0
2011-08-25 11:20:00,16.67,16.67,16.63,16.66,6100.0,14.954,14.954,14.9182,14.9451,6100.0
2011-08-25 11:25:00,16.66,16.7,16.64,16.64,5800.0,14.9451,14.981,14.9271,14.9271,5800.0
2011-08-25 11:30:00,16.64,16.66,16.63,16.63,14100.0,14.9271,14.9451,14.9182,14.9182,14100.0
2011-08-25 11:35:00,16.63,16.63,16.53,16.58,7500.0,14.9182,14.9182,14.8285,14.8733,7500.0
2011-08-25 11:40:00,16.59,16.59,16.54,16.56,6200.0,14.8823,14.8823,14.8374,14.8554,6200.0
2011-08-25 11:45:00,16.55,16.58,16.53,16.53,8300.0,14.8464,14.8733,14.8285,14.8285,8300.0
2011-08-25 11:50:00,16.55,16.58,16.53,16.55,11900.0,14.8464,14.8733,14.8285,14.8464,11900.0
2011-08-25 11:55:00,16.55,16.55,16.54,16.55,7300.0,14.8464,14.8464,14.8374,14.8464,7300.0
2011-08-25 12:00:00,16.55,16.55,16.46,16.46,4300.0,14.8464,14.8464,14.7657,14.7657,4300.0
2011-08-25 12:05:00,16.46,16.47,16.41,16.42,8500.0,14.7657,14.7746,14.7208,14.7298,8500.0
2011-08-25 12:10:00,16.42,16.43,16.36,16.38,13300.0,14.7298,14.7387,14.676,14.6939,13300.0
2011-08-25 12:15:00,16.38,16.38,16.35,16.35,1200.0,14.6939,14.6939,14.667,14.667,1200.0
2011-08-25 12:20:00,16.33,16.33,16.27,16.28,3800.0,14.649,14.649,14.5952,14.6042,3800.0
2011-08-25 12:25:00,16.29,16.31,16.29,16.3,5800.0,14.6132,14.6311,14.6132,14.6221,5800.0
2011-08-25 12:30:00,16.29,16.29,16.26,16.26,2900.0,14.6132,14.6132,14.5862,14.5862,2900.0
2011-08-25 12:35:00,16.27,16.27,16.21,16.25,4700.0,14.5952,14.5952,14.5414,14.5773,4700.0
2011-08-25 12:40:00,16.25,16.25,16.19,16.2,7500.0,14.5773,14.5773,14.5235,14.5324,7500.0
2011-08-25 12:45:00,16.19,16.19,16.07,16.16,7800.0,14.5235,14.5235,14.4158,14.4965,7800.0
2011-08-25 12:50:00,16.16,16.16,16.13,16.16,800.0,14.4965,14.4965,14.4696,14.4965,800.0
2011-08-25 12:55:00,16.17,16.18,16.09,16.18,11300.0,14.5055,14.5145,14.4337,14.5145,11300.0
2011-08-25 13:00:00,16.17,16.22,16.17,16.22,2300.0,14.5055,14.5504,14.5055,14.5504,2300.0
2011-08-25 13:05:00,16.22,16.3,16.22,16.25,5800.0,14.5504,14.6221,14.5504,14.5773,5800.0
2011-08-25 13:10:00,16.26,16.3,16.25,16.3,2800.0,14.5862,14.6221,14.5773,14.6221,2800.0
2011-08-25 13:15:00,16.3,16.31,16.26,16.31,1800.0,14.6221,14.6311,14.5862,14.6311,1800.0
2011-08-25 13:20:00,16.29,16.39,16.29,16.38,4700.0,14.6132,14.7029,14.6132,14.6939,4700.0
2011-08-25 13:25:00,16.38,16.39,16.32,16.32,9800.0,14.6939,14.7029,14.6401,14.6401,9800.0
2011-08-25 13:30:00,16.34,16.36,16.3,16.32,12900.0,14.658,14.676,14.6221,14.6401,12900.0
2011-08-25 13:35:00,16.31,16.38,16.3,16.38,21800.0,14.6311,14.6939,14.6221,14.6939,21800.0
2011-08-25 13:40:00,16.38,16.48,16.38,16.44,22700.0,14.6939,14.7836,14.6939,14.7477,22700.0
2011-08-25 13:45:00,16.43,16.44,16.41,16.41,6500.0,14.7387,14.7477,14.7208,14.7208,6500.0
2011-08-25 13:50:00,16.4,16.44,16.4,16.44,2900.0,14.7118,14.7477,14.7118,14.7477,2900.0
2011-08-25 13:55:00,16.42,16.5,16.42,16.5,5600.0,14.7298,14.8015,14.7298,14.8015,5600.0
2011-08-25 14:00:00,16.5,16.5,16.46,16.46,2100.0,14.8015,14.8015,14.7657,14.7657,2100.0
2011-08-25 14:05:00,16.47,16.47,16.42,16.44,3300.0,14.7746,14.7746,14.7298,14.7477,3300.0
2011-08-25 14:10:00,16.44,16.44,16.41,16.42,2000.0,14.7477,14.7477,14.7208,14.7298,2000.0
2011-08-25 14:15:00,16.42,16.46,16.41,16.43,3800.0,14.7298,14.7657,14.7208,14.7387,3800.0
2011-08-25 14:20:00,16.42,16.43,16.35,16.37,3500.0,14.7298,14.7387,14.667,14.6849,3500.0
2011-08-25 14:25:00,16.36,16.36,16.32,16.36,7700.0,14.676,14.676,14.6401,14.676,7700.0
2011-08-25 14:30:00,16.36,16.38,16.35,16.38,3400.0,14.676,14.6939,14.667,14.6939,3400.0
2011-08-25 14:35:00,16.37,16.4,16.33,16.34,3300.0,14.6849,14.7118,14.649,14.658,3300.0
2011-08-25 14:40:00,16.34,16.35,16.31,16.35,3100.0,14.658,14.667,14.6311,14.667,3100.0
2011-08-25 14:45:00,16.35,16.37,16.35,16.35,6900.0,14.667,14.6849,14.667,14.667,6900.0
2011-08-25 14:50:00,16.35,16.36,16.28,16.28,5000.0,14.667,14.676,14.6042,14.6042,5000.0
2011-08-25 14:55:00,16.28,16.29,16.25,16.25,1500.0,14.6042,14.6132,14.5773,14.5773,1500.0
2011-08-25 15:00:00,16.23,16.25,16.19,16.25,3900.0,14.5593,14.5773,14.5235,14.5773,3900.0
2011-08-25 15:05:00,16.26,16.27,16.24,16.26,2300.0,14.5862,14.5952,14.5683,14.5862,2300.0
2011-08-25 15:10:00,16.26,16.3,16.24,16.29,4500.0,14.5862,14.6221,14.5683,14.6132,4500.0
2011-08-25 15:15:00,16.29,16.34,16.28,16.34,8800.0,14.6132,14.658,14.6042,14.658,8800.0
2011-08-25 15:20:00,16.34,16.36,16.33,16.33,2700.0,14.658,14.676,14.649,14.649,2700.0
2011-08-25 15:25:00,16.33,16.33,16.28,16.3,5800.0,14.649,14.649,14.6042,14.6221,5800.0
2011-08-25 15:30:00,16.29,16.3,16.26,16.26,5500.0,14.6132,14.6221,14.5862,14.5862,5500.0
2011-08-25 15:35:00,16.25,16.25,16.19,16.21,11400.0,14.5773,14.5773,14.5235,14.5414,11400.0
2011-08-25 15:40:00,16.2,16.2,16.06,16.06,18500.0,14.5324,14.5324,14.4068,14.4068,18500.0
2011-08-25 15:45:00,16.06,16.11,16.06,16.1,23600.0,14.4068,14.4517,14.4068,14.4427,23600.0
2011-08-25 15:50:00,16.1,16.11,16.07,16.1,25500.0,14.4427,14.4517,14.4158,14.4427,25500.0
2011-08-25 15:55:00,16.1,16.11,16.05,16.07,55300.0,14.4427,14.4517,14.3979,14.4158,55300.0
2011-08-26 09:30:00,16.05,16.43,16.05,16.06,4600.0,14.3979,14.7387,14.3979,14.4068,4600.0
2011-08-26 09:35:00,16.1,16.4,16.05,16.05,19100.0,14.4427,14.7118,14.3979,14.3979,19100.0
2011-08-26 09:40:00,16.06,16.16,16.05,16.16,5700.0,14.4068,14.4965,14.3979,14.4965,5700.0
2011-08-26 09:45:00,16.11,16.13,16.05,16.12,3700.0,14.4517,14.4696,14.3979,14.4607,3700.0
2011-08-26 09:50:00,16.12,16.12,16.05,16.05,2100.0,14.4607,14.4607,14.3979,14.3979,2100.0
2011-08-26 09:55:00,16.05,16.13,16.05,16.12,3200.0,14.3979,14.4696,14.3979,14.4607,3200.0
2011-08-26 10:00:00,16.1,16.1,15.95,16.0,15700.0,14.4427,14.4427,14.3082,14.353,15700.0
2011-08-26 10:05:00,16.0,16.05,16.0,16.05,8000.0,14.353,14.3979,14.353,14.3979,8000.0
2011-08-26 10:10:00,16.03,16.05,16.0,16.03,9500.0,14.3799,14.3979,14.353,14.3799,9500.0
2011-08-26 10:15:00,16.05,16.18,16.05,16.18,2100.0,14.3979,14.5145,14.3979,14.5145,2100.0
2011-08-26 10:20:00,16.19,16.36,16.17,16.32,6000.0,14.5235,14.676,14.5055,14.6401,6000.0
2011-08-26 10:25:00,16.33,16.62,16.31,16.31,35900.0,14.649,14.9092,14.6311,14.6311,35900.0
2011-08-26 10:30:00,16.31,16.35,16.3,16.31,4900.0,14.6311,14.667,14.6221,14.6311,4900.0
2011-08-26 10:35:00,16.29,16.29,16.23,16.25,10200.0,14.6132,14.6132,14.5593,14.5773,10200.0
2011-08-26 10:40:00,16.24,16.28,16.21,16.28,28900.0,14.5683,14.6042,14.5414,14.6042,28900.0
2011-08-26 10:45:00,16.28,16.34,16.27,16.31,31800.0,14.6042,14.658,14.5952,14.6311,31800.0
2011-08-26 10:50:00,16.3,16.3,16.21,16.21,13300.0,14.6221,14.6221,14.5414,14.5414,13300.0
2011-08-26 10:55:00,16.22,16.24,16.15,16.16,25500.0,14.5504,14.5683,14.4876,14.4965,25500.0
2011-08-26 11:00:00,16.13,16.21,16.1,16.2,12500.0,14.4696,14.5414,14.4427,14.5324,12500.0
2011-08-26 11:05:00,16.2,16.25,16.2,16.25,6300.0,14.5324,14.5773,14.5324,14.5773,6300.0
2011-08-26 11:10:00,16.26,16.3,16.24,16.3,5500.0,14.5862,14.6221,14.5683,14.6221,5500.0
2011-08-26 11:15:00,16.3,16.35,16.3,16.3,9300.0,14.6221,14.667,14.6221,14.6221,9300.0
2011-08-26 11:20:00,16.31,16.31,16.29,16.29,7900.0,14.6311,14.6311,14.6132,14.6132,7900.0
2011-08-26 11:25:00,16.3,16.3,16.25,16.25,3800.0,14.6221,14.6221,14.5773,14.5773,3800.0
2011-08-26 11:30:00,16.26,16.3,16.26,16.29,3000.0,14.5862,14.6221,14.5862,14.6132,3000.0
2011-08-26 11:35:00,16.29,16.29,16.28,16.28,2700.0,14.6132,14.6132,14.6042,14.6042,2700.0
2011-08-26 11:40:00,16.26,16.26,16.25,16.26,5400.0,14.5862,14.5862,14.5773,14.5862,5400.0
2011-08-26 11:45:00,16.26,16.26,16.25,16.26,5600.0,14.5862,14.5862,14.5773,14.5862,5600.0
2011-08-26 11:50:00,16.26,16.27,16.25,16.27,6500.0,14.5862,14.5952,14.5773,14.5952,6500.0
2011-08-26 11:55:00,16.28,16.29,16.28,16.28,3400.0,14.6042,14.6132,14.6042,14.6042,3400.0
2011-08-26 12:00:00,16.29,16.37,16.29,16.36,4200.0,14.6132,14.6849,14.6132,14.676,4200.0
2011-08-26 12:05:00,16.36,16.41,16.36,16.41,5300.0,14.676,14.7208,14.676,14.7208,5300.0
2011-08-26 12:10:00,16.44,16.46,16.41,16.41,12400.0,14.7477,14.7657,14.7208,14.7208,12400.0
2011-08-26 12:15:00,16.44,16.44,16.37,16.39,14700.0,14.7477,14.7477,14.6849,14.7029,14700.0
2011-08-26 12:20:00,16.38,16.4,16.33,16.39,10800.0,14.6939,14.7118,14.649,14.7029,10800.0
2011-08-26 12:25:00,16.34,16.44,16.34,16.44,6000.0,14.658,14.7477,14.658,14.7477,6000.0
2011-08-26 12:30:00,16.44,16.44,16.43,16.44,1500.0,14.7477,14.7477,14.7387,14.7477,1500.0
2011-08-26 12:35:00,16.44,16.44,16.42,16.44,1100.0,14.7477,14.7477,14.7298,14.7477,1100.0
2011-08-26 12:40:00,16.44,16.49,16.42,16.43,5300.0,14.7477,14.7926,14.7298,14.7387,5300.0
2011-08-26 12:45:00,16.43,16.43,16.41,16.41,2000.0,14.7387,14.7387,14.7208,14.7208,2000.0
2011-08-26 12:50:00,16.39,16.4,16.38,16.38,2800.0,14.7029,14.7118,14.6939,14.6939,2800.0
2011-08-26 12:55:00,16.39,16.4,16.38,16.4,1800.0,14.7029,14.7118,14.6939,14.7118,1800.0
2011-08-26 13:00:00,16.4,16.41,16.36,16.37,1900.0,14.7118,14.7208,14.676,14.6849,1900.0
2011-08-26 13:05:00,16.37,16.4,16.37,16.4,9800.0,14.6849,14.7118,14.6849,14.7118,9800.0
2011-08-26 13:10:00,16.4,16.41,16.4,16.41,1300.0,14.7118,14.7208,14.7118,14.7208,1300.0
2011-08-26 13:15:00,16.43,16.44,16.43,16.44,4400.0,14.7387,14.7477,14.7387,14.7477,4400.0
2011-08-26 13:20:00,16.44,16.45,16.44,16.44,1300.0,14.7477,14.7567,14.7477,14.7477,1300.0
2011-08-26 13:25:00,16.45,16.49,16.45,16.48,6400.0,14.7567,14.7926,14.7567,14.7836,6400.0
2011-08-26 13:30:00,16.48,16.52,16.48,16.51,2600.0,14.7836,14.8195,14.7836,14.8105,2600.0
2011-08-26 13:35:00,16.51,16.51,16.5,16.51,2200.0,14.8105,14.8105,14.8015,14.8105,2200.0
2011-08-26 13:40:00,16.5,16.51,16.49,16.5,18300.0,14.8015,14.8105,14.7926,14.8015,18300.0
2011-08-26 13:45:00,16.5,16.5,16.49,16.49,7800.0,14.8015,14.8015,14.7926,14.7926,7800.0
2011-08-26 13:50:00,16.49,16.5,16.47,16.47,2300.0,14.7926,14.8015,14.7746,14.7746,2300.0
2011-08-26 13:55:00,16.48,16.5,16.46,16.46,3900.0,14.7836,14.8015,14.7657,14.7657,3900.0
2011-08-26 14:00:00,16.48,16.49,16.48,16.49,26800.0,14.7836,14.7926,14.7836,14.7926,26800.0
2011-08-26 14:05:00,16.49,16.49,16.48,16.49,4300.0,14.7926,14.7926,14.7836,14.7926,4300.0
2011-08-26 14:10:00,16.49,16.52,16.43,16.44,10300.0,14.7926,14.8195,14.7387,14.7477,10300.0
2011-08-26 14:15:00,16.43,16.44,16.43,16.44,5600.0,14.7387,14.7477,14.7387,14.7477,5600.0
2011-08-26 14:20:00,16.45,16.45,16.44,16.44,500.0,14.7567,14.7567,14.7477,14.7477,500.0
2011-08-26 14:25:00,16.45,16.45,16.42,16.42,2700.0,14.7567,14.7567,14.7298,14.7298,2700.0
2011-08-26 14:30:00,16.42,16.43,16.41,16.43,4200.0,14.7298,14.7387,14.7208,14.7387,4200.0
2011-08-26 14:35:00,16.42,16.43,16.41,16.41,4600.0,14.7298,14.7387,14.7208,14.7208,4600.0
2011-08-26 14:40:00,16.4,16.41,16.39,16.4,4300.0,14.7118,14.7208,14.7029,14.7118,4300.0
2011-08-26 14:45:00,16.41,16.41,16.4,16.41,3200.0,14.7208,14.7208,14.7118,14.7208,3200.0
2011-08-26 14:50:00,16.41,16.41,16.4,16.41,2600.0,14.7208,14.7208,14.7118,14.7208,2600.0
2011-08-26 14:55:00,16.41,16.43,16.41,16.41,3300.0,14.7208,14.7387,14.7208,14.7208,3300.0
2011-08-26 15:00:00,16.41,16.42,16.39,16.4,6700.0,14.7208,14.7298,14.7029,14.7118,6700.0
2011-08-26 15:05:00,16.39,16.39,16.35,16.35,7400.0,14.7029,14.7029,14.667,14.667,7400.0
2011-08-26 15:10:00,16.35,16.37,16.34,16.37,4300.0,14.667,14.6849,14.658,14.6849,4300.0
2011-08-26 15:15:00,16.37,16.39,16.29,16.3,18300.0,14.6849,14.7029,14.6132,14.6221,18300.0
2011-08-26 15:20:00,16.3,16.31,16.27,16.3,6800.0,14.6221,14.6311,14.5952,14.6221,6800.0
2011-08-26 15:25:00,16.3,16.34,16.29,16.33,6600.0,14.6221,14.658,14.6132,14.649,6600.0
2011-08-26 15:30:00,16.36,16.37,16.36,16.37,5800.0,14.676,14.6849,14.676,14.6849,5800.0
2011-08-26 15:35:00,16.37,16.4,16.36,16.4,22200.0,14.6849,14.7118,14.676,14.7118,22200.0
2011-08-26 15:40:00,16.4,16.43,16.4,16.43,9100.0,14.7118,14.7387,14.7118,14.7387,9100.0
2011-08-26 15:45:00,16.42,16.43,16.41,16.41,7600.0,14.7298,14.7387,14.7208,14.7208,7600.0
2011-08-26 15:50:00,16.44,16.44,16.38,16.43,85100.0,14.7477,14.7477,14.6939,14.7387,85100.0
2011-08-26 15:55:00,16.44,16.52,16.44,16.52,63500.0,14.7477,14.8195,14.7477,14.8195,63500.0
2011-08-29 09:30:00,16.97,17.29,16.77,16.86,10500.0,15.2232,15.5102,15.0437,15.1245,10500.0
2011-08-29 09:35:00,16.89,17.22,16.88,17.1,22600.0,15.1514,15.4474,15.1424,15.3398,22600.0
2011-08-29 09:40:00,17.07,17.08,16.94,16.94,5200.0,15.3129,15.3218,15.1962,15.1962,5200.0
2011-08-29 09:45:00,17.01,17.01,16.86,16.93,13600.0,15.259,15.259,15.1245,15.1873,13600.0
2011-08-29 09:50:00,16.93,17.07,16.93,17.06,2600.0,15.1873,15.3129,15.1873,15.3039,2600.0
2011-08-29 09:55:00,17.07,17.18,17.0,17.18,11400.0,15.3129,15.4115,15.2501,15.4115,11400.0
2011-08-29 10:00:00,17.19,17.28,17.09,17.17,21600.0,15.4205,15.5012,15.3308,15.4026,21600.0
2011-08-29 10:05:00,17.17,17.19,17.1,17.15,28700.0,15.4026,15.4205,15.3398,15.3846,28700.0
2011-08-29 10:10:00,17.13,17.16,17.12,17.16,19500.0,15.3667,15.3936,15.3577,15.3936,19500.0
2011-08-29 10:15:00,17.16,17.2,17.15,17.18,19600.0,15.3936,15.4295,15.3846,15.4115,19600.0
2011-08-29 10:20:00,17.2,17.26,17.19,17.23,11000.0,15.4295,15.4833,15.4205,15.4564,11000.0
2011-08-29 10:25:00,17.27,17.28,17.2,17.2,6400.0,15.4923,15.5012,15.4295,15.4295,6400.0
2011-08-29 10:30:00,17.21,17.21,17.08,17.1,82100.0,15.4385,15.4385,15.3218,15.3398,82100.0
2011-08-29 10:35:00,17.12,17.14,17.07,17.14,1400.0,15.3577,15.3757,15.3129,15.3757,1400.0
2011-08-29 10:40:00,17.12,17.16,17.12,17.15,1400.0,15.3577,15.3936,15.3577,15.3846,1400.0
2011-08-29 10:45:00,17.15,17.16,17.11,17.14,2500.0,15.3846,15.3936,15.3487,15.3757,2500.0
2011-08-29 10:50:00,17.17,17.17,17.09,17.09,7600.0,15.4026,15.4026,15.3308,15.3308,7600.0
2011-08-29 10:55:00,17.1,17.1,17.0,17.06,22100.0,15.3398,15.3398,15.2501,15.3039,22100.0
2011-08-29 11:00:00,17.06,17.06,17.02,17.05,6500.0,15.3039,15.3039,15.268,15.2949,6500.0
2011-08-29 11:05:00,17.05,17.06,17.04,17.05,7800.0,15.2949,15.3039,15.286,15.2949,7800.0
2011-08-29 11:10:00,17.04,17.11,17.03,17.1,9500.0,15.286,15.3487,15.277,15.3398,9500.0
2011-08-29 11:15:00,17.1,17.11,17.06,17.06,8900.0,15.3398,15.3487,15.3039,15.3039,8900.0
2011-08-29 11:20:00,17.12,17.13,17.04,17.04,27200.0,15.3577,15.3667,15.286,15.286,27200.0
2011-08-29 11:25:00,17.06,17.07,17.04,17.05,6700.0,15.3039,15.3129,15.286,15.2949,6700.0
2011-08-29 11:30:00,17.05,17.06,16.99,16.99,14900.0,15.2949,15.3039,15.2411,15.2411,14900.0
2011-08-29 11:35:00,16.98,17.04,16.98,17.03,1400.0,15.2321,15.286,15.2321,15.277,1400.0
2011-08-29 11:40:00,17.04,17.07,17.04,17.07,300.0,15.286,15.3129,15.286,15.3129,300.0
2011-08-29 11:45:00,17.06,17.07,17.05,17.07,2600.0,15.3039,15.3129,15.2949,15.3129,2600.0
2011-08-29 11:50:00,17.05,17.05,17.03,17.03,600.0,15.2949,15.2949,15.277,15.277,600.0
2011-08-29 11:55:00,17.06,17.06,17.06,17.06,100.0,15.3039,15.3039,15.3039,15.3039,100.0
2011-08-29 12:00:00,17.09,17.1,17.08,17.09,1400.0,15.3308,15.3398,15.3218,15.3308,1400.0
2011-08-29 12:05:00,17.1,17.1,17.08,17.08,3100.0,15.3398,15.3398,15.3218,15.3218,3100.0
2011-08-29 12:10:00,17.1,17.1,17.08,17.08,400.0,15.3398,15.3398,15.3218,15.3218,400.0
2011-08-29 12:15:00,17.09,17.09,17.07,17.08,1600.0,15.3308,15.3308,15.3129,15.3218,1600.0
2011-08-29 12:20:00,17.05,17.08,17.04,17.04,6500.0,15.2949,15.3218,15.286,15.286,6500.0
2011-08-29 12:25:00,17.04,17.05,17.01,17.04,1100.0,15.286,15.2949,15.259,15.286,1100.0
2011-08-29 12:30:00,17.04,17.06,17.03,17.06,500.0,15.286,15.3039,15.277,15.3039,500.0
2011-08-29 12:35:00,17.07,17.07,17.05,17.06,900.0,15.3129,15.3129,15.2949,15.3039,900.0
2011-08-29 12:40:00,17.05,17.08,17.04,17.06,4400.0,15.2949,15.3218,15.286,15.3039,4400.0
2011-08-29 12:45:00,17.07,17.07,17.0,17.03,9200.0,15.3129,15.3129,15.2501,15.277,9200.0
2011-08-29 12:50:00,17.03,17.04,17.01,17.03,1900.0,15.277,15.286,15.259,15.277,1900.0
2011-08-29 12:55:00,17.04,17.08,17.02,17.05,4400.0,15.286,15.3218,15.268,15.2949,4400.0
2011-08-29 13:00:00,17.06,17.06,17.03,17.03,5400.0,15.3039,15.3039,15.277,15.277,5400.0
2011-08-29 13:05:00,17.06,17.07,17.02,17.02,5200.0,15.3039,15.3129,15.268,15.268,5200.0
2011-08-29 13:10:00,17.04,17.04,17.03,17.03,900.0,15.286,15.286,15.277,15.277,900.0
2011-08-29 13:15:00,17.05,17.05,17.01,17.01,2200.0,15.2949,15.2949,15.259,15.259,2200.0
2011-08-29 13:20:00,17.01,17.03,17.0,17.01,4700.0,15.259,15.277,15.2501,15.259,4700.0
2011-08-29 13:25:00,17.03,17.03,16.99,17.0,14400.0,15.277,15.277,15.2411,15.2501,14400.0
2011-08-29 13:30:00,17.0,17.0,16.98,16.98,1800.0,15.2501,15.2501,15.2321,15.2321,1800.0
2011-08-29 13:35:00,16.98,16.98,16.98,16.98,1400.0,15.2321,15.2321,15.2321,15.2321,1400.0
2011-08-29 13:40:00,16.98,16.98,16.97,16.98,2000.0,15.2321,15.2321,15.2232,15.2321,2000.0
2011-08-29 13:45:00,16.98,16.98,16.98,16.98,3000.0,15.2321,15.2321,15.2321,15.2321,3000.0
2011-08-29 13:50:00,16.98,16.98,16.97,16.98,2100.0,15.2321,15.2321,15.2232,15.2321,2100.0
2011-08-29 13:55:00,16.98,16.98,16.97,16.97,1500.0,15.2321,15.2321,15.2232,15.2232,1500.0
2011-08-29 14:00:00,16.98,17.0,16.98,16.99,8100.0,15.2321,15.2501,15.2321,15.2411,8100.0
2011-08-29 14:05:00,17.0,17.0,16.99,17.0,8800.0,15.2501,15.2501,15.2411,15.2501,8800.0
2011-08-29 14:10:00,17.0,17.01,16.99,17.0,4200.0,15.2501,15.259,15.2411,15.2501,4200.0
2011-08-29 14:15:00,17.0,17.02,17.0,17.01,33200.0,15.2501,15.268,15.2501,15.259,33200.0
2011-08-29 14:20:00,17.01,17.02,17.0,17.01,18000.0,15.259,15.268,15.2501,15.259,18000.0
2011-08-29 14:25:00,17.01,17.01,17.0,17.0,23300.0,15.259,15.259,15.2501,15.2501,23300.0
2011-08-29 14:30:00,17.01,17.04,17.0,17.03,22300.0,15.259,15.286,15.2501,15.277,22300.0
2011-08-29 14:35:00,17.04,17.04,17.0,17.0,16900.0,15.286,15.286,15.2501,15.2501,16900.0
2011-08-29 14:40:00,17.01,17.01,17.0,17.0,5100.0,15.259,15.259,15.2501,15.2501,5100.0
2011-08-29 14:45:00,17.0,17.01,16.99,17.01,16900.0,15.2501,15.259,15.2411,15.259,16900.0
2011-08-29 14:50:00,17.01,17.01,16.99,16.99,10300.0,15.259,15.259,15.2411,15.2411,10300.0
2011-08-29 14:55:00,17.0,17.02,16.97,16.99,47500.0,15.2501,15.268,15.2232,15.2411,47500.0
2011-08-29 15:00:00,16.99,16.99,16.97,16.98,7100.0,15.2411,15.2411,15.2232,15.2321,7100.0
2011-08-29 15:05:00,16.98,16.99,16.97,16.98,5700.0,15.2321,15.2411,15.2232,15.2321,5700.0
2011-08-29 15:10:00,16.98,16.98,16.97,16.98,2700.0,15.2321,15.2321,15.2232,15.2321,2700.0
2011-08-29 15:15:00,16.98,16.99,16.96,16.97,7100.0,15.2321,15.2411,15.2142,15.2232,7100.0
2011-08-29 15:20:00,16.97,17.0,16.96,17.0,15900.0,15.2232,15.2501,15.2142,15.2501,15900.0
2011-08-29 15:25:00,17.0,17.01,16.99,17.0,22400.0,15.2501,15.259,15.2411,15.2501,22400.0
2011-08-29 15:30:00,17.0,17.01,16.98,17.0,11500.0,15.2501,15.259,15.2321,15.2501,11500.0
2011-08-29 15:35:00,17.0,17.03,16.99,17.02,52200.0,15.2501,15.277,15.2411,15.268,52200.0
2011-08-29 15:40:00,17.03,17.1,17.02,17.1,30600.0,15.277,15.3398,15.268,15.3398,30600.0
2011-08-29 15:45:00,17.1,17.11,17.08,17.09,24700.0,15.3398,15.3487,15.3218,15.3308,24700.0
2011-08-29 15:50:00,17.09,17.1,17.05,17.1,49000.0,15.3308,15.3398,15.2949,15.3398,49000.0
2011-08-29 15:55:00,17.1,17.17,17.1,17.16,30500.0,15.3398,15.4026,15.3398,15.3936,30500.0
2011-08-30 09:30:00,17.1,17.1,16.75,16.81,15300.0,15.3398,15.3398,15.0258,15.0796,15300.0
2011-08-30 09:35:00,16.81,17.08,16.81,16.95,12000.0,15.0796,15.3218,15.0796,15.2052,12000.0
2011-08-30 09:40:00,17.0,17.03,16.95,16.99,7400.0,15.2501,15.277,15.2052,15.2411,7400.0
2011-08-30 09:45:00,17.03,17.11,17.0,17.1,3600.0,15.277,15.3487,15.2501,15.3398,3600.0
2011-08-30 09:50:00,17.11,17.15,17.06,17.1,9200.0,15.3487,15.3846,15.3039,15.3398,9200.0
2011-08-30 09:55:00,17.09,17.1,17.01,17.03,8200.0,15.3308,15.3398,15.259,15.277,8200.0
2011-08-30 10:00:00,17.01,17.01,16.77,16.78,11200.0,15.259,15.259,15.0437,15.0527,11200.0
2011-08-30 10:05:00,16.79,16.79,16.68,16.73,22000.0,15.0617,15.0617,14.963,15.0079,22000.0
2011-08-30 10:10:00,16.77,16.79,16.75,16.75,3600.0,15.0437,15.0617,15.0258,15.0258,3600.0
2011-08-30 10:15:00,16.75,16.82,16.74,16.78,8600.0,15.0258,15.0886,15.0168,15.0527,8600.0
2011-08-30 10:20:00,16.78,16.78,16.71,16.71,3000.0,15.0527,15.0527,14.9899,14.9899,3000.0
2011-08-30 10:25:00,16.71,16.78,16.71,16.78,18200.0,14.9899,15.0527,14.9899,15.0527,18200.0
2011-08-30 10:30:00,16.77,16.82,16.77,16.81,8300.0,15.0437,15.0886,15.0437,15.0796,8300.0
2011-08-30 10:35:00,16.85,16.89,16.85,16.89,31100.0,15.1155,15.1514,15.1155,15.1514,31100.0
2011-08-30 10:40:00,16.89,16.89,16.85,16.85,5700.0,15.1514,15.1514,15.1155,15.1155,5700.0
2011-08-30 10:45:00,16.86,16.89,16.83,16.84,14300.0,15.1245,15.1514,15.0976,15.1065,14300.0
2011-08-30 10:50:00,16.83,16.9,16.8,16.9,10900.0,15.0976,15.1604,15.0707,15.1604,10900.0
2011-08-30 10:55:00,16.93,16.98,16.9,16.96,2700.0,15.1873,15.2321,15.1604,15.2142,2700.0
2011-08-30 11:00:00,16.92,16.95,16.92,16.94,3100.0,15.1783,15.2052,15.1783,15.1962,3100.0
2011-08-30 11:05:00,16.94,16.94,16.92,16.93,2800.0,15.1962,15.1962,15.1783,15.1873,2800.0
2011-08-30 11:10:00,16.92,16.94,16.88,16.88,3500.0,15.1783,15.1962,15.1424,15.1424,3500.0
2011-08-30 11:15:00,16.93,16.93,16.85,16.86,700.0,15.1873,15.1873,15.1155,15.1245,700.0
2011-08-30 11:20:00,16.83,16.86,16.83,16.85,3300.0,15.0976,15.1245,15.0976,15.1155,3300.0
2011-08-30 11:25:00,16.89,16.98,16.89,16.98,1700.0,15.1514,15.2321,15.1514,15.2321,1700.0
2011-08-30 11:30:00,16.98,16.99,16.96,16.99,700.0,15.2321,15.2411,15.2142,15.2411,700.0
2011-08-30 11:35:00,17.0,17.08,17.0,17.08,7000.0,15.2501,15.3218,15.2501,15.3218,7000.0
2011-08-30 11:40:00,17.06,17.09,17.06,17.07,2300.0,15.3039,15.3308,15.3039,15.3129,2300.0
2011-08-30 11:45:00,17.05,17.05,16.97,16.97,6100.0,15.2949,15.2949,15.2232,15.2232,6100.0
2011-08-30 11:50:00,16.97,16.97,16.94,16.94,500.0,15.2232,15.2232,15.1962,15.1962,500.0
2011-08-30 11:55:00,16.95,16.99,16.94,16.94,2200.0,15.2052,15.2411,15.1962,15.1962,2200.0
2011-08-30 12:00:00,16.97,16.97,16.94,16.96,1000.0,15.2232,15.2232,15.1962,15.2142,1000.0
2011-08-30 12:05:00,16.95,17.01,16.95,16.99,28200.0,15.2052,15.259,15.2052,15.2411,28200.0
2011-08-30 12:10:00,16.96,16.99,16.95,16.95,26000.0,15.2142,15.2411,15.2052,15.2052,26000.0
2011-08-30 12:15:00,16.96,16.96,16.9,16.9,3400.0,15.2142,15.2142,15.1604,15.1604,3400.0
2011-08-30 12:20:00,16.93,17.0,16.93,16.97,3200.0,15.1873,15.2501,15.1873,15.2232,3200.0
2011-08-30 12:25:00,16.98,16.98,16.96,16.98,3300.0,15.2321,15.2321,15.2142,15.2321,3300.0
2011-08-30 12:30:00,16.96,16.96,16.88,16.88,8200.0,15.2142,15.2142,15.1424,15.1424,8200.0
2011-08-30 12:35:00,16.88,16.9,16.86,16.88,1500.0,15.1424,15.1604,15.1245,15.1424,1500.0
2011-08-30 12:40:00,16.88,16.89,16.77,16.77,2800.0,15.1424,15.1514,15.0437,15.0437,2800.0
2011-08-30 12:45:00,16.77,16.78,16.77,16.78,1500.0,15.0437,15.0527,15.0437,15.0527,1500.0
2011-08-30 12:50:00,16.78,16.78,16.77,16.77,1400.0,15.0527,15.0527,15.0437,15.0437,1400.0
2011-08-30 12:55:00,16.76,16.77,16.74,16.74,2500.0,15.0348,15.0437,15.0168,15.0168,2500.0
2011-08-30 13:00:00,16.73,16.73,16.66,16.66,15900.0,15.0079,15.0079,14.9451,14.9451,15900.0
2011-08-30 13:05:00,16.66,16.7,16.66,16.69,4500.0,14.9451,14.981,14.9451,14.972,4500.0
2011-08-30 13:10:00,16.69,16.72,16.65,16.72,10900.0,14.972,14.9989,14.9361,14.9989,10900.0
2011-08-30 13:15:00,16.71,16.72,16.66,16.66,5500.0,14.9899,14.9989,14.9451,14.9451,5500.0
2011-08-30 13:20:00,16.67,16.69,16.66,16.69,5700.0,14.954,14.972,14.9451,14.972,5700.0
2011-08-30 13:25:00,16.69,16.7,16.66,16.68,15700.0,14.972,14.981,14.9451,14.963,15700.0
2011-08-30 13:30:00,16.69,16.7,16.6,16.61,14700.0,14.972,14.981,14.8912,14.9002,14700.0
2011-08-30 13:35:00,16.6,16.61,16.58,16.58,4400.0,14.8912,14.9002,14.8733,14.8733,4400.0
2011-08-30 13:40:00,16.6,16.63,16.59,16.62,13700.0,14.8912,14.9182,14.8823,14.9092,13700.0
2011-08-30 13:45:00,16.61,16.69,16.61,16.68,5900.0,14.9002,14.972,14.9002,14.963,5900.0
2011-08-30 13:50:00,16.66,16.66,16.63,16.66,3300.0,14.9451,14.9451,14.9182,14.9451,3300.0
2011-08-30 13:55:00,16.66,16.66,16.64,16.66,6000.0,14.9451,14.9451,14.9271,14.9451,6000.0
2011-08-30 14:00:00,16.67,16.72,16.66,16.67,10300.0,14.954,14.9989,14.9451,14.954,10300.0
2011-08-30 14:05:00,16.67,16.71,16.66,16.71,8200.0,14.954,14.9899,14.9451,14.9899,8200.0
2011-08-30 14:10:00,16.73,16.78,16.69,16.78,8700.0,15.0079,15.0527,14.972,15.0527,8700.0
2011-08-30 14:15:00,16.78,16.79,16.75,16.75,5700.0,15.0527,15.0617,15.0258,15.0258,5700.0
2011-08-30 14:20:00,16.76,16.77,16.74,16.75,5400.0,15.0348,15.0437,15.0168,15.0258,5400.0
2011-08-30 14:25:00,16.77,16.85,16.74,16.85,9500.0,15.0437,15.1155,15.0168,15.1155,9500.0
2011-08-30 14:30:00,16.84,16.85,16.76,16.77,10100.0,15.1065,15.1155,15.0348,15.0437,10100.0
2011-08-30 14:35:00,16.77,16.79,16.75,16.76,2700.0,15.0437,15.0617,15.0258,15.0348,2700.0
2011-08-30 14:40:00,16.76,16.77,16.71,16.72,7300.0,15.0348,15.0437,14.9899,14.9989,7300.0
2011-08-30 14:45:00,16.71,16.72,16.65,16.65,8200.0,14.9899,14.9989,14.9361,14.9361,8200.0
2011-08-30 14:50:00,16.67,16.71,16.67,16.67,4500.0,14.954,14.9899,14.954,14.954,4500.0
2011-08-30 14:55:00,16.67,16.67,16.59,16.6,38900.0,14.954,14.954,14.8823,14.8912,38900.0
2011-08-30 15:00:00,16.6,16.68,16.58,16.68,12700.0,14.8912,14.963,14.8733,14.963,12700.0
2011-08-30 15:05:00,16.68,16.74,16.68,16.74,7400.0,14.963,15.0168,14.963,15.0168,7400.0
2011-08-30 15:10:00,16.73,16.74,16.68,16.69,6100.0,15.0079,15.0168,14.963,14.972,6100.0
2011-08-30 15:15:00,16.69,16.73,16.69,16.7,12800.0,14.972,15.0079,14.972,14.981,12800.0
2011-08-30 15:20:00,16.7,16.7,16.68,16.7,18100.0,14.981,14.981,14.963,14.981,18100.0
2011-08-30 15:25:00,16.69,16.7,16.64,16.64,22600.0,14.972,14.981,14.9271,14.9271,22600.0
2011-08-30 15:30:00,16.66,16.72,16.65,16.69,16500.0,14.9451,14.9989,14.9361,14.972,16500.0
2011-08-30 15:35:00,16.7,16.88,16.69,16.87,67300.0,14.981,15.1424,14.972,15.1335,67300.0
2011-08-30 15:40:00,16.87,16.95,16.86,16.93,18800.0,15.1335,15.2052,15.1245,15.1873,18800.0
2011-08-30 15:45:00,16.93,16.93,16.83,16.85,21100.0,15.1873,15.1873,15.0976,15.1155,21100.0
2011-08-30 15:50:00,16.85,16.88,16.79,16.82,25200.0,15.1155,15.1424,15.0617,15.0886,25200.0
2011-08-30 15:55:00,16.82,16.85,16.7,16.73,75800.0,15.0886,15.1155,14.981,15.0079,75800.0
2011-08-31 09:30:00,16.78,17.28,16.74,16.95,35200.0,15.0527,15.5012,15.0168,15.2052,35200.0
2011-08-31 09:35:00,17.01,17.07,16.92,16.93,7800.0,15.259,15.3129,15.1783,15.1873,7800.0
2011-08-31 09:40:00,16.93,16.99,16.72,16.94,10100.0,15.1873,15.2411,14.9989,15.1962,10100.0
2011-08-31 09:45:00,16.94,16.96,16.8,16.91,5100.0,15.1962,15.2142,15.0707,15.1693,5100.0
2011-08-31 09:50:00,16.91,17.06,16.91,17.03,9100.0,15.1693,15.3039,15.1693,15.277,9100.0
2011-08-31 09:55:00,17.0,17.04,16.89,16.91,8300.0,15.2501,15.286,15.1514,15.1693,8300.0
2011-08-31 10:00:00,16.92,17.0,16.89,16.96,16600.0,15.1783,15.2501,15.1514,15.2142,16600.0
2011-08-31 10:05:00,16.96,16.97,16.91,16.92,6100.0,15.2142,15.2232,15.1693,15.1783,6100.0
2011-08-31 10:10:00,16.94,17.07,16.94,17.06,6900.0,15.1962,15.3129,15.1962,15.3039,6900.0
2011-08-31 10:15:00,17.05,17.13,17.03,17.12,15300.0,15.2949,15.3667,15.277,15.3577,15300.0
2011-08-31 10:20:00,17.13,17.14,17.01,17.01,20700.0,15.3667,15.3757,15.259,15.259,20700.0
2011-08-31 10:25:00,17.01,17.02,16.95,16.98,8600.0,15.259,15.268,15.2052,15.2321,8600.0
2011-08-31 10:30:00,16.98,16.99,16.92,16.93,7500.0,15.2321,15.2411,15.1783,15.1873,7500.0
2011-08-31 10:35:00,16.93,17.0,16.91,17.0,6300.0,15.1873,15.2501,15.1693,15.2501,6300.0
2011-08-31 10:40:00,16.98,16.99,16.94,16.94,6100.0,15.2321,15.2411,15.1962,15.1962,6100.0
2011-08-31 10:45:00,16.94,16.95,16.8,16.82,5400.0,15.1962,15.2052,15.0707,15.0886,5400.0
2011-08-31 10:50:00,16.83,16.87,16.8,16.87,2900.0,15.0976,15.1335,15.0707,15.1335,2900.0
2011-08-31 10:55:00,16.87,16.9,16.79,16.82,4900.0,15.1335,15.1604,15.0617,15.0886,4900.0
2011-08-31 11:00:00,16.82,16.84,16.79,16.81,9900.0,15.0886,15.1065,15.0617,15.0796,9900.0
2011-08-31 11:05:00,16.83,16.85,16.79,16.84,7500.0,15.0976,15.1155,15.0617,15.1065,7500.0
2011-08-31 11:10:00,16.84,16.87,16.84,16.84,5800.0,15.1065,15.1335,15.1065,15.1065,5800.0
2011-08-31 11:15:00,16.84,16.84,16.67,16.73,3300.0,15.1065,15.1065,14.954,15.0079,3300.0
2011-08-31 11:20:00,16.69,16.72,16.61,16.62,8200.0,14.972,14.9989,14.9002,14.9092,8200.0
2011-08-31 11:25:00,16.59,16.64,16.57,16.63,10900.0,14.8823,14.9271,14.8643,14.9182,10900.0
2011-08-31 11:30:00,16.63,16.64,16.57,16.57,12700.0,14.9182,14.9271,14.8643,14.8643,12700.0
2011-08-31 11:35:00,16.57,16.59,16.53,16.55,30000.0,14.8643,14.8823,14.8285,14.8464,30000.0
2011-08-31 11:40:00,16.55,16.6,16.53,16.54,25900.0,14.8464,14.8912,14.8285,14.8374,25900.0
2011-08-31 11:45:00,16.54,16.54,16.44,16.44,23300.0,14.8374,14.8374,14.7477,14.7477,23300.0
2011-08-31 11:50:00,16.46,16.46,16.39,16.39,14900.0,14.7657,14.7657,14.7029,14.7029,14900.0
2011-08-31 11:55:00,16.39,16.45,16.39,16.4,19100.0,14.7029,14.7567,14.7029,14.7118,19100.0
2011-08-31 12:00:00,16.41,16.45,16.4,16.43,3000.0,14.7208,14.7567,14.7118,14.7387,3000.0
2011-08-31 12:05:00,16.45,16.47,16.44,16.46,4100.0,14.7567,14.7746,14.7477,14.7657,4100.0
2011-08-31 12:10:00,16.47,16.47,16.44,16.46,6600.0,14.7746,14.7746,14.7477,14.7657,6600.0
2011-08-31 12:15:00,16.46,16.48,16.45,16.45,8200.0,14.7657,14.7836,14.7567,14.7567,8200.0
2011-08-31 12:20:00,16.45,16.52,16.43,16.5,9500.0,14.7567,14.8195,14.7387,14.8015,9500.0
2011-08-31 12:25:00,16.5,16.5,16.42,16.44,8400.0,14.8015,14.8015,14.7298,14.7477,8400.0
2011-08-31 12:30:00,16.44,16.51,16.43,16.51,4500.0,14.7477,14.8105,14.7387,14.8105,4500.0
2011-08-31 12:35:00,16.5,16.5,16.46,16.49,3600.0,14.8015,14.8015,14.7657,14.7926,3600.0
2011-08-31 12:40:00,16.5,16.51,16.47,16.47,3500.0,14.8015,14.8105,14.7746,14.7746,3500.0
2011-08-31 12:45:00,16.48,16.52,16.47,16.5,3100.0,14.7836,14.8195,14.7746,14.8015,3100.0
2011-08-31 12:50:00,16.5,16.56,16.49,16.54,4600.0,14.8015,14.8554,14.7926,14.8374,4600.0
2011-08-31 12:55:00,16.54,16.61,16.54,16.6,5900.0,14.8374,14.9002,14.8374,14.8912,5900.0
2011-08-31 13:00:00,16.6,16.62,16.57,16.57,5400.0,14.8912,14.9092,14.8643,14.8643,5400.0
2011-08-31 13:05:00,16.57,16.59,16.55,16.56,2400.0,14.8643,14.8823,14.8464,14.8554,2400.0
2011-08-31 13:10:00,16.55,16.61,16.55,16.59,4100.0,14.8464,14.9002,14.8464,14.8823,4100.0
2011-08-31 13:15:00,16.6,16.6,16.53,16.55,2200.0,14.8912,14.8912,14.8285,14.8464,2200.0
2011-08-31 13:20:00,16.55,16.57,16.53,16.57,3200.0,14.8464,14.8643,14.8285,14.8643,3200.0
2011-08-31 13:25:00,16.54,16.55,16.49,16.49,3400.0,14.8374,14.8464,14.7926,14.7926,3400.0
2011-08-31 13:30:00,16.51,16.57,16.51,16.54,6300.0,14.8105,14.8643,14.8105,14.8374,6300.0
2011-08-31 13:35:00,16.54,16.58,16.54,16.56,3400.0,14.8374,14.8733,14.8374,14.8554,3400.0
2011-08-31 13:40:00,16.57,16.59,16.54,16.55,7800.0,14.8643,14.8823,14.8374,14.8464,7800.0
2011-08-31 13:45:00,16.54,16.55,16.52,16.52,4700.0,14.8374,14.8464,14.8195,14.8195,4700.0
2011-08-31 13:50:00,16.52,16.52,16.5,16.5,6500.0,14.8195,14.8195,14.8015,14.8015,6500.0
2011-08-31 13:55:00,16.49,16.5,16.45,16.45,8300.0,14.7926,14.8015,14.7567,14.7567,8300.0
2011-08-31 14:00:00,16.45,16.46,16.42,16.42,6700.0,14.7567,14.7657,14.7298,14.7298,6700.0
2011-08-31 14:05:00,16.42,16.42,16.4,16.4,3600.0,14.7298,14.7298,14.7118,14.7118,3600.0
2011-08-31 14:10:00,16.4,16.41,16.37,16.38,8500.0,14.7118,14.7208,14.6849,14.6939,8500.0
2011-08-31 14:15:00,16.37,16.37,16.35,16.36,16100.0,14.6849,14.6849,14.667,14.676,16100.0
2011-08-31 14:20:00,16.36,16.42,16.35,16.41,22500.0,14.676,14.7298,14.667,14.7208,22500.0
2011-08-31 14:25:00,16.42,16.42,16.4,16.4,2700.0,14.7298,14.7298,14.7118,14.7118,2700.0
2011-08-31 14:30:00,16.4,16.41,16.39,16.4,13000.0,14.7118,14.7208,14.7029,14.7118,13000.0
2011-08-31 14:35:00,16.4,16.42,16.37,16.37,26900.0,14.7118,14.7298,14.6849,14.6849,26900.0
2011-08-31 14:40:00,16.37,16.37,16.27,16.27,8700.0,14.6849,14.6849,14.5952,14.5952,8700.0
2011-08-31 14:45:00,16.25,16.27,16.23,16.23,20200.0,14.5773,14.5952,14.5593,14.5593,20200.0
2011-08-31 14:50:00,16.23,16.23,16.12,16.12,18200.0,14.5593,14.5593,14.4607,14.4607,18200.0
2011-08-31 14:55:00,16.11,16.13,16.1,16.13,20300.0,14.4517,14.4696,14.4427,14.4696,20300.0
2011-08-31 15:00:00,16.13,16.16,16.1,16.15,16000.0,14.4696,14.4965,14.4427,14.4876,16000.0
2011-08-31 15:05:00,16.16,16.18,16.13,16.13,16300.0,14.4965,14.5145,14.4696,14.4696,16300.0
2011-08-31 15:10:00,16.13,16.13,16.0,16.0,29000.0,14.4696,14.4696,14.353,14.353,29000.0
2011-08-31 15:15:00,16.01,16.02,15.96,16.01,24500.0,14.362,14.371,14.3171,14.362,24500.0
2011-08-31 15:20:00,16.02,16.18,16.02,16.17,14000.0,14.371,14.5145,14.371,14.5055,14000.0
2011-08-31 15:25:00,16.17,16.17,16.1,16.11,7700.0,14.5055,14.5055,14.4427,14.4517,7700.0
2011-08-31 15:30:00,16.12,16.21,16.12,16.17,10500.0,14.4607,14.5414,14.4607,14.5055,10500.0
2011-08-31 15:35:00,16.16,16.23,16.16,16.19,15700.0,14.4965,14.5593,14.4965,14.5235,15700.0
2011-08-31 15:40:00,16.19,16.22,16.19,16.22,16000.0,14.5235,14.5504,14.5235,14.5504,16000.0
2011-08-31 15:45:00,16.24,16.32,16.2,16.32,32500.0,14.5683,14.6401,14.5324,14.6401,32500.0
2011-08-31 15:50:00,16.32,16.37,16.27,16.3,28300.0,14.6401,14.6849,14.5952,14.6221,28300.0
2011-08-31 15:55:00,16.3,16.31,16.21,16.27,54900.0,14.6221,14.6311,14.5414,14.5952,54900.0
2011-09-01 09:30:00,16.28,16.46,16.02,16.15,11100.0,14.6042,14.7657,14.371,14.4876,11100.0
2011-09-01 09:35:00,16.15,16.32,16.15,16.31,8400.0,14.4876,14.6401,14.4876,14.6311,8400.0
2011-09-01 09:40:00,16.31,16.39,16.25,16.37,10400.0,14.6311,14.7029,14.5773,14.6849,10400.0
2011-09-01 09:45:00,16.37,16.45,16.32,16.45,14200.0,14.6849,14.7567,14.6401,14.7567,14200.0
2011-09-01 09:50:00,16.4,16.47,16.37,16.4,5300.0,14.7118,14.7746,14.6849,14.7118,5300.0
2011-09-01 09:55:00,16.42,16.57,16.42,16.53,6400.0,14.7298,14.8643,14.7298,14.8285,6400.0
2011-09-01 10:00:00,16.58,16.8,16.55,16.69,14600.0,14.8733,15.0707,14.8464,14.972,14600.0
2011-09-01 10:05:00,16.62,16.64,16.6,16.62,2800.0,14.9092,14.9271,14.8912,14.9092,2800.0
2011-09-01 10:10:00,16.6,16.61,16.5,16.54,20700.0,14.8912,14.9002,14.8015,14.8374,20700.0
2011-09-01 10:15:00,16.52,16.64,16.52,16.57,9400.0,14.8195,14.9271,14.8195,14.8643,9400.0
2011-09-01 10:20:00,16.58,16.64,16.58,16.62,11000.0,14.8733,14.9271,14.8733,14.9092,11000.0
2011-09-01 10:25:00,16.62,16.64,16.57,16.57,7700.0,14.9092,14.9271,14.8643,14.8643,7700.0
2011-09-01 10:30:00,16.57,16.6,16.48,16.5,17600.0,14.8643,14.8912,14.7836,14.8015,17600.0
2011-09-01 10:35:00,16.51,16.64,16.51,16.6,5700.0,14.8105,14.9271,14.8105,14.8912,5700.0
2011-09-01 10:40:00,16.62,16.72,16.6,16.7,4700.0,14.9092,14.9989,14.8912,14.981,4700.0
2011-09-01 10:45:00,16.7,16.75,16.58,16.58,8800.0,14.981,15.0258,14.8733,14.8733,8800.0
2011-09-01 10:50:00,16.6,16.67,16.6,16.67,1400.0,14.8912,14.954,14.8912,14.954,1400.0
2011-09-01 10:55:00,16.67,16.69,16.63,16.64,2400.0,14.954,14.972,14.9182,14.9271,2400.0
2011-09-01 11:00:00,16.64,16.64,16.59,16.6,3700.0,14.9271,14.9271,14.8823,14.8912,3700.0
2011-09-01 11:05:00,16.6,16.6,16.57,16.58,4200.0,14.8912,14.8912,14.8643,14.8733,4200.0
2011-09-01 11:10:00,16.58,16.58,16.48,16.52,18400.0,14.8733,14.8733,14.7836,14.8195,18400.0
2011-09-01 11:15:00,16.52,16.57,16.52,16.57,1100.0,14.8195,14.8643,14.8195,14.8643,1100.0
2011-09-01 11:20:00,16.59,16.66,16.57,16.65,6800.0,14.8823,14.9451,14.8643,14.9361,6800.0
2011-09-01 11:25:00,16.65,16.68,16.63,16.66,9200.0,14.9361,14.963,14.9182,14.9451,9200.0
2011-09-01 11:30:00,16.7,16.75,16.7,16.74,3000.0,14.981,15.0258,14.981,15.0168,3000.0
2011-09-01 11:35:00,16.74,16.74,16.72,16.72,1700.0,15.0168,15.0168,14.9989,14.9989,1700.0
2011-09-01 11:40:00,16.72,16.73,16.66,16.7,10900.0,14.9989,15.0079,14.9451,14.981,10900.0
2011-09-01 11:45:00,16.71,16.75,16.71,16.75,10600.0,14.9899,15.0258,14.9899,15.0258,10600.0
2011-09-01 11:50:00,16.76,16.87,16.75,16.87,15900.0,15.0348,15.1335,15.0258,15.1335,15900.0
2011-09-01 11:55:00,16.87,16.88,16.85,16.87,8500.0,15.1335,15.1424,15.1155,15.1335,8500.0
2011-09-01 12:00:00,16.87,16.87,16.81,16.82,6000.0,15.1335,15.1335,15.0796,15.0886,6000.0
2011-09-01 12:05:00,16.82,16.9,16.8,16.89,15600.0,15.0886,15.1604,15.0707,15.1514,15600.0
2011-09-01 12:10:00,16.89,16.89,16.85,16.85,6400.0,15.1514,15.1514,15.1155,15.1155,6400.0
2011-09-01 12:15:00,16.85,16.89,16.83,16.89,10300.0,15.1155,15.1514,15.0976,15.1514,10300.0
2011-09-01 12:20:00,16.89,16.96,16.89,16.96,5700.0,15.1514,15.2142,15.1514,15.2142,5700.0
2011-09-01 12:25:00,16.96,16.98,16.94,16.96,11200.0,15.2142,15.2321,15.1962,15.2142,11200.0
2011-09-01 12:30:00,16.96,16.99,16.96,16.97,6000.0,15.2142,15.2411,15.2142,15.2232,6000.0
2011-09-01 12:35:00,16.98,17.0,16.98,16.99,13100.0,15.2321,15.2501,15.2321,15.2411,13100.0
2011-09-01 12:40:00,16.99,17.0,16.98,16.98,11100.0,15.2411,15.2501,15.2321,15.2321,11100.0
2011-09-01 12:45:00,16.98,17.0,16.98,17.0,9700.0,15.2321,15.2501,15.2321,15.2501,9700.0
2011-09-01 12:50:00,17.0,17.07,16.99,17.05,23200.0,15.2501,15.3129,15.2411,15.2949,23200.0
2011-09-01 12:55:00,17.05,17.07,17.02,17.02,7100.0,15.2949,15.3129,15.268,15.268,7100.0
2011-09-01 13:00:00,17.02,17.05,16.99,17.02,14300.0,15.268,15.2949,15.2411,15.268,14300.0
2011-09-01 13:05:00,17.02,17.03,16.99,17.02,12900.0,15.268,15.277,15.2411,15.268,12900.0
2011-09-01 13:10:00,17.02,17.03,16.99,17.02,9700.0,15.268,15.277,15.2411,15.268,9700.0
2011-09-01 13:15:00,17.02,17.03,17.01,17.02,3400.0,15.268,15.277,15.259,15.268,3400.0
2011-09-01 13:20:00,17.03,17.06,17.02,17.05,41500.0,15.277,15.3039,15.268,15.2949,41500.0
2011-09-01 13:25:00,17.04,17.08,17.03,17.06,9600.0,15.286,15.3218,15.277,15.3039,9600.0
2011-09-01 13:30:00,17.06,17.06,17.04,17.05,11900.0,15.3039,15.3039,15.286,15.2949,11900.0
2011-09-01 13:35:00,17.06,17.07,17.01,17.03,8600.0,15.3039,15.3129,15.259,15.277,8600.0
2011-09-01 13:40:00,17.04,17.07,17.02,17.06,31500.0,15.286,15.3129,15.268,15.3039,31500.0
2011-09-01 13:45:00,17.06,17.06,17.04,17.05,6100.0,15.3039,15.3039,15.286,15.2949,6100.0
2011-09-01 13:50:00,17.05,17.06,16.98,17.04,193200.0,15.2949,15.3039,15.2321,15.286,193200.0
2011-09-01 13:55:00,17.03,17.04,16.87,16.87,19500.0,15.277,15.286,15.1335,15.1335,19500.0
2011-09-01 14:00:00,16.87,16.9,16.77,16.78,174400.0,15.1335,15.1604,15.0437,15.0527,174400.0
2011-09-01 14:05:00,16.78,16.78,16.72,16.74,28900.0,15.0527,15.0527,14.9989,15.0168,28900.0
2011-09-01 14:10:00,16.74,16.89,16.74,16.84,28500.0,15.0168,15.1514,15.0168,15.1065,28500.0
2011-09-01 14:15:00,16.84,16.86,16.81,16.86,26100.0,15.1065,15.1245,15.0796,15.1245,26100.0
2011-09-01 14:20:00,16.86,16.86,16.73,16.76,13700.0,15.1245,15.1245,15.0079,15.0348,13700.0
2011-09-01 14:25:00,16.75,16.75,16.69,16.7,9200.0,15.0258,15.0258,14.972,14.981,9200.0
2011-09-01 14:30:00,16.7,16.78,16.69,16.76,40500.0,14.981,15.0527,14.972,15.0348,40500.0
2011-09-01 14:35:00,16.77,16.8,16.77,16.79,4500.0,15.0437,15.0707,15.0437,15.0617,4500.0
2011-09-01 14:40:00,16.8,16.83,16.79,16.8,3800.0,15.0707,15.0976,15.0617,15.0707,3800.0
2011-09-01 14:45:00,16.8,16.83,16.8,16.83,6000.0,15.0707,15.0976,15.0707,15.0976,6000.0
2011-09-01 14:50:00,16.83,16.83,16.78,16.8,10500.0,15.0976,15.0976,15.0527,15.0707,10500.0
2011-09-01 14:55:00,16.79,16.81,16.78,16.8,6000.0,15.0617,15.0796,15.0527,15.0707,6000.0
2011-09-01 15:00:00,16.79,16.8,16.74,16.74,15300.0,15.0617,15.0707,15.0168,15.0168,15300.0
2011-09-01 15:05:00,16.74,16.74,16.67,16.67,13700.0,15.0168,15.0168,14.954,14.954,13700.0
2011-09-01 15:10:00,16.67,16.69,16.64,16.68,27000.0,14.954,14.972,14.9271,14.963,27000.0
2011-09-01 15:15:00,16.68,16.68,16.61,16.64,31400.0,14.963,14.963,14.9002,14.9271,31400.0
2011-09-01 15:20:00,16.64,16.74,16.62,16.74,15000.0,14.9271,15.0168,14.9092,15.0168,15000.0
2011-09-01 15:25:00,16.74,16.76,16.68,16.68,10100.0,15.0168,15.0348,14.963,14.963,10100.0
2011-09-01 15:30:00,16.69,16.71,16.67,16.68,17000.0,14.972,14.9899,14.954,14.963,17000.0
2011-09-01 15:35:00,16.67,16.71,16.62,16.65,29100.0,14.954,14.9899,14.9092,14.9361,29100.0
2011-09-01 15:40:00,16.64,16.65,16.61,16.63,40900.0,14.9271,14.9361,14.9002,14.9182,40900.0
2011-09-01 15:45:00,16.64,16.72,16.64,16.68,15900.0,14.9271,14.9989,14.9271,14.963,15900.0
2011-09-01 15:50:00,16.67,16.67,16.56,16.56,47000.0,14.954,14.954,14.8554,14.8554,47000.0
2011-09-01 15:55:00,16.57,16.57,16.5,16.55,83600.0,14.8643,14.8643,14.8015,14.8464,83600.0
2011-09-02 09:30:00,16.02,16.45,15.97,16.15,29600.0,14.371,14.7567,14.3261,14.4876,29600.0
2011-09-02 09:35:00,16.16,16.22,16.06,16.15,27500.0,14.4965,14.5504,14.4068,14.4876,27500.0
2011-09-02 09:40:00,16.16,16.18,15.9,16.0,36400.0,14.4965,14.5145,14.2633,14.353,36400.0
2011-09-02 09:45:00,15.99,16.12,15.98,16.12,13400.0,14.344,14.4607,14.3351,14.4607,13400.0
2011-09-02 09:50:00,16.12,16.14,16.08,16.09,6000.0,14.4607,14.4786,14.4248,14.4337,6000.0
2011-09-02 09:55:00,16.1,16.17,16.07,16.16,7000.0,14.4427,14.5055,14.4158,14.4965,7000.0
2011-09-02 10:00:00,16.16,16.21,16.14,16.18,2500.0,14.4965,14.5414,14.4786,14.5145,2500.0
2011-09-02 10:05:00,16.16,16.19,16.13,16.19,2100.0,14.4965,14.5235,14.4696,14.5235,2100.0
2011-09-02 10:10:00,16.18,16.3,16.18,16.2,5400.0,14.5145,14.6221,14.5145,14.5324,5400.0
2011-09-02 10:15:00,16.2,16.2,16.14,16.16,5000.0,14.5324,14.5324,14.4786,14.4965,5000.0
2011-09-02 10:20:00,16.19,16.19,16.08,16.1,10500.0,14.5235,14.5235,14.4248,14.4427,10500.0
2011-09-02 10:25:00,16.11,16.14,16.09,16.14,5800.0,14.4517,14.4786,14.4337,14.4786,5800.0
2011-09-02 10:30:00,16.12,16.17,16.12,16.14,14400.0,14.4607,14.5055,14.4607,14.4786,14400.0
2011-09-02 10:35:00,16.14,16.15,16.12,16.15,8100.0,14.4786,14.4876,14.4607,14.4876,8100.0
2011-09-02 10:40:00,16.15,16.19,16.13,16.14,14400.0,14.4876,14.5235,14.4696,14.4786,14400.0
2011-09-02 10:45:00,16.14,16.17,16.13,16.17,12700.0,14.4786,14.5055,14.4696,14.5055,12700.0
2011-09-02 10:50:00,16.2,16.26,16.17,16.24,17000.0,14.5324,14.5862,14.5055,14.5683,17000.0
2011-09-02 10:55:00,16.26,16.29,16.23,16.28,29600.0,14.5862,14.6132,14.5593,14.6042,29600.0
2011-09-02 11:00:00,16.29,16.32,16.29,16.3,8000.0,14.6132,14.6401,14.6132,14.6221,8000.0
2011-09-02 11:05:00,16.3,16.34,16.3,16.31,10400.0,14.6221,14.658,14.6221,14.6311,10400.0
2011-09-02 11:10:00,16.31,16.37,16.31,16.36,2300.0,14.6311,14.6849,14.6311,14.676,2300.0
2011-09-02 11:15:00,16.34,16.35,16.3,16.31,2200.0,14.658,14.667,14.6221,14.6311,2200.0
2011-09-02 11:20:00,16.3,16.36,16.3,16.36,2200.0,14.6221,14.676,14.6221,14.676,2200.0
2011-09-02 11:25:00,16.36,16.43,16.36,16.41,9300.0,14.676,14.7387,14.676,14.7208,9300.0
2011-09-02 11:30:00,16.4,16.41,16.37,16.39,4700.0,14.7118,14.7208,14.6849,14.7029,4700.0
2011-09-02 11:35:00,16.38,16.46,16.37,16.44,3100.0,14.6939,14.7657,14.6849,14.7477,3100.0
2011-09-02 11:40:00,16.44,16.49,16.44,16.48,5400.0,14.7477,14.7926,14.7477,14.7836,5400.0
2011-09-02 11:45:00,16.46,16.5,16.46,16.47,5100.0,14.7657,14.8015,14.7657,14.7746,5100.0
2011-09-02 11:50:00,16.47,16.5,16.46,16.47,3100.0,14.7746,14.8015,14.7657,14.7746,3100.0
2011-09-02 11:55:00,16.47,16.48,16.43,16.45,3900.0,14.7746,14.7836,14.7387,14.7567,3900.0
2011-09-02 12:00:00,16.45,16.5,16.44,16.46,37100.0,14.7567,14.8015,14.7477,14.7657,37100.0
2011-09-02 12:05:00,16.45,16.46,16.43,16.44,5200.0,14.7567,14.7657,14.7387,14.7477,5200.0
2011-09-02 12:10:00,16.43,16.45,16.42,16.44,3100.0,14.7387,14.7567,14.7298,14.7477,3100.0
2011-09-02 12:15:00,16.43,16.44,16.43,16.44,400.0,14.7387,14.7477,14.7387,14.7477,400.0
2011-09-02 12:20:00,16.44,16.5,16.44,16.48,33600.0,14.7477,14.8015,14.7477,14.7836,33600.0
2011-09-02 12:25:00,16.48,16.48,16.43,16.46,20100.0,14.7836,14.7836,14.7387,14.7657,20100.0
2011-09-02 12:30:00,16.45,16.48,16.45,16.48,2800.0,14.7567,14.7836,14.7567,14.7836,2800.0
2011-09-02 12:35:00,16.47,16.49,16.47,16.49,700.0,14.7746,14.7926,14.7746,14.7926,700.0
2011-09-02 12:40:00,16.48,16.49,16.48,16.48,2300.0,14.7836,14.7926,14.7836,14.7836,2300.0
2011-09-02 12:45:00,16.48,16.49,16.45,16.48,15700.0,14.7836,14.7926,14.7567,14.7836,15700.0
2011-09-02 12:50:00,16.48,16.51,16.45,16.48,19000.0,14.7836,14.8105,14.7567,14.7836,19000.0
2011-09-02 12:55:00,16.49,16.5,16.49,16.5,2500.0,14.7926,14.8015,14.7926,14.8015,2500.0
2011-09-02 13:00:00,16.49,16.5,16.44,16.48,6800.0,14.7926,14.8015,14.7477,14.7836,6800.0
2011-09-02 13:05:00,16.46,16.56,16.46,16.52,28100.0,14.7657,14.8554,14.7657,14.8195,28100.0
2011-09-02 13:10:00,16.52,16.52,16.47,16.49,17300.0,14.8195,14.8195,14.7746,14.7926,17300.0
2011-09-02 13:15:00,16.48,16.48,16.45,16.45,3300.0,14.7836,14.7836,14.7567,14.7567,3300.0
2011-09-02 13:20:00,16.45,16.46,16.44,16.45,1400.0,14.7567,14.7657,14.7477,14.7567,1400.0
2011-09-02 13:25:00,16.44,16.47,16.44,16.45,2500.0,14.7477,14.7746,14.7477,14.7567,2500.0
2011-09-02 13:30:00,16.46,16.51,16.46,16.46,18300.0,14.7657,14.8105,14.7657,14.7657,18300.0
2011-09-02 13:35:00,16.46,16.47,16.45,16.46,3700.0,14.7657,14.7746,14.7567,14.7657,3700.0
2011-09-02 13:40:00,16.46,16.46,16.45,16.45,4900.0,14.7657,14.7657,14.7567,14.7567,4900.0
2011-09-02 13:45:00,16.45,16.46,16.42,16.42,1600.0,14.7567,14.7657,14.7298,14.7298,1600.0
2011-09-02 13:50:00,16.42,16.44,16.41,16.41,5600.0,14.7298,14.7477,14.7208,14.7208,5600.0
2011-09-02 13:55:00,16.41,16.41,16.39,16.4,1300.0,14.7208,14.7208,14.7029,14.7118,1300.0
2011-09-02 14:00:00,16.39,16.42,16.39,16.4,3200.0,14.7029,14.7298,14.7029,14.7118,3200.0
2011-09-02 14:05:00,16.39,16.4,16.34,16.34,5200.0,14.7029,14.7118,14.658,14.658,5200.0
2011-09-02 14:10:00,16.34,16.34,16.26,16.32,4100.0,14.658,14.658,14.5862,14.6401,4100.0
2011-09-02 14:15:00,16.33,16.36,16.31,16.33,8900.0,14.649,14.676,14.6311,14.649,8900.0
2011-09-02 14:20:00,16.34,16.35,16.3,16.3,6200.0,14.658,14.667,14.6221,14.6221,6200.0
2011-09-02 14:25:00,16.3,16.3,16.29,16.29,1800.0,14.6221,14.6221,14.6132,14.6132,1800.0
2011-09-02 14:30:00,16.3,16.3,16.25,16.25,9800.0,14.6221,14.6221,14.5773,14.5773,9800.0
2011-09-02 14:35:00,16.25,16.33,16.25,16.32,7900.0,14.5773,14.649,14.5773,14.6401,7900.0
2011-09-02 14:40:00,16.33,16.33,16.3,16.3,2800.0,14.649,14.649,14.6221,14.6221,2800.0
2011-09-02 14:45:00,16.3,16.31,16.28,16.29,2600.0,14.6221,14.6311,14.6042,14.6132,2600.0
2011-09-02 14:50:00,16.28,16.33,16.27,16.3,3900.0,14.6042,14.649,14.5952,14.6221,3900.0
2011-09-02 14:55:00,16.31,16.32,16.27,16.28,3400.0,14.6311,14.6401,14.5952,14.6042,3400.0
2011-09-02 15:00:00,16.27,16.28,16.24,16.24,5800.0,14.5952,14.6042,14.5683,14.5683,5800.0
2011-09-02 15:05:00,16.24,16.26,16.22,16.23,6100.0,14.5683,14.5862,14.5504,14.5593,6100.0
2011-09-02 15:10:00,16.23,16.25,16.22,16.25,3000.0,14.5593,14.5773,14.5504,14.5773,3000.0
2011-09-02 15:15:00,16.25,16.25,16.22,16.23,4300.0,14.5773,14.5773,14.5504,14.5593,4300.0
2011-09-02 15:20:00,16.22,16.29,16.22,16.28,9000.0,14.5504,14.6132,14.5504,14.6042,9000.0
2011-09-02 15:25:00,16.27,16.28,16.24,16.27,5200.0,14.5952,14.6042,14.5683,14.5952,5200.0
2011-09-02 15:30:00,16.26,16.4,16.26,16.38,15900.0,14.5862,14.7118,14.5862,14.6939,15900.0
2011-09-02 15:35:00,16.38,16.46,16.37,16.46,7300.0,14.6939,14.7657,14.6849,14.7657,7300.0
2011-09-02 15:40:00,16.45,16.52,16.45,16.49,13000.0,14.7567,14.8195,14.7567,14.7926,13000.0
2011-09-02 15:45:00,16.49,16.5,16.47,16.5,11800.0,14.7926,14.8015,14.7746,14.8015,11800.0
2011-09-02 15:50:00,16.5,16.5,16.43,16.47,30100.0,14.8015,14.8015,14.7387,14.7746,30100.0
2011-09-02 15:55:00,16.48,16.49,16.38,16.42,48800.0,14.7836,14.7926,14.6939,14.7298,48800.0
2011-09-06 09:30:00,15.82,16.39,15.82,16.28,41800.0,14.1915,14.7029,14.1915,14.6042,41800.0
2011-09-06 09:35:00,16.28,16.29,16.01,16.06,23000.0,14.6042,14.6132,14.362,14.4068,23000.0
2011-09-06 09:40:00,16.07,16.1,15.83,15.84,21500.0,14.4158,14.4427,14.2005,14.2095,21500.0
2011-09-06 09:45:00,15.82,15.86,15.59,15.65,43600.0,14.1915,14.2274,13.9852,14.039,43600.0
2011-09-06 09:50:00,15.6,15.65,15.52,15.61,21700.0,13.9942,14.039,13.9224,14.0032,21700.0
2011-09-06 09:55:00,15.59,15.71,15.56,15.62,20300.0,13.9852,14.0929,13.9583,14.0121,20300.0
2011-09-06 10:00:00,15.64,15.81,15.64,15.81,30600.0,14.0301,14.1826,14.0301,14.1826,30600.0
2011-09-06 10:05:00,15.81,15.93,15.77,15.92,24500.0,14.1826,14.2902,14.1467,14.2812,24500.0
2011-09-06 10:10:00,15.9,15.92,15.79,15.8,22300.0,14.2633,14.2812,14.1646,14.1736,22300.0
2011-09-06 10:15:00,15.79,15.81,15.76,15.77,10800.0,14.1646,14.1826,14.1377,14.1467,10800.0
2011-09-06 10:20:00,15.76,15.78,15.74,15.74,11600.0,14.1377,14.1557,14.1198,14.1198,11600.0
2011-09-06 10:25:00,15.74,15.75,15.7,15.7,10700.0,14.1198,14.1287,14.0839,14.0839,10700.0
2011-09-06 10:30:00,15.7,15.7,15.64,15.65,8700.0,14.0839,14.0839,14.0301,14.039,8700.0
2011-09-06 10:35:00,15.65,15.7,15.61,15.61,6400.0,14.039,14.0839,14.0032,14.0032,6400.0
2011-09-06 10:40:00,15.63,15.73,15.63,15.7,11700.0,14.0211,14.1108,14.0211,14.0839,11700.0
2011-09-06 10:45:00,15.69,15.69,15.66,15.69,9000.0,14.0749,14.0749,14.048,14.0749,9000.0
2011-09-06 10:50:00,15.69,15.81,15.69,15.8,4800.0,14.0749,14.1826,14.0749,14.1736,4800.0
2011-09-06 10:55:00,15.8,15.8,15.72,15.76,9700.0,14.1736,14.1736,14.1018,14.1377,9700.0
2011-09-06 11:00:00,15.76,15.78,15.75,15.75,8300.0,14.1377,14.1557,14.1287,14.1287,8300.0
2011-09-06 11:05:00,15.74,15.74,15.69,15.69,3400.0,14.1198,14.1198,14.0749,14.0749,3400.0
2011-09-06 11:10:00,15.69,15.7,15.61,15.68,10000.0,14.0749,14.0839,14.0032,14.0659,10000.0
2011-09-06 11:15:00,15.67,15.76,15.67,15.75,9000.0,14.057,14.1377,14.057,14.1287,9000.0
2011-09-06 11:20:00,15.75,15.78,15.75,15.75,6800.0,14.1287,14.1557,14.1287,14.1287,6800.0
2011-09-06 11:25:00,15.75,15.81,15.75,15.79,1600.0,14.1287,14.1826,14.1287,14.1646,1600.0
2011-09-06 11:30:00,15.8,15.83,15.8,15.82,4700.0,14.1736,14.2005,14.1736,14.1915,4700.0
2011-09-06 11:35:00,15.82,15.82,15.76,15.77,8000.0,14.1915,14.1915,14.1377,14.1467,8000.0
2011-09-06 11:40:00,15.78,15.78,15.73,15.73,9900.0,14.1557,14.1557,14.1108,14.1108,9900.0
2011-09-06 11:45:00,15.73,15.73,15.69,15.7,6600.0,14.1108,14.1108,14.0749,14.0839,6600.0
2011-09-06 11:50:00,15.7,15.7,15.68,15.69,2700.0,14.0839,14.0839,14.0659,14.0749,2700.0
2011-09-06 11:55:00,15.69,15.79,15.69,15.76,8400.0,14.0749,14.1646,14.0749,14.1377,8400.0
2011-09-06 12:00:00,15.76,15.78,15.76,15.76,5600.0,14.1377,14.1557,14.1377,14.1377,5600.0
2011-09-06 12:05:00,15.8,15.82,15.78,15.78,3300.0,14.1736,14.1915,14.1557,14.1557,3300.0
2011-09-06 12:10:00,15.78,15.8,15.76,15.8,5600.0,14.1557,14.1736,14.1377,14.1736,5600.0
2011-09-06 12:15:00,15.78,15.83,15.78,15.82,3300.0,14.1557,14.2005,14.1557,14.1915,3300.0
2011-09-06 12:20:00,15.83,15.87,15.82,15.86,3200.0,14.2005,14.2364,14.1915,14.2274,3200.0
2011-09-06 12:25:00,15.85,15.85,15.8,15.83,6700.0,14.2184,14.2184,14.1736,14.2005,6700.0
2011-09-06 12:30:00,15.81,15.81,15.68,15.69,16800.0,14.1826,14.1826,14.0659,14.0749,16800.0
2011-09-06 12:35:00,15.69,15.69,15.64,15.64,3500.0,14.0749,14.0749,14.0301,14.0301,3500.0
2011-09-06 12:40:00,15.64,15.64,15.61,15.61,3000.0,14.0301,14.0301,14.0032,14.0032,3000.0
2011-09-06 12:45:00,15.61,15.61,15.58,15.58,2500.0,14.0032,14.0032,13.9762,13.9762,2500.0
2011-09-06 12:50:00,15.58,15.58,15.55,15.55,3300.0,13.9762,13.9762,13.9493,13.9493,3300.0
2011-09-06 12:55:00,15.55,15.56,15.52,15.55,2000.0,13.9493,13.9583,13.9224,13.9493,2000.0
2011-09-06 13:00:00,15.56,15.57,15.52,15.52,2200.0,13.9583,13.9673,13.9224,13.9224,2200.0
2011-09-06 13:05:00,15.52,15.55,15.51,15.55,2800.0,13.9224,13.9493,13.9134,13.9493,2800.0
2011-09-06 13:10:00,15.55,15.64,15.55,15.62,3900.0,13.9493,14.0301,13.9493,14.0121,3900.0
2011-09-06 13:15:00,15.61,15.63,15.61,15.63,1500.0,14.0032,14.0211,14.0032,14.0211,1500.0
2011-09-06 13:20:00,15.63,15.67,15.62,15.67,2100.0,14.0211,14.057,14.0121,14.057,2100.0
2011-09-06 13:25:00,15.66,15.66,15.6,15.6,2600.0,14.048,14.048,13.9942,13.9942,2600.0
2011-09-06 13:30:00,15.6,15.6,15.53,15.53,2700.0,13.9942,13.9942,13.9314,13.9314,2700.0
2011-09-06 13:35:00,15.53,15.58,15.51,15.58,4800.0,13.9314,13.9762,13.9134,13.9762,4800.0
2011-09-06 13:40:00,15.57,15.7,15.56,15.69,17100.0,13.9673,14.0839,13.9583,14.0749,17100.0
2011-09-06 13:45:00,15.7,15.8,15.7,15.8,7300.0,14.0839,14.1736,14.0839,14.1736,7300.0
2011-09-06 13:50:00,15.78,15.87,15.78,15.85,15700.0,14.1557,14.2364,14.1557,14.2184,15700.0
2011-09-06 13:55:00,15.84,15.85,15.83,15.83,5200.0,14.2095,14.2184,14.2005,14.2005,5200.0
2011-09-06 14:00:00,15.84,15.84,15.81,15.82,4400.0,14.2095,14.2095,14.1826,14.1915,4400.0
2011-09-06 14:05:00,15.81,15.88,15.81,15.86,10800.0,14.1826,14.2454,14.1826,14.2274,10800.0
2011-09-06 14:10:00,15.86,15.91,15.86,15.91,11500.0,14.2274,14.2723,14.2274,14.2723,11500.0
2011-09-06 14:15:00,15.91,15.95,15.91,15.95,13900.0,14.2723,14.3082,14.2723,14.3082,13900.0
2011-09-06 14:20:00,15.95,15.96,15.94,15.95,11900.0,14.3082,14.3171,14.2992,14.3082,11900.0
2011-09-06 14:25:00,15.94,15.98,15.93,15.95,18200.0,14.2992,14.3351,14.2902,14.3082,18200.0
2011-09-06 14:30:00,15.95,15.96,15.93,15.93,12300.0,14.3082,14.3171,14.2902,14.2902,12300.0
2011-09-06 14:35:00,15.93,15.94,15.9,15.9,10000.0,14.2902,14.2992,14.2633,14.2633,10000.0
2011-09-06 14:40:00,15.9,15.9,15.84,15.88,9600.0,14.2633,14.2633,14.2095,14.2454,9600.0
2011-09-06 14:45:00,15.88,15.88,15.78,15.78,7400.0,14.2454,14.2454,14.1557,14.1557,7400.0
2011-09-06 14:50:00,15.77,15.8,15.75,15.79,10800.0,14.1467,14.1736,14.1287,14.1646,10800.0
2011-09-06 14:55:00,15.78,15.78,15.75,15.76,3200.0,14.1557,14.1557,14.1287,14.1377,3200.0
2011-09-06 15:00:00,15.76,15.78,15.74,15.75,19900.0,14.1377,14.1557,14.1198,14.1287,19900.0
2011-09-06 15:05:00,15.75,15.79,15.75,15.77,30900.0,14.1287,14.1646,14.1287,14.1467,30900.0
2011-09-06 15:10:00,15.77,15.77,15.72,15.76,19700.0,14.1467,14.1467,14.1018,14.1377,19700.0
2011-09-06 15:15:00,15.76,15.76,15.75,15.75,22700.0,14.1377,14.1377,14.1287,14.1287,22700.0
2011-09-06 15:20:00,15.75,15.81,15.75,15.79,20000.0,14.1287,14.1826,14.1287,14.1646,20000.0
2011-09-06 15:25:00,15.79,15.82,15.76,15.78,49000.0,14.1646,14.1915,14.1377,14.1557,49000.0
2011-09-06 15:30:00,15.79,15.79,15.75,15.76,14300.0,14.1646,14.1646,14.1287,14.1377,14300.0
2011-09-06 15:35:00,15.76,15.81,15.75,15.81,31600.0,14.1377,14.1826,14.1287,14.1826,31600.0
2011-09-06 15:40:00,15.81,15.83,15.78,15.82,26700.0,14.1826,14.2005,14.1557,14.1915,26700.0
2011-09-06 15:45:00,15.82,15.84,15.77,15.84,28100.0,14.1915,14.2095,14.1467,14.2095,28100.0
2011-09-06 15:50:00,15.82,15.93,15.8,15.91,67100.0,14.1915,14.2902,14.1736,14.2723,67100.0
2011-09-06 15:55:00,15.9,15.93,15.86,15.9,72400.0,14.2633,14.2902,14.2274,14.2633,72400.0
2011-09-07 09:30:00,16.63,17.06,16.53,16.99,43400.0,14.9182,15.3039,14.8285,15.2411,43400.0
2011-09-07 09:35:00,16.99,16.99,16.81,16.87,74400.0,15.2411,15.2411,15.0796,15.1335,74400.0
2011-09-07 09:40:00,16.87,16.88,16.78,16.88,64800.0,15.1335,15.1424,15.0527,15.1424,64800.0
2011-09-07 09:45:00,16.88,16.99,16.87,16.95,49100.0,15.1424,15.2411,15.1335,15.2052,49100.0
2011-09-07 09:50:00,16.95,16.99,16.86,16.93,96000.0,15.2052,15.2411,15.1245,15.1873,96000.0
2011-09-07 09:55:00,16.92,16.98,16.89,16.98,28400.0,15.1783,15.2321,15.1514,15.2321,28400.0
2011-09-07 10:00:00,16.98,17.33,16.98,17.33,120300.0,15.2321,15.5461,15.2321,15.5461,120300.0
2011-09-07 10:05:00,17.33,17.4,17.23,17.37,49800.0,15.5461,15.6089,15.4564,15.582,49800.0
2011-09-07 10:10:00,17.39,17.47,17.34,17.4,51800.0,15.5999,15.6717,15.5551,15.6089,51800.0
2011-09-07 10:15:00,17.42,17.44,17.29,17.34,18700.0,15.6268,15.6448,15.5102,15.5551,18700.0
2011-09-07 10:20:00,17.37,17.47,17.36,17.46,16700.0,15.582,15.6717,15.573,15.6627,16700.0
2011-09-07 10:25:00,17.47,17.47,17.3,17.37,5800.0,15.6717,15.6717,15.5192,15.582,5800.0
2011-09-07 10:30:00,17.34,17.34,17.3,17.3,3300.0,15.5551,15.5551,15.5192,15.5192,3300.0
2011-09-07 10:35:00,17.3,17.35,17.3,17.34,5700.0,15.5192,15.564,15.5192,15.5551,5700.0
2011-09-07 10:40:00,17.31,17.35,17.28,17.32,12700.0,15.5282,15.564,15.5012,15.5371,12700.0
2011-09-07 10:45:00,17.31,17.32,17.27,17.27,4100.0,15.5282,15.5371,15.4923,15.4923,4100.0
2011-09-07 10:50:00,17.29,17.29,17.24,17.26,7700.0,15.5102,15.5102,15.4654,15.4833,7700.0
2011-09-07 10:55:00,17.25,17.25,17.2,17.24,5400.0,15.4743,15.4743,15.4295,15.4654,5400.0
2011-09-07 11:00:00,17.23,17.32,17.23,17.31,14200.0,15.4564,15.5371,15.4564,15.5282,14200.0
2011-09-07 11:05:00,17.32,17.36,17.3,17.3,16500.0,15.5371,15.573,15.5192,15.5192,16500.0
2011-09-07 11:10:00,17.3,17.36,17.26,17.35,20800.0,15.5192,15.573,15.4833,15.564,20800.0
2011-09-07 11:15:00,17.37,17.4,17.35,17.4,10900.0,15.582,15.6089,15.564,15.6089,10900.0
2011-09-07 11:20:00,17.39,17.41,17.37,17.4,12100.0,15.5999,15.6179,15.582,15.6089,12100.0
2011-09-07 11:25:00,17.39,17.4,17.39,17.39,5800.0,15.5999,15.6089,15.5999,15.5999,5800.0
2011-09-07 11:30:00,17.4,17.4,17.36,17.36,8600.0,15.6089,15.6089,15.573,15.573,8600.0
2011-09-07 11:35:00,17.36,17.38,17.31,17.33,12600.0,15.573,15.591,15.5282,15.5461,12600.0
2011-09-07 11:40:00,17.33,17.39,17.33,17.39,5300.0,15.5461,15.5999,15.5461,15.5999,5300.0
2011-09-07 11:45:00,17.38,17.4,17.38,17.4,6200.0,15.591,15.6089,15.591,15.6089,6200.0
2011-09-07 11:50:00,17.4,17.4,17.39,17.4,14500.0,15.6089,15.6089,15.5999,15.6089,14500.0
2011-09-07 11:55:00,17.39,17.4,17.39,17.4,2100.0,15.5999,15.6089,15.5999,15.6089,2100.0
2011-09-07 12:00:00,17.39,17.39,17.37,17.38,2500.0,15.5999,15.5999,15.582,15.591,2500.0
2011-09-07 12:05:00,17.38,17.39,17.37,17.37,1300.0,15.591,15.5999,15.582,15.582,1300.0
2011-09-07 12:10:00,17.37,17.39,17.37,17.39,1700.0,15.582,15.5999,15.582,15.5999,1700.0
2011-09-07 12:15:00,17.38,17.39,17.38,17.39,3300.0,15.591,15.5999,15.591,15.5999,3300.0
2011-09-07 12:20:00,17.4,17.4,17.35,17.35,2100.0,15.6089,15.6089,15.564,15.564,2100.0
2011-09-07 12:25:00,17.34,17.34,17.3,17.33,5600.0,15.5551,15.5551,15.5192,15.5461,5600.0
2011-09-07 12:30:00,17.33,17.36,17.33,17.36,2600.0,15.5461,15.573,15.5461,15.573,2600.0
2011-09-07 12:35:00,17.36,17.4,17.36,17.39,7800.0,15.573,15.6089,15.573,15.5999,7800.0
2011-09-07 12:40:00,17.39,17.4,17.39,17.4,18900.0,15.5999,15.6089,15.5999,15.6089,18900.0
2011-09-07 12:45:00,17.4,17.4,17.34,17.34,7800.0,15.6089,15.6089,15.5551,15.5551,7800.0
2011-09-07 12:50:00,17.34,17.34,17.32,17.32,700.0,15.5551,15.5551,15.5371,15.5371,700.0
2011-09-07 12:55:00,17.3,17.32,17.3,17.31,3500.0,15.5192,15.5371,15.5192,15.5282,3500.0
2011-09-07 13:00:00,17.3,17.36,17.3,17.36,3700.0,15.5192,15.573,15.5192,15.573,3700.0
2011-09-07 13:05:00,17.37,17.39,17.36,17.39,6400.0,15.582,15.5999,15.573,15.5999,6400.0
2011-09-07 13:10:00,17.38,17.4,17.37,17.38,2800.0,15.591,15.6089,15.582,15.591,2800.0
2011-09-07 13:15:00,17.39,17.4,17.39,17.4,5200.0,15.5999,15.6089,15.5999,15.6089,5200.0
2011-09-07 13:20:00,17.4,17.47,17.39,17.47,16200.0,15.6089,15.6717,15.5999,15.6717,16200.0
2011-09-07 13:25:00,17.48,17.51,17.47,17.48,25600.0,15.6807,15.7076,15.6717,15.6807,25600.0
2011-09-07 13:30:00,17.49,17.51,17.48,17.49,6800.0,15.6896,15.7076,15.6807,15.6896,6800.0
2011-09-07 13:35:00,17.5,17.53,17.5,17.52,9700.0,15.6986,15.7255,15.6986,15.7165,9700.0
2011-09-07 13:40:00,17.52,17.53,17.39,17.42,21300.0,15.7165,15.7255,15.5999,15.6268,21300.0
2011-09-07 13:45:00,17.42,17.42,17.39,17.4,14200.0,15.6268,15.6268,15.5999,15.6089,14200.0
2011-09-07 13:50:00,17.4,17.4,17.37,17.38,6600.0,15.6089,15.6089,15.582,15.591,6600.0
2011-09-07 13:55:00,17.38,17.38,17.34,17.34,21000.0,15.591,15.591,15.5551,15.5551,21000.0
2011-09-07 14:00:00,17.34,17.4,17.33,17.4,28400.0,15.5551,15.6089,15.5461,15.6089,28400.0
2011-09-07 14:05:00,17.4,17.4,17.39,17.39,4900.0,15.6089,15.6089,15.5999,15.5999,4900.0
2011-09-07 14:10:00,17.39,17.4,17.38,17.39,6700.0,15.5999,15.6089,15.591,15.5999,6700.0
2011-09-07 14:15:00,17.39,17.4,17.39,17.39,23800.0,15.5999,15.6089,15.5999,15.5999,23800.0
2011-09-07 14:20:00,17.39,17.4,17.37,17.38,10900.0,15.5999,15.6089,15.582,15.591,10900.0
2011-09-07 14:25:00,17.38,17.4,17.36,17.4,25200.0,15.591,15.6089,15.573,15.6089,25200.0
2011-09-07 14:30:00,17.4,17.4,17.39,17.4,11200.0,15.6089,15.6089,15.5999,15.6089,11200.0
2011-09-07 14:35:00,17.4,17.4,17.39,17.4,7200.0,15.6089,15.6089,15.5999,15.6089,7200.0
2011-09-07 14:40:00,17.4,17.5,17.4,17.48,9900.0,15.6089,15.6986,15.6089,15.6807,9900.0
2011-09-07 14:45:00,17.5,17.53,17.49,17.52,17700.0,15.6986,15.7255,15.6896,15.7165,17700.0
2011-09-07 14:50:00,17.52,17.57,17.49,17.5,23600.0,15.7165,15.7614,15.6896,15.6986,23600.0
2011-09-07 14:55:00,17.49,17.51,17.47,17.47,5800.0,15.6896,15.7076,15.6717,15.6717,5800.0
2011-09-07 15:00:00,17.47,17.49,17.44,17.46,11400.0,15.6717,15.6896,15.6448,15.6627,11400.0
2011-09-07 15:05:00,17.44,17.46,17.41,17.43,11200.0,15.6448,15.6627,15.6179,15.6358,11200.0
2011-09-07 15:10:00,17.43,17.44,17.41,17.43,18700.0,15.6358,15.6448,15.6179,15.6358,18700.0
2011-09-07 15:15:00,17.43,17.46,17.39,17.42,24400.0,15.6358,15.6627,15.5999,15.6268,24400.0
2011-09-07 15:20:00,17.43,17.43,17.4,17.4,10100.0,15.6358,15.6358,15.6089,15.6089,10100.0
2011-09-07 15:25:00,17.41,17.41,17.36,17.37,15200.0,15.6179,15.6179,15.573,15.582,15200.0
2011-09-07 15:30:00,17.37,17.41,17.37,17.37,10000.0,15.582,15.6179,15.582,15.582,10000.0
2011-09-07 15:35:00,17.38,17.38,17.31,17.33,16200.0,15.591,15.591,15.5282,15.5461,16200.0
2011-09-07 15:40:00,17.31,17.31,17.25,17.25,24600.0,15.5282,15.5282,15.4743,15.4743,24600.0
2011-09-07 15:45:00,17.25,17.44,17.23,17.42,37300.0,15.4743,15.6448,15.4564,15.6268,37300.0
2011-09-07 15:50:00,17.43,17.45,17.39,17.43,34300.0,15.6358,15.6538,15.5999,15.6358,34300.0
2011-09-07 15:55:00,17.44,17.5,17.43,17.47,45500.0,15.6448,15.6986,15.6358,15.6717,45500.0
2011-09-08 09:30:00,17.48,17.63,17.22,17.23,19400.0,15.6807,15.8152,15.4474,15.4564,19400.0
2011-09-08 09:35:00,17.23,17.41,17.17,17.39,9800.0,15.4564,15.6179,15.4026,15.5999,9800.0
2011-09-08 09:40:00,17.46,17.62,17.46,17.61,7700.0,15.6627,15.8063,15.6627,15.7973,7700.0
2011-09-08 09:45:00,17.6,17.63,17.53,17.54,3500.0,15.7883,15.8152,15.7255,15.7345,3500.0
2011-09-08 09:50:00,17.53,17.53,17.35,17.35,10000.0,15.7255,15.7255,15.564,15.564,10000.0
2011-09-08 09:55:00,17.35,17.35,17.28,17.32,4200.0,15.564,15.564,15.5012,15.5371,4200.0
2011-09-08 10:00:00,17.33,17.33,17.2,17.23,5200.0,15.5461,15.5461,15.4295,15.4564,5200.0
2011-09-08 10:05:00,17.24,17.35,17.24,17.35,1000.0,15.4654,15.564,15.4654,15.564,1000.0
2011-09-08 10:10:00,17.35,17.49,17.35,17.44,3100.0,15.564,15.6896,15.564,15.6448,3100.0
2011-09-08 10:15:00,17.42,17.5,17.42,17.5,800.0,15.6268,15.6986,15.6268,15.6986,800.0
2011-09-08 10:20:00,17.52,17.58,17.48,17.48,4600.0,15.7165,15.7704,15.6807,15.6807,4600.0
2011-09-08 10:25:00,17.49,17.61,17.49,17.54,8700.0,15.6896,15.7973,15.6896,15.7345,8700.0
2011-09-08 10:30:00,17.53,17.59,17.47,17.56,28100.0,15.7255,15.7793,15.6717,15.7524,28100.0
2011-09-08 10:35:00,17.56,17.57,17.53,17.53,900.0,15.7524,15.7614,15.7255,15.7255,900.0
2011-09-08 10:40:00,17.53,17.57,17.53,17.57,1700.0,15.7255,15.7614,15.7255,15.7614,1700.0
2011-09-08 10:45:00,17.59,17.59,17.43,17.46,3000.0,15.7793,15.7793,15.6358,15.6627,3000.0
2011-09-08 10:50:00,17.45,17.47,17.45,17.47,900.0,15.6538,15.6717,15.6538,15.6717,900.0
2011-09-08 10:55:00,17.47,17.55,17.46,17.55,2200.0,15.6717,15.7435,15.6627,15.7435,2200.0
2011-09-08 11:00:00,17.57,17.66,17.57,17.65,4900.0,15.7614,15.8421,15.7614,15.8332,4900.0
2011-09-08 11:05:00,17.66,17.77,17.65,17.77,11200.0,15.8421,15.9408,15.8332,15.9408,11200.0
2011-09-08 11:10:00,17.75,17.76,17.7,17.72,10600.0,15.9229,15.9318,15.878,15.896,10600.0
2011-09-08 11:15:00,17.72,17.75,17.7,17.75,3000.0,15.896,15.9229,15.878,15.9229,3000.0
2011-09-08 11:20:00,17.76,17.76,17.71,17.71,5600.0,15.9318,15.9318,15.887,15.887,5600.0
2011-09-08 11:25:00,17.7,17.71,17.59,17.6,2800.0,15.878,15.887,15.7793,15.7883,2800.0
2011-09-08 11:30:00,17.58,17.6,17.55,17.57,3300.0,15.7704,15.7883,15.7435,15.7614,3300.0
2011-09-08 11:35:00,17.57,17.6,17.56,17.56,1700.0,15.7614,15.7883,15.7524,15.7524,1700.0
2011-09-08 11:40:00,17.59,17.64,17.59,17.62,5100.0,15.7793,15.8242,15.7793,15.8063,5100.0
2011-09-08 11:45:00,17.62,17.62,17.53,17.54,1900.0,15.8063,15.8063,15.7255,15.7345,1900.0
2011-09-08 11:50:00,17.53,17.56,17.43,17.43,4200.0,15.7255,15.7524,15.6358,15.6358,4200.0
2011-09-08 11:55:00,17.41,17.41,17.34,17.38,6800.0,15.6179,15.6179,15.5551,15.591,6800.0
2011-09-08 12:00:00,17.37,17.37,17.31,17.34,4200.0,15.582,15.582,15.5282,15.5551,4200.0
2011-09-08 12:05:00,17.33,17.34,17.28,17.34,2900.0,15.5461,15.5551,15.5012,15.5551,2900.0
2011-09-08 12:10:00,17.35,17.4,17.35,17.4,1400.0,15.564,15.6089,15.564,15.6089,1400.0
2011-09-08 12:15:00,17.41,17.44,17.41,17.44,1300.0,15.6179,15.6448,15.6179,15.6448,1300.0
2011-09-08 12:20:00,17.45,17.55,17.45,17.55,1600.0,15.6538,15.7435,15.6538,15.7435,1600.0
2011-09-08 12:25:00,17.53,17.53,17.43,17.43,1000.0,15.7255,15.7255,15.6358,15.6358,1000.0
2011-09-08 12:30:00,17.42,17.42,17.3,17.33,6600.0,15.6268,15.6268,15.5192,15.5461,6600.0
2011-09-08 12:35:00,17.34,17.37,17.34,17.35,2200.0,15.5551,15.582,15.5551,15.564,2200.0
2011-09-08 12:40:00,17.32,17.37,17.3,17.34,2400.0,15.5371,15.582,15.5192,15.5551,2400.0
2011-09-08 12:45:00,17.32,17.33,17.24,17.27,4300.0,15.5371,15.5461,15.4654,15.4923,4300.0
2011-09-08 12:50:00,17.26,17.28,17.23,17.28,16400.0,15.4833,15.5012,15.4564,15.5012,16400.0
2011-09-08 12:55:00,17.26,17.34,17.26,17.34,1400.0,15.4833,15.5551,15.4833,15.5551,1400.0
2011-09-08 13:00:00,17.34,17.36,17.33,17.34,1800.0,15.5551,15.573,15.5461,15.5551,1800.0
2011-09-08 13:05:00,17.35,17.35,17.33,17.33,1600.0,15.564,15.564,15.5461,15.5461,1600.0
2011-09-08 13:10:00,17.32,17.32,17.25,17.25,2400.0,15.5371,15.5371,15.4743,15.4743,2400.0
2011-09-08 13:15:00,17.26,17.26,17.23,17.24,11200.0,15.4833,15.4833,15.4564,15.4654,11200.0
2011-09-08 13:20:00,17.24,17.28,17.23,17.25,6300.0,15.4654,15.5012,15.4564,15.4743,6300.0
2011-09-08 13:25:00,17.28,17.28,17.22,17.24,1000.0,15.5012,15.5012,15.4474,15.4654,1000.0
2011-09-08 13:30:00,17.25,17.32,17.17,17.2,16200.0,15.4743,15.5371,15.4026,15.4295,16200.0
2011-09-08 13:35:00,17.18,17.36,17.18,17.33,3100.0,15.4115,15.573,15.4115,15.5461,3100.0
2011-09-08 13:40:00,17.3,17.3,17.05,17.08,9500.0,15.5192,15.5192,15.2949,15.3218,9500.0
2011-09-08 13:45:00,17.09,17.13,17.09,17.1,4000.0,15.3308,15.3667,15.3308,15.3398,4000.0
2011-09-08 13:50:00,17.1,17.2,17.07,17.19,5600.0,15.3398,15.4295,15.3129,15.4205,5600.0
2011-09-08 13:55:00,17.18,17.21,17.16,17.19,2900.0,15.4115,15.4385,15.3936,15.4205,2900.0
2011-09-08 14:00:00,17.18,17.18,17.12,17.18,7500.0,15.4115,15.4115,15.3577,15.4115,7500.0
2011-09-08 14:05:00,17.18,17.23,17.13,17.19,13200.0,15.4115,15.4564,15.3667,15.4205,13200.0
2011-09-08 14:10:00,17.18,17.18,17.16,17.17,3600.0,15.4115,15.4115,15.3936,15.4026,3600.0
2011-09-08 14:15:00,17.21,17.21,17.18,17.19,3000.0,15.4385,15.4385,15.4115,15.4205,3000.0
2011-09-08 14:20:00,17.18,17.18,17.08,17.08,5100.0,15.4115,15.4115,15.3218,15.3218,5100.0
2011-09-08 14:25:00,17.07,17.1,17.05,17.07,12600.0,15.3129,15.3398,15.2949,15.3129,12600.0
2011-09-08 14:30:00,17.06,17.16,17.03,17.14,6100.0,15.3039,15.3936,15.277,15.3757,6100.0
2011-09-08 14:35:00,17.15,17.17,17.15,17.17,3400.0,15.3846,15.4026,15.3846,15.4026,3400.0
2011-09-08 14:40:00,17.17,17.24,17.17,17.24,9200.0,15.4026,15.4654,15.4026,15.4654,9200.0
2011-09-08 14:45:00,17.23,17.24,17.21,17.23,4400.0,15.4564,15.4654,15.4385,15.4564,4400.0
2011-09-08 14:50:00,17.22,17.26,17.22,17.26,12700.0,15.4474,15.4833,15.4474,15.4833,12700.0
2011-09-08 14:55:00,17.25,17.28,17.25,17.26,5600.0,15.4743,15.5012,15.4743,15.4833,5600.0
2011-09-08 15:00:00,17.25,17.26,17.17,17.2,13700.0,15.4743,15.4833,15.4026,15.4295,13700.0
2011-09-08 15:05:00,17.16,17.17,17.06,17.09,5300.0,15.3936,15.4026,15.3039,15.3308,5300.0
2011-09-08 15:10:00,17.09,17.1,17.03,17.03,5200.0,15.3308,15.3398,15.277,15.277,5200.0
2011-09-08 15:15:00,17.05,17.1,17.0,17.1,19400.0,15.2949,15.3398,15.2501,15.3398,19400.0
2011-09-08 15:20:00,17.1,17.16,17.09,17.16,5200.0,15.3398,15.3936,15.3308,15.3936,5200.0
2011-09-08 15:25:00,17.14,17.19,17.09,17.18,6100.0,15.3757,15.4205,15.3308,15.4115,6100.0
2011-09-08 15:30:00,17.18,17.21,17.12,17.21,9200.0,15.4115,15.4385,15.3577,15.4385,9200.0
2011-09-08 15:35:00,17.2,17.2,17.09,17.15,35100.0,15.4295,15.4295,15.3308,15.3846,35100.0
2011-09-08 15:40:00,17.16,17.32,17.16,17.3,16000.0,15.3936,15.5371,15.3936,15.5192,16000.0
2011-09-08 15:45:00,17.31,17.32,17.24,17.27,10800.0,15.5282,15.5371,15.4654,15.4923,10800.0
2011-09-08 15:50:00,17.26,17.26,17.16,17.16,12800.0,15.4833,15.4833,15.3936,15.3936,12800.0
2011-09-08 15:55:00,17.16,17.21,17.16,17.18,29200.0,15.3936,15.4385,15.3936,15.4115,29200.0
2011-09-09 09:30:00,16.99,17.15,16.89,16.94,5000.0,15.2411,15.3846,15.1514,15.1962,5000.0
2011-09-09 09:35:00,16.95,16.95,16.81,16.84,102800.0,15.2052,15.2052,15.0796,15.1065,102800.0
2011-09-09 09:40:00,16.88,16.9,16.73,16.9,5800.0,15.1424,15.1604,15.0079,15.1604,5800.0
2011-09-09 09:45:00,16.87,16.92,16.83,16.92,2800.0,15.1335,15.1783,15.0976,15.1783,2800.0
2011-09-09 09:50:00,16.96,16.98,16.86,16.92,5000.0,15.2142,15.2321,15.1245,15.1783,5000.0
2011-09-09 09:55:00,16.91,17.17,16.9,17.17,59500.0,15.1693,15.4026,15.1604,15.4026,59500.0
2011-09-09 10:00:00,17.12,17.32,17.12,17.27,12700.0,15.3577,15.5371,15.3577,15.4923,12700.0
2011-09-09 10:05:00,17.27,17.28,17.23,17.24,4000.0,15.4923,15.5012,15.4564,15.4654,4000.0
2011-09-09 10:10:00,17.29,17.29,17.19,17.21,600.0,15.5102,15.5102,15.4205,15.4385,600.0
2011-09-09 10:15:00,17.2,17.2,17.07,17.07,4200.0,15.4295,15.4295,15.3129,15.3129,4200.0
2011-09-09 10:20:00,17.07,17.19,17.07,17.19,5400.0,15.3129,15.4205,15.3129,15.4205,5400.0
2011-09-09 10:25:00,17.22,17.39,17.22,17.36,5700.0,15.4474,15.5999,15.4474,15.573,5700.0
2011-09-09 10:30:00,17.39,17.39,17.18,17.25,4700.0,15.5999,15.5999,15.4115,15.4743,4700.0
2011-09-09 10:35:00,17.22,17.26,17.21,17.26,900.0,15.4474,15.4833,15.4385,15.4833,900.0
2011-09-09 10:40:00,17.24,17.31,17.21,17.31,1700.0,15.4654,15.5282,15.4385,15.5282,1700.0
2011-09-09 10:45:00,17.29,17.3,17.27,17.3,2200.0,15.5102,15.5192,15.4923,15.5192,2200.0
2011-09-09 10:50:00,17.31,17.39,17.31,17.39,1500.0,15.5282,15.5999,15.5282,15.5999,1500.0
2011-09-09 10:55:00,17.38,17.38,17.33,17.35,5400.0,15.591,15.591,15.5461,15.564,5400.0
2011-09-09 11:00:00,17.36,17.39,17.35,17.35,7000.0,15.573,15.5999,15.564,15.564,7000.0
2011-09-09 11:05:00,17.35,17.38,17.33,17.38,3600.0,15.564,15.591,15.5461,15.591,3600.0
2011-09-09 11:10:00,17.37,17.45,17.33,17.35,9600.0,15.582,15.6538,15.5461,15.564,9600.0
2011-09-09 11:15:00,17.35,17.36,17.33,17.34,9000.0,15.564,15.573,15.5461,15.5551,9000.0
2011-09-09 11:20:00,17.34,17.36,17.12,17.14,15900.0,15.5551,15.573,15.3577,15.3757,15900.0
2011-09-09 11:25:00,17.14,17.16,17.12,17.12,4400.0,15.3757,15.3936,15.3577,15.3577,4400.0
2011-09-09 11:30:00,17.07,17.1,17.07,17.09,4700.0,15.3129,15.3398,15.3129,15.3308,4700.0
2011-09-09 11:35:00,17.08,17.11,17.06,17.07,2800.0,15.3218,15.3487,15.3039,15.3129,2800.0
2011-09-09 11:40:00,17.09,17.09,16.89,16.89,8800.0,15.3308,15.3308,15.1514,15.1514,8800.0
2011-09-09 11:45:00,16.87,16.89,16.82,16.84,3400.0,15.1335,15.1514,15.0886,15.1065,3400.0
2011-09-09 11:50:00,16.82,16.82,16.71,16.8,9400.0,15.0886,15.0886,14.9899,15.0707,9400.0
2011-09-09 11:55:00,16.77,16.78,16.71,16.72,11800.0,15.0437,15.0527,14.9899,14.9989,11800.0
2011-09-09 12:00:00,16.74,16.79,16.71,16.78,12000.0,15.0168,15.0617,14.9899,15.0527,12000.0
2011-09-09 12:05:00,16.78,16.78,16.71,16.71,4000.0,15.0527,15.0527,14.9899,14.9899,4000.0
2011-09-09 12:10:00,16.71,16.71,16.65,16.65,2500.0,14.9899,14.9899,14.9361,14.9361,2500.0
2011-09-09 12:15:00,16.66,16.69,16.62,16.66,3900.0,14.9451,14.972,14.9092,14.9451,3900.0
2011-09-09 12:20:00,16.68,16.74,16.66,16.74,8000.0,14.963,15.0168,14.9451,15.0168,8000.0
2011-09-09 12:25:00,16.75,16.75,16.71,16.71,3800.0,15.0258,15.0258,14.9899,14.9899,3800.0
2011-09-09 12:30:00,16.73,16.74,16.54,16.56,36000.0,15.0079,15.0168,14.8374,14.8554,36000.0
2011-09-09 12:35:00,16.54,16.54,16.47,16.5,18400.0,14.8374,14.8374,14.7746,14.8015,18400.0
2011-09-09 12:40:00,16.5,16.52,16.43,16.44,21700.0,14.8015,14.8195,14.7387,14.7477,21700.0
2011-09-09 12:45:00,16.44,16.51,16.43,16.51,11200.0,14.7477,14.8105,14.7387,14.8105,11200.0
2011-09-09 12:50:00,16.51,16.63,16.51,16.63,4000.0,14.8105,14.9182,14.8105,14.9182,4000.0
2011-09-09 12:55:00,16.64,16.71,16.6,16.69,7500.0,14.9271,14.9899,14.8912,14.972,7500.0
2011-09-09 13:00:00,16.7,16.7,16.64,16.64,7900.0,14.981,14.981,14.9271,14.9271,7900.0
2011-09-09 13:05:00,16.64,16.74,16.64,16.74,4600.0,14.9271,15.0168,14.9271,15.0168,4600.0
2011-09-09 13:10:00,16.73,16.8,16.73,16.79,3200.0,15.0079,15.0707,15.0079,15.0617,3200.0
2011-09-09 13:15:00,16.79,16.83,16.76,16.76,2000.0,15.0617,15.0976,15.0348,15.0348,2000.0
2011-09-09 13:20:00,16.76,16.76,16.65,16.66,11300.0,15.0348,15.0348,14.9361,14.9451,11300.0
2011-09-09 13:25:00,16.67,16.73,16.67,16.73,3100.0,14.954,15.0079,14.954,15.0079,3100.0
2011-09-09 13:30:00,16.72,16.72,16.61,16.61,6400.0,14.9989,14.9989,14.9002,14.9002,6400.0
2011-09-09 13:35:00,16.6,16.62,16.56,16.58,4100.0,14.8912,14.9092,14.8554,14.8733,4100.0
2011-09-09 13:40:00,16.58,16.66,16.58,16.66,2400.0,14.8733,14.9451,14.8733,14.9451,2400.0
2011-09-09 13:45:00,16.64,16.64,16.52,16.52,5200.0,14.9271,14.9271,14.8195,14.8195,5200.0
2011-09-09 13:50:00,16.51,16.55,16.5,16.55,8200.0,14.8105,14.8464,14.8015,14.8464,8200.0
2011-09-09 13:55:00,16.55,16.58,16.55,16.56,1800.0,14.8464,14.8733,14.8464,14.8554,1800.0
2011-09-09 14:00:00,16.57,16.59,16.53,16.58,11500.0,14.8643,14.8823,14.8285,14.8733,11500.0
2011-09-09 14:05:00,16.57,16.59,16.56,16.58,6400.0,14.8643,14.8823,14.8554,14.8733,6400.0
2011-09-09 14:10:00,16.58,16.58,16.51,16.52,13300.0,14.8733,14.8733,14.8105,14.8195,13300.0
2011-09-09 14:15:00,16.54,16.54,16.49,16.49,7500.0,14.8374,14.8374,14.7926,14.7926,7500.0
2011-09-09 14:20:00,16.5,16.54,16.5,16.51,5700.0,14.8015,14.8374,14.8015,14.8105,5700.0
2011-09-09 14:25:00,16.48,16.49,16.46,16.48,5000.0,14.7836,14.7926,14.7657,14.7836,5000.0
2011-09-09 14:30:00,16.47,16.47,16.42,16.42,6300.0,14.7746,14.7746,14.7298,14.7298,6300.0
2011-09-09 14:35:00,16.42,16.44,16.4,16.44,9600.0,14.7298,14.7477,14.7118,14.7477,9600.0
2011-09-09 14:40:00,16.43,16.54,16.43,16.5,7700.0,14.7387,14.8374,14.7387,14.8015,7700.0
2011-09-09 14:45:00,16.5,16.51,16.43,16.43,44500.0,14.8015,14.8105,14.7387,14.7387,44500.0
2011-09-09 14:50:00,16.42,16.42,16.35,16.35,5100.0,14.7298,14.7298,14.667,14.667,5100.0
2011-09-09 14:55:00,16.35,16.37,16.32,16.36,14900.0,14.667,14.6849,14.6401,14.676,14900.0
2011-09-09 15:00:00,16.36,16.4,16.34,16.38,11900.0,14.676,14.7118,14.658,14.6939,11900.0
2011-09-09 15:05:00,16.38,16.39,16.33,16.35,22600.0,14.6939,14.7029,14.649,14.667,22600.0
2011-09-09 15:10:00,16.35,16.37,16.33,16.34,15900.0,14.667,14.6849,14.649,14.658,15900.0
2011-09-09 15:15:00,16.34,16.36,16.33,16.36,14000.0,14.658,14.676,14.649,14.676,14000.0
2011-09-09 15:20:00,16.35,16.36,16.27,16.27,77800.0,14.667,14.676,14.5952,14.5952,77800.0
2011-09-09 15:25:00,16.26,16.31,16.21,16.29,43700.0,14.5862,14.6311,14.5414,14.6132,43700.0
2011-09-09 15:30:00,16.29,16.39,16.29,16.39,9800.0,14.6132,14.7029,14.6132,14.7029,9800.0
2011-09-09 15:35:00,16.38,16.51,16.38,16.51,15500.0,14.6939,14.8105,14.6939,14.8105,15500.0
2011-09-09 15:40:00,16.51,16.53,16.47,16.51,19400.0,14.8105,14.8285,14.7746,14.8105,19400.0
2011-09-09 15:45:00,16.51,16.62,16.49,16.56,17400.0,14.8105,14.9092,14.7926,14.8554,17400.0
2011-09-09 15:50:00,16.54,16.59,16.49,16.58,11800.0,14.8374,14.8823,14.7926,14.8733,11800.0
2011-09-09 15:55:00,16.59,16.59,16.53,16.53,32900.0,14.8823,14.8823,14.8285,14.8285,32900.0
2011-09-12 09:30:00,16.23,16.5,16.22,16.48,17000.0,14.5593,14.8015,14.5504,14.7836,17000.0
2011-09-12 09:35:00,16.49,16.56,16.41,16.53,12400.0,14.7926,14.8554,14.7208,14.8285,12400.0
2011-09-12 09:40:00,16.54,16.57,16.46,16.56,5100.0,14.8374,14.8643,14.7657,14.8554,5100.0
2011-09-12 09:45:00,16.55,16.79,16.55,16.79,11800.0,14.8464,15.0617,14.8464,15.0617,11800.0
2011-09-12 09:50:00,16.79,17.12,16.77,16.83,43500.0,15.0617,15.3577,15.0437,15.0976,43500.0
2011-09-12 09:55:00,16.82,17.18,16.82,17.12,13500.0,15.0886,15.4115,15.0886,15.3577,13500.0
2011-09-12 10:00:00,17.11,17.11,16.86,16.86,11700.0,15.3487,15.3487,15.1245,15.1245,11700.0
2011-09-12 10:05:00,16.86,16.89,16.83,16.84,19400.0,15.1245,15.1514,15.0976,15.1065,19400.0
2011-09-12 10:10:00,16.85,16.86,16.75,16.75,10700.0,15.1155,15.1245,15.0258,15.0258,10700.0
2011-09-12 10:15:00,16.75,16.75,16.66,16.71,61400.0,15.0258,15.0258,14.9451,14.9899,61400.0
2011-09-12 10:20:00,16.74,16.74,16.68,16.68,2800.0,15.0168,15.0168,14.963,14.963,2800.0
2011-09-12 10:25:00,16.69,16.71,16.63,16.7,4200.0,14.972,14.9899,14.9182,14.981,4200.0
2011-09-12 10:30:00,16.71,16.73,16.67,16.67,5600.0,14.9899,15.0079,14.954,14.954,5600.0
2011-09-12 10:35:00,16.67,16.68,16.63,16.64,12400.0,14.954,14.963,14.9182,14.9271,12400.0
2011-09-12 10:40:00,16.63,16.64,16.58,16.59,7100.0,14.9182,14.9271,14.8733,14.8823,7100.0
2011-09-12 10:45:00,16.59,16.63,16.58,16.59,10200.0,14.8823,14.9182,14.8733,14.8823,10200.0
2011-09-12 10:50:00,16.59,16.61,16.57,16.61,17700.0,14.8823,14.9002,14.8643,14.9002,17700.0
2011-09-12 10:55:00,16.65,16.68,16.56,16.57,22300.0,14.9361,14.963,14.8554,14.8643,22300.0
2011-09-12 11:00:00,16.54,16.56,16.51,16.54,52300.0,14.8374,14.8554,14.8105,14.8374,52300.0
2011-09-12 11:05:00,16.54,16.61,16.54,16.59,5100.0,14.8374,14.9002,14.8374,14.8823,5100.0
2011-09-12 11:10:00,16.59,16.7,16.59,16.68,4600.0,14.8823,14.981,14.8823,14.963,4600.0
2011-09-12 11:15:00,16.69,16.77,16.69,16.74,4100.0,14.972,15.0437,14.972,15.0168,4100.0
2011-09-12 11:20:00,16.74,16.76,16.72,16.74,4600.0,15.0168,15.0348,14.9989,15.0168,4600.0
2011-09-12 11:25:00,16.78,16.83,16.78,16.8,39200.0,15.0527,15.0976,15.0527,15.0707,39200.0
2011-09-12 11:30:00,16.8,16.82,16.74,16.81,25500.0,15.0707,15.0886,15.0168,15.0796,25500.0
2011-09-12 11:35:00,16.8,16.82,16.78,16.78,24800.0,15.0707,15.0886,15.0527,15.0527,24800.0
2011-09-12 11:40:00,16.78,16.81,16.74,16.81,13400.0,15.0527,15.0796,15.0168,15.0796,13400.0
2011-09-12 11:45:00,16.87,16.95,16.87,16.9,13600.0,15.1335,15.2052,15.1335,15.1604,13600.0
2011-09-12 11:50:00,16.9,16.9,16.87,16.87,1900.0,15.1604,15.1604,15.1335,15.1335,1900.0
2011-09-12 11:55:00,16.87,16.87,16.74,16.74,14000.0,15.1335,15.1335,15.0168,15.0168,14000.0
2011-09-12 12:00:00,16.74,16.76,16.73,16.74,2600.0,15.0168,15.0348,15.0079,15.0168,2600.0
2011-09-12 12:05:00,16.73,16.73,16.65,16.65,5000.0,15.0079,15.0079,14.9361,14.9361,5000.0
2011-09-12 12:10:00,16.65,16.65,16.61,16.61,8200.0,14.9361,14.9361,14.9002,14.9002,8200.0
2011-09-12 12:15:00,16.6,16.61,16.59,16.6,2000.0,14.8912,14.9002,14.8823,14.8912,2000.0
2011-09-12 12:20:00,16.59,16.59,16.56,16.56,2400.0,14.8823,14.8823,14.8554,14.8554,2400.0
2011-09-12 12:25:00,16.57,16.64,16.57,16.64,2000.0,14.8643,14.9271,14.8643,14.9271,2000.0
2011-09-12 12:30:00,16.65,16.72,16.63,16.63,5200.0,14.9361,14.9989,14.9182,14.9182,5200.0
2011-09-12 12:35:00,16.61,16.61,16.58,16.6,3400.0,14.9002,14.9002,14.8733,14.8912,3400.0
2011-09-12 12:40:00,16.58,16.58,16.56,16.57,800.0,14.8733,14.8733,14.8554,14.8643,800.0
2011-09-12 12:45:00,16.58,16.6,16.54,16.57,4700.0,14.8733,14.8912,14.8374,14.8643,4700.0
2011-09-12 12:50:00,16.58,16.69,16.56,16.68,6200.0,14.8733,14.972,14.8554,14.963,6200.0
2011-09-12 12:55:00,16.65,16.67,16.63,16.67,2300.0,14.9361,14.954,14.9182,14.954,2300.0
2011-09-12 13:00:00,16.69,16.72,16.68,16.72,2500.0,14.972,14.9989,14.963,14.9989,2500.0
2011-09-12 13:05:00,16.73,16.73,16.65,16.65,1800.0,15.0079,15.0079,14.9361,14.9361,1800.0
2011-09-12 13:10:00,16.66,16.7,16.63,16.69,8700.0,14.9451,14.981,14.9182,14.972,8700.0
2011-09-12 13:15:00,16.69,16.69,16.65,16.67,4100.0,14.972,14.972,14.9361,14.954,4100.0
2011-09-12 13:20:00,16.67,16.69,16.66,16.68,3600.0,14.954,14.972,14.9451,14.963,3600.0
2011-09-12 13:25:00,16.67,16.74,16.67,16.73,8700.0,14.954,15.0168,14.954,15.0079,8700.0
2011-09-12 13:30:00,16.69,16.69,16.58,16.65,4300.0,14.972,14.972,14.8733,14.9361,4300.0
2011-09-12 13:35:00,16.64,16.65,16.56,16.58,11700.0,14.9271,14.9361,14.8554,14.8733,11700.0
2011-09-12 13:40:00,16.57,16.57,16.53,16.54,3200.0,14.8643,14.8643,14.8285,14.8374,3200.0
2011-09-12 13:45:00,16.56,16.6,16.51,16.59,7600.0,14.8554,14.8912,14.8105,14.8823,7600.0
2011-09-12 13:50:00,16.59,16.67,16.58,16.65,3300.0,14.8823,14.954,14.8733,14.9361,3300.0
2011-09-12 13:55:00,16.65,16.73,16.65,16.71,12300.0,14.9361,15.0079,14.9361,14.9899,12300.0
2011-09-12 14:00:00,16.69,16.69,16.56,16.57,4200.0,14.972,14.972,14.8554,14.8643,4200.0
2011-09-12 14:05:00,16.56,16.56,16.49,16.56,4600.0,14.8554,14.8554,14.7926,14.8554,4600.0
2011-09-12 14:10:00,16.53,16.53,16.49,16.5,6500.0,14.8285,14.8285,14.7926,14.8015,6500.0
2011-09-12 14:15:00,16.5,16.53,16.48,16.49,4800.0,14.8015,14.8285,14.7836,14.7926,4800.0
2011-09-12 14:20:00,16.48,16.57,16.46,16.57,3700.0,14.7836,14.8643,14.7657,14.8643,3700.0
2011-09-12 14:25:00,16.57,16.58,16.57,16.57,3000.0,14.8643,14.8733,14.8643,14.8643,3000.0
2011-09-12 14:30:00,16.58,16.65,16.54,16.64,7400.0,14.8733,14.9361,14.8374,14.9271,7400.0
2011-09-12 14:35:00,16.65,16.8,16.65,16.78,12300.0,14.9361,15.0707,14.9361,15.0527,12300.0
2011-09-12 14:40:00,16.79,16.97,16.79,16.94,12200.0,15.0617,15.2232,15.0617,15.1962,12200.0
2011-09-12 14:45:00,16.93,16.93,16.78,16.8,15700.0,15.1873,15.1873,15.0527,15.0707,15700.0
2011-09-12 14:50:00,16.8,16.81,16.77,16.77,5600.0,15.0707,15.0796,15.0437,15.0437,5600.0
2011-09-12 14:55:00,16.77,16.79,16.75,16.76,4500.0,15.0437,15.0617,15.0258,15.0348,4500.0
2011-09-12 15:00:00,16.77,16.84,16.74,16.77,10700.0,15.0437,15.1065,15.0168,15.0437,10700.0
2011-09-12 15:05:00,16.77,16.86,16.76,16.77,21800.0,15.0437,15.1245,15.0348,15.0437,21800.0
2011-09-12 15:10:00,16.77,16.81,16.77,16.79,9000.0,15.0437,15.0796,15.0437,15.0617,9000.0
2011-09-12 15:15:00,16.75,16.78,16.69,16.76,10900.0,15.0258,15.0527,14.972,15.0348,10900.0
2011-09-12 15:20:00,16.76,16.91,16.71,16.91,18000.0,15.0348,15.1693,14.9899,15.1693,18000.0
2011-09-12 15:25:00,16.91,16.91,16.83,16.87,9800.0,15.1693,15.1693,15.0976,15.1335,9800.0
2011-09-12 15:30:00,16.87,17.02,16.87,16.96,16900.0,15.1335,15.268,15.1335,15.2142,16900.0
2011-09-12 15:35:00,16.95,16.95,16.85,16.93,9600.0,15.2052,15.2052,15.1155,15.1873,9600.0
2011-09-12 15:40:00,16.93,16.99,16.91,16.98,7600.0,15.1873,15.2411,15.1693,15.2321,7600.0
2011-09-12 15:45:00,16.98,17.04,16.98,17.04,16600.0,15.2321,15.286,15.2321,15.286,16600.0
2011-09-12 15:50:00,17.06,17.27,17.06,17.15,59500.0,15.3039,15.4923,15.3039,15.3846,59500.0
2011-09-12 15:55:00,17.15,17.24,17.09,17.2,65700.0,15.3846,15.4654,15.3308,15.4295,65700.0
2011-09-13 09:30:00,17.2,17.49,17.12,17.45,14600.0,15.4295,15.6896,15.3577,15.6538,14600.0
2011-09-13 09:35:00,17.35,17.49,17.23,17.23,16400.0,15.564,15.6896,15.4564,15.4564,16400.0
2011-09-13 09:40:00,17.29,17.32,17.24,17.28,37300.0,15.5102,15.5371,15.4654,15.5012,37300.0
2011-09-13 09:45:00,17.29,17.49,17.22,17.45,28200.0,15.5102,15.6896,15.4474,15.6538,28200.0
2011-09-13 09:50:00,17.45,17.66,17.45,17.63,25600.0,15.6538,15.8421,15.6538,15.8152,25600.0
2011-09-13 09:55:00,17.61,17.65,17.49,17.61,70600.0,15.7973,15.8332,15.6896,15.7973,70600.0
2011-09-13 10:00:00,17.61,17.64,17.56,17.62,15700.0,15.7973,15.8242,15.7524,15.8063,15700.0
2011-09-13 10:05:00,17.6,17.62,17.55,17.58,20300.0,15.7883,15.8063,15.7435,15.7704,20300.0
2011-09-13 10:10:00,17.59,17.61,17.53,17.54,8500.0,15.7793,15.7973,15.7255,15.7345,8500.0
2011-09-13 10:15:00,17.52,17.58,17.52,17.54,6700.0,15.7165,15.7704,15.7165,15.7345,6700.0
2011-09-13 10:20:00,17.57,17.6,17.51,17.59,7300.0,15.7614,15.7883,15.7076,15.7793,7300.0
2011-09-13 10:25:00,17.6,17.74,17.6,17.66,13100.0,15.7883,15.9139,15.7883,15.8421,13100.0
2011-09-13 10:30:00,17.67,17.74,17.46,17.47,20800.0,15.8511,15.9139,15.6627,15.6717,20800.0
2011-09-13 10:35:00,17.46,17.54,17.43,17.49,6700.0,15.6627,15.7345,15.6358,15.6896,6700.0
2011-09-13 10:40:00,17.49,17.61,17.49,17.59,8000.0,15.6896,15.7973,15.6896,15.7793,8000.0
2011-09-13 10:45:00,17.62,17.71,17.62,17.68,8100.0,15.8063,15.887,15.8063,15.8601,8100.0
2011-09-13 10:50:00,17.66,17.66,17.48,17.53,7100.0,15.8421,15.8421,15.6807,15.7255,7100.0
2011-09-13 10:55:00,17.49,17.65,17.48,17.65,3400.0,15.6896,15.8332,15.6807,15.8332,3400.0
2011-09-13 11:00:00,17.63,17.71,17.57,17.57,3300.0,15.8152,15.887,15.7614,15.7614,3300.0
2011-09-13 11:05:00,17.56,17.62,17.56,17.57,2500.0,15.7524,15.8063,15.7524,15.7614,2500.0
2011-09-13 11:10:00,17.57,17.64,17.57,17.61,3200.0,15.7614,15.8242,15.7614,15.7973,3200.0
2011-09-13 11:15:00,17.61,17.7,17.5,17.54,28500.0,15.7973,15.878,15.6986,15.7345,28500.0
2011-09-13 11:20:00,17.54,17.63,17.52,17.63,70900.0,15.7345,15.8152,15.7165,15.8152,70900.0
2011-09-13 11:25:00,17.63,17.66,17.53,17.66,6500.0,15.8152,15.8421,15.7255,15.8421,6500.0
2011-09-13 11:30:00,17.67,17.67,17.62,17.62,2100.0,15.8511,15.8511,15.8063,15.8063,2100.0
2011-09-13 11:35:00,17.61,17.69,17.61,17.69,6400.0,15.7973,15.869,15.7973,15.869,6400.0
2011-09-13 11:40:00,17.69,17.78,17.69,17.77,9100.0,15.869,15.9498,15.869,15.9408,9100.0
2011-09-13 11:45:00,17.78,17.9,17.78,17.89,19900.0,15.9498,16.0574,15.9498,16.0485,19900.0
2011-09-13 11:50:00,17.88,17.89,17.78,17.82,6800.0,16.0395,16.0485,15.9498,15.9857,6800.0
2011-09-13 11:55:00,17.83,17.91,17.83,17.9,10000.0,15.9946,16.0664,15.9946,16.0574,10000.0
2011-09-13 12:00:00,17.88,17.93,17.87,17.93,25100.0,16.0395,16.0843,16.0305,16.0843,25100.0
2011-09-13 12:05:00,17.93,18.09,17.93,18.06,12900.0,16.0843,16.2279,16.0843,16.201,12900.0
2011-09-13 12:10:00,18.05,18.09,18.03,18.09,5100.0,16.192,16.2279,16.174,16.2279,5100.0
2011-09-13 12:15:00,18.1,18.17,18.1,18.11,15900.0,16.2368,16.2996,16.2368,16.2458,15900.0
2011-09-13 12:20:00,18.11,18.15,18.1,18.11,18300.0,16.2458,16.2817,16.2368,16.2458,18300.0
2011-09-13 12:25:00,18.1,18.11,17.94,18.07,56000.0,16.2368,16.2458,16.0933,16.2099,56000.0
2011-09-13 12:30:00,18.06,18.06,17.91,17.92,160500.0,16.201,16.201,16.0664,16.0754,160500.0
2011-09-13 12:35:00,17.91,17.93,17.85,17.92,9800.0,16.0664,16.0843,16.0126,16.0754,9800.0
2011-09-13 12:40:00,17.93,17.94,17.82,17.87,7300.0,16.0843,16.0933,15.9857,16.0305,7300.0
2011-09-13 12:45:00,17.91,17.93,17.88,17.88,7300.0,16.0664,16.0843,16.0395,16.0395,7300.0
2011-09-13 12:50:00,17.87,17.89,17.87,17.89,3700.0,16.0305,16.0485,16.0305,16.0485,3700.0
2011-09-13 12:55:00,17.89,17.93,17.88,17.93,14000.0,16.0485,16.0843,16.0395,16.0843,14000.0
2011-09-13 13:00:00,17.93,17.96,17.93,17.95,3800.0,16.0843,16.1113,16.0843,16.1023,3800.0
2011-09-13 13:05:00,17.96,18.03,17.96,18.03,9200.0,16.1113,16.174,16.1113,16.174,9200.0
2011-09-13 13:10:00,18.04,18.05,18.0,18.04,16000.0,16.183,16.192,16.1471,16.183,16000.0
2011-09-13 13:15:00,18.05,18.1,18.05,18.07,8400.0,16.192,16.2368,16.192,16.2099,8400.0
2011-09-13 13:20:00,18.06,18.11,18.06,18.11,4700.0,16.201,16.2458,16.201,16.2458,4700.0
2011-09-13 13:25:00,18.12,18.17,18.12,18.17,4200.0,16.2548,16.2996,16.2548,16.2996,4200.0
2011-09-13 13:30:00,18.16,18.16,18.08,18.15,16800.0,16.2907,16.2907,16.2189,16.2817,16800.0
2011-09-13 13:35:00,18.16,18.21,18.15,18.19,7500.0,16.2907,16.3355,16.2817,16.3176,7500.0
2011-09-13 13:40:00,18.21,18.26,18.2,18.22,25500.0,16.3355,16.3804,16.3265,16.3445,25500.0
2011-09-13 13:45:00,18.21,18.27,18.21,18.26,5200.0,16.3355,16.3893,16.3355,16.3804,5200.0
2011-09-13 13:50:00,18.26,18.26,18.23,18.25,6600.0,16.3804,16.3804,16.3535,16.3714,6600.0
2011-09-13 13:55:00,18.25,18.28,18.2,18.22,58500.0,16.3714,16.3983,16.3265,16.3445,58500.0
2011-09-13 14:00:00,18.22,18.25,18.19,18.24,13400.0,16.3445,16.3714,16.3176,16.3624,13400.0
2011-09-13 14:05:00,18.24,18.24,18.17,18.2,8000.0,16.3624,16.3624,16.2996,16.3265,8000.0
2011-09-13 14:10:00,18.19,18.19,18.1,18.16,15700.0,16.3176,16.3176,16.2368,16.2907,15700.0
2011-09-13 14:15:00,18.15,18.15,18.04,18.07,8700.0,16.2817,16.2817,16.183,16.2099,8700.0
2011-09-13 14:20:00,18.06,18.11,18.04,18.1,11100.0,16.201,16.2458,16.183,16.2368,11100.0
2011-09-13 14:25:00,18.09,18.18,18.07,18.17,9400.0,16.2279,16.3086,16.2099,16.2996,9400.0
2011-09-13 14:30:00,18.17,18.23,18.17,18.23,15800.0,16.2996,16.3535,16.2996,16.3535,15800.0
2011-09-13 14:35:00,18.23,18.25,18.2,18.24,14900.0,16.3535,16.3714,16.3265,16.3624,14900.0
2011-09-13 14:40:00,18.25,18.25,18.24,18.25,6800.0,16.3714,16.3714,16.3624,16.3714,6800.0
2011-09-13 14:45:00,18.24,18.25,18.2,18.2,7600.0,16.3624,16.3714,16.3265,16.3265,7600.0
2011-09-13 14:50:00,18.2,18.25,18.15,18.24,28900.0,16.3265,16.3714,16.2817,16.3624,28900.0
2011-09-13 14:55:00,18.24,18.25,18.17,18.22,15400.0,16.3624,16.3714,16.2996,16.3445,15400.0
2011-09-13 15:00:00,18.22,18.24,18.2,18.2,9600.0,16.3445,16.3624,16.3265,16.3265,9600.0
2011-09-13 15:05:00,18.2,18.23,18.19,18.21,23500.0,16.3265,16.3535,16.3176,16.3355,23500.0
2011-09-13 15:10:00,18.2,18.21,18.17,18.18,6400.0,16.3265,16.3355,16.2996,16.3086,6400.0
2011-09-13 15:15:00,18.19,18.21,18.07,18.13,19300.0,16.3176,16.3355,16.2099,16.2638,19300.0
2011-09-13 15:20:00,18.11,18.2,18.1,18.18,12800.0,16.2458,16.3265,16.2368,16.3086,12800.0
2011-09-13 15:25:00,18.18,18.2,18.11,18.19,9600.0,16.3086,16.3265,16.2458,16.3176,9600.0
2011-09-13 15:30:00,18.2,18.25,18.19,18.23,33600.0,16.3265,16.3714,16.3176,16.3535,33600.0
2011-09-13 15:35:00,18.22,18.23,18.19,18.22,24400.0,16.3445,16.3535,16.3176,16.3445,24400.0
2011-09-13 15:40:00,18.21,18.27,18.19,18.25,18900.0,16.3355,16.3893,16.3176,16.3714,18900.0
2011-09-13 15:45:00,18.26,18.26,18.21,18.24,14400.0,16.3804,16.3804,16.3355,16.3624,14400.0
2011-09-13 15:50:00,18.23,18.25,18.11,18.11,23700.0,16.3535,16.3714,16.2458,16.2458,23700.0
2011-09-13 15:55:00,18.11,18.19,18.11,18.11,125900.0,16.2458,16.3176,16.2458,16.2458,125900.0
2011-09-14 09:30:00,18.5,18.8,18.41,18.68,31100.0,16.5957,16.8648,16.5149,16.7571,31100.0
2011-09-14 09:35:00,18.69,18.72,18.4,18.48,30600.0,16.7661,16.793,16.506,16.5777,30600.0
2011-09-14 09:40:00,18.49,18.5,18.37,18.5,33500.0,16.5867,16.5957,16.479,16.5957,33500.0
2011-09-14 09:45:00,18.51,18.67,18.45,18.67,29300.0,16.6046,16.7482,16.5508,16.7482,29300.0
2011-09-14 09:50:00,18.67,18.76,18.54,18.6,12300.0,16.7482,16.8289,16.6315,16.6854,12300.0
2011-09-14 09:55:00,18.6,18.78,18.59,18.65,5700.0,16.6854,16.8468,16.6764,16.7302,5700.0
2011-09-14 10:00:00,18.65,18.68,18.58,18.66,21500.0,16.7302,16.7571,16.6674,16.7392,21500.0
2011-09-14 10:05:00,18.64,18.78,18.64,18.74,15700.0,16.7213,16.8468,16.7213,16.811,15700.0
2011-09-14 10:10:00,18.71,18.71,18.58,18.6,18900.0,16.7841,16.7841,16.6674,16.6854,18900.0
2011-09-14 10:15:00,18.58,18.71,18.42,18.42,82900.0,16.6674,16.7841,16.5239,16.5239,82900.0
2011-09-14 10:20:00,18.46,18.65,18.35,18.5,52700.0,16.5598,16.7302,16.4611,16.5957,52700.0
2011-09-14 10:25:00,18.54,18.66,18.46,18.48,40100.0,16.6315,16.7392,16.5598,16.5777,40100.0
2011-09-14 10:30:00,18.45,18.5,18.39,18.5,19900.0,16.5508,16.5957,16.497,16.5957,19900.0
2011-09-14 10:35:00,18.48,18.59,18.47,18.51,26100.0,16.5777,16.6764,16.5688,16.6046,26100.0
2011-09-14 10:40:00,18.53,18.54,18.47,18.48,7600.0,16.6226,16.6315,16.5688,16.5777,7600.0
2011-09-14 10:45:00,18.48,18.48,18.44,18.44,18100.0,16.5777,16.5777,16.5418,16.5418,18100.0
2011-09-14 10:50:00,18.45,18.48,18.43,18.45,29000.0,16.5508,16.5777,16.5329,16.5508,29000.0
2011-09-14 10:55:00,18.44,18.45,18.39,18.45,14900.0,16.5418,16.5508,16.497,16.5508,14900.0
2011-09-14 11:00:00,18.45,18.55,18.42,18.55,23400.0,16.5508,16.6405,16.5239,16.6405,23400.0
2011-09-14 11:05:00,18.54,18.63,18.54,18.62,8200.0,16.6315,16.7123,16.6315,16.7033,8200.0
2011-09-14 11:10:00,18.61,18.62,18.56,18.59,6400.0,16.6943,16.7033,16.6495,16.6764,6400.0
2011-09-14 11:15:00,18.6,18.61,18.6,18.6,61200.0,16.6854,16.6943,16.6854,16.6854,61200.0
2011-09-14 11:20:00,18.6,18.71,18.6,18.71,12100.0,16.6854,16.7841,16.6854,16.7841,12100.0
2011-09-14 11:25:00,18.72,18.8,18.71,18.75,12900.0,16.793,16.8648,16.7841,16.8199,12900.0
2011-09-14 11:30:00,18.75,18.79,18.68,18.69,14000.0,16.8199,16.8558,16.7571,16.7661,14000.0
2011-09-14 11:35:00,18.69,18.7,18.6,18.69,16600.0,16.7661,16.7751,16.6854,16.7661,16600.0
2011-09-14 11:40:00,18.69,18.7,18.65,18.66,13600.0,16.7661,16.7751,16.7302,16.7392,13600.0
2011-09-14 11:45:00,18.65,18.67,18.62,18.65,11800.0,16.7302,16.7482,16.7033,16.7302,11800.0
2011-09-14 11:50:00,18.66,18.73,18.66,18.73,32700.0,16.7392,16.802,16.7392,16.802,32700.0
2011-09-14 11:55:00,18.74,18.75,18.71,18.75,10100.0,16.811,16.8199,16.7841,16.8199,10100.0
2011-09-14 12:00:00,18.75,18.8,18.73,18.73,16500.0,16.8199,16.8648,16.802,16.802,16500.0
2011-09-14 12:05:00,18.73,18.78,18.72,18.76,19900.0,16.802,16.8468,16.793,16.8289,19900.0
2011-09-14 12:10:00,18.78,18.78,18.73,18.76,7800.0,16.8468,16.8468,16.802,16.8289,7800.0
2011-09-14 12:15:00,18.76,18.77,18.7,18.73,11000.0,16.8289,16.8379,16.7751,16.802,11000.0
2011-09-14 12:20:00,18.74,18.74,18.7,18.73,4400.0,16.811,16.811,16.7751,16.802,4400.0
2011-09-14 12:25:00,18.71,18.78,18.71,18.77,9000.0,16.7841,16.8468,16.7841,16.8379,9000.0
2011-09-14 12:30:00,18.78,18.78,18.74,18.75,10900.0,16.8468,16.8468,16.811,16.8199,10900.0
2011-09-14 12:35:00,18.76,18.78,18.74,18.75,19500.0,16.8289,16.8468,16.811,16.8199,19500.0
2011-09-14 12:40:00,18.76,18.77,18.74,18.75,25900.0,16.8289,16.8379,16.811,16.8199,25900.0
2011-09-14 12:45:00,18.76,18.77,18.75,18.76,18800.0,16.8289,16.8379,16.8199,16.8289,18800.0
2011-09-14 12:50:00,18.75,18.77,18.74,18.74,27700.0,16.8199,16.8379,16.811,16.811,27700.0
2011-09-14 12:55:00,18.74,18.77,18.7,18.76,44700.0,16.811,16.8379,16.7751,16.8289,44700.0
2011-09-14 13:00:00,18.75,18.8,18.75,18.77,35300.0,16.8199,16.8648,16.8199,16.8379,35300.0
2011-09-14 13:05:00,18.77,18.8,18.76,18.76,13700.0,16.8379,16.8648,16.8289,16.8289,13700.0
2011-09-14 13:10:00,18.77,18.79,18.76,18.78,4700.0,16.8379,16.8558,16.8289,16.8468,4700.0
2011-09-14 13:15:00,18.79,18.79,18.71,18.72,19200.0,16.8558,16.8558,16.7841,16.793,19200.0
2011-09-14 13:20:00,18.71,18.74,18.66,18.73,32000.0,16.7841,16.811,16.7392,16.802,32000.0
2011-09-14 13:25:00,18.72,18.82,18.72,18.79,24800.0,16.793,16.8827,16.793,16.8558,24800.0
2011-09-14 13:30:00,18.78,18.89,18.76,18.85,37300.0,16.8468,16.9455,16.8289,16.9096,37300.0
2011-09-14 13:35:00,18.85,19.04,18.85,19.04,33600.0,16.9096,17.0801,16.9096,17.0801,33600.0
2011-09-14 13:40:00,19.05,19.15,19.05,19.08,17400.0,17.0891,17.1788,17.0891,17.116,17400.0
2011-09-14 13:45:00,19.08,19.12,19.08,19.09,19200.0,17.116,17.1518,17.116,17.1249,19200.0
2011-09-14 13:50:00,19.11,19.13,19.07,19.12,8800.0,17.1429,17.1608,17.107,17.1518,8800.0
2011-09-14 13:55:00,19.12,19.13,18.97,18.98,45600.0,17.1518,17.1608,17.0173,17.0263,45600.0
2011-09-14 14:00:00,18.98,19.04,18.96,19.0,23500.0,17.0263,17.0801,17.0083,17.0442,23500.0
2011-09-14 14:05:00,19.0,19.01,18.96,18.96,4700.0,17.0442,17.0532,17.0083,17.0083,4700.0
2011-09-14 14:10:00,18.96,18.97,18.89,18.93,38300.0,17.0083,17.0173,16.9455,16.9814,38300.0
2011-09-14 14:15:00,18.95,19.0,18.95,18.99,15100.0,16.9993,17.0442,16.9993,17.0352,15100.0
2011-09-14 14:20:00,19.0,19.0,18.94,18.96,9400.0,17.0442,17.0442,16.9904,17.0083,9400.0
2011-09-14 14:25:00,18.95,18.97,18.93,18.95,8900.0,16.9993,17.0173,16.9814,16.9993,8900.0
2011-09-14 14:30:00,18.98,18.98,18.93,18.96,4300.0,17.0263,17.0263,16.9814,17.0083,4300.0
2011-09-14 14:35:00,18.96,19.0,18.91,18.91,9300.0,17.0083,17.0442,16.9635,16.9635,9300.0
2011-09-14 14:40:00,18.91,18.96,18.9,18.94,35700.0,16.9635,17.0083,16.9545,16.9904,35700.0
2011-09-14 14:45:00,18.94,19.02,18.93,18.93,42600.0,16.9904,17.0621,16.9814,16.9814,42600.0
2011-09-14 14:50:00,18.94,19.0,18.94,18.99,6200.0,16.9904,17.0442,16.9904,17.0352,6200.0
2011-09-14 14:55:00,18.98,19.0,18.97,18.97,7900.0,17.0263,17.0442,17.0173,17.0173,7900.0
2011-09-14 15:00:00,18.98,19.05,18.97,19.03,51600.0,17.0263,17.0891,17.0173,17.0711,51600.0
2011-09-14 15:05:00,19.04,19.04,19.01,19.02,12200.0,17.0801,17.0801,17.0532,17.0621,12200.0
2011-09-14 15:10:00,19.01,19.04,19.0,19.01,8600.0,17.0532,17.0801,17.0442,17.0532,8600.0
2011-09-14 15:15:00,19.01,19.04,19.0,19.01,5900.0,17.0532,17.0801,17.0442,17.0532,5900.0
2011-09-14 15:20:00,19.03,19.03,18.99,18.99,10100.0,17.0711,17.0711,17.0352,17.0352,10100.0
2011-09-14 15:25:00,19.0,19.1,19.0,19.08,39700.0,17.0442,17.1339,17.0442,17.116,39700.0
2011-09-14 15:30:00,19.09,19.19,19.08,19.19,13300.0,17.1249,17.2146,17.116,17.2146,13300.0
2011-09-14 15:35:00,19.18,19.29,19.17,19.26,58800.0,17.2057,17.3043,17.1967,17.2774,58800.0
2011-09-14 15:40:00,19.25,19.26,19.18,19.24,71200.0,17.2685,17.2774,17.2057,17.2595,71200.0
2011-09-14 15:45:00,19.23,19.28,19.1,19.16,73200.0,17.2505,17.2954,17.1339,17.1877,73200.0
2011-09-14 15:50:00,19.16,19.2,19.14,19.15,56100.0,17.1877,17.2236,17.1698,17.1788,56100.0
2011-09-14 15:55:00,19.15,19.18,19.07,19.1,108300.0,17.1788,17.2057,17.107,17.1339,108300.0
2011-09-15 09:30:00,19.6,20.18,19.6,20.18,62900.0,17.5824,18.1027,17.5824,18.1027,62900.0
2011-09-15 09:35:00,20.19,20.43,20.16,20.26,58500.0,18.1117,18.327,18.0848,18.1745,58500.0
2011-09-15 09:40:00,20.24,20.47,20.21,20.37,80100.0,18.1566,18.3629,18.1296,18.2732,80100.0
2011-09-15 09:45:00,20.35,20.5,20.18,20.28,58100.0,18.2552,18.3898,18.1027,18.1924,58100.0
2011-09-15 09:50:00,20.28,20.28,20.1,20.11,15000.0,18.1924,18.1924,18.031,18.0399,15000.0
2011-09-15 09:55:00,20.1,20.12,19.89,20.03,733400.0,18.031,18.0489,17.8426,17.9682,733400.0
2011-09-15 10:00:00,20.08,20.38,19.9,20.37,154100.0,18.013,18.2821,17.8516,18.2732,154100.0
2011-09-15 10:05:00,20.36,20.45,20.07,20.08,76500.0,18.2642,18.3449,18.0041,18.013,76500.0
2011-09-15 10:10:00,20.11,20.11,20.02,20.02,47900.0,18.0399,18.0399,17.9592,17.9592,47900.0
2011-09-15 10:15:00,20.02,20.18,19.92,20.15,51200.0,17.9592,18.1027,17.8695,18.0758,51200.0
2011-09-15 10:20:00,20.14,20.17,19.88,19.91,29300.0,18.0669,18.0938,17.8336,17.8605,29300.0
2011-09-15 10:25:00,19.93,19.95,19.79,19.92,44000.0,17.8785,17.8964,17.7529,17.8695,44000.0
2011-09-15 10:30:00,19.9,19.92,19.62,19.75,59400.0,17.8516,17.8695,17.6004,17.717,59400.0
2011-09-15 10:35:00,19.75,19.91,19.74,19.8,57400.0,17.717,17.8605,17.708,17.7618,57400.0
2011-09-15 10:40:00,19.81,19.82,19.74,19.79,39900.0,17.7708,17.7798,17.708,17.7529,39900.0
2011-09-15 10:45:00,19.79,19.79,19.7,19.71,22000.0,17.7529,17.7529,17.6721,17.6811,22000.0
2011-09-15 10:50:00,19.71,19.73,19.69,19.73,42500.0,17.6811,17.6991,17.6632,17.6991,42500.0
2011-09-15 10:55:00,19.74,19.78,19.53,19.57,20800.0,17.708,17.7439,17.5196,17.5555,20800.0
2011-09-15 11:00:00,19.57,19.57,19.5,19.52,20600.0,17.5555,17.5555,17.4927,17.5107,20600.0
2011-09-15 11:05:00,19.52,19.6,19.51,19.6,18000.0,17.5107,17.5824,17.5017,17.5824,18000.0
2011-09-15 11:10:00,19.61,19.71,19.61,19.67,26700.0,17.5914,17.6811,17.5914,17.6452,26700.0
2011-09-15 11:15:00,19.69,19.77,19.69,19.73,22700.0,17.6632,17.7349,17.6632,17.6991,22700.0
2011-09-15 11:20:00,19.73,19.73,19.7,19.71,9200.0,17.6991,17.6991,17.6721,17.6811,9200.0
2011-09-15 11:25:00,19.71,19.79,19.66,19.76,32300.0,17.6811,17.7529,17.6363,17.726,32300.0
2011-09-15 11:30:00,19.79,20.0,19.79,19.99,31800.0,17.7529,17.9413,17.7529,17.9323,31800.0
2011-09-15 11:35:00,20.0,20.27,19.99,20.27,73700.0,17.9413,18.1835,17.9323,18.1835,73700.0
2011-09-15 11:40:00,20.27,20.29,20.05,20.21,25800.0,18.1835,18.2014,17.9861,18.1296,25800.0
2011-09-15 11:45:00,20.24,20.31,20.22,20.26,17500.0,18.1566,18.2194,18.1386,18.1745,17500.0
2011-09-15 11:50:00,20.26,20.27,20.2,20.22,5600.0,18.1745,18.1835,18.1207,18.1386,5600.0
2011-09-15 11:55:00,20.22,20.29,20.21,20.23,32500.0,18.1386,18.2014,18.1296,18.1476,32500.0
2011-09-15 12:00:00,20.22,20.23,20.13,20.16,27400.0,18.1386,18.1476,18.0579,18.0848,27400.0
2011-09-15 12:05:00,20.13,20.19,20.1,20.12,14300.0,18.0579,18.1117,18.031,18.0489,14300.0
2011-09-15 12:10:00,20.12,20.19,20.09,20.12,10600.0,18.0489,18.1117,18.022,18.0489,10600.0
2011-09-15 12:15:00,20.14,20.14,20.07,20.07,9900.0,18.0669,18.0669,18.0041,18.0041,9900.0
2011-09-15 12:20:00,20.07,20.1,20.05,20.07,15000.0,18.0041,18.031,17.9861,18.0041,15000.0
2011-09-15 12:25:00,20.06,20.26,20.06,20.26,20400.0,17.9951,18.1745,17.9951,18.1745,20400.0
2011-09-15 12:30:00,20.25,20.26,20.21,20.21,7200.0,18.1655,18.1745,18.1296,18.1296,7200.0
2011-09-15 12:35:00,20.21,20.23,20.15,20.16,14700.0,18.1296,18.1476,18.0758,18.0848,14700.0
2011-09-15 12:40:00,20.17,20.25,20.16,20.16,20200.0,18.0938,18.1655,18.0848,18.0848,20200.0
2011-09-15 12:45:00,20.17,20.17,20.05,20.05,10400.0,18.0938,18.0938,17.9861,17.9861,10400.0
2011-09-15 12:50:00,20.04,20.09,20.0,20.01,18100.0,17.9771,18.022,17.9413,17.9502,18100.0
2011-09-15 12:55:00,20.01,20.07,20.01,20.03,14800.0,17.9502,18.0041,17.9502,17.9682,14800.0
2011-09-15 13:00:00,20.04,20.05,20.0,20.02,19100.0,17.9771,17.9861,17.9413,17.9592,19100.0
2011-09-15 13:05:00,20.03,20.03,20.0,20.03,4500.0,17.9682,17.9682,17.9413,17.9682,4500.0
2011-09-15 13:10:00,20.03,20.07,20.03,20.05,4200.0,17.9682,18.0041,17.9682,17.9861,4200.0
2011-09-15 13:15:00,20.04,20.05,20.01,20.04,2700.0,17.9771,17.9861,17.9502,17.9771,2700.0
2011-09-15 13:20:00,20.02,20.06,20.02,20.06,3000.0,17.9592,17.9951,17.9592,17.9951,3000.0
2011-09-15 13:25:00,20.07,20.09,20.02,20.05,3400.0,18.0041,18.022,17.9592,17.9861,3400.0
2011-09-15 13:30:00,20.05,20.05,20.02,20.02,4800.0,17.9861,17.9861,17.9592,17.9592,4800.0
2011-09-15 13:35:00,20.02,20.04,20.0,20.03,12900.0,17.9592,17.9771,17.9413,17.9682,12900.0
2011-09-15 13:40:00,20.03,20.09,20.01,20.09,5300.0,17.9682,18.022,17.9502,18.022,5300.0
2011-09-15 13:45:00,20.1,20.14,20.07,20.07,10000.0,18.031,18.0669,18.0041,18.0041,10000.0
2011-09-15 13:50:00,20.06,20.11,20.05,20.11,2300.0,17.9951,18.0399,17.9861,18.0399,2300.0
2011-09-15 13:55:00,20.11,20.11,20.05,20.06,6900.0,18.0399,18.0399,17.9861,17.9951,6900.0
2011-09-15 14:00:00,20.06,20.11,20.05,20.11,5000.0,17.9951,18.0399,17.9861,18.0399,5000.0
2011-09-15 14:05:00,20.11,20.12,20.05,20.11,11700.0,18.0399,18.0489,17.9861,18.0399,11700.0
2011-09-15 14:10:00,20.11,20.19,20.1,20.11,4400.0,18.0399,18.1117,18.031,18.0399,4400.0
2011-09-15 14:15:00,20.09,20.11,20.06,20.06,7700.0,18.022,18.0399,17.9951,17.9951,7700.0
2011-09-15 14:20:00,20.07,20.08,20.04,20.06,7900.0,18.0041,18.013,17.9771,17.9951,7900.0
2011-09-15 14:25:00,20.06,20.12,20.06,20.11,16300.0,17.9951,18.0489,17.9951,18.0399,16300.0
2011-09-15 14:30:00,20.12,20.17,20.12,20.17,5000.0,18.0489,18.0938,18.0489,18.0938,5000.0
2011-09-15 14:35:00,20.17,20.23,20.16,20.23,8900.0,18.0938,18.1476,18.0848,18.1476,8900.0
2011-09-15 14:40:00,20.23,20.25,20.21,20.22,7200.0,18.1476,18.1655,18.1296,18.1386,7200.0
2011-09-15 14:45:00,20.22,20.24,20.2,20.21,6000.0,18.1386,18.1566,18.1207,18.1296,6000.0
2011-09-15 14:50:00,20.21,20.3,20.2,20.3,22200.0,18.1296,18.2104,18.1207,18.2104,22200.0
2011-09-15 14:55:00,20.3,20.37,20.3,20.35,37300.0,18.2104,18.2732,18.2104,18.2552,37300.0
2011-09-15 15:00:00,20.35,20.36,20.31,20.35,18300.0,18.2552,18.2642,18.2194,18.2552,18300.0
2011-09-15 15:05:00,20.34,20.36,20.32,20.33,11300.0,18.2463,18.2642,18.2283,18.2373,11300.0
2011-09-15 15:10:00,20.32,20.33,20.25,20.29,17200.0,18.2283,18.2373,18.1655,18.2014,17200.0
2011-09-15 15:15:00,20.29,20.29,20.22,20.22,20800.0,18.2014,18.2014,18.1386,18.1386,20800.0
2011-09-15 15:20:00,20.22,20.26,20.21,20.26,14000.0,18.1386,18.1745,18.1296,18.1745,14000.0
2011-09-15 15:25:00,20.26,20.26,20.13,20.14,19900.0,18.1745,18.1745,18.0579,18.0669,19900.0
2011-09-15 15:30:00,20.15,20.17,20.1,20.17,28000.0,18.0758,18.0938,18.031,18.0938,28000.0
2011-09-15 15:35:00,20.16,20.19,20.14,20.18,17500.0,18.0848,18.1117,18.0669,18.1027,17500.0
2011-09-15 15:40:00,20.17,20.25,20.15,20.24,21600.0,18.0938,18.1655,18.0758,18.1566,21600.0
2011-09-15 15:45:00,20.24,20.25,20.18,20.21,64400.0,18.1566,18.1655,18.1027,18.1296,64400.0
2011-09-15 15:50:00,20.21,20.32,20.2,20.31,54600.0,18.1296,18.2283,18.1207,18.2194,54600.0
2011-09-15 15:55:00,20.31,20.32,20.25,20.32,79400.0,18.2194,18.2283,18.1655,18.2283,79400.0
2011-09-16 09:30:00,20.49,21.21,20.03,21.07,104200.0,18.3808,19.0267,17.9682,18.9011,104200.0
2011-09-16 09:35:00,21.0,21.0,20.33,20.34,53600.0,18.8383,18.8383,18.2373,18.2463,53600.0
2011-09-16 09:40:00,20.31,20.54,20.29,20.35,62400.0,18.2194,18.4257,18.2014,18.2552,62400.0
2011-09-16 09:45:00,20.38,20.64,20.37,20.6,16800.0,18.2821,18.5154,18.2732,18.4795,16800.0
2011-09-16 09:50:00,20.59,20.64,20.53,20.6,17600.0,18.4705,18.5154,18.4167,18.4795,17600.0
2011-09-16 09:55:00,20.6,20.6,20.42,20.59,17400.0,18.4795,18.4795,18.318,18.4705,17400.0
2011-09-16 10:00:00,20.59,20.6,20.49,20.5,21600.0,18.4705,18.4795,18.3808,18.3898,21600.0
2011-09-16 10:05:00,20.49,20.57,20.47,20.5,20700.0,18.3808,18.4526,18.3629,18.3898,20700.0
2011-09-16 10:10:00,20.51,20.52,20.48,20.49,18100.0,18.3988,18.4077,18.3719,18.3808,18100.0
2011-09-16 10:15:00,20.49,20.52,20.42,20.42,10800.0,18.3808,18.4077,18.318,18.318,10800.0
2011-09-16 10:20:00,20.43,20.55,20.41,20.49,28000.0,18.327,18.4346,18.3091,18.3808,28000.0
2011-09-16 10:25:00,20.49,20.52,20.19,20.22,87000.0,18.3808,18.4077,18.1117,18.1386,87000.0
2011-09-16 10:30:00,20.22,20.22,20.1,20.15,16100.0,18.1386,18.1386,18.031,18.0758,16100.0
2011-09-16 10:35:00,20.14,20.15,20.02,20.07,61800.0,18.0669,18.0758,17.9592,18.0041,61800.0
2011-09-16 10:40:00,20.07,20.12,20.07,20.09,7400.0,18.0041,18.0489,18.0041,18.022,7400.0
2011-09-16 10:45:00,20.08,20.08,20.02,20.02,12400.0,18.013,18.013,17.9592,17.9592,12400.0
2011-09-16 10:50:00,20.02,20.08,19.9,19.9,54600.0,17.9592,18.013,17.8516,17.8516,54600.0
2011-09-16 10:55:00,19.92,19.93,19.7,19.91,49900.0,17.8695,17.8785,17.6721,17.8605,49900.0
2011-09-16 11:00:00,19.91,19.99,19.91,19.99,12000.0,17.8605,17.9323,17.8605,17.9323,12000.0
2011-09-16 11:05:00,20.0,20.02,19.89,19.94,43700.0,17.9413,17.9592,17.8426,17.8874,43700.0
2011-09-16 11:10:00,19.93,19.98,19.88,19.97,29100.0,17.8785,17.9233,17.8336,17.9143,29100.0
2011-09-16 11:15:00,19.96,20.0,19.95,20.0,12900.0,17.9054,17.9413,17.8964,17.9413,12900.0
2011-09-16 11:20:00,20.02,20.06,20.0,20.06,9200.0,17.9592,17.9951,17.9413,17.9951,9200.0
2011-09-16 11:25:00,20.06,20.12,19.99,20.12,16000.0,17.9951,18.0489,17.9323,18.0489,16000.0
2011-09-16 11:30:00,20.12,20.13,20.0,20.06,4400.0,18.0489,18.0579,17.9413,17.9951,4400.0
2011-09-16 11:35:00,20.04,20.17,20.04,20.15,3800.0,17.9771,18.0938,17.9771,18.0758,3800.0
2011-09-16 11:40:00,20.15,20.2,20.14,20.17,10700.0,18.0758,18.1207,18.0669,18.0938,10700.0
2011-09-16 11:45:00,20.16,20.16,20.05,20.05,3700.0,18.0848,18.0848,17.9861,17.9861,3700.0
2011-09-16 11:50:00,20.08,20.15,20.06,20.15,1000.0,18.013,18.0758,17.9951,18.0758,1000.0
2011-09-16 11:55:00,20.13,20.16,20.04,20.04,12500.0,18.0579,18.0848,17.9771,17.9771,12500.0
2011-09-16 12:00:00,20.04,20.07,20.0,20.0,6700.0,17.9771,18.0041,17.9413,17.9413,6700.0
2011-09-16 12:05:00,19.99,20.05,19.97,19.99,5800.0,17.9323,17.9861,17.9143,17.9323,5800.0
2011-09-16 12:10:00,19.99,19.99,19.8,19.81,13200.0,17.9323,17.9323,17.7618,17.7708,13200.0
2011-09-16 12:15:00,19.81,19.89,19.81,19.85,4200.0,17.7708,17.8426,17.7708,17.8067,4200.0
2011-09-16 12:20:00,19.85,19.85,19.79,19.8,6400.0,17.8067,17.8067,17.7529,17.7618,6400.0
2011-09-16 12:25:00,19.83,19.92,19.76,19.87,8800.0,17.7888,17.8695,17.726,17.8246,8800.0
2011-09-16 12:30:00,19.87,19.96,19.87,19.95,4500.0,17.8246,17.9054,17.8246,17.8964,4500.0
2011-09-16 12:35:00,19.95,20.03,19.94,20.02,7900.0,17.8964,17.9682,17.8874,17.9592,7900.0
2011-09-16 12:40:00,20.03,20.06,19.99,20.0,5300.0,17.9682,17.9951,17.9323,17.9413,5300.0
2011-09-16 12:45:00,20.0,20.02,19.99,20.0,23600.0,17.9413,17.9592,17.9323,17.9413,23600.0
2011-09-16 12:50:00,20.0,20.02,19.95,20.01,16600.0,17.9413,17.9592,17.8964,17.9502,16600.0
2011-09-16 12:55:00,20.01,20.05,20.01,20.03,2400.0,17.9502,17.9861,17.9502,17.9682,2400.0
2011-09-16 13:00:00,20.02,20.03,20.0,20.01,4100.0,17.9592,17.9682,17.9413,17.9502,4100.0
2011-09-16 13:05:00,20.02,20.04,19.98,19.98,2500.0,17.9592,17.9771,17.9233,17.9233,2500.0
2011-09-16 13:10:00,19.97,19.98,19.97,19.97,3000.0,17.9143,17.9233,17.9143,17.9143,3000.0
2011-09-16 13:15:00,19.97,20.02,19.97,19.99,1400.0,17.9143,17.9592,17.9143,17.9323,1400.0
2011-09-16 13:20:00,19.99,20.03,19.99,20.02,2800.0,17.9323,17.9682,17.9323,17.9592,2800.0
2011-09-16 13:25:00,20.0,20.01,20.0,20.0,1900.0,17.9413,17.9502,17.9413,17.9413,1900.0
2011-09-16 13:30:00,19.99,19.99,19.94,19.95,6100.0,17.9323,17.9323,17.8874,17.8964,6100.0
2011-09-16 13:35:00,19.95,19.95,19.86,19.88,4700.0,17.8964,17.8964,17.8157,17.8336,4700.0
2011-09-16 13:40:00,19.86,19.87,19.84,19.87,3300.0,17.8157,17.8246,17.7977,17.8246,3300.0
2011-09-16 13:45:00,19.87,19.87,19.84,19.86,4300.0,17.8246,17.8246,17.7977,17.8157,4300.0
2011-09-16 13:50:00,19.86,19.88,19.86,19.86,2600.0,17.8157,17.8336,17.8157,17.8157,2600.0
2011-09-16 13:55:00,19.86,19.94,19.86,19.94,13800.0,17.8157,17.8874,17.8157,17.8874,13800.0
2011-09-16 14:00:00,19.94,20.01,19.94,19.97,7200.0,17.8874,17.9502,17.8874,17.9143,7200.0
2011-09-16 14:05:00,19.99,20.02,19.98,20.01,4800.0,17.9323,17.9592,17.9233,17.9502,4800.0
2011-09-16 14:10:00,20.01,20.01,20.0,20.01,1400.0,17.9502,17.9502,17.9413,17.9502,1400.0
2011-09-16 14:15:00,20.01,20.02,19.98,19.98,3700.0,17.9502,17.9592,17.9233,17.9233,3700.0
2011-09-16 14:20:00,19.98,20.02,19.98,20.02,5100.0,17.9233,17.9592,17.9233,17.9592,5100.0
2011-09-16 14:25:00,20.01,20.02,20.01,20.01,1900.0,17.9502,17.9592,17.9502,17.9502,1900.0
2011-09-16 14:30:00,20.01,20.02,20.0,20.02,3300.0,17.9502,17.9592,17.9413,17.9592,3300.0
2011-09-16 14:35:00,20.01,20.03,20.0,20.02,3300.0,17.9502,17.9682,17.9413,17.9592,3300.0
2011-09-16 14:40:00,20.01,20.02,19.97,19.97,59300.0,17.9502,17.9592,17.9143,17.9143,59300.0
2011-09-16 14:45:00,19.97,19.98,19.96,19.96,6500.0,17.9143,17.9233,17.9054,17.9054,6500.0
2011-09-16 14:50:00,19.96,19.97,19.95,19.96,6300.0,17.9054,17.9143,17.8964,17.9054,6300.0
2011-09-16 14:55:00,19.96,20.0,19.96,20.0,8000.0,17.9054,17.9413,17.9054,17.9413,8000.0
2011-09-16 15:00:00,20.01,20.01,19.94,19.95,59400.0,17.9502,17.9502,17.8874,17.8964,59400.0
2011-09-16 15:05:00,19.95,19.95,19.84,19.85,14600.0,17.8964,17.8964,17.7977,17.8067,14600.0
2011-09-16 15:10:00,19.87,19.88,19.86,19.86,8800.0,17.8246,17.8336,17.8157,17.8157,8800.0
2011-09-16 15:15:00,19.86,19.86,19.8,19.81,16700.0,17.8157,17.8157,17.7618,17.7708,16700.0
2011-09-16 15:20:00,19.81,19.81,19.74,19.75,11000.0,17.7708,17.7708,17.708,17.717,11000.0
2011-09-16 15:25:00,19.76,19.77,19.66,19.67,24200.0,17.726,17.7349,17.6363,17.6452,24200.0
2011-09-16 15:30:00,19.67,19.72,19.65,19.72,9900.0,17.6452,17.6901,17.6273,17.6901,9900.0
2011-09-16 15:35:00,19.72,19.76,19.65,19.67,57600.0,17.6901,17.726,17.6273,17.6452,57600.0
2011-09-16 15:40:00,19.68,19.69,19.64,19.66,12800.0,17.6542,17.6632,17.6183,17.6363,12800.0
2011-09-16 15:45:00,19.66,19.7,19.59,19.61,59700.0,17.6363,17.6721,17.5735,17.5914,59700.0
2011-09-16 15:50:00,19.65,19.7,19.6,19.6,73100.0,17.6273,17.6721,17.5824,17.5824,73100.0
2011-09-16 15:55:00,19.61,19.87,19.6,19.86,100500.0,17.5914,17.8246,17.5824,17.8157,100500.0
2011-09-19 09:30:00,19.53,19.54,18.69,18.7,84600.0,17.5196,17.5286,16.7661,16.7751,84600.0
2011-09-19 09:35:00,18.71,18.78,18.7,18.71,41900.0,16.7841,16.8468,16.7751,16.7841,41900.0
2011-09-19 09:40:00,18.7,18.7,18.46,18.52,51600.0,16.7751,16.7751,16.5598,16.6136,51600.0
2011-09-19 09:45:00,18.56,18.72,18.49,18.61,16400.0,16.6495,16.793,16.5867,16.6943,16400.0
2011-09-19 09:50:00,18.61,18.62,18.4,18.47,32300.0,16.6943,16.7033,16.506,16.5688,32300.0
2011-09-19 09:55:00,18.47,18.47,18.2,18.24,63000.0,16.5688,16.5688,16.3265,16.3624,63000.0
2011-09-19 10:00:00,18.21,18.36,18.2,18.34,42700.0,16.3355,16.4701,16.3265,16.4521,42700.0
2011-09-19 10:05:00,18.39,18.44,18.31,18.34,15700.0,16.497,16.5418,16.4252,16.4521,15700.0
2011-09-19 10:10:00,18.32,18.34,18.19,18.19,10500.0,16.4342,16.4521,16.3176,16.3176,10500.0
2011-09-19 10:15:00,18.18,18.24,18.06,18.23,39700.0,16.3086,16.3624,16.201,16.3535,39700.0
2011-09-19 10:20:00,18.26,18.26,18.14,18.18,25500.0,16.3804,16.3804,16.2727,16.3086,25500.0
2011-09-19 10:25:00,18.24,18.35,18.18,18.25,22700.0,16.3624,16.4611,16.3086,16.3714,22700.0
2011-09-19 10:30:00,18.23,18.35,18.2,18.21,20600.0,16.3535,16.4611,16.3265,16.3355,20600.0
2011-09-19 10:35:00,18.22,18.33,18.21,18.28,9700.0,16.3445,16.4432,16.3355,16.3983,9700.0
2011-09-19 10:40:00,18.26,18.28,18.21,18.25,8700.0,16.3804,16.3983,16.3355,16.3714,8700.0
2011-09-19 10:45:00,18.25,18.25,18.23,18.25,9900.0,16.3714,16.3714,16.3535,16.3714,9900.0
2011-09-19 10:50:00,18.25,18.39,18.25,18.39,22400.0,16.3714,16.497,16.3714,16.497,22400.0
2011-09-19 10:55:00,18.4,18.4,18.26,18.32,15000.0,16.506,16.506,16.3804,16.4342,15000.0
2011-09-19 11:00:00,18.32,18.57,18.32,18.57,61500.0,16.4342,16.6585,16.4342,16.6585,61500.0
2011-09-19 11:05:00,18.57,18.62,18.42,18.44,21200.0,16.6585,16.7033,16.5239,16.5418,21200.0
2011-09-19 11:10:00,18.44,18.54,18.31,18.49,15400.0,16.5418,16.6315,16.4252,16.5867,15400.0
2011-09-19 11:15:00,18.52,18.54,18.5,18.5,8100.0,16.6136,16.6315,16.5957,16.5957,8100.0
2011-09-19 11:20:00,18.52,18.53,18.46,18.46,35600.0,16.6136,16.6226,16.5598,16.5598,35600.0
2011-09-19 11:25:00,18.46,18.6,18.45,18.59,38800.0,16.5598,16.6854,16.5508,16.6764,38800.0
2011-09-19 11:30:00,18.58,18.63,18.55,18.56,9800.0,16.6674,16.7123,16.6405,16.6495,9800.0
2011-09-19 11:35:00,18.56,18.62,18.55,18.57,12400.0,16.6495,16.7033,16.6405,16.6585,12400.0
2011-09-19 11:40:00,18.57,18.64,18.54,18.63,21200.0,16.6585,16.7213,16.6315,16.7123,21200.0
2011-09-19 11:45:00,18.63,18.74,18.63,18.73,26300.0,16.7123,16.811,16.7123,16.802,26300.0
2011-09-19 11:50:00,18.73,18.73,18.6,18.6,9400.0,16.802,16.802,16.6854,16.6854,9400.0
2011-09-19 11:55:00,18.6,18.6,18.5,18.56,18600.0,16.6854,16.6854,16.5957,16.6495,18600.0
2011-09-19 12:00:00,18.57,18.65,18.57,18.64,8800.0,16.6585,16.7302,16.6585,16.7213,8800.0
2011-09-19 12:05:00,18.64,18.64,18.5,18.51,8600.0,16.7213,16.7213,16.5957,16.6046,8600.0
2011-09-19 12:10:00,18.53,18.53,18.5,18.5,8000.0,16.6226,16.6226,16.5957,16.5957,8000.0
2011-09-19 12:15:00,18.52,18.52,18.5,18.5,8600.0,16.6136,16.6136,16.5957,16.5957,8600.0
2011-09-19 12:20:00,18.5,18.52,18.5,18.51,14300.0,16.5957,16.6136,16.5957,16.6046,14300.0
2011-09-19 12:25:00,18.5,18.53,18.49,18.5,13500.0,16.5957,16.6226,16.5867,16.5957,13500.0
2011-09-19 12:30:00,18.52,18.55,18.5,18.5,3500.0,16.6136,16.6405,16.5957,16.5957,3500.0
2011-09-19 12:35:00,18.51,18.55,18.5,18.5,22700.0,16.6046,16.6405,16.5957,16.5957,22700.0
2011-09-19 12:40:00,18.5,18.51,18.42,18.46,16700.0,16.5957,16.6046,16.5239,16.5598,16700.0
2011-09-19 12:45:00,18.44,18.47,18.34,18.34,5300.0,16.5418,16.5688,16.4521,16.4521,5300.0
2011-09-19 12:50:00,18.35,18.35,18.25,18.25,8200.0,16.4611,16.4611,16.3714,16.3714,8200.0
2011-09-19 12:55:00,18.25,18.27,18.2,18.24,6800.0,16.3714,16.3893,16.3265,16.3624,6800.0
2011-09-19 13:00:00,18.24,18.3,18.22,18.3,4100.0,16.3624,16.4163,16.3445,16.4163,4100.0
2011-09-19 13:05:00,18.29,18.39,18.29,18.39,6200.0,16.4073,16.497,16.4073,16.497,6200.0
2011-09-19 13:10:00,18.4,18.41,18.35,18.39,4300.0,16.506,16.5149,16.4611,16.497,4300.0
2011-09-19 13:15:00,18.38,18.4,18.35,18.38,13300.0,16.488,16.506,16.4611,16.488,13300.0
2011-09-19 13:20:00,18.37,18.42,18.34,18.37,15500.0,16.479,16.5239,16.4521,16.479,15500.0
2011-09-19 13:25:00,18.35,18.4,18.35,18.39,7800.0,16.4611,16.506,16.4611,16.497,7800.0
2011-09-19 13:30:00,18.39,18.39,18.35,18.37,3200.0,16.497,16.497,16.4611,16.479,3200.0
2011-09-19 13:35:00,18.38,18.4,18.32,18.32,5500.0,16.488,16.506,16.4342,16.4342,5500.0
2011-09-19 13:40:00,18.35,18.39,18.35,18.39,1100.0,16.4611,16.497,16.4611,16.497,1100.0
2011-09-19 13:45:00,18.38,18.43,18.38,18.41,5900.0,16.488,16.5329,16.488,16.5149,5900.0
2011-09-19 13:50:00,18.4,18.41,18.31,18.36,8400.0,16.506,16.5149,16.4252,16.4701,8400.0
2011-09-19 13:55:00,18.37,18.4,18.34,18.36,4900.0,16.479,16.506,16.4521,16.4701,4900.0
2011-09-19 14:00:00,18.33,18.33,18.28,18.3,7000.0,16.4432,16.4432,16.3983,16.4163,7000.0
2011-09-19 14:05:00,18.3,18.34,18.27,18.31,15700.0,16.4163,16.4521,16.3893,16.4252,15700.0
2011-09-19 14:10:00,18.32,18.39,18.3,18.39,5000.0,16.4342,16.497,16.4163,16.497,5000.0
2011-09-19 14:15:00,18.4,18.41,18.37,18.39,26200.0,16.506,16.5149,16.479,16.497,26200.0
2011-09-19 14:20:00,18.4,18.43,18.39,18.41,8200.0,16.506,16.5329,16.497,16.5149,8200.0
2011-09-19 14:25:00,18.41,18.43,18.39,18.41,5400.0,16.5149,16.5329,16.497,16.5149,5400.0
2011-09-19 14:30:00,18.43,18.44,18.38,18.38,11700.0,16.5329,16.5418,16.488,16.488,11700.0
2011-09-19 14:35:00,18.39,18.44,18.35,18.44,10400.0,16.497,16.5418,16.4611,16.5418,10400.0
2011-09-19 14:40:00,18.44,18.45,18.42,18.43,8400.0,16.5418,16.5508,16.5239,16.5329,8400.0
2011-09-19 14:45:00,18.43,18.46,18.42,18.45,2500.0,16.5329,16.5598,16.5239,16.5508,2500.0
2011-09-19 14:50:00,18.46,18.51,18.37,18.37,8600.0,16.5598,16.6046,16.479,16.479,8600.0
2011-09-19 14:55:00,18.38,18.39,18.36,18.37,10100.0,16.488,16.497,16.4701,16.479,10100.0
2011-09-19 15:00:00,18.38,18.42,18.37,18.41,18700.0,16.488,16.5239,16.479,16.5149,18700.0
2011-09-19 15:05:00,18.41,18.42,18.4,18.41,13900.0,16.5149,16.5239,16.506,16.5149,13900.0
2011-09-19 15:10:00,18.41,18.54,18.4,18.5,21900.0,16.5149,16.6315,16.506,16.5957,21900.0
2011-09-19 15:15:00,18.51,18.68,18.51,18.59,19800.0,16.6046,16.7571,16.6046,16.6764,19800.0
2011-09-19 15:20:00,18.59,18.75,18.59,18.67,13800.0,16.6764,16.8199,16.6764,16.7482,13800.0
2011-09-19 15:25:00,18.67,18.72,18.63,18.72,15600.0,16.7482,16.793,16.7123,16.793,15600.0
2011-09-19 15:30:00,18.75,18.78,18.73,18.75,30200.0,16.8199,16.8468,16.802,16.8199,30200.0
2011-09-19 15:35:00,18.75,18.8,18.74,18.76,20600.0,16.8199,16.8648,16.811,16.8289,20600.0
2011-09-19 15:40:00,18.75,18.79,18.73,18.76,18000.0,16.8199,16.8558,16.802,16.8289,18000.0
2011-09-19 15:45:00,18.76,18.76,18.73,18.75,30300.0,16.8289,16.8289,16.802,16.8199,30300.0
2011-09-19 15:50:00,18.78,18.9,18.76,18.77,81900.0,16.8468,16.9545,16.8289,16.8379,81900.0
2011-09-19 15:55:00,18.77,18.83,18.61,18.69,154300.0,16.8379,16.8917,16.6943,16.7661,154300.0
2011-09-20 09:30:00,18.76,18.89,18.75,18.85,10400.0,16.8289,16.9455,16.8199,16.9096,10400.0
2011-09-20 09:35:00,18.77,18.84,18.7,18.75,20800.0,16.8379,16.9007,16.7751,16.8199,20800.0
2011-09-20 09:40:00,18.73,18.78,18.67,18.76,20700.0,16.802,16.8468,16.7482,16.8289,20700.0
2011-09-20 09:45:00,18.75,18.8,18.62,18.63,30900.0,16.8199,16.8648,16.7033,16.7123,30900.0
2011-09-20 09:50:00,18.62,18.62,18.5,18.53,2600.0,16.7033,16.7033,16.5957,16.6226,2600.0
2011-09-20 09:55:00,18.54,18.64,18.54,18.64,4100.0,16.6315,16.7213,16.6315,16.7213,4100.0
2011-09-20 10:00:00,18.65,18.67,18.58,18.62,8800.0,16.7302,16.7482,16.6674,16.7033,8800.0
2011-09-20 10:05:00,18.58,18.6,18.53,18.53,3600.0,16.6674,16.6854,16.6226,16.6226,3600.0
2011-09-20 10:10:00,18.5,18.63,18.4,18.63,11700.0,16.5957,16.7123,16.506,16.7123,11700.0
2011-09-20 10:15:00,18.61,18.65,18.58,18.64,4200.0,16.6943,16.7302,16.6674,16.7213,4200.0
2011-09-20 10:20:00,18.61,18.66,18.57,18.6,7300.0,16.6943,16.7392,16.6585,16.6854,7300.0
2011-09-20 10:25:00,18.59,18.6,18.57,18.6,6500.0,16.6764,16.6854,16.6585,16.6854,6500.0
2011-09-20 10:30:00,18.6,18.6,18.46,18.46,11100.0,16.6854,16.6854,16.5598,16.5598,11100.0
2011-09-20 10:35:00,18.43,18.5,18.42,18.48,8800.0,16.5329,16.5957,16.5239,16.5777,8800.0
2011-09-20 10:40:00,18.49,18.55,18.49,18.55,14800.0,16.5867,16.6405,16.5867,16.6405,14800.0
2011-09-20 10:45:00,18.55,18.57,18.47,18.52,15000.0,16.6405,16.6585,16.5688,16.6136,15000.0
2011-09-20 10:50:00,18.52,18.55,18.44,18.45,23300.0,16.6136,16.6405,16.5418,16.5508,23300.0
2011-09-20 10:55:00,18.45,18.45,18.33,18.42,12800.0,16.5508,16.5508,16.4432,16.5239,12800.0
2011-09-20 11:00:00,18.44,18.45,18.42,18.44,15800.0,16.5418,16.5508,16.5239,16.5418,15800.0
2011-09-20 11:05:00,18.44,18.45,18.4,18.44,23700.0,16.5418,16.5508,16.506,16.5418,23700.0
2011-09-20 11:10:00,18.44,18.44,18.35,18.41,11600.0,16.5418,16.5418,16.4611,16.5149,11600.0
2011-09-20 11:15:00,18.41,18.44,18.4,18.42,4900.0,16.5149,16.5418,16.506,16.5239,4900.0
2011-09-20 11:20:00,18.43,18.43,18.38,18.39,3800.0,16.5329,16.5329,16.488,16.497,3800.0
2011-09-20 11:25:00,18.38,18.38,18.32,18.32,2600.0,16.488,16.488,16.4342,16.4342,2600.0
2011-09-20 11:30:00,18.32,18.37,18.3,18.3,30400.0,16.4342,16.479,16.4163,16.4163,30400.0
2011-09-20 11:35:00,18.3,18.35,18.3,18.34,20700.0,16.4163,16.4611,16.4163,16.4521,20700.0
2011-09-20 11:40:00,18.33,18.34,18.29,18.32,8000.0,16.4432,16.4521,16.4073,16.4342,8000.0
2011-09-20 11:45:00,18.31,18.35,18.29,18.35,4300.0,16.4252,16.4611,16.4073,16.4611,4300.0
2011-09-20 11:50:00,18.35,18.41,18.35,18.4,5600.0,16.4611,16.5149,16.4611,16.506,5600.0
2011-09-20 11:55:00,18.41,18.46,18.4,18.46,3900.0,16.5149,16.5598,16.506,16.5598,3900.0
2011-09-20 12:00:00,18.44,18.45,18.41,18.41,4200.0,16.5418,16.5508,16.5149,16.5149,4200.0
2011-09-20 12:05:00,18.44,18.44,18.4,18.41,26300.0,16.5418,16.5418,16.506,16.5149,26300.0
2011-09-20 12:10:00,18.43,18.45,18.4,18.41,9100.0,16.5329,16.5508,16.506,16.5149,9100.0
2011-09-20 12:15:00,18.42,18.47,18.41,18.47,7700.0,16.5239,16.5688,16.5149,16.5688,7700.0
2011-09-20 12:20:00,18.45,18.46,18.38,18.39,12100.0,16.5508,16.5598,16.488,16.497,12100.0
2011-09-20 12:25:00,18.38,18.41,18.38,18.39,24800.0,16.488,16.5149,16.488,16.497,24800.0
2011-09-20 12:30:00,18.38,18.41,18.37,18.39,8500.0,16.488,16.5149,16.479,16.497,8500.0
2011-09-20 12:35:00,18.4,18.4,18.29,18.29,18700.0,16.506,16.506,16.4073,16.4073,18700.0
2011-09-20 12:40:00,18.29,18.33,18.25,18.3,22000.0,16.4073,16.4432,16.3714,16.4163,22000.0
2011-09-20 12:45:00,18.3,18.31,18.25,18.25,12000.0,16.4163,16.4252,16.3714,16.3714,12000.0
2011-09-20 12:50:00,18.29,18.32,18.28,18.32,6000.0,16.4073,16.4342,16.3983,16.4342,6000.0
2011-09-20 12:55:00,18.31,18.32,18.2,18.22,24900.0,16.4252,16.4342,16.3265,16.3445,24900.0
2011-09-20 13:00:00,18.2,18.22,18.18,18.2,17900.0,16.3265,16.3445,16.3086,16.3265,17900.0
2011-09-20 13:05:00,18.2,18.22,18.2,18.2,20300.0,16.3265,16.3445,16.3265,16.3265,20300.0
2011-09-20 13:10:00,18.2,18.22,18.18,18.18,11000.0,16.3265,16.3445,16.3086,16.3086,11000.0
2011-09-20 13:15:00,18.18,18.18,18.07,18.08,35800.0,16.3086,16.3086,16.2099,16.2189,35800.0
2011-09-20 13:20:00,18.1,18.15,18.08,18.15,3600.0,16.2368,16.2817,16.2189,16.2817,3600.0
2011-09-20 13:25:00,18.15,18.15,18.13,18.14,4500.0,16.2817,16.2817,16.2638,16.2727,4500.0
2011-09-20 13:30:00,18.14,18.15,18.13,18.15,7200.0,16.2727,16.2817,16.2638,16.2817,7200.0
2011-09-20 13:35:00,18.15,18.15,18.14,18.15,10700.0,16.2817,16.2817,16.2727,16.2817,10700.0
2011-09-20 13:40:00,18.15,18.15,18.11,18.12,8200.0,16.2817,16.2817,16.2458,16.2548,8200.0
2011-09-20 13:45:00,18.1,18.15,18.09,18.13,2500.0,16.2368,16.2817,16.2279,16.2638,2500.0
2011-09-20 13:50:00,18.13,18.15,18.13,18.14,5100.0,16.2638,16.2817,16.2638,16.2727,5100.0
2011-09-20 13:55:00,18.15,18.15,18.13,18.15,4900.0,16.2817,16.2817,16.2638,16.2817,4900.0
2011-09-20 14:00:00,18.15,18.15,18.12,18.12,6900.0,16.2817,16.2817,16.2548,16.2548,6900.0
2011-09-20 14:05:00,18.12,18.17,18.11,18.15,21900.0,16.2548,16.2996,16.2458,16.2817,21900.0
2011-09-20 14:10:00,18.16,18.17,18.13,18.14,6400.0,16.2907,16.2996,16.2638,16.2727,6400.0
2011-09-20 14:15:00,18.14,18.16,18.14,18.16,2000.0,16.2727,16.2907,16.2727,16.2907,2000.0
2011-09-20 14:20:00,18.15,18.15,18.1,18.1,4200.0,16.2817,16.2817,16.2368,16.2368,4200.0
2011-09-20 14:25:00,18.09,18.11,18.06,18.11,3900.0,16.2279,16.2458,16.201,16.2458,3900.0
2011-09-20 14:30:00,18.1,18.16,18.09,18.1,16000.0,16.2368,16.2907,16.2279,16.2368,16000.0
2011-09-20 14:35:00,18.1,18.1,18.03,18.08,31100.0,16.2368,16.2368,16.174,16.2189,31100.0
2011-09-20 14:40:00,18.08,18.1,18.01,18.02,7800.0,16.2189,16.2368,16.1561,16.1651,7800.0
2011-09-20 14:45:00,18.03,18.04,18.01,18.02,5900.0,16.174,16.183,16.1561,16.1651,5900.0
2011-09-20 14:50:00,18.03,18.09,18.0,18.09,8000.0,16.174,16.2279,16.1471,16.2279,8000.0
2011-09-20 14:55:00,18.09,18.1,18.0,18.09,59900.0,16.2279,16.2368,16.1471,16.2279,59900.0
2011-09-20 15:00:00,18.08,18.1,18.0,18.0,15300.0,16.2189,16.2368,16.1471,16.1471,15300.0
2011-09-20 15:05:00,18.0,18.04,17.99,18.01,23400.0,16.1471,16.183,16.1382,16.1561,23400.0
2011-09-20 15:10:00,18.03,18.08,18.02,18.05,10900.0,16.174,16.2189,16.1651,16.192,10900.0
2011-09-20 15:15:00,18.05,18.07,18.0,18.01,9200.0,16.192,16.2099,16.1471,16.1561,9200.0
2011-09-20 15:20:00,18.01,18.03,17.96,17.97,36900.0,16.1561,16.174,16.1113,16.1202,36900.0
2011-09-20 15:25:00,17.97,18.01,17.95,17.97,20700.0,16.1202,16.1561,16.1023,16.1202,20700.0
2011-09-20 15:30:00,17.96,18.05,17.96,18.02,10500.0,16.1113,16.192,16.1113,16.1651,10500.0
2011-09-20 15:35:00,18.03,18.1,18.01,18.08,10200.0,16.174,16.2368,16.1561,16.2189,10200.0
2011-09-20 15:40:00,18.08,18.1,18.0,18.0,10400.0,16.2189,16.2368,16.1471,16.1471,10400.0
2011-09-20 15:45:00,18.0,18.0,17.91,17.95,15700.0,16.1471,16.1471,16.0664,16.1023,15700.0
2011-09-20 15:50:00,17.96,17.96,17.86,17.94,25000.0,16.1113,16.1113,16.0215,16.0933,25000.0
2011-09-20 15:55:00,17.94,18.0,17.9,17.94,86200.0,16.0933,16.1471,16.0574,16.0933,86200.0
2011-09-21 09:30:00,18.09,18.37,18.07,18.15,88400.0,16.2279,16.479,16.2099,16.2817,88400.0
2011-09-21 09:35:00,18.15,18.18,17.83,17.93,33700.0,16.2817,16.3086,15.9946,16.0843,33700.0
2011-09-21 09:40:00,17.96,18.03,17.82,17.82,29500.0,16.1113,16.174,15.9857,15.9857,29500.0
2011-09-21 09:45:00,17.84,17.99,17.8,17.8,9400.0,16.0036,16.1382,15.9677,15.9677,9400.0
2011-09-21 09:50:00,17.83,17.83,17.62,17.74,56000.0,15.9946,15.9946,15.8063,15.9139,56000.0
2011-09-21 09:55:00,17.77,17.92,17.62,17.62,24300.0,15.9408,16.0754,15.8063,15.8063,24300.0
2011-09-21 10:00:00,17.68,17.69,17.6,17.66,42800.0,15.8601,15.869,15.7883,15.8421,42800.0
2011-09-21 10:05:00,17.7,17.82,17.67,17.75,27300.0,15.878,15.9857,15.8511,15.9229,27300.0
2011-09-21 10:10:00,17.75,17.86,17.65,17.86,45600.0,15.9229,16.0215,15.8332,16.0215,45600.0
2011-09-21 10:15:00,17.82,18.03,17.82,17.96,15200.0,15.9857,16.174,15.9857,16.1113,15200.0
2011-09-21 10:20:00,17.95,17.98,17.85,17.96,16500.0,16.1023,16.1292,16.0126,16.1113,16500.0
2011-09-21 10:25:00,17.99,17.99,17.93,17.95,3500.0,16.1382,16.1382,16.0843,16.1023,3500.0
2011-09-21 10:30:00,17.95,17.96,17.91,17.95,9300.0,16.1023,16.1113,16.0664,16.1023,9300.0
2011-09-21 10:35:00,17.95,17.96,17.82,17.82,7400.0,16.1023,16.1113,15.9857,15.9857,7400.0
2011-09-21 10:40:00,17.82,17.87,17.82,17.85,6600.0,15.9857,16.0305,15.9857,16.0126,6600.0
2011-09-21 10:45:00,17.85,17.9,17.8,17.8,8600.0,16.0126,16.0574,15.9677,15.9677,8600.0
2011-09-21 10:50:00,17.8,17.85,17.73,17.75,19800.0,15.9677,16.0126,15.9049,15.9229,19800.0
2011-09-21 10:55:00,17.76,17.81,17.74,17.81,6200.0,15.9318,15.9767,15.9139,15.9767,6200.0
2011-09-21 11:00:00,17.8,17.9,17.78,17.81,20600.0,15.9677,16.0574,15.9498,15.9767,20600.0
2011-09-21 11:05:00,17.81,17.84,17.78,17.78,8000.0,15.9767,16.0036,15.9498,15.9498,8000.0
2011-09-21 11:10:00,17.78,17.81,17.75,17.78,10200.0,15.9498,15.9767,15.9229,15.9498,10200.0
2011-09-21 11:15:00,17.78,17.86,17.76,17.84,5000.0,15.9498,16.0215,15.9318,16.0036,5000.0
2011-09-21 11:20:00,17.84,17.87,17.77,17.8,9100.0,16.0036,16.0305,15.9408,15.9677,9100.0
2011-09-21 11:25:00,17.79,17.82,17.78,17.8,5100.0,15.9588,15.9857,15.9498,15.9677,5100.0
2011-09-21 11:30:00,17.79,17.95,17.78,17.92,24000.0,15.9588,16.1023,15.9498,16.0754,24000.0
2011-09-21 11:35:00,17.92,17.99,17.92,17.98,13700.0,16.0754,16.1382,16.0754,16.1292,13700.0
2011-09-21 11:40:00,17.98,18.01,17.92,17.92,10000.0,16.1292,16.1561,16.0754,16.0754,10000.0
2011-09-21 11:45:00,17.93,17.96,17.88,17.93,13000.0,16.0843,16.1113,16.0395,16.0843,13000.0
2011-09-21 11:50:00,17.95,17.95,17.85,17.9,15900.0,16.1023,16.1023,16.0126,16.0574,15900.0
2011-09-21 11:55:00,17.89,17.96,17.86,17.93,11600.0,16.0485,16.1113,16.0215,16.0843,11600.0
2011-09-21 12:00:00,17.94,17.95,17.91,17.91,7600.0,16.0933,16.1023,16.0664,16.0664,7600.0
2011-09-21 12:05:00,17.91,17.93,17.9,17.91,10200.0,16.0664,16.0843,16.0574,16.0664,10200.0
2011-09-21 12:10:00,17.92,17.96,17.9,17.94,5800.0,16.0754,16.1113,16.0574,16.0933,5800.0
2011-09-21 12:15:00,17.94,18.11,17.94,18.09,9600.0,16.0933,16.2458,16.0933,16.2279,9600.0
2011-09-21 12:20:00,18.09,18.13,18.05,18.1,20300.0,16.2279,16.2638,16.192,16.2368,20300.0
2011-09-21 12:25:00,18.07,18.07,17.9,17.97,8600.0,16.2099,16.2099,16.0574,16.1202,8600.0
2011-09-21 12:30:00,17.97,18.02,17.91,17.91,13600.0,16.1202,16.1651,16.0664,16.0664,13600.0
2011-09-21 12:35:00,17.93,18.02,17.93,18.0,16700.0,16.0843,16.1651,16.0843,16.1471,16700.0
2011-09-21 12:40:00,18.01,18.01,17.92,17.93,18600.0,16.1561,16.1561,16.0754,16.0843,18600.0
2011-09-21 12:45:00,17.94,17.94,17.86,17.91,9400.0,16.0933,16.0933,16.0215,16.0664,9400.0
2011-09-21 12:50:00,17.9,17.92,17.86,17.88,4200.0,16.0574,16.0754,16.0215,16.0395,4200.0
2011-09-21 12:55:00,17.88,17.91,17.88,17.9,2200.0,16.0395,16.0664,16.0395,16.0574,2200.0
2011-09-21 13:00:00,17.91,17.94,17.87,17.9,3000.0,16.0664,16.0933,16.0305,16.0574,3000.0
2011-09-21 13:05:00,17.9,17.95,17.89,17.91,10600.0,16.0574,16.1023,16.0485,16.0664,10600.0
2011-09-21 13:10:00,17.93,17.95,17.9,17.92,9500.0,16.0843,16.1023,16.0574,16.0754,9500.0
2011-09-21 13:15:00,17.93,17.94,17.85,17.89,3800.0,16.0843,16.0933,16.0126,16.0485,3800.0
2011-09-21 13:20:00,17.89,17.92,17.81,17.88,14700.0,16.0485,16.0754,15.9767,16.0395,14700.0
2011-09-21 13:25:00,17.9,17.95,17.9,17.94,4500.0,16.0574,16.1023,16.0574,16.0933,4500.0
2011-09-21 13:30:00,17.94,17.95,17.91,17.91,6500.0,16.0933,16.1023,16.0664,16.0664,6500.0
2011-09-21 13:35:00,17.91,17.93,17.88,17.92,4100.0,16.0664,16.0843,16.0395,16.0754,4100.0
2011-09-21 13:40:00,17.92,17.93,17.86,17.89,11300.0,16.0754,16.0843,16.0215,16.0485,11300.0
2011-09-21 13:45:00,17.89,17.92,17.85,17.9,15400.0,16.0485,16.0754,16.0126,16.0574,15400.0
2011-09-21 13:50:00,17.89,17.98,17.89,17.96,6800.0,16.0485,16.1292,16.0485,16.1113,6800.0
2011-09-21 13:55:00,17.95,17.97,17.92,17.95,16500.0,16.1023,16.1202,16.0754,16.1023,16500.0
2011-09-21 14:00:00,17.95,17.98,17.94,17.96,16700.0,16.1023,16.1292,16.0933,16.1113,16700.0
2011-09-21 14:05:00,17.96,17.96,17.85,17.88,7400.0,16.1113,16.1113,16.0126,16.0395,7400.0
2011-09-21 14:10:00,17.89,17.95,17.88,17.94,2500.0,16.0485,16.1023,16.0395,16.0933,2500.0
2011-09-21 14:15:00,17.95,17.96,17.94,17.95,2000.0,16.1023,16.1113,16.0933,16.1023,2000.0
2011-09-21 14:20:00,17.96,17.96,17.8,17.85,24400.0,16.1113,16.1113,15.9677,16.0126,24400.0
2011-09-21 14:25:00,17.86,17.93,17.75,17.92,26900.0,16.0215,16.0843,15.9229,16.0754,26900.0
2011-09-21 14:30:00,17.91,17.91,17.81,17.82,8300.0,16.0664,16.0664,15.9767,15.9857,8300.0
2011-09-21 14:35:00,17.81,17.81,17.62,17.72,7700.0,15.9767,15.9767,15.8063,15.896,7700.0
2011-09-21 14:40:00,17.7,17.89,17.67,17.81,14900.0,15.878,16.0485,15.8511,15.9767,14900.0
2011-09-21 14:45:00,17.81,17.82,17.71,17.8,10100.0,15.9767,15.9857,15.887,15.9677,10100.0
2011-09-21 14:50:00,17.8,17.84,17.77,17.8,7600.0,15.9677,16.0036,15.9408,15.9677,7600.0
2011-09-21 14:55:00,17.8,17.8,17.7,17.73,6500.0,15.9677,15.9677,15.878,15.9049,6500.0
2011-09-21 15:00:00,17.7,17.82,17.69,17.78,13400.0,15.878,15.9857,15.869,15.9498,13400.0
2011-09-21 15:05:00,17.79,17.9,17.76,17.89,29400.0,15.9588,16.0574,15.9318,16.0485,29400.0
2011-09-21 15:10:00,17.92,17.96,17.85,17.87,18400.0,16.0754,16.1113,16.0126,16.0305,18400.0
2011-09-21 15:15:00,17.87,17.87,17.79,17.8,11000.0,16.0305,16.0305,15.9588,15.9677,11000.0
2011-09-21 15:20:00,17.8,17.82,17.7,17.75,10300.0,15.9677,15.9857,15.878,15.9229,10300.0
2011-09-21 15:25:00,17.75,17.8,17.7,17.7,17100.0,15.9229,15.9677,15.878,15.878,17100.0
2011-09-21 15:30:00,17.7,17.71,17.6,17.61,10600.0,15.878,15.887,15.7883,15.7973,10600.0
2011-09-21 15:35:00,17.6,17.6,17.5,17.51,23100.0,15.7883,15.7883,15.6986,15.7076,23100.0
2011-09-21 15:40:00,17.5,17.51,17.35,17.45,29100.0,15.6986,15.7076,15.564,15.6538,29100.0
2011-09-21 15:45:00,17.45,17.45,17.35,17.35,32700.0,15.6538,15.6538,15.564,15.564,32700.0
2011-09-21 15:50:00,17.35,17.35,17.11,17.13,65700.0,15.564,15.564,15.3487,15.3667,65700.0
2011-09-21 15:55:00,17.13,17.18,17.09,17.11,105900.0,15.3667,15.4115,15.3308,15.3487,105900.0
2011-09-22 09:30:00,16.31,16.72,16.28,16.53,57700.0,14.6311,14.9989,14.6042,14.8285,57700.0
2011-09-22 09:35:00,16.52,16.52,15.71,15.87,137400.0,14.8195,14.8195,14.0929,14.2364,137400.0
2011-09-22 09:40:00,15.9,16.18,15.9,15.93,51800.0,14.2633,14.5145,14.2633,14.2902,51800.0
2011-09-22 09:45:00,15.97,16.11,15.97,16.0,46500.0,14.3261,14.4517,14.3261,14.353,46500.0
2011-09-22 09:50:00,15.96,16.26,15.83,16.12,61200.0,14.3171,14.5862,14.2005,14.4607,61200.0
2011-09-22 09:55:00,16.11,16.24,16.04,16.09,26500.0,14.4517,14.5683,14.3889,14.4337,26500.0
2011-09-22 10:00:00,16.13,16.3,16.11,16.25,49400.0,14.4696,14.6221,14.4517,14.5773,49400.0
2011-09-22 10:05:00,16.26,16.37,16.14,16.33,21900.0,14.5862,14.6849,14.4786,14.649,21900.0
2011-09-22 10:10:00,16.29,16.42,16.27,16.4,21900.0,14.6132,14.7298,14.5952,14.7118,21900.0
2011-09-22 10:15:00,16.4,16.6,16.39,16.6,17700.0,14.7118,14.8912,14.7029,14.8912,17700.0
2011-09-22 10:20:00,16.57,16.72,16.57,16.63,30600.0,14.8643,14.9989,14.8643,14.9182,30600.0
2011-09-22 10:25:00,16.65,16.65,16.46,16.46,6200.0,14.9361,14.9361,14.7657,14.7657,6200.0
2011-09-22 10:30:00,16.46,16.55,16.46,16.5,8400.0,14.7657,14.8464,14.7657,14.8015,8400.0
2011-09-22 10:35:00,16.5,16.55,16.48,16.48,11400.0,14.8015,14.8464,14.7836,14.7836,11400.0
2011-09-22 10:40:00,16.44,16.53,16.42,16.51,6400.0,14.7477,14.8285,14.7298,14.8105,6400.0
2011-09-22 10:45:00,16.54,16.62,16.54,16.59,12600.0,14.8374,14.9092,14.8374,14.8823,12600.0
2011-09-22 10:50:00,16.59,16.59,16.47,16.51,13700.0,14.8823,14.8823,14.7746,14.8105,13700.0
2011-09-22 10:55:00,16.51,16.63,16.49,16.54,20500.0,14.8105,14.9182,14.7926,14.8374,20500.0
2011-09-22 11:00:00,16.54,16.55,16.46,16.48,14400.0,14.8374,14.8464,14.7657,14.7836,14400.0
2011-09-22 11:05:00,16.49,16.54,16.49,16.5,8400.0,14.7926,14.8374,14.7926,14.8015,8400.0
2011-09-22 11:10:00,16.47,16.59,16.44,16.44,12300.0,14.7746,14.8823,14.7477,14.7477,12300.0
2011-09-22 11:15:00,16.45,16.59,16.45,16.59,24600.0,14.7567,14.8823,14.7567,14.8823,24600.0
2011-09-22 11:20:00,16.58,16.59,16.52,16.56,17400.0,14.8733,14.8823,14.8195,14.8554,17400.0
2011-09-22 11:25:00,16.55,16.57,16.4,16.5,11300.0,14.8464,14.8643,14.7118,14.8015,11300.0
2011-09-22 11:30:00,16.51,16.57,16.46,16.57,11400.0,14.8105,14.8643,14.7657,14.8643,11400.0
2011-09-22 11:35:00,16.57,16.73,16.57,16.66,7300.0,14.8643,15.0079,14.8643,14.9451,7300.0
2011-09-22 11:40:00,16.63,16.63,16.52,16.58,11000.0,14.9182,14.9182,14.8195,14.8733,11000.0
2011-09-22 11:45:00,16.56,16.6,16.51,16.51,26000.0,14.8554,14.8912,14.8105,14.8105,26000.0
2011-09-22 11:50:00,16.52,16.56,16.4,16.54,10400.0,14.8195,14.8554,14.7118,14.8374,10400.0
2011-09-22 11:55:00,16.53,16.53,16.36,16.36,20000.0,14.8285,14.8285,14.676,14.676,20000.0
2011-09-22 12:00:00,16.35,16.36,16.21,16.22,10000.0,14.667,14.676,14.5414,14.5504,10000.0
2011-09-22 12:05:00,16.19,16.23,16.15,16.2,9400.0,14.5235,14.5593,14.4876,14.5324,9400.0
2011-09-22 12:10:00,16.2,16.25,16.18,16.23,10700.0,14.5324,14.5773,14.5145,14.5593,10700.0
2011-09-22 12:15:00,16.23,16.33,16.23,16.33,18800.0,14.5593,14.649,14.5593,14.649,18800.0
2011-09-22 12:20:00,16.33,16.35,16.25,16.33,10500.0,14.649,14.667,14.5773,14.649,10500.0
2011-09-22 12:25:00,16.32,16.39,16.23,16.39,11400.0,14.6401,14.7029,14.5593,14.7029,11400.0
2011-09-22 12:30:00,16.38,16.38,16.33,16.33,8700.0,14.6939,14.6939,14.649,14.649,8700.0
2011-09-22 12:35:00,16.33,16.4,16.32,16.36,4100.0,14.649,14.7118,14.6401,14.676,4100.0
2011-09-22 12:40:00,16.37,16.47,16.37,16.43,9900.0,14.6849,14.7746,14.6849,14.7387,9900.0
2011-09-22 12:45:00,16.44,16.46,16.41,16.46,6900.0,14.7477,14.7657,14.7208,14.7657,6900.0
2011-09-22 12:50:00,16.5,16.6,16.45,16.59,15900.0,14.8015,14.8912,14.7567,14.8823,15900.0
2011-09-22 12:55:00,16.59,16.59,16.5,16.54,14700.0,14.8823,14.8823,14.8015,14.8374,14700.0
2011-09-22 13:00:00,16.54,16.56,16.41,16.43,26500.0,14.8374,14.8554,14.7208,14.7387,26500.0
2011-09-22 13:05:00,16.43,16.46,16.41,16.41,5500.0,14.7387,14.7657,14.7208,14.7208,5500.0
2011-09-22 13:10:00,16.42,16.47,16.42,16.44,3500.0,14.7298,14.7746,14.7298,14.7477,3500.0
2011-09-22 13:15:00,16.43,16.44,16.4,16.4,8700.0,14.7387,14.7477,14.7118,14.7118,8700.0
2011-09-22 13:20:00,16.4,16.4,16.27,16.27,10600.0,14.7118,14.7118,14.5952,14.5952,10600.0
2011-09-22 13:25:00,16.28,16.43,16.25,16.36,19500.0,14.6042,14.7387,14.5773,14.676,19500.0
2011-09-22 13:30:00,16.36,16.38,16.34,16.37,4300.0,14.676,14.6939,14.658,14.6849,4300.0
2011-09-22 13:35:00,16.37,16.37,16.24,16.27,22300.0,14.6849,14.6849,14.5683,14.5952,22300.0
2011-09-22 13:40:00,16.27,16.38,16.26,16.38,26700.0,14.5952,14.6939,14.5862,14.6939,26700.0
2011-09-22 13:45:00,16.37,16.4,16.35,16.38,128500.0,14.6849,14.7118,14.667,14.6939,128500.0
2011-09-22 13:50:00,16.38,16.4,16.23,16.24,21400.0,14.6939,14.7118,14.5593,14.5683,21400.0
2011-09-22 13:55:00,16.27,16.29,16.07,16.13,21000.0,14.5952,14.6132,14.4158,14.4696,21000.0
2011-09-22 14:00:00,16.11,16.18,16.06,16.1,9200.0,14.4517,14.5145,14.4068,14.4427,9200.0
2011-09-22 14:05:00,16.1,16.27,16.1,16.19,6600.0,14.4427,14.5952,14.4427,14.5235,6600.0
2011-09-22 14:10:00,16.19,16.33,16.16,16.33,13900.0,14.5235,14.649,14.4965,14.649,13900.0
2011-09-22 14:15:00,16.32,16.32,16.2,16.25,13500.0,14.6401,14.6401,14.5324,14.5773,13500.0
2011-09-22 14:20:00,16.26,16.58,16.26,16.47,15600.0,14.5862,14.8733,14.5862,14.7746,15600.0
2011-09-22 14:25:00,16.45,16.48,16.37,16.41,6100.0,14.7567,14.7836,14.6849,14.7208,6100.0
2011-09-22 14:30:00,16.38,16.4,16.36,16.36,22000.0,14.6939,14.7118,14.676,14.676,22000.0
2011-09-22 14:35:00,16.38,16.48,16.35,16.37,9500.0,14.6939,14.7836,14.667,14.6849,9500.0
2011-09-22 14:40:00,16.37,16.48,16.35,16.35,16300.0,14.6849,14.7836,14.667,14.667,16300.0
2011-09-22 14:45:00,16.35,16.42,16.35,16.35,3800.0,14.667,14.7298,14.667,14.667,3800.0
2011-09-22 14:50:00,16.37,16.4,16.35,16.37,9500.0,14.6849,14.7118,14.667,14.6849,9500.0
2011-09-22 14:55:00,16.36,16.39,16.34,16.36,15800.0,14.676,14.7029,14.658,14.676,15800.0
2011-09-22 15:00:00,16.35,16.38,16.34,16.35,16700.0,14.667,14.6939,14.658,14.667,16700.0
2011-09-22 15:05:00,16.34,16.36,16.23,16.34,28600.0,14.658,14.676,14.5593,14.658,28600.0
2011-09-22 15:10:00,16.33,16.39,16.26,16.28,6100.0,14.649,14.7029,14.5862,14.6042,6100.0
2011-09-22 15:15:00,16.28,16.35,16.25,16.28,5400.0,14.6042,14.667,14.5773,14.6042,5400.0
2011-09-22 15:20:00,16.26,16.26,16.05,16.05,34200.0,14.5862,14.5862,14.3979,14.3979,34200.0
2011-09-22 15:25:00,16.05,16.34,16.05,16.34,34500.0,14.3979,14.658,14.3979,14.658,34500.0
2011-09-22 15:30:00,16.34,16.49,16.26,16.48,27700.0,14.658,14.7926,14.5862,14.7836,27700.0
2011-09-22 15:35:00,16.48,16.71,16.39,16.71,37300.0,14.7836,14.9899,14.7029,14.9899,37300.0
2011-09-22 15:40:00,16.71,16.8,16.59,16.71,30400.0,14.9899,15.0707,14.8823,14.9899,30400.0
2011-09-22 15:45:00,16.68,16.94,16.66,16.87,50400.0,14.963,15.1962,14.9451,15.1335,50400.0
2011-09-22 15:50:00,16.85,16.86,16.68,16.7,62400.0,15.1155,15.1245,14.963,14.981,62400.0
2011-09-22 15:55:00,16.7,16.92,16.62,16.87,160700.0,14.981,15.1783,14.9092,15.1335,160700.0
2011-09-23 09:30:00,16.58,16.85,16.53,16.66,30100.0,14.8733,15.1155,14.8285,14.9451,30100.0
2011-09-23 09:35:00,16.67,16.91,16.67,16.91,12100.0,14.954,15.1693,14.954,15.1693,12100.0
2011-09-23 09:40:00,16.88,16.92,16.72,16.73,86700.0,15.1424,15.1783,14.9989,15.0079,86700.0
2011-09-23 09:45:00,16.71,16.81,16.65,16.7,12600.0,14.9899,15.0796,14.9361,14.981,12600.0
2011-09-23 09:50:00,16.69,17.04,16.63,17.0,27700.0,14.972,15.286,14.9182,15.2501,27700.0
2011-09-23 09:55:00,16.95,17.02,16.85,16.9,21400.0,15.2052,15.268,15.1155,15.1604,21400.0
2011-09-23 10:00:00,16.87,16.89,16.71,16.74,16500.0,15.1335,15.1514,14.9899,15.0168,16500.0
2011-09-23 10:05:00,16.74,16.87,16.69,16.87,9600.0,15.0168,15.1335,14.972,15.1335,9600.0
2011-09-23 10:10:00,16.86,16.9,16.6,16.69,20800.0,15.1245,15.1604,14.8912,14.972,20800.0
2011-09-23 10:15:00,16.71,16.79,16.71,16.73,7000.0,14.9899,15.0617,14.9899,15.0079,7000.0
2011-09-23 10:20:00,16.73,16.79,16.7,16.75,66100.0,15.0079,15.0617,14.981,15.0258,66100.0
2011-09-23 10:25:00,16.76,16.8,16.72,16.74,23500.0,15.0348,15.0707,14.9989,15.0168,23500.0
2011-09-23 10:30:00,16.74,16.8,16.69,16.74,26200.0,15.0168,15.0707,14.972,15.0168,26200.0
2011-09-23 10:35:00,16.75,16.79,16.74,16.76,5000.0,15.0258,15.0617,15.0168,15.0348,5000.0
2011-09-23 10:40:00,16.75,16.78,16.67,16.76,9000.0,15.0258,15.0527,14.954,15.0348,9000.0
2011-09-23 10:45:00,16.79,16.91,16.74,16.91,12500.0,15.0617,15.1693,15.0168,15.1693,12500.0
2011-09-23 10:50:00,16.98,16.99,16.94,16.95,11300.0,15.2321,15.2411,15.1962,15.2052,11300.0
2011-09-23 10:55:00,16.95,16.99,16.91,16.97,31800.0,15.2052,15.2411,15.1693,15.2232,31800.0
2011-09-23 11:00:00,16.96,16.99,16.93,16.94,11900.0,15.2142,15.2411,15.1873,15.1962,11900.0
2011-09-23 11:05:00,16.93,16.99,16.92,16.98,34900.0,15.1873,15.2411,15.1783,15.2321,34900.0
2011-09-23 11:10:00,16.97,16.98,16.9,16.9,14900.0,15.2232,15.2321,15.1604,15.1604,14900.0
2011-09-23 11:15:00,16.89,17.03,16.87,16.98,26600.0,15.1514,15.277,15.1335,15.2321,26600.0
2011-09-23 11:20:00,16.98,16.98,16.96,16.96,8900.0,15.2321,15.2321,15.2142,15.2142,8900.0
2011-09-23 11:25:00,16.96,16.97,16.87,16.95,53100.0,15.2142,15.2232,15.1335,15.2052,53100.0
2011-09-23 11:30:00,16.95,16.97,16.92,16.96,12100.0,15.2052,15.2232,15.1783,15.2142,12100.0
2011-09-23 11:35:00,16.94,16.94,16.89,16.91,117700.0,15.1962,15.1962,15.1514,15.1693,117700.0
2011-09-23 11:40:00,16.92,16.95,16.89,16.89,17200.0,15.1783,15.2052,15.1514,15.1514,17200.0
2011-09-23 11:45:00,16.86,16.91,16.86,16.87,10300.0,15.1245,15.1693,15.1245,15.1335,10300.0
2011-09-23 11:50:00,16.86,16.88,16.8,16.88,6600.0,15.1245,15.1424,15.0707,15.1424,6600.0
2011-09-23 11:55:00,16.86,16.9,16.8,16.9,6000.0,15.1245,15.1604,15.0707,15.1604,6000.0
2011-09-23 12:00:00,16.9,16.9,16.82,16.84,8600.0,15.1604,15.1604,15.0886,15.1065,8600.0
2011-09-23 12:05:00,16.87,16.9,16.87,16.9,7100.0,15.1335,15.1604,15.1335,15.1604,7100.0
2011-09-23 12:10:00,16.9,16.9,16.87,16.88,12400.0,15.1604,15.1604,15.1335,15.1424,12400.0
2011-09-23 12:15:00,16.89,16.91,16.86,16.87,32300.0,15.1514,15.1693,15.1245,15.1335,32300.0
2011-09-23 12:20:00,16.87,16.87,16.8,16.81,6400.0,15.1335,15.1335,15.0707,15.0796,6400.0
2011-09-23 12:25:00,16.81,16.83,16.66,16.67,10200.0,15.0796,15.0976,14.9451,14.954,10200.0
2011-09-23 12:30:00,16.68,16.76,16.68,16.76,2100.0,14.963,15.0348,14.963,15.0348,2100.0
2011-09-23 12:35:00,16.78,16.78,16.69,16.73,4200.0,15.0527,15.0527,14.972,15.0079,4200.0
2011-09-23 12:40:00,16.71,16.72,16.59,16.59,5800.0,14.9899,14.9989,14.8823,14.8823,5800.0
2011-09-23 12:45:00,16.59,16.8,16.59,16.74,8800.0,14.8823,15.0707,14.8823,15.0168,8800.0
2011-09-23 12:50:00,16.72,16.88,16.72,16.78,14400.0,14.9989,15.1424,14.9989,15.0527,14400.0
2011-09-23 12:55:00,16.76,16.76,16.66,16.66,5200.0,15.0348,15.0348,14.9451,14.9451,5200.0
2011-09-23 13:00:00,16.7,16.73,16.68,16.71,1700.0,14.981,15.0079,14.963,14.9899,1700.0
2011-09-23 13:05:00,16.7,16.7,16.61,16.62,5200.0,14.981,14.981,14.9002,14.9092,5200.0
2011-09-23 13:10:00,16.61,16.78,16.61,16.74,5600.0,14.9002,15.0527,14.9002,15.0168,5600.0
2011-09-23 13:15:00,16.72,16.76,16.65,16.65,5600.0,14.9989,15.0348,14.9361,14.9361,5600.0
2011-09-23 13:20:00,16.65,16.7,16.64,16.68,8200.0,14.9361,14.981,14.9271,14.963,8200.0
2011-09-23 13:25:00,16.66,16.69,16.64,16.64,9300.0,14.9451,14.972,14.9271,14.9271,9300.0
2011-09-23 13:30:00,16.66,16.69,16.6,16.66,26600.0,14.9451,14.972,14.8912,14.9451,26600.0
2011-09-23 13:35:00,16.69,16.7,16.59,16.59,6500.0,14.972,14.981,14.8823,14.8823,6500.0
2011-09-23 13:40:00,16.59,16.68,16.59,16.68,3900.0,14.8823,14.963,14.8823,14.963,3900.0
2011-09-23 13:45:00,16.69,16.69,16.62,16.66,13200.0,14.972,14.972,14.9092,14.9451,13200.0
2011-09-23 13:50:00,16.66,16.68,16.61,16.67,19100.0,14.9451,14.963,14.9002,14.954,19100.0
2011-09-23 13:55:00,16.65,16.68,16.64,16.65,16900.0,14.9361,14.963,14.9271,14.9361,16900.0
2011-09-23 14:00:00,16.65,16.74,16.64,16.74,28100.0,14.9361,15.0168,14.9271,15.0168,28100.0
2011-09-23 14:05:00,16.74,16.78,16.69,16.77,9400.0,15.0168,15.0527,14.972,15.0437,9400.0
2011-09-23 14:10:00,16.76,16.82,16.76,16.78,16900.0,15.0348,15.0886,15.0348,15.0527,16900.0
2011-09-23 14:15:00,16.79,16.84,16.77,16.82,21000.0,15.0617,15.1065,15.0437,15.0886,21000.0
2011-09-23 14:20:00,16.81,16.82,16.73,16.74,6100.0,15.0796,15.0886,15.0079,15.0168,6100.0
2011-09-23 14:25:00,16.74,16.76,16.72,16.76,5100.0,15.0168,15.0348,14.9989,15.0348,5100.0
2011-09-23 14:30:00,16.75,16.83,16.74,16.75,7000.0,15.0258,15.0976,15.0168,15.0258,7000.0
2011-09-23 14:35:00,16.76,16.84,16.75,16.79,11800.0,15.0348,15.1065,15.0258,15.0617,11800.0
2011-09-23 14:40:00,16.79,16.8,16.72,16.72,13600.0,15.0617,15.0707,14.9989,14.9989,13600.0
2011-09-23 14:45:00,16.72,16.74,16.67,16.74,7600.0,14.9989,15.0168,14.954,15.0168,7600.0
2011-09-23 14:50:00,16.76,16.82,16.75,16.81,17600.0,15.0348,15.0886,15.0258,15.0796,17600.0
2011-09-23 14:55:00,16.81,16.81,16.69,16.69,6300.0,15.0796,15.0796,14.972,14.972,6300.0
2011-09-23 15:00:00,16.7,16.82,16.7,16.75,8700.0,14.981,15.0886,14.981,15.0258,8700.0
2011-09-23 15:05:00,16.75,16.8,16.68,16.74,19500.0,15.0258,15.0707,14.963,15.0168,19500.0
2011-09-23 15:10:00,16.74,16.75,16.7,16.74,14300.0,15.0168,15.0258,14.981,15.0168,14300.0
2011-09-23 15:15:00,16.73,16.78,16.69,16.76,15600.0,15.0079,15.0527,14.972,15.0348,15600.0
2011-09-23 15:20:00,16.76,16.83,16.76,16.81,31200.0,15.0348,15.0976,15.0348,15.0796,31200.0
2011-09-23 15:25:00,16.82,16.87,16.8,16.87,41700.0,15.0886,15.1335,15.0707,15.1335,41700.0
2011-09-23 15:30:00,16.87,16.88,16.83,16.88,45100.0,15.1335,15.1424,15.0976,15.1424,45100.0
2011-09-23 15:35:00,16.87,16.88,16.75,16.82,42700.0,15.1335,15.1424,15.0258,15.0886,42700.0
2011-09-23 15:40:00,16.82,16.85,16.72,16.77,35400.0,15.0886,15.1155,14.9989,15.0437,35400.0
2011-09-23 15:45:00,16.76,16.78,16.68,16.73,19600.0,15.0348,15.0527,14.963,15.0079,19600.0
2011-09-23 15:50:00,16.76,16.81,16.7,16.78,21600.0,15.0348,15.0796,14.981,15.0527,21600.0
2011-09-23 15:55:00,16.78,17.03,16.76,16.83,41300.0,15.0527,15.277,15.0348,15.0976,41300.0
2011-09-26 09:30:00,16.9,17.12,16.9,16.9,30800.0,15.1604,15.3577,15.1604,15.1604,30800.0
2011-09-26 09:35:00,16.95,16.96,16.82,16.85,66100.0,15.2052,15.2142,15.0886,15.1155,66100.0
2011-09-26 09:40:00,16.85,17.1,16.85,17.02,21000.0,15.1155,15.3398,15.1155,15.268,21000.0
2011-09-26 09:45:00,17.02,17.05,16.96,17.05,16500.0,15.268,15.2949,15.2142,15.2949,16500.0
2011-09-26 09:50:00,17.06,17.06,16.85,16.87,8400.0,15.3039,15.3039,15.1155,15.1335,8400.0
2011-09-26 09:55:00,16.86,16.86,16.62,16.64,4800.0,15.1245,15.1245,14.9092,14.9271,4800.0
2011-09-26 10:00:00,16.61,16.72,16.56,16.72,42400.0,14.9002,14.9989,14.8554,14.9989,42400.0
2011-09-26 10:05:00,16.72,16.72,16.57,16.59,19600.0,14.9989,14.9989,14.8643,14.8823,19600.0
2011-09-26 10:10:00,16.58,16.61,16.4,16.4,17500.0,14.8733,14.9002,14.7118,14.7118,17500.0
2011-09-26 10:15:00,16.43,16.45,16.38,16.4,7500.0,14.7387,14.7567,14.6939,14.7118,7500.0
2011-09-26 10:20:00,16.39,16.43,16.3,16.39,43000.0,14.7029,14.7387,14.6221,14.7029,43000.0
2011-09-26 10:25:00,16.39,16.46,16.33,16.46,20700.0,14.7029,14.7657,14.649,14.7657,20700.0
2011-09-26 10:30:00,16.5,16.5,16.31,16.34,4600.0,14.8015,14.8015,14.6311,14.658,4600.0
2011-09-26 10:35:00,16.31,16.34,16.21,16.22,12600.0,14.6311,14.658,14.5414,14.5504,12600.0
2011-09-26 10:40:00,16.26,16.33,16.22,16.33,8100.0,14.5862,14.649,14.5504,14.649,8100.0
2011-09-26 10:45:00,16.33,16.36,16.29,16.31,9100.0,14.649,14.676,14.6132,14.6311,9100.0
2011-09-26 10:50:00,16.3,16.4,16.29,16.4,10400.0,14.6221,14.7118,14.6132,14.7118,10400.0
2011-09-26 10:55:00,16.41,16.44,16.29,16.44,31300.0,14.7208,14.7477,14.6132,14.7477,31300.0
2011-09-26 11:00:00,16.47,16.52,16.45,16.5,16400.0,14.7746,14.8195,14.7567,14.8015,16400.0
2011-09-26 11:05:00,16.51,16.54,16.47,16.48,12200.0,14.8105,14.8374,14.7746,14.7836,12200.0
2011-09-26 11:10:00,16.5,16.54,16.46,16.51,15800.0,14.8015,14.8374,14.7657,14.8105,15800.0
2011-09-26 11:15:00,16.52,16.53,16.5,16.5,7300.0,14.8195,14.8285,14.8015,14.8015,7300.0
2011-09-26 11:20:00,16.5,16.52,16.46,16.49,12900.0,14.8015,14.8195,14.7657,14.7926,12900.0
2011-09-26 11:25:00,16.49,16.51,16.44,16.49,16800.0,14.7926,14.8105,14.7477,14.7926,16800.0
2011-09-26 11:30:00,16.5,16.5,16.45,16.45,1600.0,14.8015,14.8015,14.7567,14.7567,1600.0
2011-09-26 11:35:00,16.47,16.49,16.46,16.49,4400.0,14.7746,14.7926,14.7657,14.7926,4400.0
2011-09-26 11:40:00,16.49,16.52,16.49,16.51,18300.0,14.7926,14.8195,14.7926,14.8105,18300.0
2011-09-26 11:45:00,16.51,16.52,16.49,16.49,7900.0,14.8105,14.8195,14.7926,14.7926,7900.0
2011-09-26 11:50:00,16.5,16.5,16.46,16.49,14700.0,14.8015,14.8015,14.7657,14.7926,14700.0
2011-09-26 11:55:00,16.48,16.5,16.46,16.49,4700.0,14.7836,14.8015,14.7657,14.7926,4700.0
2011-09-26 12:00:00,16.49,16.49,16.39,16.41,6700.0,14.7926,14.7926,14.7029,14.7208,6700.0
2011-09-26 12:05:00,16.4,16.44,16.38,16.42,3700.0,14.7118,14.7477,14.6939,14.7298,3700.0
2011-09-26 12:10:00,16.42,16.42,16.39,16.42,3700.0,14.7298,14.7298,14.7029,14.7298,3700.0
2011-09-26 12:15:00,16.42,16.5,16.39,16.49,15000.0,14.7298,14.8015,14.7029,14.7926,15000.0
2011-09-26 12:20:00,16.49,16.51,16.47,16.48,22100.0,14.7926,14.8105,14.7746,14.7836,22100.0
2011-09-26 12:25:00,16.47,16.51,16.47,16.51,6000.0,14.7746,14.8105,14.7746,14.8105,6000.0
2011-09-26 12:30:00,16.49,16.51,16.47,16.5,11500.0,14.7926,14.8105,14.7746,14.8015,11500.0
2011-09-26 12:35:00,16.5,16.5,16.46,16.46,9500.0,14.8015,14.8015,14.7657,14.7657,9500.0
2011-09-26 12:40:00,16.48,16.51,16.41,16.42,20700.0,14.7836,14.8105,14.7208,14.7298,20700.0
2011-09-26 12:45:00,16.41,16.42,16.36,16.41,16400.0,14.7208,14.7298,14.676,14.7208,16400.0
2011-09-26 12:50:00,16.39,16.49,16.39,16.48,12000.0,14.7029,14.7926,14.7029,14.7836,12000.0
2011-09-26 12:55:00,16.48,16.5,16.39,16.48,18500.0,14.7836,14.8015,14.7029,14.7836,18500.0
2011-09-26 13:00:00,16.48,16.49,16.38,16.44,12000.0,14.7836,14.7926,14.6939,14.7477,12000.0
2011-09-26 13:05:00,16.43,16.47,16.39,16.46,4700.0,14.7387,14.7746,14.7029,14.7657,4700.0
2011-09-26 13:10:00,16.45,16.48,16.34,16.38,12200.0,14.7567,14.7836,14.658,14.6939,12200.0
2011-09-26 13:15:00,16.38,16.44,16.36,16.39,5300.0,14.6939,14.7477,14.676,14.7029,5300.0
2011-09-26 13:20:00,16.41,16.46,16.38,16.42,5300.0,14.7208,14.7657,14.6939,14.7298,5300.0
2011-09-26 13:25:00,16.41,16.42,16.37,16.37,4400.0,14.7208,14.7298,14.6849,14.6849,4400.0
2011-09-26 13:30:00,16.39,16.44,16.39,16.39,2400.0,14.7029,14.7477,14.7029,14.7029,2400.0
2011-09-26 13:35:00,16.37,16.4,16.32,16.39,11600.0,14.6849,14.7118,14.6401,14.7029,11600.0
2011-09-26 13:40:00,16.39,16.45,16.33,16.33,7000.0,14.7029,14.7567,14.649,14.649,7000.0
2011-09-26 13:45:00,16.33,16.39,16.32,16.33,6100.0,14.649,14.7029,14.6401,14.649,6100.0
2011-09-26 13:50:00,16.32,16.44,16.32,16.43,9600.0,14.6401,14.7477,14.6401,14.7387,9600.0
2011-09-26 13:55:00,16.43,16.44,16.36,16.42,14900.0,14.7387,14.7477,14.676,14.7298,14900.0
2011-09-26 14:00:00,16.44,16.5,16.41,16.48,48200.0,14.7477,14.8015,14.7208,14.7836,48200.0
2011-09-26 14:05:00,16.46,16.48,16.44,16.45,28400.0,14.7657,14.7836,14.7477,14.7567,28400.0
2011-09-26 14:10:00,16.46,16.48,16.43,16.44,18500.0,14.7657,14.7836,14.7387,14.7477,18500.0
2011-09-26 14:15:00,16.44,16.46,16.42,16.45,15100.0,14.7477,14.7657,14.7298,14.7567,15100.0
2011-09-26 14:20:00,16.45,16.45,16.42,16.43,7200.0,14.7567,14.7567,14.7298,14.7387,7200.0
2011-09-26 14:25:00,16.43,16.45,16.4,16.41,11400.0,14.7387,14.7567,14.7118,14.7208,11400.0
2011-09-26 14:30:00,16.41,16.47,16.35,16.46,12600.0,14.7208,14.7746,14.667,14.7657,12600.0
2011-09-26 14:35:00,16.45,16.49,16.43,16.46,15200.0,14.7567,14.7926,14.7387,14.7657,15200.0
2011-09-26 14:40:00,16.46,16.48,16.42,16.43,12500.0,14.7657,14.7836,14.7298,14.7387,12500.0
2011-09-26 14:45:00,16.44,16.44,16.4,16.4,4700.0,14.7477,14.7477,14.7118,14.7118,4700.0
2011-09-26 14:50:00,16.41,16.44,16.39,16.41,6600.0,14.7208,14.7477,14.7029,14.7208,6600.0
2011-09-26 14:55:00,16.42,16.48,16.42,16.46,34400.0,14.7298,14.7836,14.7298,14.7657,34400.0
2011-09-26 15:00:00,16.46,16.54,16.46,16.5,43300.0,14.7657,14.8374,14.7657,14.8015,43300.0
2011-09-26 15:05:00,16.5,16.5,16.44,16.49,18300.0,14.8015,14.8015,14.7477,14.7926,18300.0
2011-09-26 15:10:00,16.49,16.55,16.48,16.53,17000.0,14.7926,14.8464,14.7836,14.8285,17000.0
2011-09-26 15:15:00,16.52,16.55,16.48,16.51,29900.0,14.8195,14.8464,14.7836,14.8105,29900.0
2011-09-26 15:20:00,16.51,16.52,16.48,16.49,15400.0,14.8105,14.8195,14.7836,14.7926,15400.0
2011-09-26 15:25:00,16.49,16.65,16.49,16.63,61500.0,14.7926,14.9361,14.7926,14.9182,61500.0
2011-09-26 15:30:00,16.63,16.65,16.54,16.56,15100.0,14.9182,14.9361,14.8374,14.8554,15100.0
2011-09-26 15:35:00,16.56,16.59,16.56,16.59,31000.0,14.8554,14.8823,14.8554,14.8823,31000.0
2011-09-26 15:40:00,16.59,16.61,16.55,16.6,62200.0,14.8823,14.9002,14.8464,14.8912,62200.0
2011-09-26 15:45:00,16.6,16.63,16.6,16.61,60600.0,14.8912,14.9182,14.8912,14.9002,60600.0
2011-09-26 15:50:00,16.61,16.62,16.53,16.6,61100.0,14.9002,14.9092,14.8285,14.8912,61100.0
2011-09-26 15:55:00,16.59,16.65,16.57,16.59,65300.0,14.8823,14.9361,14.8643,14.8823,65300.0
2011-09-27 09:30:00,16.87,17.26,16.87,17.21,21500.0,15.1335,15.4833,15.1335,15.4385,21500.0
2011-09-27 09:35:00,17.2,17.31,17.15,17.22,11000.0,15.4295,15.5282,15.3846,15.4474,11000.0
2011-09-27 09:40:00,17.18,17.25,17.03,17.2,10700.0,15.4115,15.4743,15.277,15.4295,10700.0
2011-09-27 09:45:00,17.22,17.25,17.15,17.2,69500.0,15.4474,15.4743,15.3846,15.4295,69500.0
2011-09-27 09:50:00,17.2,17.25,17.15,17.25,24200.0,15.4295,15.4743,15.3846,15.4743,24200.0
2011-09-27 09:55:00,17.25,17.27,17.18,17.2,15100.0,15.4743,15.4923,15.4115,15.4295,15100.0
2011-09-27 10:00:00,17.22,17.29,17.18,17.23,23900.0,15.4474,15.5102,15.4115,15.4564,23900.0
2011-09-27 10:05:00,17.24,17.25,17.24,17.25,24500.0,15.4654,15.4743,15.4654,15.4743,24500.0
2011-09-27 10:10:00,17.25,17.26,17.23,17.25,30900.0,15.4743,15.4833,15.4564,15.4743,30900.0
2011-09-27 10:15:00,17.25,17.25,17.23,17.25,16500.0,15.4743,15.4743,15.4564,15.4743,16500.0
2011-09-27 10:20:00,17.25,17.43,17.24,17.42,30300.0,15.4743,15.6358,15.4654,15.6268,30300.0
2011-09-27 10:25:00,17.42,17.57,17.42,17.55,36100.0,15.6268,15.7614,15.6268,15.7435,36100.0
2011-09-27 10:30:00,17.54,17.55,17.5,17.52,10800.0,15.7345,15.7435,15.6986,15.7165,10800.0
2011-09-27 10:35:00,17.52,17.63,17.43,17.45,12800.0,15.7165,15.8152,15.6358,15.6538,12800.0
2011-09-27 10:40:00,17.46,17.52,17.43,17.49,9400.0,15.6627,15.7165,15.6358,15.6896,9400.0
2011-09-27 10:45:00,17.5,17.52,17.42,17.5,52600.0,15.6986,15.7165,15.6268,15.6986,52600.0
2011-09-27 10:50:00,17.5,17.55,17.43,17.45,13000.0,15.6986,15.7435,15.6358,15.6538,13000.0
2011-09-27 10:55:00,17.45,17.5,17.42,17.45,10700.0,15.6538,15.6986,15.6268,15.6538,10700.0
2011-09-27 11:00:00,17.48,17.49,17.36,17.4,12500.0,15.6807,15.6896,15.573,15.6089,12500.0
2011-09-27 11:05:00,17.42,17.42,17.33,17.4,10600.0,15.6268,15.6268,15.5461,15.6089,10600.0
2011-09-27 11:10:00,17.45,17.46,17.42,17.43,5300.0,15.6538,15.6627,15.6268,15.6358,5300.0
2011-09-27 11:15:00,17.45,17.49,17.44,17.48,4100.0,15.6538,15.6896,15.6448,15.6807,4100.0
2011-09-27 11:20:00,17.5,17.5,17.39,17.42,3700.0,15.6986,15.6986,15.5999,15.6268,3700.0
2011-09-27 11:25:00,17.42,17.47,17.41,17.45,4000.0,15.6268,15.6717,15.6179,15.6538,4000.0
2011-09-27 11:30:00,17.45,17.5,17.43,17.46,2800.0,15.6538,15.6986,15.6358,15.6627,2800.0
2011-09-27 11:35:00,17.49,17.5,17.36,17.4,13100.0,15.6896,15.6986,15.573,15.6089,13100.0
2011-09-27 11:40:00,17.43,17.49,17.43,17.45,2600.0,15.6358,15.6896,15.6358,15.6538,2600.0
2011-09-27 11:45:00,17.43,17.43,17.33,17.33,4600.0,15.6358,15.6358,15.5461,15.5461,4600.0
2011-09-27 11:50:00,17.36,17.37,17.32,17.36,9300.0,15.573,15.582,15.5371,15.573,9300.0
2011-09-27 11:55:00,17.36,17.5,17.36,17.47,18400.0,15.573,15.6986,15.573,15.6717,18400.0
2011-09-27 12:00:00,17.45,17.48,17.37,17.43,6500.0,15.6538,15.6807,15.582,15.6358,6500.0
2011-09-27 12:05:00,17.43,17.43,17.39,17.4,15200.0,15.6358,15.6358,15.5999,15.6089,15200.0
2011-09-27 12:10:00,17.41,17.42,17.35,17.38,20300.0,15.6179,15.6268,15.564,15.591,20300.0
2011-09-27 12:15:00,17.4,17.43,17.37,17.4,3800.0,15.6089,15.6358,15.582,15.6089,3800.0
2011-09-27 12:20:00,17.39,17.42,17.36,17.38,7400.0,15.5999,15.6268,15.573,15.591,7400.0
2011-09-27 12:25:00,17.38,17.42,17.38,17.41,3300.0,15.591,15.6268,15.591,15.6179,3300.0
2011-09-27 12:30:00,17.45,17.46,17.41,17.43,6100.0,15.6538,15.6627,15.6179,15.6358,6100.0
2011-09-27 12:35:00,17.44,17.49,17.44,17.49,4400.0,15.6448,15.6896,15.6448,15.6896,4400.0
2011-09-27 12:40:00,17.48,17.5,17.46,17.5,5800.0,15.6807,15.6986,15.6627,15.6986,5800.0
2011-09-27 12:45:00,17.5,17.5,17.49,17.5,10500.0,15.6986,15.6986,15.6896,15.6986,10500.0
2011-09-27 12:50:00,17.5,17.5,17.49,17.49,6600.0,15.6986,15.6986,15.6896,15.6896,6600.0
2011-09-27 12:55:00,17.5,17.5,17.47,17.48,5600.0,15.6986,15.6986,15.6717,15.6807,5600.0
2011-09-27 13:00:00,17.48,17.5,17.45,17.46,20000.0,15.6807,15.6986,15.6538,15.6627,20000.0
2011-09-27 13:05:00,17.48,17.5,17.47,17.49,17300.0,15.6807,15.6986,15.6717,15.6896,17300.0
2011-09-27 13:10:00,17.49,17.56,17.49,17.53,20500.0,15.6896,15.7524,15.6896,15.7255,20500.0
2011-09-27 13:15:00,17.55,17.55,17.5,17.51,5100.0,15.7435,15.7435,15.6986,15.7076,5100.0
2011-09-27 13:20:00,17.51,17.53,17.47,17.52,5100.0,15.7076,15.7255,15.6717,15.7165,5100.0
2011-09-27 13:25:00,17.52,17.55,17.51,17.53,21600.0,15.7165,15.7435,15.7076,15.7255,21600.0
2011-09-27 13:30:00,17.51,17.54,17.47,17.49,30000.0,15.7076,15.7345,15.6717,15.6896,30000.0
2011-09-27 13:35:00,17.48,17.54,17.44,17.52,8500.0,15.6807,15.7345,15.6448,15.7165,8500.0
2011-09-27 13:40:00,17.5,17.55,17.49,17.49,11100.0,15.6986,15.7435,15.6896,15.6896,11100.0
2011-09-27 13:45:00,17.5,17.55,17.5,17.53,13800.0,15.6986,15.7435,15.6986,15.7255,13800.0
2011-09-27 13:50:00,17.54,17.55,17.52,17.54,38600.0,15.7345,15.7435,15.7165,15.7345,38600.0
2011-09-27 13:55:00,17.52,17.54,17.5,17.54,12200.0,15.7165,15.7345,15.6986,15.7345,12200.0
2011-09-27 14:00:00,17.53,17.55,17.52,17.54,10000.0,15.7255,15.7435,15.7165,15.7345,10000.0
2011-09-27 14:05:00,17.55,17.55,17.53,17.53,18400.0,15.7435,15.7435,15.7255,15.7255,18400.0
2011-09-27 14:10:00,17.53,17.56,17.53,17.54,18600.0,15.7255,15.7524,15.7255,15.7345,18600.0
2011-09-27 14:15:00,17.54,17.54,17.53,17.54,2800.0,15.7345,15.7345,15.7255,15.7345,2800.0
2011-09-27 14:20:00,17.54,17.54,17.5,17.5,5000.0,15.7345,15.7345,15.6986,15.6986,5000.0
2011-09-27 14:25:00,17.47,17.47,17.44,17.46,3400.0,15.6717,15.6717,15.6448,15.6627,3400.0
2011-09-27 14:30:00,17.47,17.56,17.47,17.55,34000.0,15.6717,15.7524,15.6717,15.7435,34000.0
2011-09-27 14:35:00,17.55,17.57,17.53,17.57,30500.0,15.7435,15.7614,15.7255,15.7614,30500.0
2011-09-27 14:40:00,17.58,17.59,17.53,17.57,15100.0,15.7704,15.7793,15.7255,15.7614,15100.0
2011-09-27 14:45:00,17.57,17.59,17.54,17.59,11300.0,15.7614,15.7793,15.7345,15.7793,11300.0
2011-09-27 14:50:00,17.58,17.61,17.52,17.52,70800.0,15.7704,15.7973,15.7165,15.7165,70800.0
2011-09-27 14:55:00,17.53,17.53,17.44,17.46,8000.0,15.7255,15.7255,15.6448,15.6627,8000.0
2011-09-27 15:00:00,17.45,17.47,17.36,17.36,7500.0,15.6538,15.6717,15.573,15.573,7500.0
2011-09-27 15:05:00,17.35,17.35,17.26,17.29,10300.0,15.564,15.564,15.4833,15.5102,10300.0
2011-09-27 15:10:00,17.3,17.3,17.18,17.21,20900.0,15.5192,15.5192,15.4115,15.4385,20900.0
2011-09-27 15:15:00,17.22,17.29,17.16,17.26,12200.0,15.4474,15.5102,15.3936,15.4833,12200.0
2011-09-27 15:20:00,17.25,17.28,17.15,17.26,28300.0,15.4743,15.5012,15.3846,15.4833,28300.0
2011-09-27 15:25:00,17.26,17.26,17.16,17.26,32800.0,15.4833,15.4833,15.3936,15.4833,32800.0
2011-09-27 15:30:00,17.24,17.36,17.21,17.25,30000.0,15.4654,15.573,15.4385,15.4743,30000.0
2011-09-27 15:35:00,17.26,17.28,17.21,17.21,24800.0,15.4833,15.5012,15.4385,15.4385,24800.0
2011-09-27 15:40:00,17.21,17.22,17.12,17.14,21200.0,15.4385,15.4474,15.3577,15.3757,21200.0
2011-09-27 15:45:00,17.13,17.14,17.03,17.14,41400.0,15.3667,15.3757,15.277,15.3757,41400.0
2011-09-27 15:50:00,17.14,17.17,17.09,17.09,47700.0,15.3757,15.4026,15.3308,15.3308,47700.0
2011-09-27 15:55:00,17.09,17.32,17.04,17.3,72700.0,15.3308,15.5371,15.286,15.5192,72700.0
2011-09-28 09:30:00,17.5,17.66,17.18,17.24,20000.0,15.6986,15.8421,15.4115,15.4654,20000.0
2011-09-28 09:35:00,17.23,17.4,17.11,17.26,51600.0,15.4564,15.6089,15.3487,15.4833,51600.0
2011-09-28 09:40:00,17.34,17.41,17.23,17.3,14100.0,15.5551,15.6179,15.4564,15.5192,14100.0
2011-09-28 09:45:00,17.31,17.38,17.22,17.22,10600.0,15.5282,15.591,15.4474,15.4474,10600.0
2011-09-28 09:50:00,17.23,17.37,17.22,17.32,21400.0,15.4564,15.582,15.4474,15.5371,21400.0
2011-09-28 09:55:00,17.3,17.3,17.16,17.22,23900.0,15.5192,15.5192,15.3936,15.4474,23900.0
2011-09-28 10:00:00,17.19,17.41,17.19,17.26,21800.0,15.4205,15.6179,15.4205,15.4833,21800.0
2011-09-28 10:05:00,17.26,17.26,17.04,17.04,26200.0,15.4833,15.4833,15.286,15.286,26200.0
2011-09-28 10:10:00,17.04,17.08,16.96,17.0,20100.0,15.286,15.3218,15.2142,15.2501,20100.0
2011-09-28 10:15:00,17.0,17.01,16.96,16.97,12300.0,15.2501,15.259,15.2142,15.2232,12300.0
2011-09-28 10:20:00,16.96,17.03,16.9,16.96,43000.0,15.2142,15.277,15.1604,15.2142,43000.0
2011-09-28 10:25:00,16.97,17.11,16.96,17.04,17900.0,15.2232,15.3487,15.2142,15.286,17900.0
2011-09-28 10:30:00,17.02,17.03,16.91,16.99,45200.0,15.268,15.277,15.1693,15.2411,45200.0
2011-09-28 10:35:00,16.99,17.02,16.89,16.91,33100.0,15.2411,15.268,15.1514,15.1693,33100.0
2011-09-28 10:40:00,16.88,16.9,16.75,16.77,21000.0,15.1424,15.1604,15.0258,15.0437,21000.0
2011-09-28 10:45:00,16.76,16.87,16.73,16.86,10300.0,15.0348,15.1335,15.0079,15.1245,10300.0
2011-09-28 10:50:00,16.86,16.96,16.79,16.83,18400.0,15.1245,15.2142,15.0617,15.0976,18400.0
2011-09-28 10:55:00,16.83,16.97,16.81,16.88,21700.0,15.0976,15.2232,15.0796,15.1424,21700.0
2011-09-28 11:00:00,16.85,16.9,16.78,16.88,13800.0,15.1155,15.1604,15.0527,15.1424,13800.0
2011-09-28 11:05:00,16.89,16.98,16.89,16.95,17000.0,15.1514,15.2321,15.1514,15.2052,17000.0
2011-09-28 11:10:00,16.96,17.03,16.94,17.02,10700.0,15.2142,15.277,15.1962,15.268,10700.0
2011-09-28 11:15:00,17.03,17.03,16.89,16.94,57700.0,15.277,15.277,15.1514,15.1962,57700.0
2011-09-28 11:20:00,16.95,16.96,16.89,16.89,8700.0,15.2052,15.2142,15.1514,15.1514,8700.0
2011-09-28 11:25:00,16.9,16.95,16.86,16.91,10300.0,15.1604,15.2052,15.1245,15.1693,10300.0
2011-09-28 11:30:00,16.91,16.94,16.83,16.91,8300.0,15.1693,15.1962,15.0976,15.1693,8300.0
2011-09-28 11:35:00,16.9,17.03,16.9,17.0,12700.0,15.1604,15.277,15.1604,15.2501,12700.0
2011-09-28 11:40:00,17.0,17.0,16.89,16.9,11100.0,15.2501,15.2501,15.1514,15.1604,11100.0
2011-09-28 11:45:00,16.94,16.98,16.92,16.94,3100.0,15.1962,15.2321,15.1783,15.1962,3100.0
2011-09-28 11:50:00,16.98,17.07,16.98,17.04,2900.0,15.2321,15.3129,15.2321,15.286,2900.0
2011-09-28 11:55:00,17.03,17.09,17.01,17.02,12500.0,15.277,15.3308,15.259,15.268,12500.0
2011-09-28 12:00:00,17.01,17.11,16.97,16.97,7200.0,15.259,15.3487,15.2232,15.2232,7200.0
2011-09-28 12:05:00,16.96,16.99,16.93,16.96,17500.0,15.2142,15.2411,15.1873,15.2142,17500.0
2011-09-28 12:10:00,17.0,17.07,16.97,17.07,15600.0,15.2501,15.3129,15.2232,15.3129,15600.0
2011-09-28 12:15:00,17.03,17.03,16.95,17.0,7200.0,15.277,15.277,15.2052,15.2501,7200.0
2011-09-28 12:20:00,16.99,17.1,16.99,17.08,11000.0,15.2411,15.3398,15.2411,15.3218,11000.0
2011-09-28 12:25:00,17.1,17.1,16.99,17.0,18600.0,15.3398,15.3398,15.2411,15.2501,18600.0
2011-09-28 12:30:00,17.01,17.05,16.99,17.05,5400.0,15.259,15.2949,15.2411,15.2949,5400.0
2011-09-28 12:35:00,17.05,17.07,16.99,17.01,3900.0,15.2949,15.3129,15.2411,15.259,3900.0
2011-09-28 12:40:00,17.02,17.06,16.98,16.99,8400.0,15.268,15.3039,15.2321,15.2411,8400.0
2011-09-28 12:45:00,17.0,17.04,16.99,17.03,8200.0,15.2501,15.286,15.2411,15.277,8200.0
2011-09-28 12:50:00,17.02,17.04,17.0,17.01,2600.0,15.268,15.286,15.2501,15.259,2600.0
2011-09-28 12:55:00,17.0,17.09,17.0,17.07,3200.0,15.2501,15.3308,15.2501,15.3129,3200.0
2011-09-28 13:00:00,17.06,17.08,17.0,17.0,1700.0,15.3039,15.3218,15.2501,15.2501,1700.0
2011-09-28 13:05:00,17.0,17.08,16.96,17.0,24500.0,15.2501,15.3218,15.2142,15.2501,24500.0
2011-09-28 13:10:00,17.0,17.01,16.99,17.0,5100.0,15.2501,15.259,15.2411,15.2501,5100.0
2011-09-28 13:15:00,17.0,17.06,16.99,17.0,4600.0,15.2501,15.3039,15.2411,15.2501,4600.0
2011-09-28 13:20:00,17.01,17.02,16.99,17.0,17600.0,15.259,15.268,15.2411,15.2501,17600.0
2011-09-28 13:25:00,16.99,17.02,16.99,17.01,15700.0,15.2411,15.268,15.2411,15.259,15700.0
2011-09-28 13:30:00,17.01,17.01,16.89,16.91,12600.0,15.259,15.259,15.1514,15.1693,12600.0
2011-09-28 13:35:00,16.91,16.98,16.9,16.9,2700.0,15.1693,15.2321,15.1604,15.1604,2700.0
2011-09-28 13:40:00,16.93,16.97,16.9,16.9,4000.0,15.1873,15.2232,15.1604,15.1604,4000.0
2011-09-28 13:45:00,16.93,16.96,16.87,16.89,23300.0,15.1873,15.2142,15.1335,15.1514,23300.0
2011-09-28 13:50:00,16.9,16.96,16.89,16.9,28800.0,15.1604,15.2142,15.1514,15.1604,28800.0
2011-09-28 13:55:00,16.9,16.93,16.78,16.82,56100.0,15.1604,15.1873,15.0527,15.0886,56100.0
2011-09-28 14:00:00,16.82,16.87,16.79,16.8,12200.0,15.0886,15.1335,15.0617,15.0707,12200.0
2011-09-28 14:05:00,16.8,16.96,16.8,16.93,7700.0,15.0707,15.2142,15.0707,15.1873,7700.0
2011-09-28 14:10:00,16.92,16.94,16.88,16.9,9900.0,15.1783,15.1962,15.1424,15.1604,9900.0
2011-09-28 14:15:00,16.91,16.92,16.85,16.88,12400.0,15.1693,15.1783,15.1155,15.1424,12400.0
2011-09-28 14:20:00,16.9,16.91,16.84,16.89,7900.0,15.1604,15.1693,15.1065,15.1514,7900.0
2011-09-28 14:25:00,16.9,16.9,16.85,16.85,14500.0,15.1604,15.1604,15.1155,15.1155,14500.0
2011-09-28 14:30:00,16.89,16.89,16.8,16.85,10100.0,15.1514,15.1514,15.0707,15.1155,10100.0
2011-09-28 14:35:00,16.86,16.86,16.79,16.8,10000.0,15.1245,15.1245,15.0617,15.0707,10000.0
2011-09-28 14:40:00,16.8,16.81,16.77,16.79,5900.0,15.0707,15.0796,15.0437,15.0617,5900.0
2011-09-28 14:45:00,16.78,16.8,16.7,16.72,9500.0,15.0527,15.0707,14.981,14.9989,9500.0
2011-09-28 14:50:00,16.72,16.75,16.72,16.74,2200.0,14.9989,15.0258,14.9989,15.0168,2200.0
2011-09-28 14:55:00,16.74,16.82,16.74,16.77,3400.0,15.0168,15.0886,15.0168,15.0437,3400.0
2011-09-28 15:00:00,16.77,16.84,16.76,16.81,22500.0,15.0437,15.1065,15.0348,15.0796,22500.0
2011-09-28 15:05:00,16.79,16.83,16.75,16.78,6700.0,15.0617,15.0976,15.0258,15.0527,6700.0
2011-09-28 15:10:00,16.76,16.84,16.75,16.81,61200.0,15.0348,15.1065,15.0258,15.0796,61200.0
2011-09-28 15:15:00,16.81,16.81,16.71,16.74,9600.0,15.0796,15.0796,14.9899,15.0168,9600.0
2011-09-28 15:20:00,16.74,16.76,16.7,16.73,7300.0,15.0168,15.0348,14.981,15.0079,7300.0
2011-09-28 15:25:00,16.73,16.73,16.6,16.6,5000.0,15.0079,15.0079,14.8912,14.8912,5000.0
2011-09-28 15:30:00,16.61,16.69,16.58,16.58,12900.0,14.9002,14.972,14.8733,14.8733,12900.0
2011-09-28 15:35:00,16.58,16.58,16.5,16.55,10100.0,14.8733,14.8733,14.8015,14.8464,10100.0
2011-09-28 15:40:00,16.53,16.61,16.53,16.61,16300.0,14.8285,14.9002,14.8285,14.9002,16300.0
2011-09-28 15:45:00,16.6,16.63,16.55,16.58,72600.0,14.8912,14.9182,14.8464,14.8733,72600.0
2011-09-28 15:50:00,16.59,16.6,16.5,16.52,47300.0,14.8823,14.8912,14.8015,14.8195,47300.0
2011-09-28 15:55:00,16.52,16.54,16.43,16.46,53900.0,14.8195,14.8374,14.7387,14.7657,53900.0
2011-09-29 09:30:00,16.85,17.28,16.65,16.69,27000.0,15.1155,15.5012,14.9361,14.972,27000.0
2011-09-29 09:35:00,16.72,16.9,16.5,16.6,23300.0,14.9989,15.1604,14.8015,14.8912,23300.0
2011-09-29 09:40:00,16.66,16.67,16.48,16.54,17800.0,14.9451,14.954,14.7836,14.8374,17800.0
2011-09-29 09:45:00,16.62,16.74,16.6,16.72,5000.0,14.9092,15.0168,14.8912,14.9989,5000.0
2011-09-29 09:50:00,16.72,16.83,16.65,16.65,20500.0,14.9989,15.0976,14.9361,14.9361,20500.0
2011-09-29 09:55:00,16.65,16.72,16.5,16.56,12400.0,14.9361,14.9989,14.8015,14.8554,12400.0
2011-09-29 10:00:00,16.56,16.61,16.47,16.47,11000.0,14.8554,14.9002,14.7746,14.7746,11000.0
2011-09-29 10:05:00,16.52,16.54,16.38,16.45,29200.0,14.8195,14.8374,14.6939,14.7567,29200.0
2011-09-29 10:10:00,16.44,16.49,16.35,16.48,16600.0,14.7477,14.7926,14.667,14.7836,16600.0
2011-09-29 10:15:00,16.5,16.5,16.42,16.48,12600.0,14.8015,14.8015,14.7298,14.7836,12600.0
2011-09-29 10:20:00,16.46,16.46,16.38,16.41,6400.0,14.7657,14.7657,14.6939,14.7208,6400.0
2011-09-29 10:25:00,16.4,16.43,16.2,16.2,25200.0,14.7118,14.7387,14.5324,14.5324,25200.0
2011-09-29 10:30:00,16.2,16.2,16.05,16.05,28300.0,14.5324,14.5324,14.3979,14.3979,28300.0
2011-09-29 10:35:00,16.04,16.11,15.96,15.97,31200.0,14.3889,14.4517,14.3171,14.3261,31200.0
2011-09-29 10:40:00,15.98,15.98,15.82,15.83,26100.0,14.3351,14.3351,14.1915,14.2005,26100.0
2011-09-29 10:45:00,15.82,15.89,15.8,15.8,23200.0,14.1915,14.2543,14.1736,14.1736,23200.0
2011-09-29 10:50:00,15.8,15.87,15.75,15.79,34000.0,14.1736,14.2364,14.1287,14.1646,34000.0
2011-09-29 10:55:00,15.78,15.89,15.76,15.86,11800.0,14.1557,14.2543,14.1377,14.2274,11800.0
2011-09-29 11:00:00,15.86,15.96,15.81,15.94,10200.0,14.2274,14.3171,14.1826,14.2992,10200.0
2011-09-29 11:05:00,15.92,15.94,15.83,15.86,6500.0,14.2812,14.2992,14.2005,14.2274,6500.0
2011-09-29 11:10:00,15.86,15.86,15.75,15.82,16000.0,14.2274,14.2274,14.1287,14.1915,16000.0
2011-09-29 11:15:00,15.82,15.84,15.75,15.75,7600.0,14.1915,14.2095,14.1287,14.1287,7600.0
2011-09-29 11:20:00,15.75,15.76,15.59,15.75,78600.0,14.1287,14.1377,13.9852,14.1287,78600.0
2011-09-29 11:25:00,15.75,15.88,15.71,15.84,49700.0,14.1287,14.2454,14.0929,14.2095,49700.0
2011-09-29 11:30:00,15.84,15.84,15.78,15.8,26300.0,14.2095,14.2095,14.1557,14.1736,26300.0
2011-09-29 11:35:00,15.8,15.87,15.8,15.85,19800.0,14.1736,14.2364,14.1736,14.2184,19800.0
2011-09-29 11:40:00,15.86,15.86,15.77,15.81,20200.0,14.2274,14.2274,14.1467,14.1826,20200.0
2011-09-29 11:45:00,15.81,15.86,15.8,15.85,17100.0,14.1826,14.2274,14.1736,14.2184,17100.0
2011-09-29 11:50:00,15.85,15.97,15.85,15.91,28100.0,14.2184,14.3261,14.2184,14.2723,28100.0
2011-09-29 11:55:00,15.89,15.92,15.84,15.86,13000.0,14.2543,14.2812,14.2095,14.2274,13000.0
2011-09-29 12:00:00,15.88,15.91,15.87,15.89,12700.0,14.2454,14.2723,14.2364,14.2543,12700.0
2011-09-29 12:05:00,15.86,15.87,15.8,15.84,11600.0,14.2274,14.2364,14.1736,14.2095,11600.0
2011-09-29 12:10:00,15.84,15.88,15.82,15.84,25600.0,14.2095,14.2454,14.1915,14.2095,25600.0
2011-09-29 12:15:00,15.84,15.86,15.73,15.75,8000.0,14.2095,14.2274,14.1108,14.1287,8000.0
2011-09-29 12:20:00,15.76,15.8,15.74,15.79,5400.0,14.1377,14.1736,14.1198,14.1646,5400.0
2011-09-29 12:25:00,15.8,15.83,15.78,15.78,5800.0,14.1736,14.2005,14.1557,14.1557,5800.0
2011-09-29 12:30:00,15.78,15.8,15.65,15.66,13400.0,14.1557,14.1736,14.039,14.048,13400.0
2011-09-29 12:35:00,15.66,15.73,15.63,15.68,10700.0,14.048,14.1108,14.0211,14.0659,10700.0
2011-09-29 12:40:00,15.7,15.71,15.66,15.67,3100.0,14.0839,14.0929,14.048,14.057,3100.0
2011-09-29 12:45:00,15.66,15.77,15.62,15.68,6100.0,14.048,14.1467,14.0121,14.0659,6100.0
2011-09-29 12:50:00,15.66,15.75,15.64,15.75,3800.0,14.048,14.1287,14.0301,14.1287,3800.0
2011-09-29 12:55:00,15.73,15.74,15.63,15.64,5000.0,14.1108,14.1198,14.0211,14.0301,5000.0
2011-09-29 13:00:00,15.64,15.66,15.62,15.64,6200.0,14.0301,14.048,14.0121,14.0301,6200.0
2011-09-29 13:05:00,15.65,15.68,15.54,15.64,22400.0,14.039,14.0659,13.9404,14.0301,22400.0
2011-09-29 13:10:00,15.65,15.67,15.62,15.65,7000.0,14.039,14.057,14.0121,14.039,7000.0
2011-09-29 13:15:00,15.65,15.73,15.61,15.63,15100.0,14.039,14.1108,14.0032,14.0211,15100.0
2011-09-29 13:20:00,15.62,15.62,15.5,15.5,39200.0,14.0121,14.0121,13.9045,13.9045,39200.0
2011-09-29 13:25:00,15.51,15.6,15.43,15.43,21700.0,13.9134,13.9942,13.8417,13.8417,21700.0
2011-09-29 13:30:00,15.44,15.48,15.33,15.37,24000.0,13.8507,13.8865,13.752,13.7879,24000.0
2011-09-29 13:35:00,15.38,15.42,15.23,15.23,28900.0,13.7968,13.8327,13.6623,13.6623,28900.0
2011-09-29 13:40:00,15.24,15.3,15.18,15.22,19500.0,13.6712,13.7251,13.6174,13.6533,19500.0
2011-09-29 13:45:00,15.21,15.24,15.13,15.14,33000.0,13.6443,13.6712,13.5726,13.5815,33000.0
2011-09-29 13:50:00,15.14,15.23,15.1,15.14,77000.0,13.5815,13.6623,13.5457,13.5815,77000.0
2011-09-29 13:55:00,15.14,15.15,15.05,15.06,24700.0,13.5815,13.5905,13.5008,13.5098,24700.0
2011-09-29 14:00:00,15.05,15.1,14.93,14.94,52900.0,13.5008,13.5457,13.3932,13.4021,52900.0
2011-09-29 14:05:00,14.94,14.97,14.71,14.74,71000.0,13.4021,13.429,13.1958,13.2227,71000.0
2011-09-29 14:10:00,14.74,14.74,14.68,14.71,51600.0,13.2227,13.2227,13.1689,13.1958,51600.0
2011-09-29 14:15:00,14.71,14.74,14.7,14.71,73400.0,13.1958,13.2227,13.1868,13.1958,73400.0
2011-09-29 14:20:00,14.71,14.85,14.7,14.79,35300.0,13.1958,13.3214,13.1868,13.2676,35300.0
2011-09-29 14:25:00,14.83,15.01,14.83,14.93,21100.0,13.3034,13.4649,13.3034,13.3932,21100.0
2011-09-29 14:30:00,14.93,14.98,14.9,14.91,19900.0,13.3932,13.438,13.3662,13.3752,19900.0
2011-09-29 14:35:00,14.92,15.11,14.92,15.09,63300.0,13.3842,13.5546,13.3842,13.5367,63300.0
2011-09-29 14:40:00,15.09,15.14,15.07,15.08,142800.0,13.5367,13.5815,13.5187,13.5277,142800.0
2011-09-29 14:45:00,15.07,15.13,15.0,15.01,226200.0,13.5187,13.5726,13.4559,13.4649,226200.0
2011-09-29 14:50:00,15.01,15.03,14.98,15.03,58900.0,13.4649,13.4829,13.438,13.4829,58900.0
2011-09-29 14:55:00,15.05,15.07,15.01,15.03,21100.0,13.5008,13.5187,13.4649,13.4829,21100.0
2011-09-29 15:00:00,15.05,15.05,15.0,15.0,11000.0,13.5008,13.5008,13.4559,13.4559,11000.0
2011-09-29 15:05:00,15.0,15.05,15.0,15.01,14400.0,13.4559,13.5008,13.4559,13.4649,14400.0
2011-09-29 15:10:00,15.01,15.05,15.0,15.01,12900.0,13.4649,13.5008,13.4559,13.4649,12900.0
2011-09-29 15:15:00,15.0,15.05,15.0,15.01,16600.0,13.4559,13.5008,13.4559,13.4649,16600.0
2011-09-29 15:20:00,15.01,15.05,15.0,15.0,17800.0,13.4649,13.5008,13.4559,13.4559,17800.0
2011-09-29 15:25:00,15.0,15.05,14.96,14.97,84700.0,13.4559,13.5008,13.4201,13.429,84700.0
2011-09-29 15:30:00,14.96,15.0,14.93,14.99,26500.0,13.4201,13.4559,13.3932,13.447,26500.0
2011-09-29 15:35:00,14.99,15.0,14.98,15.0,23300.0,13.447,13.4559,13.438,13.4559,23300.0
2011-09-29 15:40:00,15.0,15.01,14.99,15.0,131700.0,13.4559,13.4649,13.447,13.4559,131700.0
2011-09-29 15:45:00,14.99,15.02,14.95,14.99,80100.0,13.447,13.4739,13.4111,13.447,80100.0
2011-09-29 15:50:00,14.98,15.02,14.96,15.0,74200.0,13.438,13.4739,13.4201,13.4559,74200.0
2011-09-29 15:55:00,15.0,15.09,14.98,14.99,105500.0,13.4559,13.5367,13.438,13.447,105500.0
2011-09-30 09:30:00,14.66,14.73,14.2,14.22,49100.0,13.1509,13.2137,12.7383,12.7562,49100.0
2011-09-30 09:35:00,14.23,14.53,14.23,14.38,27300.0,12.7652,13.0343,12.7652,12.8998,27300.0
2011-09-30 09:40:00,14.38,14.58,14.34,14.57,38800.0,12.8998,13.0792,12.8639,13.0702,38800.0
2011-09-30 09:45:00,14.57,14.62,14.56,14.62,45300.0,13.0702,13.1151,13.0612,13.1151,45300.0
2011-09-30 09:50:00,14.64,14.73,14.6,14.65,30700.0,13.133,13.2137,13.0971,13.142,30700.0
2011-09-30 09:55:00,14.65,14.65,14.6,14.6,26300.0,13.142,13.142,13.0971,13.0971,26300.0
2011-09-30 10:00:00,14.6,14.8,14.59,14.79,53400.0,13.0971,13.2765,13.0882,13.2676,53400.0
2011-09-30 10:05:00,14.77,14.97,14.76,14.94,31900.0,13.2496,13.429,13.2407,13.4021,31900.0
2011-09-30 10:10:00,14.94,14.94,14.81,14.92,13900.0,13.4021,13.4021,13.2855,13.3842,13900.0
2011-09-30 10:15:00,14.92,15.07,14.92,15.0,56000.0,13.3842,13.5187,13.3842,13.4559,56000.0
2011-09-30 10:20:00,14.99,15.01,14.99,15.0,33900.0,13.447,13.4649,13.447,13.4559,33900.0
2011-09-30 10:25:00,15.0,15.0,14.89,14.89,14800.0,13.4559,13.4559,13.3573,13.3573,14800.0
2011-09-30 10:30:00,14.89,14.89,14.78,14.82,10600.0,13.3573,13.3573,13.2586,13.2945,10600.0
2011-09-30 10:35:00,14.82,14.83,14.71,14.78,13300.0,13.2945,13.3034,13.1958,13.2586,13300.0
2011-09-30 10:40:00,14.78,14.84,14.77,14.82,4500.0,13.2586,13.3124,13.2496,13.2945,4500.0
2011-09-30 10:45:00,14.82,14.85,14.75,14.84,21000.0,13.2945,13.3214,13.2317,13.3124,21000.0
2011-09-30 10:50:00,14.84,14.93,14.84,14.85,10800.0,13.3124,13.3932,13.3124,13.3214,10800.0
2011-09-30 10:55:00,14.86,14.98,14.85,14.87,14700.0,13.3304,13.438,13.3214,13.3393,14700.0
2011-09-30 11:00:00,14.88,14.95,14.83,14.95,12100.0,13.3483,13.4111,13.3034,13.4111,12100.0
2011-09-30 11:05:00,14.95,15.0,14.86,14.98,10900.0,13.4111,13.4559,13.3304,13.438,10900.0
2011-09-30 11:10:00,14.98,15.0,14.97,15.0,8200.0,13.438,13.4559,13.429,13.4559,8200.0
2011-09-30 11:15:00,14.99,15.0,14.99,15.0,12800.0,13.447,13.4559,13.447,13.4559,12800.0
2011-09-30 11:20:00,15.0,15.0,14.98,15.0,13700.0,13.4559,13.4559,13.438,13.4559,13700.0
2011-09-30 11:25:00,15.0,15.0,14.86,14.87,6800.0,13.4559,13.4559,13.3304,13.3393,6800.0
2011-09-30 11:30:00,14.87,14.98,14.87,14.98,5100.0,13.3393,13.438,13.3393,13.438,5100.0
2011-09-30 11:35:00,14.99,14.99,14.84,14.84,11700.0,13.447,13.447,13.3124,13.3124,11700.0
2011-09-30 11:40:00,14.84,14.95,14.81,14.89,5700.0,13.3124,13.4111,13.2855,13.3573,5700.0
2011-09-30 11:45:00,14.89,14.89,14.8,14.83,2700.0,13.3573,13.3573,13.2765,13.3034,2700.0
2011-09-30 11:50:00,14.83,14.85,14.73,14.78,9900.0,13.3034,13.3214,13.2137,13.2586,9900.0
2011-09-30 11:55:00,14.78,14.81,14.75,14.81,8000.0,13.2586,13.2855,13.2317,13.2855,8000.0
2011-09-30 12:00:00,14.81,14.81,14.77,14.79,4600.0,13.2855,13.2855,13.2496,13.2676,4600.0
2011-09-30 12:05:00,14.8,14.82,14.71,14.71,4300.0,13.2765,13.2945,13.1958,13.1958,4300.0
2011-09-30 12:10:00,14.71,14.72,14.68,14.69,4900.0,13.1958,13.2048,13.1689,13.1779,4900.0
2011-09-30 12:15:00,14.69,14.69,14.6,14.61,14100.0,13.1779,13.1779,13.0971,13.1061,14100.0
2011-09-30 12:20:00,14.61,14.63,14.61,14.62,5200.0,13.1061,13.124,13.1061,13.1151,5200.0
2011-09-30 12:25:00,14.62,14.63,14.6,14.63,10300.0,13.1151,13.124,13.0971,13.124,10300.0
2011-09-30 12:30:00,14.62,14.62,14.59,14.6,11500.0,13.1151,13.1151,13.0882,13.0971,11500.0
2011-09-30 12:35:00,14.6,14.6,14.55,14.58,10800.0,13.0971,13.0971,13.0523,13.0792,10800.0
2011-09-30 12:40:00,14.58,14.58,14.51,14.52,9600.0,13.0792,13.0792,13.0164,13.0254,9600.0
2011-09-30 12:45:00,14.52,14.53,14.51,14.51,7700.0,13.0254,13.0343,13.0164,13.0164,7700.0
2011-09-30 12:50:00,14.51,14.51,14.44,14.44,6700.0,13.0164,13.0164,12.9536,12.9536,6700.0
2011-09-30 12:55:00,14.44,14.44,14.41,14.43,12600.0,12.9536,12.9536,12.9267,12.9446,12600.0
2011-09-30 13:00:00,14.42,14.42,14.37,14.37,10900.0,12.9356,12.9356,12.8908,12.8908,10900.0
2011-09-30 13:05:00,14.36,14.45,14.35,14.43,9700.0,12.8818,12.9626,12.8729,12.9446,9700.0
2011-09-30 13:10:00,14.44,14.46,14.44,14.45,3300.0,12.9536,12.9715,12.9536,12.9626,3300.0
2011-09-30 13:15:00,14.45,14.45,14.4,14.43,7200.0,12.9626,12.9626,12.9177,12.9446,7200.0
2011-09-30 13:20:00,14.44,14.44,14.36,14.39,5100.0,12.9536,12.9536,12.8818,12.9087,5100.0
2011-09-30 13:25:00,14.39,14.44,14.39,14.39,7300.0,12.9087,12.9536,12.9087,12.9087,7300.0
2011-09-30 13:30:00,14.39,14.48,14.39,14.48,11000.0,12.9087,12.9895,12.9087,12.9895,11000.0
2011-09-30 13:35:00,14.49,14.49,14.46,14.46,5900.0,12.9984,12.9984,12.9715,12.9715,5900.0
2011-09-30 13:40:00,14.46,14.46,14.42,14.42,6800.0,12.9715,12.9715,12.9356,12.9356,6800.0
2011-09-30 13:45:00,14.43,14.51,14.43,14.45,2600.0,12.9446,13.0164,12.9446,12.9626,2600.0
2011-09-30 13:50:00,14.45,14.47,14.44,14.44,3400.0,12.9626,12.9805,12.9536,12.9536,3400.0
2011-09-30 13:55:00,14.43,14.47,14.43,14.47,2700.0,12.9446,12.9805,12.9446,12.9805,2700.0
2011-09-30 14:00:00,14.46,14.46,14.41,14.43,6900.0,12.9715,12.9715,12.9267,12.9446,6900.0
2011-09-30 14:05:00,14.43,14.43,14.35,14.39,9700.0,12.9446,12.9446,12.8729,12.9087,9700.0
2011-09-30 14:10:00,14.38,14.4,14.34,14.36,6600.0,12.8998,12.9177,12.8639,12.8818,6600.0
2011-09-30 14:15:00,14.36,14.37,14.33,14.35,11000.0,12.8818,12.8908,12.8549,12.8729,11000.0
2011-09-30 14:20:00,14.34,14.35,14.3,14.3,12200.0,12.8639,12.8729,12.828,12.828,12200.0
2011-09-30 14:25:00,14.31,14.31,14.25,14.29,9900.0,12.837,12.837,12.7831,12.819,9900.0
2011-09-30 14:30:00,14.28,14.31,14.27,14.29,17200.0,12.8101,12.837,12.8011,12.819,17200.0
2011-09-30 14:35:00,14.28,14.29,14.21,14.24,13800.0,12.8101,12.819,12.7473,12.7742,13800.0
2011-09-30 14:40:00,14.24,14.3,14.23,14.28,12500.0,12.7742,12.828,12.7652,12.8101,12500.0
2011-09-30 14:45:00,14.27,14.27,14.19,14.22,12800.0,12.8011,12.8011,12.7293,12.7562,12800.0
2011-09-30 14:50:00,14.22,14.23,14.11,14.13,27000.0,12.7562,12.7652,12.6576,12.6755,27000.0
2011-09-30 14:55:00,14.13,14.33,14.13,14.25,59300.0,12.6755,12.8549,12.6755,12.7831,59300.0
2011-09-30 15:00:00,14.24,14.31,14.23,14.26,13100.0,12.7742,12.837,12.7652,12.7921,13100.0
2011-09-30 15:05:00,14.25,14.36,14.21,14.34,24800.0,12.7831,12.8818,12.7473,12.8639,24800.0
2011-09-30 15:10:00,14.33,14.33,14.28,14.29,9800.0,12.8549,12.8549,12.8101,12.819,9800.0
2011-09-30 15:15:00,14.29,14.29,14.21,14.22,20400.0,12.819,12.819,12.7473,12.7562,20400.0
2011-09-30 15:20:00,14.21,14.23,14.2,14.21,15700.0,12.7473,12.7652,12.7383,12.7473,15700.0
2011-09-30 15:25:00,14.21,14.23,14.15,14.17,22200.0,12.7473,12.7652,12.6934,12.7114,22200.0
2011-09-30 15:30:00,14.17,14.23,14.15,14.15,19300.0,12.7114,12.7652,12.6934,12.6934,19300.0
2011-09-30 15:35:00,14.15,14.16,14.14,14.15,17800.0,12.6934,12.7024,12.6845,12.6934,17800.0
2011-09-30 15:40:00,14.16,14.26,14.14,14.24,64000.0,12.7024,12.7921,12.6845,12.7742,64000.0
2011-09-30 15:45:00,14.24,14.24,14.17,14.2,72600.0,12.7742,12.7742,12.7114,12.7383,72600.0
2011-09-30 15:50:00,14.19,14.2,14.17,14.18,65900.0,12.7293,12.7383,12.7114,12.7204,65900.0
2011-09-30 15:55:00,14.18,14.19,14.12,14.12,60100.0,12.7204,12.7293,12.6665,12.6665,60100.0
2011-10-03 09:30:00,14.0,14.0,13.76,13.77,67300.0,12.5589,12.5589,12.3436,12.3526,67300.0
2011-10-03 09:35:00,13.77,13.93,13.71,13.83,86200.0,12.3526,12.4961,12.2987,12.4064,86200.0
2011-10-03 09:40:00,13.83,13.96,13.77,13.79,179000.0,12.4064,12.523,12.3526,12.3705,179000.0
2011-10-03 09:45:00,13.8,13.88,13.66,13.69,24100.0,12.3795,12.4512,12.2539,12.2808,24100.0
2011-10-03 09:50:00,13.68,13.74,13.6,13.62,35800.0,12.2718,12.3256,12.2001,12.218,35800.0
2011-10-03 09:55:00,13.65,13.77,13.63,13.74,13500.0,12.2449,12.3526,12.227,12.3256,13500.0
2011-10-03 10:00:00,13.75,13.89,13.66,13.69,12700.0,12.3346,12.4602,12.2539,12.2808,12700.0
2011-10-03 10:05:00,13.69,14.0,13.63,13.99,36400.0,12.2808,12.5589,12.227,12.5499,36400.0
2011-10-03 10:10:00,13.98,14.0,13.89,13.89,42400.0,12.5409,12.5589,12.4602,12.4602,42400.0
2011-10-03 10:15:00,13.89,14.0,13.88,13.98,33000.0,12.4602,12.5589,12.4512,12.5409,33000.0
2011-10-03 10:20:00,13.99,13.99,13.86,13.89,14400.0,12.5499,12.5499,12.4333,12.4602,14400.0
2011-10-03 10:25:00,13.93,14.01,13.85,14.0,125600.0,12.4961,12.5679,12.4243,12.5589,125600.0
2011-10-03 10:30:00,14.0,14.07,13.98,13.99,89300.0,12.5589,12.6217,12.5409,12.5499,89300.0
2011-10-03 10:35:00,13.98,14.04,13.97,14.04,24500.0,12.5409,12.5948,12.532,12.5948,24500.0
2011-10-03 10:40:00,14.04,14.05,13.83,13.97,44700.0,12.5948,12.6037,12.4064,12.532,44700.0
2011-10-03 10:45:00,13.97,14.01,13.92,13.93,63000.0,12.532,12.5679,12.4871,12.4961,63000.0
2011-10-03 10:50:00,13.93,13.97,13.9,13.97,19500.0,12.4961,12.532,12.4692,12.532,19500.0
2011-10-03 10:55:00,13.97,14.02,13.91,13.91,10700.0,12.532,12.5768,12.4781,12.4781,10700.0
2011-10-03 11:00:00,13.9,13.94,13.9,13.91,13100.0,12.4692,12.5051,12.4692,12.4781,13100.0
2011-10-03 11:05:00,13.91,13.93,13.9,13.93,32100.0,12.4781,12.4961,12.4692,12.4961,32100.0
2011-10-03 11:10:00,13.92,13.93,13.9,13.9,14600.0,12.4871,12.4961,12.4692,12.4692,14600.0
2011-10-03 11:15:00,13.9,14.01,13.9,14.0,13700.0,12.4692,12.5679,12.4692,12.5589,13700.0
2011-10-03 11:20:00,14.01,14.08,13.99,14.0,30600.0,12.5679,12.6306,12.5499,12.5589,30600.0
2011-10-03 11:25:00,14.0,14.03,13.95,13.99,77200.0,12.5589,12.5858,12.514,12.5499,77200.0
2011-10-03 11:30:00,14.0,14.06,13.97,14.01,43800.0,12.5589,12.6127,12.532,12.5679,43800.0
2011-10-03 11:35:00,14.0,14.03,13.98,13.98,20200.0,12.5589,12.5858,12.5409,12.5409,20200.0
2011-10-03 11:40:00,13.99,13.99,13.91,13.91,9600.0,12.5499,12.5499,12.4781,12.4781,9600.0
2011-10-03 11:45:00,13.91,14.0,13.9,13.96,50300.0,12.4781,12.5589,12.4692,12.523,50300.0
2011-10-03 11:50:00,13.96,14.1,13.96,14.09,14200.0,12.523,12.6486,12.523,12.6396,14200.0
2011-10-03 11:55:00,14.07,14.1,14.03,14.03,10400.0,12.6217,12.6486,12.5858,12.5858,10400.0
2011-10-03 12:00:00,14.04,14.11,14.01,14.09,21500.0,12.5948,12.6576,12.5679,12.6396,21500.0
2011-10-03 12:05:00,14.08,14.1,14.03,14.04,3500.0,12.6306,12.6486,12.5858,12.5948,3500.0
2011-10-03 12:10:00,14.05,14.05,13.98,14.0,8600.0,12.6037,12.6037,12.5409,12.5589,8600.0
2011-10-03 12:15:00,14.0,14.0,13.94,13.97,8200.0,12.5589,12.5589,12.5051,12.532,8200.0
2011-10-03 12:20:00,13.97,14.08,13.95,14.08,4800.0,12.532,12.6306,12.514,12.6306,4800.0
2011-10-03 12:25:00,14.07,14.07,14.01,14.03,5200.0,12.6217,12.6217,12.5679,12.5858,5200.0
2011-10-03 12:30:00,14.02,14.05,13.98,14.03,6300.0,12.5768,12.6037,12.5409,12.5858,6300.0
2011-10-03 12:35:00,14.03,14.03,13.94,14.02,7500.0,12.5858,12.5858,12.5051,12.5768,7500.0
2011-10-03 12:40:00,14.01,14.03,13.97,13.98,7600.0,12.5679,12.5858,12.532,12.5409,7600.0
2011-10-03 12:45:00,13.99,14.02,13.95,13.95,9600.0,12.5499,12.5768,12.514,12.514,9600.0
2011-10-03 12:50:00,13.93,13.93,13.82,13.84,7300.0,12.4961,12.4961,12.3974,12.4154,7300.0
2011-10-03 12:55:00,13.86,13.88,13.82,13.87,6000.0,12.4333,12.4512,12.3974,12.4423,6000.0
2011-10-03 13:00:00,13.86,13.87,13.8,13.81,70600.0,12.4333,12.4423,12.3795,12.3884,70600.0
2011-10-03 13:05:00,13.81,13.82,13.8,13.8,20200.0,12.3884,12.3974,12.3795,12.3795,20200.0
2011-10-03 13:10:00,13.81,13.86,13.8,13.82,6400.0,12.3884,12.4333,12.3795,12.3974,6400.0
2011-10-03 13:15:00,13.81,13.81,13.7,13.73,35900.0,12.3884,12.3884,12.2898,12.3167,35900.0
2011-10-03 13:20:00,13.75,13.75,13.71,13.72,3600.0,12.3346,12.3346,12.2987,12.3077,3600.0
2011-10-03 13:25:00,13.73,13.8,13.68,13.8,14000.0,12.3167,12.3795,12.2718,12.3795,14000.0
2011-10-03 13:30:00,13.8,13.81,13.71,13.72,229400.0,12.3795,12.3884,12.2987,12.3077,229400.0
2011-10-03 13:35:00,13.71,13.71,13.6,13.64,19000.0,12.2987,12.2987,12.2001,12.2359,19000.0
2011-10-03 13:40:00,13.64,13.79,13.61,13.73,24000.0,12.2359,12.3705,12.209,12.3167,24000.0
2011-10-03 13:45:00,13.74,13.77,13.67,13.76,22600.0,12.3256,12.3526,12.2629,12.3436,22600.0
2011-10-03 13:50:00,13.75,13.75,13.65,13.65,17900.0,12.3346,12.3346,12.2449,12.2449,17900.0
2011-10-03 13:55:00,13.67,13.73,13.65,13.68,5900.0,12.2629,12.3167,12.2449,12.2718,5900.0
2011-10-03 14:00:00,13.68,13.68,13.59,13.65,6300.0,12.2718,12.2718,12.1911,12.2449,6300.0
2011-10-03 14:05:00,13.65,13.74,13.64,13.74,6900.0,12.2449,12.3256,12.2359,12.3256,6900.0
2011-10-03 14:10:00,13.73,13.75,13.68,13.68,4500.0,12.3167,12.3346,12.2718,12.2718,4500.0
2011-10-03 14:15:00,13.68,13.71,13.65,13.66,3800.0,12.2718,12.2987,12.2449,12.2539,3800.0
2011-10-03 14:20:00,13.63,13.64,13.59,13.61,5600.0,12.227,12.2359,12.1911,12.209,5600.0
2011-10-03 14:25:00,13.62,13.64,13.58,13.62,21700.0,12.218,12.2359,12.1821,12.218,21700.0
2011-10-03 14:30:00,13.62,13.7,13.55,13.66,25800.0,12.218,12.2898,12.1552,12.2539,25800.0
2011-10-03 14:35:00,13.66,13.66,13.57,13.61,17300.0,12.2539,12.2539,12.1731,12.209,17300.0
2011-10-03 14:40:00,13.6,13.61,13.51,13.61,12100.0,12.2001,12.209,12.1193,12.209,12100.0
2011-10-03 14:45:00,13.6,13.61,13.47,13.54,19300.0,12.2001,12.209,12.0834,12.1462,19300.0
2011-10-03 14:50:00,13.53,13.59,13.5,13.53,11200.0,12.1373,12.1911,12.1104,12.1373,11200.0
2011-10-03 14:55:00,13.52,13.58,13.49,13.52,12400.0,12.1283,12.1821,12.1014,12.1283,12400.0
2011-10-03 15:00:00,13.53,13.59,13.52,13.56,11500.0,12.1373,12.1911,12.1283,12.1642,11500.0
2011-10-03 15:05:00,13.54,13.64,13.52,13.6,19000.0,12.1462,12.2359,12.1283,12.2001,19000.0
2011-10-03 15:10:00,13.6,13.69,13.6,13.68,29500.0,12.2001,12.2808,12.2001,12.2718,29500.0
2011-10-03 15:15:00,13.68,13.7,13.62,13.64,19800.0,12.2718,12.2898,12.218,12.2359,19800.0
2011-10-03 15:20:00,13.63,13.64,13.53,13.53,19300.0,12.227,12.2359,12.1373,12.1373,19300.0
2011-10-03 15:25:00,13.51,13.6,13.49,13.49,63700.0,12.1193,12.2001,12.1014,12.1014,63700.0
2011-10-03 15:30:00,13.5,13.55,13.4,13.51,48400.0,12.1104,12.1552,12.0206,12.1193,48400.0
2011-10-03 15:35:00,13.51,13.67,13.47,13.64,32500.0,12.1193,12.2629,12.0834,12.2359,32500.0
2011-10-03 15:40:00,13.64,13.65,13.53,13.58,22800.0,12.2359,12.2449,12.1373,12.1821,22800.0
2011-10-03 15:45:00,13.57,13.7,13.53,13.68,38200.0,12.1731,12.2898,12.1373,12.2718,38200.0
2011-10-03 15:50:00,13.67,13.68,13.52,13.52,51700.0,12.2629,12.2718,12.1283,12.1283,51700.0
2011-10-03 15:55:00,13.52,13.77,13.43,13.65,310200.0,12.1283,12.3526,12.0476,12.2449,310200.0
2011-10-04 09:30:00,13.59,13.94,13.59,13.73,32300.0,12.1911,12.5051,12.1911,12.3167,32300.0
2011-10-04 09:35:00,13.73,13.79,13.4,13.49,25100.0,12.3167,12.3705,12.0206,12.1014,25100.0
2011-10-04 09:40:00,13.55,13.65,13.36,13.38,14000.0,12.1552,12.2449,11.9848,12.0027,14000.0
2011-10-04 09:45:00,13.39,13.42,13.29,13.32,23900.0,12.0117,12.0386,11.922,11.9489,23900.0
2011-10-04 09:50:00,13.29,13.38,13.16,13.17,18300.0,11.922,12.0027,11.8054,11.8143,18300.0
2011-10-04 09:55:00,13.22,13.27,13.09,13.14,22300.0,11.8592,11.904,11.7426,11.7874,22300.0
2011-10-04 10:00:00,13.19,13.26,13.06,13.24,30500.0,11.8323,11.8951,11.7156,11.8771,30500.0
2011-10-04 10:05:00,13.22,13.53,13.22,13.5,57100.0,11.8592,12.1373,11.8592,12.1104,57100.0
2011-10-04 10:10:00,13.5,13.6,13.48,13.58,23400.0,12.1104,12.2001,12.0924,12.1821,23400.0
2011-10-04 10:15:00,13.57,13.83,13.57,13.7,36500.0,12.1731,12.4064,12.1731,12.2898,36500.0
2011-10-04 10:20:00,13.7,13.75,13.64,13.67,16800.0,12.2898,12.3346,12.2359,12.2629,16800.0
2011-10-04 10:25:00,13.65,13.65,13.57,13.6,13100.0,12.2449,12.2449,12.1731,12.2001,13100.0
2011-10-04 10:30:00,13.59,13.73,13.49,13.53,42400.0,12.1911,12.3167,12.1014,12.1373,42400.0
2011-10-04 10:35:00,13.52,13.72,13.51,13.72,20000.0,12.1283,12.3077,12.1193,12.3077,20000.0
2011-10-04 10:40:00,13.72,13.87,13.69,13.85,25800.0,12.3077,12.4423,12.2808,12.4243,25800.0
2011-10-04 10:45:00,13.86,14.0,13.81,13.98,35000.0,12.4333,12.5589,12.3884,12.5409,35000.0
2011-10-04 10:50:00,14.0,14.0,13.82,13.86,23900.0,12.5589,12.5589,12.3974,12.4333,23900.0
2011-10-04 10:55:00,13.86,14.0,13.86,13.95,13900.0,12.4333,12.5589,12.4333,12.514,13900.0
2011-10-04 11:00:00,13.98,14.04,13.98,14.03,21800.0,12.5409,12.5948,12.5409,12.5858,21800.0
2011-10-04 11:05:00,14.03,14.13,14.0,14.09,26700.0,12.5858,12.6755,12.5589,12.6396,26700.0
2011-10-04 11:10:00,14.13,14.28,14.12,14.16,27300.0,12.6755,12.8101,12.6665,12.7024,27300.0
2011-10-04 11:15:00,14.15,14.21,14.08,14.12,14300.0,12.6934,12.7473,12.6306,12.6665,14300.0
2011-10-04 11:20:00,14.11,14.15,14.09,14.1,46400.0,12.6576,12.6934,12.6396,12.6486,46400.0
2011-10-04 11:25:00,14.1,14.14,14.09,14.13,23000.0,12.6486,12.6845,12.6396,12.6755,23000.0
2011-10-04 11:30:00,14.14,14.16,14.05,14.16,17800.0,12.6845,12.7024,12.6037,12.7024,17800.0
2011-10-04 11:35:00,14.16,14.16,14.08,14.11,19000.0,12.7024,12.7024,12.6306,12.6576,19000.0
2011-10-04 11:40:00,14.12,14.25,14.1,14.24,13800.0,12.6665,12.7831,12.6486,12.7742,13800.0
2011-10-04 11:45:00,14.23,14.27,14.16,14.21,15000.0,12.7652,12.8011,12.7024,12.7473,15000.0
2011-10-04 11:50:00,14.22,14.29,14.22,14.26,13500.0,12.7562,12.819,12.7562,12.7921,13500.0
2011-10-04 11:55:00,14.26,14.3,14.2,14.29,10600.0,12.7921,12.828,12.7383,12.819,10600.0
2011-10-04 12:00:00,14.3,14.55,14.3,14.55,27600.0,12.828,13.0523,12.828,13.0523,27600.0
2011-10-04 12:05:00,14.55,14.64,14.55,14.6,20400.0,13.0523,13.133,13.0523,13.0971,20400.0
2011-10-04 12:10:00,14.61,14.63,14.52,14.63,16800.0,13.1061,13.124,13.0254,13.124,16800.0
2011-10-04 12:15:00,14.63,14.66,14.52,14.57,15000.0,13.124,13.1509,13.0254,13.0702,15000.0
2011-10-04 12:20:00,14.57,14.68,14.52,14.64,19300.0,13.0702,13.1689,13.0254,13.133,19300.0
2011-10-04 12:25:00,14.62,14.62,14.33,14.49,37100.0,13.1151,13.1151,12.8549,12.9984,37100.0
2011-10-04 12:30:00,14.5,14.5,14.43,14.45,15100.0,13.0074,13.0074,12.9446,12.9626,15100.0
2011-10-04 12:35:00,14.46,14.59,14.46,14.54,117700.0,12.9715,13.0882,12.9715,13.0433,117700.0
2011-10-04 12:40:00,14.52,14.54,14.45,14.53,16700.0,13.0254,13.0433,12.9626,13.0343,16700.0
2011-10-04 12:45:00,14.52,14.54,14.48,14.48,6000.0,13.0254,13.0433,12.9895,12.9895,6000.0
2011-10-04 12:50:00,14.46,14.47,14.42,14.43,4300.0,12.9715,12.9805,12.9356,12.9446,4300.0
2011-10-04 12:55:00,14.46,14.46,14.35,14.37,14700.0,12.9715,12.9715,12.8729,12.8908,14700.0
2011-10-04 13:00:00,14.36,14.39,14.31,14.31,15300.0,12.8818,12.9087,12.837,12.837,15300.0
2011-10-04 13:05:00,14.31,14.36,14.21,14.36,5900.0,12.837,12.8818,12.7473,12.8818,5900.0
2011-10-04 13:10:00,14.34,14.34,14.15,14.17,5400.0,12.8639,12.8639,12.6934,12.7114,5400.0
2011-10-04 13:15:00,14.19,14.35,14.19,14.33,21200.0,12.7293,12.8729,12.7293,12.8549,21200.0
2011-10-04 13:20:00,14.33,14.35,14.29,14.33,16300.0,12.8549,12.8729,12.819,12.8549,16300.0
2011-10-04 13:25:00,14.34,14.39,14.34,14.39,11100.0,12.8639,12.9087,12.8639,12.9087,11100.0
2011-10-04 13:30:00,14.36,14.37,14.34,14.36,4800.0,12.8818,12.8908,12.8639,12.8818,4800.0
2011-10-04 13:35:00,14.37,14.38,14.34,14.36,26400.0,12.8908,12.8998,12.8639,12.8818,26400.0
2011-10-04 13:40:00,14.36,14.37,14.33,14.34,36100.0,12.8818,12.8908,12.8549,12.8639,36100.0
2011-10-04 13:45:00,14.33,14.36,14.2,14.36,17800.0,12.8549,12.8818,12.7383,12.8818,17800.0
2011-10-04 13:50:00,14.34,14.35,14.18,14.21,20600.0,12.8639,12.8729,12.7204,12.7473,20600.0
2011-10-04 13:55:00,14.19,14.24,14.05,14.05,31500.0,12.7293,12.7742,12.6037,12.6037,31500.0
2011-10-04 14:00:00,14.05,14.17,14.03,14.03,34100.0,12.6037,12.7114,12.5858,12.5858,34100.0
2011-10-04 14:05:00,14.05,14.07,13.84,13.95,37900.0,12.6037,12.6217,12.4154,12.514,37900.0
2011-10-04 14:10:00,13.95,13.95,13.74,13.75,42500.0,12.514,12.514,12.3256,12.3346,42500.0
2011-10-04 14:15:00,13.76,13.76,13.54,13.6,62500.0,12.3436,12.3436,12.1462,12.2001,62500.0
2011-10-04 14:20:00,13.59,13.78,13.53,13.77,62900.0,12.1911,12.3615,12.1373,12.3526,62900.0
2011-10-04 14:25:00,13.78,13.86,13.77,13.86,10500.0,12.3615,12.4333,12.3526,12.4333,10500.0
2011-10-04 14:30:00,13.85,13.99,13.85,13.99,16000.0,12.4243,12.5499,12.4243,12.5499,16000.0
2011-10-04 14:35:00,13.99,14.06,13.86,13.87,13100.0,12.5499,12.6127,12.4333,12.4423,13100.0
2011-10-04 14:40:00,13.86,13.86,13.73,13.84,28300.0,12.4333,12.4333,12.3167,12.4154,28300.0
2011-10-04 14:45:00,13.85,13.87,13.75,13.75,14400.0,12.4243,12.4423,12.3346,12.3346,14400.0
2011-10-04 14:50:00,13.76,13.76,13.61,13.63,8600.0,12.3436,12.3436,12.209,12.227,8600.0
2011-10-04 14:55:00,13.62,13.77,13.62,13.73,26600.0,12.218,12.3526,12.218,12.3167,26600.0
2011-10-04 15:00:00,13.71,13.82,13.71,13.74,23800.0,12.2987,12.3974,12.2987,12.3256,23800.0
2011-10-04 15:05:00,13.76,13.77,13.69,13.73,271300.0,12.3436,12.3526,12.2808,12.3167,271300.0
2011-10-04 15:10:00,13.73,13.81,13.69,13.79,65300.0,12.3167,12.3884,12.2808,12.3705,65300.0
2011-10-04 15:15:00,13.81,13.85,13.68,13.84,49600.0,12.3884,12.4243,12.2718,12.4154,49600.0
2011-10-04 15:20:00,13.83,13.87,13.78,13.79,10800.0,12.4064,12.4423,12.3615,12.3705,10800.0
2011-10-04 15:25:00,13.78,14.01,13.78,13.92,23200.0,12.3615,12.5679,12.3615,12.4871,23200.0
2011-10-04 15:30:00,13.94,14.07,13.88,13.95,25500.0,12.5051,12.6217,12.4512,12.514,25500.0
2011-10-04 15:35:00,13.94,14.25,13.93,14.16,57500.0,12.5051,12.7831,12.4961,12.7024,57500.0
2011-10-04 15:40:00,14.13,14.25,14.05,14.19,48500.0,12.6755,12.7831,12.6037,12.7293,48500.0
2011-10-04 15:45:00,14.18,14.22,14.09,14.21,74700.0,12.7204,12.7562,12.6396,12.7473,74700.0
2011-10-04 15:50:00,14.26,14.45,14.21,14.45,45900.0,12.7921,12.9626,12.7473,12.9626,45900.0
2011-10-04 15:55:00,14.43,14.6,14.36,14.55,101500.0,12.9446,13.0971,12.8818,13.0523,101500.0
2011-10-05 09:30:00,14.63,14.84,14.3,14.35,17700.0,13.124,13.3124,12.828,12.8729,17700.0
2011-10-05 09:35:00,14.34,14.57,14.28,14.42,25600.0,12.8639,13.0702,12.8101,12.9356,25600.0
2011-10-05 09:40:00,14.52,14.54,14.34,14.41,44000.0,13.0254,13.0433,12.8639,12.9267,44000.0
2011-10-05 09:45:00,14.33,14.38,14.26,14.32,81100.0,12.8549,12.8998,12.7921,12.8459,81100.0
2011-10-05 09:50:00,14.32,14.39,14.16,14.36,35900.0,12.8459,12.9087,12.7024,12.8818,35900.0
2011-10-05 09:55:00,14.36,14.37,14.24,14.28,19300.0,12.8818,12.8908,12.7742,12.8101,19300.0
2011-10-05 10:00:00,14.27,14.47,14.23,14.47,54600.0,12.8011,12.9805,12.7652,12.9805,54600.0
2011-10-05 10:05:00,14.53,14.72,14.38,14.42,31000.0,13.0343,13.2048,12.8998,12.9356,31000.0
2011-10-05 10:10:00,14.43,14.47,14.24,14.37,65600.0,12.9446,12.9805,12.7742,12.8908,65600.0
2011-10-05 10:15:00,14.38,14.59,14.38,14.59,20600.0,12.8998,13.0882,12.8998,13.0882,20600.0
2011-10-05 10:20:00,14.6,14.8,14.6,14.73,26900.0,13.0971,13.2765,13.0971,13.2137,26900.0
2011-10-05 10:25:00,14.7,14.7,14.53,14.55,32900.0,13.1868,13.1868,13.0343,13.0523,32900.0
2011-10-05 10:30:00,14.55,14.65,14.55,14.61,4000.0,13.0523,13.142,13.0523,13.1061,4000.0
2011-10-05 10:35:00,14.63,14.77,14.62,14.7,16500.0,13.124,13.2496,13.1151,13.1868,16500.0
2011-10-05 10:40:00,14.68,14.77,14.67,14.77,3500.0,13.1689,13.2496,13.1599,13.2496,3500.0
2011-10-05 10:45:00,14.77,14.8,14.7,14.79,17200.0,13.2496,13.2765,13.1868,13.2676,17200.0
2011-10-05 10:50:00,14.8,14.85,14.74,14.83,36900.0,13.2765,13.3214,13.2227,13.3034,36900.0
2011-10-05 10:55:00,14.85,14.92,14.79,14.92,11800.0,13.3214,13.3842,13.2676,13.3842,11800.0
2011-10-05 11:00:00,14.9,15.0,14.9,14.95,25100.0,13.3662,13.4559,13.3662,13.4111,25100.0
2011-10-05 11:05:00,14.95,14.95,14.82,14.82,5400.0,13.4111,13.4111,13.2945,13.2945,5400.0
2011-10-05 11:10:00,14.82,14.85,14.8,14.82,1600.0,13.2945,13.3214,13.2765,13.2945,1600.0
2011-10-05 11:15:00,14.77,14.78,14.6,14.67,9700.0,13.2496,13.2586,13.0971,13.1599,9700.0
2011-10-05 11:20:00,14.67,14.76,14.66,14.76,3900.0,13.1599,13.2407,13.1509,13.2407,3900.0
2011-10-05 11:25:00,14.77,14.8,14.69,14.69,4400.0,13.2496,13.2765,13.1779,13.1779,4400.0
2011-10-05 11:30:00,14.68,14.71,14.64,14.64,18200.0,13.1689,13.1958,13.133,13.133,18200.0
2011-10-05 11:35:00,14.64,14.76,14.64,14.75,1900.0,13.133,13.2407,13.133,13.2317,1900.0
2011-10-05 11:40:00,14.73,14.74,14.67,14.67,2400.0,13.2137,13.2227,13.1599,13.1599,2400.0
2011-10-05 11:45:00,14.68,14.72,14.63,14.71,4100.0,13.1689,13.2048,13.124,13.1958,4100.0
2011-10-05 11:50:00,14.71,14.82,14.71,14.82,2400.0,13.1958,13.2945,13.1958,13.2945,2400.0
2011-10-05 11:55:00,14.78,14.78,14.67,14.68,5800.0,13.2586,13.2586,13.1599,13.1689,5800.0
2011-10-05 12:00:00,14.7,14.86,14.7,14.73,14900.0,13.1868,13.3304,13.1868,13.2137,14900.0
2011-10-05 12:05:00,14.73,14.77,14.73,14.73,12600.0,13.2137,13.2496,13.2137,13.2137,12600.0
2011-10-05 12:10:00,14.74,14.78,14.69,14.78,7700.0,13.2227,13.2586,13.1779,13.2586,7700.0
2011-10-05 12:15:00,14.77,14.79,14.64,14.68,4300.0,13.2496,13.2676,13.133,13.1689,4300.0
2011-10-05 12:20:00,14.62,14.66,14.61,14.64,5600.0,13.1151,13.1509,13.1061,13.133,5600.0
2011-10-05 12:25:00,14.66,14.66,14.54,14.54,6800.0,13.1509,13.1509,13.0433,13.0433,6800.0
2011-10-05 12:30:00,14.54,14.59,14.53,14.58,11500.0,13.0433,13.0882,13.0343,13.0792,11500.0
2011-10-05 12:35:00,14.58,14.59,14.53,14.53,3900.0,13.0792,13.0882,13.0343,13.0343,3900.0
2011-10-05 12:40:00,14.5,14.58,14.49,14.54,6100.0,13.0074,13.0792,12.9984,13.0433,6100.0
2011-10-05 12:45:00,14.52,14.62,14.44,14.6,5800.0,13.0254,13.1151,12.9536,13.0971,5800.0
2011-10-05 12:50:00,14.58,14.62,14.57,14.58,5600.0,13.0792,13.1151,13.0702,13.0792,5600.0
2011-10-05 12:55:00,14.57,14.58,14.5,14.56,3000.0,13.0702,13.0792,13.0074,13.0612,3000.0
2011-10-05 13:00:00,14.57,14.67,14.57,14.64,5100.0,13.0702,13.1599,13.0702,13.133,5100.0
2011-10-05 13:05:00,14.64,14.74,14.64,14.68,4900.0,13.133,13.2227,13.133,13.1689,4900.0
2011-10-05 13:10:00,14.66,14.66,14.54,14.54,5800.0,13.1509,13.1509,13.0433,13.0433,5800.0
2011-10-05 13:15:00,14.54,14.69,14.54,14.6,2000.0,13.0433,13.1779,13.0433,13.0971,2000.0
2011-10-05 13:20:00,14.59,14.64,14.59,14.63,5000.0,13.0882,13.133,13.0882,13.124,5000.0
2011-10-05 13:25:00,14.6,14.64,14.57,14.62,2500.0,13.0971,13.133,13.0702,13.1151,2500.0
2011-10-05 13:30:00,14.61,14.62,14.58,14.61,2300.0,13.1061,13.1151,13.0792,13.1061,2300.0
2011-10-05 13:35:00,14.6,14.61,14.52,14.52,4100.0,13.0971,13.1061,13.0254,13.0254,4100.0
2011-10-05 13:40:00,14.52,14.59,14.52,14.55,6700.0,13.0254,13.0882,13.0254,13.0523,6700.0
2011-10-05 13:45:00,14.55,14.67,14.55,14.65,4000.0,13.0523,13.1599,13.0523,13.142,4000.0
2011-10-05 13:50:00,14.64,14.73,14.62,14.68,5300.0,13.133,13.2137,13.1151,13.1689,5300.0
2011-10-05 13:55:00,14.67,14.73,14.67,14.71,3300.0,13.1599,13.2137,13.1599,13.1958,3300.0
2011-10-05 14:00:00,14.7,14.78,14.7,14.77,15100.0,13.1868,13.2586,13.1868,13.2496,15100.0
2011-10-05 14:05:00,14.75,14.83,14.71,14.82,20000.0,13.2317,13.3034,13.1958,13.2945,20000.0
2011-10-05 14:10:00,14.82,14.92,14.82,14.9,19100.0,13.2945,13.3842,13.2945,13.3662,19100.0
2011-10-05 14:15:00,14.91,14.93,14.87,14.91,6800.0,13.3752,13.3932,13.3393,13.3752,6800.0
2011-10-05 14:20:00,14.91,15.0,14.87,14.97,17900.0,13.3752,13.4559,13.3393,13.429,17900.0
2011-10-05 14:25:00,14.95,14.98,14.93,14.97,6100.0,13.4111,13.438,13.3932,13.429,6100.0
2011-10-05 14:30:00,14.97,14.97,14.89,14.89,11400.0,13.429,13.429,13.3573,13.3573,11400.0
2011-10-05 14:35:00,14.88,14.91,14.76,14.76,11800.0,13.3483,13.3752,13.2407,13.2407,11800.0
2011-10-05 14:40:00,14.76,14.85,14.76,14.8,8800.0,13.2407,13.3214,13.2407,13.2765,8800.0
2011-10-05 14:45:00,14.79,14.91,14.76,14.87,8300.0,13.2676,13.3752,13.2407,13.3393,8300.0
2011-10-05 14:50:00,14.87,14.98,14.85,14.97,14500.0,13.3393,13.438,13.3214,13.429,14500.0
2011-10-05 14:55:00,14.95,14.96,14.88,14.9,4600.0,13.4111,13.4201,13.3483,13.3662,4600.0
2011-10-05 15:00:00,14.9,14.91,14.78,14.83,12000.0,13.3662,13.3752,13.2586,13.3034,12000.0
2011-10-05 15:05:00,14.83,14.91,14.8,14.82,11500.0,13.3034,13.3752,13.2765,13.2945,11500.0
2011-10-05 15:10:00,14.8,14.91,14.79,14.91,9400.0,13.2765,13.3752,13.2676,13.3752,9400.0
2011-10-05 15:15:00,14.9,14.98,14.89,14.95,15700.0,13.3662,13.438,13.3573,13.4111,15700.0
2011-10-05 15:20:00,14.95,15.0,14.85,14.88,29700.0,13.4111,13.4559,13.3214,13.3483,29700.0
2011-10-05 15:25:00,14.88,14.96,14.88,14.96,78400.0,13.3483,13.4201,13.3483,13.4201,78400.0
2011-10-05 15:30:00,14.96,15.01,14.94,15.01,23900.0,13.4201,13.4649,13.4021,13.4649,23900.0
2011-10-05 15:35:00,15.02,15.12,15.0,15.04,225900.0,13.4739,13.5636,13.4559,13.4918,225900.0
2011-10-05 15:40:00,15.04,15.06,14.99,15.01,36700.0,13.4918,13.5098,13.447,13.4649,36700.0
2011-10-05 15:45:00,15.01,15.01,14.86,14.88,100100.0,13.4649,13.4649,13.3304,13.3483,100100.0
2011-10-05 15:50:00,14.88,14.93,14.84,14.91,32900.0,13.3483,13.3932,13.3124,13.3752,32900.0
2011-10-05 15:55:00,14.91,15.0,14.9,14.94,73000.0,13.3752,13.4559,13.3662,13.4021,73000.0
2011-10-06 09:30:00,15.0,15.0,14.87,15.0,18800.0,13.4559,13.4559,13.3393,13.4559,18800.0
2011-10-06 09:35:00,15.0,15.0,14.93,15.0,23900.0,13.4559,13.4559,13.3932,13.4559,23900.0
2011-10-06 09:40:00,15.0,15.0,14.87,14.92,20500.0,13.4559,13.4559,13.3393,13.3842,20500.0
2011-10-06 09:45:00,14.94,14.94,14.83,14.83,4100.0,13.4021,13.4021,13.3034,13.3034,4100.0
2011-10-06 09:50:00,14.85,14.92,14.68,14.92,7000.0,13.3214,13.3842,13.1689,13.3842,7000.0
2011-10-06 09:55:00,14.83,14.83,14.69,14.79,20500.0,13.3034,13.3034,13.1779,13.2676,20500.0
2011-10-06 10:00:00,14.79,14.89,14.66,14.83,8700.0,13.2676,13.3573,13.1509,13.3034,8700.0
2011-10-06 10:05:00,14.83,14.95,14.81,14.93,10900.0,13.3034,13.4111,13.2855,13.3932,10900.0
2011-10-06 10:10:00,14.92,15.0,14.9,14.99,12300.0,13.3842,13.4559,13.3662,13.447,12300.0
2011-10-06 10:15:00,14.98,15.0,14.96,15.0,23400.0,13.438,13.4559,13.4201,13.4559,23400.0
2011-10-06 10:20:00,15.0,15.07,14.99,15.07,112500.0,13.4559,13.5187,13.447,13.5187,112500.0
2011-10-06 10:25:00,15.02,15.06,14.97,15.06,3100.0,13.4739,13.5098,13.429,13.5098,3100.0
2011-10-06 10:30:00,15.06,15.26,15.06,15.26,2600.0,13.5098,13.6892,13.5098,13.6892,2600.0
2011-10-06 10:35:00,15.25,15.3,15.16,15.16,5400.0,13.6802,13.7251,13.5995,13.5995,5400.0
2011-10-06 10:40:00,15.16,15.16,15.1,15.1,4400.0,13.5995,13.5995,13.5457,13.5457,4400.0
2011-10-06 10:45:00,15.1,15.11,15.01,15.01,3100.0,13.5457,13.5546,13.4649,13.4649,3100.0
2011-10-06 10:50:00,15.01,15.06,15.01,15.06,6300.0,13.4649,13.5098,13.4649,13.5098,6300.0
2011-10-06 10:55:00,15.05,15.07,15.0,15.05,16300.0,13.5008,13.5187,13.4559,13.5008,16300.0
2011-10-06 11:00:00,15.05,15.05,15.0,15.05,11300.0,13.5008,13.5008,13.4559,13.5008,11300.0
2011-10-06 11:05:00,15.05,15.09,15.0,15.09,6400.0,13.5008,13.5367,13.4559,13.5367,6400.0
2011-10-06 11:10:00,15.09,15.13,15.09,15.12,7500.0,13.5367,13.5726,13.5367,13.5636,7500.0
2011-10-06 11:15:00,15.12,15.13,15.05,15.06,8200.0,13.5636,13.5726,13.5008,13.5098,8200.0
2011-10-06 11:20:00,15.06,15.06,15.01,15.03,3100.0,13.5098,13.5098,13.4649,13.4829,3100.0
2011-10-06 11:25:00,15.02,15.13,15.02,15.13,10200.0,13.4739,13.5726,13.4739,13.5726,10200.0
2011-10-06 11:30:00,15.13,15.26,15.13,15.16,6200.0,13.5726,13.6892,13.5726,13.5995,6200.0
2011-10-06 11:35:00,15.16,15.2,15.15,15.2,7300.0,13.5995,13.6354,13.5905,13.6354,7300.0
2011-10-06 11:40:00,15.21,15.22,15.19,15.21,5300.0,13.6443,13.6533,13.6264,13.6443,5300.0
2011-10-06 11:45:00,15.21,15.21,15.16,15.16,3700.0,13.6443,13.6443,13.5995,13.5995,3700.0
2011-10-06 11:50:00,15.16,15.32,15.16,15.32,23300.0,13.5995,13.743,13.5995,13.743,23300.0
2011-10-06 11:55:00,15.32,15.36,15.25,15.28,26100.0,13.743,13.7789,13.6802,13.7071,26100.0
2011-10-06 12:00:00,15.28,15.33,15.27,15.33,20300.0,13.7071,13.752,13.6982,13.752,20300.0
2011-10-06 12:05:00,15.33,15.38,15.33,15.38,5900.0,13.752,13.7968,13.752,13.7968,5900.0
2011-10-06 12:10:00,15.35,15.39,15.28,15.36,5900.0,13.7699,13.8058,13.7071,13.7789,5900.0
2011-10-06 12:15:00,15.36,15.36,15.25,15.25,5200.0,13.7789,13.7789,13.6802,13.6802,5200.0
2011-10-06 12:20:00,15.27,15.39,15.24,15.39,4700.0,13.6982,13.8058,13.6712,13.8058,4700.0
2011-10-06 12:25:00,15.37,15.39,15.3,15.39,16700.0,13.7879,13.8058,13.7251,13.8058,16700.0
2011-10-06 12:30:00,15.38,15.44,15.38,15.4,23800.0,13.7968,13.8507,13.7968,13.8148,23800.0
2011-10-06 12:35:00,15.4,15.41,15.33,15.33,8000.0,13.8148,13.8237,13.752,13.752,8000.0
2011-10-06 12:40:00,15.33,15.33,15.26,15.27,1100.0,13.752,13.752,13.6892,13.6982,1100.0
2011-10-06 12:45:00,15.26,15.26,15.22,15.24,2600.0,13.6892,13.6892,13.6533,13.6712,2600.0
2011-10-06 12:50:00,15.24,15.24,15.2,15.24,4500.0,13.6712,13.6712,13.6354,13.6712,4500.0
2011-10-06 12:55:00,15.22,15.25,15.19,15.19,7400.0,13.6533,13.6802,13.6264,13.6264,7400.0
2011-10-06 13:00:00,15.18,15.21,15.12,15.12,5500.0,13.6174,13.6443,13.5636,13.5636,5500.0
2011-10-06 13:05:00,15.12,15.2,15.07,15.16,6600.0,13.5636,13.6354,13.5187,13.5995,6600.0
2011-10-06 13:10:00,15.17,15.26,15.15,15.26,7600.0,13.6084,13.6892,13.5905,13.6892,7600.0
2011-10-06 13:15:00,15.25,15.25,15.16,15.16,900.0,13.6802,13.6802,13.5995,13.5995,900.0
2011-10-06 13:20:00,15.16,15.22,15.16,15.22,1400.0,13.5995,13.6533,13.5995,13.6533,1400.0
2011-10-06 13:25:00,15.22,15.24,15.12,15.12,3200.0,13.6533,13.6712,13.5636,13.5636,3200.0
2011-10-06 13:30:00,15.12,15.15,15.12,15.14,1600.0,13.5636,13.5905,13.5636,13.5815,1600.0
2011-10-06 13:35:00,15.14,15.14,15.08,15.11,10800.0,13.5815,13.5815,13.5277,13.5546,10800.0
2011-10-06 13:40:00,15.12,15.23,15.1,15.12,20800.0,13.5636,13.6623,13.5457,13.5636,20800.0
2011-10-06 13:45:00,15.12,15.27,15.12,15.26,10000.0,13.5636,13.6982,13.5636,13.6892,10000.0
2011-10-06 13:50:00,15.25,15.28,15.23,15.26,2000.0,13.6802,13.7071,13.6623,13.6892,2000.0
2011-10-06 13:55:00,15.26,15.28,15.22,15.24,5200.0,13.6892,13.7071,13.6533,13.6712,5200.0
2011-10-06 14:00:00,15.24,15.32,15.24,15.32,23200.0,13.6712,13.743,13.6712,13.743,23200.0
2011-10-06 14:05:00,15.33,15.34,15.33,15.34,1300.0,13.752,13.7609,13.752,13.7609,1300.0
2011-10-06 14:10:00,15.35,15.35,15.31,15.31,2700.0,13.7699,13.7699,13.734,13.734,2700.0
2011-10-06 14:15:00,15.3,15.39,15.29,15.38,5100.0,13.7251,13.8058,13.7161,13.7968,5100.0
2011-10-06 14:20:00,15.38,15.4,15.35,15.39,2000.0,13.7968,13.8148,13.7699,13.8058,2000.0
2011-10-06 14:25:00,15.37,15.38,15.3,15.31,2400.0,13.7879,13.7968,13.7251,13.734,2400.0
2011-10-06 14:30:00,15.31,15.38,15.31,15.33,4400.0,13.734,13.7968,13.734,13.752,4400.0
2011-10-06 14:35:00,15.31,15.35,15.3,15.33,4200.0,13.734,13.7699,13.7251,13.752,4200.0
2011-10-06 14:40:00,15.34,15.43,15.31,15.43,4200.0,13.7609,13.8417,13.734,13.8417,4200.0
2011-10-06 14:45:00,15.4,15.5,15.4,15.5,35400.0,13.8148,13.9045,13.8148,13.9045,35400.0
2011-10-06 14:50:00,15.49,15.59,15.49,15.55,43000.0,13.8955,13.9852,13.8955,13.9493,43000.0
2011-10-06 14:55:00,15.55,15.55,15.47,15.53,9800.0,13.9493,13.9493,13.8776,13.9314,9800.0
2011-10-06 15:00:00,15.53,15.53,15.42,15.45,19600.0,13.9314,13.9314,13.8327,13.8596,19600.0
2011-10-06 15:05:00,15.45,15.53,15.44,15.48,12000.0,13.8596,13.9314,13.8507,13.8865,12000.0
2011-10-06 15:10:00,15.48,15.51,15.41,15.44,7400.0,13.8865,13.9134,13.8237,13.8507,7400.0
2011-10-06 15:15:00,15.44,15.45,15.37,15.39,14900.0,13.8507,13.8596,13.7879,13.8058,14900.0
2011-10-06 15:20:00,15.39,15.46,15.35,15.39,13200.0,13.8058,13.8686,13.7699,13.8058,13200.0
2011-10-06 15:25:00,15.35,15.43,15.25,15.25,21000.0,13.7699,13.8417,13.6802,13.6802,21000.0
2011-10-06 15:30:00,15.27,15.42,15.25,15.32,32400.0,13.6982,13.8327,13.6802,13.743,32400.0
2011-10-06 15:35:00,15.33,15.44,15.28,15.44,11100.0,13.752,13.8507,13.7071,13.8507,11100.0
2011-10-06 15:40:00,15.42,15.5,15.39,15.49,18300.0,13.8327,13.9045,13.8058,13.8955,18300.0
2011-10-06 15:45:00,15.48,15.48,15.37,15.41,13100.0,13.8865,13.8865,13.7879,13.8237,13100.0
2011-10-06 15:50:00,15.42,15.5,15.4,15.45,14500.0,13.8327,13.9045,13.8148,13.8596,14500.0
2011-10-06 15:55:00,15.46,15.56,15.45,15.5,34900.0,13.8686,13.9583,13.8596,13.9045,34900.0
2011-10-07 09:30:00,15.69,15.7,15.64,15.64,41800.0,14.0749,14.0839,14.0301,14.0301,41800.0
2011-10-07 09:35:00,15.64,15.64,15.41,15.45,13800.0,14.0301,14.0301,13.8237,13.8596,13800.0
2011-10-07 09:40:00,15.39,15.45,15.3,15.31,14100.0,13.8058,13.8596,13.7251,13.734,14100.0
2011-10-07 09:45:00,15.32,15.41,15.17,15.37,21100.0,13.743,13.8237,13.6084,13.7879,21100.0
2011-10-07 09:50:00,15.39,15.44,15.29,15.43,7600.0,13.8058,13.8507,13.7161,13.8417,7600.0
2011-10-07 09:55:00,15.41,15.41,15.28,15.3,4400.0,13.8237,13.8237,13.7071,13.7251,4400.0
2011-10-07 10:00:00,15.31,15.39,15.24,15.39,6300.0,13.734,13.8058,13.6712,13.8058,6300.0
2011-10-07 10:05:00,15.39,15.46,15.33,15.41,13200.0,13.8058,13.8686,13.752,13.8237,13200.0
2011-10-07 10:10:00,15.39,15.59,15.36,15.5,8900.0,13.8058,13.9852,13.7789,13.9045,8900.0
2011-10-07 10:15:00,15.48,15.64,15.45,15.62,10200.0,13.8865,14.0301,13.8596,14.0121,10200.0
2011-10-07 10:20:00,15.63,15.75,15.6,15.75,11600.0,14.0211,14.1287,13.9942,14.1287,11600.0
2011-10-07 10:25:00,15.76,15.83,15.7,15.74,11700.0,14.1377,14.2005,14.0839,14.1198,11700.0
2011-10-07 10:30:00,15.76,15.87,15.76,15.83,2600.0,14.1377,14.2364,14.1377,14.2005,2600.0
2011-10-07 10:35:00,15.84,15.84,15.74,15.76,3800.0,14.2095,14.2095,14.1198,14.1377,3800.0
2011-10-07 10:40:00,15.7,15.73,15.67,15.71,6100.0,14.0839,14.1108,14.057,14.0929,6100.0
2011-10-07 10:45:00,15.69,15.71,15.65,15.65,5200.0,14.0749,14.0929,14.039,14.039,5200.0
2011-10-07 10:50:00,15.65,15.74,15.65,15.7,15000.0,14.039,14.1198,14.039,14.0839,15000.0
2011-10-07 10:55:00,15.67,15.69,15.63,15.64,11700.0,14.057,14.0749,14.0211,14.0301,11700.0
2011-10-07 11:00:00,15.64,15.65,15.52,15.52,4900.0,14.0301,14.039,13.9224,13.9224,4900.0
2011-10-07 11:05:00,15.5,15.57,15.49,15.52,12800.0,13.9045,13.9673,13.8955,13.9224,12800.0
2011-10-07 11:10:00,15.52,15.55,15.45,15.45,11300.0,13.9224,13.9493,13.8596,13.8596,11300.0
2011-10-07 11:15:00,15.45,15.5,15.45,15.47,8700.0,13.8596,13.9045,13.8596,13.8776,8700.0
2011-10-07 11:20:00,15.47,15.49,15.39,15.44,16300.0,13.8776,13.8955,13.8058,13.8507,16300.0
2011-10-07 11:25:00,15.49,15.53,15.48,15.53,2100.0,13.8955,13.9314,13.8865,13.9314,2100.0
2011-10-07 11:30:00,15.53,15.53,15.46,15.46,6100.0,13.9314,13.9314,13.8686,13.8686,6100.0
2011-10-07 11:35:00,15.5,15.51,15.45,15.45,8800.0,13.9045,13.9134,13.8596,13.8596,8800.0
2011-10-07 11:40:00,15.41,15.48,15.41,15.42,4600.0,13.8237,13.8865,13.8237,13.8327,4600.0
2011-10-07 11:45:00,15.4,15.41,15.34,15.34,4300.0,13.8148,13.8237,13.7609,13.7609,4300.0
2011-10-07 11:50:00,15.32,15.39,15.3,15.38,6500.0,13.743,13.8058,13.7251,13.7968,6500.0
2011-10-07 11:55:00,15.41,15.42,15.35,15.42,4900.0,13.8237,13.8327,13.7699,13.8327,4900.0
2011-10-07 12:00:00,15.43,15.47,15.25,15.41,11800.0,13.8417,13.8776,13.6802,13.8237,11800.0
2011-10-07 12:05:00,15.41,15.45,15.41,15.45,600.0,13.8237,13.8596,13.8237,13.8596,600.0
2011-10-07 12:10:00,15.45,15.45,15.3,15.4,7300.0,13.8596,13.8596,13.7251,13.8148,7300.0
2011-10-07 12:15:00,15.41,15.45,15.14,15.16,7200.0,13.8237,13.8596,13.5815,13.5995,7200.0
2011-10-07 12:20:00,15.19,15.22,15.1,15.19,9000.0,13.6264,13.6533,13.5457,13.6264,9000.0
2011-10-07 12:25:00,15.18,15.22,15.15,15.21,3600.0,13.6174,13.6533,13.5905,13.6443,3600.0
2011-10-07 12:30:00,15.21,15.25,15.17,15.24,5500.0,13.6443,13.6802,13.6084,13.6712,5500.0
2011-10-07 12:35:00,15.22,15.25,15.2,15.2,2700.0,13.6533,13.6802,13.6354,13.6354,2700.0
2011-10-07 12:40:00,15.2,15.2,15.15,15.15,2100.0,13.6354,13.6354,13.5905,13.5905,2100.0
2011-10-07 12:45:00,15.14,15.24,15.11,15.21,3100.0,13.5815,13.6712,13.5546,13.6443,3100.0
2011-10-07 12:50:00,15.2,15.2,15.11,15.13,1700.0,13.6354,13.6354,13.5546,13.5726,1700.0
2011-10-07 12:55:00,15.12,15.14,15.12,15.14,500.0,13.5636,13.5815,13.5636,13.5815,500.0
2011-10-07 13:00:00,15.12,15.19,15.12,15.15,1900.0,13.5636,13.6264,13.5636,13.5905,1900.0
2011-10-07 13:05:00,15.14,15.14,15.1,15.11,600.0,13.5815,13.5815,13.5457,13.5546,600.0
2011-10-07 13:10:00,15.14,15.22,15.13,15.15,2700.0,13.5815,13.6533,13.5726,13.5905,2700.0
2011-10-07 13:15:00,15.19,15.23,15.19,15.23,500.0,13.6264,13.6623,13.6264,13.6623,500.0
2011-10-07 13:20:00,15.19,15.2,15.15,15.2,2700.0,13.6264,13.6354,13.5905,13.6354,2700.0
2011-10-07 13:25:00,15.28,15.28,15.24,15.24,700.0,13.7071,13.7071,13.6712,13.6712,700.0
2011-10-07 13:30:00,15.23,15.23,15.19,15.21,1100.0,13.6623,13.6623,13.6264,13.6443,1100.0
2011-10-07 13:35:00,15.2,15.2,15.16,15.2,1900.0,13.6354,13.6354,13.5995,13.6354,1900.0
2011-10-07 13:40:00,15.2,15.2,15.14,15.14,2500.0,13.6354,13.6354,13.5815,13.5815,2500.0
2011-10-07 13:45:00,15.16,15.23,15.16,15.23,1700.0,13.5995,13.6623,13.5995,13.6623,1700.0
2011-10-07 13:50:00,15.23,15.25,15.23,15.25,700.0,13.6623,13.6802,13.6623,13.6802,700.0
2011-10-07 13:55:00,15.25,15.34,15.25,15.33,1300.0,13.6802,13.7609,13.6802,13.752,1300.0
2011-10-07 14:00:00,15.33,15.34,15.32,15.33,4500.0,13.752,13.7609,13.743,13.752,4500.0
2011-10-07 14:05:00,15.34,15.38,15.34,15.34,4600.0,13.7609,13.7968,13.7609,13.7609,4600.0
2011-10-07 14:10:00,15.34,15.34,15.29,15.3,2400.0,13.7609,13.7609,13.7161,13.7251,2400.0
2011-10-07 14:15:00,15.3,15.35,15.29,15.33,5000.0,13.7251,13.7699,13.7161,13.752,5000.0
2011-10-07 14:20:00,15.34,15.44,15.34,15.35,6700.0,13.7609,13.8507,13.7609,13.7699,6700.0
2011-10-07 14:25:00,15.34,15.45,15.32,15.32,11300.0,13.7609,13.8596,13.743,13.743,11300.0
2011-10-07 14:30:00,15.33,15.33,15.3,15.32,1400.0,13.752,13.752,13.7251,13.743,1400.0
2011-10-07 14:35:00,15.35,15.44,15.31,15.36,3400.0,13.7699,13.8507,13.734,13.7789,3400.0
2011-10-07 14:40:00,15.35,15.35,15.29,15.29,1700.0,13.7699,13.7699,13.7161,13.7161,1700.0
2011-10-07 14:45:00,15.3,15.39,15.3,15.34,1500.0,13.7251,13.8058,13.7251,13.7609,1500.0
2011-10-07 14:50:00,15.36,15.4,15.36,15.38,6900.0,13.7789,13.8148,13.7789,13.7968,6900.0
2011-10-07 14:55:00,15.4,15.49,15.38,15.41,3800.0,13.8148,13.8955,13.7968,13.8237,3800.0
2011-10-07 15:00:00,15.34,15.42,15.34,15.35,2900.0,13.7609,13.8327,13.7609,13.7699,2900.0
2011-10-07 15:05:00,15.36,15.4,15.36,15.4,1700.0,13.7789,13.8148,13.7789,13.8148,1700.0
2011-10-07 15:10:00,15.4,15.46,15.34,15.42,9800.0,13.8148,13.8686,13.7609,13.8327,9800.0
2011-10-07 15:15:00,15.45,15.55,15.45,15.53,5000.0,13.8596,13.9493,13.8596,13.9314,5000.0
2011-10-07 15:20:00,15.5,15.57,15.5,15.57,2000.0,13.9045,13.9673,13.9045,13.9673,2000.0
2011-10-07 15:25:00,15.59,15.64,15.55,15.64,11400.0,13.9852,14.0301,13.9493,14.0301,11400.0
2011-10-07 15:30:00,15.62,15.66,15.52,15.54,6600.0,14.0121,14.048,13.9224,13.9404,6600.0
2011-10-07 15:35:00,15.56,15.63,15.49,15.52,6400.0,13.9583,14.0211,13.8955,13.9224,6400.0
2011-10-07 15:40:00,15.5,15.5,15.4,15.48,13500.0,13.9045,13.9045,13.8148,13.8865,13500.0
2011-10-07 15:45:00,15.47,15.48,15.4,15.42,12000.0,13.8776,13.8865,13.8148,13.8327,12000.0
2011-10-07 15:50:00,15.39,15.44,15.3,15.32,13700.0,13.8058,13.8507,13.7251,13.743,13700.0
2011-10-07 15:55:00,15.35,15.36,15.25,15.31,23000.0,13.7699,13.7789,13.6802,13.734,23000.0
2011-10-10 09:30:00,15.41,16.02,15.41,15.8,63200.0,13.8237,14.371,13.8237,14.1736,63200.0
2011-10-10 09:35:00,15.77,15.83,15.66,15.79,7200.0,14.1467,14.2005,14.048,14.1646,7200.0
2011-10-10 09:40:00,15.76,15.78,15.56,15.72,16000.0,14.1377,14.1557,13.9583,14.1018,16000.0
2011-10-10 09:45:00,15.72,15.87,15.7,15.8,9300.0,14.1018,14.2364,14.0839,14.1736,9300.0
2011-10-10 09:50:00,15.8,15.97,15.8,15.83,12800.0,14.1736,14.3261,14.1736,14.2005,12800.0
2011-10-10 09:55:00,15.83,15.96,15.83,15.96,5400.0,14.2005,14.3171,14.2005,14.3171,5400.0
2011-10-10 10:00:00,15.93,16.17,15.93,16.16,21600.0,14.2902,14.5055,14.2902,14.4965,21600.0
2011-10-10 10:05:00,16.13,16.13,15.98,15.99,35800.0,14.4696,14.4696,14.3351,14.344,35800.0
2011-10-10 10:10:00,16.02,16.07,16.0,16.01,16600.0,14.371,14.4158,14.353,14.362,16600.0
2011-10-10 10:15:00,15.98,16.05,15.96,16.03,10100.0,14.3351,14.3979,14.3171,14.3799,10100.0
2011-10-10 10:20:00,16.04,16.06,15.98,15.98,11000.0,14.3889,14.4068,14.3351,14.3351,11000.0
2011-10-10 10:25:00,15.97,16.0,15.94,15.97,3000.0,14.3261,14.353,14.2992,14.3261,3000.0
2011-10-10 10:30:00,15.97,16.01,15.94,15.94,6100.0,14.3261,14.362,14.2992,14.2992,6100.0
2011-10-10 10:35:00,15.94,16.04,15.88,15.89,12700.0,14.2992,14.3889,14.2454,14.2543,12700.0
2011-10-10 10:40:00,15.89,15.9,15.86,15.9,8300.0,14.2543,14.2633,14.2274,14.2633,8300.0
2011-10-10 10:45:00,15.89,15.91,15.87,15.87,17100.0,14.2543,14.2723,14.2364,14.2364,17100.0
2011-10-10 10:50:00,15.86,15.87,15.81,15.81,8500.0,14.2274,14.2364,14.1826,14.1826,8500.0
2011-10-10 10:55:00,15.81,15.88,15.8,15.87,2700.0,14.1826,14.2454,14.1736,14.2364,2700.0
2011-10-10 11:00:00,15.87,15.9,15.81,15.85,7000.0,14.2364,14.2633,14.1826,14.2184,7000.0
2011-10-10 11:05:00,15.85,15.85,15.82,15.82,3100.0,14.2184,14.2184,14.1915,14.1915,3100.0
2011-10-10 11:10:00,15.82,15.82,15.72,15.77,9100.0,14.1915,14.1915,14.1018,14.1467,9100.0
2011-10-10 11:15:00,15.77,15.83,15.77,15.83,4000.0,14.1467,14.2005,14.1467,14.2005,4000.0
2011-10-10 11:20:00,15.83,15.83,15.76,15.76,4000.0,14.2005,14.2005,14.1377,14.1377,4000.0
2011-10-10 11:25:00,15.76,15.77,15.75,15.77,6500.0,14.1377,14.1467,14.1287,14.1467,6500.0
2011-10-10 11:30:00,15.77,15.85,15.77,15.83,6200.0,14.1467,14.2184,14.1467,14.2005,6200.0
2011-10-10 11:35:00,15.83,15.93,15.81,15.91,10800.0,14.2005,14.2902,14.1826,14.2723,10800.0
2011-10-10 11:40:00,15.89,15.94,15.89,15.93,4200.0,14.2543,14.2992,14.2543,14.2902,4200.0
2011-10-10 11:45:00,15.93,15.97,15.93,15.93,5500.0,14.2902,14.3261,14.2902,14.2902,5500.0
2011-10-10 11:50:00,15.93,15.97,15.93,15.97,5800.0,14.2902,14.3261,14.2902,14.3261,5800.0
2011-10-10 11:55:00,15.97,16.0,15.97,15.99,5500.0,14.3261,14.353,14.3261,14.344,5500.0
2011-10-10 12:00:00,16.0,16.07,16.0,16.07,7700.0,14.353,14.4158,14.353,14.4158,7700.0
2011-10-10 12:05:00,16.07,16.07,15.93,16.01,10500.0,14.4158,14.4158,14.2902,14.362,10500.0
2011-10-10 12:10:00,16.03,16.06,16.0,16.06,7100.0,14.3799,14.4068,14.353,14.4068,7100.0
2011-10-10 12:15:00,16.06,16.09,16.06,16.06,5200.0,14.4068,14.4337,14.4068,14.4068,5200.0
2011-10-10 12:20:00,16.06,16.09,16.0,16.07,5600.0,14.4068,14.4337,14.353,14.4158,5600.0
2011-10-10 12:25:00,16.08,16.08,16.0,16.02,6800.0,14.4248,14.4248,14.353,14.371,6800.0
2011-10-10 12:30:00,16.01,16.03,16.01,16.01,5200.0,14.362,14.3799,14.362,14.362,5200.0
2011-10-10 12:35:00,16.01,16.02,15.97,15.98,11900.0,14.362,14.371,14.3261,14.3351,11900.0
2011-10-10 12:40:00,15.97,15.99,15.97,15.98,9000.0,14.3261,14.344,14.3261,14.3351,9000.0
2011-10-10 12:45:00,15.97,15.97,15.94,15.96,4200.0,14.3261,14.3261,14.2992,14.3171,4200.0
2011-10-10 12:50:00,15.96,15.97,15.89,15.9,4200.0,14.3171,14.3261,14.2543,14.2633,4200.0
2011-10-10 12:55:00,15.89,15.96,15.88,15.96,3900.0,14.2543,14.3171,14.2454,14.3171,3900.0
2011-10-10 13:00:00,15.95,15.98,15.92,15.98,5100.0,14.3082,14.3351,14.2812,14.3351,5100.0
2011-10-10 13:05:00,15.98,15.99,15.91,15.91,7100.0,14.3351,14.344,14.2723,14.2723,7100.0
2011-10-10 13:10:00,15.94,15.96,15.93,15.95,3300.0,14.2992,14.3171,14.2902,14.3082,3300.0
2011-10-10 13:15:00,15.94,15.96,15.94,15.95,1600.0,14.2992,14.3171,14.2992,14.3082,1600.0
2011-10-10 13:20:00,15.95,16.01,15.95,15.99,6100.0,14.3082,14.362,14.3082,14.344,6100.0
2011-10-10 13:25:00,15.98,15.99,15.95,15.96,6700.0,14.3351,14.344,14.3082,14.3171,6700.0
2011-10-10 13:30:00,15.95,15.95,15.93,15.94,4400.0,14.3082,14.3082,14.2902,14.2992,4400.0
2011-10-10 13:35:00,15.93,15.97,15.93,15.97,2600.0,14.2902,14.3261,14.2902,14.3261,2600.0
2011-10-10 13:40:00,15.96,16.0,15.9,15.93,13600.0,14.3171,14.353,14.2633,14.2902,13600.0
2011-10-10 13:45:00,15.93,15.98,15.92,15.94,4600.0,14.2902,14.3351,14.2812,14.2992,4600.0
2011-10-10 13:50:00,15.95,15.97,15.95,15.95,2300.0,14.3082,14.3261,14.3082,14.3082,2300.0
2011-10-10 13:55:00,15.98,16.04,15.97,16.03,9900.0,14.3351,14.3889,14.3261,14.3799,9900.0
2011-10-10 14:00:00,16.03,16.04,15.99,16.0,11800.0,14.3799,14.3889,14.344,14.353,11800.0
2011-10-10 14:05:00,15.99,16.01,15.97,15.97,23200.0,14.344,14.362,14.3261,14.3261,23200.0
2011-10-10 14:10:00,15.96,16.0,15.96,16.0,5400.0,14.3171,14.353,14.3171,14.353,5400.0
2011-10-10 14:15:00,16.0,16.03,15.97,15.98,15100.0,14.353,14.3799,14.3261,14.3351,15100.0
2011-10-10 14:20:00,15.98,16.02,15.98,16.0,9900.0,14.3351,14.371,14.3351,14.353,9900.0
2011-10-10 14:25:00,16.0,16.02,15.98,16.0,22000.0,14.353,14.371,14.3351,14.353,22000.0
2011-10-10 14:30:00,16.0,16.02,15.98,16.02,11700.0,14.353,14.371,14.3351,14.371,11700.0
2011-10-10 14:35:00,16.01,16.01,15.98,15.99,23800.0,14.362,14.362,14.3351,14.344,23800.0
2011-10-10 14:40:00,15.98,16.02,15.98,16.0,14900.0,14.3351,14.371,14.3351,14.353,14900.0
2011-10-10 14:45:00,16.0,16.03,15.98,16.01,10700.0,14.353,14.3799,14.3351,14.362,10700.0
2011-10-10 14:50:00,16.01,16.05,16.0,16.03,15000.0,14.362,14.3979,14.353,14.3799,15000.0
2011-10-10 14:55:00,16.02,16.05,15.99,16.0,13900.0,14.371,14.3979,14.344,14.353,13900.0
2011-10-10 15:00:00,15.99,16.02,15.99,16.01,5600.0,14.344,14.371,14.344,14.362,5600.0
2011-10-10 15:05:00,16.01,16.01,15.95,15.97,18400.0,14.362,14.362,14.3082,14.3261,18400.0
2011-10-10 15:10:00,15.97,15.98,15.93,15.97,34700.0,14.3261,14.3351,14.2902,14.3261,34700.0
2011-10-10 15:15:00,15.97,15.99,15.95,15.98,20700.0,14.3261,14.344,14.3082,14.3351,20700.0
2011-10-10 15:20:00,15.97,15.98,15.89,15.89,31800.0,14.3261,14.3351,14.2543,14.2543,31800.0
2011-10-10 15:25:00,15.87,15.93,15.87,15.89,24800.0,14.2364,14.2902,14.2364,14.2543,24800.0
2011-10-10 15:30:00,15.89,15.95,15.81,15.94,18400.0,14.2543,14.3082,14.1826,14.2992,18400.0
2011-10-10 15:35:00,15.94,16.0,15.88,15.96,25600.0,14.2992,14.353,14.2454,14.3171,25600.0
2011-10-10 15:40:00,15.96,15.98,15.9,15.97,11500.0,14.3171,14.3351,14.2633,14.3261,11500.0
2011-10-10 15:45:00,15.97,16.05,15.97,16.04,19800.0,14.3261,14.3979,14.3261,14.3889,19800.0
2011-10-10 15:50:00,16.06,16.13,16.04,16.07,57700.0,14.4068,14.4696,14.3889,14.4158,57700.0
2011-10-10 15:55:00,16.07,16.25,16.06,16.18,105700.0,14.4158,14.5773,14.4068,14.5145,105700.0
2011-10-11 09:30:00,16.1,16.28,15.98,15.98,20400.0,14.4427,14.6042,14.3351,14.3351,20400.0
2011-10-11 09:35:00,16.02,16.15,15.96,16.0,13000.0,14.371,14.4876,14.3171,14.353,13000.0
2011-10-11 09:40:00,16.0,16.04,15.88,15.93,9500.0,14.353,14.3889,14.2454,14.2902,9500.0
2011-10-11 09:45:00,15.93,15.95,15.9,15.94,21800.0,14.2902,14.3082,14.2633,14.2992,21800.0
2011-10-11 09:50:00,15.95,15.97,15.84,15.84,5300.0,14.3082,14.3261,14.2095,14.2095,5300.0
2011-10-11 09:55:00,15.81,15.93,15.81,15.9,11400.0,14.1826,14.2902,14.1826,14.2633,11400.0
2011-10-11 10:00:00,15.9,15.94,15.9,15.9,8700.0,14.2633,14.2992,14.2633,14.2633,8700.0
2011-10-11 10:05:00,15.9,15.96,15.9,15.95,13500.0,14.2633,14.3171,14.2633,14.3082,13500.0
2011-10-11 10:10:00,15.96,16.08,15.96,16.07,79700.0,14.3171,14.4248,14.3171,14.4158,79700.0
2011-10-11 10:15:00,16.04,16.06,16.0,16.01,2600.0,14.3889,14.4068,14.353,14.362,2600.0
2011-10-11 10:20:00,16.02,16.18,16.0,16.18,11500.0,14.371,14.5145,14.353,14.5145,11500.0
2011-10-11 10:25:00,16.18,16.2,16.15,16.19,4500.0,14.5145,14.5324,14.4876,14.5235,4500.0
2011-10-11 10:30:00,16.2,16.2,16.13,16.15,16100.0,14.5324,14.5324,14.4696,14.4876,16100.0
2011-10-11 10:35:00,16.15,16.15,16.12,16.14,600.0,14.4876,14.4876,14.4607,14.4786,600.0
2011-10-11 10:40:00,16.14,16.16,16.06,16.13,13700.0,14.4786,14.4965,14.4068,14.4696,13700.0
2011-10-11 10:45:00,16.14,16.16,16.1,16.14,3000.0,14.4786,14.4965,14.4427,14.4786,3000.0
2011-10-11 10:50:00,16.13,16.14,16.06,16.06,6500.0,14.4696,14.4786,14.4068,14.4068,6500.0
2011-10-11 10:55:00,16.05,16.14,16.04,16.14,133300.0,14.3979,14.4786,14.3889,14.4786,133300.0
2011-10-11 11:00:00,16.14,16.15,16.13,16.15,14900.0,14.4786,14.4876,14.4696,14.4876,14900.0
2011-10-11 11:05:00,16.15,16.15,16.12,16.13,4400.0,14.4876,14.4876,14.4607,14.4696,4400.0
2011-10-11 11:10:00,16.14,16.14,16.12,16.12,32100.0,14.4786,14.4786,14.4607,14.4607,32100.0
2011-10-11 11:15:00,16.08,16.13,16.08,16.11,46400.0,14.4248,14.4696,14.4248,14.4517,46400.0
2011-10-11 11:20:00,16.1,16.11,16.1,16.11,17400.0,14.4427,14.4517,14.4427,14.4517,17400.0
2011-10-11 11:25:00,16.11,16.12,16.1,16.1,17400.0,14.4517,14.4607,14.4427,14.4427,17400.0
2011-10-11 11:30:00,16.11,16.11,16.1,16.11,7900.0,14.4517,14.4517,14.4427,14.4517,7900.0
2011-10-11 11:35:00,16.11,16.11,16.1,16.1,7500.0,14.4517,14.4517,14.4427,14.4427,7500.0
2011-10-11 11:40:00,16.09,16.11,16.09,16.1,9700.0,14.4337,14.4517,14.4337,14.4427,9700.0
2011-10-11 11:45:00,16.11,16.11,16.09,16.09,2400.0,14.4517,14.4517,14.4337,14.4337,2400.0
2011-10-11 11:50:00,16.07,16.09,16.05,16.05,13200.0,14.4158,14.4337,14.3979,14.3979,13200.0
2011-10-11 11:55:00,16.07,16.08,16.03,16.03,2200.0,14.4158,14.4248,14.3799,14.3799,2200.0
2011-10-11 12:00:00,16.07,16.07,16.04,16.07,5200.0,14.4158,14.4158,14.3889,14.4158,5200.0
2011-10-11 12:05:00,16.06,16.07,16.05,16.06,1400.0,14.4068,14.4158,14.3979,14.4068,1400.0
2011-10-11 12:10:00,16.06,16.12,16.04,16.1,15500.0,14.4068,14.4607,14.3889,14.4427,15500.0
2011-10-11 12:15:00,16.1,16.11,16.1,16.1,5300.0,14.4427,14.4517,14.4427,14.4427,5300.0
2011-10-11 12:20:00,16.1,16.11,16.1,16.11,8000.0,14.4427,14.4517,14.4427,14.4517,8000.0
2011-10-11 12:25:00,16.1,16.11,16.1,16.11,3100.0,14.4427,14.4517,14.4427,14.4517,3100.0
2011-10-11 12:30:00,16.1,16.11,16.1,16.1,21700.0,14.4427,14.4517,14.4427,14.4427,21700.0
2011-10-11 12:35:00,16.11,16.11,16.09,16.1,19100.0,14.4517,14.4517,14.4337,14.4427,19100.0
2011-10-11 12:40:00,16.1,16.11,16.1,16.11,8800.0,14.4427,14.4517,14.4427,14.4517,8800.0
2011-10-11 12:45:00,16.1,16.12,16.1,16.1,13200.0,14.4427,14.4607,14.4427,14.4427,13200.0
2011-10-11 12:50:00,16.1,16.13,16.1,16.11,3600.0,14.4427,14.4696,14.4427,14.4517,3600.0
2011-10-11 12:55:00,16.11,16.12,16.1,16.1,4400.0,14.4517,14.4607,14.4427,14.4427,4400.0
2011-10-11 13:00:00,16.11,16.13,16.1,16.1,4100.0,14.4517,14.4696,14.4427,14.4427,4100.0
2011-10-11 13:05:00,16.11,16.11,16.08,16.11,8200.0,14.4517,14.4517,14.4248,14.4517,8200.0
2011-10-11 13:10:00,16.11,16.11,16.04,16.04,5900.0,14.4517,14.4517,14.3889,14.3889,5900.0
2011-10-11 13:15:00,16.05,16.08,16.05,16.07,12700.0,14.3979,14.4248,14.3979,14.4158,12700.0
2011-10-11 13:20:00,16.07,16.08,16.05,16.05,5100.0,14.4158,14.4248,14.3979,14.3979,5100.0
2011-10-11 13:25:00,16.04,16.08,16.03,16.03,6500.0,14.3889,14.4248,14.3799,14.3799,6500.0
2011-10-11 13:30:00,16.05,16.07,16.04,16.06,2500.0,14.3979,14.4158,14.3889,14.4068,2500.0
2011-10-11 13:35:00,16.04,16.1,16.03,16.1,11400.0,14.3889,14.4427,14.3799,14.4427,11400.0
2011-10-11 13:40:00,16.1,16.11,16.08,16.11,12700.0,14.4427,14.4517,14.4248,14.4517,12700.0
2011-10-11 13:45:00,16.12,16.15,16.11,16.12,7600.0,14.4607,14.4876,14.4517,14.4607,7600.0
2011-10-11 13:50:00,16.11,16.2,16.11,16.19,4300.0,14.4517,14.5324,14.4517,14.5235,4300.0
2011-10-11 13:55:00,16.18,16.18,16.16,16.17,6800.0,14.5145,14.5145,14.4965,14.5055,6800.0
2011-10-11 14:00:00,16.17,16.17,16.12,16.14,3000.0,14.5055,14.5055,14.4607,14.4786,3000.0
2011-10-11 14:05:00,16.14,16.14,16.11,16.11,2000.0,14.4786,14.4786,14.4517,14.4517,2000.0
2011-10-11 14:10:00,16.11,16.12,16.11,16.11,4500.0,14.4517,14.4607,14.4517,14.4517,4500.0
2011-10-11 14:15:00,16.11,16.13,16.11,16.11,6200.0,14.4517,14.4696,14.4517,14.4517,6200.0
2011-10-11 14:20:00,16.12,16.13,16.1,16.12,10300.0,14.4607,14.4696,14.4427,14.4607,10300.0
2011-10-11 14:25:00,16.11,16.11,16.06,16.06,7500.0,14.4517,14.4517,14.4068,14.4068,7500.0
2011-10-11 14:30:00,16.06,16.08,16.03,16.07,11300.0,14.4068,14.4248,14.3799,14.4158,11300.0
2011-10-11 14:35:00,16.06,16.06,16.02,16.02,4100.0,14.4068,14.4068,14.371,14.371,4100.0
2011-10-11 14:40:00,16.01,16.05,16.0,16.04,3600.0,14.362,14.3979,14.353,14.3889,3600.0
2011-10-11 14:45:00,16.03,16.03,16.01,16.01,1300.0,14.3799,14.3799,14.362,14.362,1300.0
2011-10-11 14:50:00,16.0,16.14,16.0,16.1,33100.0,14.353,14.4786,14.353,14.4427,33100.0
2011-10-11 14:55:00,16.11,16.12,16.1,16.11,2400.0,14.4517,14.4607,14.4427,14.4517,2400.0
2011-10-11 15:00:00,16.11,16.14,16.09,16.1,7600.0,14.4517,14.4786,14.4337,14.4427,7600.0
2011-10-11 15:05:00,16.09,16.17,16.09,16.17,6100.0,14.4337,14.5055,14.4337,14.5055,6100.0
2011-10-11 15:10:00,16.15,16.15,16.1,16.12,2300.0,14.4876,14.4876,14.4427,14.4607,2300.0
2011-10-11 15:15:00,16.13,16.14,16.08,16.11,5400.0,14.4696,14.4786,14.4248,14.4517,5400.0
2011-10-11 15:20:00,16.1,16.14,16.06,16.1,9000.0,14.4427,14.4786,14.4068,14.4427,9000.0
2011-10-11 15:25:00,16.1,16.18,16.06,16.06,6700.0,14.4427,14.5145,14.4068,14.4068,6700.0
2011-10-11 15:30:00,16.06,16.16,16.06,16.14,18000.0,14.4068,14.4965,14.4068,14.4786,18000.0
2011-10-11 15:35:00,16.13,16.16,16.08,16.15,19900.0,14.4696,14.4965,14.4248,14.4876,19900.0
2011-10-11 15:40:00,16.14,16.2,16.11,16.14,12500.0,14.4786,14.5324,14.4517,14.4786,12500.0
2011-10-11 15:45:00,16.14,16.22,16.1,16.1,23300.0,14.4786,14.5504,14.4427,14.4427,23300.0
2011-10-11 15:50:00,16.1,16.14,16.03,16.06,25500.0,14.4427,14.4786,14.3799,14.4068,25500.0
2011-10-11 15:55:00,16.06,16.12,16.04,16.11,31500.0,14.4068,14.4607,14.3889,14.4517,31500.0
2011-10-12 09:30:00,16.48,16.63,16.34,16.53,33400.0,14.7836,14.9182,14.658,14.8285,33400.0
2011-10-12 09:35:00,16.39,16.58,16.34,16.52,19800.0,14.7029,14.8733,14.658,14.8195,19800.0
2011-10-12 09:40:00,16.52,16.85,16.24,16.61,44700.0,14.8195,15.1155,14.5683,14.9002,44700.0
2011-10-12 09:45:00,16.66,16.66,16.44,16.54,4700.0,14.9451,14.9451,14.7477,14.8374,4700.0
2011-10-12 09:50:00,16.59,16.65,16.51,16.53,11800.0,14.8823,14.9361,14.8105,14.8285,11800.0
2011-10-12 09:55:00,16.54,16.73,16.54,16.66,14700.0,14.8374,15.0079,14.8374,14.9451,14700.0
2011-10-12 10:00:00,16.69,16.71,16.61,16.67,9800.0,14.972,14.9899,14.9002,14.954,9800.0
2011-10-12 10:05:00,16.67,16.71,16.61,16.7,10000.0,14.954,14.9899,14.9002,14.981,10000.0
2011-10-12 10:10:00,16.68,16.72,16.65,16.7,3000.0,14.963,14.9989,14.9361,14.981,3000.0
2011-10-12 10:15:00,16.71,16.75,16.68,16.68,7300.0,14.9899,15.0258,14.963,14.963,7300.0
2011-10-12 10:20:00,16.7,16.71,16.64,16.69,6100.0,14.981,14.9899,14.9271,14.972,6100.0
2011-10-12 10:25:00,16.69,16.72,16.66,16.68,3100.0,14.972,14.9989,14.9451,14.963,3100.0
2011-10-12 10:30:00,16.68,16.72,16.65,16.72,9700.0,14.963,14.9989,14.9361,14.9989,9700.0
2011-10-12 10:35:00,16.68,16.76,16.68,16.71,5800.0,14.963,15.0348,14.963,14.9899,5800.0
2011-10-12 10:40:00,16.71,16.76,16.69,16.71,4700.0,14.9899,15.0348,14.972,14.9899,4700.0
2011-10-12 10:45:00,16.71,16.73,16.65,16.65,7400.0,14.9899,15.0079,14.9361,14.9361,7400.0
2011-10-12 10:50:00,16.65,16.67,16.57,16.62,10200.0,14.9361,14.954,14.8643,14.9092,10200.0
2011-10-12 10:55:00,16.6,16.67,16.54,16.59,38800.0,14.8912,14.954,14.8374,14.8823,38800.0
2011-10-12 11:00:00,16.59,16.63,16.53,16.6,29300.0,14.8823,14.9182,14.8285,14.8912,29300.0
2011-10-12 11:05:00,16.6,16.6,16.59,16.6,9100.0,14.8912,14.8912,14.8823,14.8912,9100.0
2011-10-12 11:10:00,16.6,16.7,16.6,16.67,6000.0,14.8912,14.981,14.8912,14.954,6000.0
2011-10-12 11:15:00,16.67,16.77,16.67,16.75,8800.0,14.954,15.0437,14.954,15.0258,8800.0
2011-10-12 11:20:00,16.77,16.8,16.74,16.76,4200.0,15.0437,15.0707,15.0168,15.0348,4200.0
2011-10-12 11:25:00,16.78,16.84,16.76,16.84,6500.0,15.0527,15.1065,15.0348,15.1065,6500.0
2011-10-12 11:30:00,16.8,16.85,16.77,16.85,4800.0,15.0707,15.1155,15.0437,15.1155,4800.0
2011-10-12 11:35:00,16.85,16.93,16.81,16.87,22900.0,15.1155,15.1873,15.0796,15.1335,22900.0
2011-10-12 11:40:00,16.91,17.0,16.9,16.96,21700.0,15.1693,15.2501,15.1604,15.2142,21700.0
2011-10-12 11:45:00,16.93,16.94,16.87,16.87,4000.0,15.1873,15.1962,15.1335,15.1335,4000.0
2011-10-12 11:50:00,16.86,16.89,16.86,16.87,11000.0,15.1245,15.1514,15.1245,15.1335,11000.0
2011-10-12 11:55:00,16.89,16.91,16.87,16.87,3400.0,15.1514,15.1693,15.1335,15.1335,3400.0
2011-10-12 12:00:00,16.87,16.89,16.87,16.89,1700.0,15.1335,15.1514,15.1335,15.1514,1700.0
2011-10-12 12:05:00,16.87,16.88,16.87,16.87,11500.0,15.1335,15.1424,15.1335,15.1335,11500.0
2011-10-12 12:10:00,16.87,16.9,16.87,16.9,3900.0,15.1335,15.1604,15.1335,15.1604,3900.0
2011-10-12 12:15:00,16.9,16.92,16.88,16.91,3800.0,15.1604,15.1783,15.1424,15.1693,3800.0
2011-10-12 12:20:00,16.9,16.93,16.88,16.91,5300.0,15.1604,15.1873,15.1424,15.1693,5300.0
2011-10-12 12:25:00,16.92,16.93,16.87,16.89,3200.0,15.1783,15.1873,15.1335,15.1514,3200.0
2011-10-12 12:30:00,16.89,16.94,16.89,16.93,2600.0,15.1514,15.1962,15.1514,15.1873,2600.0
2011-10-12 12:35:00,16.92,16.93,16.88,16.91,10100.0,15.1783,15.1873,15.1424,15.1693,10100.0
2011-10-12 12:40:00,16.9,16.91,16.86,16.87,12500.0,15.1604,15.1693,15.1245,15.1335,12500.0
2011-10-12 12:45:00,16.86,16.87,16.84,16.84,8600.0,15.1245,15.1335,15.1065,15.1065,8600.0
2011-10-12 12:50:00,16.82,17.0,16.8,16.98,15500.0,15.0886,15.2501,15.0707,15.2321,15500.0
2011-10-12 12:55:00,16.98,17.02,16.97,17.02,23000.0,15.2321,15.268,15.2232,15.268,23000.0
2011-10-12 13:00:00,17.01,17.04,16.99,17.02,10700.0,15.259,15.286,15.2411,15.268,10700.0
2011-10-12 13:05:00,17.03,17.03,17.01,17.01,8700.0,15.277,15.277,15.259,15.259,8700.0
2011-10-12 13:10:00,17.01,17.03,17.01,17.01,13100.0,15.259,15.277,15.259,15.259,13100.0
2011-10-12 13:15:00,17.01,17.02,17.01,17.01,4900.0,15.259,15.268,15.259,15.259,4900.0
2011-10-12 13:20:00,17.01,17.05,17.01,17.01,10100.0,15.259,15.2949,15.259,15.259,10100.0
2011-10-12 13:25:00,17.01,17.04,17.01,17.01,14500.0,15.259,15.286,15.259,15.259,14500.0
2011-10-12 13:30:00,17.01,17.05,17.0,17.01,20400.0,15.259,15.2949,15.2501,15.259,20400.0
2011-10-12 13:35:00,17.01,17.02,17.01,17.01,3600.0,15.259,15.268,15.259,15.259,3600.0
2011-10-12 13:40:00,17.01,17.01,17.01,17.01,3000.0,15.259,15.259,15.259,15.259,3000.0
2011-10-12 13:45:00,17.01,17.02,17.01,17.01,13000.0,15.259,15.268,15.259,15.259,13000.0
2011-10-12 13:50:00,17.01,17.01,16.93,16.96,16800.0,15.259,15.259,15.1873,15.2142,16800.0
2011-10-12 13:55:00,16.97,16.98,16.94,16.98,5100.0,15.2232,15.2321,15.1962,15.2321,5100.0
2011-10-12 14:00:00,16.99,17.01,16.93,17.0,10300.0,15.2411,15.259,15.1873,15.2501,10300.0
2011-10-12 14:05:00,17.0,17.05,16.99,16.99,7900.0,15.2501,15.2949,15.2411,15.2411,7900.0
2011-10-12 14:10:00,17.01,17.09,16.98,17.06,23700.0,15.259,15.3308,15.2321,15.3039,23700.0
2011-10-12 14:15:00,17.04,17.13,17.03,17.08,13700.0,15.286,15.3667,15.277,15.3218,13700.0
2011-10-12 14:20:00,17.08,17.12,17.04,17.12,6100.0,15.3218,15.3577,15.286,15.3577,6100.0
2011-10-12 14:25:00,17.11,17.15,17.08,17.08,4300.0,15.3487,15.3846,15.3218,15.3218,4300.0
2011-10-12 14:30:00,17.08,17.12,17.05,17.07,15200.0,15.3218,15.3577,15.2949,15.3129,15200.0
2011-10-12 14:35:00,17.06,17.07,17.02,17.05,5800.0,15.3039,15.3129,15.268,15.2949,5800.0
2011-10-12 14:40:00,17.06,17.11,17.04,17.07,20000.0,15.3039,15.3487,15.286,15.3129,20000.0
2011-10-12 14:45:00,17.07,17.12,17.06,17.1,20700.0,15.3129,15.3577,15.3039,15.3398,20700.0
2011-10-12 14:50:00,17.1,17.11,17.06,17.1,18700.0,15.3398,15.3487,15.3039,15.3398,18700.0
2011-10-12 14:55:00,17.09,17.09,17.04,17.08,42400.0,15.3308,15.3308,15.286,15.3218,42400.0
2011-10-12 15:00:00,17.07,17.07,17.0,17.02,9600.0,15.3129,15.3129,15.2501,15.268,9600.0
2011-10-12 15:05:00,17.0,17.02,16.95,16.98,18400.0,15.2501,15.268,15.2052,15.2321,18400.0
2011-10-12 15:10:00,16.98,17.03,16.95,17.01,10800.0,15.2321,15.277,15.2052,15.259,10800.0
2011-10-12 15:15:00,17.02,17.02,16.86,16.93,10700.0,15.268,15.268,15.1245,15.1873,10700.0
2011-10-12 15:20:00,16.95,16.99,16.88,16.98,13700.0,15.2052,15.2411,15.1424,15.2321,13700.0
2011-10-12 15:25:00,16.97,17.05,16.88,17.03,16300.0,15.2232,15.2949,15.1424,15.277,16300.0
2011-10-12 15:30:00,17.03,17.09,16.96,16.97,67900.0,15.277,15.3308,15.2142,15.2232,67900.0
2011-10-12 15:35:00,16.97,17.04,16.93,17.03,22600.0,15.2232,15.286,15.1873,15.277,22600.0
2011-10-12 15:40:00,17.03,17.04,16.98,17.03,18500.0,15.277,15.286,15.2321,15.277,18500.0
2011-10-12 15:45:00,17.03,17.05,16.91,16.93,43600.0,15.277,15.2949,15.1693,15.1873,43600.0
2011-10-12 15:50:00,16.94,17.02,16.86,16.88,34300.0,15.1962,15.268,15.1245,15.1424,34300.0
2011-10-12 15:55:00,16.88,16.96,16.85,16.91,64200.0,15.1424,15.2142,15.1155,15.1693,64200.0
2011-10-13 09:30:00,16.56,16.95,16.52,16.68,23600.0,14.8554,15.2052,14.8195,14.963,23600.0
2011-10-13 09:35:00,16.7,16.71,16.43,16.47,43700.0,14.981,14.9899,14.7387,14.7746,43700.0
2011-10-13 09:40:00,16.49,16.58,16.49,16.58,19000.0,14.7926,14.8733,14.7926,14.8733,19000.0
2011-10-13 09:45:00,16.55,16.64,16.42,16.44,38700.0,14.8464,14.9271,14.7298,14.7477,38700.0
2011-10-13 09:50:00,16.45,16.55,16.42,16.48,19000.0,14.7567,14.8464,14.7298,14.7836,19000.0
2011-10-13 09:55:00,16.45,16.53,16.45,16.53,9500.0,14.7567,14.8285,14.7567,14.8285,9500.0
2011-10-13 10:00:00,16.5,16.64,16.5,16.53,21600.0,14.8015,14.9271,14.8015,14.8285,21600.0
2011-10-13 10:05:00,16.52,16.56,16.52,16.52,19900.0,14.8195,14.8554,14.8195,14.8195,19900.0
2011-10-13 10:10:00,16.55,16.62,16.54,16.55,50400.0,14.8464,14.9092,14.8374,14.8464,50400.0
2011-10-13 10:15:00,16.56,16.56,16.48,16.48,19100.0,14.8554,14.8554,14.7836,14.7836,19100.0
2011-10-13 10:20:00,16.49,16.57,16.45,16.55,12300.0,14.7926,14.8643,14.7567,14.8464,12300.0
2011-10-13 10:25:00,16.56,16.59,16.54,16.55,46000.0,14.8554,14.8823,14.8374,14.8464,46000.0
2011-10-13 10:30:00,16.55,16.6,16.55,16.58,15400.0,14.8464,14.8912,14.8464,14.8733,15400.0
2011-10-13 10:35:00,16.59,16.59,16.51,16.53,62800.0,14.8823,14.8823,14.8105,14.8285,62800.0
2011-10-13 10:40:00,16.53,16.56,16.48,16.48,21400.0,14.8285,14.8554,14.7836,14.7836,21400.0
2011-10-13 10:45:00,16.47,16.5,16.45,16.47,17700.0,14.7746,14.8015,14.7567,14.7746,17700.0
2011-10-13 10:50:00,16.47,16.54,16.47,16.52,10300.0,14.7746,14.8374,14.7746,14.8195,10300.0
2011-10-13 10:55:00,16.52,16.54,16.49,16.49,11900.0,14.8195,14.8374,14.7926,14.7926,11900.0
2011-10-13 11:00:00,16.5,16.56,16.48,16.55,7300.0,14.8015,14.8554,14.7836,14.8464,7300.0
2011-10-13 11:05:00,16.59,16.59,16.51,16.51,7200.0,14.8823,14.8823,14.8105,14.8105,7200.0
2011-10-13 11:10:00,16.53,16.59,16.51,16.55,5000.0,14.8285,14.8823,14.8105,14.8464,5000.0
2011-10-13 11:15:00,16.56,16.59,16.45,16.5,10200.0,14.8554,14.8823,14.7567,14.8015,10200.0
2011-10-13 11:20:00,16.49,16.57,16.48,16.55,5400.0,14.7926,14.8643,14.7836,14.8464,5400.0
2011-10-13 11:25:00,16.55,16.57,16.54,16.55,8600.0,14.8464,14.8643,14.8374,14.8464,8600.0
2011-10-13 11:30:00,16.55,16.59,16.55,16.57,14600.0,14.8464,14.8823,14.8464,14.8643,14600.0
2011-10-13 11:35:00,16.56,16.59,16.5,16.54,9000.0,14.8554,14.8823,14.8015,14.8374,9000.0
2011-10-13 11:40:00,16.51,16.55,16.51,16.55,5500.0,14.8105,14.8464,14.8105,14.8464,5500.0
2011-10-13 11:45:00,16.55,16.7,16.55,16.69,31400.0,14.8464,14.981,14.8464,14.972,31400.0
2011-10-13 11:50:00,16.69,16.73,16.66,16.67,8300.0,14.972,15.0079,14.9451,14.954,8300.0
2011-10-13 11:55:00,16.68,16.72,16.68,16.72,4600.0,14.963,14.9989,14.963,14.9989,4600.0
2011-10-13 12:00:00,16.73,16.77,16.72,16.77,5000.0,15.0079,15.0437,14.9989,15.0437,5000.0
2011-10-13 12:05:00,16.76,16.8,16.75,16.8,10100.0,15.0348,15.0707,15.0258,15.0707,10100.0
2011-10-13 12:10:00,16.79,16.81,16.77,16.79,10600.0,15.0617,15.0796,15.0437,15.0617,10600.0
2011-10-13 12:15:00,16.8,16.84,16.79,16.8,5700.0,15.0707,15.1065,15.0617,15.0707,5700.0
2011-10-13 12:20:00,16.82,16.82,16.79,16.82,4100.0,15.0886,15.0886,15.0617,15.0886,4100.0
2011-10-13 12:25:00,16.83,16.84,16.78,16.78,4900.0,15.0976,15.1065,15.0527,15.0527,4900.0
2011-10-13 12:30:00,16.77,16.79,16.75,16.77,3600.0,15.0437,15.0617,15.0258,15.0437,3600.0
2011-10-13 12:35:00,16.78,16.81,16.77,16.81,6300.0,15.0527,15.0796,15.0437,15.0796,6300.0
2011-10-13 12:40:00,16.8,16.82,16.78,16.82,6700.0,15.0707,15.0886,15.0527,15.0886,6700.0
2011-10-13 12:45:00,16.82,16.83,16.78,16.82,8100.0,15.0886,15.0976,15.0527,15.0886,8100.0
2011-10-13 12:50:00,16.8,16.82,16.8,16.81,2600.0,15.0707,15.0886,15.0707,15.0796,2600.0
2011-10-13 12:55:00,16.82,16.88,16.82,16.87,5800.0,15.0886,15.1424,15.0886,15.1335,5800.0
2011-10-13 13:00:00,16.87,16.88,16.83,16.84,5500.0,15.1335,15.1424,15.0976,15.1065,5500.0
2011-10-13 13:05:00,16.81,16.92,16.77,16.91,13000.0,15.0796,15.1783,15.0437,15.1693,13000.0
2011-10-13 13:10:00,16.91,16.99,16.9,16.98,6100.0,15.1693,15.2411,15.1604,15.2321,6100.0
2011-10-13 13:15:00,16.99,17.0,16.97,16.98,6100.0,15.2411,15.2501,15.2232,15.2321,6100.0
2011-10-13 13:20:00,16.96,16.99,16.96,16.99,9500.0,15.2142,15.2411,15.2142,15.2411,9500.0
2011-10-13 13:25:00,16.98,17.12,16.98,17.11,17400.0,15.2321,15.3577,15.2321,15.3487,17400.0
2011-10-13 13:30:00,17.1,17.31,17.1,17.26,84500.0,15.3398,15.5282,15.3398,15.4833,84500.0
2011-10-13 13:35:00,17.27,17.31,17.24,17.3,32700.0,15.4923,15.5282,15.4654,15.5192,32700.0
2011-10-13 13:40:00,17.29,17.34,17.25,17.31,19100.0,15.5102,15.5551,15.4743,15.5282,19100.0
2011-10-13 13:45:00,17.32,17.46,17.32,17.43,44200.0,15.5371,15.6627,15.5371,15.6358,44200.0
2011-10-13 13:50:00,17.42,17.42,17.31,17.33,44500.0,15.6268,15.6268,15.5282,15.5461,44500.0
2011-10-13 13:55:00,17.34,17.35,17.28,17.3,19800.0,15.5551,15.564,15.5012,15.5192,19800.0
2011-10-13 14:00:00,17.3,17.32,17.23,17.23,11800.0,15.5192,15.5371,15.4564,15.4564,11800.0
2011-10-13 14:05:00,17.24,17.25,17.18,17.22,22200.0,15.4654,15.4743,15.4115,15.4474,22200.0
2011-10-13 14:10:00,17.21,17.21,17.15,17.16,9900.0,15.4385,15.4385,15.3846,15.3936,9900.0
2011-10-13 14:15:00,17.15,17.21,17.15,17.18,16900.0,15.3846,15.4385,15.3846,15.4115,16900.0
2011-10-13 14:20:00,17.19,17.24,17.17,17.19,68300.0,15.4205,15.4654,15.4026,15.4205,68300.0
2011-10-13 14:25:00,17.18,17.19,17.04,17.05,37600.0,15.4115,15.4205,15.286,15.2949,37600.0
2011-10-13 14:30:00,17.05,17.07,17.02,17.05,20100.0,15.2949,15.3129,15.268,15.2949,20100.0
2011-10-13 14:35:00,17.03,17.05,16.97,16.98,20900.0,15.277,15.2949,15.2232,15.2321,20900.0
2011-10-13 14:40:00,16.97,17.0,16.96,17.0,20400.0,15.2232,15.2501,15.2142,15.2501,20400.0
2011-10-13 14:45:00,17.0,17.01,16.97,16.99,30100.0,15.2501,15.259,15.2232,15.2411,30100.0
2011-10-13 14:50:00,16.99,17.01,16.98,17.0,19600.0,15.2411,15.259,15.2321,15.2501,19600.0
2011-10-13 14:55:00,17.0,17.01,16.97,17.0,13600.0,15.2501,15.259,15.2232,15.2501,13600.0
2011-10-13 15:00:00,17.0,17.06,16.98,17.03,25300.0,15.2501,15.3039,15.2321,15.277,25300.0
2011-10-13 15:05:00,17.03,17.07,17.02,17.05,12700.0,15.277,15.3129,15.268,15.2949,12700.0
2011-10-13 15:10:00,17.07,17.08,17.0,17.04,16800.0,15.3129,15.3218,15.2501,15.286,16800.0
2011-10-13 15:15:00,17.05,17.08,17.02,17.05,15300.0,15.2949,15.3218,15.268,15.2949,15300.0
2011-10-13 15:20:00,17.04,17.12,17.0,17.04,23600.0,15.286,15.3577,15.2501,15.286,23600.0
2011-10-13 15:25:00,17.01,17.08,17.0,17.01,22200.0,15.259,15.3218,15.2501,15.259,22200.0
2011-10-13 15:30:00,17.02,17.07,16.99,17.03,33200.0,15.268,15.3129,15.2411,15.277,33200.0
2011-10-13 15:35:00,17.02,17.08,17.02,17.05,35100.0,15.268,15.3218,15.268,15.2949,35100.0
2011-10-13 15:40:00,17.04,17.1,17.03,17.04,64800.0,15.286,15.3398,15.277,15.286,64800.0
2011-10-13 15:45:00,17.05,17.08,17.01,17.05,45600.0,15.2949,15.3218,15.259,15.2949,45600.0
2011-10-13 15:50:00,17.08,17.12,17.05,17.11,53100.0,15.3218,15.3577,15.2949,15.3487,53100.0
2011-10-13 15:55:00,17.1,17.17,17.09,17.16,102100.0,15.3398,15.4026,15.3308,15.3936,102100.0
2011-10-14 09:30:00,17.32,17.97,17.32,17.81,139900.0,15.5371,16.1202,15.5371,15.9767,139900.0
2011-10-14 09:35:00,17.82,17.85,17.7,17.72,31000.0,15.9857,16.0126,15.878,15.896,31000.0
2011-10-14 09:40:00,17.7,17.74,17.63,17.63,17300.0,15.878,15.9139,15.8152,15.8152,17300.0
2011-10-14 09:45:00,17.63,17.66,17.57,17.6,13800.0,15.8152,15.8421,15.7614,15.7883,13800.0
2011-10-14 09:50:00,17.6,17.7,17.58,17.64,140100.0,15.7883,15.878,15.7704,15.8242,140100.0
2011-10-14 09:55:00,17.64,17.7,17.62,17.65,13200.0,15.8242,15.878,15.8063,15.8332,13200.0
2011-10-14 10:00:00,17.64,17.65,17.57,17.57,125500.0,15.8242,15.8332,15.7614,15.7614,125500.0
2011-10-14 10:05:00,17.57,17.61,17.53,17.55,16200.0,15.7614,15.7973,15.7255,15.7435,16200.0
2011-10-14 10:10:00,17.53,17.55,17.46,17.52,40600.0,15.7255,15.7435,15.6627,15.7165,40600.0
2011-10-14 10:15:00,17.51,17.53,17.37,17.39,13400.0,15.7076,15.7255,15.582,15.5999,13400.0
2011-10-14 10:20:00,17.38,17.48,17.38,17.48,11200.0,15.591,15.6807,15.591,15.6807,11200.0
2011-10-14 10:25:00,17.44,17.47,17.36,17.39,21400.0,15.6448,15.6717,15.573,15.5999,21400.0
2011-10-14 10:30:00,17.39,17.42,17.36,17.38,11400.0,15.5999,15.6268,15.573,15.591,11400.0
2011-10-14 10:35:00,17.4,17.43,17.39,17.4,13800.0,15.6089,15.6358,15.5999,15.6089,13800.0
2011-10-14 10:40:00,17.39,17.41,17.35,17.38,7200.0,15.5999,15.6179,15.564,15.591,7200.0
2011-10-14 10:45:00,17.39,17.41,17.35,17.39,11200.0,15.5999,15.6179,15.564,15.5999,11200.0
2011-10-14 10:50:00,17.4,17.4,17.36,17.37,5800.0,15.6089,15.6089,15.573,15.582,5800.0
2011-10-14 10:55:00,17.37,17.4,17.32,17.39,18900.0,15.582,15.6089,15.5371,15.5999,18900.0
2011-10-14 11:00:00,17.39,17.4,17.34,17.36,20000.0,15.5999,15.6089,15.5551,15.573,20000.0
2011-10-14 11:05:00,17.36,17.37,17.23,17.34,42200.0,15.573,15.582,15.4564,15.5551,42200.0
2011-10-14 11:10:00,17.35,17.39,17.32,17.32,8400.0,15.564,15.5999,15.5371,15.5371,8400.0
2011-10-14 11:15:00,17.32,17.36,17.32,17.36,5500.0,15.5371,15.573,15.5371,15.573,5500.0
2011-10-14 11:20:00,17.36,17.4,17.25,17.31,19400.0,15.573,15.6089,15.4743,15.5282,19400.0
2011-10-14 11:25:00,17.3,17.34,17.27,17.32,12500.0,15.5192,15.5551,15.4923,15.5371,12500.0
2011-10-14 11:30:00,17.33,17.34,17.26,17.29,32600.0,15.5461,15.5551,15.4833,15.5102,32600.0
2011-10-14 11:35:00,17.3,17.32,17.25,17.25,9500.0,15.5192,15.5371,15.4743,15.4743,9500.0
2011-10-14 11:40:00,17.26,17.3,17.26,17.28,3300.0,15.4833,15.5192,15.4833,15.5012,3300.0
2011-10-14 11:45:00,17.27,17.3,17.27,17.28,3900.0,15.4923,15.5192,15.4923,15.5012,3900.0
2011-10-14 11:50:00,17.27,17.28,17.26,17.28,2100.0,15.4923,15.5012,15.4833,15.5012,2100.0
2011-10-14 11:55:00,17.27,17.28,17.23,17.23,10700.0,15.4923,15.5012,15.4564,15.4564,10700.0
2011-10-14 12:00:00,17.23,17.27,17.22,17.26,10600.0,15.4564,15.4923,15.4474,15.4833,10600.0
2011-10-14 12:05:00,17.25,17.25,17.06,17.06,14700.0,15.4743,15.4743,15.3039,15.3039,14700.0
2011-10-14 12:10:00,17.07,17.07,17.02,17.02,13300.0,15.3129,15.3129,15.268,15.268,13300.0
2011-10-14 12:15:00,17.02,17.02,16.97,16.99,8700.0,15.268,15.268,15.2232,15.2411,8700.0
2011-10-14 12:20:00,16.97,17.02,16.97,17.01,6200.0,15.2232,15.268,15.2232,15.259,6200.0
2011-10-14 12:25:00,17.01,17.03,16.98,17.03,7700.0,15.259,15.277,15.2321,15.277,7700.0
2011-10-14 12:30:00,17.02,17.07,17.01,17.07,9300.0,15.268,15.3129,15.259,15.3129,9300.0
2011-10-14 12:35:00,17.05,17.11,17.04,17.07,2900.0,15.2949,15.3487,15.286,15.3129,2900.0
2011-10-14 12:40:00,17.09,17.18,17.08,17.18,5400.0,15.3308,15.4115,15.3218,15.4115,5400.0
2011-10-14 12:45:00,17.17,17.18,17.14,17.15,5400.0,15.4026,15.4115,15.3757,15.3846,5400.0
2011-10-14 12:50:00,17.17,17.17,17.15,17.16,800.0,15.4026,15.4026,15.3846,15.3936,800.0
2011-10-14 12:55:00,17.15,17.19,17.14,17.16,36000.0,15.3846,15.4205,15.3757,15.3936,36000.0
2011-10-14 13:00:00,17.16,17.18,17.16,17.17,3000.0,15.3936,15.4115,15.3936,15.4026,3000.0
2011-10-14 13:05:00,17.21,17.27,17.2,17.24,32900.0,15.4385,15.4923,15.4295,15.4654,32900.0
2011-10-14 13:10:00,17.24,17.25,17.2,17.2,4600.0,15.4654,15.4743,15.4295,15.4295,4600.0
2011-10-14 13:15:00,17.22,17.27,17.21,17.25,8000.0,15.4474,15.4923,15.4385,15.4743,8000.0
2011-10-14 13:20:00,17.26,17.26,17.21,17.26,13400.0,15.4833,15.4833,15.4385,15.4833,13400.0
2011-10-14 13:25:00,17.26,17.26,17.2,17.2,5300.0,15.4833,15.4833,15.4295,15.4295,5300.0
2011-10-14 13:30:00,17.2,17.27,17.2,17.26,21600.0,15.4295,15.4923,15.4295,15.4833,21600.0
2011-10-14 13:35:00,17.27,17.28,17.23,17.27,82000.0,15.4923,15.5012,15.4564,15.4923,82000.0
2011-10-14 13:40:00,17.27,17.29,17.26,17.28,8700.0,15.4923,15.5102,15.4833,15.5012,8700.0
2011-10-14 13:45:00,17.28,17.28,17.22,17.25,28000.0,15.5012,15.5012,15.4474,15.4743,28000.0
2011-10-14 13:50:00,17.27,17.27,17.21,17.23,12200.0,15.4923,15.4923,15.4385,15.4564,12200.0
2011-10-14 13:55:00,17.24,17.28,17.24,17.25,29200.0,15.4654,15.5012,15.4654,15.4743,29200.0
2011-10-14 14:00:00,17.25,17.3,17.24,17.29,27900.0,15.4743,15.5192,15.4654,15.5102,27900.0
2011-10-14 14:05:00,17.3,17.3,17.27,17.28,26300.0,15.5192,15.5192,15.4923,15.5012,26300.0
2011-10-14 14:10:00,17.29,17.31,17.27,17.29,37300.0,15.5102,15.5282,15.4923,15.5102,37300.0
2011-10-14 14:15:00,17.28,17.3,17.28,17.3,1900.0,15.5012,15.5192,15.5012,15.5192,1900.0
2011-10-14 14:20:00,17.32,17.39,17.32,17.37,3900.0,15.5371,15.5999,15.5371,15.582,3900.0
2011-10-14 14:25:00,17.37,17.38,17.36,17.37,5600.0,15.582,15.591,15.573,15.582,5600.0
2011-10-14 14:30:00,17.36,17.37,17.29,17.29,3900.0,15.573,15.582,15.5102,15.5102,3900.0
2011-10-14 14:35:00,17.3,17.33,17.3,17.32,5500.0,15.5192,15.5461,15.5192,15.5371,5500.0
2011-10-14 14:40:00,17.32,17.33,17.28,17.33,14000.0,15.5371,15.5461,15.5012,15.5461,14000.0
2011-10-14 14:45:00,17.32,17.37,17.32,17.35,6300.0,15.5371,15.582,15.5371,15.564,6300.0
2011-10-14 14:50:00,17.36,17.36,17.3,17.3,35100.0,15.573,15.573,15.5192,15.5192,35100.0
2011-10-14 14:55:00,17.32,17.36,17.29,17.34,28200.0,15.5371,15.573,15.5102,15.5551,28200.0
2011-10-14 15:00:00,17.34,17.37,17.32,17.36,54700.0,15.5551,15.582,15.5371,15.573,54700.0
2011-10-14 15:05:00,17.37,17.42,17.36,17.4,36300.0,15.582,15.6268,15.573,15.6089,36300.0
2011-10-14 15:10:00,17.41,17.41,17.33,17.35,28100.0,15.6179,15.6179,15.5461,15.564,28100.0
2011-10-14 15:15:00,17.35,17.37,17.3,17.32,28800.0,15.564,15.582,15.5192,15.5371,28800.0
2011-10-14 15:20:00,17.32,17.33,17.26,17.26,23400.0,15.5371,15.5461,15.4833,15.4833,23400.0
2011-10-14 15:25:00,17.26,17.32,17.24,17.28,47200.0,15.4833,15.5371,15.4654,15.5012,47200.0
2011-10-14 15:30:00,17.29,17.36,17.29,17.34,58100.0,15.5102,15.573,15.5102,15.5551,58100.0
2011-10-14 15:35:00,17.34,17.39,17.34,17.38,21200.0,15.5551,15.5999,15.5551,15.591,21200.0
2011-10-14 15:40:00,17.36,17.39,17.35,17.38,26700.0,15.573,15.5999,15.564,15.591,26700.0
2011-10-14 15:45:00,17.38,17.41,17.32,17.35,27800.0,15.591,15.6179,15.5371,15.564,27800.0
2011-10-14 15:50:00,17.34,17.38,17.24,17.25,62700.0,15.5551,15.591,15.4654,15.4743,62700.0
2011-10-14 15:55:00,17.25,17.31,17.24,17.3,105700.0,15.4743,15.5282,15.4654,15.5192,105700.0
2011-10-17 09:30:00,17.33,17.35,17.24,17.32,54000.0,15.5461,15.564,15.4654,15.5371,54000.0
2011-10-17 09:35:00,17.32,17.56,17.31,17.41,46100.0,15.5371,15.7524,15.5282,15.6179,46100.0
2011-10-17 09:40:00,17.42,17.42,17.35,17.36,26300.0,15.6268,15.6268,15.564,15.573,26300.0
2011-10-17 09:45:00,17.39,17.51,17.36,17.4,22400.0,15.5999,15.7076,15.573,15.6089,22400.0
2011-10-17 09:50:00,17.4,17.48,17.38,17.43,28000.0,15.6089,15.6807,15.591,15.6358,28000.0
2011-10-17 09:55:00,17.43,17.43,17.25,17.3,36300.0,15.6358,15.6358,15.4743,15.5192,36300.0
2011-10-17 10:00:00,17.28,17.34,17.17,17.17,48700.0,15.5012,15.5551,15.4026,15.4026,48700.0
2011-10-17 10:05:00,17.17,17.17,17.04,17.08,19000.0,15.4026,15.4026,15.286,15.3218,19000.0
2011-10-17 10:10:00,17.09,17.1,16.9,17.0,51300.0,15.3308,15.3398,15.1604,15.2501,51300.0
2011-10-17 10:15:00,17.0,17.0,16.9,16.97,6900.0,15.2501,15.2501,15.1604,15.2232,6900.0
2011-10-17 10:20:00,16.98,17.0,16.96,16.96,3600.0,15.2321,15.2501,15.2142,15.2142,3600.0
2011-10-17 10:25:00,16.96,17.0,16.96,16.97,9200.0,15.2142,15.2501,15.2142,15.2232,9200.0
2011-10-17 10:30:00,16.97,17.0,16.9,16.9,11700.0,15.2232,15.2501,15.1604,15.1604,11700.0
2011-10-17 10:35:00,16.89,17.02,16.88,17.02,8700.0,15.1514,15.268,15.1424,15.268,8700.0
2011-10-17 10:40:00,17.02,17.02,16.97,16.97,5500.0,15.268,15.268,15.2232,15.2232,5500.0
2011-10-17 10:45:00,16.97,16.99,16.92,16.96,5700.0,15.2232,15.2411,15.1783,15.2142,5700.0
2011-10-17 10:50:00,16.96,16.97,16.87,16.89,13800.0,15.2142,15.2232,15.1335,15.1514,13800.0
2011-10-17 10:55:00,16.91,16.99,16.9,16.99,3300.0,15.1693,15.2411,15.1604,15.2411,3300.0
2011-10-17 11:00:00,16.99,16.99,16.93,16.93,5900.0,15.2411,15.2411,15.1873,15.1873,5900.0
2011-10-17 11:05:00,16.94,16.99,16.94,16.98,11500.0,15.1962,15.2411,15.1962,15.2321,11500.0
2011-10-17 11:10:00,16.97,16.97,16.97,16.97,1200.0,15.2232,15.2232,15.2232,15.2232,1200.0
2011-10-17 11:15:00,16.99,17.0,16.98,16.98,10500.0,15.2411,15.2501,15.2321,15.2321,10500.0
2011-10-17 11:20:00,16.99,17.02,16.99,17.02,4200.0,15.2411,15.268,15.2411,15.268,4200.0
2011-10-17 11:25:00,17.01,17.03,16.99,17.03,8000.0,15.259,15.277,15.2411,15.277,8000.0
2011-10-17 11:30:00,17.03,17.1,17.01,17.08,10600.0,15.277,15.3398,15.259,15.3218,10600.0
2011-10-17 11:35:00,17.08,17.11,17.06,17.11,3800.0,15.3218,15.3487,15.3039,15.3487,3800.0
2011-10-17 11:40:00,17.11,17.14,17.03,17.03,4500.0,15.3487,15.3757,15.277,15.277,4500.0
2011-10-17 11:45:00,17.03,17.03,16.92,16.92,4400.0,15.277,15.277,15.1783,15.1783,4400.0
2011-10-17 11:50:00,16.92,16.95,16.9,16.92,109900.0,15.1783,15.2052,15.1604,15.1783,109900.0
2011-10-17 11:55:00,16.89,16.92,16.83,16.83,22600.0,15.1514,15.1783,15.0976,15.0976,22600.0
2011-10-17 12:00:00,16.83,16.83,16.76,16.76,10900.0,15.0976,15.0976,15.0348,15.0348,10900.0
2011-10-17 12:05:00,16.77,16.77,16.73,16.76,5000.0,15.0437,15.0437,15.0079,15.0348,5000.0
2011-10-17 12:10:00,16.76,16.76,16.68,16.73,7100.0,15.0348,15.0348,14.963,15.0079,7100.0
2011-10-17 12:15:00,16.7,16.75,16.65,16.74,6700.0,14.981,15.0258,14.9361,15.0168,6700.0
2011-10-17 12:20:00,16.75,16.77,16.71,16.71,4600.0,15.0258,15.0437,14.9899,14.9899,4600.0
2011-10-17 12:25:00,16.72,16.75,16.72,16.75,1600.0,14.9989,15.0258,14.9989,15.0258,1600.0
2011-10-17 12:30:00,16.75,16.78,16.73,16.78,6100.0,15.0258,15.0527,15.0079,15.0527,6100.0
2011-10-17 12:35:00,16.78,16.82,16.75,16.76,4600.0,15.0527,15.0886,15.0258,15.0348,4600.0
2011-10-17 12:40:00,16.76,16.78,16.73,16.77,4200.0,15.0348,15.0527,15.0079,15.0437,4200.0
2011-10-17 12:45:00,16.76,16.77,16.7,16.77,7300.0,15.0348,15.0437,14.981,15.0437,7300.0
2011-10-17 12:50:00,16.79,16.8,16.73,16.77,5200.0,15.0617,15.0707,15.0079,15.0437,5200.0
2011-10-17 12:55:00,16.77,16.82,16.74,16.79,4800.0,15.0437,15.0886,15.0168,15.0617,4800.0
2011-10-17 13:00:00,16.79,16.79,16.73,16.78,2700.0,15.0617,15.0617,15.0079,15.0527,2700.0
2011-10-17 13:05:00,16.75,16.79,16.74,16.79,2500.0,15.0258,15.0617,15.0168,15.0617,2500.0
2011-10-17 13:10:00,16.78,16.85,16.76,16.78,9800.0,15.0527,15.1155,15.0348,15.0527,9800.0
2011-10-17 13:15:00,16.79,16.79,16.75,16.79,2800.0,15.0617,15.0617,15.0258,15.0617,2800.0
2011-10-17 13:20:00,16.85,16.85,16.82,16.82,800.0,15.1155,15.1155,15.0886,15.0886,800.0
2011-10-17 13:25:00,16.83,16.89,16.83,16.85,6800.0,15.0976,15.1514,15.0976,15.1155,6800.0
2011-10-17 13:30:00,16.84,16.84,16.79,16.82,3200.0,15.1065,15.1065,15.0617,15.0886,3200.0
2011-10-17 13:35:00,16.82,16.82,16.74,16.81,22900.0,15.0886,15.0886,15.0168,15.0796,22900.0
2011-10-17 13:40:00,16.83,16.89,16.75,16.8,16300.0,15.0976,15.1514,15.0258,15.0707,16300.0
2011-10-17 13:45:00,16.81,16.86,16.81,16.82,2500.0,15.0796,15.1245,15.0796,15.0886,2500.0
2011-10-17 13:50:00,16.8,16.81,16.7,16.7,7800.0,15.0707,15.0796,14.981,14.981,7800.0
2011-10-17 13:55:00,16.71,16.82,16.71,16.82,5700.0,14.9899,15.0886,14.9899,15.0886,5700.0
2011-10-17 14:00:00,16.81,16.83,16.74,16.76,13900.0,15.0796,15.0976,15.0168,15.0348,13900.0
2011-10-17 14:05:00,16.76,16.79,16.74,16.79,6900.0,15.0348,15.0617,15.0168,15.0617,6900.0
2011-10-17 14:10:00,16.79,16.79,16.73,16.74,16600.0,15.0617,15.0617,15.0079,15.0168,16600.0
2011-10-17 14:15:00,16.75,16.78,16.74,16.78,20900.0,15.0258,15.0527,15.0168,15.0527,20900.0
2011-10-17 14:20:00,16.78,16.8,16.77,16.78,4000.0,15.0527,15.0707,15.0437,15.0527,4000.0
2011-10-17 14:25:00,16.78,16.83,16.76,16.76,3000.0,15.0527,15.0976,15.0348,15.0348,3000.0
2011-10-17 14:30:00,16.75,16.76,16.72,16.74,7900.0,15.0258,15.0348,14.9989,15.0168,7900.0
2011-10-17 14:35:00,16.74,16.76,16.72,16.75,12000.0,15.0168,15.0348,14.9989,15.0258,12000.0
2011-10-17 14:40:00,16.75,16.76,16.73,16.74,6300.0,15.0258,15.0348,15.0079,15.0168,6300.0
2011-10-17 14:45:00,16.75,16.76,16.72,16.75,14600.0,15.0258,15.0348,14.9989,15.0258,14600.0
2011-10-17 14:50:00,16.75,16.75,16.7,16.71,8900.0,15.0258,15.0258,14.981,14.9899,8900.0
2011-10-17 14:55:00,16.71,16.71,16.65,16.66,11200.0,14.9899,14.9899,14.9361,14.9451,11200.0
2011-10-17 15:00:00,16.66,16.74,16.65,16.74,8600.0,14.9451,15.0168,14.9361,15.0168,8600.0
2011-10-17 15:05:00,16.73,16.74,16.69,16.71,8300.0,15.0079,15.0168,14.972,14.9899,8300.0
2011-10-17 15:10:00,16.71,16.73,16.67,16.69,18200.0,14.9899,15.0079,14.954,14.972,18200.0
2011-10-17 15:15:00,16.69,16.72,16.68,16.7,9600.0,14.972,14.9989,14.963,14.981,9600.0
2011-10-17 15:20:00,16.7,16.7,16.62,16.63,18200.0,14.981,14.981,14.9092,14.9182,18200.0
2011-10-17 15:25:00,16.64,16.67,16.57,16.6,23100.0,14.9271,14.954,14.8643,14.8912,23100.0
2011-10-17 15:30:00,16.62,16.66,16.55,16.57,17600.0,14.9092,14.9451,14.8464,14.8643,17600.0
2011-10-17 15:35:00,16.57,16.59,16.5,16.5,29600.0,14.8643,14.8823,14.8015,14.8015,29600.0
2011-10-17 15:40:00,16.51,16.64,16.45,16.64,34800.0,14.8105,14.9271,14.7567,14.9271,34800.0
2011-10-17 15:45:00,16.62,16.63,16.45,16.52,22800.0,14.9092,14.9182,14.7567,14.8195,22800.0
2011-10-17 15:50:00,16.52,16.61,16.48,16.57,42800.0,14.8195,14.9002,14.7836,14.8643,42800.0
2011-10-17 15:55:00,16.56,16.58,16.46,16.52,90100.0,14.8554,14.8733,14.7657,14.8195,90100.0
2011-10-18 09:30:00,16.55,17.25,16.55,16.97,33200.0,14.8464,15.4743,14.8464,15.2232,33200.0
2011-10-18 09:35:00,16.91,16.97,16.84,16.89,27400.0,15.1693,15.2232,15.1065,15.1514,27400.0
2011-10-18 09:40:00,16.9,16.96,16.79,16.8,17200.0,15.1604,15.2142,15.0617,15.0707,17200.0
2011-10-18 09:45:00,16.79,16.8,16.6,16.6,11500.0,15.0617,15.0707,14.8912,14.8912,11500.0
2011-10-18 09:50:00,16.61,16.61,16.51,16.57,5000.0,14.9002,14.9002,14.8105,14.8643,5000.0
2011-10-18 09:55:00,16.57,16.57,16.33,16.49,17600.0,14.8643,14.8643,14.649,14.7926,17600.0
2011-10-18 10:00:00,16.49,16.51,16.34,16.34,7800.0,14.7926,14.8105,14.658,14.658,7800.0
2011-10-18 10:05:00,16.33,16.53,16.32,16.53,6300.0,14.649,14.8285,14.6401,14.8285,6300.0
2011-10-18 10:10:00,16.53,16.68,16.51,16.63,7900.0,14.8285,14.963,14.8105,14.9182,7900.0
2011-10-18 10:15:00,16.65,16.69,16.46,16.46,11000.0,14.9361,14.972,14.7657,14.7657,11000.0
2011-10-18 10:20:00,16.42,16.7,16.42,16.69,2800.0,14.7298,14.981,14.7298,14.972,2800.0
2011-10-18 10:25:00,16.68,16.8,16.68,16.8,7900.0,14.963,15.0707,14.963,15.0707,7900.0
2011-10-18 10:30:00,16.79,16.83,16.7,16.79,9900.0,15.0617,15.0976,14.981,15.0617,9900.0
2011-10-18 10:35:00,16.76,16.76,16.69,16.7,3300.0,15.0348,15.0348,14.972,14.981,3300.0
2011-10-18 10:40:00,16.7,16.8,16.7,16.77,6200.0,14.981,15.0707,14.981,15.0437,6200.0
2011-10-18 10:45:00,16.79,16.82,16.74,16.77,5300.0,15.0617,15.0886,15.0168,15.0437,5300.0
2011-10-18 10:50:00,16.77,16.78,16.71,16.74,6700.0,15.0437,15.0527,14.9899,15.0168,6700.0
2011-10-18 10:55:00,16.74,16.74,16.71,16.74,3900.0,15.0168,15.0168,14.9899,15.0168,3900.0
2011-10-18 11:00:00,16.73,16.74,16.67,16.72,4900.0,15.0079,15.0168,14.954,14.9989,4900.0
2011-10-18 11:05:00,16.72,16.79,16.7,16.75,6500.0,14.9989,15.0617,14.981,15.0258,6500.0
2011-10-18 11:10:00,16.78,16.8,16.73,16.74,9300.0,15.0527,15.0707,15.0079,15.0168,9300.0
2011-10-18 11:15:00,16.75,16.78,16.72,16.76,4300.0,15.0258,15.0527,14.9989,15.0348,4300.0
2011-10-18 11:20:00,16.76,16.82,16.7,16.72,6800.0,15.0348,15.0886,14.981,14.9989,6800.0
2011-10-18 11:25:00,16.72,16.77,16.7,16.71,3200.0,14.9989,15.0437,14.981,14.9899,3200.0
2011-10-18 11:30:00,16.71,16.81,16.71,16.8,5300.0,14.9899,15.0796,14.9899,15.0707,5300.0
2011-10-18 11:35:00,16.81,16.87,16.8,16.81,18900.0,15.0796,15.1335,15.0707,15.0796,18900.0
2011-10-18 11:40:00,16.81,16.91,16.8,16.87,11600.0,15.0796,15.1693,15.0707,15.1335,11600.0
2011-10-18 11:45:00,16.88,16.88,16.79,16.81,2800.0,15.1424,15.1424,15.0617,15.0796,2800.0
2011-10-18 11:50:00,16.82,16.88,16.81,16.81,5200.0,15.0886,15.1424,15.0796,15.0796,5200.0
2011-10-18 11:55:00,16.81,16.9,16.8,16.8,8500.0,15.0796,15.1604,15.0707,15.0707,8500.0
2011-10-18 12:00:00,16.82,16.9,16.81,16.88,2200.0,15.0886,15.1604,15.0796,15.1424,2200.0
2011-10-18 12:05:00,16.88,16.9,16.85,16.87,6700.0,15.1424,15.1604,15.1155,15.1335,6700.0
2011-10-18 12:10:00,16.86,16.86,16.82,16.82,1100.0,15.1245,15.1245,15.0886,15.0886,1100.0
2011-10-18 12:15:00,16.81,16.85,16.81,16.84,14200.0,15.0796,15.1155,15.0796,15.1065,14200.0
2011-10-18 12:20:00,16.84,16.85,16.78,16.79,5800.0,15.1065,15.1155,15.0527,15.0617,5800.0
2011-10-18 12:25:00,16.78,16.79,16.77,16.79,2800.0,15.0527,15.0617,15.0437,15.0617,2800.0
2011-10-18 12:30:00,16.8,16.8,16.79,16.79,600.0,15.0707,15.0707,15.0617,15.0617,600.0
2011-10-18 12:35:00,16.79,16.8,16.79,16.8,14000.0,15.0617,15.0707,15.0617,15.0707,14000.0
2011-10-18 12:40:00,16.81,16.87,16.81,16.86,3500.0,15.0796,15.1335,15.0796,15.1245,3500.0
2011-10-18 12:45:00,16.85,16.89,16.85,16.88,3600.0,15.1155,15.1514,15.1155,15.1424,3600.0
2011-10-18 12:50:00,16.84,16.86,16.83,16.85,3700.0,15.1065,15.1245,15.0976,15.1155,3700.0
2011-10-18 12:55:00,16.85,16.9,16.85,16.88,5600.0,15.1155,15.1604,15.1155,15.1424,5600.0
2011-10-18 13:00:00,16.88,16.89,16.84,16.85,8400.0,15.1424,15.1514,15.1065,15.1155,8400.0
2011-10-18 13:05:00,16.86,16.86,16.76,16.8,19400.0,15.1245,15.1245,15.0348,15.0707,19400.0
2011-10-18 13:10:00,16.8,16.82,16.76,16.78,20200.0,15.0707,15.0886,15.0348,15.0527,20200.0
2011-10-18 13:15:00,16.77,16.8,16.76,16.8,4000.0,15.0437,15.0707,15.0348,15.0707,4000.0
2011-10-18 13:20:00,16.8,16.81,16.73,16.73,7000.0,15.0707,15.0796,15.0079,15.0079,7000.0
2011-10-18 13:25:00,16.72,16.8,16.71,16.79,6400.0,14.9989,15.0707,14.9899,15.0617,6400.0
2011-10-18 13:30:00,16.8,16.8,16.75,16.75,12300.0,15.0707,15.0707,15.0258,15.0258,12300.0
2011-10-18 13:35:00,16.77,16.79,16.75,16.76,8800.0,15.0437,15.0617,15.0258,15.0348,8800.0
2011-10-18 13:40:00,16.77,16.83,16.77,16.83,17100.0,15.0437,15.0976,15.0437,15.0976,17100.0
2011-10-18 13:45:00,16.83,16.83,16.8,16.82,16000.0,15.0976,15.0976,15.0707,15.0886,16000.0
2011-10-18 13:50:00,16.83,16.91,16.82,16.89,10300.0,15.0976,15.1693,15.0886,15.1514,10300.0
2011-10-18 13:55:00,16.89,16.93,16.88,16.92,10300.0,15.1514,15.1873,15.1424,15.1783,10300.0
2011-10-18 14:00:00,16.92,16.96,16.92,16.95,25000.0,15.1783,15.2142,15.1783,15.2052,25000.0
2011-10-18 14:05:00,16.96,17.0,16.92,17.0,52900.0,15.2142,15.2501,15.1783,15.2501,52900.0
2011-10-18 14:10:00,17.0,17.03,16.98,17.03,16400.0,15.2501,15.277,15.2321,15.277,16400.0
2011-10-18 14:15:00,17.03,17.03,16.91,16.92,6100.0,15.277,15.277,15.1693,15.1783,6100.0
2011-10-18 14:20:00,16.92,16.99,16.92,16.99,8900.0,15.1783,15.2411,15.1783,15.2411,8900.0
2011-10-18 14:25:00,16.98,16.98,16.95,16.97,12100.0,15.2321,15.2321,15.2052,15.2232,12100.0
2011-10-18 14:30:00,16.97,17.03,16.97,17.01,10300.0,15.2232,15.277,15.2232,15.259,10300.0
2011-10-18 14:35:00,17.0,17.03,16.95,16.95,21100.0,15.2501,15.277,15.2052,15.2052,21100.0
2011-10-18 14:40:00,16.95,16.98,16.94,16.96,20600.0,15.2052,15.2321,15.1962,15.2142,20600.0
2011-10-18 14:45:00,16.96,17.03,16.96,16.99,16500.0,15.2142,15.277,15.2142,15.2411,16500.0
2011-10-18 14:50:00,16.99,17.0,16.95,16.96,31300.0,15.2411,15.2501,15.2052,15.2142,31300.0
2011-10-18 14:55:00,16.95,16.98,16.94,16.98,13400.0,15.2052,15.2321,15.1962,15.2321,13400.0
2011-10-18 15:00:00,16.98,16.98,16.96,16.97,39300.0,15.2321,15.2321,15.2142,15.2232,39300.0
2011-10-18 15:05:00,16.97,16.98,16.95,16.96,53300.0,15.2232,15.2321,15.2052,15.2142,53300.0
2011-10-18 15:10:00,16.97,17.02,16.96,16.98,56800.0,15.2232,15.268,15.2142,15.2321,56800.0
2011-10-18 15:15:00,16.98,17.1,16.95,16.96,59700.0,15.2321,15.3398,15.2052,15.2142,59700.0
2011-10-18 15:20:00,16.98,17.12,16.98,17.07,21100.0,15.2321,15.3577,15.2321,15.3129,21100.0
2011-10-18 15:25:00,17.07,17.11,17.03,17.06,22600.0,15.3129,15.3487,15.277,15.3039,22600.0
2011-10-18 15:30:00,17.06,17.08,16.99,17.02,15800.0,15.3039,15.3218,15.2411,15.268,15800.0
2011-10-18 15:35:00,17.03,17.13,17.02,17.09,35200.0,15.277,15.3667,15.268,15.3308,35200.0
2011-10-18 15:40:00,17.1,17.12,17.06,17.1,19200.0,15.3398,15.3577,15.3039,15.3398,19200.0
2011-10-18 15:45:00,17.12,17.16,17.11,17.16,22900.0,15.3577,15.3936,15.3487,15.3936,22900.0
2011-10-18 15:50:00,17.16,17.3,17.16,17.26,30400.0,15.3936,15.5192,15.3936,15.4833,30400.0
2011-10-18 15:55:00,17.26,17.27,17.12,17.23,40100.0,15.4833,15.4923,15.3577,15.4564,40100.0
2011-10-19 09:30:00,17.27,17.37,17.0,17.0,8400.0,15.4923,15.582,15.2501,15.2501,8400.0
2011-10-19 09:35:00,17.02,17.05,16.93,16.93,18100.0,15.268,15.2949,15.1873,15.1873,18100.0
2011-10-19 09:40:00,16.95,16.96,16.7,16.8,14900.0,15.2052,15.2142,14.981,15.0707,14900.0
2011-10-19 09:45:00,16.76,16.79,16.69,16.76,6600.0,15.0348,15.0617,14.972,15.0348,6600.0
2011-10-19 09:50:00,16.76,16.83,16.73,16.75,11900.0,15.0348,15.0976,15.0079,15.0258,11900.0
2011-10-19 09:55:00,16.74,16.74,16.64,16.69,7900.0,15.0168,15.0168,14.9271,14.972,7900.0
2011-10-19 10:00:00,16.69,16.75,16.54,16.56,6700.0,14.972,15.0258,14.8374,14.8554,6700.0
2011-10-19 10:05:00,16.6,16.6,16.54,16.59,2100.0,14.8912,14.8912,14.8374,14.8823,2100.0
2011-10-19 10:10:00,16.6,16.68,16.6,16.67,4000.0,14.8912,14.963,14.8912,14.954,4000.0
2011-10-19 10:15:00,16.65,16.67,16.59,16.66,7200.0,14.9361,14.954,14.8823,14.9451,7200.0
2011-10-19 10:20:00,16.65,16.68,16.56,16.62,4000.0,14.9361,14.963,14.8554,14.9092,4000.0
2011-10-19 10:25:00,16.62,16.73,16.62,16.73,3600.0,14.9092,15.0079,14.9092,15.0079,3600.0
2011-10-19 10:30:00,16.73,16.75,16.73,16.74,4400.0,15.0079,15.0258,15.0079,15.0168,4400.0
2011-10-19 10:35:00,16.71,16.77,16.68,16.7,9200.0,14.9899,15.0437,14.963,14.981,9200.0
2011-10-19 10:40:00,16.72,16.79,16.72,16.73,6500.0,14.9989,15.0617,14.9989,15.0079,6500.0
2011-10-19 10:45:00,16.74,16.76,16.74,16.75,5200.0,15.0168,15.0348,15.0168,15.0258,5200.0
2011-10-19 10:50:00,16.75,16.79,16.75,16.76,2500.0,15.0258,15.0617,15.0258,15.0348,2500.0
2011-10-19 10:55:00,16.79,16.81,16.74,16.75,7200.0,15.0617,15.0796,15.0168,15.0258,7200.0
2011-10-19 11:00:00,16.74,16.76,16.71,16.73,3300.0,15.0168,15.0348,14.9899,15.0079,3300.0
2011-10-19 11:05:00,16.72,16.78,16.72,16.78,900.0,14.9989,15.0527,14.9989,15.0527,900.0
2011-10-19 11:10:00,16.75,16.75,16.71,16.73,1300.0,15.0258,15.0258,14.9899,15.0079,1300.0
2011-10-19 11:15:00,16.75,16.78,16.69,16.69,3100.0,15.0258,15.0527,14.972,14.972,3100.0
2011-10-19 11:20:00,16.63,16.75,16.61,16.67,9300.0,14.9182,15.0258,14.9002,14.954,9300.0
2011-10-19 11:25:00,16.69,16.69,16.65,16.66,4200.0,14.972,14.972,14.9361,14.9451,4200.0
2011-10-19 11:30:00,16.68,16.78,16.68,16.73,4500.0,14.963,15.0527,14.963,15.0079,4500.0
2011-10-19 11:35:00,16.7,16.71,16.68,16.68,2900.0,14.981,14.9899,14.963,14.963,2900.0
2011-10-19 11:40:00,16.68,16.79,16.64,16.72,13500.0,14.963,15.0617,14.9271,14.9989,13500.0
2011-10-19 11:45:00,16.73,16.73,16.68,16.68,1200.0,15.0079,15.0079,14.963,14.963,1200.0
2011-10-19 11:50:00,16.7,16.71,16.66,16.66,2100.0,14.981,14.9899,14.9451,14.9451,2100.0
2011-10-19 11:55:00,16.7,16.7,16.59,16.59,2900.0,14.981,14.981,14.8823,14.8823,2900.0
2011-10-19 12:00:00,16.54,16.57,16.52,16.57,3700.0,14.8374,14.8643,14.8195,14.8643,3700.0
2011-10-19 12:05:00,16.59,16.61,16.56,16.56,4200.0,14.8823,14.9002,14.8554,14.8554,4200.0
2011-10-19 12:10:00,16.53,16.56,16.5,16.54,3500.0,14.8285,14.8554,14.8015,14.8374,3500.0
2011-10-19 12:15:00,16.53,16.63,16.53,16.62,4900.0,14.8285,14.9182,14.8285,14.9092,4900.0
2011-10-19 12:20:00,16.61,16.64,16.56,16.64,6800.0,14.9002,14.9271,14.8554,14.9271,6800.0
2011-10-19 12:25:00,16.64,16.69,16.62,16.69,5500.0,14.9271,14.972,14.9092,14.972,5500.0
2011-10-19 12:30:00,16.67,16.67,16.61,16.63,1300.0,14.954,14.954,14.9002,14.9182,1300.0
2011-10-19 12:35:00,16.61,16.72,16.61,16.71,4600.0,14.9002,14.9989,14.9002,14.9899,4600.0
2011-10-19 12:40:00,16.71,16.86,16.69,16.8,22600.0,14.9899,15.1245,14.972,15.0707,22600.0
2011-10-19 12:45:00,16.82,16.84,16.8,16.81,3000.0,15.0886,15.1065,15.0707,15.0796,3000.0
2011-10-19 12:50:00,16.82,16.88,16.82,16.86,4800.0,15.0886,15.1424,15.0886,15.1245,4800.0
2011-10-19 12:55:00,16.84,16.92,16.82,16.9,8400.0,15.1065,15.1783,15.0886,15.1604,8400.0
2011-10-19 13:00:00,16.87,16.93,16.87,16.92,5100.0,15.1335,15.1873,15.1335,15.1783,5100.0
2011-10-19 13:05:00,16.92,16.94,16.87,16.94,3000.0,15.1783,15.1962,15.1335,15.1962,3000.0
2011-10-19 13:10:00,16.93,16.95,16.92,16.93,1800.0,15.1873,15.2052,15.1783,15.1873,1800.0
2011-10-19 13:15:00,16.92,16.93,16.89,16.93,3300.0,15.1783,15.1873,15.1514,15.1873,3300.0
2011-10-19 13:20:00,16.91,16.93,16.86,16.88,6600.0,15.1693,15.1873,15.1245,15.1424,6600.0
2011-10-19 13:25:00,16.9,16.92,16.83,16.83,3100.0,15.1604,15.1783,15.0976,15.0976,3100.0
2011-10-19 13:30:00,16.83,16.83,16.79,16.79,3000.0,15.0976,15.0976,15.0617,15.0617,3000.0
2011-10-19 13:35:00,16.79,16.84,16.75,16.75,6900.0,15.0617,15.1065,15.0258,15.0258,6900.0
2011-10-19 13:40:00,16.73,16.77,16.73,16.76,2500.0,15.0079,15.0437,15.0079,15.0348,2500.0
2011-10-19 13:45:00,16.76,16.79,16.74,16.78,15200.0,15.0348,15.0617,15.0168,15.0527,15200.0
2011-10-19 13:50:00,16.78,16.78,16.73,16.76,4800.0,15.0527,15.0527,15.0079,15.0348,4800.0
2011-10-19 13:55:00,16.78,16.8,16.77,16.8,2600.0,15.0527,15.0707,15.0437,15.0707,2600.0
2011-10-19 14:00:00,16.77,16.79,16.75,16.75,5200.0,15.0437,15.0617,15.0258,15.0258,5200.0
2011-10-19 14:05:00,16.75,16.76,16.69,16.7,25000.0,15.0258,15.0348,14.972,14.981,25000.0
2011-10-19 14:10:00,16.7,16.75,16.69,16.71,9600.0,14.981,15.0258,14.972,14.9899,9600.0
2011-10-19 14:15:00,16.71,16.86,16.71,16.77,38300.0,14.9899,15.1245,14.9899,15.0437,38300.0
2011-10-19 14:20:00,16.76,16.8,16.67,16.67,17500.0,15.0348,15.0707,14.954,14.954,17500.0
2011-10-19 14:25:00,16.66,16.7,16.65,16.65,11800.0,14.9451,14.981,14.9361,14.9361,11800.0
2011-10-19 14:30:00,16.65,16.67,16.58,16.64,16700.0,14.9361,14.954,14.8733,14.9271,16700.0
2011-10-19 14:35:00,16.64,16.66,16.54,16.55,21000.0,14.9271,14.9451,14.8374,14.8464,21000.0
2011-10-19 14:40:00,16.54,16.59,16.51,16.59,15700.0,14.8374,14.8823,14.8105,14.8823,15700.0
2011-10-19 14:45:00,16.57,16.64,16.55,16.6,8300.0,14.8643,14.9271,14.8464,14.8912,8300.0
2011-10-19 14:50:00,16.61,16.65,16.59,16.6,4900.0,14.9002,14.9361,14.8823,14.8912,4900.0
2011-10-19 14:55:00,16.6,16.63,16.53,16.57,12400.0,14.8912,14.9182,14.8285,14.8643,12400.0
2011-10-19 15:00:00,16.56,16.59,16.51,16.51,8200.0,14.8554,14.8823,14.8105,14.8105,8200.0
2011-10-19 15:05:00,16.51,16.56,16.44,16.51,13800.0,14.8105,14.8554,14.7477,14.8105,13800.0
2011-10-19 15:10:00,16.49,16.51,16.43,16.46,4100.0,14.7926,14.8105,14.7387,14.7657,4100.0
2011-10-19 15:15:00,16.48,16.55,16.48,16.52,6900.0,14.7836,14.8464,14.7836,14.8195,6900.0
2011-10-19 15:20:00,16.5,16.5,16.45,16.49,9700.0,14.8015,14.8015,14.7567,14.7926,9700.0
2011-10-19 15:25:00,16.48,16.48,16.35,16.36,13000.0,14.7836,14.7836,14.667,14.676,13000.0
2011-10-19 15:30:00,16.37,16.48,16.35,16.46,22400.0,14.6849,14.7836,14.667,14.7657,22400.0
2011-10-19 15:35:00,16.48,16.48,16.37,16.45,22200.0,14.7836,14.7836,14.6849,14.7567,22200.0
2011-10-19 15:40:00,16.45,16.52,16.39,16.43,15900.0,14.7567,14.8195,14.7029,14.7387,15900.0
2011-10-19 15:45:00,16.44,16.53,16.39,16.48,15000.0,14.7477,14.8285,14.7029,14.7836,15000.0
2011-10-19 15:50:00,16.48,16.48,16.41,16.45,23600.0,14.7836,14.7836,14.7208,14.7567,23600.0
2011-10-19 15:55:00,16.47,16.49,16.43,16.46,54000.0,14.7746,14.7926,14.7387,14.7657,54000.0
2011-10-20 09:30:00,16.74,16.76,16.4,16.65,9200.0,15.0168,15.0348,14.7118,14.9361,9200.0
2011-10-20 09:35:00,16.65,16.65,16.29,16.34,18900.0,14.9361,14.9361,14.6132,14.658,18900.0
2011-10-20 09:40:00,16.33,16.33,16.1,16.17,10300.0,14.649,14.649,14.4427,14.5055,10300.0
2011-10-20 09:45:00,16.23,16.36,16.2,16.36,9800.0,14.5593,14.676,14.5324,14.676,9800.0
2011-10-20 09:50:00,16.36,16.38,16.22,16.22,8900.0,14.676,14.6939,14.5504,14.5504,8900.0
2011-10-20 09:55:00,16.21,16.23,16.15,16.18,9800.0,14.5414,14.5593,14.4876,14.5145,9800.0
2011-10-20 10:00:00,16.18,16.34,16.16,16.16,9100.0,14.5145,14.658,14.4965,14.4965,9100.0
2011-10-20 10:05:00,16.13,16.16,16.06,16.12,10600.0,14.4696,14.4965,14.4068,14.4607,10600.0
2011-10-20 10:10:00,16.12,16.26,16.11,16.26,7200.0,14.4607,14.5862,14.4517,14.5862,7200.0
2011-10-20 10:15:00,16.24,16.24,16.13,16.13,1600.0,14.5683,14.5683,14.4696,14.4696,1600.0
2011-10-20 10:20:00,16.13,16.16,16.07,16.08,5600.0,14.4696,14.4965,14.4158,14.4248,5600.0
2011-10-20 10:25:00,16.05,16.06,16.01,16.04,2500.0,14.3979,14.4068,14.362,14.3889,2500.0
2011-10-20 10:30:00,16.04,16.05,16.02,16.02,2700.0,14.3889,14.3979,14.371,14.371,2700.0
2011-10-20 10:35:00,16.02,16.08,16.01,16.03,4900.0,14.371,14.4248,14.362,14.3799,4900.0
2011-10-20 10:40:00,16.06,16.07,16.01,16.01,5300.0,14.4068,14.4158,14.362,14.362,5300.0
2011-10-20 10:45:00,16.01,16.03,16.0,16.03,4300.0,14.362,14.3799,14.353,14.3799,4300.0
2011-10-20 10:50:00,16.02,16.02,16.0,16.02,8100.0,14.371,14.371,14.353,14.371,8100.0
2011-10-20 10:55:00,16.02,16.02,15.98,16.0,19500.0,14.371,14.371,14.3351,14.353,19500.0
2011-10-20 11:00:00,15.99,15.99,15.93,15.95,14300.0,14.344,14.344,14.2902,14.3082,14300.0
2011-10-20 11:05:00,15.95,15.98,15.93,15.98,3600.0,14.3082,14.3351,14.2902,14.3351,3600.0
2011-10-20 11:10:00,15.98,15.98,15.94,15.98,3100.0,14.3351,14.3351,14.2992,14.3351,3100.0
2011-10-20 11:15:00,15.97,15.97,15.89,15.9,16000.0,14.3261,14.3261,14.2543,14.2633,16000.0
2011-10-20 11:20:00,15.88,15.9,15.81,15.89,15500.0,14.2454,14.2633,14.1826,14.2543,15500.0
2011-10-20 11:25:00,15.89,15.96,15.89,15.96,13700.0,14.2543,14.3171,14.2543,14.3171,13700.0
2011-10-20 11:30:00,15.96,15.96,15.89,15.89,2400.0,14.3171,14.3171,14.2543,14.2543,2400.0
2011-10-20 11:35:00,15.9,15.93,15.85,15.86,8700.0,14.2633,14.2902,14.2184,14.2274,8700.0
2011-10-20 11:40:00,15.83,15.87,15.83,15.83,2900.0,14.2005,14.2364,14.2005,14.2005,2900.0
2011-10-20 11:45:00,15.83,15.88,15.83,15.85,3400.0,14.2005,14.2454,14.2005,14.2184,3400.0
2011-10-20 11:50:00,15.86,15.88,15.84,15.88,2700.0,14.2274,14.2454,14.2095,14.2454,2700.0
2011-10-20 11:55:00,15.8,15.82,15.75,15.8,17500.0,14.1736,14.1915,14.1287,14.1736,17500.0
2011-10-20 12:00:00,15.83,15.83,15.76,15.76,9800.0,14.2005,14.2005,14.1377,14.1377,9800.0
2011-10-20 12:05:00,15.77,15.8,15.77,15.78,4700.0,14.1467,14.1736,14.1467,14.1557,4700.0
2011-10-20 12:10:00,15.77,15.79,15.71,15.75,14600.0,14.1467,14.1646,14.0929,14.1287,14600.0
2011-10-20 12:15:00,15.75,15.76,15.7,15.7,10800.0,14.1287,14.1377,14.0839,14.0839,10800.0
2011-10-20 12:20:00,15.68,15.7,15.65,15.69,10000.0,14.0659,14.0839,14.039,14.0749,10000.0
2011-10-20 12:25:00,15.69,15.69,15.63,15.64,9300.0,14.0749,14.0749,14.0211,14.0301,9300.0
2011-10-20 12:30:00,15.63,15.68,15.63,15.65,29700.0,14.0211,14.0659,14.0211,14.039,29700.0
2011-10-20 12:35:00,15.64,15.65,15.63,15.64,16700.0,14.0301,14.039,14.0211,14.0301,16700.0
2011-10-20 12:40:00,15.65,15.67,15.63,15.66,6900.0,14.039,14.057,14.0211,14.048,6900.0
2011-10-20 12:45:00,15.65,15.65,15.65,15.65,1100.0,14.039,14.039,14.039,14.039,1100.0
2011-10-20 12:50:00,15.65,15.66,15.63,15.65,2400.0,14.039,14.048,14.0211,14.039,2400.0
2011-10-20 12:55:00,15.65,15.67,15.65,15.65,14700.0,14.039,14.057,14.039,14.039,14700.0
2011-10-20 13:00:00,15.65,15.66,15.63,15.64,7000.0,14.039,14.048,14.0211,14.0301,7000.0
2011-10-20 13:05:00,15.65,15.67,15.64,15.65,19800.0,14.039,14.057,14.0301,14.039,19800.0
2011-10-20 13:10:00,15.66,15.67,15.64,15.64,28100.0,14.048,14.057,14.0301,14.0301,28100.0
2011-10-20 13:15:00,15.64,15.83,15.64,15.83,9800.0,14.0301,14.2005,14.0301,14.2005,9800.0
2011-10-20 13:20:00,15.87,15.91,15.87,15.89,22900.0,14.2364,14.2723,14.2364,14.2543,22900.0
2011-10-20 13:25:00,15.87,15.89,15.78,15.78,25800.0,14.2364,14.2543,14.1557,14.1557,25800.0
2011-10-20 13:30:00,15.79,15.8,15.72,15.74,47600.0,14.1646,14.1736,14.1018,14.1198,47600.0
2011-10-20 13:35:00,15.79,15.9,15.79,15.88,3300.0,14.1646,14.2633,14.1646,14.2454,3300.0
2011-10-20 13:40:00,15.9,15.91,15.82,15.85,3500.0,14.2633,14.2723,14.1915,14.2184,3500.0
2011-10-20 13:45:00,15.87,15.96,15.87,15.9,8700.0,14.2364,14.3171,14.2364,14.2633,8700.0
2011-10-20 13:50:00,15.93,15.98,15.93,15.95,1800.0,14.2902,14.3351,14.2902,14.3082,1800.0
2011-10-20 13:55:00,15.98,15.98,15.91,15.93,4600.0,14.3351,14.3351,14.2723,14.2902,4600.0
2011-10-20 14:00:00,15.95,15.99,15.92,15.96,6400.0,14.3082,14.344,14.2812,14.3171,6400.0
2011-10-20 14:05:00,15.97,16.01,15.97,16.01,7300.0,14.3261,14.362,14.3261,14.362,7300.0
2011-10-20 14:10:00,16.02,16.12,16.0,16.03,21200.0,14.371,14.4607,14.353,14.3799,21200.0
2011-10-20 14:15:00,16.03,16.09,16.03,16.07,6000.0,14.3799,14.4337,14.3799,14.4158,6000.0
2011-10-20 14:20:00,16.08,16.17,16.08,16.17,2400.0,14.4248,14.5055,14.4248,14.5055,2400.0
2011-10-20 14:25:00,16.18,16.18,16.11,16.11,4600.0,14.5145,14.5145,14.4517,14.4517,4600.0
2011-10-20 14:30:00,16.11,16.18,16.11,16.14,1600.0,14.4517,14.5145,14.4517,14.4786,1600.0
2011-10-20 14:35:00,16.14,16.22,16.12,16.22,1400.0,14.4786,14.5504,14.4607,14.5504,1400.0
2011-10-20 14:40:00,16.23,16.29,16.21,16.21,16400.0,14.5593,14.6132,14.5414,14.5414,16400.0
2011-10-20 14:45:00,16.23,16.23,16.14,16.18,16200.0,14.5593,14.5593,14.4786,14.5145,16200.0
2011-10-20 14:50:00,16.17,16.24,16.16,16.22,2800.0,14.5055,14.5683,14.4965,14.5504,2800.0
2011-10-20 14:55:00,16.2,16.26,16.15,16.2,12200.0,14.5324,14.5862,14.4876,14.5324,12200.0
2011-10-20 15:00:00,16.2,16.25,16.16,16.18,6400.0,14.5324,14.5773,14.4965,14.5145,6400.0
2011-10-20 15:05:00,16.16,16.16,16.07,16.14,15600.0,14.4965,14.4965,14.4158,14.4786,15600.0
2011-10-20 15:10:00,16.14,16.14,16.05,16.05,10300.0,14.4786,14.4786,14.3979,14.3979,10300.0
2011-10-20 15:15:00,16.05,16.05,15.97,16.04,19200.0,14.3979,14.3979,14.3261,14.3889,19200.0
2011-10-20 15:20:00,16.04,16.04,15.93,16.0,17500.0,14.3889,14.3889,14.2902,14.353,17500.0
2011-10-20 15:25:00,15.98,15.99,15.91,15.96,13800.0,14.3351,14.344,14.2723,14.3171,13800.0
2011-10-20 15:30:00,15.96,15.96,15.85,15.91,23700.0,14.3171,14.3171,14.2184,14.2723,23700.0
2011-10-20 15:35:00,15.94,15.94,15.83,15.85,16200.0,14.2992,14.2992,14.2005,14.2184,16200.0
2011-10-20 15:40:00,15.84,15.95,15.84,15.91,21800.0,14.2095,14.3082,14.2095,14.2723,21800.0
2011-10-20 15:45:00,15.91,15.97,15.89,15.93,25200.0,14.2723,14.3261,14.2543,14.2902,25200.0
2011-10-20 15:50:00,15.93,16.06,15.91,15.95,24800.0,14.2902,14.4068,14.2723,14.3082,24800.0
2011-10-20 15:55:00,15.94,15.98,15.86,15.88,70000.0,14.2992,14.3351,14.2274,14.2454,70000.0
2011-10-21 09:30:00,16.28,16.32,16.1,16.12,55200.0,14.6042,14.6401,14.4427,14.4607,55200.0
2011-10-21 09:35:00,16.12,16.13,15.93,15.97,19300.0,14.4607,14.4696,14.2902,14.3261,19300.0
2011-10-21 09:40:00,15.97,16.03,15.71,15.71,15900.0,14.3261,14.3799,14.0929,14.0929,15900.0
2011-10-21 09:45:00,15.74,15.97,15.73,15.97,10800.0,14.1198,14.3261,14.1108,14.3261,10800.0
2011-10-21 09:50:00,15.97,16.03,15.93,16.01,6900.0,14.3261,14.3799,14.2902,14.362,6900.0
2011-10-21 09:55:00,16.04,16.11,15.91,15.93,16400.0,14.3889,14.4517,14.2723,14.2902,16400.0
2011-10-21 10:00:00,15.94,16.11,15.94,16.02,28300.0,14.2992,14.4517,14.2992,14.371,28300.0
2011-10-21 10:05:00,16.04,16.15,16.04,16.15,5900.0,14.3889,14.4876,14.3889,14.4876,5900.0
2011-10-21 10:10:00,16.15,16.22,16.15,16.22,2100.0,14.4876,14.5504,14.4876,14.5504,2100.0
2011-10-21 10:15:00,16.22,16.28,16.18,16.24,11300.0,14.5504,14.6042,14.5145,14.5683,11300.0
2011-10-21 10:20:00,16.28,16.33,16.22,16.23,23500.0,14.6042,14.649,14.5504,14.5593,23500.0
2011-10-21 10:25:00,16.23,16.24,16.17,16.24,5100.0,14.5593,14.5683,14.5055,14.5683,5100.0
2011-10-21 10:30:00,16.24,16.32,16.24,16.28,10900.0,14.5683,14.6401,14.5683,14.6042,10900.0
2011-10-21 10:35:00,16.28,16.29,16.2,16.21,13200.0,14.6042,14.6132,14.5324,14.5414,13200.0
2011-10-21 10:40:00,16.19,16.19,16.15,16.15,700.0,14.5235,14.5235,14.4876,14.4876,700.0
2011-10-21 10:45:00,16.11,16.13,16.05,16.05,15400.0,14.4517,14.4696,14.3979,14.3979,15400.0
2011-10-21 10:50:00,16.05,16.07,16.0,16.03,14600.0,14.3979,14.4158,14.353,14.3799,14600.0
2011-10-21 10:55:00,16.05,16.07,16.04,16.07,7400.0,14.3979,14.4158,14.3889,14.4158,7400.0
2011-10-21 11:00:00,16.07,16.09,16.05,16.06,5800.0,14.4158,14.4337,14.3979,14.4068,5800.0
2011-10-21 11:05:00,16.07,16.11,16.05,16.11,1700.0,14.4158,14.4517,14.3979,14.4517,1700.0
2011-10-21 11:10:00,16.11,16.15,16.08,16.14,10400.0,14.4517,14.4876,14.4248,14.4786,10400.0
2011-10-21 11:15:00,16.15,16.15,16.1,16.13,2200.0,14.4876,14.4876,14.4427,14.4696,2200.0
2011-10-21 11:20:00,16.1,16.11,16.1,16.11,600.0,14.4427,14.4517,14.4427,14.4517,600.0
2011-10-21 11:25:00,16.13,16.14,16.1,16.14,600.0,14.4696,14.4786,14.4427,14.4786,600.0
2011-10-21 11:30:00,16.13,16.15,16.12,16.13,3100.0,14.4696,14.4876,14.4607,14.4696,3100.0
2011-10-21 11:35:00,16.13,16.15,16.06,16.09,17700.0,14.4696,14.4876,14.4068,14.4337,17700.0
2011-10-21 11:40:00,16.09,16.14,16.05,16.1,10100.0,14.4337,14.4786,14.3979,14.4427,10100.0
2011-10-21 11:45:00,16.1,16.15,16.1,16.14,7600.0,14.4427,14.4876,14.4427,14.4786,7600.0
2011-10-21 11:50:00,16.13,16.15,16.09,16.12,17400.0,14.4696,14.4876,14.4337,14.4607,17400.0
2011-10-21 11:55:00,16.12,16.13,16.1,16.13,3800.0,14.4607,14.4696,14.4427,14.4696,3800.0
2011-10-21 12:00:00,16.12,16.14,16.12,16.12,7700.0,14.4607,14.4786,14.4607,14.4607,7700.0
2011-10-21 12:05:00,16.11,16.14,16.1,16.13,15500.0,14.4517,14.4786,14.4427,14.4696,15500.0
2011-10-21 12:10:00,16.13,16.15,16.12,16.15,27700.0,14.4696,14.4876,14.4607,14.4876,27700.0
2011-10-21 12:15:00,16.15,16.17,16.13,16.14,40900.0,14.4876,14.5055,14.4696,14.4786,40900.0
2011-10-21 12:20:00,16.15,16.15,16.13,16.13,3500.0,14.4876,14.4876,14.4696,14.4696,3500.0
2011-10-21 12:25:00,16.14,16.14,16.14,16.14,600.0,14.4786,14.4786,14.4786,14.4786,600.0
2011-10-21 12:30:00,16.15,16.16,16.14,16.15,1700.0,14.4876,14.4965,14.4786,14.4876,1700.0
2011-10-21 12:35:00,16.16,16.16,16.12,16.12,3100.0,14.4965,14.4965,14.4607,14.4607,3100.0
2011-10-21 12:40:00,16.14,16.14,16.13,16.13,900.0,14.4786,14.4786,14.4696,14.4696,900.0
2011-10-21 12:45:00,16.14,16.14,16.1,16.1,1400.0,14.4786,14.4786,14.4427,14.4427,1400.0
2011-10-21 12:50:00,16.1,16.1,16.06,16.08,700.0,14.4427,14.4427,14.4068,14.4248,700.0
2011-10-21 12:55:00,16.09,16.09,16.08,16.08,400.0,14.4337,14.4337,14.4248,14.4248,400.0
2011-10-21 13:00:00,16.06,16.06,16.0,16.01,8300.0,14.4068,14.4068,14.353,14.362,8300.0
2011-10-21 13:05:00,16.03,16.05,15.97,16.02,10800.0,14.3799,14.3979,14.3261,14.371,10800.0
2011-10-21 13:10:00,16.02,16.02,15.92,16.01,14300.0,14.371,14.371,14.2812,14.362,14300.0
2011-10-21 13:15:00,16.03,16.03,15.95,15.97,8000.0,14.3799,14.3799,14.3082,14.3261,8000.0
2011-10-21 13:20:00,16.0,16.01,15.97,15.98,4300.0,14.353,14.362,14.3261,14.3351,4300.0
2011-10-21 13:25:00,15.98,15.98,15.89,15.92,6700.0,14.3351,14.3351,14.2543,14.2812,6700.0
2011-10-21 13:30:00,15.93,15.93,15.88,15.93,7500.0,14.2902,14.2902,14.2454,14.2902,7500.0
2011-10-21 13:35:00,15.91,15.92,15.87,15.9,9900.0,14.2723,14.2812,14.2364,14.2633,9900.0
2011-10-21 13:40:00,15.9,15.9,15.78,15.83,22700.0,14.2633,14.2633,14.1557,14.2005,22700.0
2011-10-21 13:45:00,15.84,15.9,15.84,15.88,5700.0,14.2095,14.2633,14.2095,14.2454,5700.0
2011-10-21 13:50:00,15.87,15.87,15.83,15.87,2000.0,14.2364,14.2364,14.2005,14.2364,2000.0
2011-10-21 13:55:00,15.86,15.91,15.86,15.9,2900.0,14.2274,14.2723,14.2274,14.2633,2900.0
2011-10-21 14:00:00,15.89,15.99,15.87,15.98,4300.0,14.2543,14.344,14.2364,14.3351,4300.0
2011-10-21 14:05:00,15.98,15.99,15.89,15.9,15000.0,14.3351,14.344,14.2543,14.2633,15000.0
2011-10-21 14:10:00,15.89,15.9,15.85,15.88,7700.0,14.2543,14.2633,14.2184,14.2454,7700.0
2011-10-21 14:15:00,15.89,15.89,15.8,15.81,19000.0,14.2543,14.2543,14.1736,14.1826,19000.0
2011-10-21 14:20:00,15.83,15.9,15.81,15.88,7500.0,14.2005,14.2633,14.1826,14.2454,7500.0
2011-10-21 14:25:00,15.88,15.9,15.87,15.87,4300.0,14.2454,14.2633,14.2364,14.2364,4300.0
2011-10-21 14:30:00,15.87,15.89,15.83,15.89,4000.0,14.2364,14.2543,14.2005,14.2543,4000.0
2011-10-21 14:35:00,15.88,15.89,15.88,15.89,1400.0,14.2454,14.2543,14.2454,14.2543,1400.0
2011-10-21 14:40:00,15.9,15.91,15.89,15.9,14600.0,14.2633,14.2723,14.2543,14.2633,14600.0
2011-10-21 14:45:00,15.9,15.91,15.87,15.9,11500.0,14.2633,14.2723,14.2364,14.2633,11500.0
2011-10-21 14:50:00,15.88,15.96,15.88,15.94,5200.0,14.2454,14.3171,14.2454,14.2992,5200.0
2011-10-21 14:55:00,15.92,15.92,15.88,15.91,6700.0,14.2812,14.2812,14.2454,14.2723,6700.0
2011-10-21 15:00:00,15.92,15.96,15.9,15.92,13200.0,14.2812,14.3171,14.2633,14.2812,13200.0
2011-10-21 15:05:00,15.93,15.96,15.92,15.93,4900.0,14.2902,14.3171,14.2812,14.2902,4900.0
2011-10-21 15:10:00,15.93,15.93,15.88,15.89,5400.0,14.2902,14.2902,14.2454,14.2543,5400.0
2011-10-21 15:15:00,15.89,15.91,15.89,15.91,5500.0,14.2543,14.2723,14.2543,14.2723,5500.0
2011-10-21 15:20:00,15.92,15.94,15.89,15.93,21600.0,14.2812,14.2992,14.2543,14.2902,21600.0
2011-10-21 15:25:00,15.94,15.98,15.93,15.94,10100.0,14.2992,14.3351,14.2902,14.2992,10100.0
2011-10-21 15:30:00,15.93,15.98,15.91,15.95,9900.0,14.2902,14.3351,14.2723,14.3082,9900.0
2011-10-21 15:35:00,15.95,15.96,15.9,15.93,12200.0,14.3082,14.3171,14.2633,14.2902,12200.0
2011-10-21 15:40:00,15.92,15.93,15.88,15.92,10200.0,14.2812,14.2902,14.2454,14.2812,10200.0
2011-10-21 15:45:00,15.91,15.93,15.88,15.9,28000.0,14.2723,14.2902,14.2454,14.2633,28000.0
2011-10-21 15:50:00,15.9,15.96,15.87,15.96,53900.0,14.2633,14.3171,14.2364,14.3171,53900.0
2011-10-21 15:55:00,15.96,16.0,15.9,16.0,55500.0,14.3171,14.353,14.2633,14.353,55500.0
2011-10-24 09:30:00,16.13,16.58,16.1,16.36,83500.0,14.4696,14.8733,14.4427,14.676,83500.0
2011-10-24 09:35:00,16.34,16.41,16.31,16.41,47200.0,14.658,14.7208,14.6311,14.7208,47200.0
2011-10-24 09:40:00,16.39,16.42,16.27,16.36,23400.0,14.7029,14.7298,14.5952,14.676,23400.0
2011-10-24 09:45:00,16.35,16.5,16.33,16.46,17800.0,14.667,14.8015,14.649,14.7657,17800.0
2011-10-24 09:50:00,16.46,16.55,16.42,16.55,32100.0,14.7657,14.8464,14.7298,14.8464,32100.0
2011-10-24 09:55:00,16.55,16.57,16.52,16.54,9400.0,14.8464,14.8643,14.8195,14.8374,9400.0
2011-10-24 10:00:00,16.53,16.53,16.49,16.52,23600.0,14.8285,14.8285,14.7926,14.8195,23600.0
2011-10-24 10:05:00,16.5,16.68,16.5,16.64,20100.0,14.8015,14.963,14.8015,14.9271,20100.0
2011-10-24 10:10:00,16.64,16.74,16.64,16.72,10400.0,14.9271,15.0168,14.9271,14.9989,10400.0
2011-10-24 10:15:00,16.74,16.74,16.66,16.71,26000.0,15.0168,15.0168,14.9451,14.9899,26000.0
2011-10-24 10:20:00,16.72,16.76,16.67,16.76,21300.0,14.9989,15.0348,14.954,15.0348,21300.0
2011-10-24 10:25:00,16.77,16.86,16.77,16.82,22000.0,15.0437,15.1245,15.0437,15.0886,22000.0
2011-10-24 10:30:00,16.82,16.86,16.72,16.85,68000.0,15.0886,15.1245,14.9989,15.1155,68000.0
2011-10-24 10:35:00,16.84,16.84,16.82,16.82,12200.0,15.1065,15.1065,15.0886,15.0886,12200.0
2011-10-24 10:40:00,16.84,16.89,16.82,16.86,18800.0,15.1065,15.1514,15.0886,15.1245,18800.0
2011-10-24 10:45:00,16.88,16.9,16.83,16.9,19900.0,15.1424,15.1604,15.0976,15.1604,19900.0
2011-10-24 10:50:00,16.91,17.0,16.91,16.98,17500.0,15.1693,15.2501,15.1693,15.2321,17500.0
2011-10-24 10:55:00,16.99,17.05,16.99,17.05,27600.0,15.2411,15.2949,15.2411,15.2949,27600.0
2011-10-24 11:00:00,17.05,17.2,17.01,17.2,22600.0,15.2949,15.4295,15.259,15.4295,22600.0
2011-10-24 11:05:00,17.18,17.26,17.11,17.13,34900.0,15.4115,15.4833,15.3487,15.3667,34900.0
2011-10-24 11:10:00,17.11,17.23,17.11,17.14,35700.0,15.3487,15.4564,15.3487,15.3757,35700.0
2011-10-24 11:15:00,17.14,17.18,17.11,17.15,33400.0,15.3757,15.4115,15.3487,15.3846,33400.0
2011-10-24 11:20:00,17.15,17.26,17.13,17.21,18600.0,15.3846,15.4833,15.3667,15.4385,18600.0
2011-10-24 11:25:00,17.18,17.28,17.18,17.27,7700.0,15.4115,15.5012,15.4115,15.4923,7700.0
2011-10-24 11:30:00,17.28,17.3,17.22,17.24,16100.0,15.5012,15.5192,15.4474,15.4654,16100.0
2011-10-24 11:35:00,17.27,17.29,17.22,17.28,13300.0,15.4923,15.5102,15.4474,15.5012,13300.0
2011-10-24 11:40:00,17.29,17.42,17.28,17.41,33700.0,15.5102,15.6268,15.5012,15.6179,33700.0
2011-10-24 11:45:00,17.42,17.57,17.41,17.51,30900.0,15.6268,15.7614,15.6179,15.7076,30900.0
2011-10-24 11:50:00,17.51,17.52,17.45,17.47,23400.0,15.7076,15.7165,15.6538,15.6717,23400.0
2011-10-24 11:55:00,17.48,17.56,17.46,17.55,24400.0,15.6807,15.7524,15.6627,15.7435,24400.0
2011-10-24 12:00:00,17.55,17.57,17.42,17.45,25300.0,15.7435,15.7614,15.6268,15.6538,25300.0
2011-10-24 12:05:00,17.44,17.56,17.44,17.56,23400.0,15.6448,15.7524,15.6448,15.7524,23400.0
2011-10-24 12:10:00,17.56,17.57,17.5,17.52,11100.0,15.7524,15.7614,15.6986,15.7165,11100.0
2011-10-24 12:15:00,17.53,17.55,17.45,17.55,17400.0,15.7255,15.7435,15.6538,15.7435,17400.0
2011-10-24 12:20:00,17.54,17.68,17.54,17.68,43400.0,15.7345,15.8601,15.7345,15.8601,43400.0
2011-10-24 12:25:00,17.68,17.88,17.68,17.88,60400.0,15.8601,16.0395,15.8601,16.0395,60400.0
2011-10-24 12:30:00,17.87,17.88,17.77,17.77,32900.0,16.0305,16.0395,15.9408,15.9408,32900.0
2011-10-24 12:35:00,17.76,17.78,17.67,17.71,20500.0,15.9318,15.9498,15.8511,15.887,20500.0
2011-10-24 12:40:00,17.71,17.76,17.71,17.76,13000.0,15.887,15.9318,15.887,15.9318,13000.0
2011-10-24 12:45:00,17.76,17.77,17.63,17.65,14800.0,15.9318,15.9408,15.8152,15.8332,14800.0
2011-10-24 12:50:00,17.66,17.75,17.66,17.75,36300.0,15.8421,15.9229,15.8421,15.9229,36300.0
2011-10-24 12:55:00,17.75,17.76,17.72,17.75,20500.0,15.9229,15.9318,15.896,15.9229,20500.0
2011-10-24 13:00:00,17.74,17.76,17.67,17.67,23400.0,15.9139,15.9318,15.8511,15.8511,23400.0
2011-10-24 13:05:00,17.66,17.68,17.6,17.64,19400.0,15.8421,15.8601,15.7883,15.8242,19400.0
2011-10-24 13:10:00,17.63,17.7,17.61,17.7,15800.0,15.8152,15.878,15.7973,15.878,15800.0
2011-10-24 13:15:00,17.7,17.7,17.69,17.69,7600.0,15.878,15.878,15.869,15.869,7600.0
2011-10-24 13:20:00,17.7,17.7,17.66,17.7,13600.0,15.878,15.878,15.8421,15.878,13600.0
2011-10-24 13:25:00,17.7,17.7,17.65,17.66,11700.0,15.878,15.878,15.8332,15.8421,11700.0
2011-10-24 13:30:00,17.65,17.66,17.63,17.63,20500.0,15.8332,15.8421,15.8152,15.8152,20500.0
2011-10-24 13:35:00,17.64,17.66,17.64,17.66,12100.0,15.8242,15.8421,15.8242,15.8421,12100.0
2011-10-24 13:40:00,17.66,17.66,17.63,17.64,36300.0,15.8421,15.8421,15.8152,15.8242,36300.0
2011-10-24 13:45:00,17.64,17.68,17.63,17.68,13100.0,15.8242,15.8601,15.8152,15.8601,13100.0
2011-10-24 13:50:00,17.68,17.69,17.64,17.69,11900.0,15.8601,15.869,15.8242,15.869,11900.0
2011-10-24 13:55:00,17.69,17.7,17.68,17.7,6600.0,15.869,15.878,15.8601,15.878,6600.0
2011-10-24 14:00:00,17.7,17.74,17.65,17.69,23600.0,15.878,15.9139,15.8332,15.869,23600.0
2011-10-24 14:05:00,17.7,17.7,17.63,17.7,9700.0,15.878,15.878,15.8152,15.878,9700.0
2011-10-24 14:10:00,17.69,17.71,17.66,17.69,14000.0,15.869,15.887,15.8421,15.869,14000.0
2011-10-24 14:15:00,17.68,17.69,17.67,17.69,12400.0,15.8601,15.869,15.8511,15.869,12400.0
2011-10-24 14:20:00,17.68,17.72,17.67,17.72,22700.0,15.8601,15.896,15.8511,15.896,22700.0
2011-10-24 14:25:00,17.72,17.8,17.72,17.77,20200.0,15.896,15.9677,15.896,15.9408,20200.0
2011-10-24 14:30:00,17.76,17.81,17.76,17.81,13800.0,15.9318,15.9767,15.9318,15.9767,13800.0
2011-10-24 14:35:00,17.81,17.85,17.81,17.85,21200.0,15.9767,16.0126,15.9767,16.0126,21200.0
2011-10-24 14:40:00,17.85,17.86,17.81,17.85,29100.0,16.0126,16.0215,15.9767,16.0126,29100.0
2011-10-24 14:45:00,17.85,17.88,17.84,17.85,26300.0,16.0126,16.0395,16.0036,16.0126,26300.0
2011-10-24 14:50:00,17.86,17.87,17.81,17.84,41300.0,16.0215,16.0305,15.9767,16.0036,41300.0
2011-10-24 14:55:00,17.82,17.84,17.78,17.8,15300.0,15.9857,16.0036,15.9498,15.9677,15300.0
2011-10-24 15:00:00,17.79,17.86,17.79,17.83,22800.0,15.9588,16.0215,15.9588,15.9946,22800.0
2011-10-24 15:05:00,17.83,17.86,17.82,17.84,17500.0,15.9946,16.0215,15.9857,16.0036,17500.0
2011-10-24 15:10:00,17.84,17.85,17.77,17.81,31000.0,16.0036,16.0126,15.9408,15.9767,31000.0
2011-10-24 15:15:00,17.81,17.81,17.74,17.81,22000.0,15.9767,15.9767,15.9139,15.9767,22000.0
2011-10-24 15:20:00,17.8,17.81,17.76,17.77,21700.0,15.9677,15.9767,15.9318,15.9408,21700.0
2011-10-24 15:25:00,17.77,17.8,17.71,17.76,35800.0,15.9408,15.9677,15.887,15.9318,35800.0
2011-10-24 15:30:00,17.75,17.85,17.75,17.84,24500.0,15.9229,16.0126,15.9229,16.0036,24500.0
2011-10-24 15:35:00,17.83,17.89,17.82,17.87,38900.0,15.9946,16.0485,15.9857,16.0305,38900.0
2011-10-24 15:40:00,17.87,18.0,17.85,18.0,38900.0,16.0305,16.1471,16.0126,16.1471,38900.0
2011-10-24 15:45:00,17.99,18.0,17.96,17.97,32000.0,16.1382,16.1471,16.1113,16.1202,32000.0
2011-10-24 15:50:00,17.97,17.98,17.86,17.91,53700.0,16.1202,16.1292,16.0215,16.0664,53700.0
2011-10-24 15:55:00,17.91,18.04,17.89,18.0,129700.0,16.0664,16.183,16.0485,16.1471,129700.0
2011-10-25 09:30:00,18.35,18.4,17.75,17.75,125000.0,16.4611,16.506,15.9229,15.9229,125000.0
2011-10-25 09:35:00,17.73,17.73,17.42,17.6,61800.0,15.9049,15.9049,15.6268,15.7883,61800.0
2011-10-25 09:40:00,17.6,17.61,17.48,17.53,21300.0,15.7883,15.7973,15.6807,15.7255,21300.0
2011-10-25 09:45:00,17.5,17.62,17.5,17.62,32900.0,15.6986,15.8063,15.6986,15.8063,32900.0
2011-10-25 09:50:00,17.62,17.66,17.54,17.58,29900.0,15.8063,15.8421,15.7345,15.7704,29900.0
2011-10-25 09:55:00,17.59,17.77,17.59,17.72,42700.0,15.7793,15.9408,15.7793,15.896,42700.0
2011-10-25 10:00:00,17.73,17.8,17.69,17.71,25200.0,15.9049,15.9677,15.869,15.887,25200.0
2011-10-25 10:05:00,17.74,17.74,17.7,17.74,15500.0,15.9139,15.9139,15.878,15.9139,15500.0
2011-10-25 10:10:00,17.74,17.82,17.73,17.81,15100.0,15.9139,15.9857,15.9049,15.9767,15100.0
2011-10-25 10:15:00,17.79,17.93,17.76,17.89,27800.0,15.9588,16.0843,15.9318,16.0485,27800.0
2011-10-25 10:20:00,17.9,17.92,17.77,17.81,18600.0,16.0574,16.0754,15.9408,15.9767,18600.0
2011-10-25 10:25:00,17.81,17.87,17.81,17.86,16300.0,15.9767,16.0305,15.9767,16.0215,16300.0
2011-10-25 10:30:00,17.85,17.9,17.8,17.88,18800.0,16.0126,16.0574,15.9677,16.0395,18800.0
2011-10-25 10:35:00,17.88,17.95,17.86,17.94,38400.0,16.0395,16.1023,16.0215,16.0933,38400.0
2011-10-25 10:40:00,17.95,17.98,17.94,17.95,21600.0,16.1023,16.1292,16.0933,16.1023,21600.0
2011-10-25 10:45:00,17.96,17.96,17.92,17.95,11900.0,16.1113,16.1113,16.0754,16.1023,11900.0
2011-10-25 10:50:00,17.94,17.94,17.78,17.86,6500.0,16.0933,16.0933,15.9498,16.0215,6500.0
2011-10-25 10:55:00,17.93,17.96,17.88,17.9,12000.0,16.0843,16.1113,16.0395,16.0574,12000.0
2011-10-25 11:00:00,17.9,17.97,17.89,17.94,13700.0,16.0574,16.1202,16.0485,16.0933,13700.0
2011-10-25 11:05:00,17.93,17.94,17.85,17.93,12200.0,16.0843,16.0933,16.0126,16.0843,12200.0
2011-10-25 11:10:00,17.92,17.98,17.86,17.86,23500.0,16.0754,16.1292,16.0215,16.0215,23500.0
2011-10-25 11:15:00,17.87,17.88,17.71,17.81,142400.0,16.0305,16.0395,15.887,15.9767,142400.0
2011-10-25 11:20:00,17.8,18.05,17.8,18.05,39900.0,15.9677,16.192,15.9677,16.192,39900.0
2011-10-25 11:25:00,18.01,18.2,18.0,18.17,53900.0,16.1561,16.3265,16.1471,16.2996,53900.0
2011-10-25 11:30:00,18.17,18.31,18.12,18.22,58000.0,16.2996,16.4252,16.2548,16.3445,58000.0
2011-10-25 11:35:00,18.22,18.37,18.22,18.35,20800.0,16.3445,16.479,16.3445,16.4611,20800.0
2011-10-25 11:40:00,18.35,18.48,18.18,18.25,52500.0,16.4611,16.5777,16.3086,16.3714,52500.0
2011-10-25 11:45:00,18.25,18.25,18.1,18.18,18800.0,16.3714,16.3714,16.2368,16.3086,18800.0
2011-10-25 11:50:00,18.18,18.28,18.17,18.23,13400.0,16.3086,16.3983,16.2996,16.3535,13400.0
2011-10-25 11:55:00,18.22,18.25,18.19,18.25,16800.0,16.3445,16.3714,16.3176,16.3714,16800.0
2011-10-25 12:00:00,18.23,18.24,18.12,18.12,12200.0,16.3535,16.3624,16.2548,16.2548,12200.0
2011-10-25 12:05:00,18.11,18.16,18.11,18.14,15200.0,16.2458,16.2907,16.2458,16.2727,15200.0
2011-10-25 12:10:00,18.14,18.15,18.11,18.12,9000.0,16.2727,16.2817,16.2458,16.2548,9000.0
2011-10-25 12:15:00,18.12,18.13,18.11,18.13,8600.0,16.2548,16.2638,16.2458,16.2638,8600.0
2011-10-25 12:20:00,18.13,18.17,18.13,18.13,9900.0,16.2638,16.2996,16.2638,16.2638,9900.0
2011-10-25 12:25:00,18.12,18.13,18.11,18.13,5600.0,16.2548,16.2638,16.2458,16.2638,5600.0
2011-10-25 12:30:00,18.12,18.13,18.1,18.1,8300.0,16.2548,16.2638,16.2368,16.2368,8300.0
2011-10-25 12:35:00,18.11,18.11,18.04,18.05,23500.0,16.2458,16.2458,16.183,16.192,23500.0
2011-10-25 12:40:00,18.05,18.05,18.02,18.02,4400.0,16.192,16.192,16.1651,16.1651,4400.0
2011-10-25 12:45:00,18.02,18.05,17.97,17.97,20800.0,16.1651,16.192,16.1202,16.1202,20800.0
2011-10-25 12:50:00,17.99,18.01,17.97,18.0,14000.0,16.1382,16.1561,16.1202,16.1471,14000.0
2011-10-25 12:55:00,18.0,18.01,17.98,17.98,6400.0,16.1471,16.1561,16.1292,16.1292,6400.0
2011-10-25 13:00:00,17.98,18.0,17.97,17.99,6200.0,16.1292,16.1471,16.1202,16.1382,6200.0
2011-10-25 13:05:00,17.99,18.09,17.98,18.05,7700.0,16.1382,16.2279,16.1292,16.192,7700.0
2011-10-25 13:10:00,18.09,18.09,18.05,18.08,3800.0,16.2279,16.2279,16.192,16.2189,3800.0
2011-10-25 13:15:00,18.05,18.09,18.05,18.09,4800.0,16.192,16.2279,16.192,16.2279,4800.0
2011-10-25 13:20:00,18.09,18.16,18.09,18.14,4700.0,16.2279,16.2907,16.2279,16.2727,4700.0
2011-10-25 13:25:00,18.15,18.18,18.13,18.17,3300.0,16.2817,16.3086,16.2638,16.2996,3300.0
2011-10-25 13:30:00,18.16,18.17,18.12,18.12,5400.0,16.2907,16.2996,16.2548,16.2548,5400.0
2011-10-25 13:35:00,18.12,18.12,18.1,18.1,2400.0,16.2548,16.2548,16.2368,16.2368,2400.0
2011-10-25 13:40:00,18.09,18.1,17.98,17.98,15900.0,16.2279,16.2368,16.1292,16.1292,15900.0
2011-10-25 13:45:00,17.99,18.0,17.96,17.96,5700.0,16.1382,16.1471,16.1113,16.1113,5700.0
2011-10-25 13:50:00,17.97,18.0,17.93,17.93,18300.0,16.1202,16.1471,16.0843,16.0843,18300.0
2011-10-25 13:55:00,17.94,17.94,17.9,17.93,6200.0,16.0933,16.0933,16.0574,16.0843,6200.0
2011-10-25 14:00:00,17.92,17.92,17.81,17.84,9900.0,16.0754,16.0754,15.9767,16.0036,9900.0
2011-10-25 14:05:00,17.83,17.84,17.75,17.79,14600.0,15.9946,16.0036,15.9229,15.9588,14600.0
2011-10-25 14:10:00,17.78,17.78,17.66,17.66,23600.0,15.9498,15.9498,15.8421,15.8421,23600.0
2011-10-25 14:15:00,17.67,17.69,17.65,17.68,8700.0,15.8511,15.869,15.8332,15.8601,8700.0
2011-10-25 14:20:00,17.69,17.78,17.66,17.78,10300.0,15.869,15.9498,15.8421,15.9498,10300.0
2011-10-25 14:25:00,17.8,17.83,17.78,17.8,3900.0,15.9677,15.9946,15.9498,15.9677,3900.0
2011-10-25 14:30:00,17.79,17.8,17.72,17.73,8500.0,15.9588,15.9677,15.896,15.9049,8500.0
2011-10-25 14:35:00,17.71,17.72,17.68,17.68,3400.0,15.887,15.896,15.8601,15.8601,3400.0
2011-10-25 14:40:00,17.67,17.78,17.66,17.77,9500.0,15.8511,15.9498,15.8421,15.9408,9500.0
2011-10-25 14:45:00,17.77,17.77,17.73,17.75,6100.0,15.9408,15.9408,15.9049,15.9229,6100.0
2011-10-25 14:50:00,17.74,17.8,17.74,17.79,10300.0,15.9139,15.9677,15.9139,15.9588,10300.0
2011-10-25 14:55:00,17.8,17.82,17.79,17.82,15300.0,15.9677,15.9857,15.9588,15.9857,15300.0
2011-10-25 15:00:00,17.81,17.85,17.8,17.82,9400.0,15.9767,16.0126,15.9677,15.9857,9400.0
2011-10-25 15:05:00,17.82,17.83,17.79,17.79,8300.0,15.9857,15.9946,15.9588,15.9588,8300.0
2011-10-25 15:10:00,17.79,17.8,17.7,17.73,42000.0,15.9588,15.9677,15.878,15.9049,42000.0
2011-10-25 15:15:00,17.73,17.75,17.72,17.72,6100.0,15.9049,15.9229,15.896,15.896,6100.0
2011-10-25 15:20:00,17.72,17.75,17.69,17.69,7200.0,15.896,15.9229,15.869,15.869,7200.0
2011-10-25 15:25:00,17.68,17.73,17.68,17.7,7800.0,15.8601,15.9049,15.8601,15.878,7800.0
2011-10-25 15:30:00,17.7,17.75,17.7,17.72,11200.0,15.878,15.9229,15.878,15.896,11200.0
2011-10-25 15:35:00,17.73,17.74,17.65,17.68,11500.0,15.9049,15.9139,15.8332,15.8601,11500.0
2011-10-25 15:40:00,17.69,17.71,17.66,17.69,7100.0,15.869,15.887,15.8421,15.869,7100.0
2011-10-25 15:45:00,17.67,17.71,17.65,17.67,8500.0,15.8511,15.887,15.8332,15.8511,8500.0
2011-10-25 15:50:00,17.68,17.7,17.63,17.63,19100.0,15.8601,15.878,15.8152,15.8152,19100.0
2011-10-25 15:55:00,17.63,17.64,17.56,17.63,78400.0,15.8152,15.8242,15.7524,15.8152,78400.0
2011-10-26 09:30:00,18.25,18.35,18.2,18.25,59300.0,16.3714,16.4611,16.3265,16.3714,59300.0
2011-10-26 09:35:00,18.25,18.34,18.23,18.32,91300.0,16.3714,16.4521,16.3535,16.4342,91300.0
2011-10-26 09:40:00,18.3,18.74,18.3,18.58,82000.0,16.4163,16.811,16.4163,16.6674,82000.0
2011-10-26 09:45:00,18.57,18.78,18.51,18.63,81800.0,16.6585,16.8468,16.6046,16.7123,81800.0
2011-10-26 09:50:00,18.63,18.67,18.55,18.6,60600.0,16.7123,16.7482,16.6405,16.6854,60600.0
2011-10-26 09:55:00,18.6,18.6,18.47,18.55,30700.0,16.6854,16.6854,16.5688,16.6405,30700.0
2011-10-26 10:00:00,18.55,18.58,18.45,18.49,23500.0,16.6405,16.6674,16.5508,16.5867,23500.0
2011-10-26 10:05:00,18.47,18.5,18.35,18.35,54400.0,16.5688,16.5957,16.4611,16.4611,54400.0
2011-10-26 10:10:00,18.34,18.4,18.22,18.29,35700.0,16.4521,16.506,16.3445,16.4073,35700.0
2011-10-26 10:15:00,18.26,18.4,18.23,18.35,19400.0,16.3804,16.506,16.3535,16.4611,19400.0
2011-10-26 10:20:00,18.38,18.38,18.23,18.23,13400.0,16.488,16.488,16.3535,16.3535,13400.0
2011-10-26 10:25:00,18.23,18.3,18.2,18.3,25900.0,16.3535,16.4163,16.3265,16.4163,25900.0
2011-10-26 10:30:00,18.31,18.31,18.08,18.1,22300.0,16.4252,16.4252,16.2189,16.2368,22300.0
2011-10-26 10:35:00,18.1,18.2,18.08,18.18,13500.0,16.2368,16.3265,16.2189,16.3086,13500.0
2011-10-26 10:40:00,18.16,18.16,18.0,18.0,20100.0,16.2907,16.2907,16.1471,16.1471,20100.0
2011-10-26 10:45:00,18.0,18.03,17.8,17.8,40400.0,16.1471,16.174,15.9677,15.9677,40400.0
2011-10-26 10:50:00,17.8,17.83,17.71,17.71,17300.0,15.9677,15.9946,15.887,15.887,17300.0
2011-10-26 10:55:00,17.71,17.77,17.62,17.73,8400.0,15.887,15.9408,15.8063,15.9049,8400.0
2011-10-26 11:00:00,17.72,17.84,17.7,17.79,28800.0,15.896,16.0036,15.878,15.9588,28800.0
2011-10-26 11:05:00,17.79,17.92,17.77,17.86,11200.0,15.9588,16.0754,15.9408,16.0215,11200.0
2011-10-26 11:10:00,17.86,17.92,17.85,17.88,4300.0,16.0215,16.0754,16.0126,16.0395,4300.0
2011-10-26 11:15:00,17.89,17.95,17.87,17.95,15000.0,16.0485,16.1023,16.0305,16.1023,15000.0
2011-10-26 11:20:00,17.93,17.98,17.93,17.97,5200.0,16.0843,16.1292,16.0843,16.1202,5200.0
2011-10-26 11:25:00,17.97,17.98,17.96,17.98,14700.0,16.1202,16.1292,16.1113,16.1292,14700.0
2011-10-26 11:30:00,17.97,18.18,17.97,18.15,10000.0,16.1202,16.3086,16.1202,16.2817,10000.0
2011-10-26 11:35:00,18.15,18.16,18.07,18.11,7900.0,16.2817,16.2907,16.2099,16.2458,7900.0
2011-10-26 11:40:00,18.08,18.28,18.08,18.28,4200.0,16.2189,16.3983,16.2189,16.3983,4200.0
2011-10-26 11:45:00,18.26,18.28,18.22,18.25,5100.0,16.3804,16.3983,16.3445,16.3714,5100.0
2011-10-26 11:50:00,18.23,18.25,18.2,18.25,4100.0,16.3535,16.3714,16.3265,16.3714,4100.0
2011-10-26 11:55:00,18.25,18.3,18.24,18.25,5000.0,16.3714,16.4163,16.3624,16.3714,5000.0
2011-10-26 12:00:00,18.26,18.37,18.24,18.34,4500.0,16.3804,16.479,16.3624,16.4521,4500.0
2011-10-26 12:05:00,18.35,18.37,18.33,18.36,3400.0,16.4611,16.479,16.4432,16.4701,3400.0
2011-10-26 12:10:00,18.32,18.33,18.22,18.32,6700.0,16.4342,16.4432,16.3445,16.4342,6700.0
2011-10-26 12:15:00,18.29,18.36,18.29,18.35,4100.0,16.4073,16.4701,16.4073,16.4611,4100.0
2011-10-26 12:20:00,18.35,18.38,18.33,18.38,5000.0,16.4611,16.488,16.4432,16.488,5000.0
2011-10-26 12:25:00,18.38,18.48,18.37,18.48,30900.0,16.488,16.5777,16.479,16.5777,30900.0
2011-10-26 12:30:00,18.48,18.48,18.41,18.48,13800.0,16.5777,16.5777,16.5149,16.5777,13800.0
2011-10-26 12:35:00,18.48,18.5,18.46,18.5,19400.0,16.5777,16.5957,16.5598,16.5957,19400.0
2011-10-26 12:40:00,18.5,18.5,18.38,18.48,17200.0,16.5957,16.5957,16.488,16.5777,17200.0
2011-10-26 12:45:00,18.48,18.5,18.44,18.49,8100.0,16.5777,16.5957,16.5418,16.5867,8100.0
2011-10-26 12:50:00,18.48,18.5,18.42,18.44,6600.0,16.5777,16.5957,16.5239,16.5418,6600.0
2011-10-26 12:55:00,18.44,18.48,18.42,18.44,7200.0,16.5418,16.5777,16.5239,16.5418,7200.0
2011-10-26 13:00:00,18.42,18.43,18.33,18.36,19000.0,16.5239,16.5329,16.4432,16.4701,19000.0
2011-10-26 13:05:00,18.33,18.36,18.22,18.26,10800.0,16.4432,16.4701,16.3445,16.3804,10800.0
2011-10-26 13:10:00,18.23,18.26,18.14,18.16,15100.0,16.3535,16.3804,16.2727,16.2907,15100.0
2011-10-26 13:15:00,18.16,18.2,18.15,18.2,4700.0,16.2907,16.3265,16.2817,16.3265,4700.0
2011-10-26 13:20:00,18.2,18.22,18.16,18.2,18800.0,16.3265,16.3445,16.2907,16.3265,18800.0
2011-10-26 13:25:00,18.2,18.22,18.17,18.22,8000.0,16.3265,16.3445,16.2996,16.3445,8000.0
2011-10-26 13:30:00,18.24,18.31,18.19,18.27,19200.0,16.3624,16.4252,16.3176,16.3893,19200.0
2011-10-26 13:35:00,18.29,18.31,18.26,18.31,20300.0,16.4073,16.4252,16.3804,16.4252,20300.0
2011-10-26 13:40:00,18.3,18.31,18.24,18.3,15400.0,16.4163,16.4252,16.3624,16.4163,15400.0
2011-10-26 13:45:00,18.29,18.47,18.28,18.46,29100.0,16.4073,16.5688,16.3983,16.5598,29100.0
2011-10-26 13:50:00,18.47,18.48,18.28,18.3,30300.0,16.5688,16.5777,16.3983,16.4163,30300.0
2011-10-26 13:55:00,18.34,18.39,18.2,18.25,28500.0,16.4521,16.497,16.3265,16.3714,28500.0
2011-10-26 14:00:00,18.25,18.32,18.23,18.3,28200.0,16.3714,16.4342,16.3535,16.4163,28200.0
2011-10-26 14:05:00,18.3,18.45,18.27,18.41,10400.0,16.4163,16.5508,16.3893,16.5149,10400.0
2011-10-26 14:10:00,18.42,18.44,18.37,18.41,14800.0,16.5239,16.5418,16.479,16.5149,14800.0
2011-10-26 14:15:00,18.4,18.42,18.27,18.29,17800.0,16.506,16.5239,16.3893,16.4073,17800.0
2011-10-26 14:20:00,18.32,18.37,18.25,18.26,17900.0,16.4342,16.479,16.3714,16.3804,17900.0
2011-10-26 14:25:00,18.28,18.44,18.28,18.42,8400.0,16.3983,16.5418,16.3983,16.5239,8400.0
2011-10-26 14:30:00,18.41,18.44,18.32,18.44,21100.0,16.5149,16.5418,16.4342,16.5418,21100.0
2011-10-26 14:35:00,18.44,18.47,18.36,18.45,12100.0,16.5418,16.5688,16.4701,16.5508,12100.0
2011-10-26 14:40:00,18.45,18.5,18.31,18.34,19800.0,16.5508,16.5957,16.4252,16.4521,19800.0
2011-10-26 14:45:00,18.33,18.36,18.31,18.34,4300.0,16.4432,16.4701,16.4252,16.4521,4300.0
2011-10-26 14:50:00,18.33,18.34,18.28,18.29,8200.0,16.4432,16.4521,16.3983,16.4073,8200.0
2011-10-26 14:55:00,18.29,18.4,18.29,18.36,5800.0,16.4073,16.506,16.4073,16.4701,5800.0
2011-10-26 15:00:00,18.36,18.4,18.34,18.36,7400.0,16.4701,16.506,16.4521,16.4701,7400.0
2011-10-26 15:05:00,18.37,18.41,18.34,18.41,4700.0,16.479,16.5149,16.4521,16.5149,4700.0
2011-10-26 15:10:00,18.41,18.41,18.36,18.39,34800.0,16.5149,16.5149,16.4701,16.497,34800.0
2011-10-26 15:15:00,18.4,18.44,18.36,18.36,7600.0,16.506,16.5418,16.4701,16.4701,7600.0
2011-10-26 15:20:00,18.36,18.48,18.35,18.42,20500.0,16.4701,16.5777,16.4611,16.5239,20500.0
2011-10-26 15:25:00,18.43,18.45,18.38,18.41,26900.0,16.5329,16.5508,16.488,16.5149,26900.0
2011-10-26 15:30:00,18.42,18.5,18.34,18.5,26900.0,16.5239,16.5957,16.4521,16.5957,26900.0
2011-10-26 15:35:00,18.49,18.5,18.41,18.46,20800.0,16.5867,16.5957,16.5149,16.5598,20800.0
2011-10-26 15:40:00,18.46,18.5,18.45,18.5,5900.0,16.5598,16.5957,16.5508,16.5957,5900.0
2011-10-26 15:45:00,18.49,18.49,18.32,18.36,25600.0,16.5867,16.5867,16.4342,16.4701,25600.0
2011-10-26 15:50:00,18.34,18.42,18.34,18.38,24900.0,16.4521,16.5239,16.4521,16.488,24900.0
2011-10-26 15:55:00,18.38,18.55,18.3,18.55,38500.0,16.488,16.6405,16.4163,16.6405,38500.0
2011-10-27 09:30:00,19.45,20.08,19.33,19.36,102700.0,17.4479,18.013,17.3402,17.3671,102700.0
2011-10-27 09:35:00,19.36,19.65,19.36,19.53,18200.0,17.3671,17.6273,17.3671,17.5196,18200.0
2011-10-27 09:40:00,19.54,19.6,19.45,19.6,17600.0,17.5286,17.5824,17.4479,17.5824,17600.0
2011-10-27 09:45:00,19.53,19.75,19.53,19.67,18500.0,17.5196,17.717,17.5196,17.6452,18500.0
2011-10-27 09:50:00,19.64,19.7,19.52,19.57,31200.0,17.6183,17.6721,17.5107,17.5555,31200.0
2011-10-27 09:55:00,19.56,19.6,19.36,19.36,21800.0,17.5466,17.5824,17.3671,17.3671,21800.0
2011-10-27 10:00:00,19.36,19.4,19.18,19.3,39300.0,17.3671,17.403,17.2057,17.3133,39300.0
2011-10-27 10:05:00,19.3,19.4,19.24,19.33,22700.0,17.3133,17.403,17.2595,17.3402,22700.0
2011-10-27 10:10:00,19.35,19.37,19.3,19.36,9100.0,17.3582,17.3761,17.3133,17.3671,9100.0
2011-10-27 10:15:00,19.36,19.44,19.35,19.43,12100.0,17.3671,17.4389,17.3582,17.4299,12100.0
2011-10-27 10:20:00,19.43,19.47,19.34,19.35,13900.0,17.4299,17.4658,17.3492,17.3582,13900.0
2011-10-27 10:25:00,19.36,19.36,19.18,19.23,25200.0,17.3671,17.3671,17.2057,17.2505,25200.0
2011-10-27 10:30:00,19.25,19.28,19.17,19.18,17700.0,17.2685,17.2954,17.1967,17.2057,17700.0
2011-10-27 10:35:00,19.2,19.2,19.0,19.02,53300.0,17.2236,17.2236,17.0442,17.0621,53300.0
2011-10-27 10:40:00,19.01,19.04,18.96,18.96,26900.0,17.0532,17.0801,17.0083,17.0083,26900.0
2011-10-27 10:45:00,18.99,19.23,18.95,19.23,31300.0,17.0352,17.2505,16.9993,17.2505,31300.0
2011-10-27 10:50:00,19.22,19.23,19.12,19.23,5000.0,17.2416,17.2505,17.1518,17.2505,5000.0
2011-10-27 10:55:00,19.25,19.3,19.23,19.23,14200.0,17.2685,17.3133,17.2505,17.2505,14200.0
2011-10-27 11:00:00,19.22,19.31,19.19,19.3,8800.0,17.2416,17.3223,17.2146,17.3133,8800.0
2011-10-27 11:05:00,19.29,19.29,19.16,19.19,13700.0,17.3043,17.3043,17.1877,17.2146,13700.0
2011-10-27 11:10:00,19.18,19.27,19.18,19.27,40500.0,17.2057,17.2864,17.2057,17.2864,40500.0
2011-10-27 11:15:00,19.24,19.28,19.21,19.26,21400.0,17.2595,17.2954,17.2326,17.2774,21400.0
2011-10-27 11:20:00,19.25,19.25,19.21,19.23,3500.0,17.2685,17.2685,17.2326,17.2505,3500.0
2011-10-27 11:25:00,19.23,19.24,19.22,19.24,6600.0,17.2505,17.2595,17.2416,17.2595,6600.0
2011-10-27 11:30:00,19.24,19.28,19.21,19.25,5400.0,17.2595,17.2954,17.2326,17.2685,5400.0
2011-10-27 11:35:00,19.27,19.34,19.27,19.34,11200.0,17.2864,17.3492,17.2864,17.3492,11200.0
2011-10-27 11:40:00,19.34,19.41,19.33,19.39,18300.0,17.3492,17.412,17.3402,17.3941,18300.0
2011-10-27 11:45:00,19.38,19.41,19.38,19.41,11000.0,17.3851,17.412,17.3851,17.412,11000.0
2011-10-27 11:50:00,19.4,19.4,19.37,19.38,8700.0,17.403,17.403,17.3761,17.3851,8700.0
2011-10-27 11:55:00,19.38,19.4,19.37,19.39,17300.0,17.3851,17.403,17.3761,17.3941,17300.0
2011-10-27 12:00:00,19.39,19.45,19.37,19.42,15200.0,17.3941,17.4479,17.3761,17.421,15200.0
2011-10-27 12:05:00,19.42,19.42,19.33,19.34,7500.0,17.421,17.421,17.3402,17.3492,7500.0
2011-10-27 12:10:00,19.34,19.43,19.34,19.4,4800.0,17.3492,17.4299,17.3492,17.403,4800.0
2011-10-27 12:15:00,19.42,19.42,19.4,19.4,2900.0,17.421,17.421,17.403,17.403,2900.0
2011-10-27 12:20:00,19.41,19.42,19.29,19.4,20000.0,17.412,17.421,17.3043,17.403,20000.0
2011-10-27 12:25:00,19.43,19.5,19.4,19.5,11200.0,17.4299,17.4927,17.403,17.4927,11200.0
2011-10-27 12:30:00,19.49,19.54,19.47,19.49,10600.0,17.4838,17.5286,17.4658,17.4838,10600.0
2011-10-27 12:35:00,19.48,19.51,19.48,19.5,28200.0,17.4748,17.5017,17.4748,17.4927,28200.0
2011-10-27 12:40:00,19.5,19.5,19.48,19.5,4700.0,17.4927,17.4927,17.4748,17.4927,4700.0
2011-10-27 12:45:00,19.5,19.65,19.47,19.65,28300.0,17.4927,17.6273,17.4658,17.6273,28300.0
2011-10-27 12:50:00,19.65,19.65,19.52,19.52,3600.0,17.6273,17.6273,17.5107,17.5107,3600.0
2011-10-27 12:55:00,19.53,19.56,19.52,19.56,2700.0,17.5196,17.5466,17.5107,17.5466,2700.0
2011-10-27 13:00:00,19.56,19.62,19.56,19.58,5000.0,17.5466,17.6004,17.5466,17.5645,5000.0
2011-10-27 13:05:00,19.58,19.69,19.57,19.64,10300.0,17.5645,17.6632,17.5555,17.6183,10300.0
2011-10-27 13:10:00,19.63,19.72,19.63,19.72,27500.0,17.6093,17.6901,17.6093,17.6901,27500.0
2011-10-27 13:15:00,19.72,19.75,19.71,19.71,6600.0,17.6901,17.717,17.6811,17.6811,6600.0
2011-10-27 13:20:00,19.7,19.75,19.69,19.73,7900.0,17.6721,17.717,17.6632,17.6991,7900.0
2011-10-27 13:25:00,19.72,19.76,19.71,19.75,8400.0,17.6901,17.726,17.6811,17.717,8400.0
2011-10-27 13:30:00,19.76,19.76,19.67,19.67,9100.0,17.726,17.726,17.6452,17.6452,9100.0
2011-10-27 13:35:00,19.66,19.71,19.66,19.69,4600.0,17.6363,17.6811,17.6363,17.6632,4600.0
2011-10-27 13:40:00,19.7,19.72,19.66,19.7,5300.0,17.6721,17.6901,17.6363,17.6721,5300.0
2011-10-27 13:45:00,19.7,19.71,19.57,19.59,11000.0,17.6721,17.6811,17.5555,17.5735,11000.0
2011-10-27 13:50:00,19.58,19.66,19.58,19.66,8400.0,17.5645,17.6363,17.5645,17.6363,8400.0
2011-10-27 13:55:00,19.66,19.7,19.65,19.7,4600.0,17.6363,17.6721,17.6273,17.6721,4600.0
2011-10-27 14:00:00,19.7,19.72,19.68,19.7,8300.0,17.6721,17.6901,17.6542,17.6721,8300.0
2011-10-27 14:05:00,19.69,19.72,19.62,19.62,15100.0,17.6632,17.6901,17.6004,17.6004,15100.0
2011-10-27 14:10:00,19.61,19.61,19.51,19.53,13700.0,17.5914,17.5914,17.5017,17.5196,13700.0
2011-10-27 14:15:00,19.53,19.56,19.52,19.54,3400.0,17.5196,17.5466,17.5107,17.5286,3400.0
2011-10-27 14:20:00,19.56,19.58,19.55,19.56,2900.0,17.5466,17.5645,17.5376,17.5466,2900.0
2011-10-27 14:25:00,19.57,19.66,19.55,19.66,6000.0,17.5555,17.6363,17.5376,17.6363,6000.0
2011-10-27 14:30:00,19.66,19.66,19.6,19.64,3600.0,17.6363,17.6363,17.5824,17.6183,3600.0
2011-10-27 14:35:00,19.65,19.69,19.63,19.69,4000.0,17.6273,17.6632,17.6093,17.6632,4000.0
2011-10-27 14:40:00,19.68,19.68,19.64,19.64,5400.0,17.6542,17.6542,17.6183,17.6183,5400.0
2011-10-27 14:45:00,19.64,19.66,19.63,19.63,12000.0,17.6183,17.6363,17.6093,17.6093,12000.0
2011-10-27 14:50:00,19.63,19.71,19.62,19.71,41900.0,17.6093,17.6811,17.6004,17.6811,41900.0
2011-10-27 14:55:00,19.71,19.79,19.71,19.76,25600.0,17.6811,17.7529,17.6811,17.726,25600.0
2011-10-27 15:00:00,19.78,19.83,19.73,19.74,11300.0,17.7439,17.7888,17.6991,17.708,11300.0
2011-10-27 15:05:00,19.75,19.8,19.71,19.71,23500.0,17.717,17.7618,17.6811,17.6811,23500.0
2011-10-27 15:10:00,19.71,19.73,19.68,19.69,10600.0,17.6811,17.6991,17.6542,17.6632,10600.0
2011-10-27 15:15:00,19.7,19.71,19.64,19.69,11200.0,17.6721,17.6811,17.6183,17.6632,11200.0
2011-10-27 15:20:00,19.68,19.72,19.62,19.63,16500.0,17.6542,17.6901,17.6004,17.6093,16500.0
2011-10-27 15:25:00,19.64,19.71,19.61,19.64,17400.0,17.6183,17.6811,17.5914,17.6183,17400.0
2011-10-27 15:30:00,19.63,19.74,19.63,19.72,30000.0,17.6093,17.708,17.6093,17.6901,30000.0
2011-10-27 15:35:00,19.73,19.76,19.68,19.68,23100.0,17.6991,17.726,17.6542,17.6542,23100.0
2011-10-27 15:40:00,19.69,19.78,19.69,19.71,60200.0,17.6632,17.7439,17.6632,17.6811,60200.0
2011-10-27 15:45:00,19.7,19.72,19.52,19.54,20700.0,17.6721,17.6901,17.5107,17.5286,20700.0
2011-10-27 15:50:00,19.55,19.6,19.5,19.53,30300.0,17.5376,17.5824,17.4927,17.5196,30300.0
2011-10-27 15:55:00,19.54,19.72,19.54,19.65,119800.0,17.5286,17.6901,17.5286,17.6273,119800.0
2011-10-28 09:30:00,19.71,19.73,19.5,19.55,33900.0,17.6811,17.6991,17.4927,17.5376,33900.0
2011-10-28 09:35:00,19.57,19.76,19.51,19.71,27700.0,17.5555,17.726,17.5017,17.6811,27700.0
2011-10-28 09:40:00,19.66,19.72,19.57,19.61,13700.0,17.6363,17.6901,17.5555,17.5914,13700.0
2011-10-28 09:45:00,19.51,19.58,19.5,19.58,10200.0,17.5017,17.5645,17.4927,17.5645,10200.0
2011-10-28 09:50:00,19.56,19.58,19.48,19.49,18300.0,17.5466,17.5645,17.4748,17.4838,18300.0
2011-10-28 09:55:00,19.47,19.72,19.46,19.65,33800.0,17.4658,17.6901,17.4568,17.6273,33800.0
2011-10-28 10:00:00,19.65,19.73,19.52,19.52,18900.0,17.6273,17.6991,17.5107,17.5107,18900.0
2011-10-28 10:05:00,19.52,19.58,19.47,19.56,7400.0,17.5107,17.5645,17.4658,17.5466,7400.0
2011-10-28 10:10:00,19.55,19.56,19.42,19.42,12000.0,17.5376,17.5466,17.421,17.421,12000.0
2011-10-28 10:15:00,19.42,19.42,19.22,19.25,62000.0,17.421,17.421,17.2416,17.2685,62000.0
2011-10-28 10:20:00,19.25,19.26,19.19,19.2,38000.0,17.2685,17.2774,17.2146,17.2236,38000.0
2011-10-28 10:25:00,19.21,19.26,19.17,19.23,11600.0,17.2326,17.2774,17.1967,17.2505,11600.0
2011-10-28 10:30:00,19.2,19.3,19.19,19.3,11400.0,17.2236,17.3133,17.2146,17.3133,11400.0
2011-10-28 10:35:00,19.3,19.44,19.29,19.42,8700.0,17.3133,17.4389,17.3043,17.421,8700.0
2011-10-28 10:40:00,19.42,19.42,19.16,19.19,35300.0,17.421,17.421,17.1877,17.2146,35300.0
2011-10-28 10:45:00,19.2,19.24,19.19,19.2,10700.0,17.2236,17.2595,17.2146,17.2236,10700.0
2011-10-28 10:50:00,19.22,19.25,19.19,19.25,17600.0,17.2416,17.2685,17.2146,17.2685,17600.0
2011-10-28 10:55:00,19.24,19.25,19.24,19.25,4200.0,17.2595,17.2685,17.2595,17.2685,4200.0
2011-10-28 11:00:00,19.24,19.25,19.21,19.22,23900.0,17.2595,17.2685,17.2326,17.2416,23900.0
2011-10-28 11:05:00,19.21,19.24,19.14,19.21,18300.0,17.2326,17.2595,17.1698,17.2326,18300.0
2011-10-28 11:10:00,19.23,19.24,19.19,19.21,10800.0,17.2505,17.2595,17.2146,17.2326,10800.0
2011-10-28 11:15:00,19.21,19.22,19.07,19.08,17100.0,17.2326,17.2416,17.107,17.116,17100.0
2011-10-28 11:20:00,19.06,19.12,19.04,19.08,12500.0,17.098,17.1518,17.0801,17.116,12500.0
2011-10-28 11:25:00,19.1,19.1,19.04,19.05,10900.0,17.1339,17.1339,17.0801,17.0891,10900.0
2011-10-28 11:30:00,19.05,19.1,19.01,19.03,17500.0,17.0891,17.1339,17.0532,17.0711,17500.0
2011-10-28 11:35:00,19.02,19.06,19.0,19.01,37100.0,17.0621,17.098,17.0442,17.0532,37100.0
2011-10-28 11:40:00,19.01,19.01,18.96,18.96,11600.0,17.0532,17.0532,17.0083,17.0083,11600.0
2011-10-28 11:45:00,18.96,18.97,18.9,18.9,79800.0,17.0083,17.0173,16.9545,16.9545,79800.0
2011-10-28 11:50:00,18.92,18.95,18.87,18.88,16000.0,16.9724,16.9993,16.9276,16.9366,16000.0
2011-10-28 11:55:00,18.86,18.86,18.77,18.79,24500.0,16.9186,16.9186,16.8379,16.8558,24500.0
2011-10-28 12:00:00,18.77,18.8,18.68,18.68,30300.0,16.8379,16.8648,16.7571,16.7571,30300.0
2011-10-28 12:05:00,18.68,18.76,18.67,18.73,14900.0,16.7571,16.8289,16.7482,16.802,14900.0
2011-10-28 12:10:00,18.72,18.87,18.71,18.84,15400.0,16.793,16.9276,16.7841,16.9007,15400.0
2011-10-28 12:15:00,18.84,18.89,18.83,18.86,8400.0,16.9007,16.9455,16.8917,16.9186,8400.0
2011-10-28 12:20:00,18.87,18.9,18.87,18.89,9200.0,16.9276,16.9545,16.9276,16.9455,9200.0
2011-10-28 12:25:00,18.89,18.89,18.8,18.81,20500.0,16.9455,16.9455,16.8648,16.8738,20500.0
2011-10-28 12:30:00,18.81,18.83,18.8,18.83,6400.0,16.8738,16.8917,16.8648,16.8917,6400.0
2011-10-28 12:35:00,18.84,18.88,18.84,18.85,6200.0,16.9007,16.9366,16.9007,16.9096,6200.0
2011-10-28 12:40:00,18.85,18.85,18.83,18.83,1700.0,16.9096,16.9096,16.8917,16.8917,1700.0
2011-10-28 12:45:00,18.83,18.88,18.82,18.87,1900.0,16.8917,16.9366,16.8827,16.9276,1900.0
2011-10-28 12:50:00,18.87,18.87,18.83,18.84,7000.0,16.9276,16.9276,16.8917,16.9007,7000.0
2011-10-28 12:55:00,18.86,18.87,18.85,18.87,8700.0,16.9186,16.9276,16.9096,16.9276,8700.0
2011-10-28 13:00:00,18.87,18.87,18.86,18.87,8500.0,16.9276,16.9276,16.9186,16.9276,8500.0
2011-10-28 13:05:00,18.86,18.87,18.83,18.83,7500.0,16.9186,16.9276,16.8917,16.8917,7500.0
2011-10-28 13:10:00,18.84,18.9,18.84,18.87,6600.0,16.9007,16.9545,16.9007,16.9276,6600.0
2011-10-28 13:15:00,18.86,18.97,18.85,18.97,14300.0,16.9186,17.0173,16.9096,17.0173,14300.0
2011-10-28 13:20:00,18.94,19.0,18.93,18.97,22600.0,16.9904,17.0442,16.9814,17.0173,22600.0
2011-10-28 13:25:00,18.99,19.01,18.91,18.92,16300.0,17.0352,17.0532,16.9635,16.9724,16300.0
2011-10-28 13:30:00,18.88,18.91,18.85,18.86,6500.0,16.9366,16.9635,16.9096,16.9186,6500.0
2011-10-28 13:35:00,18.86,18.92,18.86,18.88,15300.0,16.9186,16.9724,16.9186,16.9366,15300.0
2011-10-28 13:40:00,18.88,18.91,18.86,18.9,3400.0,16.9366,16.9635,16.9186,16.9545,3400.0
2011-10-28 13:45:00,18.91,18.93,18.86,18.9,12200.0,16.9635,16.9814,16.9186,16.9545,12200.0
2011-10-28 13:50:00,18.9,18.9,18.88,18.89,5300.0,16.9545,16.9545,16.9366,16.9455,5300.0
2011-10-28 13:55:00,18.89,18.93,18.87,18.91,7200.0,16.9455,16.9814,16.9276,16.9635,7200.0
2011-10-28 14:00:00,18.9,18.91,18.86,18.89,34600.0,16.9545,16.9635,16.9186,16.9455,34600.0
2011-10-28 14:05:00,18.9,18.94,18.83,18.94,8900.0,16.9545,16.9904,16.8917,16.9904,8900.0
2011-10-28 14:10:00,18.95,18.98,18.88,18.88,9400.0,16.9993,17.0263,16.9366,16.9366,9400.0
2011-10-28 14:15:00,18.88,18.88,18.8,18.8,16900.0,16.9366,16.9366,16.8648,16.8648,16900.0
2011-10-28 14:20:00,18.82,18.85,18.81,18.82,17400.0,16.8827,16.9096,16.8738,16.8827,17400.0
2011-10-28 14:25:00,18.83,18.88,18.83,18.86,8900.0,16.8917,16.9366,16.8917,16.9186,8900.0
2011-10-28 14:30:00,18.85,18.9,18.84,18.89,9900.0,16.9096,16.9545,16.9007,16.9455,9900.0
2011-10-28 14:35:00,18.88,18.88,18.84,18.85,5300.0,16.9366,16.9366,16.9007,16.9096,5300.0
2011-10-28 14:40:00,18.85,18.9,18.85,18.89,5600.0,16.9096,16.9545,16.9096,16.9455,5600.0
2011-10-28 14:45:00,18.88,18.91,18.86,18.88,8200.0,16.9366,16.9635,16.9186,16.9366,8200.0
2011-10-28 14:50:00,18.88,18.9,18.88,18.89,3200.0,16.9366,16.9545,16.9366,16.9455,3200.0
2011-10-28 14:55:00,18.89,18.91,18.85,18.91,11800.0,16.9455,16.9635,16.9096,16.9635,11800.0
2011-10-28 15:00:00,18.9,18.93,18.88,18.92,19300.0,16.9545,16.9814,16.9366,16.9724,19300.0
2011-10-28 15:05:00,18.93,19.02,18.91,19.0,47600.0,16.9814,17.0621,16.9635,17.0442,47600.0
2011-10-28 15:10:00,19.01,19.01,18.89,18.91,26600.0,17.0532,17.0532,16.9455,16.9635,26600.0
2011-10-28 15:15:00,18.92,18.94,18.88,18.88,8600.0,16.9724,16.9904,16.9366,16.9366,8600.0
2011-10-28 15:20:00,18.88,18.97,18.88,18.93,7600.0,16.9366,17.0173,16.9366,16.9814,7600.0
2011-10-28 15:25:00,18.94,18.96,18.9,18.91,6200.0,16.9904,17.0083,16.9545,16.9635,6200.0
2011-10-28 15:30:00,18.92,18.94,18.9,18.91,37600.0,16.9724,16.9904,16.9545,16.9635,37600.0
2011-10-28 15:35:00,18.91,18.95,18.88,18.93,29600.0,16.9635,16.9993,16.9366,16.9814,29600.0
2011-10-28 15:40:00,18.93,18.96,18.9,18.94,25900.0,16.9814,17.0083,16.9545,16.9904,25900.0
2011-10-28 15:45:00,18.93,19.01,18.9,18.99,18600.0,16.9814,17.0532,16.9545,17.0352,18600.0
2011-10-28 15:50:00,18.99,19.07,18.99,19.04,34300.0,17.0352,17.107,17.0352,17.0801,34300.0
2011-10-28 15:55:00,19.04,19.06,18.96,19.04,41100.0,17.0801,17.098,17.0083,17.0801,41100.0
2011-10-31 09:30:00,19.05,19.08,18.55,18.55,85600.0,17.0891,17.116,16.6405,16.6405,85600.0
2011-10-31 09:35:00,18.54,18.63,18.42,18.48,36900.0,16.6315,16.7123,16.5239,16.5777,36900.0
2011-10-31 09:40:00,18.47,18.53,18.43,18.53,7000.0,16.5688,16.6226,16.5329,16.6226,7000.0
2011-10-31 09:45:00,18.49,18.53,18.4,18.43,20500.0,16.5867,16.6226,16.506,16.5329,20500.0
2011-10-31 09:50:00,18.43,18.47,18.4,18.45,21800.0,16.5329,16.5688,16.506,16.5508,21800.0
2011-10-31 09:55:00,18.46,18.49,18.42,18.43,12900.0,16.5598,16.5867,16.5239,16.5329,12900.0
2011-10-31 10:00:00,18.43,18.49,18.38,18.4,65100.0,16.5329,16.5867,16.488,16.506,65100.0
2011-10-31 10:05:00,18.42,18.45,18.4,18.42,20300.0,16.5239,16.5508,16.506,16.5239,20300.0
2011-10-31 10:10:00,18.43,18.55,18.42,18.55,22800.0,16.5329,16.6405,16.5239,16.6405,22800.0
2011-10-31 10:15:00,18.55,18.65,18.55,18.56,15800.0,16.6405,16.7302,16.6405,16.6495,15800.0
2011-10-31 10:20:00,18.56,18.56,18.46,18.47,10300.0,16.6495,16.6495,16.5598,16.5688,10300.0
2011-10-31 10:25:00,18.47,18.55,18.46,18.55,40200.0,16.5688,16.6405,16.5598,16.6405,40200.0
2011-10-31 10:30:00,18.54,18.56,18.54,18.56,17200.0,16.6315,16.6495,16.6315,16.6495,17200.0
2011-10-31 10:35:00,18.56,18.57,18.53,18.57,13100.0,16.6495,16.6585,16.6226,16.6585,13100.0
2011-10-31 10:40:00,18.57,18.57,18.46,18.46,8100.0,16.6585,16.6585,16.5598,16.5598,8100.0
2011-10-31 10:45:00,18.46,18.48,18.42,18.42,17200.0,16.5598,16.5777,16.5239,16.5239,17200.0
2011-10-31 10:50:00,18.45,18.46,18.41,18.42,26300.0,16.5508,16.5598,16.5149,16.5239,26300.0
2011-10-31 10:55:00,18.44,18.44,18.35,18.37,35500.0,16.5418,16.5418,16.4611,16.479,35500.0
2011-10-31 11:00:00,18.38,18.44,18.37,18.42,49300.0,16.488,16.5418,16.479,16.5239,49300.0
2011-10-31 11:05:00,18.39,18.43,18.38,18.4,10100.0,16.497,16.5329,16.488,16.506,10100.0
2011-10-31 11:10:00,18.41,18.44,18.37,18.37,27500.0,16.5149,16.5418,16.479,16.479,27500.0
2011-10-31 11:15:00,18.37,18.37,18.36,18.36,8700.0,16.479,16.479,16.4701,16.4701,8700.0
2011-10-31 11:20:00,18.36,18.44,18.35,18.44,28900.0,16.4701,16.5418,16.4611,16.5418,28900.0
2011-10-31 11:25:00,18.44,18.44,18.41,18.41,4500.0,16.5418,16.5418,16.5149,16.5149,4500.0
2011-10-31 11:30:00,18.41,18.45,18.39,18.42,7300.0,16.5149,16.5508,16.497,16.5239,7300.0
2011-10-31 11:35:00,18.42,18.44,18.38,18.44,41400.0,16.5239,16.5418,16.488,16.5418,41400.0
2011-10-31 11:40:00,18.44,18.46,18.44,18.45,8200.0,16.5418,16.5598,16.5418,16.5508,8200.0
2011-10-31 11:45:00,18.46,18.46,18.42,18.45,6500.0,16.5598,16.5598,16.5239,16.5508,6500.0
2011-10-31 11:50:00,18.44,18.44,18.43,18.43,1700.0,16.5418,16.5418,16.5329,16.5329,1700.0
2011-10-31 11:55:00,18.42,18.42,18.37,18.39,7500.0,16.5239,16.5239,16.479,16.497,7500.0
2011-10-31 12:00:00,18.37,18.39,18.37,18.38,5700.0,16.479,16.497,16.479,16.488,5700.0
2011-10-31 12:05:00,18.37,18.37,18.32,18.35,10600.0,16.479,16.479,16.4342,16.4611,10600.0
2011-10-31 12:10:00,18.35,18.36,18.34,18.34,4700.0,16.4611,16.4701,16.4521,16.4521,4700.0
2011-10-31 12:15:00,18.33,18.33,18.28,18.3,5800.0,16.4432,16.4432,16.3983,16.4163,5800.0
2011-10-31 12:20:00,18.29,18.3,18.18,18.18,16800.0,16.4073,16.4163,16.3086,16.3086,16800.0
2011-10-31 12:25:00,18.19,18.2,18.15,18.2,17900.0,16.3176,16.3265,16.2817,16.3265,17900.0
2011-10-31 12:30:00,18.2,18.2,18.16,18.19,6100.0,16.3265,16.3265,16.2907,16.3176,6100.0
2011-10-31 12:35:00,18.19,18.3,18.19,18.28,8800.0,16.3176,16.4163,16.3176,16.3983,8800.0
2011-10-31 12:40:00,18.3,18.3,18.25,18.29,4900.0,16.4163,16.4163,16.3714,16.4073,4900.0
2011-10-31 12:45:00,18.28,18.3,18.26,18.26,12800.0,16.3983,16.4163,16.3804,16.3804,12800.0
2011-10-31 12:50:00,18.26,18.28,18.26,18.27,6100.0,16.3804,16.3983,16.3804,16.3893,6100.0
2011-10-31 12:55:00,18.27,18.27,18.26,18.27,4600.0,16.3893,16.3893,16.3804,16.3893,4600.0
2011-10-31 13:00:00,18.26,18.29,18.26,18.29,13000.0,16.3804,16.4073,16.3804,16.4073,13000.0
2011-10-31 13:05:00,18.29,18.29,18.26,18.27,6400.0,16.4073,16.4073,16.3804,16.3893,6400.0
2011-10-31 13:10:00,18.27,18.29,18.27,18.29,4800.0,16.3893,16.4073,16.3893,16.4073,4800.0
2011-10-31 13:15:00,18.29,18.29,18.27,18.29,8800.0,16.4073,16.4073,16.3893,16.4073,8800.0
2011-10-31 13:20:00,18.29,18.29,18.24,18.26,16600.0,16.4073,16.4073,16.3624,16.3804,16600.0
2011-10-31 13:25:00,18.26,18.27,18.23,18.24,4200.0,16.3804,16.3893,16.3535,16.3624,4200.0
2011-10-31 13:30:00,18.24,18.27,18.24,18.27,5100.0,16.3624,16.3893,16.3624,16.3893,5100.0
2011-10-31 13:35:00,18.26,18.27,18.25,18.26,8200.0,16.3804,16.3893,16.3714,16.3804,8200.0
2011-10-31 13:40:00,18.27,18.28,18.27,18.28,6500.0,16.3893,16.3983,16.3893,16.3983,6500.0
2011-10-31 13:45:00,18.28,18.29,18.27,18.28,10500.0,16.3983,16.4073,16.3893,16.3983,10500.0
2011-10-31 13:50:00,18.29,18.29,18.23,18.27,25400.0,16.4073,16.4073,16.3535,16.3893,25400.0
2011-10-31 13:55:00,18.24,18.26,18.21,18.24,54500.0,16.3624,16.3804,16.3355,16.3624,54500.0
2011-10-31 14:00:00,18.23,18.29,18.23,18.29,11700.0,16.3535,16.4073,16.3535,16.4073,11700.0
2011-10-31 14:05:00,18.29,18.3,18.27,18.28,17400.0,16.4073,16.4163,16.3893,16.3983,17400.0
2011-10-31 14:10:00,18.28,18.28,18.26,18.27,8400.0,16.3983,16.3983,16.3804,16.3893,8400.0
2011-10-31 14:15:00,18.26,18.26,18.24,18.25,50100.0,16.3804,16.3804,16.3624,16.3714,50100.0
2011-10-31 14:20:00,18.25,18.3,18.24,18.27,18600.0,16.3714,16.4163,16.3624,16.3893,18600.0
2011-10-31 14:25:00,18.27,18.38,18.26,18.38,15800.0,16.3893,16.488,16.3804,16.488,15800.0
2011-10-31 14:30:00,18.38,18.39,18.36,18.39,6800.0,16.488,16.497,16.4701,16.497,6800.0
2011-10-31 14:35:00,18.38,18.38,18.27,18.31,19400.0,16.488,16.488,16.3893,16.4252,19400.0
2011-10-31 14:40:00,18.32,18.32,18.28,18.3,9900.0,16.4342,16.4342,16.3983,16.4163,9900.0
2011-10-31 14:45:00,18.3,18.35,18.3,18.34,13000.0,16.4163,16.4611,16.4163,16.4521,13000.0
2011-10-31 14:50:00,18.34,18.44,18.31,18.31,30900.0,16.4521,16.5418,16.4252,16.4252,30900.0
2011-10-31 14:55:00,18.3,18.33,18.29,18.3,12600.0,16.4163,16.4432,16.4073,16.4163,12600.0
2011-10-31 15:00:00,18.28,18.32,18.25,18.3,16100.0,16.3983,16.4342,16.3714,16.4163,16100.0
2011-10-31 15:05:00,18.3,18.3,18.22,18.23,23100.0,16.4163,16.4163,16.3445,16.3535,23100.0
2011-10-31 15:10:00,18.21,18.22,18.18,18.18,13700.0,16.3355,16.3445,16.3086,16.3086,13700.0
2011-10-31 15:15:00,18.18,18.18,18.11,18.11,46600.0,16.3086,16.3086,16.2458,16.2458,46600.0
2011-10-31 15:20:00,18.13,18.13,18.05,18.11,23400.0,16.2638,16.2638,16.192,16.2458,23400.0
2011-10-31 15:25:00,18.1,18.11,18.01,18.02,50400.0,16.2368,16.2458,16.1561,16.1651,50400.0
2011-10-31 15:30:00,18.02,18.02,17.96,17.99,67200.0,16.1651,16.1651,16.1113,16.1382,67200.0
2011-10-31 15:35:00,17.99,18.0,17.94,17.95,52600.0,16.1382,16.1471,16.0933,16.1023,52600.0
2011-10-31 15:40:00,17.95,18.0,17.86,17.89,97200.0,16.1023,16.1471,16.0215,16.0485,97200.0
2011-10-31 15:45:00,17.89,17.98,17.84,17.96,72000.0,16.0485,16.1292,16.0036,16.1113,72000.0
2011-10-31 15:50:00,17.94,18.04,17.92,18.01,75000.0,16.0933,16.183,16.0754,16.1561,75000.0
2011-10-31 15:55:00,18.01,18.03,17.9,17.95,169000.0,16.1561,16.174,16.0574,16.1023,169000.0
2011-11-01 09:30:00,15.29,15.42,14.6,14.79,314800.0,13.7161,13.8327,13.0971,13.2676,314800.0
2011-11-01 09:35:00,14.84,14.88,14.26,14.68,275300.0,13.3124,13.3483,12.7921,13.1689,275300.0
2011-11-01 09:40:00,14.66,15.02,14.65,14.71,334700.0,13.1509,13.4739,13.142,13.1958,334700.0
2011-11-01 09:45:00,14.71,14.96,14.5,14.96,162500.0,13.1958,13.4201,13.0074,13.4201,162500.0
2011-11-01 09:50:00,14.95,15.3,14.75,15.05,262000.0,13.4111,13.7251,13.2317,13.5008,262000.0
2011-11-01 09:55:00,15.05,15.13,14.92,15.01,160200.0,13.5008,13.5726,13.3842,13.4649,160200.0
2011-11-01 10:00:00,15.0,15.21,14.95,15.15,109500.0,13.4559,13.6443,13.4111,13.5905,109500.0
2011-11-01 10:05:00,15.18,15.27,15.13,15.13,75500.0,13.6174,13.6982,13.5726,13.5726,75500.0
2011-11-01 10:10:00,15.13,15.18,15.05,15.14,71300.0,13.5726,13.6174,13.5008,13.5815,71300.0
2011-11-01 10:15:00,15.15,15.47,15.13,15.41,76300.0,13.5905,13.8776,13.5726,13.8237,76300.0
2011-11-01 10:20:00,15.4,15.57,15.37,15.44,118600.0,13.8148,13.9673,13.7879,13.8507,118600.0
2011-11-01 10:25:00,15.4,15.8,15.38,15.72,114600.0,13.8148,14.1736,13.7968,14.1018,114600.0
2011-11-01 10:30:00,15.75,16.4,15.75,16.39,209600.0,14.1287,14.7118,14.1287,14.7029,209600.0
2011-11-01 10:35:00,16.39,16.41,16.28,16.37,96800.0,14.7029,14.7208,14.6042,14.6849,96800.0
2011-11-01 10:40:00,16.37,16.69,16.35,16.65,71600.0,14.6849,14.972,14.667,14.9361,71600.0
2011-11-01 10:45:00,16.64,16.74,16.45,16.5,135200.0,14.9271,15.0168,14.7567,14.8015,135200.0
2011-11-01 10:50:00,16.5,16.57,16.47,16.53,83200.0,14.8015,14.8643,14.7746,14.8285,83200.0
2011-11-01 10:55:00,16.53,16.69,16.5,16.66,45900.0,14.8285,14.972,14.8015,14.9451,45900.0
2011-11-01 11:00:00,16.66,16.69,16.45,16.5,58300.0,14.9451,14.972,14.7567,14.8015,58300.0
2011-11-01 11:05:00,16.5,16.53,16.48,16.5,22700.0,14.8015,14.8285,14.7836,14.8015,22700.0
2011-11-01 11:10:00,16.51,16.54,16.5,16.54,29700.0,14.8105,14.8374,14.8015,14.8374,29700.0
2011-11-01 11:15:00,16.54,16.57,16.52,16.57,13300.0,14.8374,14.8643,14.8195,14.8643,13300.0
2011-11-01 11:20:00,16.56,16.56,16.3,16.42,76300.0,14.8554,14.8554,14.6221,14.7298,76300.0
2011-11-01 11:25:00,16.43,16.49,16.32,16.37,49500.0,14.7387,14.7926,14.6401,14.6849,49500.0
2011-11-01 11:30:00,16.34,16.36,16.21,16.25,67100.0,14.658,14.676,14.5414,14.5773,67100.0
2011-11-01 11:35:00,16.22,16.39,16.2,16.21,38100.0,14.5504,14.7029,14.5324,14.5414,38100.0
2011-11-01 11:40:00,16.2,16.21,16.06,16.06,35500.0,14.5324,14.5414,14.4068,14.4068,35500.0
2011-11-01 11:45:00,16.06,16.15,16.0,16.02,55900.0,14.4068,14.4876,14.353,14.371,55900.0
2011-11-01 11:50:00,16.02,16.18,15.96,16.0,47800.0,14.371,14.5145,14.3171,14.353,47800.0
2011-11-01 11:55:00,16.0,16.08,15.98,16.05,21900.0,14.353,14.4248,14.3351,14.3979,21900.0
2011-11-01 12:00:00,16.05,16.05,15.96,16.0,16100.0,14.3979,14.3979,14.3171,14.353,16100.0
2011-11-01 12:05:00,16.0,16.08,15.96,15.99,23400.0,14.353,14.4248,14.3171,14.344,23400.0
2011-11-01 12:10:00,15.98,16.09,15.95,15.97,33200.0,14.3351,14.4337,14.3082,14.3261,33200.0
2011-11-01 12:15:00,15.96,15.99,15.89,15.91,26200.0,14.3171,14.344,14.2543,14.2723,26200.0
2011-11-01 12:20:00,15.91,15.96,15.74,15.82,48300.0,14.2723,14.3171,14.1198,14.1915,48300.0
2011-11-01 12:25:00,15.83,15.88,15.78,15.81,19900.0,14.2005,14.2454,14.1557,14.1826,19900.0
2011-11-01 12:30:00,15.81,15.99,15.81,15.93,45600.0,14.1826,14.344,14.1826,14.2902,45600.0
2011-11-01 12:35:00,15.92,16.05,15.91,16.0,36000.0,14.2812,14.3979,14.2723,14.353,36000.0
2011-11-01 12:40:00,15.96,15.98,15.92,15.92,12300.0,14.3171,14.3351,14.2812,14.2812,12300.0
2011-11-01 12:45:00,15.92,15.96,15.91,15.91,4400.0,14.2812,14.3171,14.2723,14.2723,4400.0
2011-11-01 12:50:00,15.91,16.0,15.91,16.0,22300.0,14.2723,14.353,14.2723,14.353,22300.0
2011-11-01 12:55:00,15.99,16.03,15.98,15.99,32900.0,14.344,14.3799,14.3351,14.344,32900.0
2011-11-01 13:00:00,15.98,16.05,15.97,16.03,14600.0,14.3351,14.3979,14.3261,14.3799,14600.0
2011-11-01 13:05:00,16.03,16.1,16.03,16.1,12900.0,14.3799,14.4427,14.3799,14.4427,12900.0
2011-11-01 13:10:00,16.1,16.22,16.1,16.18,28600.0,14.4427,14.5504,14.4427,14.5145,28600.0
2011-11-01 13:15:00,16.18,16.18,16.13,16.15,7900.0,14.5145,14.5145,14.4696,14.4876,7900.0
2011-11-01 13:20:00,16.14,16.25,16.14,16.23,14700.0,14.4786,14.5773,14.4786,14.5593,14700.0
2011-11-01 13:25:00,16.23,16.26,16.23,16.25,20700.0,14.5593,14.5862,14.5593,14.5773,20700.0
2011-11-01 13:30:00,16.25,16.28,16.1,16.26,41900.0,14.5773,14.6042,14.4427,14.5862,41900.0
2011-11-01 13:35:00,16.26,16.31,16.17,16.27,22900.0,14.5862,14.6311,14.5055,14.5952,22900.0
2011-11-01 13:40:00,16.31,16.59,16.27,16.47,80800.0,14.6311,14.8823,14.5952,14.7746,80800.0
2011-11-01 13:45:00,16.46,16.57,16.39,16.55,43300.0,14.7657,14.8643,14.7029,14.8464,43300.0
2011-11-01 13:50:00,16.56,16.65,16.49,16.58,54500.0,14.8554,14.9361,14.7926,14.8733,54500.0
2011-11-01 13:55:00,16.57,16.58,16.3,16.45,41100.0,14.8643,14.8733,14.6221,14.7567,41100.0
2011-11-01 14:00:00,16.45,16.6,16.42,16.5,33900.0,14.7567,14.8912,14.7298,14.8015,33900.0
2011-11-01 14:05:00,16.5,16.55,16.46,16.55,29400.0,14.8015,14.8464,14.7657,14.8464,29400.0
2011-11-01 14:10:00,16.55,16.58,16.54,16.58,25200.0,14.8464,14.8733,14.8374,14.8733,25200.0
2011-11-01 14:15:00,16.58,16.6,16.5,16.51,29800.0,14.8733,14.8912,14.8015,14.8105,29800.0
2011-11-01 14:20:00,16.51,16.56,16.5,16.56,13600.0,14.8105,14.8554,14.8015,14.8554,13600.0
2011-11-01 14:25:00,16.56,16.74,16.56,16.72,28700.0,14.8554,15.0168,14.8554,14.9989,28700.0
2011-11-01 14:30:00,16.72,16.88,16.7,16.8,53600.0,14.9989,15.1424,14.981,15.0707,53600.0
2011-11-01 14:35:00,16.79,16.79,16.7,16.72,31100.0,15.0617,15.0617,14.981,14.9989,31100.0
2011-11-01 14:40:00,16.72,16.75,16.65,16.75,59200.0,14.9989,15.0258,14.9361,15.0258,59200.0
2011-11-01 14:45:00,16.75,16.79,16.73,16.75,34700.0,15.0258,15.0617,15.0079,15.0258,34700.0
2011-11-01 14:50:00,16.74,16.77,16.67,16.69,22700.0,15.0168,15.0437,14.954,14.972,22700.0
2011-11-01 14:55:00,16.69,16.7,16.6,16.66,12700.0,14.972,14.981,14.8912,14.9451,12700.0
2011-11-01 15:00:00,16.65,16.73,16.61,16.7,36100.0,14.9361,15.0079,14.9002,14.981,36100.0
2011-11-01 15:05:00,16.7,16.72,16.67,16.69,24500.0,14.981,14.9989,14.954,14.972,24500.0
2011-11-01 15:10:00,16.69,16.7,16.67,16.69,38000.0,14.972,14.981,14.954,14.972,38000.0
2011-11-01 15:15:00,16.69,16.69,16.66,16.68,19800.0,14.972,14.972,14.9451,14.963,19800.0
2011-11-01 15:20:00,16.68,16.73,16.66,16.69,67000.0,14.963,15.0079,14.9451,14.972,67000.0
2011-11-01 15:25:00,16.69,16.69,16.53,16.54,41200.0,14.972,14.972,14.8285,14.8374,41200.0
2011-11-01 15:30:00,16.53,16.73,16.53,16.65,43000.0,14.8285,15.0079,14.8285,14.9361,43000.0
2011-11-01 15:35:00,16.65,16.65,16.6,16.63,38900.0,14.9361,14.9361,14.8912,14.9182,38900.0
2011-11-01 15:40:00,16.62,16.63,16.5,16.52,50400.0,14.9092,14.9182,14.8015,14.8195,50400.0
2011-11-01 15:45:00,16.52,16.7,16.5,16.67,46400.0,14.8195,14.981,14.8015,14.954,46400.0
2011-11-01 15:50:00,16.67,16.9,16.67,16.84,129300.0,14.954,15.1604,14.954,15.1065,129300.0
2011-11-01 15:55:00,16.84,16.89,16.76,16.8,152300.0,15.1065,15.1514,15.0348,15.0707,152300.0
2011-11-02 09:30:00,16.76,17.4,16.66,17.36,147800.0,15.0348,15.6089,14.9451,15.573,147800.0
2011-11-02 09:35:00,17.29,17.5,17.29,17.37,66700.0,15.5102,15.6986,15.5102,15.582,66700.0
2011-11-02 09:40:00,17.37,17.42,17.0,17.06,78500.0,15.582,15.6268,15.2501,15.3039,78500.0
2011-11-02 09:45:00,17.05,17.05,17.0,17.03,39800.0,15.2949,15.2949,15.2501,15.277,39800.0
2011-11-02 09:50:00,17.02,17.04,17.0,17.01,21200.0,15.268,15.286,15.2501,15.259,21200.0
2011-11-02 09:55:00,17.01,17.02,16.9,16.94,30100.0,15.259,15.268,15.1604,15.1962,30100.0
2011-11-02 10:00:00,16.94,16.95,16.74,16.77,48600.0,15.1962,15.2052,15.0168,15.0437,48600.0
2011-11-02 10:05:00,16.8,16.81,16.62,16.62,38300.0,15.0707,15.0796,14.9092,14.9092,38300.0
2011-11-02 10:10:00,16.62,16.62,16.53,16.59,75500.0,14.9092,14.9092,14.8285,14.8823,75500.0
2011-11-02 10:15:00,16.6,16.61,16.42,16.42,53600.0,14.8912,14.9002,14.7298,14.7298,53600.0
2011-11-02 10:20:00,16.43,16.45,16.34,16.41,43000.0,14.7387,14.7567,14.658,14.7208,43000.0
2011-11-02 10:25:00,16.41,16.54,16.4,16.48,29200.0,14.7208,14.8374,14.7118,14.7836,29200.0
2011-11-02 10:30:00,16.5,16.55,16.43,16.43,26300.0,14.8015,14.8464,14.7387,14.7387,26300.0
2011-11-02 10:35:00,16.45,16.57,16.45,16.56,18500.0,14.7567,14.8643,14.7567,14.8554,18500.0
2011-11-02 10:40:00,16.55,16.6,16.53,16.57,17100.0,14.8464,14.8912,14.8285,14.8643,17100.0
2011-11-02 10:45:00,16.58,16.67,16.57,16.65,17500.0,14.8733,14.954,14.8643,14.9361,17500.0
2011-11-02 10:50:00,16.66,16.9,16.66,16.9,68700.0,14.9451,15.1604,14.9451,15.1604,68700.0
2011-11-02 10:55:00,16.9,16.93,16.83,16.93,27800.0,15.1604,15.1873,15.0976,15.1873,27800.0
2011-11-02 11:00:00,16.93,17.0,16.92,16.92,35200.0,15.1873,15.2501,15.1783,15.1783,35200.0
2011-11-02 11:05:00,16.94,17.01,16.94,17.0,59500.0,15.1962,15.259,15.1962,15.2501,59500.0
2011-11-02 11:10:00,17.0,17.16,17.0,17.07,67900.0,15.2501,15.3936,15.2501,15.3129,67900.0
2011-11-02 11:15:00,17.08,17.22,17.07,17.22,32500.0,15.3218,15.4474,15.3129,15.4474,32500.0
2011-11-02 11:20:00,17.22,17.3,17.16,17.21,46700.0,15.4474,15.5192,15.3936,15.4385,46700.0
2011-11-02 11:25:00,17.21,17.22,17.16,17.16,31300.0,15.4385,15.4474,15.3936,15.3936,31300.0
2011-11-02 11:30:00,17.16,17.19,17.15,17.16,14000.0,15.3936,15.4205,15.3846,15.3936,14000.0
2011-11-02 11:35:00,17.15,17.16,17.0,17.01,29600.0,15.3846,15.3936,15.2501,15.259,29600.0
2011-11-02 11:40:00,17.01,17.12,17.0,17.1,18600.0,15.259,15.3577,15.2501,15.3398,18600.0
2011-11-02 11:45:00,17.09,17.12,17.05,17.1,17900.0,15.3308,15.3577,15.2949,15.3398,17900.0
2011-11-02 11:50:00,17.07,17.11,17.04,17.1,26700.0,15.3129,15.3487,15.286,15.3398,26700.0
2011-11-02 11:55:00,17.11,17.14,17.1,17.13,16800.0,15.3487,15.3757,15.3398,15.3667,16800.0
2011-11-02 12:00:00,17.14,17.16,17.1,17.13,25000.0,15.3757,15.3936,15.3398,15.3667,25000.0
2011-11-02 12:05:00,17.15,17.2,17.12,17.2,21100.0,15.3846,15.4295,15.3577,15.4295,21100.0
2011-11-02 12:10:00,17.2,17.23,17.17,17.19,16600.0,15.4295,15.4564,15.4026,15.4205,16600.0
2011-11-02 12:15:00,17.18,17.19,17.15,17.15,16600.0,15.4115,15.4205,15.3846,15.3846,16600.0
2011-11-02 12:20:00,17.14,17.15,17.05,17.1,17300.0,15.3757,15.3846,15.2949,15.3398,17300.0
2011-11-02 12:25:00,17.1,17.17,17.1,17.16,10400.0,15.3398,15.4026,15.3398,15.3936,10400.0
2011-11-02 12:30:00,17.16,17.21,17.16,17.17,11400.0,15.3936,15.4385,15.3936,15.4026,11400.0
2011-11-02 12:35:00,17.18,17.19,17.17,17.19,14000.0,15.4115,15.4205,15.4026,15.4205,14000.0
2011-11-02 12:40:00,17.19,17.21,17.07,17.12,15300.0,15.4205,15.4385,15.3129,15.3577,15300.0
2011-11-02 12:45:00,17.12,17.17,17.1,17.16,10300.0,15.3577,15.4026,15.3398,15.3936,10300.0
2011-11-02 12:50:00,17.16,17.16,17.12,17.12,7600.0,15.3936,15.3936,15.3577,15.3577,7600.0
2011-11-02 12:55:00,17.13,17.13,17.12,17.12,10500.0,15.3667,15.3667,15.3577,15.3577,10500.0
2011-11-02 13:00:00,17.12,17.12,17.07,17.11,18700.0,15.3577,15.3577,15.3129,15.3487,18700.0
2011-11-02 13:05:00,17.12,17.15,17.08,17.1,13900.0,15.3577,15.3846,15.3218,15.3398,13900.0
2011-11-02 13:10:00,17.1,17.12,17.1,17.11,6700.0,15.3398,15.3577,15.3398,15.3487,6700.0
2011-11-02 13:15:00,17.11,17.12,17.11,17.12,7800.0,15.3487,15.3577,15.3487,15.3577,7800.0
2011-11-02 13:20:00,17.12,17.12,17.11,17.11,8100.0,15.3577,15.3577,15.3487,15.3487,8100.0
2011-11-02 13:25:00,17.12,17.12,17.06,17.09,31900.0,15.3577,15.3577,15.3039,15.3308,31900.0
2011-11-02 13:30:00,17.09,17.1,17.09,17.09,33300.0,15.3308,15.3398,15.3308,15.3308,33300.0
2011-11-02 13:35:00,17.1,17.11,17.09,17.1,33800.0,15.3398,15.3487,15.3308,15.3398,33800.0
2011-11-02 13:40:00,17.1,17.11,17.01,17.06,16400.0,15.3398,15.3487,15.259,15.3039,16400.0
2011-11-02 13:45:00,17.08,17.1,17.08,17.1,25500.0,15.3218,15.3398,15.3218,15.3398,25500.0
2011-11-02 13:50:00,17.1,17.1,17.05,17.1,41500.0,15.3398,15.3398,15.2949,15.3398,41500.0
2011-11-02 13:55:00,17.1,17.1,17.09,17.09,64400.0,15.3398,15.3398,15.3308,15.3308,64400.0
2011-11-02 14:00:00,17.09,17.11,17.09,17.11,66200.0,15.3308,15.3487,15.3308,15.3487,66200.0
2011-11-02 14:05:00,17.11,17.12,17.11,17.11,45400.0,15.3487,15.3577,15.3487,15.3487,45400.0
2011-11-02 14:10:00,17.11,17.12,17.1,17.1,21100.0,15.3487,15.3577,15.3398,15.3398,21100.0
2011-11-02 14:15:00,17.1,17.17,17.08,17.12,50300.0,15.3398,15.4026,15.3218,15.3577,50300.0
2011-11-02 14:20:00,17.12,17.18,17.11,17.11,24500.0,15.3577,15.4115,15.3487,15.3487,24500.0
2011-11-02 14:25:00,17.12,17.14,17.08,17.11,22400.0,15.3577,15.3757,15.3218,15.3487,22400.0
2011-11-02 14:30:00,17.11,17.21,17.1,17.17,125900.0,15.3487,15.4385,15.3398,15.4026,125900.0
2011-11-02 14:35:00,17.18,17.25,17.17,17.2,71000.0,15.4115,15.4743,15.4026,15.4295,71000.0
2011-11-02 14:40:00,17.21,17.21,17.13,17.17,133300.0,15.4385,15.4385,15.3667,15.4026,133300.0
2011-11-02 14:45:00,17.18,17.18,17.14,17.16,33100.0,15.4115,15.4115,15.3757,15.3936,33100.0
2011-11-02 14:50:00,17.17,17.24,17.15,17.21,21000.0,15.4026,15.4654,15.3846,15.4385,21000.0
2011-11-02 14:55:00,17.2,17.24,17.2,17.23,10200.0,15.4295,15.4654,15.4295,15.4564,10200.0
2011-11-02 15:00:00,17.24,17.24,17.23,17.24,40100.0,15.4654,15.4654,15.4564,15.4654,40100.0
2011-11-02 15:05:00,17.24,17.25,17.23,17.23,29300.0,15.4654,15.4743,15.4564,15.4564,29300.0
2011-11-02 15:10:00,17.22,17.25,17.2,17.25,42700.0,15.4474,15.4743,15.4295,15.4743,42700.0
2011-11-02 15:15:00,17.24,17.24,17.22,17.24,25100.0,15.4654,15.4654,15.4474,15.4654,25100.0
2011-11-02 15:20:00,17.24,17.25,17.23,17.24,20600.0,15.4654,15.4743,15.4564,15.4654,20600.0
2011-11-02 15:25:00,17.23,17.24,17.19,17.22,44100.0,15.4564,15.4654,15.4205,15.4474,44100.0
2011-11-02 15:30:00,17.23,17.25,17.23,17.25,39900.0,15.4564,15.4743,15.4564,15.4743,39900.0
2011-11-02 15:35:00,17.25,17.25,17.17,17.18,103600.0,15.4743,15.4743,15.4026,15.4115,103600.0
2011-11-02 15:40:00,17.18,17.25,17.18,17.24,39800.0,15.4115,15.4743,15.4115,15.4654,39800.0
2011-11-02 15:45:00,17.24,17.24,17.17,17.2,59100.0,15.4654,15.4654,15.4026,15.4295,59100.0
2011-11-02 15:50:00,17.2,17.3,17.2,17.29,84400.0,15.4295,15.5192,15.4295,15.5102,84400.0
2011-11-02 15:55:00,17.29,17.35,17.24,17.27,189900.0,15.5102,15.564,15.4654,15.4923,189900.0
2011-11-03 09:30:00,17.31,17.77,17.3,17.71,78200.0,15.5282,15.9408,15.5192,15.887,78200.0
2011-11-03 09:35:00,17.75,17.75,17.36,17.53,23600.0,15.9229,15.9229,15.573,15.7255,23600.0
2011-11-03 09:40:00,17.53,17.54,17.32,17.37,30400.0,15.7255,15.7345,15.5371,15.582,30400.0
2011-11-03 09:45:00,17.38,17.5,17.35,17.42,17000.0,15.591,15.6986,15.564,15.6268,17000.0
2011-11-03 09:50:00,17.42,17.43,17.12,17.15,41800.0,15.6268,15.6358,15.3577,15.3846,41800.0
2011-11-03 09:55:00,17.15,17.27,17.14,17.24,17400.0,15.3846,15.4923,15.3757,15.4654,17400.0
2011-11-03 10:00:00,17.2,17.25,16.89,16.93,28800.0,15.4295,15.4743,15.1514,15.1873,28800.0
2011-11-03 10:05:00,16.93,16.93,16.76,16.86,30200.0,15.1873,15.1873,15.0348,15.1245,30200.0
2011-11-03 10:10:00,16.9,16.91,16.81,16.91,21900.0,15.1604,15.1693,15.0796,15.1693,21900.0
2011-11-03 10:15:00,16.91,17.04,16.9,17.03,29100.0,15.1693,15.286,15.1604,15.277,29100.0
2011-11-03 10:20:00,17.01,17.02,16.9,16.9,23700.0,15.259,15.268,15.1604,15.1604,23700.0
2011-11-03 10:25:00,16.89,16.97,16.87,16.93,19500.0,15.1514,15.2232,15.1335,15.1873,19500.0
2011-11-03 10:30:00,16.93,17.04,16.92,16.99,16000.0,15.1873,15.286,15.1783,15.2411,16000.0
2011-11-03 10:35:00,17.01,17.05,16.92,16.92,12400.0,15.259,15.2949,15.1783,15.1783,12400.0
2011-11-03 10:40:00,16.94,17.21,16.94,17.08,15100.0,15.1962,15.4385,15.1962,15.3218,15100.0
2011-11-03 10:45:00,17.09,17.17,17.07,17.12,24200.0,15.3308,15.4026,15.3129,15.3577,24200.0
2011-11-03 10:50:00,17.11,17.11,17.04,17.05,10700.0,15.3487,15.3487,15.286,15.2949,10700.0
2011-11-03 10:55:00,17.08,17.15,17.08,17.1,10600.0,15.3218,15.3846,15.3218,15.3398,10600.0
2011-11-03 11:00:00,17.1,17.17,17.02,17.03,11200.0,15.3398,15.4026,15.268,15.277,11200.0
2011-11-03 11:05:00,17.03,17.16,17.03,17.14,15800.0,15.277,15.3936,15.277,15.3757,15800.0
2011-11-03 11:10:00,17.14,17.19,17.13,17.16,19100.0,15.3757,15.4205,15.3667,15.3936,19100.0
2011-11-03 11:15:00,17.15,17.23,17.13,17.2,30100.0,15.3846,15.4564,15.3667,15.4295,30100.0
2011-11-03 11:20:00,17.24,17.3,17.24,17.27,24000.0,15.4654,15.5192,15.4654,15.4923,24000.0
2011-11-03 11:25:00,17.26,17.27,17.23,17.25,14300.0,15.4833,15.4923,15.4564,15.4743,14300.0
2011-11-03 11:30:00,17.25,17.27,17.25,17.26,17000.0,15.4743,15.4923,15.4743,15.4833,17000.0
2011-11-03 11:35:00,17.26,17.33,17.25,17.27,23300.0,15.4833,15.5461,15.4743,15.4923,23300.0
2011-11-03 11:40:00,17.28,17.28,17.12,17.13,23100.0,15.5012,15.5012,15.3577,15.3667,23100.0
2011-11-03 11:45:00,17.13,17.13,17.08,17.11,35800.0,15.3667,15.3667,15.3218,15.3487,35800.0
2011-11-03 11:50:00,17.1,17.15,17.1,17.11,13400.0,15.3398,15.3846,15.3398,15.3487,13400.0
2011-11-03 11:55:00,17.11,17.12,16.98,17.0,31400.0,15.3487,15.3577,15.2321,15.2501,31400.0
2011-11-03 12:00:00,16.99,17.07,16.98,17.05,19100.0,15.2411,15.3129,15.2321,15.2949,19100.0
2011-11-03 12:05:00,17.05,17.09,17.01,17.04,12500.0,15.2949,15.3308,15.259,15.286,12500.0
2011-11-03 12:10:00,17.04,17.06,17.0,17.0,7000.0,15.286,15.3039,15.2501,15.2501,7000.0
2011-11-03 12:15:00,17.01,17.02,16.97,16.99,12600.0,15.259,15.268,15.2232,15.2411,12600.0
2011-11-03 12:20:00,17.0,17.08,16.96,17.06,4400.0,15.2501,15.3218,15.2142,15.3039,4400.0
2011-11-03 12:25:00,17.07,17.1,17.05,17.09,16900.0,15.3129,15.3398,15.2949,15.3308,16900.0
2011-11-03 12:30:00,17.09,17.09,17.0,17.0,5200.0,15.3308,15.3308,15.2501,15.2501,5200.0
2011-11-03 12:35:00,17.01,17.07,17.01,17.06,16000.0,15.259,15.3129,15.259,15.3039,16000.0
2011-11-03 12:40:00,17.05,17.12,17.04,17.1,32600.0,15.2949,15.3577,15.286,15.3398,32600.0
2011-11-03 12:45:00,17.1,17.2,17.09,17.2,11000.0,15.3398,15.4295,15.3308,15.4295,11000.0
2011-11-03 12:50:00,17.23,17.28,17.14,17.14,10000.0,15.4564,15.5012,15.3757,15.3757,10000.0
2011-11-03 12:55:00,17.18,17.2,17.15,17.15,5100.0,15.4115,15.4295,15.3846,15.3846,5100.0
2011-11-03 13:00:00,17.15,17.2,17.15,17.16,9800.0,15.3846,15.4295,15.3846,15.3936,9800.0
2011-11-03 13:05:00,17.15,17.16,17.07,17.1,13100.0,15.3846,15.3936,15.3129,15.3398,13100.0
2011-11-03 13:10:00,17.12,17.16,17.1,17.14,15000.0,15.3577,15.3936,15.3398,15.3757,15000.0
2011-11-03 13:15:00,17.14,17.23,17.14,17.23,4100.0,15.3757,15.4564,15.3757,15.4564,4100.0
2011-11-03 13:20:00,17.21,17.22,17.16,17.22,7600.0,15.4385,15.4474,15.3936,15.4474,7600.0
2011-11-03 13:25:00,17.23,17.29,17.2,17.2,12900.0,15.4564,15.5102,15.4295,15.4295,12900.0
2011-11-03 13:30:00,17.21,17.25,17.18,17.25,8300.0,15.4385,15.4743,15.4115,15.4743,8300.0
2011-11-03 13:35:00,17.26,17.29,17.25,17.28,24000.0,15.4833,15.5102,15.4743,15.5012,24000.0
2011-11-03 13:40:00,17.28,17.33,17.27,17.32,9400.0,15.5012,15.5461,15.4923,15.5371,9400.0
2011-11-03 13:45:00,17.31,17.34,17.31,17.33,11900.0,15.5282,15.5551,15.5282,15.5461,11900.0
2011-11-03 13:50:00,17.33,17.44,17.33,17.4,40600.0,15.5461,15.6448,15.5461,15.6089,40600.0
2011-11-03 13:55:00,17.39,17.4,17.26,17.26,12500.0,15.5999,15.6089,15.4833,15.4833,12500.0
2011-11-03 14:00:00,17.28,17.38,17.28,17.38,9700.0,15.5012,15.591,15.5012,15.591,9700.0
2011-11-03 14:05:00,17.37,17.47,17.37,17.46,34700.0,15.582,15.6717,15.582,15.6627,34700.0
2011-11-03 14:10:00,17.47,17.49,17.42,17.44,19200.0,15.6717,15.6896,15.6268,15.6448,19200.0
2011-11-03 14:15:00,17.45,17.49,17.43,17.48,15000.0,15.6538,15.6896,15.6358,15.6807,15000.0
2011-11-03 14:20:00,17.47,17.47,17.43,17.45,14000.0,15.6717,15.6717,15.6358,15.6538,14000.0
2011-11-03 14:25:00,17.46,17.47,17.42,17.45,15800.0,15.6627,15.6717,15.6268,15.6538,15800.0
2011-11-03 14:30:00,17.45,17.53,17.44,17.46,48200.0,15.6538,15.7255,15.6448,15.6627,48200.0
2011-11-03 14:35:00,17.46,17.6,17.44,17.58,27200.0,15.6627,15.7883,15.6448,15.7704,27200.0
2011-11-03 14:40:00,17.57,17.6,17.52,17.53,14600.0,15.7614,15.7883,15.7165,15.7255,14600.0
2011-11-03 14:45:00,17.52,17.52,17.42,17.42,12700.0,15.7165,15.7165,15.6268,15.6268,12700.0
2011-11-03 14:50:00,17.43,17.43,17.35,17.43,10200.0,15.6358,15.6358,15.564,15.6358,10200.0
2011-11-03 14:55:00,17.42,17.51,17.42,17.5,10300.0,15.6268,15.7076,15.6268,15.6986,10300.0
2011-11-03 15:00:00,17.5,17.56,17.5,17.52,10400.0,15.6986,15.7524,15.6986,15.7165,10400.0
2011-11-03 15:05:00,17.52,17.53,17.45,17.46,21900.0,15.7165,15.7255,15.6538,15.6627,21900.0
2011-11-03 15:10:00,17.46,17.46,17.37,17.4,29900.0,15.6627,15.6627,15.582,15.6089,29900.0
2011-11-03 15:15:00,17.4,17.45,17.37,17.37,22400.0,15.6089,15.6538,15.582,15.582,22400.0
2011-11-03 15:20:00,17.37,17.4,17.36,17.4,21400.0,15.582,15.6089,15.573,15.6089,21400.0
2011-11-03 15:25:00,17.4,17.4,17.38,17.38,17300.0,15.6089,15.6089,15.591,15.591,17300.0
2011-11-03 15:30:00,17.39,17.44,17.39,17.41,44400.0,15.5999,15.6448,15.5999,15.6179,44400.0
2011-11-03 15:35:00,17.4,17.42,17.38,17.4,41400.0,15.6089,15.6268,15.591,15.6089,41400.0
2011-11-03 15:40:00,17.41,17.42,17.39,17.41,45300.0,15.6179,15.6268,15.5999,15.6179,45300.0
2011-11-03 15:45:00,17.42,17.42,17.32,17.4,26400.0,15.6268,15.6268,15.5371,15.6089,26400.0
2011-11-03 15:50:00,17.42,17.43,17.37,17.37,86300.0,15.6268,15.6358,15.582,15.582,86300.0
2011-11-03 15:55:00,17.39,17.4,17.34,17.4,102400.0,15.5999,15.6089,15.5551,15.6089,102400.0
2011-11-04 09:30:00,17.42,17.43,17.09,17.3,26800.0,15.6268,15.6358,15.3308,15.5192,26800.0
2011-11-04 09:35:00,17.31,17.34,17.17,17.24,20900.0,15.5282,15.5551,15.4026,15.4654,20900.0
2011-11-04 09:40:00,17.24,17.33,17.24,17.27,16600.0,15.4654,15.5461,15.4654,15.4923,16600.0
2011-11-04 09:45:00,17.29,17.32,17.27,17.31,20600.0,15.5102,15.5371,15.4923,15.5282,20600.0
2011-11-04 09:50:00,17.31,17.43,17.31,17.36,13200.0,15.5282,15.6358,15.5282,15.573,13200.0
2011-11-04 09:55:00,17.33,17.35,17.25,17.26,13200.0,15.5461,15.564,15.4743,15.4833,13200.0
2011-11-04 10:00:00,17.26,17.34,17.25,17.32,15500.0,15.4833,15.5551,15.4743,15.5371,15500.0
2011-11-04 10:05:00,17.32,17.32,17.23,17.29,33900.0,15.5371,15.5371,15.4564,15.5102,33900.0
2011-11-04 10:10:00,17.28,17.32,17.28,17.31,17200.0,15.5012,15.5371,15.5012,15.5282,17200.0
2011-11-04 10:15:00,17.31,17.41,17.31,17.33,15000.0,15.5282,15.6179,15.5282,15.5461,15000.0
2011-11-04 10:20:00,17.33,17.37,17.28,17.3,11600.0,15.5461,15.582,15.5012,15.5192,11600.0
2011-11-04 10:25:00,17.3,17.37,17.3,17.36,10600.0,15.5192,15.582,15.5192,15.573,10600.0
2011-11-04 10:30:00,17.36,17.36,17.31,17.34,15100.0,15.573,15.573,15.5282,15.5551,15100.0
2011-11-04 10:35:00,17.34,17.4,17.33,17.4,36500.0,15.5551,15.6089,15.5461,15.6089,36500.0
2011-11-04 10:40:00,17.39,17.59,17.38,17.57,44600.0,15.5999,15.7793,15.591,15.7614,44600.0
2011-11-04 10:45:00,17.57,17.65,17.57,17.62,28800.0,15.7614,15.8332,15.7614,15.8063,28800.0
2011-11-04 10:50:00,17.62,17.74,17.62,17.74,43600.0,15.8063,15.9139,15.8063,15.9139,43600.0
2011-11-04 10:55:00,17.75,17.8,17.72,17.8,16100.0,15.9229,15.9677,15.896,15.9677,16100.0
2011-11-04 11:00:00,17.8,17.88,17.79,17.81,30000.0,15.9677,16.0395,15.9588,15.9767,30000.0
2011-11-04 11:05:00,17.81,17.87,17.72,17.72,34000.0,15.9767,16.0305,15.896,15.896,34000.0
2011-11-04 11:10:00,17.75,17.81,17.62,17.63,35900.0,15.9229,15.9767,15.8063,15.8152,35900.0
2011-11-04 11:15:00,17.63,17.64,17.57,17.58,9700.0,15.8152,15.8242,15.7614,15.7704,9700.0
2011-11-04 11:20:00,17.57,17.59,17.5,17.59,22600.0,15.7614,15.7793,15.6986,15.7793,22600.0
2011-11-04 11:25:00,17.57,17.61,17.55,17.57,7500.0,15.7614,15.7973,15.7435,15.7614,7500.0
2011-11-04 11:30:00,17.57,17.59,17.53,17.55,9100.0,15.7614,15.7793,15.7255,15.7435,9100.0
2011-11-04 11:35:00,17.56,17.6,17.52,17.59,6600.0,15.7524,15.7883,15.7165,15.7793,6600.0
2011-11-04 11:40:00,17.58,17.59,17.5,17.52,26100.0,15.7704,15.7793,15.6986,15.7165,26100.0
2011-11-04 11:45:00,17.51,17.56,17.5,17.56,40000.0,15.7076,15.7524,15.6986,15.7524,40000.0
2011-11-04 11:50:00,17.56,17.65,17.56,17.65,9600.0,15.7524,15.8332,15.7524,15.8332,9600.0
2011-11-04 11:55:00,17.63,17.68,17.6,17.67,29200.0,15.8152,15.8601,15.7883,15.8511,29200.0
2011-11-04 12:00:00,17.65,17.7,17.64,17.69,41800.0,15.8332,15.878,15.8242,15.869,41800.0
2011-11-04 12:05:00,17.68,17.69,17.59,17.59,7800.0,15.8601,15.869,15.7793,15.7793,7800.0
2011-11-04 12:10:00,17.59,17.63,17.58,17.63,10400.0,15.7793,15.8152,15.7704,15.8152,10400.0
2011-11-04 12:15:00,17.64,17.67,17.58,17.61,14200.0,15.8242,15.8511,15.7704,15.7973,14200.0
2011-11-04 12:20:00,17.61,17.64,17.58,17.6,12100.0,15.7973,15.8242,15.7704,15.7883,12100.0
2011-11-04 12:25:00,17.61,17.68,17.6,17.68,17000.0,15.7973,15.8601,15.7883,15.8601,17000.0
2011-11-04 12:30:00,17.7,17.74,17.7,17.72,15700.0,15.878,15.9139,15.878,15.896,15700.0
2011-11-04 12:35:00,17.73,17.77,17.73,17.76,7500.0,15.9049,15.9408,15.9049,15.9318,7500.0
2011-11-04 12:40:00,17.76,17.78,17.65,17.67,15200.0,15.9318,15.9498,15.8332,15.8511,15200.0
2011-11-04 12:45:00,17.67,17.76,17.67,17.76,11000.0,15.8511,15.9318,15.8511,15.9318,11000.0
2011-11-04 12:50:00,17.76,17.77,17.73,17.73,18000.0,15.9318,15.9408,15.9049,15.9049,18000.0
2011-11-04 12:55:00,17.7,17.77,17.69,17.74,27200.0,15.878,15.9408,15.869,15.9139,27200.0
2011-11-04 13:00:00,17.73,17.74,17.69,17.7,16500.0,15.9049,15.9139,15.869,15.878,16500.0
2011-11-04 13:05:00,17.71,17.73,17.66,17.67,16700.0,15.887,15.9049,15.8421,15.8511,16700.0
2011-11-04 13:10:00,17.68,17.77,17.64,17.76,54200.0,15.8601,15.9408,15.8242,15.9318,54200.0
2011-11-04 13:15:00,17.76,17.97,17.76,17.93,55000.0,15.9318,16.1202,15.9318,16.0843,55000.0
2011-11-04 13:20:00,17.93,17.97,17.93,17.97,11200.0,16.0843,16.1202,16.0843,16.1202,11200.0
2011-11-04 13:25:00,17.97,17.98,17.9,17.92,16600.0,16.1202,16.1292,16.0574,16.0754,16600.0
2011-11-04 13:30:00,17.92,18.01,17.92,18.01,24800.0,16.0754,16.1561,16.0754,16.1561,24800.0
2011-11-04 13:35:00,18.01,18.13,18.01,18.09,38000.0,16.1561,16.2638,16.1561,16.2279,38000.0
2011-11-04 13:40:00,18.09,18.15,18.08,18.15,14400.0,16.2279,16.2817,16.2189,16.2817,14400.0
2011-11-04 13:45:00,18.13,18.21,18.13,18.17,17100.0,16.2638,16.3355,16.2638,16.2996,17100.0
2011-11-04 13:50:00,18.17,18.19,18.0,18.01,33500.0,16.2996,16.3176,16.1471,16.1561,33500.0
2011-11-04 13:55:00,18.0,18.01,17.88,17.91,29900.0,16.1471,16.1561,16.0395,16.0664,29900.0
2011-11-04 14:00:00,17.92,17.92,17.82,17.83,25600.0,16.0754,16.0754,15.9857,15.9946,25600.0
2011-11-04 14:05:00,17.83,17.83,17.78,17.78,21600.0,15.9946,15.9946,15.9498,15.9498,21600.0
2011-11-04 14:10:00,17.78,17.78,17.71,17.71,22500.0,15.9498,15.9498,15.887,15.887,22500.0
2011-11-04 14:15:00,17.71,17.87,17.71,17.87,56500.0,15.887,16.0305,15.887,16.0305,56500.0
2011-11-04 14:20:00,17.86,17.98,17.84,17.98,19400.0,16.0215,16.1292,16.0036,16.1292,19400.0
2011-11-04 14:25:00,17.98,18.01,17.95,17.98,34100.0,16.1292,16.1561,16.1023,16.1292,34100.0
2011-11-04 14:30:00,17.98,18.02,17.96,17.99,13600.0,16.1292,16.1651,16.1113,16.1382,13600.0
2011-11-04 14:35:00,17.96,17.97,17.93,17.94,27700.0,16.1113,16.1202,16.0843,16.0933,27700.0
2011-11-04 14:40:00,17.93,17.95,17.93,17.94,60000.0,16.0843,16.1023,16.0843,16.0933,60000.0
2011-11-04 14:45:00,17.93,17.95,17.89,17.91,70800.0,16.0843,16.1023,16.0485,16.0664,70800.0
2011-11-04 14:50:00,17.9,17.93,17.88,17.92,15600.0,16.0574,16.0843,16.0395,16.0754,15600.0
2011-11-04 14:55:00,17.92,17.94,17.88,17.9,16700.0,16.0754,16.0933,16.0395,16.0574,16700.0
2011-11-04 15:00:00,17.9,17.91,17.82,17.82,28100.0,16.0574,16.0664,15.9857,15.9857,28100.0
2011-11-04 15:05:00,17.81,17.85,17.8,17.82,27000.0,15.9767,16.0126,15.9677,15.9857,27000.0
2011-11-04 15:10:00,17.82,17.82,17.77,17.77,22500.0,15.9857,15.9857,15.9408,15.9408,22500.0
2011-11-04 15:15:00,17.77,17.83,17.77,17.78,19100.0,15.9408,15.9946,15.9408,15.9498,19100.0
2011-11-04 15:20:00,17.78,17.78,17.66,17.71,47500.0,15.9498,15.9498,15.8421,15.887,47500.0
2011-11-04 15:25:00,17.7,17.78,17.67,17.77,29600.0,15.878,15.9498,15.8511,15.9408,29600.0
2011-11-04 15:30:00,17.77,17.84,17.75,17.78,37500.0,15.9408,16.0036,15.9229,15.9498,37500.0
2011-11-04 15:35:00,17.77,17.8,17.72,17.73,84000.0,15.9408,15.9677,15.896,15.9049,84000.0
2011-11-04 15:40:00,17.73,17.73,17.67,17.69,40900.0,15.9049,15.9049,15.8511,15.869,40900.0
2011-11-04 15:45:00,17.69,17.71,17.66,17.67,66600.0,15.869,15.887,15.8421,15.8511,66600.0
2011-11-04 15:50:00,17.68,17.69,17.65,17.67,59300.0,15.8601,15.869,15.8332,15.8511,59300.0
2011-11-04 15:55:00,17.67,17.71,17.64,17.69,102100.0,15.8511,15.887,15.8242,15.869,102100.0
2011-11-07 09:30:00,17.51,17.75,17.43,17.49,36900.0,15.7076,15.9229,15.6358,15.6896,36900.0
2011-11-07 09:35:00,17.49,17.57,17.48,17.54,17600.0,15.6896,15.7614,15.6807,15.7345,17600.0
2011-11-07 09:40:00,17.54,17.59,17.5,17.57,34000.0,15.7345,15.7793,15.6986,15.7614,34000.0
2011-11-07 09:45:00,17.58,17.59,17.56,17.56,12200.0,15.7704,15.7793,15.7524,15.7524,12200.0
2011-11-07 09:50:00,17.56,17.59,17.56,17.58,25100.0,15.7524,15.7793,15.7524,15.7704,25100.0
2011-11-07 09:55:00,17.57,17.58,17.5,17.51,17300.0,15.7614,15.7704,15.6986,15.7076,17300.0
2011-11-07 10:00:00,17.51,17.53,17.48,17.5,20900.0,15.7076,15.7255,15.6807,15.6986,20900.0
2011-11-07 10:05:00,17.5,17.51,17.44,17.49,21600.0,15.6986,15.7076,15.6448,15.6896,21600.0
2011-11-07 10:10:00,17.5,17.54,17.44,17.49,36800.0,15.6986,15.7345,15.6448,15.6896,36800.0
2011-11-07 10:15:00,17.52,17.53,17.45,17.48,35900.0,15.7165,15.7255,15.6538,15.6807,35900.0
2011-11-07 10:20:00,17.48,17.52,17.48,17.5,9500.0,15.6807,15.7165,15.6807,15.6986,9500.0
2011-11-07 10:25:00,17.49,17.49,17.44,17.44,16000.0,15.6896,15.6896,15.6448,15.6448,16000.0
2011-11-07 10:30:00,17.44,17.47,17.29,17.33,33300.0,15.6448,15.6717,15.5102,15.5461,33300.0
2011-11-07 10:35:00,17.33,17.33,17.15,17.19,12300.0,15.5461,15.5461,15.3846,15.4205,12300.0
2011-11-07 10:40:00,17.19,17.22,17.17,17.19,6500.0,15.4205,15.4474,15.4026,15.4205,6500.0
2011-11-07 10:45:00,17.21,17.27,17.21,17.22,18900.0,15.4385,15.4923,15.4385,15.4474,18900.0
2011-11-07 10:50:00,17.24,17.24,17.16,17.16,10000.0,15.4654,15.4654,15.3936,15.3936,10000.0
2011-11-07 10:55:00,17.16,17.2,17.11,17.2,7300.0,15.3936,15.4295,15.3487,15.4295,7300.0
2011-11-07 11:00:00,17.2,17.2,17.17,17.2,4100.0,15.4295,15.4295,15.4026,15.4295,4100.0
2011-11-07 11:05:00,17.2,17.21,17.18,17.2,7700.0,15.4295,15.4385,15.4115,15.4295,7700.0
2011-11-07 11:10:00,17.19,17.23,17.19,17.22,15900.0,15.4205,15.4564,15.4205,15.4474,15900.0
2011-11-07 11:15:00,17.22,17.22,17.2,17.21,5700.0,15.4474,15.4474,15.4295,15.4385,5700.0
2011-11-07 11:20:00,17.21,17.22,17.19,17.22,12700.0,15.4385,15.4474,15.4205,15.4474,12700.0
2011-11-07 11:25:00,17.22,17.22,17.2,17.2,4700.0,15.4474,15.4474,15.4295,15.4295,4700.0
2011-11-07 11:30:00,17.2,17.22,17.2,17.22,8300.0,15.4295,15.4474,15.4295,15.4474,8300.0
2011-11-07 11:35:00,17.22,17.22,17.19,17.22,7800.0,15.4474,15.4474,15.4205,15.4474,7800.0
2011-11-07 11:40:00,17.22,17.27,17.2,17.21,18900.0,15.4474,15.4923,15.4295,15.4385,18900.0
2011-11-07 11:45:00,17.22,17.23,17.17,17.18,15200.0,15.4474,15.4564,15.4026,15.4115,15200.0
2011-11-07 11:50:00,17.2,17.21,17.15,17.17,11400.0,15.4295,15.4385,15.3846,15.4026,11400.0
2011-11-07 11:55:00,17.17,17.2,17.15,17.17,3000.0,15.4026,15.4295,15.3846,15.4026,3000.0
2011-11-07 12:00:00,17.17,17.2,17.17,17.19,11100.0,15.4026,15.4295,15.4026,15.4205,11100.0
2011-11-07 12:05:00,17.19,17.21,17.18,17.2,12800.0,15.4205,15.4385,15.4115,15.4295,12800.0
2011-11-07 12:10:00,17.2,17.21,17.17,17.18,3600.0,15.4295,15.4385,15.4026,15.4115,3600.0
2011-11-07 12:15:00,17.18,17.22,17.17,17.19,21400.0,15.4115,15.4474,15.4026,15.4205,21400.0
2011-11-07 12:20:00,17.18,17.18,17.02,17.02,31600.0,15.4115,15.4115,15.268,15.268,31600.0
2011-11-07 12:25:00,17.02,17.07,17.02,17.06,10100.0,15.268,15.3129,15.268,15.3039,10100.0
2011-11-07 12:30:00,17.06,17.12,17.04,17.12,14400.0,15.3039,15.3577,15.286,15.3577,14400.0
2011-11-07 12:35:00,17.12,17.13,17.1,17.13,7500.0,15.3577,15.3667,15.3398,15.3667,7500.0
2011-11-07 12:40:00,17.14,17.21,17.13,17.21,18600.0,15.3757,15.4385,15.3667,15.4385,18600.0
2011-11-07 12:45:00,17.22,17.22,17.19,17.2,7000.0,15.4474,15.4474,15.4205,15.4295,7000.0
2011-11-07 12:50:00,17.21,17.21,17.19,17.21,13700.0,15.4385,15.4385,15.4205,15.4385,13700.0
2011-11-07 12:55:00,17.21,17.22,17.21,17.21,1500.0,15.4385,15.4474,15.4385,15.4385,1500.0
2011-11-07 13:00:00,17.22,17.22,17.18,17.2,9400.0,15.4474,15.4474,15.4115,15.4295,9400.0
2011-11-07 13:05:00,17.21,17.21,17.2,17.2,2300.0,15.4385,15.4385,15.4295,15.4295,2300.0
2011-11-07 13:10:00,17.2,17.22,17.2,17.22,13100.0,15.4295,15.4474,15.4295,15.4474,13100.0
2011-11-07 13:15:00,17.22,17.22,17.2,17.21,12000.0,15.4474,15.4474,15.4295,15.4385,12000.0
2011-11-07 13:20:00,17.2,17.21,17.18,17.21,9900.0,15.4295,15.4385,15.4115,15.4385,9900.0
2011-11-07 13:25:00,17.2,17.21,17.19,17.21,2600.0,15.4295,15.4385,15.4205,15.4385,2600.0
2011-11-07 13:30:00,17.2,17.2,17.17,17.2,10800.0,15.4295,15.4295,15.4026,15.4295,10800.0
2011-11-07 13:35:00,17.2,17.22,17.19,17.2,24700.0,15.4295,15.4474,15.4205,15.4295,24700.0
2011-11-07 13:40:00,17.19,17.22,17.19,17.2,17500.0,15.4205,15.4474,15.4205,15.4295,17500.0
2011-11-07 13:45:00,17.2,17.21,17.19,17.2,4300.0,15.4295,15.4385,15.4205,15.4295,4300.0
2011-11-07 13:50:00,17.2,17.22,17.2,17.2,1800.0,15.4295,15.4474,15.4295,15.4295,1800.0
2011-11-07 13:55:00,17.21,17.25,17.2,17.22,47500.0,15.4385,15.4743,15.4295,15.4474,47500.0
2011-11-07 14:00:00,17.22,17.22,17.16,17.22,40000.0,15.4474,15.4474,15.3936,15.4474,40000.0
2011-11-07 14:05:00,17.21,17.22,17.19,17.2,19800.0,15.4385,15.4474,15.4205,15.4295,19800.0
2011-11-07 14:10:00,17.21,17.22,17.19,17.2,28300.0,15.4385,15.4474,15.4205,15.4295,28300.0
2011-11-07 14:15:00,17.2,17.22,17.19,17.21,12500.0,15.4295,15.4474,15.4205,15.4385,12500.0
2011-11-07 14:20:00,17.22,17.22,17.21,17.22,9700.0,15.4474,15.4474,15.4385,15.4474,9700.0
2011-11-07 14:25:00,17.22,17.22,17.21,17.22,5500.0,15.4474,15.4474,15.4385,15.4474,5500.0
2011-11-07 14:30:00,17.22,17.22,17.21,17.22,13900.0,15.4474,15.4474,15.4385,15.4474,13900.0
2011-11-07 14:35:00,17.22,17.22,17.21,17.22,8300.0,15.4474,15.4474,15.4385,15.4474,8300.0
2011-11-07 14:40:00,17.21,17.22,17.18,17.2,14100.0,15.4385,15.4474,15.4115,15.4295,14100.0
2011-11-07 14:45:00,17.2,17.22,17.19,17.19,4300.0,15.4295,15.4474,15.4205,15.4205,4300.0
2011-11-07 14:50:00,17.19,17.23,17.19,17.22,23800.0,15.4205,15.4564,15.4205,15.4474,23800.0
2011-11-07 14:55:00,17.22,17.22,17.21,17.21,11000.0,15.4474,15.4474,15.4385,15.4385,11000.0
2011-11-07 15:00:00,17.22,17.22,17.21,17.22,16200.0,15.4474,15.4474,15.4385,15.4474,16200.0
2011-11-07 15:05:00,17.22,17.22,17.21,17.22,6100.0,15.4474,15.4474,15.4385,15.4474,6100.0
2011-11-07 15:10:00,17.22,17.25,17.21,17.22,37800.0,15.4474,15.4743,15.4385,15.4474,37800.0
2011-11-07 15:15:00,17.22,17.22,17.21,17.21,14200.0,15.4474,15.4474,15.4385,15.4385,14200.0
2011-11-07 15:20:00,17.21,17.22,17.16,17.18,56300.0,15.4385,15.4474,15.3936,15.4115,56300.0
2011-11-07 15:25:00,17.18,17.22,17.15,17.15,54800.0,15.4115,15.4474,15.3846,15.3846,54800.0
2011-11-07 15:30:00,17.15,17.21,17.12,17.2,21800.0,15.3846,15.4385,15.3577,15.4295,21800.0
2011-11-07 15:35:00,17.2,17.22,17.19,17.21,24700.0,15.4295,15.4474,15.4205,15.4385,24700.0
2011-11-07 15:40:00,17.21,17.22,17.16,17.22,33300.0,15.4385,15.4474,15.3936,15.4474,33300.0
2011-11-07 15:45:00,17.22,17.24,17.14,17.14,44300.0,15.4474,15.4654,15.3757,15.3757,44300.0
2011-11-07 15:50:00,17.16,17.2,17.14,17.16,41300.0,15.3936,15.4295,15.3757,15.3936,41300.0
2011-11-07 15:55:00,17.17,17.18,17.1,17.15,97900.0,15.4026,15.4115,15.3398,15.3846,97900.0
2011-11-08 09:30:00,17.35,17.44,17.19,17.39,30500.0,15.564,15.6448,15.4205,15.5999,30500.0
2011-11-08 09:35:00,17.33,17.33,17.23,17.3,14700.0,15.5461,15.5461,15.4564,15.5192,14700.0
2011-11-08 09:40:00,17.3,17.34,17.27,17.28,10400.0,15.5192,15.5551,15.4923,15.5012,10400.0
2011-11-08 09:45:00,17.28,17.3,17.12,17.12,22900.0,15.5012,15.5192,15.3577,15.3577,22900.0
2011-11-08 09:50:00,17.15,17.17,17.1,17.11,8900.0,15.3846,15.4026,15.3398,15.3487,8900.0
2011-11-08 09:55:00,17.11,17.16,17.1,17.16,12200.0,15.3487,15.3936,15.3398,15.3936,12200.0
2011-11-08 10:00:00,17.16,17.16,17.11,17.13,13800.0,15.3936,15.3936,15.3487,15.3667,13800.0
2011-11-08 10:05:00,17.14,17.17,17.11,17.11,28300.0,15.3757,15.4026,15.3487,15.3487,28300.0
2011-11-08 10:10:00,17.12,17.14,17.01,17.13,46000.0,15.3577,15.3757,15.259,15.3667,46000.0
2011-11-08 10:15:00,17.1,17.1,17.0,17.04,13600.0,15.3398,15.3398,15.2501,15.286,13600.0
2011-11-08 10:20:00,17.04,17.04,16.95,16.95,22900.0,15.286,15.286,15.2052,15.2052,22900.0
2011-11-08 10:25:00,16.95,16.95,16.74,16.82,41700.0,15.2052,15.2052,15.0168,15.0886,41700.0
2011-11-08 10:30:00,16.82,16.84,16.78,16.79,15200.0,15.0886,15.1065,15.0527,15.0617,15200.0
2011-11-08 10:35:00,16.77,16.84,16.77,16.78,11000.0,15.0437,15.1065,15.0437,15.0527,11000.0
2011-11-08 10:40:00,16.78,16.82,16.77,16.79,15400.0,15.0527,15.0886,15.0437,15.0617,15400.0
2011-11-08 10:45:00,16.78,16.82,16.76,16.77,24000.0,15.0527,15.0886,15.0348,15.0437,24000.0
2011-11-08 10:50:00,16.76,16.78,16.65,16.7,31100.0,15.0348,15.0527,14.9361,14.981,31100.0
2011-11-08 10:55:00,16.71,16.72,16.56,16.56,17000.0,14.9899,14.9989,14.8554,14.8554,17000.0
2011-11-08 11:00:00,16.57,16.65,16.57,16.58,13200.0,14.8643,14.9361,14.8643,14.8733,13200.0
2011-11-08 11:05:00,16.58,16.65,16.58,16.62,12500.0,14.8733,14.9361,14.8733,14.9092,12500.0
2011-11-08 11:10:00,16.61,16.65,16.56,16.61,15200.0,14.9002,14.9361,14.8554,14.9002,15200.0
2011-11-08 11:15:00,16.61,16.61,16.53,16.58,10400.0,14.9002,14.9002,14.8285,14.8733,10400.0
2011-11-08 11:20:00,16.62,16.62,16.5,16.57,10700.0,14.9092,14.9092,14.8015,14.8643,10700.0
2011-11-08 11:25:00,16.56,16.66,16.54,16.66,10500.0,14.8554,14.9451,14.8374,14.9451,10500.0
2011-11-08 11:30:00,16.66,16.68,16.58,16.65,10500.0,14.9451,14.963,14.8733,14.9361,10500.0
2011-11-08 11:35:00,16.63,16.67,16.6,16.65,7200.0,14.9182,14.954,14.8912,14.9361,7200.0
2011-11-08 11:40:00,16.63,16.65,16.59,16.65,5200.0,14.9182,14.9361,14.8823,14.9361,5200.0
2011-11-08 11:45:00,16.65,16.69,16.62,16.65,20100.0,14.9361,14.972,14.9092,14.9361,20100.0
2011-11-08 11:50:00,16.64,16.66,16.61,16.64,7500.0,14.9271,14.9451,14.9002,14.9271,7500.0
2011-11-08 11:55:00,16.64,16.67,16.62,16.66,4500.0,14.9271,14.954,14.9092,14.9451,4500.0
2011-11-08 12:00:00,16.65,16.66,16.56,16.66,8800.0,14.9361,14.9451,14.8554,14.9451,8800.0
2011-11-08 12:05:00,16.65,16.65,16.55,16.57,24700.0,14.9361,14.9361,14.8464,14.8643,24700.0
2011-11-08 12:10:00,16.56,16.61,16.53,16.61,29100.0,14.8554,14.9002,14.8285,14.9002,29100.0
2011-11-08 12:15:00,16.59,16.67,16.59,16.65,8100.0,14.8823,14.954,14.8823,14.9361,8100.0
2011-11-08 12:20:00,16.64,16.67,16.57,16.57,23800.0,14.9271,14.954,14.8643,14.8643,23800.0
2011-11-08 12:25:00,16.6,16.6,16.55,16.56,9800.0,14.8912,14.8912,14.8464,14.8554,9800.0
2011-11-08 12:30:00,16.57,16.66,16.57,16.62,5600.0,14.8643,14.9451,14.8643,14.9092,5600.0
2011-11-08 12:35:00,16.62,16.67,16.6,16.64,9300.0,14.9092,14.954,14.8912,14.9271,9300.0
2011-11-08 12:40:00,16.65,16.67,16.62,16.64,9600.0,14.9361,14.954,14.9092,14.9271,9600.0
2011-11-08 12:45:00,16.63,16.64,16.62,16.63,7000.0,14.9182,14.9271,14.9092,14.9182,7000.0
2011-11-08 12:50:00,16.64,16.67,16.64,16.64,8500.0,14.9271,14.954,14.9271,14.9271,8500.0
2011-11-08 12:55:00,16.64,16.67,16.64,16.66,4600.0,14.9271,14.954,14.9271,14.9451,4600.0
2011-11-08 13:00:00,16.66,16.67,16.65,16.67,10900.0,14.9451,14.954,14.9361,14.954,10900.0
2011-11-08 13:05:00,16.67,16.67,16.65,16.66,58500.0,14.954,14.954,14.9361,14.9451,58500.0
2011-11-08 13:10:00,16.66,16.66,16.64,16.64,13600.0,14.9451,14.9451,14.9271,14.9271,13600.0
2011-11-08 13:15:00,16.63,16.64,16.57,16.62,12700.0,14.9182,14.9271,14.8643,14.9092,12700.0
2011-11-08 13:20:00,16.62,16.66,16.61,16.65,13200.0,14.9092,14.9451,14.9002,14.9361,13200.0
2011-11-08 13:25:00,16.66,16.72,16.64,16.64,22500.0,14.9451,14.9989,14.9271,14.9271,22500.0
2011-11-08 13:30:00,16.64,16.67,16.6,16.66,9300.0,14.9271,14.954,14.8912,14.9451,9300.0
2011-11-08 13:35:00,16.67,16.67,16.65,16.67,14400.0,14.954,14.954,14.9361,14.954,14400.0
2011-11-08 13:40:00,16.67,16.75,16.66,16.75,21100.0,14.954,15.0258,14.9451,15.0258,21100.0
2011-11-08 13:45:00,16.75,16.84,16.69,16.83,20500.0,15.0258,15.1065,14.972,15.0976,20500.0
2011-11-08 13:50:00,16.83,16.94,16.82,16.94,46400.0,15.0976,15.1962,15.0886,15.1962,46400.0
2011-11-08 13:55:00,16.91,16.96,16.9,16.92,10900.0,15.1693,15.2142,15.1604,15.1783,10900.0
2011-11-08 14:00:00,16.93,16.93,16.79,16.82,20300.0,15.1873,15.1873,15.0617,15.0886,20300.0
2011-11-08 14:05:00,16.83,16.87,16.78,16.8,23300.0,15.0976,15.1335,15.0527,15.0707,23300.0
2011-11-08 14:10:00,16.82,16.85,16.77,16.8,23300.0,15.0886,15.1155,15.0437,15.0707,23300.0
2011-11-08 14:15:00,16.8,16.82,16.7,16.7,12200.0,15.0707,15.0886,14.981,14.981,12200.0
2011-11-08 14:20:00,16.7,16.82,16.68,16.81,8800.0,14.981,15.0886,14.963,15.0796,8800.0
2011-11-08 14:25:00,16.81,16.85,16.76,16.85,11000.0,15.0796,15.1155,15.0348,15.1155,11000.0
2011-11-08 14:30:00,16.85,16.86,16.76,16.76,30400.0,15.1155,15.1245,15.0348,15.0348,30400.0
2011-11-08 14:35:00,16.78,16.82,16.77,16.79,11000.0,15.0527,15.0886,15.0437,15.0617,11000.0
2011-11-08 14:40:00,16.79,16.84,16.75,16.83,15700.0,15.0617,15.1065,15.0258,15.0976,15700.0
2011-11-08 14:45:00,16.82,16.85,16.79,16.79,10300.0,15.0886,15.1155,15.0617,15.0617,10300.0
2011-11-08 14:50:00,16.79,16.86,16.75,16.82,15800.0,15.0617,15.1245,15.0258,15.0886,15800.0
2011-11-08 14:55:00,16.84,16.85,16.75,16.8,11200.0,15.1065,15.1155,15.0258,15.0707,11200.0
2011-11-08 15:00:00,16.81,16.83,16.74,16.76,19200.0,15.0796,15.0976,15.0168,15.0348,19200.0
2011-11-08 15:05:00,16.74,16.81,16.72,16.8,11500.0,15.0168,15.0796,14.9989,15.0707,11500.0
2011-11-08 15:10:00,16.8,16.86,16.76,16.82,19500.0,15.0707,15.1245,15.0348,15.0886,19500.0
2011-11-08 15:15:00,16.83,16.89,16.82,16.86,16000.0,15.0976,15.1514,15.0886,15.1245,16000.0
2011-11-08 15:20:00,16.85,16.88,16.8,16.86,19900.0,15.1155,15.1424,15.0707,15.1245,19900.0
2011-11-08 15:25:00,16.86,16.9,16.79,16.85,17000.0,15.1245,15.1604,15.0617,15.1155,17000.0
2011-11-08 15:30:00,16.85,16.94,16.84,16.93,19100.0,15.1155,15.1962,15.1065,15.1873,19100.0
2011-11-08 15:35:00,16.94,16.94,16.87,16.87,15900.0,15.1962,15.1962,15.1335,15.1335,15900.0
2011-11-08 15:40:00,16.86,16.88,16.74,16.84,27500.0,15.1245,15.1424,15.0168,15.1065,27500.0
2011-11-08 15:45:00,16.84,16.84,16.76,16.82,31100.0,15.1065,15.1065,15.0348,15.0886,31100.0
2011-11-08 15:50:00,16.81,16.87,16.77,16.83,35600.0,15.0796,15.1335,15.0437,15.0976,35600.0
2011-11-08 15:55:00,16.83,16.87,16.78,16.84,79700.0,15.0976,15.1335,15.0527,15.1065,79700.0
2011-11-09 09:30:00,16.32,16.32,15.72,15.79,86500.0,14.6401,14.6401,14.1018,14.1646,86500.0
2011-11-09 09:35:00,15.8,15.82,15.72,15.75,77500.0,14.1736,14.1915,14.1018,14.1287,77500.0
2011-11-09 09:40:00,15.75,15.79,15.68,15.72,39600.0,14.1287,14.1646,14.0659,14.1018,39600.0
2011-11-09 09:45:00,15.69,15.72,15.59,15.72,45300.0,14.0749,14.1018,13.9852,14.1018,45300.0
2011-11-09 09:50:00,15.72,15.72,15.58,15.58,37200.0,14.1018,14.1018,13.9762,13.9762,37200.0
2011-11-09 09:55:00,15.59,15.72,15.5,15.7,42500.0,13.9852,14.1018,13.9045,14.0839,42500.0
2011-11-09 10:00:00,15.68,15.73,15.67,15.72,17600.0,14.0659,14.1108,14.057,14.1018,17600.0
2011-11-09 10:05:00,15.7,15.8,15.69,15.74,12800.0,14.0839,14.1736,14.0749,14.1198,12800.0
2011-11-09 10:10:00,15.74,15.8,15.74,15.75,10400.0,14.1198,14.1736,14.1198,14.1287,10400.0
2011-11-09 10:15:00,15.76,15.83,15.75,15.81,10200.0,14.1377,14.2005,14.1287,14.1826,10200.0
2011-11-09 10:20:00,15.8,15.9,15.78,15.87,17400.0,14.1736,14.2633,14.1557,14.2364,17400.0
2011-11-09 10:25:00,15.86,15.87,15.75,15.75,14100.0,14.2274,14.2364,14.1287,14.1287,14100.0
2011-11-09 10:30:00,15.75,15.86,15.75,15.84,5500.0,14.1287,14.2274,14.1287,14.2095,5500.0
2011-11-09 10:35:00,15.8,15.84,15.7,15.74,18100.0,14.1736,14.2095,14.0839,14.1198,18100.0
2011-11-09 10:40:00,15.75,15.83,15.72,15.78,14900.0,14.1287,14.2005,14.1018,14.1557,14900.0
2011-11-09 10:45:00,15.83,15.89,15.78,15.81,15200.0,14.2005,14.2543,14.1557,14.1826,15200.0
2011-11-09 10:50:00,15.83,15.87,15.75,15.75,9400.0,14.2005,14.2364,14.1287,14.1287,9400.0
2011-11-09 10:55:00,15.75,15.79,15.73,15.74,11200.0,14.1287,14.1646,14.1108,14.1198,11200.0
2011-11-09 11:00:00,15.73,15.82,15.73,15.82,18400.0,14.1108,14.1915,14.1108,14.1915,18400.0
2011-11-09 11:05:00,15.82,15.85,15.75,15.78,21500.0,14.1915,14.2184,14.1287,14.1557,21500.0
2011-11-09 11:10:00,15.78,15.79,15.75,15.76,7600.0,14.1557,14.1646,14.1287,14.1377,7600.0
2011-11-09 11:15:00,15.78,15.82,15.74,15.75,29400.0,14.1557,14.1915,14.1198,14.1287,29400.0
2011-11-09 11:20:00,15.76,15.8,15.75,15.78,27500.0,14.1377,14.1736,14.1287,14.1557,27500.0
2011-11-09 11:25:00,15.78,15.8,15.75,15.77,5100.0,14.1557,14.1736,14.1287,14.1467,5100.0
2011-11-09 11:30:00,15.78,15.78,15.75,15.77,14800.0,14.1557,14.1557,14.1287,14.1467,14800.0
2011-11-09 11:35:00,15.77,15.83,15.76,15.83,5300.0,14.1467,14.2005,14.1377,14.2005,5300.0
2011-11-09 11:40:00,15.83,15.86,15.82,15.84,4500.0,14.2005,14.2274,14.1915,14.2095,4500.0
2011-11-09 11:45:00,15.86,15.87,15.83,15.87,10200.0,14.2274,14.2364,14.2005,14.2364,10200.0
2011-11-09 11:50:00,15.86,15.88,15.85,15.85,8000.0,14.2274,14.2454,14.2184,14.2184,8000.0
2011-11-09 11:55:00,15.86,15.87,15.84,15.86,10300.0,14.2274,14.2364,14.2095,14.2274,10300.0
2011-11-09 12:00:00,15.85,15.87,15.81,15.86,45600.0,14.2184,14.2364,14.1826,14.2274,45600.0
2011-11-09 12:05:00,15.86,15.88,15.85,15.87,15300.0,14.2274,14.2454,14.2184,14.2364,15300.0
2011-11-09 12:10:00,15.86,15.94,15.86,15.92,3500.0,14.2274,14.2992,14.2274,14.2812,3500.0
2011-11-09 12:15:00,15.93,15.93,15.86,15.91,7200.0,14.2902,14.2902,14.2274,14.2723,7200.0
2011-11-09 12:20:00,15.92,15.99,15.87,15.94,12000.0,14.2812,14.344,14.2364,14.2992,12000.0
2011-11-09 12:25:00,15.94,15.96,15.9,15.9,5800.0,14.2992,14.3171,14.2633,14.2633,5800.0
2011-11-09 12:30:00,15.9,15.99,15.9,15.95,8100.0,14.2633,14.344,14.2633,14.3082,8100.0
2011-11-09 12:35:00,15.97,16.03,15.97,16.03,2400.0,14.3261,14.3799,14.3261,14.3799,2400.0
2011-11-09 12:40:00,16.01,16.06,16.0,16.06,3200.0,14.362,14.4068,14.353,14.4068,3200.0
2011-11-09 12:45:00,16.05,16.08,16.02,16.08,1800.0,14.3979,14.4248,14.371,14.4248,1800.0
2011-11-09 12:50:00,16.05,16.12,16.05,16.08,10600.0,14.3979,14.4607,14.3979,14.4248,10600.0
2011-11-09 12:55:00,16.07,16.07,15.94,15.97,15000.0,14.4158,14.4158,14.2992,14.3261,15000.0
2011-11-09 13:00:00,15.94,15.97,15.93,15.93,4000.0,14.2992,14.3261,14.2902,14.2902,4000.0
2011-11-09 13:05:00,15.94,16.01,15.94,16.0,3100.0,14.2992,14.362,14.2992,14.353,3100.0
2011-11-09 13:10:00,15.97,15.97,15.85,15.87,21700.0,14.3261,14.3261,14.2184,14.2364,21700.0
2011-11-09 13:15:00,15.89,15.95,15.88,15.91,5400.0,14.2543,14.3082,14.2454,14.2723,5400.0
2011-11-09 13:20:00,15.93,15.94,15.86,15.9,3400.0,14.2902,14.2992,14.2274,14.2633,3400.0
2011-11-09 13:25:00,15.9,15.93,15.88,15.93,1000.0,14.2633,14.2902,14.2454,14.2902,1000.0
2011-11-09 13:30:00,15.93,15.94,15.88,15.89,10600.0,14.2902,14.2992,14.2454,14.2543,10600.0
2011-11-09 13:35:00,15.89,15.89,15.85,15.85,20500.0,14.2543,14.2543,14.2184,14.2184,20500.0
2011-11-09 13:40:00,15.84,15.84,15.8,15.81,10100.0,14.2095,14.2095,14.1736,14.1826,10100.0
2011-11-09 13:45:00,15.8,15.81,15.75,15.75,17700.0,14.1736,14.1826,14.1287,14.1287,17700.0
2011-11-09 13:50:00,15.75,15.76,15.73,15.74,50000.0,14.1287,14.1377,14.1108,14.1198,50000.0
2011-11-09 13:55:00,15.73,15.74,15.65,15.74,24600.0,14.1108,14.1198,14.039,14.1198,24600.0
2011-11-09 14:00:00,15.74,15.75,15.7,15.71,13500.0,14.1198,14.1287,14.0839,14.0929,13500.0
2011-11-09 14:05:00,15.71,15.73,15.64,15.67,15900.0,14.0929,14.1108,14.0301,14.057,15900.0
2011-11-09 14:10:00,15.65,15.8,15.64,15.77,15700.0,14.039,14.1736,14.0301,14.1467,15700.0
2011-11-09 14:15:00,15.79,15.81,15.76,15.78,12000.0,14.1646,14.1826,14.1377,14.1557,12000.0
2011-11-09 14:20:00,15.79,15.81,15.7,15.71,5300.0,14.1646,14.1826,14.0839,14.0929,5300.0
2011-11-09 14:25:00,15.7,15.74,15.64,15.74,7100.0,14.0839,14.1198,14.0301,14.1198,7100.0
2011-11-09 14:30:00,15.74,15.8,15.7,15.8,6900.0,14.1198,14.1736,14.0839,14.1736,6900.0
2011-11-09 14:35:00,15.81,15.81,15.77,15.77,8300.0,14.1826,14.1826,14.1467,14.1467,8300.0
2011-11-09 14:40:00,15.78,15.82,15.72,15.81,6500.0,14.1557,14.1915,14.1018,14.1826,6500.0
2011-11-09 14:45:00,15.81,15.82,15.77,15.82,15400.0,14.1826,14.1915,14.1467,14.1915,15400.0
2011-11-09 14:50:00,15.8,15.83,15.77,15.81,11400.0,14.1736,14.2005,14.1467,14.1826,11400.0
2011-11-09 14:55:00,15.8,15.81,15.78,15.79,11400.0,14.1736,14.1826,14.1557,14.1646,11400.0
2011-11-09 15:00:00,15.78,15.84,15.75,15.83,17400.0,14.1557,14.2095,14.1287,14.2005,17400.0
2011-11-09 15:05:00,15.83,15.93,15.83,15.87,19000.0,14.2005,14.2902,14.2005,14.2364,19000.0
2011-11-09 15:10:00,15.88,15.89,15.84,15.87,8800.0,14.2454,14.2543,14.2095,14.2364,8800.0
2011-11-09 15:15:00,15.86,15.92,15.85,15.9,12500.0,14.2274,14.2812,14.2184,14.2633,12500.0
2011-11-09 15:20:00,15.92,15.98,15.83,15.85,43100.0,14.2812,14.3351,14.2005,14.2184,43100.0
2011-11-09 15:25:00,15.83,15.88,15.82,15.86,17300.0,14.2005,14.2454,14.1915,14.2274,17300.0
2011-11-09 15:30:00,15.86,15.86,15.76,15.79,17100.0,14.2274,14.2274,14.1377,14.1646,17100.0
2011-11-09 15:35:00,15.78,15.79,15.69,15.7,18400.0,14.1557,14.1646,14.0749,14.0839,18400.0
2011-11-09 15:40:00,15.67,15.73,15.5,15.51,117900.0,14.057,14.1108,13.9045,13.9134,117900.0
2011-11-09 15:45:00,15.5,15.61,15.47,15.57,75000.0,13.9045,14.0032,13.8776,13.9673,75000.0
2011-11-09 15:50:00,15.59,15.77,15.57,15.66,58100.0,13.9852,14.1467,13.9673,14.048,58100.0
2011-11-09 15:55:00,15.66,15.68,15.54,15.6,136800.0,14.048,14.0659,13.9404,13.9942,136800.0
2011-11-10 09:30:00,15.95,16.14,15.82,15.85,37000.0,14.3082,14.4786,14.1915,14.2184,37000.0
2011-11-10 09:35:00,15.85,15.98,15.63,15.74,96200.0,14.2184,14.3351,14.0211,14.1198,96200.0
2011-11-10 09:40:00,15.74,15.81,15.7,15.75,18900.0,14.1198,14.1826,14.0839,14.1287,18900.0
2011-11-10 09:45:00,15.74,15.79,15.73,15.75,25200.0,14.1198,14.1646,14.1108,14.1287,25200.0
2011-11-10 09:50:00,15.75,15.78,15.52,15.52,24100.0,14.1287,14.1557,13.9224,13.9224,24100.0
2011-11-10 09:55:00,15.55,15.6,15.43,15.53,27800.0,13.9493,13.9942,13.8417,13.9314,27800.0
2011-11-10 10:00:00,15.52,15.62,15.45,15.62,27000.0,13.9224,14.0121,13.8596,14.0121,27000.0
2011-11-10 10:05:00,15.61,15.62,15.5,15.5,25300.0,14.0032,14.0121,13.9045,13.9045,25300.0
2011-11-10 10:10:00,15.51,15.54,15.5,15.5,13000.0,13.9134,13.9404,13.9045,13.9045,13000.0
2011-11-10 10:15:00,15.51,15.51,15.45,15.49,18200.0,13.9134,13.9134,13.8596,13.8955,18200.0
2011-11-10 10:20:00,15.48,15.56,15.43,15.49,30400.0,13.8865,13.9583,13.8417,13.8955,30400.0
2011-11-10 10:25:00,15.51,15.61,15.48,15.52,21100.0,13.9134,14.0032,13.8865,13.9224,21100.0
2011-11-10 10:30:00,15.52,15.52,15.4,15.41,21800.0,13.9224,13.9224,13.8148,13.8237,21800.0
2011-11-10 10:35:00,15.44,15.59,15.43,15.59,14000.0,13.8507,13.9852,13.8417,13.9852,14000.0
2011-11-10 10:40:00,15.58,15.6,15.47,15.48,8300.0,13.9762,13.9942,13.8776,13.8865,8300.0
2011-11-10 10:45:00,15.47,15.48,15.31,15.33,25200.0,13.8776,13.8865,13.734,13.752,25200.0
2011-11-10 10:50:00,15.36,15.41,15.32,15.39,17800.0,13.7789,13.8237,13.743,13.8058,17800.0
2011-11-10 10:55:00,15.39,15.41,15.35,15.38,7900.0,13.8058,13.8237,13.7699,13.7968,7900.0
2011-11-10 11:00:00,15.39,15.56,15.39,15.53,28700.0,13.8058,13.9583,13.8058,13.9314,28700.0
2011-11-10 11:05:00,15.5,15.5,15.41,15.44,13500.0,13.9045,13.9045,13.8237,13.8507,13500.0
2011-11-10 11:10:00,15.45,15.49,15.38,15.41,7900.0,13.8596,13.8955,13.7968,13.8237,7900.0
2011-11-10 11:15:00,15.42,15.43,15.31,15.33,7200.0,13.8327,13.8417,13.734,13.752,7200.0
2011-11-10 11:20:00,15.34,15.46,15.34,15.45,6300.0,13.7609,13.8686,13.7609,13.8596,6300.0
2011-11-10 11:25:00,15.47,15.49,15.43,15.48,9300.0,13.8776,13.8955,13.8417,13.8865,9300.0
2011-11-10 11:30:00,15.48,15.56,15.46,15.56,11000.0,13.8865,13.9583,13.8686,13.9583,11000.0
2011-11-10 11:35:00,15.57,15.58,15.5,15.51,7200.0,13.9673,13.9762,13.9045,13.9134,7200.0
2011-11-10 11:40:00,15.51,15.62,15.51,15.62,8700.0,13.9134,14.0121,13.9134,14.0121,8700.0
2011-11-10 11:45:00,15.61,15.65,15.57,15.65,7200.0,14.0032,14.039,13.9673,14.039,7200.0
2011-11-10 11:50:00,15.64,15.65,15.51,15.52,6900.0,14.0301,14.039,13.9134,13.9224,6900.0
2011-11-10 11:55:00,15.53,15.54,15.49,15.53,6700.0,13.9314,13.9404,13.8955,13.9314,6700.0
2011-11-10 12:00:00,15.52,15.53,15.44,15.45,7300.0,13.9224,13.9314,13.8507,13.8596,7300.0
2011-11-10 12:05:00,15.46,15.49,15.43,15.44,4500.0,13.8686,13.8955,13.8417,13.8507,4500.0
2011-11-10 12:10:00,15.44,15.56,15.44,15.56,16800.0,13.8507,13.9583,13.8507,13.9583,16800.0
2011-11-10 12:15:00,15.56,15.6,15.52,15.55,10900.0,13.9583,13.9942,13.9224,13.9493,10900.0
2011-11-10 12:20:00,15.55,15.55,15.46,15.46,2700.0,13.9493,13.9493,13.8686,13.8686,2700.0
2011-11-10 12:25:00,15.46,15.51,15.4,15.4,4700.0,13.8686,13.9134,13.8148,13.8148,4700.0
2011-11-10 12:30:00,15.41,15.41,15.31,15.32,11700.0,13.8237,13.8237,13.734,13.743,11700.0
2011-11-10 12:35:00,15.31,15.32,15.3,15.31,4400.0,13.734,13.743,13.7251,13.734,4400.0
2011-11-10 12:40:00,15.3,15.32,15.27,15.28,5900.0,13.7251,13.743,13.6982,13.7071,5900.0
2011-11-10 12:45:00,15.27,15.29,15.25,15.29,16800.0,13.6982,13.7161,13.6802,13.7161,16800.0
2011-11-10 12:50:00,15.27,15.4,15.27,15.4,7700.0,13.6982,13.8148,13.6982,13.8148,7700.0
2011-11-10 12:55:00,15.43,15.48,15.42,15.48,3000.0,13.8417,13.8865,13.8327,13.8865,3000.0
2011-11-10 13:00:00,15.49,15.5,15.43,15.48,10400.0,13.8955,13.9045,13.8417,13.8865,10400.0
2011-11-10 13:05:00,15.48,15.53,15.43,15.53,26500.0,13.8865,13.9314,13.8417,13.9314,26500.0
2011-11-10 13:10:00,15.52,15.65,15.51,15.63,7500.0,13.9224,14.039,13.9134,14.0211,7500.0
2011-11-10 13:15:00,15.63,15.72,15.62,15.64,23000.0,14.0211,14.1018,14.0121,14.0301,23000.0
2011-11-10 13:20:00,15.68,15.69,15.62,15.62,12600.0,14.0659,14.0749,14.0121,14.0121,12600.0
2011-11-10 13:25:00,15.62,15.63,15.53,15.55,17200.0,14.0121,14.0211,13.9314,13.9493,17200.0
2011-11-10 13:30:00,15.57,15.65,15.57,15.64,9500.0,13.9673,14.039,13.9673,14.0301,9500.0
2011-11-10 13:35:00,15.63,15.66,15.59,15.59,4000.0,14.0211,14.048,13.9852,13.9852,4000.0
2011-11-10 13:40:00,15.59,15.63,15.58,15.59,6600.0,13.9852,14.0211,13.9762,13.9852,6600.0
2011-11-10 13:45:00,15.58,15.58,15.48,15.51,5500.0,13.9762,13.9762,13.8865,13.9134,5500.0
2011-11-10 13:50:00,15.5,15.5,15.45,15.48,4100.0,13.9045,13.9045,13.8596,13.8865,4100.0
2011-11-10 13:55:00,15.49,15.57,15.49,15.55,7500.0,13.8955,13.9673,13.8955,13.9493,7500.0
2011-11-10 14:00:00,15.55,15.55,15.41,15.44,11100.0,13.9493,13.9493,13.8237,13.8507,11100.0
2011-11-10 14:05:00,15.44,15.55,15.42,15.55,35000.0,13.8507,13.9493,13.8327,13.9493,35000.0
2011-11-10 14:10:00,15.57,15.62,15.57,15.61,13500.0,13.9673,14.0121,13.9673,14.0032,13500.0
2011-11-10 14:15:00,15.62,15.64,15.57,15.59,11100.0,14.0121,14.0301,13.9673,13.9852,11100.0
2011-11-10 14:20:00,15.58,15.61,15.56,15.61,8900.0,13.9762,14.0032,13.9583,14.0032,8900.0
2011-11-10 14:25:00,15.62,15.63,15.54,15.55,11100.0,14.0121,14.0211,13.9404,13.9493,11100.0
2011-11-10 14:30:00,15.55,15.62,15.54,15.62,21800.0,13.9493,14.0121,13.9404,14.0121,21800.0
2011-11-10 14:35:00,15.62,15.62,15.57,15.6,4400.0,14.0121,14.0121,13.9673,13.9942,4400.0
2011-11-10 14:40:00,15.6,15.62,15.59,15.61,8800.0,13.9942,14.0121,13.9852,14.0032,8800.0
2011-11-10 14:45:00,15.62,15.62,15.56,15.57,13600.0,14.0121,14.0121,13.9583,13.9673,13600.0
2011-11-10 14:50:00,15.57,15.61,15.56,15.57,14200.0,13.9673,14.0032,13.9583,13.9673,14200.0
2011-11-10 14:55:00,15.57,15.59,15.55,15.57,34600.0,13.9673,13.9852,13.9493,13.9673,34600.0
2011-11-10 15:00:00,15.55,15.61,15.52,15.58,44700.0,13.9493,14.0032,13.9224,13.9762,44700.0
2011-11-10 15:05:00,15.58,15.6,15.52,15.52,11100.0,13.9762,13.9942,13.9224,13.9224,11100.0
2011-11-10 15:10:00,15.55,15.56,15.53,15.54,7300.0,13.9493,13.9583,13.9314,13.9404,7300.0
2011-11-10 15:15:00,15.54,15.6,15.52,15.58,22300.0,13.9404,13.9942,13.9224,13.9762,22300.0
2011-11-10 15:20:00,15.57,15.67,15.55,15.64,48900.0,13.9673,14.057,13.9493,14.0301,48900.0
2011-11-10 15:25:00,15.64,15.75,15.64,15.67,11100.0,14.0301,14.1287,14.0301,14.057,11100.0
2011-11-10 15:30:00,15.67,15.68,15.59,15.59,21600.0,14.057,14.0659,13.9852,13.9852,21600.0
2011-11-10 15:35:00,15.59,15.65,15.51,15.65,29600.0,13.9852,14.039,13.9134,14.039,29600.0
2011-11-10 15:40:00,15.64,15.65,15.57,15.59,33600.0,14.0301,14.039,13.9673,13.9852,33600.0
2011-11-10 15:45:00,15.59,15.6,15.56,15.6,32800.0,13.9852,13.9942,13.9583,13.9942,32800.0
2011-11-10 15:50:00,15.6,15.64,15.57,15.61,42100.0,13.9942,14.0301,13.9673,14.0032,42100.0
2011-11-10 15:55:00,15.61,15.61,15.54,15.59,60000.0,14.0032,14.0032,13.9404,13.9852,60000.0
2011-11-11 09:30:00,15.88,15.98,15.75,15.78,24700.0,14.2454,14.3351,14.1287,14.1557,24700.0
2011-11-11 09:35:00,15.8,15.81,15.71,15.71,12400.0,14.1736,14.1826,14.0929,14.0929,12400.0
2011-11-11 09:40:00,15.71,15.91,15.7,15.73,11900.0,14.0929,14.2723,14.0839,14.1108,11900.0
2011-11-11 09:45:00,15.74,15.88,15.74,15.84,15600.0,14.1198,14.2454,14.1198,14.2095,15600.0
2011-11-11 09:50:00,15.83,15.93,15.8,15.83,9000.0,14.2005,14.2902,14.1736,14.2005,9000.0
2011-11-11 09:55:00,15.83,16.25,15.83,16.19,56000.0,14.2005,14.5773,14.2005,14.5235,56000.0
2011-11-11 10:00:00,16.19,16.2,16.12,16.18,47000.0,14.5235,14.5324,14.4607,14.5145,47000.0
2011-11-11 10:05:00,16.15,16.2,16.13,16.18,10200.0,14.4876,14.5324,14.4696,14.5145,10200.0
2011-11-11 10:10:00,16.18,16.18,16.06,16.06,16600.0,14.5145,14.5145,14.4068,14.4068,16600.0
2011-11-11 10:15:00,16.07,16.2,16.06,16.1,22600.0,14.4158,14.5324,14.4068,14.4427,22600.0
2011-11-11 10:20:00,16.07,16.12,16.05,16.11,10700.0,14.4158,14.4607,14.3979,14.4517,10700.0
2011-11-11 10:25:00,16.11,16.11,16.0,16.04,10200.0,14.4517,14.4517,14.353,14.3889,10200.0
2011-11-11 10:30:00,16.05,16.1,16.04,16.1,4700.0,14.3979,14.4427,14.3889,14.4427,4700.0
2011-11-11 10:35:00,16.1,16.19,16.1,16.15,19200.0,14.4427,14.5235,14.4427,14.4876,19200.0
2011-11-11 10:40:00,16.17,16.35,16.17,16.34,29800.0,14.5055,14.667,14.5055,14.658,29800.0
2011-11-11 10:45:00,16.35,16.5,16.35,16.5,39500.0,14.667,14.8015,14.667,14.8015,39500.0
2011-11-11 10:50:00,16.49,16.57,16.48,16.57,20400.0,14.7926,14.8643,14.7836,14.8643,20400.0
2011-11-11 10:55:00,16.57,16.62,16.54,16.54,31300.0,14.8643,14.9092,14.8374,14.8374,31300.0
2011-11-11 11:00:00,16.54,16.56,16.46,16.46,25700.0,14.8374,14.8554,14.7657,14.7657,25700.0
2011-11-11 11:05:00,16.47,16.51,16.42,16.42,11800.0,14.7746,14.8105,14.7298,14.7298,11800.0
2011-11-11 11:10:00,16.42,16.45,16.35,16.35,8900.0,14.7298,14.7567,14.667,14.667,8900.0
2011-11-11 11:15:00,16.36,16.49,16.36,16.46,10900.0,14.676,14.7926,14.676,14.7657,10900.0
2011-11-11 11:20:00,16.44,16.47,16.31,16.31,22000.0,14.7477,14.7746,14.6311,14.6311,22000.0
2011-11-11 11:25:00,16.32,16.35,16.26,16.31,12700.0,14.6401,14.667,14.5862,14.6311,12700.0
2011-11-11 11:30:00,16.32,16.35,16.28,16.32,8500.0,14.6401,14.667,14.6042,14.6401,8500.0
2011-11-11 11:35:00,16.3,16.33,16.23,16.25,15500.0,14.6221,14.649,14.5593,14.5773,15500.0
2011-11-11 11:40:00,16.29,16.34,16.27,16.32,10400.0,14.6132,14.658,14.5952,14.6401,10400.0
2011-11-11 11:45:00,16.31,16.36,16.31,16.33,8800.0,14.6311,14.676,14.6311,14.649,8800.0
2011-11-11 11:50:00,16.31,16.49,16.31,16.49,39300.0,14.6311,14.7926,14.6311,14.7926,39300.0
2011-11-11 11:55:00,16.5,16.73,16.5,16.65,55400.0,14.8015,15.0079,14.8015,14.9361,55400.0
2011-11-11 12:00:00,16.67,16.69,16.63,16.68,24300.0,14.954,14.972,14.9182,14.963,24300.0
2011-11-11 12:05:00,16.68,16.7,16.63,16.63,8100.0,14.963,14.981,14.9182,14.9182,8100.0
2011-11-11 12:10:00,16.64,16.74,16.63,16.73,9600.0,14.9271,15.0168,14.9182,15.0079,9600.0
2011-11-11 12:15:00,16.73,16.73,16.68,16.71,24400.0,15.0079,15.0079,14.963,14.9899,24400.0
2011-11-11 12:20:00,16.7,16.71,16.68,16.7,36400.0,14.981,14.9899,14.963,14.981,36400.0
2011-11-11 12:25:00,16.7,16.75,16.67,16.75,21600.0,14.981,15.0258,14.954,15.0258,21600.0
2011-11-11 12:30:00,16.75,16.75,16.69,16.75,12000.0,15.0258,15.0258,14.972,15.0258,12000.0
2011-11-11 12:35:00,16.73,16.8,16.72,16.76,27000.0,15.0079,15.0707,14.9989,15.0348,27000.0
2011-11-11 12:40:00,16.78,16.83,16.77,16.82,15300.0,15.0527,15.0976,15.0437,15.0886,15300.0
2011-11-11 12:45:00,16.83,17.0,16.83,16.92,66800.0,15.0976,15.2501,15.0976,15.1783,66800.0
2011-11-11 12:50:00,16.91,16.98,16.86,16.96,26900.0,15.1693,15.2321,15.1245,15.2142,26900.0
2011-11-11 12:55:00,16.96,17.02,16.93,17.0,24300.0,15.2142,15.268,15.1873,15.2501,24300.0
2011-11-11 13:00:00,16.99,17.04,16.91,17.0,23800.0,15.2411,15.286,15.1693,15.2501,23800.0
2011-11-11 13:05:00,17.0,17.02,16.98,16.98,5700.0,15.2501,15.268,15.2321,15.2321,5700.0
2011-11-11 13:10:00,16.99,16.99,16.9,16.9,7400.0,15.2411,15.2411,15.1604,15.1604,7400.0
2011-11-11 13:15:00,16.9,17.02,16.86,17.02,22300.0,15.1604,15.268,15.1245,15.268,22300.0
2011-11-11 13:20:00,17.01,17.02,16.96,17.01,13400.0,15.259,15.268,15.2142,15.259,13400.0
2011-11-11 13:25:00,17.0,17.0,16.96,16.98,5300.0,15.2501,15.2501,15.2142,15.2321,5300.0
2011-11-11 13:30:00,16.98,17.0,16.96,16.98,14300.0,15.2321,15.2501,15.2142,15.2321,14300.0
2011-11-11 13:35:00,16.96,17.02,16.95,16.98,20800.0,15.2142,15.268,15.2052,15.2321,20800.0
2011-11-11 13:40:00,17.0,17.0,16.96,16.96,91000.0,15.2501,15.2501,15.2142,15.2142,91000.0
2011-11-11 13:45:00,16.96,16.96,16.9,16.9,21800.0,15.2142,15.2142,15.1604,15.1604,21800.0
2011-11-11 13:50:00,16.9,16.92,16.88,16.89,20600.0,15.1604,15.1783,15.1424,15.1514,20600.0
2011-11-11 13:55:00,16.88,16.89,16.85,16.88,11900.0,15.1424,15.1514,15.1155,15.1424,11900.0
2011-11-11 14:00:00,16.89,16.91,16.88,16.9,9500.0,15.1514,15.1693,15.1424,15.1604,9500.0
2011-11-11 14:05:00,16.9,16.91,16.88,16.91,17900.0,15.1604,15.1693,15.1424,15.1693,17900.0
2011-11-11 14:10:00,16.9,16.93,16.89,16.89,18600.0,15.1604,15.1873,15.1514,15.1514,18600.0
2011-11-11 14:15:00,16.9,16.92,16.88,16.89,135800.0,15.1604,15.1783,15.1424,15.1514,135800.0
2011-11-11 14:20:00,16.9,16.9,16.89,16.9,9200.0,15.1604,15.1604,15.1514,15.1604,9200.0
2011-11-11 14:25:00,16.89,16.9,16.88,16.89,13600.0,15.1514,15.1604,15.1424,15.1514,13600.0
2011-11-11 14:30:00,16.89,16.9,16.88,16.89,12100.0,15.1514,15.1604,15.1424,15.1514,12100.0
2011-11-11 14:35:00,16.9,16.96,16.89,16.91,25200.0,15.1604,15.2142,15.1514,15.1693,25200.0
2011-11-11 14:40:00,16.91,16.91,16.87,16.89,28300.0,15.1693,15.1693,15.1335,15.1514,28300.0
2011-11-11 14:45:00,16.9,16.91,16.89,16.9,10400.0,15.1604,15.1693,15.1514,15.1604,10400.0
2011-11-11 14:50:00,16.9,16.93,16.88,16.91,25400.0,15.1604,15.1873,15.1424,15.1693,25400.0
2011-11-11 14:55:00,16.9,16.92,16.87,16.91,25000.0,15.1604,15.1783,15.1335,15.1693,25000.0
2011-11-11 15:00:00,16.9,16.91,16.85,16.86,18000.0,15.1604,15.1693,15.1155,15.1245,18000.0
2011-11-11 15:05:00,16.84,16.88,16.75,16.75,34800.0,15.1065,15.1424,15.0258,15.0258,34800.0
2011-11-11 15:10:00,16.75,16.76,16.69,16.7,66800.0,15.0258,15.0348,14.972,14.981,66800.0
2011-11-11 15:15:00,16.7,16.77,16.69,16.76,23400.0,14.981,15.0437,14.972,15.0348,23400.0
2011-11-11 15:20:00,16.74,16.74,16.67,16.67,24900.0,15.0168,15.0168,14.954,14.954,24900.0
2011-11-11 15:25:00,16.67,16.72,16.65,16.7,17400.0,14.954,14.9989,14.9361,14.981,17400.0
2011-11-11 15:30:00,16.7,16.71,16.67,16.67,20800.0,14.981,14.9899,14.954,14.954,20800.0
2011-11-11 15:35:00,16.66,16.7,16.64,16.64,15700.0,14.9451,14.981,14.9271,14.9271,15700.0
2011-11-11 15:40:00,16.63,16.63,16.56,16.59,17700.0,14.9182,14.9182,14.8554,14.8823,17700.0
2011-11-11 15:45:00,16.59,16.62,16.56,16.6,31800.0,14.8823,14.9092,14.8554,14.8912,31800.0
2011-11-11 15:50:00,16.58,16.6,16.52,16.6,78200.0,14.8733,14.8912,14.8195,14.8912,78200.0
2011-11-11 15:55:00,16.59,16.67,16.58,16.63,147100.0,14.8823,14.954,14.8733,14.9182,147100.0
2011-11-14 09:30:00,16.64,17.0,16.62,16.78,32300.0,14.9271,15.2501,14.9092,15.0527,32300.0
2011-11-14 09:35:00,16.78,16.8,16.7,16.75,18300.0,15.0527,15.0707,14.981,15.0258,18300.0
2011-11-14 09:40:00,16.75,16.77,16.64,16.69,17500.0,15.0258,15.0437,14.9271,14.972,17500.0
2011-11-14 09:45:00,16.7,16.7,16.61,16.67,4200.0,14.981,14.981,14.9002,14.954,4200.0
2011-11-14 09:50:00,16.66,16.69,16.58,16.69,10900.0,14.9451,14.972,14.8733,14.972,10900.0
2011-11-14 09:55:00,16.66,16.71,16.66,16.7,10700.0,14.9451,14.9899,14.9451,14.981,10700.0
2011-11-14 10:00:00,16.67,16.8,16.64,16.75,22100.0,14.954,15.0707,14.9271,15.0258,22100.0
2011-11-14 10:05:00,16.74,16.84,16.74,16.84,13000.0,15.0168,15.1065,15.0168,15.1065,13000.0
2011-11-14 10:10:00,16.83,16.84,16.78,16.8,22700.0,15.0976,15.1065,15.0527,15.0707,22700.0
2011-11-14 10:15:00,16.77,16.77,16.73,16.73,9300.0,15.0437,15.0437,15.0079,15.0079,9300.0
2011-11-14 10:20:00,16.7,16.75,16.7,16.72,8300.0,14.981,15.0258,14.981,14.9989,8300.0
2011-11-14 10:25:00,16.7,16.7,16.65,16.67,11100.0,14.981,14.981,14.9361,14.954,11100.0
2011-11-14 10:30:00,16.67,16.67,16.6,16.64,4600.0,14.954,14.954,14.8912,14.9271,4600.0
2011-11-14 10:35:00,16.64,16.67,16.63,16.64,7700.0,14.9271,14.954,14.9182,14.9271,7700.0
2011-11-14 10:40:00,16.63,16.64,16.6,16.6,6500.0,14.9182,14.9271,14.8912,14.8912,6500.0
2011-11-14 10:45:00,16.65,16.65,16.51,16.54,6500.0,14.9361,14.9361,14.8105,14.8374,6500.0
2011-11-14 10:50:00,16.54,16.67,16.53,16.67,5100.0,14.8374,14.954,14.8285,14.954,5100.0
2011-11-14 10:55:00,16.65,16.69,16.63,16.65,10600.0,14.9361,14.972,14.9182,14.9361,10600.0
2011-11-14 11:00:00,16.66,16.74,16.63,16.73,13700.0,14.9451,15.0168,14.9182,15.0079,13700.0
2011-11-14 11:05:00,16.73,16.73,16.7,16.7,6600.0,15.0079,15.0079,14.981,14.981,6600.0
2011-11-14 11:10:00,16.7,16.7,16.6,16.6,5200.0,14.981,14.981,14.8912,14.8912,5200.0
2011-11-14 11:15:00,16.61,16.64,16.61,16.63,3900.0,14.9002,14.9271,14.9002,14.9182,3900.0
2011-11-14 11:20:00,16.58,16.63,16.56,16.61,4500.0,14.8733,14.9182,14.8554,14.9002,4500.0
2011-11-14 11:25:00,16.63,16.64,16.6,16.62,2400.0,14.9182,14.9271,14.8912,14.9092,2400.0
2011-11-14 11:30:00,16.6,16.66,16.6,16.6,1500.0,14.8912,14.9451,14.8912,14.8912,1500.0
2011-11-14 11:35:00,16.63,16.66,16.6,16.66,2900.0,14.9182,14.9451,14.8912,14.9451,2900.0
2011-11-14 11:40:00,16.67,16.7,16.6,16.6,5100.0,14.954,14.981,14.8912,14.8912,5100.0
2011-11-14 11:45:00,16.6,16.6,16.57,16.57,1300.0,14.8912,14.8912,14.8643,14.8643,1300.0
2011-11-14 11:50:00,16.57,16.57,16.55,16.56,3400.0,14.8643,14.8643,14.8464,14.8554,3400.0
2011-11-14 11:55:00,16.56,16.56,16.52,16.55,13600.0,14.8554,14.8554,14.8195,14.8464,13600.0
2011-11-14 12:00:00,16.56,16.57,16.52,16.54,5200.0,14.8554,14.8643,14.8195,14.8374,5200.0
2011-11-14 12:05:00,16.54,16.65,16.53,16.65,13800.0,14.8374,14.9361,14.8285,14.9361,13800.0
2011-11-14 12:10:00,16.65,16.66,16.55,16.55,1900.0,14.9361,14.9451,14.8464,14.8464,1900.0
2011-11-14 12:15:00,16.52,16.55,16.52,16.52,3700.0,14.8195,14.8464,14.8195,14.8195,3700.0
2011-11-14 12:20:00,16.55,16.58,16.5,16.5,12500.0,14.8464,14.8733,14.8015,14.8015,12500.0
2011-11-14 12:25:00,16.5,16.5,16.5,16.5,5500.0,14.8015,14.8015,14.8015,14.8015,5500.0
2011-11-14 12:30:00,16.5,16.52,16.45,16.47,4400.0,14.8015,14.8195,14.7567,14.7746,4400.0
2011-11-14 12:35:00,16.46,16.47,16.45,16.45,2500.0,14.7657,14.7746,14.7567,14.7567,2500.0
2011-11-14 12:40:00,16.46,16.47,16.45,16.47,700.0,14.7657,14.7746,14.7567,14.7746,700.0
2011-11-14 12:45:00,16.46,16.48,16.45,16.45,3400.0,14.7657,14.7836,14.7567,14.7567,3400.0
2011-11-14 12:50:00,16.45,16.52,16.45,16.5,8000.0,14.7567,14.8195,14.7567,14.8015,8000.0
2011-11-14 12:55:00,16.48,16.52,16.48,16.49,4800.0,14.7836,14.8195,14.7836,14.7926,4800.0
2011-11-14 13:00:00,16.47,16.53,16.47,16.52,7800.0,14.7746,14.8285,14.7746,14.8195,7800.0
2011-11-14 13:05:00,16.52,16.53,16.5,16.52,3100.0,14.8195,14.8285,14.8015,14.8195,3100.0
2011-11-14 13:10:00,16.5,16.54,16.5,16.54,6200.0,14.8015,14.8374,14.8015,14.8374,6200.0
2011-11-14 13:15:00,16.59,16.59,16.52,16.56,4400.0,14.8823,14.8823,14.8195,14.8554,4400.0
2011-11-14 13:20:00,16.55,16.55,16.51,16.52,3700.0,14.8464,14.8464,14.8105,14.8195,3700.0
2011-11-14 13:25:00,16.52,16.55,16.51,16.55,2700.0,14.8195,14.8464,14.8105,14.8464,2700.0
2011-11-14 13:30:00,16.55,16.57,16.54,16.55,4100.0,14.8464,14.8643,14.8374,14.8464,4100.0
2011-11-14 13:35:00,16.56,16.66,16.55,16.65,8600.0,14.8554,14.9451,14.8464,14.9361,8600.0
2011-11-14 13:40:00,16.65,16.7,16.61,16.7,11300.0,14.9361,14.981,14.9002,14.981,11300.0
2011-11-14 13:45:00,16.7,16.7,16.65,16.65,2500.0,14.981,14.981,14.9361,14.9361,2500.0
2011-11-14 13:50:00,16.65,16.67,16.64,16.64,7000.0,14.9361,14.954,14.9271,14.9271,7000.0
2011-11-14 13:55:00,16.66,16.67,16.64,16.67,8400.0,14.9451,14.954,14.9271,14.954,8400.0
2011-11-14 14:00:00,16.66,16.66,16.62,16.62,2100.0,14.9451,14.9451,14.9092,14.9092,2100.0
2011-11-14 14:05:00,16.62,16.63,16.59,16.59,3100.0,14.9092,14.9182,14.8823,14.8823,3100.0
2011-11-14 14:10:00,16.59,16.69,16.59,16.69,9500.0,14.8823,14.972,14.8823,14.972,9500.0
2011-11-14 14:15:00,16.69,16.69,16.64,16.64,4500.0,14.972,14.972,14.9271,14.9271,4500.0
2011-11-14 14:20:00,16.62,16.64,16.62,16.63,2600.0,14.9092,14.9271,14.9092,14.9182,2600.0
2011-11-14 14:25:00,16.64,16.64,16.6,16.61,5900.0,14.9271,14.9271,14.8912,14.9002,5900.0
2011-11-14 14:30:00,16.61,16.62,16.6,16.6,6200.0,14.9002,14.9092,14.8912,14.8912,6200.0
2011-11-14 14:35:00,16.6,16.6,16.58,16.59,3800.0,14.8912,14.8912,14.8733,14.8823,3800.0
2011-11-14 14:40:00,16.57,16.57,16.55,16.56,2200.0,14.8643,14.8643,14.8464,14.8554,2200.0
2011-11-14 14:45:00,16.56,16.57,16.52,16.55,20000.0,14.8554,14.8643,14.8195,14.8464,20000.0
2011-11-14 14:50:00,16.54,16.56,16.5,16.52,7300.0,14.8374,14.8554,14.8015,14.8195,7300.0
2011-11-14 14:55:00,16.52,16.56,16.5,16.5,9800.0,14.8195,14.8554,14.8015,14.8015,9800.0
2011-11-14 15:00:00,16.5,16.57,16.5,16.57,8900.0,14.8015,14.8643,14.8015,14.8643,8900.0
2011-11-14 15:05:00,16.57,16.6,16.56,16.6,6800.0,14.8643,14.8912,14.8554,14.8912,6800.0
2011-11-14 15:10:00,16.6,16.62,16.58,16.62,15100.0,14.8912,14.9092,14.8733,14.9092,15100.0
2011-11-14 15:15:00,16.62,16.67,16.6,16.63,48100.0,14.9092,14.954,14.8912,14.9182,48100.0
2011-11-14 15:20:00,16.63,16.68,16.59,16.63,9000.0,14.9182,14.963,14.8823,14.9182,9000.0
2011-11-14 15:25:00,16.62,16.65,16.6,16.61,4500.0,14.9092,14.9361,14.8912,14.9002,4500.0
2011-11-14 15:30:00,16.62,16.64,16.57,16.61,8000.0,14.9092,14.9271,14.8643,14.9002,8000.0
2011-11-14 15:35:00,16.6,16.61,16.55,16.55,7100.0,14.8912,14.9002,14.8464,14.8464,7100.0
2011-11-14 15:40:00,16.55,16.61,16.54,16.56,9000.0,14.8464,14.9002,14.8374,14.8554,9000.0
2011-11-14 15:45:00,16.56,16.58,16.53,16.55,12800.0,14.8554,14.8733,14.8285,14.8464,12800.0
2011-11-14 15:50:00,16.57,16.57,16.54,16.56,11400.0,14.8643,14.8643,14.8374,14.8554,11400.0
2011-11-14 15:55:00,16.55,16.57,16.51,16.53,32200.0,14.8464,14.8643,14.8105,14.8285,32200.0
2011-11-15 09:30:00,16.5,16.72,16.49,16.67,17500.0,14.8015,14.9989,14.7926,14.954,17500.0
2011-11-15 09:35:00,16.72,16.93,16.64,16.92,10700.0,14.9989,15.1873,14.9271,15.1783,10700.0
2011-11-15 09:40:00,16.86,16.87,16.83,16.83,2000.0,15.1245,15.1335,15.0976,15.0976,2000.0
2011-11-15 09:45:00,16.84,17.0,16.82,16.92,17200.0,15.1065,15.2501,15.0886,15.1783,17200.0
2011-11-15 09:50:00,16.92,16.98,16.9,16.96,12500.0,15.1783,15.2321,15.1604,15.2142,12500.0
2011-11-15 09:55:00,16.98,17.02,16.96,16.96,10800.0,15.2321,15.268,15.2142,15.2142,10800.0
2011-11-15 10:00:00,16.93,16.95,16.88,16.88,5000.0,15.1873,15.2052,15.1424,15.1424,5000.0
2011-11-15 10:05:00,16.86,16.87,16.75,16.76,12300.0,15.1245,15.1335,15.0258,15.0348,12300.0
2011-11-15 10:10:00,16.77,16.78,16.7,16.7,12800.0,15.0437,15.0527,14.981,14.981,12800.0
2011-11-15 10:15:00,16.7,16.71,16.7,16.7,3800.0,14.981,14.9899,14.981,14.981,3800.0
2011-11-15 10:20:00,16.7,16.71,16.65,16.65,10100.0,14.981,14.9899,14.9361,14.9361,10100.0
2011-11-15 10:25:00,16.66,16.68,16.65,16.65,10300.0,14.9451,14.963,14.9361,14.9361,10300.0
2011-11-15 10:30:00,16.65,16.84,16.65,16.84,2500.0,14.9361,15.1065,14.9361,15.1065,2500.0
2011-11-15 10:35:00,16.82,16.82,16.78,16.78,500.0,15.0886,15.0886,15.0527,15.0527,500.0
2011-11-15 10:40:00,16.77,16.85,16.75,16.85,10200.0,15.0437,15.1155,15.0258,15.1155,10200.0
2011-11-15 10:45:00,16.85,16.94,16.76,16.76,12000.0,15.1155,15.1962,15.0348,15.0348,12000.0
2011-11-15 10:50:00,16.78,16.79,16.77,16.79,400.0,15.0527,15.0617,15.0437,15.0617,400.0
2011-11-15 10:55:00,16.79,16.83,16.75,16.77,6200.0,15.0617,15.0976,15.0258,15.0437,6200.0
2011-11-15 11:00:00,16.75,16.81,16.75,16.81,3900.0,15.0258,15.0796,15.0258,15.0796,3900.0
2011-11-15 11:05:00,16.82,16.84,16.81,16.84,14100.0,15.0886,15.1065,15.0796,15.1065,14100.0
2011-11-15 11:10:00,16.83,16.95,16.83,16.95,12300.0,15.0976,15.2052,15.0976,15.2052,12300.0
2011-11-15 11:15:00,16.96,17.0,16.92,16.93,12100.0,15.2142,15.2501,15.1783,15.1873,12100.0
2011-11-15 11:20:00,16.94,16.94,16.8,16.81,28500.0,15.1962,15.1962,15.0707,15.0796,28500.0
2011-11-15 11:25:00,16.82,16.93,16.82,16.93,11900.0,15.0886,15.1873,15.0886,15.1873,11900.0
2011-11-15 11:30:00,16.92,16.94,16.8,16.82,7200.0,15.1783,15.1962,15.0707,15.0886,7200.0
2011-11-15 11:35:00,16.82,16.83,16.8,16.81,20000.0,15.0886,15.0976,15.0707,15.0796,20000.0
2011-11-15 11:40:00,16.81,16.92,16.81,16.92,12200.0,15.0796,15.1783,15.0796,15.1783,12200.0
2011-11-15 11:45:00,16.91,16.93,16.83,16.85,13100.0,15.1693,15.1873,15.0976,15.1155,13100.0
2011-11-15 11:50:00,16.88,16.88,16.85,16.87,1700.0,15.1424,15.1424,15.1155,15.1335,1700.0
2011-11-15 11:55:00,16.86,16.99,16.83,16.99,8900.0,15.1245,15.2411,15.0976,15.2411,8900.0
2011-11-15 12:00:00,16.97,16.99,16.96,16.99,8700.0,15.2232,15.2411,15.2142,15.2411,8700.0
2011-11-15 12:05:00,16.99,17.04,16.99,17.0,11900.0,15.2411,15.286,15.2411,15.2501,11900.0
2011-11-15 12:10:00,17.0,17.0,16.95,16.96,3900.0,15.2501,15.2501,15.2052,15.2142,3900.0
2011-11-15 12:15:00,16.99,17.03,16.99,17.03,3900.0,15.2411,15.277,15.2411,15.277,3900.0
2011-11-15 12:20:00,17.03,17.04,17.02,17.04,2400.0,15.277,15.286,15.268,15.286,2400.0
2011-11-15 12:25:00,17.02,17.1,17.02,17.07,17300.0,15.268,15.3398,15.268,15.3129,17300.0
2011-11-15 12:30:00,17.08,17.21,17.08,17.21,22700.0,15.3218,15.4385,15.3218,15.4385,22700.0
2011-11-15 12:35:00,17.21,17.3,17.21,17.21,16600.0,15.4385,15.5192,15.4385,15.4385,16600.0
2011-11-15 12:40:00,17.23,17.3,17.22,17.23,9700.0,15.4564,15.5192,15.4474,15.4564,9700.0
2011-11-15 12:45:00,17.23,17.23,17.15,17.15,3600.0,15.4564,15.4564,15.3846,15.3846,3600.0
2011-11-15 12:50:00,17.14,17.14,17.09,17.11,5600.0,15.3757,15.3757,15.3308,15.3487,5600.0
2011-11-15 12:55:00,17.13,17.22,17.13,17.22,13600.0,15.3667,15.4474,15.3667,15.4474,13600.0
2011-11-15 13:00:00,17.22,17.35,17.22,17.34,17000.0,15.4474,15.564,15.4474,15.5551,17000.0
2011-11-15 13:05:00,17.33,17.34,17.19,17.24,11100.0,15.5461,15.5551,15.4205,15.4654,11100.0
2011-11-15 13:10:00,17.24,17.25,17.16,17.17,5000.0,15.4654,15.4743,15.3936,15.4026,5000.0
2011-11-15 13:15:00,17.17,17.22,17.13,17.13,9200.0,15.4026,15.4474,15.3667,15.3667,9200.0
2011-11-15 13:20:00,17.16,17.19,17.15,17.17,2300.0,15.3936,15.4205,15.3846,15.4026,2300.0
2011-11-15 13:25:00,17.17,17.24,17.17,17.19,1700.0,15.4026,15.4654,15.4026,15.4205,1700.0
2011-11-15 13:30:00,17.17,17.27,17.15,17.27,9200.0,15.4026,15.4923,15.3846,15.4923,9200.0
2011-11-15 13:35:00,17.25,17.31,17.24,17.28,2800.0,15.4743,15.5282,15.4654,15.5012,2800.0
2011-11-15 13:40:00,17.28,17.36,17.28,17.35,10400.0,15.5012,15.573,15.5012,15.564,10400.0
2011-11-15 13:45:00,17.35,17.38,17.33,17.35,10800.0,15.564,15.591,15.5461,15.564,10800.0
2011-11-15 13:50:00,17.37,17.42,17.36,17.39,13400.0,15.582,15.6268,15.573,15.5999,13400.0
2011-11-15 13:55:00,17.4,17.43,17.38,17.42,11900.0,15.6089,15.6358,15.591,15.6268,11900.0
2011-11-15 14:00:00,17.42,17.43,17.34,17.34,6000.0,15.6268,15.6358,15.5551,15.5551,6000.0
2011-11-15 14:05:00,17.32,17.39,17.32,17.39,7900.0,15.5371,15.5999,15.5371,15.5999,7900.0
2011-11-15 14:10:00,17.39,17.45,17.37,17.37,10500.0,15.5999,15.6538,15.582,15.582,10500.0
2011-11-15 14:15:00,17.38,17.39,17.36,17.36,4600.0,15.591,15.5999,15.573,15.573,4600.0
2011-11-15 14:20:00,17.36,17.42,17.29,17.3,61500.0,15.573,15.6268,15.5102,15.5192,61500.0
2011-11-15 14:25:00,17.29,17.29,17.2,17.23,20300.0,15.5102,15.5102,15.4295,15.4564,20300.0
2011-11-15 14:30:00,17.23,17.24,17.18,17.21,14000.0,15.4564,15.4654,15.4115,15.4385,14000.0
2011-11-15 14:35:00,17.21,17.21,17.2,17.21,8200.0,15.4385,15.4385,15.4295,15.4385,8200.0
2011-11-15 14:40:00,17.22,17.29,17.21,17.25,9000.0,15.4474,15.5102,15.4385,15.4743,9000.0
2011-11-15 14:45:00,17.24,17.36,17.24,17.36,13000.0,15.4654,15.573,15.4654,15.573,13000.0
2011-11-15 14:50:00,17.36,17.41,17.36,17.4,18600.0,15.573,15.6179,15.573,15.6089,18600.0
2011-11-15 14:55:00,17.4,17.4,17.37,17.37,9500.0,15.6089,15.6089,15.582,15.582,9500.0
2011-11-15 15:00:00,17.37,17.42,17.35,17.42,11600.0,15.582,15.6268,15.564,15.6268,11600.0
2011-11-15 15:05:00,17.41,17.43,17.41,17.42,11100.0,15.6179,15.6358,15.6179,15.6268,11100.0
2011-11-15 15:10:00,17.42,17.5,17.42,17.49,15600.0,15.6268,15.6986,15.6268,15.6896,15600.0
2011-11-15 15:15:00,17.49,17.5,17.48,17.49,13800.0,15.6896,15.6986,15.6807,15.6896,13800.0
2011-11-15 15:20:00,17.5,17.55,17.48,17.55,24300.0,15.6986,15.7435,15.6807,15.7435,24300.0
2011-11-15 15:25:00,17.55,17.57,17.54,17.57,19100.0,15.7435,15.7614,15.7345,15.7614,19100.0
2011-11-15 15:30:00,17.57,17.57,17.45,17.5,29300.0,15.7614,15.7614,15.6538,15.6986,29300.0
2011-11-15 15:35:00,17.48,17.53,17.45,17.46,20100.0,15.6807,15.7255,15.6538,15.6627,20100.0
2011-11-15 15:40:00,17.45,17.51,17.43,17.48,25200.0,15.6538,15.7076,15.6358,15.6807,25200.0
2011-11-15 15:45:00,17.5,17.59,17.5,17.58,39000.0,15.6986,15.7793,15.6986,15.7704,39000.0
2011-11-15 15:50:00,17.58,17.61,17.47,17.5,50300.0,15.7704,15.7973,15.6717,15.6986,50300.0
2011-11-15 15:55:00,17.5,17.51,17.43,17.48,88200.0,15.6986,15.7076,15.6358,15.6807,88200.0
2011-11-16 09:30:00,17.5,17.59,17.48,17.57,38300.0,15.6986,15.7793,15.6807,15.7614,38300.0
2011-11-16 09:35:00,17.59,17.61,17.51,17.6,18000.0,15.7793,15.7973,15.7076,15.7883,18000.0
2011-11-16 09:40:00,17.65,17.83,17.62,17.8,28000.0,15.8332,15.9946,15.8063,15.9677,28000.0
2011-11-16 09:45:00,17.8,17.86,17.73,17.76,40700.0,15.9677,16.0215,15.9049,15.9318,40700.0
2011-11-16 09:50:00,17.75,17.82,17.75,17.8,16700.0,15.9229,15.9857,15.9229,15.9677,16700.0
2011-11-16 09:55:00,17.78,17.79,17.68,17.68,6900.0,15.9498,15.9588,15.8601,15.8601,6900.0
2011-11-16 10:00:00,17.66,17.81,17.66,17.73,19300.0,15.8421,15.9767,15.8421,15.9049,19300.0
2011-11-16 10:05:00,17.7,17.77,17.65,17.65,29200.0,15.878,15.9408,15.8332,15.8332,29200.0
2011-11-16 10:10:00,17.66,17.68,17.65,17.65,15200.0,15.8421,15.8601,15.8332,15.8332,15200.0
2011-11-16 10:15:00,17.65,17.74,17.65,17.7,11800.0,15.8332,15.9139,15.8332,15.878,11800.0
2011-11-16 10:20:00,17.7,17.76,17.7,17.76,10700.0,15.878,15.9318,15.878,15.9318,10700.0
2011-11-16 10:25:00,17.74,17.75,17.58,17.59,18800.0,15.9139,15.9229,15.7704,15.7793,18800.0
2011-11-16 10:30:00,17.59,17.7,17.55,17.7,13400.0,15.7793,15.878,15.7435,15.878,13400.0
2011-11-16 10:35:00,17.69,17.72,17.62,17.62,5100.0,15.869,15.896,15.8063,15.8063,5100.0
2011-11-16 10:40:00,17.62,17.65,17.55,17.65,32600.0,15.8063,15.8332,15.7435,15.8332,32600.0
2011-11-16 10:45:00,17.65,17.69,17.62,17.62,8900.0,15.8332,15.869,15.8063,15.8063,8900.0
2011-11-16 10:50:00,17.61,17.68,17.58,17.66,9000.0,15.7973,15.8601,15.7704,15.8421,9000.0
2011-11-16 10:55:00,17.67,17.7,17.65,17.67,8000.0,15.8511,15.878,15.8332,15.8511,8000.0
2011-11-16 11:00:00,17.67,17.84,17.67,17.84,13200.0,15.8511,16.0036,15.8511,16.0036,13200.0
2011-11-16 11:05:00,17.82,17.95,17.82,17.89,15400.0,15.9857,16.1023,15.9857,16.0485,15400.0
2011-11-16 11:10:00,17.88,17.91,17.8,17.8,9200.0,16.0395,16.0664,15.9677,15.9677,9200.0
2011-11-16 11:15:00,17.8,17.84,17.79,17.8,9800.0,15.9677,16.0036,15.9588,15.9677,9800.0
2011-11-16 11:20:00,17.8,17.86,17.8,17.86,7600.0,15.9677,16.0215,15.9677,16.0215,7600.0
2011-11-16 11:25:00,17.86,17.97,17.85,17.95,17100.0,16.0215,16.1202,16.0126,16.1023,17100.0
2011-11-16 11:30:00,17.93,17.95,17.86,17.86,9600.0,16.0843,16.1023,16.0215,16.0215,9600.0
2011-11-16 11:35:00,17.84,17.88,17.75,17.76,9800.0,16.0036,16.0395,15.9229,15.9318,9800.0
2011-11-16 11:40:00,17.75,17.77,17.75,17.77,6900.0,15.9229,15.9408,15.9229,15.9408,6900.0
2011-11-16 11:45:00,17.77,17.77,17.71,17.71,26900.0,15.9408,15.9408,15.887,15.887,26900.0
2011-11-16 11:50:00,17.7,17.71,17.52,17.53,47300.0,15.878,15.887,15.7165,15.7255,47300.0
2011-11-16 11:55:00,17.53,17.58,17.53,17.57,19100.0,15.7255,15.7704,15.7255,15.7614,19100.0
2011-11-16 12:00:00,17.57,17.58,17.52,17.53,7300.0,15.7614,15.7704,15.7165,15.7255,7300.0
2011-11-16 12:05:00,17.53,17.57,17.51,17.53,12100.0,15.7255,15.7614,15.7076,15.7255,12100.0
2011-11-16 12:10:00,17.53,17.56,17.52,17.53,17200.0,15.7255,15.7524,15.7165,15.7255,17200.0
2011-11-16 12:15:00,17.53,17.57,17.53,17.54,13000.0,15.7255,15.7614,15.7255,15.7345,13000.0
2011-11-16 12:20:00,17.54,17.64,17.53,17.59,15800.0,15.7345,15.8242,15.7255,15.7793,15800.0
2011-11-16 12:25:00,17.57,17.58,17.53,17.58,9300.0,15.7614,15.7704,15.7255,15.7704,9300.0
2011-11-16 12:30:00,17.56,17.57,17.52,17.55,32200.0,15.7524,15.7614,15.7165,15.7435,32200.0
2011-11-16 12:35:00,17.55,17.65,17.54,17.62,18600.0,15.7435,15.8332,15.7345,15.8063,18600.0
2011-11-16 12:40:00,17.62,17.62,17.52,17.53,9800.0,15.8063,15.8063,15.7165,15.7255,9800.0
2011-11-16 12:45:00,17.53,17.56,17.5,17.5,10100.0,15.7255,15.7524,15.6986,15.6986,10100.0
2011-11-16 12:50:00,17.5,17.51,17.48,17.48,9900.0,15.6986,15.7076,15.6807,15.6807,9900.0
2011-11-16 12:55:00,17.48,17.51,17.47,17.5,4100.0,15.6807,15.7076,15.6717,15.6986,4100.0
2011-11-16 13:00:00,17.51,17.54,17.5,17.52,7200.0,15.7076,15.7345,15.6986,15.7165,7200.0
2011-11-16 13:05:00,17.52,17.64,17.52,17.63,27200.0,15.7165,15.8242,15.7165,15.8152,27200.0
2011-11-16 13:10:00,17.62,17.62,17.52,17.52,6300.0,15.8063,15.8063,15.7165,15.7165,6300.0
2011-11-16 13:15:00,17.53,17.57,17.52,17.56,8800.0,15.7255,15.7614,15.7165,15.7524,8800.0
2011-11-16 13:20:00,17.56,17.64,17.55,17.57,16700.0,15.7524,15.8242,15.7435,15.7614,16700.0
2011-11-16 13:25:00,17.57,17.67,17.55,17.59,13200.0,15.7614,15.8511,15.7435,15.7793,13200.0
2011-11-16 13:30:00,17.59,17.64,17.58,17.63,20200.0,15.7793,15.8242,15.7704,15.8152,20200.0
2011-11-16 13:35:00,17.63,17.64,17.59,17.6,8400.0,15.8152,15.8242,15.7793,15.7883,8400.0
2011-11-16 13:40:00,17.59,17.64,17.58,17.59,11900.0,15.7793,15.8242,15.7704,15.7793,11900.0
2011-11-16 13:45:00,17.59,17.6,17.55,17.56,27700.0,15.7793,15.7883,15.7435,15.7524,27700.0
2011-11-16 13:50:00,17.56,17.59,17.54,17.58,22400.0,15.7524,15.7793,15.7345,15.7704,22400.0
2011-11-16 13:55:00,17.58,17.59,17.58,17.58,6500.0,15.7704,15.7793,15.7704,15.7704,6500.0
2011-11-16 14:00:00,17.57,17.67,17.56,17.66,17400.0,15.7614,15.8511,15.7524,15.8421,17400.0
2011-11-16 14:05:00,17.66,17.71,17.66,17.7,20000.0,15.8421,15.887,15.8421,15.878,20000.0
2011-11-16 14:10:00,17.7,17.71,17.64,17.64,9200.0,15.878,15.887,15.8242,15.8242,9200.0
2011-11-16 14:15:00,17.64,17.72,17.64,17.71,17700.0,15.8242,15.896,15.8242,15.887,17700.0
2011-11-16 14:20:00,17.71,17.77,17.7,17.73,20900.0,15.887,15.9408,15.878,15.9049,20900.0
2011-11-16 14:25:00,17.72,17.73,17.65,17.66,6100.0,15.896,15.9049,15.8332,15.8421,6100.0
2011-11-16 14:30:00,17.66,17.66,17.61,17.64,9200.0,15.8421,15.8421,15.7973,15.8242,9200.0
2011-11-16 14:35:00,17.63,17.7,17.63,17.68,13300.0,15.8152,15.878,15.8152,15.8601,13300.0
2011-11-16 14:40:00,17.67,17.67,17.61,17.61,7800.0,15.8511,15.8511,15.7973,15.7973,7800.0
2011-11-16 14:45:00,17.61,17.61,17.5,17.56,9200.0,15.7973,15.7973,15.6986,15.7524,9200.0
2011-11-16 14:50:00,17.55,17.55,17.5,17.52,8700.0,15.7435,15.7435,15.6986,15.7165,8700.0
2011-11-16 14:55:00,17.51,17.52,17.45,17.48,6600.0,15.7076,15.7165,15.6538,15.6807,6600.0
2011-11-16 15:00:00,17.51,17.51,17.47,17.49,11300.0,15.7076,15.7076,15.6717,15.6896,11300.0
2011-11-16 15:05:00,17.47,17.5,17.45,17.48,12100.0,15.6717,15.6986,15.6538,15.6807,12100.0
2011-11-16 15:10:00,17.48,17.49,17.43,17.44,16200.0,15.6807,15.6896,15.6358,15.6448,16200.0
2011-11-16 15:15:00,17.43,17.48,17.39,17.48,23800.0,15.6358,15.6807,15.5999,15.6807,23800.0
2011-11-16 15:20:00,17.49,17.52,17.41,17.45,27100.0,15.6896,15.7165,15.6179,15.6538,27100.0
2011-11-16 15:25:00,17.45,17.49,17.44,17.47,20100.0,15.6538,15.6896,15.6448,15.6717,20100.0
2011-11-16 15:30:00,17.46,17.46,17.33,17.33,21800.0,15.6627,15.6627,15.5461,15.5461,21800.0
2011-11-16 15:35:00,17.32,17.41,17.26,17.4,25300.0,15.5371,15.6179,15.4833,15.6089,25300.0
2011-11-16 15:40:00,17.37,17.5,17.31,17.47,32000.0,15.582,15.6986,15.5282,15.6717,32000.0
2011-11-16 15:45:00,17.46,17.54,17.4,17.49,39900.0,15.6627,15.7345,15.6089,15.6896,39900.0
2011-11-16 15:50:00,17.48,17.48,17.39,17.46,37100.0,15.6807,15.6807,15.5999,15.6627,37100.0
2011-11-16 15:55:00,17.48,17.52,17.41,17.48,143100.0,15.6807,15.7165,15.6179,15.6807,143100.0
2011-11-17 09:30:00,17.49,17.77,17.49,17.58,21700.0,15.6896,15.9408,15.6896,15.7704,21700.0
2011-11-17 09:35:00,17.58,17.62,17.54,17.55,6000.0,15.7704,15.8063,15.7345,15.7435,6000.0
2011-11-17 09:40:00,17.53,17.58,17.45,17.45,16600.0,15.7255,15.7704,15.6538,15.6538,16600.0
2011-11-17 09:45:00,17.46,17.46,17.12,17.16,84900.0,15.6627,15.6627,15.3577,15.3936,84900.0
2011-11-17 09:50:00,17.14,17.34,17.13,17.16,49300.0,15.3757,15.5551,15.3667,15.3936,49300.0
2011-11-17 09:55:00,17.14,17.28,17.14,17.21,7800.0,15.3757,15.5012,15.3757,15.4385,7800.0
2011-11-17 10:00:00,17.18,17.3,17.11,17.23,4700.0,15.4115,15.5192,15.3487,15.4564,4700.0
2011-11-17 10:05:00,17.23,17.33,17.15,17.29,10200.0,15.4564,15.5461,15.3846,15.5102,10200.0
2011-11-17 10:10:00,17.28,17.28,17.19,17.23,13500.0,15.5012,15.5012,15.4205,15.4564,13500.0
2011-11-17 10:15:00,17.23,17.32,17.19,17.23,59200.0,15.4564,15.5371,15.4205,15.4564,59200.0
2011-11-17 10:20:00,17.24,17.26,17.17,17.23,21100.0,15.4654,15.4833,15.4026,15.4564,21100.0
2011-11-17 10:25:00,17.23,17.27,17.22,17.26,5300.0,15.4564,15.4923,15.4474,15.4833,5300.0
2011-11-17 10:30:00,17.22,17.27,17.17,17.25,16600.0,15.4474,15.4923,15.4026,15.4743,16600.0
2011-11-17 10:35:00,17.27,17.27,17.15,17.17,6900.0,15.4923,15.4923,15.3846,15.4026,6900.0
2011-11-17 10:40:00,17.17,17.2,17.13,17.16,8400.0,15.4026,15.4295,15.3667,15.3936,8400.0
2011-11-17 10:45:00,17.12,17.19,17.11,17.15,14200.0,15.3577,15.4205,15.3487,15.3846,14200.0
2011-11-17 10:50:00,17.15,17.15,17.06,17.08,20500.0,15.3846,15.3846,15.3039,15.3218,20500.0
2011-11-17 10:55:00,17.08,17.08,16.99,16.99,34700.0,15.3218,15.3218,15.2411,15.2411,34700.0
2011-11-17 11:00:00,16.99,17.02,16.86,16.91,26000.0,15.2411,15.268,15.1245,15.1693,26000.0
2011-11-17 11:05:00,16.87,17.01,16.83,17.01,12500.0,15.1335,15.259,15.0976,15.259,12500.0
2011-11-17 11:10:00,16.98,17.01,16.92,16.99,8500.0,15.2321,15.259,15.1783,15.2411,8500.0
2011-11-17 11:15:00,17.02,17.02,16.96,17.0,17800.0,15.268,15.268,15.2142,15.2501,17800.0
2011-11-17 11:20:00,17.0,17.02,16.93,16.98,10800.0,15.2501,15.268,15.1873,15.2321,10800.0
2011-11-17 11:25:00,16.99,17.08,16.99,17.0,11900.0,15.2411,15.3218,15.2411,15.2501,11900.0
2011-11-17 11:30:00,16.97,17.01,16.97,16.98,2700.0,15.2232,15.259,15.2232,15.2321,2700.0
2011-11-17 11:35:00,16.98,16.99,16.93,16.96,6300.0,15.2321,15.2411,15.1873,15.2142,6300.0
2011-11-17 11:40:00,16.97,17.05,16.96,17.0,5900.0,15.2232,15.2949,15.2142,15.2501,5900.0
2011-11-17 11:45:00,16.99,17.0,16.9,16.96,6800.0,15.2411,15.2501,15.1604,15.2142,6800.0
2011-11-17 11:50:00,16.97,16.99,16.95,16.95,5400.0,15.2232,15.2411,15.2052,15.2052,5400.0
2011-11-17 11:55:00,16.95,16.96,16.86,16.92,13200.0,15.2052,15.2142,15.1245,15.1783,13200.0
2011-11-17 12:00:00,16.88,16.91,16.87,16.89,2600.0,15.1424,15.1693,15.1335,15.1514,2600.0
2011-11-17 12:05:00,16.86,16.87,16.81,16.87,8600.0,15.1245,15.1335,15.0796,15.1335,8600.0
2011-11-17 12:10:00,16.85,16.85,16.76,16.76,5200.0,15.1155,15.1155,15.0348,15.0348,5200.0
2011-11-17 12:15:00,16.76,16.81,16.73,16.77,11900.0,15.0348,15.0796,15.0079,15.0437,11900.0
2011-11-17 12:20:00,16.75,16.82,16.73,16.8,4200.0,15.0258,15.0886,15.0079,15.0707,4200.0
2011-11-17 12:25:00,16.82,16.83,16.7,16.7,5500.0,15.0886,15.0976,14.981,14.981,5500.0
2011-11-17 12:30:00,16.74,16.74,16.57,16.57,6900.0,15.0168,15.0168,14.8643,14.8643,6900.0
2011-11-17 12:35:00,16.57,16.59,16.5,16.59,16900.0,14.8643,14.8823,14.8015,14.8823,16900.0
2011-11-17 12:40:00,16.59,16.61,16.51,16.6,33100.0,14.8823,14.9002,14.8105,14.8912,33100.0
2011-11-17 12:45:00,16.61,16.67,16.6,16.64,34900.0,14.9002,14.954,14.8912,14.9271,34900.0
2011-11-17 12:50:00,16.64,16.67,16.6,16.63,9100.0,14.9271,14.954,14.8912,14.9182,9100.0
2011-11-17 12:55:00,16.64,16.64,16.55,16.6,10700.0,14.9271,14.9271,14.8464,14.8912,10700.0
2011-11-17 13:00:00,16.61,16.62,16.5,16.54,7700.0,14.9002,14.9092,14.8015,14.8374,7700.0
2011-11-17 13:05:00,16.54,16.54,16.45,16.46,18000.0,14.8374,14.8374,14.7567,14.7657,18000.0
2011-11-17 13:10:00,16.47,16.54,16.46,16.53,6200.0,14.7746,14.8374,14.7657,14.8285,6200.0
2011-11-17 13:15:00,16.5,16.59,16.49,16.55,16700.0,14.8015,14.8823,14.7926,14.8464,16700.0
2011-11-17 13:20:00,16.55,16.55,16.48,16.5,19300.0,14.8464,14.8464,14.7836,14.8015,19300.0
2011-11-17 13:25:00,16.5,16.52,16.45,16.47,2900.0,14.8015,14.8195,14.7567,14.7746,2900.0
2011-11-17 13:30:00,16.48,16.52,16.47,16.52,4000.0,14.7836,14.8195,14.7746,14.8195,4000.0
2011-11-17 13:35:00,16.51,16.57,16.51,16.55,3100.0,14.8105,14.8643,14.8105,14.8464,3100.0
2011-11-17 13:40:00,16.56,16.59,16.55,16.57,9400.0,14.8554,14.8823,14.8464,14.8643,9400.0
2011-11-17 13:45:00,16.59,16.64,16.59,16.63,4400.0,14.8823,14.9271,14.8823,14.9182,4400.0
2011-11-17 13:50:00,16.61,16.62,16.52,16.54,10000.0,14.9002,14.9092,14.8195,14.8374,10000.0
2011-11-17 13:55:00,16.56,16.68,16.54,16.64,6600.0,14.8554,14.963,14.8374,14.9271,6600.0
2011-11-17 14:00:00,16.64,16.64,16.6,16.6,3000.0,14.9271,14.9271,14.8912,14.8912,3000.0
2011-11-17 14:05:00,16.6,16.69,16.6,16.67,4500.0,14.8912,14.972,14.8912,14.954,4500.0
2011-11-17 14:10:00,16.66,16.71,16.64,16.65,7500.0,14.9451,14.9899,14.9271,14.9361,7500.0
2011-11-17 14:15:00,16.67,16.67,16.6,16.6,2200.0,14.954,14.954,14.8912,14.8912,2200.0
2011-11-17 14:20:00,16.6,16.64,16.57,16.57,6600.0,14.8912,14.9271,14.8643,14.8643,6600.0
2011-11-17 14:25:00,16.59,16.59,16.51,16.57,2800.0,14.8823,14.8823,14.8105,14.8643,2800.0
2011-11-17 14:30:00,16.59,16.64,16.59,16.64,3700.0,14.8823,14.9271,14.8823,14.9271,3700.0
2011-11-17 14:35:00,16.61,16.64,16.57,16.58,9100.0,14.9002,14.9271,14.8643,14.8733,9100.0
2011-11-17 14:40:00,16.57,16.66,16.57,16.66,3100.0,14.8643,14.9451,14.8643,14.9451,3100.0
2011-11-17 14:45:00,16.64,16.74,16.64,16.72,4600.0,14.9271,15.0168,14.9271,14.9989,4600.0
2011-11-17 14:50:00,16.68,16.69,16.64,16.67,6700.0,14.963,14.972,14.9271,14.954,6700.0
2011-11-17 14:55:00,16.69,16.72,16.67,16.71,3400.0,14.972,14.9989,14.954,14.9899,3400.0
2011-11-17 15:00:00,16.7,16.71,16.63,16.68,10600.0,14.981,14.9899,14.9182,14.963,10600.0
2011-11-17 15:05:00,16.66,16.68,16.58,16.61,7900.0,14.9451,14.963,14.8733,14.9002,7900.0
2011-11-17 15:10:00,16.59,16.59,16.56,16.57,10900.0,14.8823,14.8823,14.8554,14.8643,10900.0
2011-11-17 15:15:00,16.58,16.59,16.55,16.56,8300.0,14.8733,14.8823,14.8464,14.8554,8300.0
2011-11-17 15:20:00,16.55,16.67,16.5,16.64,33500.0,14.8464,14.954,14.8015,14.9271,33500.0
2011-11-17 15:25:00,16.65,16.67,16.59,16.63,14300.0,14.9361,14.954,14.8823,14.9182,14300.0
2011-11-17 15:30:00,16.63,16.64,16.54,16.54,12500.0,14.9182,14.9271,14.8374,14.8374,12500.0
2011-11-17 15:35:00,16.54,16.57,16.52,16.52,16100.0,14.8374,14.8643,14.8195,14.8195,16100.0
2011-11-17 15:40:00,16.52,16.54,16.47,16.5,20100.0,14.8195,14.8374,14.7746,14.8015,20100.0
2011-11-17 15:45:00,16.5,16.63,16.5,16.62,12900.0,14.8015,14.9182,14.8015,14.9092,12900.0
2011-11-17 15:50:00,16.61,16.62,16.5,16.54,33800.0,14.9002,14.9092,14.8015,14.8374,33800.0
2011-11-17 15:55:00,16.54,16.57,16.49,16.57,87900.0,14.8374,14.8643,14.7926,14.8643,87900.0
2011-11-18 09:30:00,16.62,16.72,16.6,16.6,11300.0,14.9092,14.9989,14.8912,14.8912,11300.0
2011-11-18 09:35:00,16.59,16.65,16.56,16.59,5200.0,14.8823,14.9361,14.8554,14.8823,5200.0
2011-11-18 09:40:00,16.53,16.59,16.5,16.5,6500.0,14.8285,14.8823,14.8015,14.8015,6500.0
2011-11-18 09:45:00,16.49,16.49,16.37,16.4,4100.0,14.7926,14.7926,14.6849,14.7118,4100.0
2011-11-18 09:50:00,16.39,16.46,16.35,16.46,4200.0,14.7029,14.7657,14.667,14.7657,4200.0
2011-11-18 09:55:00,16.42,16.56,16.42,16.56,4800.0,14.7298,14.8554,14.7298,14.8554,4800.0
2011-11-18 10:00:00,16.58,16.58,16.56,16.56,6500.0,14.8733,14.8733,14.8554,14.8554,6500.0
2011-11-18 10:05:00,16.55,16.55,16.51,16.51,2800.0,14.8464,14.8464,14.8105,14.8105,2800.0
2011-11-18 10:10:00,16.5,16.6,16.49,16.6,3800.0,14.8015,14.8912,14.7926,14.8912,3800.0
2011-11-18 10:15:00,16.59,16.59,16.5,16.5,3200.0,14.8823,14.8823,14.8015,14.8015,3200.0
2011-11-18 10:20:00,16.49,16.52,16.47,16.47,3400.0,14.7926,14.8195,14.7746,14.7746,3400.0
2011-11-18 10:25:00,16.46,16.46,16.35,16.37,7800.0,14.7657,14.7657,14.667,14.6849,7800.0
2011-11-18 10:30:00,16.41,16.47,16.41,16.43,5300.0,14.7208,14.7746,14.7208,14.7387,5300.0
2011-11-18 10:35:00,16.46,16.46,16.35,16.39,23000.0,14.7657,14.7657,14.667,14.7029,23000.0
2011-11-18 10:40:00,16.38,16.45,16.36,16.37,11800.0,14.6939,14.7567,14.676,14.6849,11800.0
2011-11-18 10:45:00,16.38,16.47,16.37,16.47,4400.0,14.6939,14.7746,14.6849,14.7746,4400.0
2011-11-18 10:50:00,16.46,16.51,16.43,16.43,3300.0,14.7657,14.8105,14.7387,14.7387,3300.0
2011-11-18 10:55:00,16.44,16.51,16.44,16.45,2000.0,14.7477,14.8105,14.7477,14.7567,2000.0
2011-11-18 11:00:00,16.43,16.43,16.43,16.43,200.0,14.7387,14.7387,14.7387,14.7387,200.0
2011-11-18 11:05:00,16.44,16.45,16.35,16.35,7900.0,14.7477,14.7567,14.667,14.667,7900.0
2011-11-18 11:10:00,16.35,16.37,16.35,16.35,4300.0,14.667,14.6849,14.667,14.667,4300.0
2011-11-18 11:15:00,16.36,16.38,16.35,16.35,7300.0,14.676,14.6939,14.667,14.667,7300.0
2011-11-18 11:20:00,16.36,16.37,16.3,16.35,16000.0,14.676,14.6849,14.6221,14.667,16000.0
2011-11-18 11:25:00,16.35,16.44,16.35,16.39,5600.0,14.667,14.7477,14.667,14.7029,5600.0
2011-11-18 11:30:00,16.35,16.36,16.35,16.35,7800.0,14.667,14.676,14.667,14.667,7800.0
2011-11-18 11:35:00,16.35,16.38,16.35,16.35,7100.0,14.667,14.6939,14.667,14.667,7100.0
2011-11-18 11:40:00,16.36,16.39,16.35,16.36,4200.0,14.676,14.7029,14.667,14.676,4200.0
2011-11-18 11:45:00,16.37,16.37,16.35,16.35,11100.0,14.6849,14.6849,14.667,14.667,11100.0
2011-11-18 11:50:00,16.35,16.36,16.35,16.36,13600.0,14.667,14.676,14.667,14.676,13600.0
2011-11-18 11:55:00,16.36,16.39,16.35,16.36,15400.0,14.676,14.7029,14.667,14.676,15400.0
2011-11-18 12:00:00,16.36,16.36,16.31,16.33,8900.0,14.676,14.676,14.6311,14.649,8900.0
2011-11-18 12:05:00,16.31,16.34,16.25,16.32,28400.0,14.6311,14.658,14.5773,14.6401,28400.0
2011-11-18 12:10:00,16.32,16.38,16.32,16.32,4900.0,14.6401,14.6939,14.6401,14.6401,4900.0
2011-11-18 12:15:00,16.31,16.36,16.31,16.35,7600.0,14.6311,14.676,14.6311,14.667,7600.0
2011-11-18 12:20:00,16.35,16.36,16.33,16.33,7700.0,14.667,14.676,14.649,14.649,7700.0
2011-11-18 12:25:00,16.32,16.36,16.3,16.35,5500.0,14.6401,14.676,14.6221,14.667,5500.0
2011-11-18 12:30:00,16.36,16.39,16.35,16.35,4200.0,14.676,14.7029,14.667,14.667,4200.0
2011-11-18 12:35:00,16.36,16.39,16.35,16.36,4000.0,14.676,14.7029,14.667,14.676,4000.0
2011-11-18 12:40:00,16.36,16.4,16.35,16.4,1600.0,14.676,14.7118,14.667,14.7118,1600.0
2011-11-18 12:45:00,16.39,16.39,16.35,16.37,1900.0,14.7029,14.7029,14.667,14.6849,1900.0
2011-11-18 12:50:00,16.36,16.37,16.31,16.32,6500.0,14.676,14.6849,14.6311,14.6401,6500.0
2011-11-18 12:55:00,16.32,16.32,16.3,16.3,5100.0,14.6401,14.6401,14.6221,14.6221,5100.0
2011-11-18 13:00:00,16.3,16.32,16.3,16.31,10600.0,14.6221,14.6401,14.6221,14.6311,10600.0
2011-11-18 13:05:00,16.32,16.38,16.32,16.35,9900.0,14.6401,14.6939,14.6401,14.667,9900.0
2011-11-18 13:10:00,16.33,16.35,16.33,16.35,6500.0,14.649,14.667,14.649,14.667,6500.0
2011-11-18 13:15:00,16.36,16.37,16.35,16.37,1700.0,14.676,14.6849,14.667,14.6849,1700.0
2011-11-18 13:20:00,16.37,16.37,16.35,16.35,7500.0,14.6849,14.6849,14.667,14.667,7500.0
2011-11-18 13:25:00,16.35,16.37,16.35,16.35,3200.0,14.667,14.6849,14.667,14.667,3200.0
2011-11-18 13:30:00,16.37,16.39,16.35,16.36,3800.0,14.6849,14.7029,14.667,14.676,3800.0
2011-11-18 13:35:00,16.36,16.37,16.36,16.37,1900.0,14.676,14.6849,14.676,14.6849,1900.0
2011-11-18 13:40:00,16.39,16.4,16.39,16.39,1700.0,14.7029,14.7118,14.7029,14.7029,1700.0
2011-11-18 13:45:00,16.39,16.39,16.35,16.36,1900.0,14.7029,14.7029,14.667,14.676,1900.0
2011-11-18 13:50:00,16.36,16.37,16.36,16.37,2500.0,14.676,14.6849,14.676,14.6849,2500.0
2011-11-18 13:55:00,16.37,16.38,16.35,16.35,2300.0,14.6849,14.6939,14.667,14.667,2300.0
2011-11-18 14:00:00,16.35,16.36,16.35,16.35,7300.0,14.667,14.676,14.667,14.667,7300.0
2011-11-18 14:05:00,16.36,16.36,16.35,16.35,800.0,14.676,14.676,14.667,14.667,800.0
2011-11-18 14:10:00,16.36,16.46,16.35,16.41,13000.0,14.676,14.7657,14.667,14.7208,13000.0
2011-11-18 14:15:00,16.41,16.45,16.34,16.34,9700.0,14.7208,14.7567,14.658,14.658,9700.0
2011-11-18 14:20:00,16.34,16.37,16.34,16.35,2200.0,14.658,14.6849,14.658,14.667,2200.0
2011-11-18 14:25:00,16.3,16.31,16.25,16.27,5500.0,14.6221,14.6311,14.5773,14.5952,5500.0
2011-11-18 14:30:00,16.28,16.34,16.28,16.28,6500.0,14.6042,14.658,14.6042,14.6042,6500.0
2011-11-18 14:35:00,16.29,16.35,16.26,16.29,6900.0,14.6132,14.667,14.5862,14.6132,6900.0
2011-11-18 14:40:00,16.29,16.31,16.26,16.28,5100.0,14.6132,14.6311,14.5862,14.6042,5100.0
2011-11-18 14:45:00,16.27,16.3,16.27,16.27,7900.0,14.5952,14.6221,14.5952,14.5952,7900.0
2011-11-18 14:50:00,16.27,16.29,16.21,16.29,9300.0,14.5952,14.6132,14.5414,14.6132,9300.0
2011-11-18 14:55:00,16.3,16.3,16.22,16.22,3500.0,14.6221,14.6221,14.5504,14.5504,3500.0
2011-11-18 15:00:00,16.23,16.25,16.18,16.18,9200.0,14.5593,14.5773,14.5145,14.5145,9200.0
2011-11-18 15:05:00,16.19,16.23,16.19,16.23,16400.0,14.5235,14.5593,14.5235,14.5593,16400.0
2011-11-18 15:10:00,16.23,16.27,16.23,16.26,5300.0,14.5593,14.5952,14.5593,14.5862,5300.0
2011-11-18 15:15:00,16.24,16.28,16.24,16.28,4100.0,14.5683,14.6042,14.5683,14.6042,4100.0
2011-11-18 15:20:00,16.29,16.29,16.21,16.21,8800.0,14.6132,14.6132,14.5414,14.5414,8800.0
2011-11-18 15:25:00,16.22,16.28,16.2,16.28,6200.0,14.5504,14.6042,14.5324,14.6042,6200.0
2011-11-18 15:30:00,16.27,16.3,16.26,16.27,6900.0,14.5952,14.6221,14.5862,14.5952,6900.0
2011-11-18 15:35:00,16.29,16.3,16.24,16.24,8700.0,14.6132,14.6221,14.5683,14.5683,8700.0
2011-11-18 15:40:00,16.25,16.25,16.2,16.23,4400.0,14.5773,14.5773,14.5324,14.5593,4400.0
2011-11-18 15:45:00,16.22,16.28,16.22,16.26,6200.0,14.5504,14.6042,14.5504,14.5862,6200.0
2011-11-18 15:50:00,16.27,16.29,16.25,16.26,13700.0,14.5952,14.6132,14.5773,14.5862,13700.0
2011-11-18 15:55:00,16.26,16.3,16.23,16.27,31400.0,14.5862,14.6221,14.5593,14.5952,31400.0
2011-11-21 09:30:00,15.95,15.95,15.75,15.82,24300.0,14.3082,14.3082,14.1287,14.1915,24300.0
2011-11-21 09:35:00,15.75,15.81,15.52,15.52,30400.0,14.1287,14.1826,13.9224,13.9224,30400.0
2011-11-21 09:40:00,15.57,15.57,15.5,15.52,27300.0,13.9673,13.9673,13.9045,13.9224,27300.0
2011-11-21 09:45:00,15.52,15.52,15.38,15.39,20800.0,13.9224,13.9224,13.7968,13.8058,20800.0
2011-11-21 09:50:00,15.39,15.43,15.3,15.4,22700.0,13.8058,13.8417,13.7251,13.8148,22700.0
2011-11-21 09:55:00,15.41,15.46,15.4,15.41,14600.0,13.8237,13.8686,13.8148,13.8237,14600.0
2011-11-21 10:00:00,15.42,15.44,15.39,15.42,13400.0,13.8327,13.8507,13.8058,13.8327,13400.0
2011-11-21 10:05:00,15.41,15.42,15.4,15.41,19500.0,13.8237,13.8327,13.8148,13.8237,19500.0
2011-11-21 10:10:00,15.42,15.47,15.41,15.46,12100.0,13.8327,13.8776,13.8237,13.8686,12100.0
2011-11-21 10:15:00,15.52,15.52,15.46,15.51,23200.0,13.9224,13.9224,13.8686,13.9134,23200.0
2011-11-21 10:20:00,15.51,15.56,15.49,15.53,39400.0,13.9134,13.9583,13.8955,13.9314,39400.0
2011-11-21 10:25:00,15.53,15.53,15.44,15.46,15100.0,13.9314,13.9314,13.8507,13.8686,15100.0
2011-11-21 10:30:00,15.47,15.53,15.45,15.52,3800.0,13.8776,13.9314,13.8596,13.9224,3800.0
2011-11-21 10:35:00,15.52,15.53,15.45,15.52,8900.0,13.9224,13.9314,13.8596,13.9224,8900.0
2011-11-21 10:40:00,15.52,15.52,15.44,15.45,12000.0,13.9224,13.9224,13.8507,13.8596,12000.0
2011-11-21 10:45:00,15.45,15.46,15.43,15.43,13500.0,13.8596,13.8686,13.8417,13.8417,13500.0
2011-11-21 10:50:00,15.42,15.47,15.4,15.4,24900.0,13.8327,13.8776,13.8148,13.8148,24900.0
2011-11-21 10:55:00,15.4,15.44,15.4,15.43,20100.0,13.8148,13.8507,13.8148,13.8417,20100.0
2011-11-21 11:00:00,15.42,15.42,15.4,15.4,16600.0,13.8327,13.8327,13.8148,13.8148,16600.0
2011-11-21 11:05:00,15.4,15.42,15.4,15.41,21700.0,13.8148,13.8327,13.8148,13.8237,21700.0
2011-11-21 11:10:00,15.41,15.49,15.41,15.45,19600.0,13.8237,13.8955,13.8237,13.8596,19600.0
2011-11-21 11:15:00,15.44,15.44,15.4,15.43,4000.0,13.8507,13.8507,13.8148,13.8417,4000.0
2011-11-21 11:20:00,15.43,15.47,15.41,15.41,10300.0,13.8417,13.8776,13.8237,13.8237,10300.0
2011-11-21 11:25:00,15.42,15.45,15.4,15.45,27200.0,13.8327,13.8596,13.8148,13.8596,27200.0
2011-11-21 11:30:00,15.45,15.49,15.44,15.48,7200.0,13.8596,13.8955,13.8507,13.8865,7200.0
2011-11-21 11:35:00,15.49,15.49,15.47,15.48,7700.0,13.8955,13.8955,13.8776,13.8865,7700.0
2011-11-21 11:40:00,15.48,15.55,15.47,15.5,10800.0,13.8865,13.9493,13.8776,13.9045,10800.0
2011-11-21 11:45:00,15.5,15.55,15.49,15.54,6400.0,13.9045,13.9493,13.8955,13.9404,6400.0
2011-11-21 11:50:00,15.54,15.55,15.53,15.55,13900.0,13.9404,13.9493,13.9314,13.9493,13900.0
2011-11-21 11:55:00,15.55,15.61,15.55,15.61,12400.0,13.9493,14.0032,13.9493,14.0032,12400.0
2011-11-21 12:00:00,15.61,15.67,15.6,15.67,18400.0,14.0032,14.057,13.9942,14.057,18400.0
2011-11-21 12:05:00,15.67,15.72,15.67,15.67,6500.0,14.057,14.1018,14.057,14.057,6500.0
2011-11-21 12:10:00,15.67,15.67,15.65,15.65,1800.0,14.057,14.057,14.039,14.039,1800.0
2011-11-21 12:15:00,15.65,15.65,15.58,15.58,5000.0,14.039,14.039,13.9762,13.9762,5000.0
2011-11-21 12:20:00,15.53,15.63,15.53,15.63,5400.0,13.9314,14.0211,13.9314,14.0211,5400.0
2011-11-21 12:25:00,15.63,15.63,15.59,15.59,1900.0,14.0211,14.0211,13.9852,13.9852,1900.0
2011-11-21 12:30:00,15.59,15.62,15.59,15.62,4800.0,13.9852,14.0121,13.9852,14.0121,4800.0
2011-11-21 12:35:00,15.62,15.63,15.61,15.63,5900.0,14.0121,14.0211,14.0032,14.0211,5900.0
2011-11-21 12:40:00,15.63,15.64,15.62,15.64,1600.0,14.0211,14.0301,14.0121,14.0301,1600.0
2011-11-21 12:45:00,15.62,15.65,15.62,15.65,2500.0,14.0121,14.039,14.0121,14.039,2500.0
2011-11-21 12:50:00,15.65,15.65,15.62,15.63,3300.0,14.039,14.039,14.0121,14.0211,3300.0
2011-11-21 12:55:00,15.64,15.64,15.62,15.62,2200.0,14.0301,14.0301,14.0121,14.0121,2200.0
2011-11-21 13:00:00,15.62,15.64,15.61,15.64,3400.0,14.0121,14.0301,14.0032,14.0301,3400.0
2011-11-21 13:05:00,15.64,15.76,15.64,15.76,5700.0,14.0301,14.1377,14.0301,14.1377,5700.0
2011-11-21 13:10:00,15.73,15.76,15.7,15.7,11400.0,14.1108,14.1377,14.0839,14.0839,11400.0
2011-11-21 13:15:00,15.7,15.73,15.7,15.7,3100.0,14.0839,14.1108,14.0839,14.0839,3100.0
2011-11-21 13:20:00,15.72,15.74,15.7,15.74,8500.0,14.1018,14.1198,14.0839,14.1198,8500.0
2011-11-21 13:25:00,15.74,15.74,15.67,15.67,3500.0,14.1198,14.1198,14.057,14.057,3500.0
2011-11-21 13:30:00,15.67,15.68,15.6,15.6,4200.0,14.057,14.0659,13.9942,13.9942,4200.0
2011-11-21 13:35:00,15.62,15.65,15.61,15.62,13700.0,14.0121,14.039,14.0032,14.0121,13700.0
2011-11-21 13:40:00,15.63,15.63,15.6,15.6,2100.0,14.0211,14.0211,13.9942,13.9942,2100.0
2011-11-21 13:45:00,15.6,15.6,15.56,15.58,8100.0,13.9942,13.9942,13.9583,13.9762,8100.0
2011-11-21 13:50:00,15.58,15.58,15.55,15.56,4700.0,13.9762,13.9762,13.9493,13.9583,4700.0
2011-11-21 13:55:00,15.57,15.57,15.5,15.52,7200.0,13.9673,13.9673,13.9045,13.9224,7200.0
2011-11-21 14:00:00,15.52,15.57,15.52,15.57,7400.0,13.9224,13.9673,13.9224,13.9673,7400.0
2011-11-21 14:05:00,15.56,15.61,15.54,15.61,4100.0,13.9583,14.0032,13.9404,14.0032,4100.0
2011-11-21 14:10:00,15.6,15.72,15.6,15.69,8300.0,13.9942,14.1018,13.9942,14.0749,8300.0
2011-11-21 14:15:00,15.69,15.71,15.68,15.68,16200.0,14.0749,14.0929,14.0659,14.0659,16200.0
2011-11-21 14:20:00,15.67,15.68,15.67,15.67,4100.0,14.057,14.0659,14.057,14.057,4100.0
2011-11-21 14:25:00,15.68,15.69,15.65,15.66,13600.0,14.0659,14.0749,14.039,14.048,13600.0
2011-11-21 14:30:00,15.66,15.7,15.66,15.7,8600.0,14.048,14.0839,14.048,14.0839,8600.0
2011-11-21 14:35:00,15.7,15.71,15.62,15.64,12700.0,14.0839,14.0929,14.0121,14.0301,12700.0
2011-11-21 14:40:00,15.65,15.71,15.65,15.71,4100.0,14.039,14.0929,14.039,14.0929,4100.0
2011-11-21 14:45:00,15.72,15.76,15.72,15.74,8400.0,14.1018,14.1377,14.1018,14.1198,8400.0
2011-11-21 14:50:00,15.74,15.74,15.71,15.73,9000.0,14.1198,14.1198,14.0929,14.1108,9000.0
2011-11-21 14:55:00,15.74,15.75,15.73,15.74,6800.0,14.1198,14.1287,14.1108,14.1198,6800.0
2011-11-21 15:00:00,15.75,15.76,15.65,15.69,15600.0,14.1287,14.1377,14.039,14.0749,15600.0
2011-11-21 15:05:00,15.7,15.74,15.69,15.72,6100.0,14.0839,14.1198,14.0749,14.1018,6100.0
2011-11-21 15:10:00,15.73,15.79,15.71,15.79,6200.0,14.1108,14.1646,14.0929,14.1646,6200.0
2011-11-21 15:15:00,15.79,15.87,15.73,15.85,12200.0,14.1646,14.2364,14.1108,14.2184,12200.0
2011-11-21 15:20:00,15.88,15.92,15.81,15.81,11100.0,14.2454,14.2812,14.1826,14.1826,11100.0
2011-11-21 15:25:00,15.82,15.94,15.82,15.91,14000.0,14.1915,14.2992,14.1915,14.2723,14000.0
2011-11-21 15:30:00,15.91,15.95,15.9,15.93,13000.0,14.2723,14.3082,14.2633,14.2902,13000.0
2011-11-21 15:35:00,15.93,15.96,15.91,15.96,23600.0,14.2902,14.3171,14.2723,14.3171,23600.0
2011-11-21 15:40:00,15.95,15.96,15.91,15.96,14900.0,14.3082,14.3171,14.2723,14.3171,14900.0
2011-11-21 15:45:00,15.95,16.02,15.94,16.01,29300.0,14.3082,14.371,14.2992,14.362,29300.0
2011-11-21 15:50:00,15.99,15.99,15.84,15.89,89600.0,14.344,14.344,14.2095,14.2543,89600.0
2011-11-21 15:55:00,15.89,15.93,15.84,15.84,34800.0,14.2543,14.2902,14.2095,14.2095,34800.0
2011-11-22 09:30:00,15.7,15.78,15.41,15.51,31500.0,14.0839,14.1557,13.8237,13.9134,31500.0
2011-11-22 09:35:00,15.51,15.62,15.51,15.6,12700.0,13.9134,14.0121,13.9134,13.9942,12700.0
2011-11-22 09:40:00,15.61,15.69,15.61,15.69,24700.0,14.0032,14.0749,14.0032,14.0749,24700.0
2011-11-22 09:45:00,15.69,15.86,15.68,15.84,12200.0,14.0749,14.2274,14.0659,14.2095,12200.0
2011-11-22 09:50:00,15.84,15.85,15.71,15.75,58800.0,14.2095,14.2184,14.0929,14.1287,58800.0
2011-11-22 09:55:00,15.76,15.83,15.72,15.83,28300.0,14.1377,14.2005,14.1018,14.2005,28300.0
2011-11-22 10:00:00,15.82,15.9,15.81,15.87,72500.0,14.1915,14.2633,14.1826,14.2364,72500.0
2011-11-22 10:05:00,15.87,15.87,15.66,15.73,70300.0,14.2364,14.2364,14.048,14.1108,70300.0
2011-11-22 10:10:00,15.73,15.73,15.68,15.72,17800.0,14.1108,14.1108,14.0659,14.1018,17800.0
2011-11-22 10:15:00,15.7,15.72,15.58,15.68,21800.0,14.0839,14.1018,13.9762,14.0659,21800.0
2011-11-22 10:20:00,15.68,15.7,15.62,15.63,8100.0,14.0659,14.0839,14.0121,14.0211,8100.0
2011-11-22 10:25:00,15.65,15.72,15.65,15.69,6100.0,14.039,14.1018,14.039,14.0749,6100.0
2011-11-22 10:30:00,15.71,15.71,15.65,15.65,3700.0,14.0929,14.0929,14.039,14.039,3700.0
2011-11-22 10:35:00,15.62,15.64,15.55,15.56,10400.0,14.0121,14.0301,13.9493,13.9583,10400.0
2011-11-22 10:40:00,15.56,15.58,15.5,15.5,5600.0,13.9583,13.9762,13.9045,13.9045,5600.0
2011-11-22 10:45:00,15.5,15.52,15.48,15.48,8500.0,13.9045,13.9224,13.8865,13.8865,8500.0
2011-11-22 10:50:00,15.48,15.5,15.46,15.47,12200.0,13.8865,13.9045,13.8686,13.8776,12200.0
2011-11-22 10:55:00,15.47,15.47,15.4,15.43,13300.0,13.8776,13.8776,13.8148,13.8417,13300.0
2011-11-22 11:00:00,15.42,15.47,15.4,15.47,20700.0,13.8327,13.8776,13.8148,13.8776,20700.0
2011-11-22 11:05:00,15.45,15.56,15.44,15.49,24700.0,13.8596,13.9583,13.8507,13.8955,24700.0
2011-11-22 11:10:00,15.5,15.57,15.49,15.54,7900.0,13.9045,13.9673,13.8955,13.9404,7900.0
2011-11-22 11:15:00,15.54,15.57,15.5,15.5,2800.0,13.9404,13.9673,13.9045,13.9045,2800.0
2011-11-22 11:20:00,15.48,15.49,15.39,15.41,11100.0,13.8865,13.8955,13.8058,13.8237,11100.0
2011-11-22 11:25:00,15.4,15.42,15.38,15.38,9600.0,13.8148,13.8327,13.7968,13.7968,9600.0
2011-11-22 11:30:00,15.38,15.38,15.3,15.3,31000.0,13.7968,13.7968,13.7251,13.7251,31000.0
2011-11-22 11:35:00,15.3,15.3,15.23,15.23,39300.0,13.7251,13.7251,13.6623,13.6623,39300.0
2011-11-22 11:40:00,15.24,15.24,15.2,15.22,11700.0,13.6712,13.6712,13.6354,13.6533,11700.0
2011-11-22 11:45:00,15.21,15.28,15.21,15.28,40600.0,13.6443,13.7071,13.6443,13.7071,40600.0
2011-11-22 11:50:00,15.31,15.36,15.31,15.36,5000.0,13.734,13.7789,13.734,13.7789,5000.0
2011-11-22 11:55:00,15.38,15.38,15.35,15.37,8200.0,13.7968,13.7968,13.7699,13.7879,8200.0
2011-11-22 12:00:00,15.38,15.44,15.38,15.44,11700.0,13.7968,13.8507,13.7968,13.8507,11700.0
2011-11-22 12:05:00,15.43,15.48,15.39,15.48,22100.0,13.8417,13.8865,13.8058,13.8865,22100.0
2011-11-22 12:10:00,15.49,15.51,15.46,15.48,14400.0,13.8955,13.9134,13.8686,13.8865,14400.0
2011-11-22 12:15:00,15.48,15.5,15.47,15.47,5300.0,13.8865,13.9045,13.8776,13.8776,5300.0
2011-11-22 12:20:00,15.47,15.48,15.42,15.43,18900.0,13.8776,13.8865,13.8327,13.8417,18900.0
2011-11-22 12:25:00,15.45,15.45,15.41,15.42,2000.0,13.8596,13.8596,13.8237,13.8327,2000.0
2011-11-22 12:30:00,15.42,15.43,15.42,15.43,5200.0,13.8327,13.8417,13.8327,13.8417,5200.0
2011-11-22 12:35:00,15.44,15.46,15.42,15.42,3700.0,13.8507,13.8686,13.8327,13.8327,3700.0
2011-11-22 12:40:00,15.42,15.43,15.4,15.41,4100.0,13.8327,13.8417,13.8148,13.8237,4100.0
2011-11-22 12:45:00,15.41,15.41,15.37,15.37,4700.0,13.8237,13.8237,13.7879,13.7879,4700.0
2011-11-22 12:50:00,15.38,15.41,15.37,15.4,5700.0,13.7968,13.8237,13.7879,13.8148,5700.0
2011-11-22 12:55:00,15.42,15.47,15.4,15.46,5600.0,13.8327,13.8776,13.8148,13.8686,5600.0
2011-11-22 13:00:00,15.47,15.47,15.45,15.45,6300.0,13.8776,13.8776,13.8596,13.8596,6300.0
2011-11-22 13:05:00,15.46,15.46,15.43,15.43,3600.0,13.8686,13.8686,13.8417,13.8417,3600.0
2011-11-22 13:10:00,15.43,15.43,15.41,15.42,3400.0,13.8417,13.8417,13.8237,13.8327,3400.0
2011-11-22 13:15:00,15.42,15.49,15.42,15.48,15600.0,13.8327,13.8955,13.8327,13.8865,15600.0
2011-11-22 13:20:00,15.47,15.58,15.47,15.51,33900.0,13.8776,13.9762,13.8776,13.9134,33900.0
2011-11-22 13:25:00,15.51,15.51,15.47,15.47,6400.0,13.9134,13.9134,13.8776,13.8776,6400.0
2011-11-22 13:30:00,15.48,15.48,15.46,15.48,2000.0,13.8865,13.8865,13.8686,13.8865,2000.0
2011-11-22 13:35:00,15.48,15.49,15.46,15.49,4300.0,13.8865,13.8955,13.8686,13.8955,4300.0
2011-11-22 13:40:00,15.48,15.55,15.46,15.51,35500.0,13.8865,13.9493,13.8686,13.9134,35500.0
2011-11-22 13:45:00,15.51,15.51,15.46,15.48,7700.0,13.9134,13.9134,13.8686,13.8865,7700.0
2011-11-22 13:50:00,15.48,15.51,15.45,15.5,6800.0,13.8865,13.9134,13.8596,13.9045,6800.0
2011-11-22 13:55:00,15.48,15.49,15.46,15.49,12800.0,13.8865,13.8955,13.8686,13.8955,12800.0
2011-11-22 14:00:00,15.49,15.49,15.47,15.47,2500.0,13.8955,13.8955,13.8776,13.8776,2500.0
2011-11-22 14:05:00,15.48,15.5,15.48,15.5,2900.0,13.8865,13.9045,13.8865,13.9045,2900.0
2011-11-22 14:10:00,15.51,15.52,15.5,15.51,3800.0,13.9134,13.9224,13.9045,13.9134,3800.0
2011-11-22 14:15:00,15.51,15.55,15.5,15.51,18500.0,13.9134,13.9493,13.9045,13.9134,18500.0
2011-11-22 14:20:00,15.51,15.51,15.45,15.51,37400.0,13.9134,13.9134,13.8596,13.9134,37400.0
2011-11-22 14:25:00,15.5,15.5,15.48,15.49,1800.0,13.9045,13.9045,13.8865,13.8955,1800.0
2011-11-22 14:30:00,15.5,15.5,15.47,15.48,3400.0,13.9045,13.9045,13.8776,13.8865,3400.0
2011-11-22 14:35:00,15.47,15.5,15.47,15.49,6500.0,13.8776,13.9045,13.8776,13.8955,6500.0
2011-11-22 14:40:00,15.48,15.54,15.48,15.54,2700.0,13.8865,13.9404,13.8865,13.9404,2700.0
2011-11-22 14:45:00,15.52,15.54,15.51,15.51,3800.0,13.9224,13.9404,13.9134,13.9134,3800.0
2011-11-22 14:50:00,15.52,15.53,15.47,15.47,6000.0,13.9224,13.9314,13.8776,13.8776,6000.0
2011-11-22 14:55:00,15.48,15.51,15.48,15.5,22900.0,13.8865,13.9134,13.8865,13.9045,22900.0
2011-11-22 15:00:00,15.51,15.51,15.49,15.49,3900.0,13.9134,13.9134,13.8955,13.8955,3900.0
2011-11-22 15:05:00,15.48,15.5,15.48,15.5,6300.0,13.8865,13.9045,13.8865,13.9045,6300.0
2011-11-22 15:10:00,15.49,15.5,15.48,15.49,2600.0,13.8955,13.9045,13.8865,13.8955,2600.0
2011-11-22 15:15:00,15.49,15.51,15.48,15.5,6800.0,13.8955,13.9134,13.8865,13.9045,6800.0
2011-11-22 15:20:00,15.5,15.56,15.49,15.56,8500.0,13.9045,13.9583,13.8955,13.9583,8500.0
2011-11-22 15:25:00,15.57,15.6,15.57,15.58,19400.0,13.9673,13.9942,13.9673,13.9762,19400.0
2011-11-22 15:30:00,15.58,15.6,15.56,15.59,18700.0,13.9762,13.9942,13.9583,13.9852,18700.0
2011-11-22 15:35:00,15.57,15.59,15.55,15.56,12500.0,13.9673,13.9852,13.9493,13.9583,12500.0
2011-11-22 15:40:00,15.56,15.58,15.55,15.57,12900.0,13.9583,13.9762,13.9493,13.9673,12900.0
2011-11-22 15:45:00,15.57,15.6,15.56,15.58,25800.0,13.9673,13.9942,13.9583,13.9762,25800.0
2011-11-22 15:50:00,15.55,15.59,15.53,15.57,31900.0,13.9493,13.9852,13.9314,13.9673,31900.0
2011-11-22 15:55:00,15.56,15.62,15.56,15.56,50100.0,13.9583,14.0121,13.9583,13.9583,50100.0
2011-11-23 09:30:00,15.3,15.48,15.25,15.46,14900.0,13.7251,13.8865,13.6802,13.8686,14900.0
2011-11-23 09:35:00,15.44,15.5,15.32,15.49,26300.0,13.8507,13.9045,13.743,13.8955,26300.0
2011-11-23 09:40:00,15.49,15.51,15.42,15.47,46200.0,13.8955,13.9134,13.8327,13.8776,46200.0
2011-11-23 09:45:00,15.48,15.5,15.47,15.5,6000.0,13.8865,13.9045,13.8776,13.9045,6000.0
2011-11-23 09:50:00,15.49,15.49,15.41,15.41,18200.0,13.8955,13.8955,13.8237,13.8237,18200.0
2011-11-23 09:55:00,15.4,15.4,15.31,15.31,15200.0,13.8148,13.8148,13.734,13.734,15200.0
2011-11-23 10:00:00,15.31,15.31,15.25,15.27,11900.0,13.734,13.734,13.6802,13.6982,11900.0
2011-11-23 10:05:00,15.27,15.39,15.24,15.37,71500.0,13.6982,13.8058,13.6712,13.7879,71500.0
2011-11-23 10:10:00,15.35,15.35,15.24,15.25,23900.0,13.7699,13.7699,13.6712,13.6802,23900.0
2011-11-23 10:15:00,15.25,15.27,15.23,15.24,34300.0,13.6802,13.6982,13.6623,13.6712,34300.0
2011-11-23 10:20:00,15.24,15.25,15.21,15.22,17800.0,13.6712,13.6802,13.6443,13.6533,17800.0
2011-11-23 10:25:00,15.21,15.25,15.19,15.25,37400.0,13.6443,13.6802,13.6264,13.6802,37400.0
2011-11-23 10:30:00,15.25,15.25,15.15,15.16,30100.0,13.6802,13.6802,13.5905,13.5995,30100.0
2011-11-23 10:35:00,15.18,15.29,15.14,15.2,28400.0,13.6174,13.7161,13.5815,13.6354,28400.0
2011-11-23 10:40:00,15.2,15.24,15.2,15.21,12100.0,13.6354,13.6712,13.6354,13.6443,12100.0
2011-11-23 10:45:00,15.24,15.24,15.21,15.21,4900.0,13.6712,13.6712,13.6443,13.6443,4900.0
2011-11-23 10:50:00,15.21,15.23,15.21,15.22,11700.0,13.6443,13.6623,13.6443,13.6533,11700.0
2011-11-23 10:55:00,15.23,15.23,15.2,15.2,9000.0,13.6623,13.6623,13.6354,13.6354,9000.0
2011-11-23 11:00:00,15.2,15.22,15.15,15.15,9700.0,13.6354,13.6533,13.5905,13.5905,9700.0
2011-11-23 11:05:00,15.15,15.16,15.1,15.11,34000.0,13.5905,13.5995,13.5457,13.5546,34000.0
2011-11-23 11:10:00,15.11,15.15,15.11,15.14,7500.0,13.5546,13.5905,13.5546,13.5815,7500.0
2011-11-23 11:15:00,15.14,15.27,15.13,15.27,31400.0,13.5815,13.6982,13.5726,13.6982,31400.0
2011-11-23 11:20:00,15.28,15.29,15.26,15.29,4800.0,13.7071,13.7161,13.6892,13.7161,4800.0
2011-11-23 11:25:00,15.29,15.3,15.28,15.28,3400.0,13.7161,13.7251,13.7071,13.7071,3400.0
2011-11-23 11:30:00,15.27,15.28,15.24,15.26,7100.0,13.6982,13.7071,13.6712,13.6892,7100.0
2011-11-23 11:35:00,15.26,15.3,15.24,15.3,6900.0,13.6892,13.7251,13.6712,13.7251,6900.0
2011-11-23 11:40:00,15.3,15.31,15.28,15.28,2400.0,13.7251,13.734,13.7071,13.7071,2400.0
2011-11-23 11:45:00,15.26,15.27,15.23,15.27,6100.0,13.6892,13.6982,13.6623,13.6982,6100.0
2011-11-23 11:50:00,15.26,15.31,15.26,15.31,1400.0,13.6892,13.734,13.6892,13.734,1400.0
2011-11-23 11:55:00,15.28,15.28,15.27,15.28,5000.0,13.7071,13.7071,13.6982,13.7071,5000.0
2011-11-23 12:00:00,15.28,15.29,15.25,15.28,6200.0,13.7071,13.7161,13.6802,13.7071,6200.0
2011-11-23 12:05:00,15.26,15.28,15.26,15.26,300.0,13.6892,13.7071,13.6892,13.6892,300.0
2011-11-23 12:10:00,15.28,15.28,15.24,15.24,1600.0,13.7071,13.7071,13.6712,13.6712,1600.0
2011-11-23 12:15:00,15.24,15.24,15.23,15.23,900.0,13.6712,13.6712,13.6623,13.6623,900.0
2011-11-23 12:20:00,15.22,15.23,15.22,15.23,1500.0,13.6533,13.6623,13.6533,13.6623,1500.0
2011-11-23 12:25:00,15.23,15.25,15.2,15.21,6600.0,13.6623,13.6802,13.6354,13.6443,6600.0
2011-11-23 12:30:00,15.23,15.24,15.2,15.22,4400.0,13.6623,13.6712,13.6354,13.6533,4400.0
2011-11-23 12:35:00,15.2,15.22,15.2,15.22,2800.0,13.6354,13.6533,13.6354,13.6533,2800.0
2011-11-23 12:40:00,15.22,15.22,15.22,15.22,0.0,13.6533,13.6533,13.6533,13.6533,0.0
2011-11-23 12:45:00,15.21,15.29,15.21,15.29,5300.0,13.6443,13.7161,13.6443,13.7161,5300.0
2011-11-23 12:50:00,15.3,15.35,15.29,15.34,2500.0,13.7251,13.7699,13.7161,13.7609,2500.0
2011-11-23 12:55:00,15.36,15.36,15.3,15.3,2400.0,13.7789,13.7789,13.7251,13.7251,2400.0
2011-11-23 13:00:00,15.31,15.31,15.28,15.28,300.0,13.734,13.734,13.7071,13.7071,300.0
2011-11-23 13:05:00,15.28,15.29,15.27,15.28,2100.0,13.7071,13.7161,13.6982,13.7071,2100.0
2011-11-23 13:10:00,15.27,15.28,15.23,15.23,3800.0,13.6982,13.7071,13.6623,13.6623,3800.0
2011-11-23 13:15:00,15.24,15.24,15.23,15.23,1700.0,13.6712,13.6712,13.6623,13.6623,1700.0
2011-11-23 13:20:00,15.25,15.25,15.2,15.2,6500.0,13.6802,13.6802,13.6354,13.6354,6500.0
2011-11-23 13:25:00,15.22,15.28,15.21,15.26,6000.0,13.6533,13.7071,13.6443,13.6892,6000.0
2011-11-23 13:30:00,15.26,15.28,15.25,15.25,12700.0,13.6892,13.7071,13.6802,13.6802,12700.0
2011-11-23 13:35:00,15.25,15.26,15.24,15.24,2600.0,13.6802,13.6892,13.6712,13.6712,2600.0
2011-11-23 13:40:00,15.23,15.23,15.18,15.19,5600.0,13.6623,13.6623,13.6174,13.6264,5600.0
2011-11-23 13:45:00,15.2,15.24,15.19,15.23,2800.0,13.6354,13.6712,13.6264,13.6623,2800.0
2011-11-23 13:50:00,15.2,15.23,15.19,15.22,2900.0,13.6354,13.6623,13.6264,13.6533,2900.0
2011-11-23 13:55:00,15.21,15.23,15.16,15.18,11700.0,13.6443,13.6623,13.5995,13.6174,11700.0
2011-11-23 14:00:00,15.17,15.22,15.17,15.22,2100.0,13.6084,13.6533,13.6084,13.6533,2100.0
2011-11-23 14:05:00,15.22,15.24,15.2,15.24,2600.0,13.6533,13.6712,13.6354,13.6712,2600.0
2011-11-23 14:10:00,15.21,15.22,15.15,15.16,15700.0,13.6443,13.6533,13.5905,13.5995,15700.0
2011-11-23 14:15:00,15.16,15.16,15.1,15.16,11500.0,13.5995,13.5995,13.5457,13.5995,11500.0
2011-11-23 14:20:00,15.16,15.21,15.16,15.2,7200.0,13.5995,13.6443,13.5995,13.6354,7200.0
2011-11-23 14:25:00,15.2,15.21,15.16,15.16,6400.0,13.6354,13.6443,13.5995,13.5995,6400.0
2011-11-23 14:30:00,15.16,15.21,15.15,15.2,3800.0,13.5995,13.6443,13.5905,13.6354,3800.0
2011-11-23 14:35:00,15.2,15.23,15.2,15.2,8400.0,13.6354,13.6623,13.6354,13.6354,8400.0
2011-11-23 14:40:00,15.23,15.23,15.19,15.2,8500.0,13.6623,13.6623,13.6264,13.6354,8500.0
2011-11-23 14:45:00,15.2,15.23,15.2,15.2,6000.0,13.6354,13.6623,13.6354,13.6354,6000.0
2011-11-23 14:50:00,15.2,15.21,15.19,15.2,4200.0,13.6354,13.6443,13.6264,13.6354,4200.0
2011-11-23 14:55:00,15.2,15.22,15.19,15.2,7900.0,13.6354,13.6533,13.6264,13.6354,7900.0
2011-11-23 15:00:00,15.2,15.3,15.19,15.23,15400.0,13.6354,13.7251,13.6264,13.6623,15400.0
2011-11-23 15:05:00,15.21,15.28,15.19,15.27,10700.0,13.6443,13.7071,13.6264,13.6982,10700.0
2011-11-23 15:10:00,15.29,15.31,15.23,15.26,11400.0,13.7161,13.734,13.6623,13.6892,11400.0
2011-11-23 15:15:00,15.26,15.27,15.25,15.26,10300.0,13.6892,13.6982,13.6802,13.6892,10300.0
2011-11-23 15:20:00,15.27,15.3,15.23,15.23,6700.0,13.6982,13.7251,13.6623,13.6623,6700.0
2011-11-23 15:25:00,15.23,15.28,15.23,15.27,27900.0,13.6623,13.7071,13.6623,13.6982,27900.0
2011-11-23 15:30:00,15.29,15.31,15.27,15.3,31000.0,13.7161,13.734,13.6982,13.7251,31000.0
2011-11-23 15:35:00,15.29,15.3,15.27,15.29,17800.0,13.7161,13.7251,13.6982,13.7161,17800.0
2011-11-23 15:40:00,15.29,15.45,15.28,15.39,45900.0,13.7161,13.8596,13.7071,13.8058,45900.0
2011-11-23 15:45:00,15.38,15.38,15.29,15.33,9000.0,13.7968,13.7968,13.7161,13.752,9000.0
2011-11-23 15:50:00,15.3,15.31,15.27,15.29,19000.0,13.7251,13.734,13.6982,13.7161,19000.0
2011-11-23 15:55:00,15.29,15.3,15.19,15.2,64600.0,13.7161,13.7251,13.6264,13.6354,64600.0
2011-11-25 09:30:00,15.17,15.4,15.13,15.38,20300.0,13.6084,13.8148,13.5726,13.7968,20300.0
2011-11-25 09:35:00,15.37,15.37,15.28,15.33,10700.0,13.7879,13.7879,13.7071,13.752,10700.0
2011-11-25 09:40:00,15.35,15.35,15.22,15.32,14400.0,13.7699,13.7699,13.6533,13.743,14400.0
2011-11-25 09:45:00,15.31,15.31,15.12,15.12,16600.0,13.734,13.734,13.5636,13.5636,16600.0
2011-11-25 09:50:00,15.12,15.14,15.08,15.14,13900.0,13.5636,13.5815,13.5277,13.5815,13900.0
2011-11-25 09:55:00,15.15,15.15,15.04,15.04,23000.0,13.5905,13.5905,13.4918,13.4918,23000.0
2011-11-25 10:00:00,15.03,15.13,15.01,15.13,52100.0,13.4829,13.5726,13.4649,13.5726,52100.0
2011-11-25 10:05:00,15.14,15.17,15.13,15.16,17400.0,13.5815,13.6084,13.5726,13.5995,17400.0
2011-11-25 10:10:00,15.16,15.28,15.16,15.27,17100.0,13.5995,13.7071,13.5995,13.6982,17100.0
2011-11-25 10:15:00,15.28,15.35,15.28,15.32,12800.0,13.7071,13.7699,13.7071,13.743,12800.0
2011-11-25 10:20:00,15.32,15.35,15.32,15.35,7100.0,13.743,13.7699,13.743,13.7699,7100.0
2011-11-25 10:25:00,15.34,15.38,15.25,15.25,29400.0,13.7609,13.7968,13.6802,13.6802,29400.0
2011-11-25 10:30:00,15.24,15.24,15.18,15.23,17700.0,13.6712,13.6712,13.6174,13.6623,17700.0
2011-11-25 10:35:00,15.23,15.24,15.19,15.19,12900.0,13.6623,13.6712,13.6264,13.6264,12900.0
2011-11-25 10:40:00,15.18,15.21,15.18,15.19,6100.0,13.6174,13.6443,13.6174,13.6264,6100.0
2011-11-25 10:45:00,15.19,15.32,15.18,15.32,19800.0,13.6264,13.743,13.6174,13.743,19800.0
2011-11-25 10:50:00,15.32,15.36,15.3,15.32,19600.0,13.743,13.7789,13.7251,13.743,19600.0
2011-11-25 10:55:00,15.31,15.32,15.24,15.27,15900.0,13.734,13.743,13.6712,13.6982,15900.0
2011-11-25 11:00:00,15.27,15.27,15.22,15.22,9300.0,13.6982,13.6982,13.6533,13.6533,9300.0
2011-11-25 11:05:00,15.23,15.24,15.21,15.22,11300.0,13.6623,13.6712,13.6443,13.6533,11300.0
2011-11-25 11:10:00,15.22,15.26,15.22,15.24,9100.0,13.6533,13.6892,13.6533,13.6712,9100.0
2011-11-25 11:15:00,15.24,15.28,15.22,15.27,16400.0,13.6712,13.7071,13.6533,13.6982,16400.0
2011-11-25 11:20:00,15.26,15.26,15.19,15.25,14700.0,13.6892,13.6892,13.6264,13.6802,14700.0
2011-11-25 11:25:00,15.23,15.23,15.11,15.11,7500.0,13.6623,13.6623,13.5546,13.5546,7500.0
2011-11-25 11:30:00,15.1,15.11,15.05,15.07,7400.0,13.5457,13.5546,13.5008,13.5187,7400.0
2011-11-25 11:35:00,15.07,15.07,15.0,15.04,13500.0,13.5187,13.5187,13.4559,13.4918,13500.0
2011-11-25 11:40:00,15.03,15.04,15.01,15.01,9500.0,13.4829,13.4918,13.4649,13.4649,9500.0
2011-11-25 11:45:00,15.0,15.02,15.0,15.02,14700.0,13.4559,13.4739,13.4559,13.4739,14700.0
2011-11-25 11:50:00,15.01,15.03,14.98,14.98,25300.0,13.4649,13.4829,13.438,13.438,25300.0
2011-11-25 11:55:00,15.0,15.03,14.99,15.01,9800.0,13.4559,13.4829,13.447,13.4649,9800.0
2011-11-25 12:00:00,15.02,15.08,14.99,15.06,26400.0,13.4739,13.5277,13.447,13.5098,26400.0
2011-11-25 12:05:00,15.06,15.08,15.05,15.06,18100.0,13.5098,13.5277,13.5008,13.5098,18100.0
2011-11-25 12:10:00,15.07,15.1,15.05,15.07,13300.0,13.5187,13.5457,13.5008,13.5187,13300.0
2011-11-25 12:15:00,15.07,15.08,15.05,15.06,12300.0,13.5187,13.5277,13.5008,13.5098,12300.0
2011-11-25 12:20:00,15.06,15.06,15.02,15.03,8400.0,13.5098,13.5098,13.4739,13.4829,8400.0
2011-11-25 12:25:00,15.01,15.04,15.0,15.03,9600.0,13.4649,13.4918,13.4559,13.4829,9600.0
2011-11-25 12:30:00,15.05,15.13,15.03,15.13,17000.0,13.5008,13.5726,13.4829,13.5726,17000.0
2011-11-25 12:35:00,15.13,15.13,15.07,15.09,9600.0,13.5726,13.5726,13.5187,13.5367,9600.0
2011-11-25 12:40:00,15.08,15.08,14.99,15.01,11300.0,13.5277,13.5277,13.447,13.4649,11300.0
2011-11-25 12:45:00,14.98,15.06,14.97,15.05,29200.0,13.438,13.5098,13.429,13.5008,29200.0
2011-11-25 12:50:00,15.04,15.06,15.02,15.05,18300.0,13.4918,13.5098,13.4739,13.5008,18300.0
2011-11-25 12:55:00,15.05,15.09,14.98,15.0,48900.0,13.5008,13.5367,13.438,13.4559,48900.0
2011-11-28 09:30:00,15.5,16.05,15.5,15.89,46200.0,13.9045,14.3979,13.9045,14.2543,46200.0
2011-11-28 09:35:00,15.92,15.96,15.81,15.96,13500.0,14.2812,14.3171,14.1826,14.3171,13500.0
2011-11-28 09:40:00,15.96,16.07,15.95,16.06,22000.0,14.3171,14.4158,14.3082,14.4068,22000.0
2011-11-28 09:45:00,16.06,16.09,16.04,16.06,15000.0,14.4068,14.4337,14.3889,14.4068,15000.0
2011-11-28 09:50:00,16.05,16.08,15.95,15.97,15000.0,14.3979,14.4248,14.3082,14.3261,15000.0
2011-11-28 09:55:00,15.96,15.97,15.8,15.83,24300.0,14.3171,14.3261,14.1736,14.2005,24300.0
2011-11-28 10:00:00,15.84,15.88,15.71,15.76,21600.0,14.2095,14.2454,14.0929,14.1377,21600.0
2011-11-28 10:05:00,15.8,15.89,15.77,15.83,26900.0,14.1736,14.2543,14.1467,14.2005,26900.0
2011-11-28 10:10:00,15.82,15.88,15.8,15.81,14000.0,14.1915,14.2454,14.1736,14.1826,14000.0
2011-11-28 10:15:00,15.81,15.83,15.74,15.76,3100.0,14.1826,14.2005,14.1198,14.1377,3100.0
2011-11-28 10:20:00,15.8,15.81,15.78,15.78,6300.0,14.1736,14.1826,14.1557,14.1557,6300.0
2011-11-28 10:25:00,15.78,15.8,15.75,15.76,9100.0,14.1557,14.1736,14.1287,14.1377,9100.0
2011-11-28 10:30:00,15.76,15.78,15.69,15.72,14200.0,14.1377,14.1557,14.0749,14.1018,14200.0
2011-11-28 10:35:00,15.72,15.81,15.72,15.74,8600.0,14.1018,14.1826,14.1018,14.1198,8600.0
2011-11-28 10:40:00,15.73,15.74,15.72,15.74,2300.0,14.1108,14.1198,14.1018,14.1198,2300.0
2011-11-28 10:45:00,15.74,15.79,15.73,15.76,5700.0,14.1198,14.1646,14.1108,14.1377,5700.0
2011-11-28 10:50:00,15.75,15.77,15.7,15.77,6700.0,14.1287,14.1467,14.0839,14.1467,6700.0
2011-11-28 10:55:00,15.77,15.78,15.72,15.74,13600.0,14.1467,14.1557,14.1018,14.1198,13600.0
2011-11-28 11:00:00,15.75,15.79,15.75,15.76,7600.0,14.1287,14.1646,14.1287,14.1377,7600.0
2011-11-28 11:05:00,15.76,15.79,15.73,15.77,7700.0,14.1377,14.1646,14.1108,14.1467,7700.0
2011-11-28 11:10:00,15.77,15.81,15.74,15.75,36400.0,14.1467,14.1826,14.1198,14.1287,36400.0
2011-11-28 11:15:00,15.75,15.76,15.74,15.75,15100.0,14.1287,14.1377,14.1198,14.1287,15100.0
2011-11-28 11:20:00,15.74,15.8,15.73,15.79,18400.0,14.1198,14.1736,14.1108,14.1646,18400.0
2011-11-28 11:25:00,15.78,15.79,15.76,15.77,39200.0,14.1557,14.1646,14.1377,14.1467,39200.0
2011-11-28 11:30:00,15.77,15.8,15.76,15.77,40600.0,14.1467,14.1736,14.1377,14.1467,40600.0
2011-11-28 11:35:00,15.77,15.78,15.74,15.75,6900.0,14.1467,14.1557,14.1198,14.1287,6900.0
2011-11-28 11:40:00,15.74,15.76,15.72,15.76,13800.0,14.1198,14.1377,14.1018,14.1377,13800.0
2011-11-28 11:45:00,15.75,15.81,15.75,15.81,24200.0,14.1287,14.1826,14.1287,14.1826,24200.0
2011-11-28 11:50:00,15.78,15.78,15.72,15.73,4400.0,14.1557,14.1557,14.1018,14.1108,4400.0
2011-11-28 11:55:00,15.73,15.74,15.71,15.72,4100.0,14.1108,14.1198,14.0929,14.1018,4100.0
2011-11-28 12:00:00,15.72,15.73,15.71,15.73,1800.0,14.1018,14.1108,14.0929,14.1108,1800.0
2011-11-28 12:05:00,15.73,15.74,15.73,15.74,400.0,14.1108,14.1198,14.1108,14.1198,400.0
2011-11-28 12:10:00,15.74,15.75,15.73,15.74,1600.0,14.1198,14.1287,14.1108,14.1198,1600.0
2011-11-28 12:15:00,15.74,15.74,15.72,15.72,500.0,14.1198,14.1198,14.1018,14.1018,500.0
2011-11-28 12:20:00,15.74,15.75,15.72,15.75,3700.0,14.1198,14.1287,14.1018,14.1287,3700.0
2011-11-28 12:25:00,15.74,15.75,15.68,15.74,5700.0,14.1198,14.1287,14.0659,14.1198,5700.0
2011-11-28 12:30:00,15.71,15.72,15.66,15.66,1400.0,14.0929,14.1018,14.048,14.048,1400.0
2011-11-28 12:35:00,15.68,15.73,15.68,15.72,1300.0,14.0659,14.1108,14.0659,14.1018,1300.0
2011-11-28 12:40:00,15.74,15.74,15.71,15.71,2600.0,14.1198,14.1198,14.0929,14.0929,2600.0
2011-11-28 12:45:00,15.7,15.75,15.7,15.73,3400.0,14.0839,14.1287,14.0839,14.1108,3400.0
2011-11-28 12:50:00,15.71,15.73,15.69,15.72,4300.0,14.0929,14.1108,14.0749,14.1018,4300.0
2011-11-28 12:55:00,15.69,15.73,15.69,15.7,2500.0,14.0749,14.1108,14.0749,14.0839,2500.0
2011-11-28 13:00:00,15.7,15.7,15.67,15.69,1700.0,14.0839,14.0839,14.057,14.0749,1700.0
2011-11-28 13:05:00,15.68,15.74,15.68,15.71,2600.0,14.0659,14.1198,14.0659,14.0929,2600.0
2011-11-28 13:10:00,15.74,15.74,15.71,15.74,1900.0,14.1198,14.1198,14.0929,14.1198,1900.0
2011-11-28 13:15:00,15.73,15.78,15.73,15.76,9900.0,14.1108,14.1557,14.1108,14.1377,9900.0
2011-11-28 13:20:00,15.77,15.78,15.74,15.75,11000.0,14.1467,14.1557,14.1198,14.1287,11000.0
2011-11-28 13:25:00,15.74,15.75,15.71,15.71,5300.0,14.1198,14.1287,14.0929,14.0929,5300.0
2011-11-28 13:30:00,15.71,15.72,15.67,15.67,8200.0,14.0929,14.1018,14.057,14.057,8200.0
2011-11-28 13:35:00,15.67,15.68,15.65,15.66,15600.0,14.057,14.0659,14.039,14.048,15600.0
2011-11-28 13:40:00,15.66,15.66,15.65,15.66,4100.0,14.048,14.048,14.039,14.048,4100.0
2011-11-28 13:45:00,15.66,15.66,15.65,15.65,4700.0,14.048,14.048,14.039,14.039,4700.0
2011-11-28 13:50:00,15.66,15.66,15.63,15.65,5900.0,14.048,14.048,14.0211,14.039,5900.0
2011-11-28 13:55:00,15.65,15.65,15.6,15.61,7800.0,14.039,14.039,13.9942,14.0032,7800.0
2011-11-28 14:00:00,15.6,15.63,15.6,15.61,5500.0,13.9942,14.0211,13.9942,14.0032,5500.0
2011-11-28 14:05:00,15.61,15.65,15.6,15.63,25900.0,14.0032,14.039,13.9942,14.0211,25900.0
2011-11-28 14:10:00,15.63,15.64,15.62,15.63,8600.0,14.0211,14.0301,14.0121,14.0211,8600.0
2011-11-28 14:15:00,15.64,15.64,15.63,15.63,3100.0,14.0301,14.0301,14.0211,14.0211,3100.0
2011-11-28 14:20:00,15.63,15.64,15.6,15.61,35600.0,14.0211,14.0301,13.9942,14.0032,35600.0
2011-11-28 14:25:00,15.6,15.61,15.59,15.61,10400.0,13.9942,14.0032,13.9852,14.0032,10400.0
2011-11-28 14:30:00,15.61,15.61,15.59,15.59,4700.0,14.0032,14.0032,13.9852,13.9852,4700.0
2011-11-28 14:35:00,15.59,15.61,15.57,15.57,8100.0,13.9852,14.0032,13.9673,13.9673,8100.0
2011-11-28 14:40:00,15.59,15.61,15.58,15.61,5400.0,13.9852,14.0032,13.9762,14.0032,5400.0
2011-11-28 14:45:00,15.61,15.62,15.6,15.61,2900.0,14.0032,14.0121,13.9942,14.0032,2900.0
2011-11-28 14:50:00,15.61,15.61,15.52,15.53,6800.0,14.0032,14.0032,13.9224,13.9314,6800.0
2011-11-28 14:55:00,15.53,15.54,15.51,15.53,14200.0,13.9314,13.9404,13.9134,13.9314,14200.0
2011-11-28 15:00:00,15.54,15.55,15.53,15.54,19800.0,13.9404,13.9493,13.9314,13.9404,19800.0
2011-11-28 15:05:00,15.54,15.54,15.47,15.52,12700.0,13.9404,13.9404,13.8776,13.9224,12700.0
2011-11-28 15:10:00,15.51,15.53,15.51,15.51,11800.0,13.9134,13.9314,13.9134,13.9134,11800.0
2011-11-28 15:15:00,15.5,15.5,15.38,15.45,25600.0,13.9045,13.9045,13.7968,13.8596,25600.0
2011-11-28 15:20:00,15.46,15.55,15.45,15.54,18900.0,13.8686,13.9493,13.8596,13.9404,18900.0
2011-11-28 15:25:00,15.53,15.53,15.48,15.48,7000.0,13.9314,13.9314,13.8865,13.8865,7000.0
2011-11-28 15:30:00,15.5,15.57,15.44,15.55,22300.0,13.9045,13.9673,13.8507,13.9493,22300.0
2011-11-28 15:35:00,15.54,15.54,15.51,15.51,8000.0,13.9404,13.9404,13.9134,13.9134,8000.0
2011-11-28 15:40:00,15.5,15.5,15.43,15.44,24400.0,13.9045,13.9045,13.8417,13.8507,24400.0
2011-11-28 15:45:00,15.45,15.47,15.4,15.44,14600.0,13.8596,13.8776,13.8148,13.8507,14600.0
2011-11-28 15:50:00,15.43,15.47,15.4,15.47,47700.0,13.8417,13.8776,13.8148,13.8776,47700.0
2011-11-28 15:55:00,15.47,15.57,15.45,15.53,129600.0,13.8776,13.9673,13.8596,13.9314,129600.0
2011-11-29 09:30:00,15.55,15.9,15.53,15.54,17400.0,13.9493,14.2633,13.9314,13.9404,17400.0
2011-11-29 09:35:00,15.53,15.64,15.52,15.64,10400.0,13.9314,14.0301,13.9224,14.0301,10400.0
2011-11-29 09:40:00,15.59,15.61,15.58,15.59,18200.0,13.9852,14.0032,13.9762,13.9852,18200.0
2011-11-29 09:45:00,15.59,15.59,15.5,15.52,7900.0,13.9852,13.9852,13.9045,13.9224,7900.0
2011-11-29 09:50:00,15.51,15.56,15.45,15.47,11300.0,13.9134,13.9583,13.8596,13.8776,11300.0
2011-11-29 09:55:00,15.47,15.48,15.4,15.43,3300.0,13.8776,13.8865,13.8148,13.8417,3300.0
2011-11-29 10:00:00,15.43,15.58,15.43,15.43,18800.0,13.8417,13.9762,13.8417,13.8417,18800.0
2011-11-29 10:05:00,15.46,15.46,15.44,15.45,1700.0,13.8686,13.8686,13.8507,13.8596,1700.0
2011-11-29 10:10:00,15.5,15.56,15.5,15.56,2500.0,13.9045,13.9583,13.9045,13.9583,2500.0
2011-11-29 10:15:00,15.55,15.62,15.52,15.62,19200.0,13.9493,14.0121,13.9224,14.0121,19200.0
2011-11-29 10:20:00,15.67,15.71,15.65,15.71,1300.0,14.057,14.0929,14.039,14.0929,1300.0
2011-11-29 10:25:00,15.71,15.72,15.64,15.65,8400.0,14.0929,14.1018,14.0301,14.039,8400.0
2011-11-29 10:30:00,15.65,15.7,15.61,15.66,13200.0,14.039,14.0839,14.0032,14.048,13200.0
2011-11-29 10:35:00,15.65,15.65,15.55,15.56,5000.0,14.039,14.039,13.9493,13.9583,5000.0
2011-11-29 10:40:00,15.6,15.65,15.59,15.59,5200.0,13.9942,14.039,13.9852,13.9852,5200.0
2011-11-29 10:45:00,15.6,15.66,15.58,15.58,12300.0,13.9942,14.048,13.9762,13.9762,12300.0
2011-11-29 10:50:00,15.59,15.62,15.55,15.55,29500.0,13.9852,14.0121,13.9493,13.9493,29500.0
2011-11-29 10:55:00,15.56,15.56,15.5,15.53,2200.0,13.9583,13.9583,13.9045,13.9314,2200.0
2011-11-29 11:00:00,15.52,15.54,15.49,15.49,12800.0,13.9224,13.9404,13.8955,13.8955,12800.0
2011-11-29 11:05:00,15.5,15.5,15.42,15.44,3500.0,13.9045,13.9045,13.8327,13.8507,3500.0
2011-11-29 11:10:00,15.44,15.51,15.43,15.48,1500.0,13.8507,13.9134,13.8417,13.8865,1500.0
2011-11-29 11:15:00,15.47,15.47,15.46,15.47,900.0,13.8776,13.8776,13.8686,13.8776,900.0
2011-11-29 11:20:00,15.47,15.51,15.46,15.48,1600.0,13.8776,13.9134,13.8686,13.8865,1600.0
2011-11-29 11:25:00,15.48,15.5,15.48,15.5,1000.0,13.8865,13.9045,13.8865,13.9045,1000.0
2011-11-29 11:30:00,15.49,15.55,15.49,15.54,3100.0,13.8955,13.9493,13.8955,13.9404,3100.0
2011-11-29 11:35:00,15.54,15.55,15.52,15.55,12100.0,13.9404,13.9493,13.9224,13.9493,12100.0
2011-11-29 11:40:00,15.55,15.55,15.52,15.53,3900.0,13.9493,13.9493,13.9224,13.9314,3900.0
2011-11-29 11:45:00,15.52,15.52,15.51,15.51,1000.0,13.9224,13.9224,13.9134,13.9134,1000.0
2011-11-29 11:50:00,15.53,15.54,15.46,15.46,3000.0,13.9314,13.9404,13.8686,13.8686,3000.0
2011-11-29 11:55:00,15.46,15.47,15.42,15.47,1300.0,13.8686,13.8776,13.8327,13.8776,1300.0
2011-11-29 12:00:00,15.46,15.52,15.46,15.52,1800.0,13.8686,13.9224,13.8686,13.9224,1800.0
2011-11-29 12:05:00,15.53,15.56,15.52,15.53,6600.0,13.9314,13.9583,13.9224,13.9314,6600.0
2011-11-29 12:10:00,15.54,15.55,15.42,15.42,4900.0,13.9404,13.9493,13.8327,13.8327,4900.0
2011-11-29 12:15:00,15.42,15.43,15.33,15.35,15200.0,13.8327,13.8417,13.752,13.7699,15200.0
2011-11-29 12:20:00,15.37,15.44,15.36,15.43,6900.0,13.7879,13.8507,13.7789,13.8417,6900.0
2011-11-29 12:25:00,15.43,15.43,15.42,15.42,500.0,13.8417,13.8417,13.8327,13.8327,500.0
2011-11-29 12:30:00,15.44,15.44,15.38,15.39,4500.0,13.8507,13.8507,13.7968,13.8058,4500.0
2011-11-29 12:35:00,15.39,15.39,15.31,15.31,3600.0,13.8058,13.8058,13.734,13.734,3600.0
2011-11-29 12:40:00,15.34,15.34,15.28,15.28,2400.0,13.7609,13.7609,13.7071,13.7071,2400.0
2011-11-29 12:45:00,15.26,15.3,15.25,15.3,2200.0,13.6892,13.7251,13.6802,13.7251,2200.0
2011-11-29 12:50:00,15.31,15.33,15.3,15.3,1500.0,13.734,13.752,13.7251,13.7251,1500.0
2011-11-29 12:55:00,15.26,15.38,15.23,15.38,8100.0,13.6892,13.7968,13.6623,13.7968,8100.0
2011-11-29 13:00:00,15.37,15.37,15.34,15.35,1500.0,13.7879,13.7879,13.7609,13.7699,1500.0
2011-11-29 13:05:00,15.34,15.34,15.3,15.32,3000.0,13.7609,13.7609,13.7251,13.743,3000.0
2011-11-29 13:10:00,15.31,15.33,15.28,15.3,2800.0,13.734,13.752,13.7071,13.7251,2800.0
2011-11-29 13:15:00,15.29,15.31,15.27,15.31,2900.0,13.7161,13.734,13.6982,13.734,2900.0
2011-11-29 13:20:00,15.31,15.4,15.3,15.39,6600.0,13.734,13.8148,13.7251,13.8058,6600.0
2011-11-29 13:25:00,15.38,15.4,15.38,15.39,6700.0,13.7968,13.8148,13.7968,13.8058,6700.0
2011-11-29 13:30:00,15.39,15.39,15.34,15.34,4800.0,13.8058,13.8058,13.7609,13.7609,4800.0
2011-11-29 13:35:00,15.34,15.43,15.33,15.42,3900.0,13.7609,13.8417,13.752,13.8327,3900.0
2011-11-29 13:40:00,15.44,15.44,15.4,15.41,3700.0,13.8507,13.8507,13.8148,13.8237,3700.0
2011-11-29 13:45:00,15.4,15.4,15.37,15.37,3600.0,13.8148,13.8148,13.7879,13.7879,3600.0
2011-11-29 13:50:00,15.39,15.4,15.33,15.33,5900.0,13.8058,13.8148,13.752,13.752,5900.0
2011-11-29 13:55:00,15.3,15.3,15.28,15.3,1500.0,13.7251,13.7251,13.7071,13.7251,1500.0
2011-11-29 14:00:00,15.28,15.31,15.25,15.31,8300.0,13.7071,13.734,13.6802,13.734,8300.0
2011-11-29 14:05:00,15.33,15.34,15.29,15.29,1700.0,13.752,13.7609,13.7161,13.7161,1700.0
2011-11-29 14:10:00,15.27,15.28,15.25,15.27,4900.0,13.6982,13.7071,13.6802,13.6982,4900.0
2011-11-29 14:15:00,15.26,15.3,15.26,15.29,6400.0,13.6892,13.7251,13.6892,13.7161,6400.0
2011-11-29 14:20:00,15.3,15.31,15.29,15.31,3400.0,13.7251,13.734,13.7161,13.734,3400.0
2011-11-29 14:25:00,15.31,15.33,15.3,15.33,3100.0,13.734,13.752,13.7251,13.752,3100.0
2011-11-29 14:30:00,15.35,15.39,15.33,15.39,5400.0,13.7699,13.8058,13.752,13.8058,5400.0
2011-11-29 14:35:00,15.38,15.39,15.32,15.32,17400.0,13.7968,13.8058,13.743,13.743,17400.0
2011-11-29 14:40:00,15.32,15.33,15.3,15.33,7000.0,13.743,13.752,13.7251,13.752,7000.0
2011-11-29 14:45:00,15.35,15.36,15.29,15.29,4300.0,13.7699,13.7789,13.7161,13.7161,4300.0
2011-11-29 14:50:00,15.3,15.31,15.25,15.31,6900.0,13.7251,13.734,13.6802,13.734,6900.0
2011-11-29 14:55:00,15.33,15.33,15.29,15.3,4000.0,13.752,13.752,13.7161,13.7251,4000.0
2011-11-29 15:00:00,15.32,15.33,15.31,15.33,1900.0,13.743,13.752,13.734,13.752,1900.0
2011-11-29 15:05:00,15.33,15.33,15.3,15.3,6000.0,13.752,13.752,13.7251,13.7251,6000.0
2011-11-29 15:10:00,15.3,15.38,15.27,15.37,6800.0,13.7251,13.7968,13.6982,13.7879,6800.0
2011-11-29 15:15:00,15.38,15.38,15.35,15.36,3800.0,13.7968,13.7968,13.7699,13.7789,3800.0
2011-11-29 15:20:00,15.33,15.38,15.32,15.38,4800.0,13.752,13.7968,13.743,13.7968,4800.0
2011-11-29 15:25:00,15.39,15.39,15.34,15.34,2800.0,13.8058,13.8058,13.7609,13.7609,2800.0
2011-11-29 15:30:00,15.34,15.39,15.32,15.39,5300.0,13.7609,13.8058,13.743,13.8058,5300.0
2011-11-29 15:35:00,15.39,15.4,15.34,15.36,6400.0,13.8058,13.8148,13.7609,13.7789,6400.0
2011-11-29 15:40:00,15.36,15.37,15.33,15.34,10500.0,13.7789,13.7879,13.752,13.7609,10500.0
2011-11-29 15:45:00,15.34,15.38,15.34,15.36,8200.0,13.7609,13.7968,13.7609,13.7789,8200.0
2011-11-29 15:50:00,15.36,15.36,15.31,15.32,15400.0,13.7789,13.7789,13.734,13.743,15400.0
2011-11-29 15:55:00,15.32,15.34,15.24,15.27,75900.0,13.743,13.7609,13.6712,13.6982,75900.0
2011-11-30 09:30:00,15.91,16.5,15.56,16.1,113900.0,14.2723,14.8015,13.9583,14.4427,113900.0
2011-11-30 09:35:00,16.0,16.16,15.98,16.1,27400.0,14.353,14.4965,14.3351,14.4427,27400.0
2011-11-30 09:40:00,16.11,16.25,16.08,16.18,19200.0,14.4517,14.5773,14.4248,14.5145,19200.0
2011-11-30 09:45:00,16.16,16.25,16.16,16.2,32300.0,14.4965,14.5773,14.4965,14.5324,32300.0
2011-11-30 09:50:00,16.21,16.21,16.08,16.2,29600.0,14.5414,14.5414,14.4248,14.5324,29600.0
2011-11-30 09:55:00,16.19,16.23,16.18,16.23,9300.0,14.5235,14.5593,14.5145,14.5593,9300.0
2011-11-30 10:00:00,16.22,16.27,16.21,16.21,33800.0,14.5504,14.5952,14.5414,14.5414,33800.0
2011-11-30 10:05:00,16.21,16.21,16.12,16.16,18900.0,14.5414,14.5414,14.4607,14.4965,18900.0
2011-11-30 10:10:00,16.16,16.21,16.02,16.04,44200.0,14.4965,14.5414,14.371,14.3889,44200.0
2011-11-30 10:15:00,16.04,16.04,15.96,15.99,38000.0,14.3889,14.3889,14.3171,14.344,38000.0
2011-11-30 10:20:00,15.99,16.03,15.96,16.02,26200.0,14.344,14.3799,14.3171,14.371,26200.0
2011-11-30 10:25:00,16.02,16.14,16.01,16.04,22200.0,14.371,14.4786,14.362,14.3889,22200.0
2011-11-30 10:30:00,16.04,16.08,16.01,16.04,9600.0,14.3889,14.4248,14.362,14.3889,9600.0
2011-11-30 10:35:00,16.04,16.07,16.01,16.05,4400.0,14.3889,14.4158,14.362,14.3979,4400.0
2011-11-30 10:40:00,16.04,16.16,16.02,16.12,10300.0,14.3889,14.4965,14.371,14.4607,10300.0
2011-11-30 10:45:00,16.12,16.14,16.06,16.06,9400.0,14.4607,14.4786,14.4068,14.4068,9400.0
2011-11-30 10:50:00,16.09,16.12,16.05,16.06,85800.0,14.4337,14.4607,14.3979,14.4068,85800.0
2011-11-30 10:55:00,16.05,16.14,16.05,16.14,8600.0,14.3979,14.4786,14.3979,14.4786,8600.0
2011-11-30 11:00:00,16.13,16.24,16.12,16.21,116000.0,14.4696,14.5683,14.4607,14.5414,116000.0
2011-11-30 11:05:00,16.22,16.34,16.21,16.32,18500.0,14.5504,14.658,14.5414,14.6401,18500.0
2011-11-30 11:10:00,16.32,16.42,16.3,16.4,31200.0,14.6401,14.7298,14.6221,14.7118,31200.0
2011-11-30 11:15:00,16.4,16.46,16.4,16.42,13500.0,14.7118,14.7657,14.7118,14.7298,13500.0
2011-11-30 11:20:00,16.42,16.43,16.4,16.43,11000.0,14.7298,14.7387,14.7118,14.7387,11000.0
2011-11-30 11:25:00,16.43,16.43,16.4,16.42,5700.0,14.7387,14.7387,14.7118,14.7298,5700.0
2011-11-30 11:30:00,16.42,16.44,16.42,16.44,7000.0,14.7298,14.7477,14.7298,14.7477,7000.0
2011-11-30 11:35:00,16.44,16.48,16.42,16.48,12900.0,14.7477,14.7836,14.7298,14.7836,12900.0
2011-11-30 11:40:00,16.48,16.48,16.45,16.48,6300.0,14.7836,14.7836,14.7567,14.7836,6300.0
2011-11-30 11:45:00,16.48,16.5,16.47,16.48,16900.0,14.7836,14.8015,14.7746,14.7836,16900.0
2011-11-30 11:50:00,16.47,16.48,16.46,16.46,3700.0,14.7746,14.7836,14.7657,14.7657,3700.0
2011-11-30 11:55:00,16.47,16.48,16.41,16.46,12400.0,14.7746,14.7836,14.7208,14.7657,12400.0
2011-11-30 12:00:00,16.48,16.48,16.43,16.45,19800.0,14.7836,14.7836,14.7387,14.7567,19800.0
2011-11-30 12:05:00,16.45,16.45,16.43,16.45,3400.0,14.7567,14.7567,14.7387,14.7567,3400.0
2011-11-30 12:10:00,16.45,16.46,16.45,16.45,4400.0,14.7567,14.7657,14.7567,14.7567,4400.0
2011-11-30 12:15:00,16.45,16.52,16.44,16.52,54400.0,14.7567,14.8195,14.7477,14.8195,54400.0
2011-11-30 12:20:00,16.52,16.6,16.46,16.55,109700.0,14.8195,14.8912,14.7657,14.8464,109700.0
2011-11-30 12:25:00,16.54,16.58,16.54,16.58,4800.0,14.8374,14.8733,14.8374,14.8733,4800.0
2011-11-30 12:30:00,16.58,16.65,16.58,16.64,5000.0,14.8733,14.9361,14.8733,14.9271,5000.0
2011-11-30 12:35:00,16.63,16.64,16.6,16.61,7100.0,14.9182,14.9271,14.8912,14.9002,7100.0
2011-11-30 12:40:00,16.61,16.62,16.58,16.6,5100.0,14.9002,14.9092,14.8733,14.8912,5100.0
2011-11-30 12:45:00,16.62,16.67,16.61,16.66,6400.0,14.9092,14.954,14.9002,14.9451,6400.0
2011-11-30 12:50:00,16.69,16.72,16.67,16.72,7700.0,14.972,14.9989,14.954,14.9989,7700.0
2011-11-30 12:55:00,16.73,16.78,16.7,16.78,26700.0,15.0079,15.0527,14.981,15.0527,26700.0
2011-11-30 13:00:00,16.76,16.84,16.76,16.84,11800.0,15.0348,15.1065,15.0348,15.1065,11800.0
2011-11-30 13:05:00,16.84,16.93,16.8,16.93,30500.0,15.1065,15.1873,15.0707,15.1873,30500.0
2011-11-30 13:10:00,16.93,16.94,16.81,16.81,20000.0,15.1873,15.1962,15.0796,15.0796,20000.0
2011-11-30 13:15:00,16.8,16.82,16.76,16.82,22100.0,15.0707,15.0886,15.0348,15.0886,22100.0
2011-11-30 13:20:00,16.83,16.85,16.8,16.82,7600.0,15.0976,15.1155,15.0707,15.0886,7600.0
2011-11-30 13:25:00,16.81,16.81,16.78,16.78,9800.0,15.0796,15.0796,15.0527,15.0527,9800.0
2011-11-30 13:30:00,16.78,16.79,16.73,16.75,11000.0,15.0527,15.0617,15.0079,15.0258,11000.0
2011-11-30 13:35:00,16.77,16.78,16.75,16.75,17600.0,15.0437,15.0527,15.0258,15.0258,17600.0
2011-11-30 13:40:00,16.76,16.76,16.74,16.74,1100.0,15.0348,15.0348,15.0168,15.0168,1100.0
2011-11-30 13:45:00,16.74,16.75,16.7,16.7,10600.0,15.0168,15.0258,14.981,14.981,10600.0
2011-11-30 13:50:00,16.71,16.71,16.59,16.6,24900.0,14.9899,14.9899,14.8823,14.8912,24900.0
2011-11-30 13:55:00,16.6,16.62,16.58,16.6,17900.0,14.8912,14.9092,14.8733,14.8912,17900.0
2011-11-30 14:00:00,16.61,16.65,16.61,16.65,2700.0,14.9002,14.9361,14.9002,14.9361,2700.0
2011-11-30 14:05:00,16.65,16.66,16.61,16.61,10900.0,14.9361,14.9451,14.9002,14.9002,10900.0
2011-11-30 14:10:00,16.62,16.66,16.6,16.66,9100.0,14.9092,14.9451,14.8912,14.9451,9100.0
2011-11-30 14:15:00,16.66,16.68,16.65,16.68,6400.0,14.9451,14.963,14.9361,14.963,6400.0
2011-11-30 14:20:00,16.68,16.68,16.64,16.64,7300.0,14.963,14.963,14.9271,14.9271,7300.0
2011-11-30 14:25:00,16.64,16.69,16.62,16.69,14300.0,14.9271,14.972,14.9092,14.972,14300.0
2011-11-30 14:30:00,16.69,16.74,16.69,16.7,7300.0,14.972,15.0168,14.972,14.981,7300.0
2011-11-30 14:35:00,16.71,16.71,16.67,16.67,2400.0,14.9899,14.9899,14.954,14.954,2400.0
2011-11-30 14:40:00,16.67,16.68,16.66,16.66,1600.0,14.954,14.963,14.9451,14.9451,1600.0
2011-11-30 14:45:00,16.66,16.66,16.59,16.59,9700.0,14.9451,14.9451,14.8823,14.8823,9700.0
2011-11-30 14:50:00,16.6,16.66,16.59,16.64,8600.0,14.8912,14.9451,14.8823,14.9271,8600.0
2011-11-30 14:55:00,16.62,16.67,16.61,16.67,4700.0,14.9092,14.954,14.9002,14.954,4700.0
2011-11-30 15:00:00,16.68,16.68,16.63,16.63,2700.0,14.963,14.963,14.9182,14.9182,2700.0
2011-11-30 15:05:00,16.64,16.66,16.6,16.63,22000.0,14.9271,14.9451,14.8912,14.9182,22000.0
2011-11-30 15:10:00,16.63,16.64,16.6,16.61,38200.0,14.9182,14.9271,14.8912,14.9002,38200.0
2011-11-30 15:15:00,16.61,16.65,16.61,16.65,8200.0,14.9002,14.9361,14.9002,14.9361,8200.0
2011-11-30 15:20:00,16.65,16.72,16.65,16.69,13500.0,14.9361,14.9989,14.9361,14.972,13500.0
2011-11-30 15:25:00,16.7,16.7,16.6,16.64,30900.0,14.981,14.981,14.8912,14.9271,30900.0
2011-11-30 15:30:00,16.64,16.75,16.64,16.7,17500.0,14.9271,15.0258,14.9271,14.981,17500.0
2011-11-30 15:35:00,16.7,16.75,16.67,16.69,22000.0,14.981,15.0258,14.954,14.972,22000.0
2011-11-30 15:40:00,16.7,16.81,16.7,16.77,29000.0,14.981,15.0796,14.981,15.0437,29000.0
2011-11-30 15:45:00,16.77,16.82,16.72,16.79,37700.0,15.0437,15.0886,14.9989,15.0617,37700.0
2011-11-30 15:50:00,16.78,16.94,16.78,16.87,36500.0,15.0527,15.1962,15.0527,15.1335,36500.0
2011-11-30 15:55:00,16.88,16.92,16.83,16.9,140700.0,15.1424,15.1783,15.0976,15.1604,140700.0
2011-12-01 09:30:00,16.9,16.9,16.6,16.76,17400.0,15.1604,15.1604,14.8912,15.0348,17400.0
2011-12-01 09:35:00,16.77,16.82,16.58,16.66,11200.0,15.0437,15.0886,14.8733,14.9451,11200.0
2011-12-01 09:40:00,16.65,16.83,16.65,16.8,8200.0,14.9361,15.0976,14.9361,15.0707,8200.0
2011-12-01 09:45:00,16.79,16.96,16.78,16.92,15900.0,15.0617,15.2142,15.0527,15.1783,15900.0
2011-12-01 09:50:00,16.9,17.0,16.89,16.99,12100.0,15.1604,15.2501,15.1514,15.2411,12100.0
2011-12-01 09:55:00,16.99,17.07,16.98,17.0,28200.0,15.2411,15.3129,15.2321,15.2501,28200.0
2011-12-01 10:00:00,17.02,17.13,17.02,17.13,13900.0,15.268,15.3667,15.268,15.3667,13900.0
2011-12-01 10:05:00,17.1,17.18,17.1,17.16,6200.0,15.3398,15.4115,15.3398,15.3936,6200.0
2011-12-01 10:10:00,17.16,17.18,17.08,17.09,16800.0,15.3936,15.4115,15.3218,15.3308,16800.0
2011-12-01 10:15:00,17.09,17.18,17.08,17.11,11800.0,15.3308,15.4115,15.3218,15.3487,11800.0
2011-12-01 10:20:00,17.11,17.19,17.1,17.16,12600.0,15.3487,15.4205,15.3398,15.3936,12600.0
2011-12-01 10:25:00,17.19,17.21,17.17,17.19,16700.0,15.4205,15.4385,15.4026,15.4205,16700.0
2011-12-01 10:30:00,17.19,17.19,17.07,17.09,29400.0,15.4205,15.4205,15.3129,15.3308,29400.0
2011-12-01 10:35:00,17.08,17.08,16.94,16.94,6600.0,15.3218,15.3218,15.1962,15.1962,6600.0
2011-12-01 10:40:00,16.92,16.92,16.9,16.91,6000.0,15.1783,15.1783,15.1604,15.1693,6000.0
2011-12-01 10:45:00,16.91,16.98,16.91,16.94,13700.0,15.1693,15.2321,15.1693,15.1962,13700.0
2011-12-01 10:50:00,16.94,16.97,16.93,16.96,3800.0,15.1962,15.2232,15.1873,15.2142,3800.0
2011-12-01 10:55:00,16.96,16.99,16.93,16.99,13900.0,15.2142,15.2411,15.1873,15.2411,13900.0
2011-12-01 11:00:00,16.99,17.05,16.98,17.04,4900.0,15.2411,15.2949,15.2321,15.286,4900.0
2011-12-01 11:05:00,17.06,17.08,16.98,17.03,19300.0,15.3039,15.3218,15.2321,15.277,19300.0
2011-12-01 11:10:00,17.01,17.01,16.89,16.9,12200.0,15.259,15.259,15.1514,15.1604,12200.0
2011-12-01 11:15:00,16.9,16.95,16.83,16.88,7200.0,15.1604,15.2052,15.0976,15.1424,7200.0
2011-12-01 11:20:00,16.86,16.88,16.84,16.88,4600.0,15.1245,15.1424,15.1065,15.1424,4600.0
2011-12-01 11:25:00,16.88,16.88,16.84,16.84,11100.0,15.1424,15.1424,15.1065,15.1065,11100.0
2011-12-01 11:30:00,16.85,16.86,16.81,16.81,6700.0,15.1155,15.1245,15.0796,15.0796,6700.0
2011-12-01 11:35:00,16.81,16.86,16.76,16.86,17100.0,15.0796,15.1245,15.0348,15.1245,17100.0
2011-12-01 11:40:00,16.9,16.96,16.9,16.94,5500.0,15.1604,15.2142,15.1604,15.1962,5500.0
2011-12-01 11:45:00,16.94,16.96,16.93,16.93,4600.0,15.1962,15.2142,15.1873,15.1873,4600.0
2011-12-01 11:50:00,16.94,17.03,16.94,17.01,5500.0,15.1962,15.277,15.1962,15.259,5500.0
2011-12-01 11:55:00,17.0,17.03,17.0,17.0,6900.0,15.2501,15.277,15.2501,15.2501,6900.0
2011-12-01 12:00:00,17.0,17.0,16.97,16.97,1000.0,15.2501,15.2501,15.2232,15.2232,1000.0
2011-12-01 12:05:00,16.98,16.99,16.98,16.99,1100.0,15.2321,15.2411,15.2321,15.2411,1100.0
2011-12-01 12:10:00,16.98,16.98,16.97,16.97,1100.0,15.2321,15.2321,15.2232,15.2232,1100.0
2011-12-01 12:15:00,16.98,16.98,16.94,16.94,3900.0,15.2321,15.2321,15.1962,15.1962,3900.0
2011-12-01 12:20:00,16.94,16.99,16.92,16.98,6900.0,15.1962,15.2411,15.1783,15.2321,6900.0
2011-12-01 12:25:00,16.98,16.99,16.95,16.95,3200.0,15.2321,15.2411,15.2052,15.2052,3200.0
2011-12-01 12:30:00,16.93,16.94,16.89,16.92,4000.0,15.1873,15.1962,15.1514,15.1783,4000.0
2011-12-01 12:35:00,16.93,16.95,16.9,16.9,3800.0,15.1873,15.2052,15.1604,15.1604,3800.0
2011-12-01 12:40:00,16.9,16.9,16.85,16.85,2800.0,15.1604,15.1604,15.1155,15.1155,2800.0
2011-12-01 12:45:00,16.84,16.84,16.79,16.79,6100.0,15.1065,15.1065,15.0617,15.0617,6100.0
2011-12-01 12:50:00,16.8,16.88,16.8,16.87,4500.0,15.0707,15.1424,15.0707,15.1335,4500.0
2011-12-01 12:55:00,16.87,16.87,16.77,16.77,4400.0,15.1335,15.1335,15.0437,15.0437,4400.0
2011-12-01 13:00:00,16.78,16.85,16.78,16.83,3700.0,15.0527,15.1155,15.0527,15.0976,3700.0
2011-12-01 13:05:00,16.83,16.84,16.83,16.84,2500.0,15.0976,15.1065,15.0976,15.1065,2500.0
2011-12-01 13:10:00,16.83,16.87,16.82,16.87,5700.0,15.0976,15.1335,15.0886,15.1335,5700.0
2011-12-01 13:15:00,16.86,16.87,16.85,16.87,3700.0,15.1245,15.1335,15.1155,15.1335,3700.0
2011-12-01 13:20:00,16.87,16.91,16.87,16.91,3800.0,15.1335,15.1693,15.1335,15.1693,3800.0
2011-12-01 13:25:00,16.91,16.95,16.91,16.95,4700.0,15.1693,15.2052,15.1693,15.2052,4700.0
2011-12-01 13:30:00,16.95,16.95,16.93,16.93,2500.0,15.2052,15.2052,15.1873,15.1873,2500.0
2011-12-01 13:35:00,16.93,16.94,16.93,16.94,5000.0,15.1873,15.1962,15.1873,15.1962,5000.0
2011-12-01 13:40:00,16.92,16.98,16.92,16.98,15700.0,15.1783,15.2321,15.1783,15.2321,15700.0
2011-12-01 13:45:00,16.97,16.98,16.97,16.98,1800.0,15.2232,15.2321,15.2232,15.2321,1800.0
2011-12-01 13:50:00,16.98,17.0,16.98,17.0,7900.0,15.2321,15.2501,15.2321,15.2501,7900.0
2011-12-01 13:55:00,16.99,17.08,16.99,17.07,35000.0,15.2411,15.3218,15.2411,15.3129,35000.0
2011-12-01 14:00:00,17.07,17.08,17.06,17.06,3900.0,15.3129,15.3218,15.3039,15.3039,3900.0
2011-12-01 14:05:00,17.06,17.07,17.02,17.02,21800.0,15.3039,15.3129,15.268,15.268,21800.0
2011-12-01 14:10:00,17.02,17.08,17.02,17.04,23200.0,15.268,15.3218,15.268,15.286,23200.0
2011-12-01 14:15:00,17.04,17.05,16.97,16.97,4200.0,15.286,15.2949,15.2232,15.2232,4200.0
2011-12-01 14:20:00,16.97,17.0,16.94,16.99,3300.0,15.2232,15.2501,15.1962,15.2411,3300.0
2011-12-01 14:25:00,16.98,17.03,16.98,17.02,6100.0,15.2321,15.277,15.2321,15.268,6100.0
2011-12-01 14:30:00,17.01,17.01,16.99,17.01,4200.0,15.259,15.259,15.2411,15.259,4200.0
2011-12-01 14:35:00,17.02,17.05,17.01,17.01,7700.0,15.268,15.2949,15.259,15.259,7700.0
2011-12-01 14:40:00,17.02,17.02,16.98,17.0,1700.0,15.268,15.268,15.2321,15.2501,1700.0
2011-12-01 14:45:00,17.01,17.03,16.97,17.03,4900.0,15.259,15.277,15.2232,15.277,4900.0
2011-12-01 14:50:00,17.01,17.02,16.99,16.99,1700.0,15.259,15.268,15.2411,15.2411,1700.0
2011-12-01 14:55:00,16.99,16.99,16.96,16.97,6900.0,15.2411,15.2411,15.2142,15.2232,6900.0
2011-12-01 15:00:00,16.98,17.04,16.98,17.02,3100.0,15.2321,15.286,15.2321,15.268,3100.0
2011-12-01 15:05:00,17.03,17.03,16.96,16.96,7700.0,15.277,15.277,15.2142,15.2142,7700.0
2011-12-01 15:10:00,16.97,17.02,16.97,16.98,3600.0,15.2232,15.268,15.2232,15.2321,3600.0
2011-12-01 15:15:00,16.98,17.0,16.97,16.98,7200.0,15.2321,15.2501,15.2232,15.2321,7200.0
2011-12-01 15:20:00,16.98,17.06,16.98,17.06,20100.0,15.2321,15.3039,15.2321,15.3039,20100.0
2011-12-01 15:25:00,17.05,17.1,17.05,17.1,17000.0,15.2949,15.3398,15.2949,15.3398,17000.0
2011-12-01 15:30:00,17.09,17.14,17.09,17.14,21300.0,15.3308,15.3757,15.3308,15.3757,21300.0
2011-12-01 15:35:00,17.13,17.17,17.13,17.14,21200.0,15.3667,15.4026,15.3667,15.3757,21200.0
2011-12-01 15:40:00,17.15,17.21,17.14,17.17,28300.0,15.3846,15.4385,15.3757,15.4026,28300.0
2011-12-01 15:45:00,17.17,17.18,17.13,17.16,23200.0,15.4026,15.4115,15.3667,15.3936,23200.0
2011-12-01 15:50:00,17.16,17.16,17.07,17.08,19100.0,15.3936,15.3936,15.3129,15.3218,19100.0
2011-12-01 15:55:00,17.07,17.13,17.04,17.12,29400.0,15.3129,15.3667,15.286,15.3577,29400.0
2011-12-02 09:30:00,17.28,17.76,17.26,17.72,66200.0,15.5012,15.9318,15.4833,15.896,66200.0
2011-12-02 09:35:00,17.74,17.76,17.7,17.75,21000.0,15.9139,15.9318,15.878,15.9229,21000.0
2011-12-02 09:40:00,17.74,17.78,17.68,17.75,66500.0,15.9139,15.9498,15.8601,15.9229,66500.0
2011-12-02 09:45:00,17.76,17.95,17.75,17.93,72500.0,15.9318,16.1023,15.9229,16.0843,72500.0
2011-12-02 09:50:00,17.93,17.96,17.8,17.85,36000.0,16.0843,16.1113,15.9677,16.0126,36000.0
2011-12-02 09:55:00,17.83,17.9,17.78,17.86,10900.0,15.9946,16.0574,15.9498,16.0215,10900.0
2011-12-02 10:00:00,17.9,17.9,17.75,17.77,20700.0,16.0574,16.0574,15.9229,15.9408,20700.0
2011-12-02 10:05:00,17.79,17.89,17.78,17.87,39700.0,15.9588,16.0485,15.9498,16.0305,39700.0
2011-12-02 10:10:00,17.88,17.93,17.88,17.9,38600.0,16.0395,16.0843,16.0395,16.0574,38600.0
2011-12-02 10:15:00,17.91,17.93,17.85,17.87,21400.0,16.0664,16.0843,16.0126,16.0305,21400.0
2011-12-02 10:20:00,17.86,17.88,17.82,17.86,29500.0,16.0215,16.0395,15.9857,16.0215,29500.0
2011-12-02 10:25:00,17.85,17.85,17.75,17.77,30100.0,16.0126,16.0126,15.9229,15.9408,30100.0
2011-12-02 10:30:00,17.79,17.79,17.75,17.76,12500.0,15.9588,15.9588,15.9229,15.9318,12500.0
2011-12-02 10:35:00,17.76,17.82,17.74,17.82,99800.0,15.9318,15.9857,15.9139,15.9857,99800.0
2011-12-02 10:40:00,17.81,17.82,17.69,17.73,54000.0,15.9767,15.9857,15.869,15.9049,54000.0
2011-12-02 10:45:00,17.74,17.74,17.59,17.59,10800.0,15.9139,15.9139,15.7793,15.7793,10800.0
2011-12-02 10:50:00,17.58,17.64,17.54,17.64,8900.0,15.7704,15.8242,15.7345,15.8242,8900.0
2011-12-02 10:55:00,17.64,17.64,17.54,17.55,11500.0,15.8242,15.8242,15.7345,15.7435,11500.0
2011-12-02 11:00:00,17.56,17.66,17.41,17.41,36200.0,15.7524,15.8421,15.6179,15.6179,36200.0
2011-12-02 11:05:00,17.38,17.39,17.32,17.34,4200.0,15.591,15.5999,15.5371,15.5551,4200.0
2011-12-02 11:10:00,17.35,17.38,17.35,17.37,6200.0,15.564,15.591,15.564,15.582,6200.0
2011-12-02 11:15:00,17.36,17.37,17.32,17.37,15100.0,15.573,15.582,15.5371,15.582,15100.0
2011-12-02 11:20:00,17.35,17.38,17.34,17.37,4900.0,15.564,15.591,15.5551,15.582,4900.0
2011-12-02 11:25:00,17.36,17.53,17.36,17.51,29200.0,15.573,15.7255,15.573,15.7076,29200.0
2011-12-02 11:30:00,17.51,17.52,17.44,17.45,17000.0,15.7076,15.7165,15.6448,15.6538,17000.0
2011-12-02 11:35:00,17.44,17.44,17.38,17.44,11500.0,15.6448,15.6448,15.591,15.6448,11500.0
2011-12-02 11:40:00,17.44,17.51,17.44,17.47,16700.0,15.6448,15.7076,15.6448,15.6717,16700.0
2011-12-02 11:45:00,17.47,17.49,17.42,17.42,26700.0,15.6717,15.6896,15.6268,15.6268,26700.0
2011-12-02 11:50:00,17.43,17.48,17.38,17.48,33800.0,15.6358,15.6807,15.591,15.6807,33800.0
2011-12-02 11:55:00,17.47,17.51,17.47,17.51,7500.0,15.6717,15.7076,15.6717,15.7076,7500.0
2011-12-02 12:00:00,17.5,17.51,17.45,17.47,21500.0,15.6986,15.7076,15.6538,15.6717,21500.0
2011-12-02 12:05:00,17.45,17.52,17.45,17.5,19300.0,15.6538,15.7165,15.6538,15.6986,19300.0
2011-12-02 12:10:00,17.49,17.52,17.49,17.49,14100.0,15.6896,15.7165,15.6896,15.6896,14100.0
2011-12-02 12:15:00,17.49,17.53,17.48,17.51,16200.0,15.6896,15.7255,15.6807,15.7076,16200.0
2011-12-02 12:20:00,17.54,17.54,17.47,17.48,23800.0,15.7345,15.7345,15.6717,15.6807,23800.0
2011-12-02 12:25:00,17.47,17.57,17.43,17.56,47100.0,15.6717,15.7614,15.6358,15.7524,47100.0
2011-12-02 12:30:00,17.56,17.73,17.54,17.66,62800.0,15.7524,15.9049,15.7345,15.8421,62800.0
2011-12-02 12:35:00,17.64,17.68,17.64,17.65,6000.0,15.8242,15.8601,15.8242,15.8332,6000.0
2011-12-02 12:40:00,17.65,17.65,17.6,17.6,3100.0,15.8332,15.8332,15.7883,15.7883,3100.0
2011-12-02 12:45:00,17.59,17.64,17.56,17.63,6800.0,15.7793,15.8242,15.7524,15.8152,6800.0
2011-12-02 12:50:00,17.63,17.65,17.62,17.64,1900.0,15.8152,15.8332,15.8063,15.8242,1900.0
2011-12-02 12:55:00,17.64,17.67,17.59,17.59,9100.0,15.8242,15.8511,15.7793,15.7793,9100.0
2011-12-02 13:00:00,17.57,17.61,17.57,17.61,900.0,15.7614,15.7973,15.7614,15.7973,900.0
2011-12-02 13:05:00,17.59,17.59,17.56,17.56,2400.0,15.7793,15.7793,15.7524,15.7524,2400.0
2011-12-02 13:10:00,17.55,17.55,17.44,17.45,20400.0,15.7435,15.7435,15.6448,15.6538,20400.0
2011-12-02 13:15:00,17.45,17.49,17.43,17.49,14700.0,15.6538,15.6896,15.6358,15.6896,14700.0
2011-12-02 13:20:00,17.5,17.59,17.49,17.56,4700.0,15.6986,15.7793,15.6896,15.7524,4700.0
2011-12-02 13:25:00,17.58,17.59,17.58,17.59,700.0,15.7704,15.7793,15.7704,15.7793,700.0
2011-12-02 13:30:00,17.56,17.56,17.51,17.51,3200.0,15.7524,15.7524,15.7076,15.7076,3200.0
2011-12-02 13:35:00,17.52,17.55,17.51,17.53,3200.0,15.7165,15.7435,15.7076,15.7255,3200.0
2011-12-02 13:40:00,17.53,17.55,17.51,17.52,4100.0,15.7255,15.7435,15.7076,15.7165,4100.0
2011-12-02 13:45:00,17.52,17.54,17.5,17.51,5700.0,15.7165,15.7345,15.6986,15.7076,5700.0
2011-12-02 13:50:00,17.51,17.53,17.48,17.48,8700.0,15.7076,15.7255,15.6807,15.6807,8700.0
2011-12-02 13:55:00,17.5,17.51,17.48,17.49,4800.0,15.6986,15.7076,15.6807,15.6896,4800.0
2011-12-02 14:00:00,17.5,17.5,17.46,17.48,3400.0,15.6986,15.6986,15.6627,15.6807,3400.0
2011-12-02 14:05:00,17.46,17.46,17.37,17.4,18800.0,15.6627,15.6627,15.582,15.6089,18800.0
2011-12-02 14:10:00,17.4,17.41,17.37,17.38,8700.0,15.6089,15.6179,15.582,15.591,8700.0
2011-12-02 14:15:00,17.38,17.38,17.33,17.34,4700.0,15.591,15.591,15.5461,15.5551,4700.0
2011-12-02 14:20:00,17.36,17.39,17.35,17.37,6400.0,15.573,15.5999,15.564,15.582,6400.0
2011-12-02 14:25:00,17.38,17.42,17.38,17.41,10000.0,15.591,15.6268,15.591,15.6179,10000.0
2011-12-02 14:30:00,17.4,17.41,17.36,17.36,7900.0,15.6089,15.6179,15.573,15.573,7900.0
2011-12-02 14:35:00,17.36,17.36,17.33,17.34,2200.0,15.573,15.573,15.5461,15.5551,2200.0
2011-12-02 14:40:00,17.35,17.43,17.32,17.41,56700.0,15.564,15.6358,15.5371,15.6179,56700.0
2011-12-02 14:45:00,17.41,17.54,17.41,17.52,26300.0,15.6179,15.7345,15.6179,15.7165,26300.0
2011-12-02 14:50:00,17.53,17.59,17.53,17.56,10900.0,15.7255,15.7793,15.7255,15.7524,10900.0
2011-12-02 14:55:00,17.57,17.61,17.52,17.54,37700.0,15.7614,15.7973,15.7165,15.7345,37700.0
2011-12-02 15:00:00,17.55,17.6,17.54,17.55,14200.0,15.7435,15.7883,15.7345,15.7435,14200.0
2011-12-02 15:05:00,17.57,17.59,17.56,17.57,700.0,15.7614,15.7793,15.7524,15.7614,700.0
2011-12-02 15:10:00,17.57,17.57,17.55,17.55,4900.0,15.7614,15.7614,15.7435,15.7435,4900.0
2011-12-02 15:15:00,17.55,17.59,17.55,17.56,2500.0,15.7435,15.7793,15.7435,15.7524,2500.0
2011-12-02 15:20:00,17.56,17.57,17.53,17.56,9200.0,15.7524,15.7614,15.7255,15.7524,9200.0
2011-12-02 15:25:00,17.56,17.57,17.53,17.53,25600.0,15.7524,15.7614,15.7255,15.7255,25600.0
2011-12-02 15:30:00,17.53,17.57,17.53,17.55,7200.0,15.7255,15.7614,15.7255,15.7435,7200.0
2011-12-02 15:35:00,17.56,17.58,17.55,17.55,9900.0,15.7524,15.7704,15.7435,15.7435,9900.0
2011-12-02 15:40:00,17.56,17.58,17.54,17.56,22800.0,15.7524,15.7704,15.7345,15.7524,22800.0
2011-12-02 15:45:00,17.54,17.55,17.48,17.5,31400.0,15.7345,15.7435,15.6807,15.6986,31400.0
2011-12-02 15:50:00,17.49,17.55,17.49,17.53,24700.0,15.6896,15.7435,15.6896,15.7255,24700.0
2011-12-02 15:55:00,17.53,17.55,17.48,17.49,31800.0,15.7255,15.7435,15.6807,15.6896,31800.0
2011-12-05 09:30:00,17.68,17.69,17.59,17.69,33200.0,15.8601,15.869,15.7793,15.869,33200.0
2011-12-05 09:35:00,17.69,17.81,17.67,17.68,80100.0,15.869,15.9767,15.8511,15.8601,80100.0
2011-12-05 09:40:00,17.68,17.68,17.6,17.61,8300.0,15.8601,15.8601,15.7883,15.7973,8300.0
2011-12-05 09:45:00,17.6,17.61,17.56,17.56,9000.0,15.7883,15.7973,15.7524,15.7524,9000.0
2011-12-05 09:50:00,17.55,17.92,17.54,17.81,82900.0,15.7435,16.0754,15.7345,15.9767,82900.0
2011-12-05 09:55:00,17.8,17.8,17.71,17.71,14500.0,15.9677,15.9677,15.887,15.887,14500.0
2011-12-05 10:00:00,17.72,17.76,17.66,17.75,33200.0,15.896,15.9318,15.8421,15.9229,33200.0
2011-12-05 10:05:00,17.78,17.8,17.78,17.78,29500.0,15.9498,15.9677,15.9498,15.9498,29500.0
2011-12-05 10:10:00,17.77,17.8,17.76,17.79,35700.0,15.9408,15.9677,15.9318,15.9588,35700.0
2011-12-05 10:15:00,17.8,17.8,17.77,17.79,25900.0,15.9677,15.9677,15.9408,15.9588,25900.0
2011-12-05 10:20:00,17.79,17.81,17.78,17.81,11900.0,15.9588,15.9767,15.9498,15.9767,11900.0
2011-12-05 10:25:00,17.81,17.86,17.8,17.86,36300.0,15.9767,16.0215,15.9677,16.0215,36300.0
2011-12-05 10:30:00,17.89,17.9,17.87,17.88,19500.0,16.0485,16.0574,16.0305,16.0395,19500.0
2011-12-05 10:35:00,17.88,17.89,17.87,17.88,5200.0,16.0395,16.0485,16.0305,16.0395,5200.0
2011-12-05 10:40:00,17.87,17.87,17.84,17.86,20300.0,16.0305,16.0305,16.0036,16.0215,20300.0
2011-12-05 10:45:00,17.85,17.87,17.85,17.85,4800.0,16.0126,16.0305,16.0126,16.0126,4800.0
2011-12-05 10:50:00,17.86,17.86,17.85,17.85,12500.0,16.0215,16.0215,16.0126,16.0126,12500.0
2011-12-05 10:55:00,17.85,17.85,17.82,17.82,6100.0,16.0126,16.0126,15.9857,15.9857,6100.0
2011-12-05 11:00:00,17.83,17.87,17.83,17.87,19700.0,15.9946,16.0305,15.9946,16.0305,19700.0
2011-12-05 11:05:00,17.87,17.89,17.87,17.88,4100.0,16.0305,16.0485,16.0305,16.0395,4100.0
2011-12-05 11:10:00,17.87,17.89,17.87,17.87,8400.0,16.0305,16.0485,16.0305,16.0305,8400.0
2011-12-05 11:15:00,17.88,17.88,17.83,17.83,18500.0,16.0395,16.0395,15.9946,15.9946,18500.0
2011-12-05 11:20:00,17.83,17.83,17.63,17.64,21400.0,15.9946,15.9946,15.8152,15.8242,21400.0
2011-12-05 11:25:00,17.63,17.67,17.61,17.64,8500.0,15.8152,15.8511,15.7973,15.8242,8500.0
2011-12-05 11:30:00,17.65,17.69,17.63,17.68,7600.0,15.8332,15.869,15.8152,15.8601,7600.0
2011-12-05 11:35:00,17.7,17.7,17.67,17.69,4000.0,15.878,15.878,15.8511,15.869,4000.0
2011-12-05 11:40:00,17.71,17.8,17.71,17.79,7400.0,15.887,15.9677,15.887,15.9588,7400.0
2011-12-05 11:45:00,17.78,17.82,17.78,17.79,6200.0,15.9498,15.9857,15.9498,15.9588,6200.0
2011-12-05 11:50:00,17.79,17.79,17.71,17.73,6600.0,15.9588,15.9588,15.887,15.9049,6600.0
2011-12-05 11:55:00,17.72,17.72,17.68,17.71,8800.0,15.896,15.896,15.8601,15.887,8800.0
2011-12-05 12:00:00,17.71,17.72,17.7,17.71,3800.0,15.887,15.896,15.878,15.887,3800.0
2011-12-05 12:05:00,17.7,17.75,17.69,17.72,7600.0,15.878,15.9229,15.869,15.896,7600.0
2011-12-05 12:10:00,17.73,17.73,17.72,17.73,500.0,15.9049,15.9049,15.896,15.9049,500.0
2011-12-05 12:15:00,17.72,17.74,17.67,17.74,13000.0,15.896,15.9139,15.8511,15.9139,13000.0
2011-12-05 12:20:00,17.75,17.76,17.73,17.76,6900.0,15.9229,15.9318,15.9049,15.9318,6900.0
2011-12-05 12:25:00,17.76,17.76,17.76,17.76,300.0,15.9318,15.9318,15.9318,15.9318,300.0
2011-12-05 12:30:00,17.78,17.79,17.76,17.77,7200.0,15.9498,15.9588,15.9318,15.9408,7200.0
2011-12-05 12:35:00,17.76,17.77,17.75,17.75,1900.0,15.9318,15.9408,15.9229,15.9229,1900.0
2011-12-05 12:40:00,17.75,17.76,17.72,17.73,3400.0,15.9229,15.9318,15.896,15.9049,3400.0
2011-12-05 12:45:00,17.74,17.77,17.74,17.76,2300.0,15.9139,15.9408,15.9139,15.9318,2300.0
2011-12-05 12:50:00,17.76,17.81,17.75,17.79,41200.0,15.9318,15.9767,15.9229,15.9588,41200.0
2011-12-05 12:55:00,17.79,17.82,17.79,17.79,13400.0,15.9588,15.9857,15.9588,15.9588,13400.0
2011-12-05 13:00:00,17.78,17.79,17.76,17.77,4300.0,15.9498,15.9588,15.9318,15.9408,4300.0
2011-12-05 13:05:00,17.76,17.78,17.75,17.78,2200.0,15.9318,15.9498,15.9229,15.9498,2200.0
2011-12-05 13:10:00,17.77,17.87,17.74,17.85,79700.0,15.9408,16.0305,15.9139,16.0126,79700.0
2011-12-05 13:15:00,17.86,17.89,17.86,17.89,7700.0,16.0215,16.0485,16.0215,16.0485,7700.0
2011-12-05 13:20:00,17.87,17.88,17.85,17.87,3000.0,16.0305,16.0395,16.0126,16.0305,3000.0
2011-12-05 13:25:00,17.88,17.89,17.85,17.85,3600.0,16.0395,16.0485,16.0126,16.0126,3600.0
2011-12-05 13:30:00,17.85,17.85,17.82,17.84,2700.0,16.0126,16.0126,15.9857,16.0036,2700.0
2011-12-05 13:35:00,17.83,17.87,17.82,17.87,13200.0,15.9946,16.0305,15.9857,16.0305,13200.0
2011-12-05 13:40:00,17.84,17.84,17.75,17.77,4900.0,16.0036,16.0036,15.9229,15.9408,4900.0
2011-12-05 13:45:00,17.76,17.79,17.72,17.72,8200.0,15.9318,15.9588,15.896,15.896,8200.0
2011-12-05 13:50:00,17.72,17.76,17.63,17.67,25400.0,15.896,15.9318,15.8152,15.8511,25400.0
2011-12-05 13:55:00,17.66,17.7,17.66,17.69,8100.0,15.8421,15.878,15.8421,15.869,8100.0
2011-12-05 14:00:00,17.68,17.69,17.64,17.64,3900.0,15.8601,15.869,15.8242,15.8242,3900.0
2011-12-05 14:05:00,17.63,17.63,17.53,17.57,10600.0,15.8152,15.8152,15.7255,15.7614,10600.0
2011-12-05 14:10:00,17.58,17.59,17.57,17.57,2800.0,15.7704,15.7793,15.7614,15.7614,2800.0
2011-12-05 14:15:00,17.56,17.61,17.55,17.58,34300.0,15.7524,15.7973,15.7435,15.7704,34300.0
2011-12-05 14:20:00,17.56,17.6,17.56,17.6,9600.0,15.7524,15.7883,15.7524,15.7883,9600.0
2011-12-05 14:25:00,17.58,17.6,17.58,17.59,5600.0,15.7704,15.7883,15.7704,15.7793,5600.0
2011-12-05 14:30:00,17.6,17.6,17.54,17.54,6800.0,15.7883,15.7883,15.7345,15.7345,6800.0
2011-12-05 14:35:00,17.54,17.58,17.54,17.56,7700.0,15.7345,15.7704,15.7345,15.7524,7700.0
2011-12-05 14:40:00,17.56,17.59,17.56,17.57,8800.0,15.7524,15.7793,15.7524,15.7614,8800.0
2011-12-05 14:45:00,17.57,17.61,17.56,17.6,12900.0,15.7614,15.7973,15.7524,15.7883,12900.0
2011-12-05 14:50:00,17.6,17.63,17.6,17.6,17100.0,15.7883,15.8152,15.7883,15.7883,17100.0
2011-12-05 14:55:00,17.61,17.67,17.6,17.67,10900.0,15.7973,15.8511,15.7883,15.8511,10900.0
2011-12-05 15:00:00,17.66,17.67,17.63,17.64,9300.0,15.8421,15.8511,15.8152,15.8242,9300.0
2011-12-05 15:05:00,17.65,17.7,17.5,17.57,54300.0,15.8332,15.878,15.6986,15.7614,54300.0
2011-12-05 15:10:00,17.59,17.62,17.58,17.58,19300.0,15.7793,15.8063,15.7704,15.7704,19300.0
2011-12-05 15:15:00,17.59,17.63,17.58,17.59,31600.0,15.7793,15.8152,15.7704,15.7793,31600.0
2011-12-05 15:20:00,17.58,17.63,17.58,17.62,10900.0,15.7704,15.8152,15.7704,15.8063,10900.0
2011-12-05 15:25:00,17.57,17.6,17.55,17.56,3200.0,15.7614,15.7883,15.7435,15.7524,3200.0
2011-12-05 15:30:00,17.57,17.59,17.52,17.58,43300.0,15.7614,15.7793,15.7165,15.7704,43300.0
2011-12-05 15:35:00,17.59,17.59,17.53,17.57,17000.0,15.7793,15.7793,15.7255,15.7614,17000.0
2011-12-05 15:40:00,17.56,17.6,17.54,17.58,22800.0,15.7524,15.7883,15.7345,15.7704,22800.0
2011-12-05 15:45:00,17.58,17.63,17.55,17.59,13300.0,15.7704,15.8152,15.7435,15.7793,13300.0
2011-12-05 15:50:00,17.59,17.7,17.56,17.7,52100.0,15.7793,15.878,15.7524,15.878,52100.0
2011-12-05 15:55:00,17.69,17.76,17.65,17.72,51000.0,15.869,15.9318,15.8332,15.896,51000.0
2011-12-06 09:30:00,17.67,17.87,17.57,17.67,16000.0,15.8511,16.0305,15.7614,15.8511,16000.0
2011-12-06 09:35:00,17.8,17.8,17.71,17.71,2400.0,15.9677,15.9677,15.887,15.887,2400.0
2011-12-06 09:40:00,17.7,17.7,17.56,17.6,89300.0,15.878,15.878,15.7524,15.7883,89300.0
2011-12-06 09:45:00,17.57,17.58,17.35,17.36,13500.0,15.7614,15.7704,15.564,15.573,13500.0
2011-12-06 09:50:00,17.35,17.37,17.26,17.29,6700.0,15.564,15.582,15.4833,15.5102,6700.0
2011-12-06 09:55:00,17.28,17.4,17.23,17.38,44600.0,15.5012,15.6089,15.4564,15.591,44600.0
2011-12-06 10:00:00,17.39,17.58,17.39,17.57,11100.0,15.5999,15.7704,15.5999,15.7614,11100.0
2011-12-06 10:05:00,17.52,17.59,17.52,17.58,8200.0,15.7165,15.7793,15.7165,15.7704,8200.0
2011-12-06 10:10:00,17.56,17.57,17.51,17.54,7600.0,15.7524,15.7614,15.7076,15.7345,7600.0
2011-12-06 10:15:00,17.56,17.62,17.56,17.59,13500.0,15.7524,15.8063,15.7524,15.7793,13500.0
2011-12-06 10:20:00,17.6,17.6,17.55,17.58,41100.0,15.7883,15.7883,15.7435,15.7704,41100.0
2011-12-06 10:25:00,17.58,17.6,17.48,17.48,7800.0,15.7704,15.7883,15.6807,15.6807,7800.0
2011-12-06 10:30:00,17.49,17.58,17.49,17.56,15700.0,15.6896,15.7704,15.6896,15.7524,15700.0
2011-12-06 10:35:00,17.55,17.57,17.48,17.52,12200.0,15.7435,15.7614,15.6807,15.7165,12200.0
2011-12-06 10:40:00,17.53,17.53,17.51,17.51,2700.0,15.7255,15.7255,15.7076,15.7076,2700.0
2011-12-06 10:45:00,17.5,17.56,17.48,17.54,4000.0,15.6986,15.7524,15.6807,15.7345,4000.0
2011-12-06 10:50:00,17.55,17.61,17.5,17.5,82400.0,15.7435,15.7973,15.6986,15.6986,82400.0
2011-12-06 10:55:00,17.5,17.5,17.47,17.5,4900.0,15.6986,15.6986,15.6717,15.6986,4900.0
2011-12-06 11:00:00,17.5,17.54,17.5,17.54,12900.0,15.6986,15.7345,15.6986,15.7345,12900.0
2011-12-06 11:05:00,17.53,17.57,17.49,17.56,42700.0,15.7255,15.7614,15.6896,15.7524,42700.0
2011-12-06 11:10:00,17.54,17.55,17.51,17.52,14300.0,15.7345,15.7435,15.7076,15.7165,14300.0
2011-12-06 11:15:00,17.52,17.52,17.5,17.51,13800.0,15.7165,15.7165,15.6986,15.7076,13800.0
2011-12-06 11:20:00,17.5,17.52,17.47,17.47,34500.0,15.6986,15.7165,15.6717,15.6717,34500.0
2011-12-06 11:25:00,17.5,17.51,17.46,17.51,4400.0,15.6986,15.7076,15.6627,15.7076,4400.0
2011-12-06 11:30:00,17.5,17.51,17.49,17.5,1500.0,15.6986,15.7076,15.6896,15.6986,1500.0
2011-12-06 11:35:00,17.49,17.5,17.39,17.43,14100.0,15.6896,15.6986,15.5999,15.6358,14100.0
2011-12-06 11:40:00,17.45,17.49,17.38,17.45,8500.0,15.6538,15.6896,15.591,15.6538,8500.0
2011-12-06 11:45:00,17.43,17.44,17.33,17.38,3100.0,15.6358,15.6448,15.5461,15.591,3100.0
2011-12-06 11:50:00,17.39,17.39,17.34,17.39,4500.0,15.5999,15.5999,15.5551,15.5999,4500.0
2011-12-06 11:55:00,17.4,17.49,17.4,17.47,5800.0,15.6089,15.6896,15.6089,15.6717,5800.0
2011-12-06 12:00:00,17.45,17.45,17.38,17.41,8000.0,15.6538,15.6538,15.591,15.6179,8000.0
2011-12-06 12:05:00,17.39,17.39,17.3,17.3,5300.0,15.5999,15.5999,15.5192,15.5192,5300.0
2011-12-06 12:10:00,17.32,17.36,17.32,17.33,4700.0,15.5371,15.573,15.5371,15.5461,4700.0
2011-12-06 12:15:00,17.33,17.33,17.29,17.32,9300.0,15.5461,15.5461,15.5102,15.5371,9300.0
2011-12-06 12:20:00,17.3,17.33,17.28,17.31,18200.0,15.5192,15.5461,15.5012,15.5282,18200.0
2011-12-06 12:25:00,17.3,17.33,17.28,17.29,12000.0,15.5192,15.5461,15.5012,15.5102,12000.0
2011-12-06 12:30:00,17.3,17.32,17.28,17.3,21000.0,15.5192,15.5371,15.5012,15.5192,21000.0
2011-12-06 12:35:00,17.29,17.29,17.18,17.2,19300.0,15.5102,15.5102,15.4115,15.4295,19300.0
2011-12-06 12:40:00,17.22,17.23,17.19,17.2,7800.0,15.4474,15.4564,15.4205,15.4295,7800.0
2011-12-06 12:45:00,17.2,17.22,17.19,17.19,4200.0,15.4295,15.4474,15.4205,15.4205,4200.0
2011-12-06 12:50:00,17.2,17.23,17.2,17.22,12800.0,15.4295,15.4564,15.4295,15.4474,12800.0
2011-12-06 12:55:00,17.21,17.24,17.21,17.24,11300.0,15.4385,15.4654,15.4385,15.4654,11300.0
2011-12-06 13:00:00,17.23,17.23,17.22,17.23,3400.0,15.4564,15.4564,15.4474,15.4564,3400.0
2011-12-06 13:05:00,17.23,17.23,17.22,17.22,2700.0,15.4564,15.4564,15.4474,15.4474,2700.0
2011-12-06 13:10:00,17.23,17.25,17.23,17.25,7300.0,15.4564,15.4743,15.4564,15.4743,7300.0
2011-12-06 13:15:00,17.28,17.33,17.28,17.32,5200.0,15.5012,15.5461,15.5012,15.5371,5200.0
2011-12-06 13:20:00,17.33,17.35,17.32,17.33,2400.0,15.5461,15.564,15.5371,15.5461,2400.0
2011-12-06 13:25:00,17.34,17.37,17.33,17.34,3100.0,15.5551,15.582,15.5461,15.5551,3100.0
2011-12-06 13:30:00,17.34,17.35,17.29,17.3,10800.0,15.5551,15.564,15.5102,15.5192,10800.0
2011-12-06 13:35:00,17.32,17.33,17.3,17.3,6700.0,15.5371,15.5461,15.5192,15.5192,6700.0
2011-12-06 13:40:00,17.3,17.32,17.3,17.32,11400.0,15.5192,15.5371,15.5192,15.5371,11400.0
2011-12-06 13:45:00,17.33,17.37,17.31,17.37,10900.0,15.5461,15.582,15.5282,15.582,10900.0
2011-12-06 13:50:00,17.36,17.38,17.28,17.28,24700.0,15.573,15.591,15.5012,15.5012,24700.0
2011-12-06 13:55:00,17.3,17.42,17.3,17.38,31600.0,15.5192,15.6268,15.5192,15.591,31600.0
2011-12-06 14:00:00,17.39,17.41,17.38,17.4,3400.0,15.5999,15.6179,15.591,15.6089,3400.0
2011-12-06 14:05:00,17.41,17.47,17.41,17.45,8600.0,15.6179,15.6717,15.6179,15.6538,8600.0
2011-12-06 14:10:00,17.45,17.45,17.42,17.42,3400.0,15.6538,15.6538,15.6268,15.6268,3400.0
2011-12-06 14:15:00,17.44,17.48,17.44,17.44,14400.0,15.6448,15.6807,15.6448,15.6448,14400.0
2011-12-06 14:20:00,17.44,17.44,17.38,17.4,3200.0,15.6448,15.6448,15.591,15.6089,3200.0
2011-12-06 14:25:00,17.41,17.42,17.4,17.41,3500.0,15.6179,15.6268,15.6089,15.6179,3500.0
2011-12-06 14:30:00,17.4,17.46,17.4,17.46,4300.0,15.6089,15.6627,15.6089,15.6627,4300.0
2011-12-06 14:35:00,17.46,17.59,17.46,17.57,10200.0,15.6627,15.7793,15.6627,15.7614,10200.0
2011-12-06 14:40:00,17.57,17.61,17.57,17.6,6700.0,15.7614,15.7973,15.7614,15.7883,6700.0
2011-12-06 14:45:00,17.61,17.63,17.57,17.58,10900.0,15.7973,15.8152,15.7614,15.7704,10900.0
2011-12-06 14:50:00,17.59,17.67,17.59,17.67,16300.0,15.7793,15.8511,15.7793,15.8511,16300.0
2011-12-06 14:55:00,17.66,17.67,17.65,17.66,16600.0,15.8421,15.8511,15.8332,15.8421,16600.0
2011-12-06 15:00:00,17.68,17.7,17.68,17.7,2500.0,15.8601,15.878,15.8601,15.878,2500.0
2011-12-06 15:05:00,17.72,17.72,17.7,17.72,8900.0,15.896,15.896,15.878,15.896,8900.0
2011-12-06 15:10:00,17.72,17.77,17.71,17.75,7900.0,15.896,15.9408,15.887,15.9229,7900.0
2011-12-06 15:15:00,17.75,17.79,17.75,17.75,11500.0,15.9229,15.9588,15.9229,15.9229,11500.0
2011-12-06 15:20:00,17.75,17.76,17.73,17.73,4600.0,15.9229,15.9318,15.9049,15.9049,4600.0
2011-12-06 15:25:00,17.73,17.8,17.73,17.73,29400.0,15.9049,15.9677,15.9049,15.9049,29400.0
2011-12-06 15:30:00,17.73,17.77,17.72,17.73,7600.0,15.9049,15.9408,15.896,15.9049,7600.0
2011-12-06 15:35:00,17.71,17.73,17.68,17.68,12800.0,15.887,15.9049,15.8601,15.8601,12800.0
2011-12-06 15:40:00,17.68,17.71,17.65,17.7,14800.0,15.8601,15.887,15.8332,15.878,14800.0
2011-12-06 15:45:00,17.69,17.71,17.67,17.67,17300.0,15.869,15.887,15.8511,15.8511,17300.0
2011-12-06 15:50:00,17.68,17.7,17.66,17.7,15600.0,15.8601,15.878,15.8421,15.878,15600.0
2011-12-06 15:55:00,17.7,17.72,17.65,17.71,34600.0,15.878,15.896,15.8332,15.887,34600.0
2011-12-07 09:30:00,17.56,17.67,17.38,17.4,14900.0,15.7524,15.8511,15.591,15.6089,14900.0
2011-12-07 09:35:00,17.38,17.38,17.25,17.3,10700.0,15.591,15.591,15.4743,15.5192,10700.0
2011-12-07 09:40:00,17.3,17.31,17.24,17.29,24300.0,15.5192,15.5282,15.4654,15.5102,24300.0
2011-12-07 09:45:00,17.27,17.33,17.26,17.31,12200.0,15.4923,15.5461,15.4833,15.5282,12200.0
2011-12-07 09:50:00,17.33,17.4,17.33,17.36,8600.0,15.5461,15.6089,15.5461,15.573,8600.0
2011-12-07 09:55:00,17.34,17.48,17.34,17.48,3100.0,15.5551,15.6807,15.5551,15.6807,3100.0
2011-12-07 10:00:00,17.47,17.47,17.35,17.38,6900.0,15.6717,15.6717,15.564,15.591,6900.0
2011-12-07 10:05:00,17.37,17.39,17.35,17.36,3900.0,15.582,15.5999,15.564,15.573,3900.0
2011-12-07 10:10:00,17.35,17.38,17.32,17.37,15900.0,15.564,15.591,15.5371,15.582,15900.0
2011-12-07 10:15:00,17.37,17.39,17.34,17.38,6300.0,15.582,15.5999,15.5551,15.591,6300.0
2011-12-07 10:20:00,17.38,17.38,17.3,17.3,8800.0,15.591,15.591,15.5192,15.5192,8800.0
2011-12-07 10:25:00,17.34,17.37,17.3,17.35,8500.0,15.5551,15.582,15.5192,15.564,8500.0
2011-12-07 10:30:00,17.33,17.41,17.33,17.41,11700.0,15.5461,15.6179,15.5461,15.6179,11700.0
2011-12-07 10:35:00,17.38,17.44,17.37,17.43,8000.0,15.591,15.6448,15.582,15.6358,8000.0
2011-12-07 10:40:00,17.42,17.47,17.42,17.47,5900.0,15.6268,15.6717,15.6268,15.6717,5900.0
2011-12-07 10:45:00,17.48,17.61,17.48,17.57,14400.0,15.6807,15.7973,15.6807,15.7614,14400.0
2011-12-07 10:50:00,17.58,17.58,17.51,17.56,7800.0,15.7704,15.7704,15.7076,15.7524,7800.0
2011-12-07 10:55:00,17.58,17.58,17.51,17.52,5300.0,15.7704,15.7704,15.7076,15.7165,5300.0
2011-12-07 11:00:00,17.56,17.59,17.53,17.57,3400.0,15.7524,15.7793,15.7255,15.7614,3400.0
2011-12-07 11:05:00,17.57,17.65,17.57,17.65,8300.0,15.7614,15.8332,15.7614,15.8332,8300.0
2011-12-07 11:10:00,17.63,17.64,17.6,17.62,4000.0,15.8152,15.8242,15.7883,15.8063,4000.0
2011-12-07 11:15:00,17.62,17.63,17.58,17.58,3200.0,15.8063,15.8152,15.7704,15.7704,3200.0
2011-12-07 11:20:00,17.58,17.71,17.58,17.68,18000.0,15.7704,15.887,15.7704,15.8601,18000.0
2011-12-07 11:25:00,17.65,17.72,17.64,17.7,6000.0,15.8332,15.896,15.8242,15.878,6000.0
2011-12-07 11:30:00,17.7,17.85,17.69,17.85,21500.0,15.878,16.0126,15.869,16.0126,21500.0
2011-12-07 11:35:00,17.85,17.95,17.85,17.94,13200.0,16.0126,16.1023,16.0126,16.0933,13200.0
2011-12-07 11:40:00,17.94,18.0,17.94,17.95,29400.0,16.0933,16.1471,16.0933,16.1023,29400.0
2011-12-07 11:45:00,17.96,17.96,17.87,17.88,11500.0,16.1113,16.1113,16.0305,16.0395,11500.0
2011-12-07 11:50:00,17.87,17.91,17.85,17.9,12700.0,16.0305,16.0664,16.0126,16.0574,12700.0
2011-12-07 11:55:00,17.9,17.93,17.87,17.92,14700.0,16.0574,16.0843,16.0305,16.0754,14700.0
2011-12-07 12:00:00,17.92,18.0,17.91,17.96,37800.0,16.0754,16.1471,16.0664,16.1113,37800.0
2011-12-07 12:05:00,17.98,18.02,17.96,17.99,32400.0,16.1292,16.1651,16.1113,16.1382,32400.0
2011-12-07 12:10:00,17.99,18.0,17.94,17.96,23800.0,16.1382,16.1471,16.0933,16.1113,23800.0
2011-12-07 12:15:00,17.94,18.03,17.93,18.01,42000.0,16.0933,16.174,16.0843,16.1561,42000.0
2011-12-07 12:20:00,18.01,18.03,18.0,18.01,12900.0,16.1561,16.174,16.1471,16.1561,12900.0
2011-12-07 12:25:00,18.01,18.15,18.01,18.1,35400.0,16.1561,16.2817,16.1561,16.2368,35400.0
2011-12-07 12:30:00,18.09,18.22,18.09,18.19,51700.0,16.2279,16.3445,16.2279,16.3176,51700.0
2011-12-07 12:35:00,18.19,18.32,18.19,18.27,74200.0,16.3176,16.4342,16.3176,16.3893,74200.0
2011-12-07 12:40:00,18.27,18.37,18.27,18.34,50900.0,16.3893,16.479,16.3893,16.4521,50900.0
2011-12-07 12:45:00,18.32,18.45,18.32,18.41,32500.0,16.4342,16.5508,16.4342,16.5149,32500.0
2011-12-07 12:50:00,18.39,18.53,18.39,18.51,59600.0,16.497,16.6226,16.497,16.6046,59600.0
2011-12-07 12:55:00,18.51,18.54,18.47,18.52,15300.0,16.6046,16.6315,16.5688,16.6136,15300.0
2011-12-07 13:00:00,18.54,18.7,18.52,18.69,94200.0,16.6315,16.7751,16.6136,16.7661,94200.0
2011-12-07 13:05:00,18.69,18.88,18.56,18.56,92400.0,16.7661,16.9366,16.6495,16.6495,92400.0
2011-12-07 13:10:00,18.54,18.56,18.31,18.33,39700.0,16.6315,16.6495,16.4252,16.4432,39700.0
2011-12-07 13:15:00,18.34,18.34,18.22,18.31,46800.0,16.4521,16.4521,16.3445,16.4252,46800.0
2011-12-07 13:20:00,18.3,18.3,18.19,18.25,17400.0,16.4163,16.4163,16.3176,16.3714,17400.0
2011-12-07 13:25:00,18.24,18.24,18.17,18.19,10600.0,16.3624,16.3624,16.2996,16.3176,10600.0
2011-12-07 13:30:00,18.19,18.28,18.19,18.22,33100.0,16.3176,16.3983,16.3176,16.3445,33100.0
2011-12-07 13:35:00,18.23,18.26,18.19,18.23,10400.0,16.3535,16.3804,16.3176,16.3535,10400.0
2011-12-07 13:40:00,18.23,18.25,18.2,18.23,25600.0,16.3535,16.3714,16.3265,16.3535,25600.0
2011-12-07 13:45:00,18.23,18.26,18.22,18.26,5400.0,16.3535,16.3804,16.3445,16.3804,5400.0
2011-12-07 13:50:00,18.24,18.33,18.23,18.24,26800.0,16.3624,16.4432,16.3535,16.3624,26800.0
2011-12-07 13:55:00,18.23,18.25,18.19,18.2,12700.0,16.3535,16.3714,16.3176,16.3265,12700.0
2011-12-07 14:00:00,18.19,18.19,18.13,18.14,27400.0,16.3176,16.3176,16.2638,16.2727,27400.0
2011-12-07 14:05:00,18.14,18.15,18.05,18.05,13200.0,16.2727,16.2817,16.192,16.192,13200.0
2011-12-07 14:10:00,18.06,18.06,18.05,18.05,14000.0,16.201,16.201,16.192,16.192,14000.0
2011-12-07 14:15:00,18.05,18.11,18.05,18.07,21900.0,16.192,16.2458,16.192,16.2099,21900.0
2011-12-07 14:20:00,18.06,18.09,18.05,18.07,20200.0,16.201,16.2279,16.192,16.2099,20200.0
2011-12-07 14:25:00,18.06,18.07,18.05,18.07,9600.0,16.201,16.2099,16.192,16.2099,9600.0
2011-12-07 14:30:00,18.08,18.09,18.05,18.06,16200.0,16.2189,16.2279,16.192,16.201,16200.0
2011-12-07 14:35:00,18.06,18.1,18.05,18.07,13100.0,16.201,16.2368,16.192,16.2099,13100.0
2011-12-07 14:40:00,18.08,18.17,18.06,18.06,29200.0,16.2189,16.2996,16.201,16.201,29200.0
2011-12-07 14:45:00,18.06,18.12,18.05,18.08,22600.0,16.201,16.2548,16.192,16.2189,22600.0
2011-12-07 14:50:00,18.09,18.1,18.06,18.1,8600.0,16.2279,16.2368,16.201,16.2368,8600.0
2011-12-07 14:55:00,18.09,18.1,18.06,18.07,11700.0,16.2279,16.2368,16.201,16.2099,11700.0
2011-12-07 15:00:00,18.07,18.08,18.06,18.06,11800.0,16.2099,16.2189,16.201,16.201,11800.0
2011-12-07 15:05:00,18.06,18.08,18.05,18.06,8200.0,16.201,16.2189,16.192,16.201,8200.0
2011-12-07 15:10:00,18.06,18.07,18.05,18.07,15400.0,16.201,16.2099,16.192,16.2099,15400.0
2011-12-07 15:15:00,18.07,18.24,18.07,18.17,27000.0,16.2099,16.3624,16.2099,16.2996,27000.0
2011-12-07 15:20:00,18.16,18.27,18.15,18.26,31600.0,16.2907,16.3893,16.2817,16.3804,31600.0
2011-12-07 15:25:00,18.26,18.38,18.26,18.31,46000.0,16.3804,16.488,16.3804,16.4252,46000.0
2011-12-07 15:30:00,18.31,18.36,18.29,18.31,11400.0,16.4252,16.4701,16.4073,16.4252,11400.0
2011-12-07 15:35:00,18.32,18.43,18.3,18.41,22300.0,16.4342,16.5329,16.4163,16.5149,22300.0
2011-12-07 15:40:00,18.41,18.47,18.34,18.34,23000.0,16.5149,16.5688,16.4521,16.4521,23000.0
2011-12-07 15:45:00,18.33,18.49,18.29,18.48,57700.0,16.4432,16.5867,16.4073,16.5777,57700.0
2011-12-07 15:50:00,18.49,18.8,18.48,18.64,198800.0,16.5867,16.8648,16.5777,16.7213,198800.0
2011-12-07 15:55:00,18.63,18.82,18.55,18.55,82600.0,16.7123,16.8827,16.6405,16.6405,82600.0
2011-12-08 09:30:00,18.22,18.29,18.07,18.13,32500.0,16.3445,16.4073,16.2099,16.2638,32500.0
2011-12-08 09:35:00,18.13,18.37,18.12,18.35,10700.0,16.2638,16.479,16.2548,16.4611,10700.0
2011-12-08 09:40:00,18.34,18.4,18.22,18.39,9400.0,16.4521,16.506,16.3445,16.497,9400.0
2011-12-08 09:45:00,18.39,18.59,18.36,18.59,18300.0,16.497,16.6764,16.4701,16.6764,18300.0
2011-12-08 09:50:00,18.56,18.68,18.5,18.5,23200.0,16.6495,16.7571,16.5957,16.5957,23200.0
2011-12-08 09:55:00,18.45,18.61,18.4,18.49,16300.0,16.5508,16.6943,16.506,16.5867,16300.0
2011-12-08 10:00:00,18.46,18.65,18.4,18.4,21100.0,16.5598,16.7302,16.506,16.506,21100.0
2011-12-08 10:05:00,18.4,18.6,18.37,18.41,23600.0,16.506,16.6854,16.479,16.5149,23600.0
2011-12-08 10:10:00,18.44,18.51,18.41,18.41,9600.0,16.5418,16.6046,16.5149,16.5149,9600.0
2011-12-08 10:15:00,18.42,18.54,18.39,18.41,11300.0,16.5239,16.6315,16.497,16.5149,11300.0
2011-12-08 10:20:00,18.42,18.52,18.37,18.48,31600.0,16.5239,16.6136,16.479,16.5777,31600.0
2011-12-08 10:25:00,18.49,18.51,18.39,18.39,27500.0,16.5867,16.6046,16.497,16.497,27500.0
2011-12-08 10:30:00,18.41,18.52,18.39,18.44,9800.0,16.5149,16.6136,16.497,16.5418,9800.0
2011-12-08 10:35:00,18.44,18.44,18.33,18.33,5000.0,16.5418,16.5418,16.4432,16.4432,5000.0
2011-12-08 10:40:00,18.32,18.38,18.29,18.38,8400.0,16.4342,16.488,16.4073,16.488,8400.0
2011-12-08 10:45:00,18.34,18.4,18.32,18.35,5200.0,16.4521,16.506,16.4342,16.4611,5200.0
2011-12-08 10:50:00,18.32,18.43,18.3,18.3,7000.0,16.4342,16.5329,16.4163,16.4163,7000.0
2011-12-08 10:55:00,18.31,18.35,18.19,18.19,14600.0,16.4252,16.4611,16.3176,16.3176,14600.0
2011-12-08 11:00:00,18.21,18.28,18.15,18.25,8500.0,16.3355,16.3983,16.2817,16.3714,8500.0
2011-12-08 11:05:00,18.24,18.38,18.18,18.18,9900.0,16.3624,16.488,16.3086,16.3086,9900.0
2011-12-08 11:10:00,18.18,18.34,18.18,18.26,17000.0,16.3086,16.4521,16.3086,16.3804,17000.0
2011-12-08 11:15:00,18.26,18.4,18.25,18.36,6300.0,16.3804,16.506,16.3714,16.4701,6300.0
2011-12-08 11:20:00,18.36,18.45,18.31,18.37,19700.0,16.4701,16.5508,16.4252,16.479,19700.0
2011-12-08 11:25:00,18.35,18.35,18.29,18.29,3100.0,16.4611,16.4611,16.4073,16.4073,3100.0
2011-12-08 11:30:00,18.29,18.38,18.27,18.37,6800.0,16.4073,16.488,16.3893,16.479,6800.0
2011-12-08 11:35:00,18.36,18.36,18.23,18.27,10200.0,16.4701,16.4701,16.3535,16.3893,10200.0
2011-12-08 11:40:00,18.31,18.39,18.28,18.39,8300.0,16.4252,16.497,16.3983,16.497,8300.0
2011-12-08 11:45:00,18.36,18.43,18.36,18.41,2700.0,16.4701,16.5329,16.4701,16.5149,2700.0
2011-12-08 11:50:00,18.39,18.44,18.36,18.37,2600.0,16.497,16.5418,16.4701,16.479,2600.0
2011-12-08 11:55:00,18.36,18.38,18.28,18.28,6800.0,16.4701,16.488,16.3983,16.3983,6800.0
2011-12-08 12:00:00,18.31,18.35,18.29,18.33,6400.0,16.4252,16.4611,16.4073,16.4432,6400.0
2011-12-08 12:05:00,18.31,18.42,18.28,18.37,6400.0,16.4252,16.5239,16.3983,16.479,6400.0
2011-12-08 12:10:00,18.36,18.4,18.3,18.3,6000.0,16.4701,16.506,16.4163,16.4163,6000.0
2011-12-08 12:15:00,18.33,18.35,18.31,18.34,4200.0,16.4432,16.4611,16.4252,16.4521,4200.0
2011-12-08 12:20:00,18.35,18.38,18.34,18.35,12800.0,16.4611,16.488,16.4521,16.4611,12800.0
2011-12-08 12:25:00,18.35,18.39,18.31,18.36,11200.0,16.4611,16.497,16.4252,16.4701,11200.0
2011-12-08 12:30:00,18.35,18.37,18.34,18.35,16900.0,16.4611,16.479,16.4521,16.4611,16900.0
2011-12-08 12:35:00,18.36,18.36,18.27,18.3,18300.0,16.4701,16.4701,16.3893,16.4163,18300.0
2011-12-08 12:40:00,18.29,18.31,18.28,18.3,8000.0,16.4073,16.4252,16.3983,16.4163,8000.0
2011-12-08 12:45:00,18.3,18.32,18.3,18.3,4200.0,16.4163,16.4342,16.4163,16.4163,4200.0
2011-12-08 12:50:00,18.31,18.37,18.29,18.29,24200.0,16.4252,16.479,16.4073,16.4073,24200.0
2011-12-08 12:55:00,18.29,18.3,18.28,18.28,6900.0,16.4073,16.4163,16.3983,16.3983,6900.0
2011-12-08 13:00:00,18.29,18.3,18.19,18.24,31100.0,16.4073,16.4163,16.3176,16.3624,31100.0
2011-12-08 13:05:00,18.23,18.24,18.12,18.12,16200.0,16.3535,16.3624,16.2548,16.2548,16200.0
2011-12-08 13:10:00,18.12,18.17,18.02,18.16,20000.0,16.2548,16.2996,16.1651,16.2907,20000.0
2011-12-08 13:15:00,18.15,18.16,18.1,18.14,8000.0,16.2817,16.2907,16.2368,16.2727,8000.0
2011-12-08 13:20:00,18.1,18.17,18.1,18.1,7700.0,16.2368,16.2996,16.2368,16.2368,7700.0
2011-12-08 13:25:00,18.1,18.13,18.1,18.1,5100.0,16.2368,16.2638,16.2368,16.2368,5100.0
2011-12-08 13:30:00,18.1,18.1,17.98,18.0,32200.0,16.2368,16.2368,16.1292,16.1471,32200.0
2011-12-08 13:35:00,18.0,18.12,18.0,18.08,14900.0,16.1471,16.2548,16.1471,16.2189,14900.0
2011-12-08 13:40:00,18.09,18.15,18.09,18.14,12500.0,16.2279,16.2817,16.2279,16.2727,12500.0
2011-12-08 13:45:00,18.13,18.15,18.1,18.1,6400.0,16.2638,16.2817,16.2368,16.2368,6400.0
2011-12-08 13:50:00,18.1,18.13,18.1,18.1,17300.0,16.2368,16.2638,16.2368,16.2368,17300.0
2011-12-08 13:55:00,18.1,18.14,18.1,18.12,5500.0,16.2368,16.2727,16.2368,16.2548,5500.0
2011-12-08 14:00:00,18.11,18.12,18.1,18.11,6100.0,16.2458,16.2548,16.2368,16.2458,6100.0
2011-12-08 14:05:00,18.11,18.12,18.1,18.1,18800.0,16.2458,16.2548,16.2368,16.2368,18800.0
2011-12-08 14:10:00,18.1,18.12,18.1,18.11,17600.0,16.2368,16.2548,16.2368,16.2458,17600.0
2011-12-08 14:15:00,18.11,18.16,18.1,18.13,5800.0,16.2458,16.2907,16.2368,16.2638,5800.0
2011-12-08 14:20:00,18.14,18.15,18.1,18.11,15100.0,16.2727,16.2817,16.2368,16.2458,15100.0
2011-12-08 14:25:00,18.11,18.13,18.1,18.1,15200.0,16.2458,16.2638,16.2368,16.2368,15200.0
2011-12-08 14:30:00,18.1,18.13,18.1,18.11,26200.0,16.2368,16.2638,16.2368,16.2458,26200.0
2011-12-08 14:35:00,18.11,18.11,18.1,18.1,13000.0,16.2458,16.2458,16.2368,16.2368,13000.0
2011-12-08 14:40:00,18.1,18.11,18.09,18.1,22000.0,16.2368,16.2458,16.2279,16.2368,22000.0
2011-12-08 14:45:00,18.1,18.11,18.1,18.1,7000.0,16.2368,16.2458,16.2368,16.2368,7000.0
2011-12-08 14:50:00,18.1,18.13,18.09,18.1,28800.0,16.2368,16.2638,16.2279,16.2368,28800.0
2011-12-08 14:55:00,18.09,18.11,17.95,17.98,43300.0,16.2279,16.2458,16.1023,16.1292,43300.0
2011-12-08 15:00:00,17.98,18.01,17.98,17.99,8100.0,16.1292,16.1561,16.1292,16.1382,8100.0
2011-12-08 15:05:00,17.97,17.97,17.89,17.9,29800.0,16.1202,16.1202,16.0485,16.0574,29800.0
2011-12-08 15:10:00,17.9,18.02,17.9,18.01,15200.0,16.0574,16.1651,16.0574,16.1561,15200.0
2011-12-08 15:15:00,18.04,18.04,17.98,18.01,35800.0,16.183,16.183,16.1292,16.1561,35800.0
2011-12-08 15:20:00,18.03,18.03,17.97,17.99,11000.0,16.174,16.174,16.1202,16.1382,11000.0
2011-12-08 15:25:00,17.98,18.04,17.96,18.0,33800.0,16.1292,16.183,16.1113,16.1471,33800.0
2011-12-08 15:30:00,18.01,18.09,18.0,18.05,26600.0,16.1561,16.2279,16.1471,16.192,26600.0
2011-12-08 15:35:00,18.05,18.1,18.02,18.02,16200.0,16.192,16.2368,16.1651,16.1651,16200.0
2011-12-08 15:40:00,18.02,18.03,17.93,18.0,31500.0,16.1651,16.174,16.0843,16.1471,31500.0
2011-12-08 15:45:00,18.0,18.03,17.89,17.92,58800.0,16.1471,16.174,16.0485,16.0754,58800.0
2011-12-08 15:50:00,17.91,17.92,17.81,17.85,30500.0,16.0664,16.0754,15.9767,16.0126,30500.0
2011-12-08 15:55:00,17.85,17.85,17.73,17.79,114600.0,16.0126,16.0126,15.9049,15.9588,114600.0
2011-12-09 09:30:00,17.83,17.89,17.09,17.14,75900.0,15.9946,16.0485,15.3308,15.3757,75900.0
2011-12-09 09:35:00,17.14,17.54,17.1,17.5,39400.0,15.3757,15.7345,15.3398,15.6986,39400.0
2011-12-09 09:40:00,17.5,17.5,17.38,17.44,22200.0,15.6986,15.6986,15.591,15.6448,22200.0
2011-12-09 09:45:00,17.43,17.5,17.4,17.49,20600.0,15.6358,15.6986,15.6089,15.6896,20600.0
2011-12-09 09:50:00,17.5,17.56,17.46,17.48,51400.0,15.6986,15.7524,15.6627,15.6807,51400.0
2011-12-09 09:55:00,17.47,17.58,17.43,17.51,39600.0,15.6717,15.7704,15.6358,15.7076,39600.0
2011-12-09 10:00:00,17.5,17.8,17.49,17.8,31300.0,15.6986,15.9677,15.6896,15.9677,31300.0
2011-12-09 10:05:00,17.8,17.96,17.77,17.94,30500.0,15.9677,16.1113,15.9408,16.0933,30500.0
2011-12-09 10:10:00,17.93,17.98,17.8,17.81,30600.0,16.0843,16.1292,15.9677,15.9767,30600.0
2011-12-09 10:15:00,17.81,17.82,17.67,17.67,9900.0,15.9767,15.9857,15.8511,15.8511,9900.0
2011-12-09 10:20:00,17.67,17.7,17.65,17.7,6400.0,15.8511,15.878,15.8332,15.878,6400.0
2011-12-09 10:25:00,17.67,17.67,17.52,17.54,14100.0,15.8511,15.8511,15.7165,15.7345,14100.0
2011-12-09 10:30:00,17.57,17.58,17.51,17.55,17000.0,15.7614,15.7704,15.7076,15.7435,17000.0
2011-12-09 10:35:00,17.58,17.62,17.39,17.41,16800.0,15.7704,15.8063,15.5999,15.6179,16800.0
2011-12-09 10:40:00,17.41,17.45,17.36,17.44,5700.0,15.6179,15.6538,15.573,15.6448,5700.0
2011-12-09 10:45:00,17.45,17.5,17.44,17.48,9700.0,15.6538,15.6986,15.6448,15.6807,9700.0
2011-12-09 10:50:00,17.48,17.55,17.45,17.54,14800.0,15.6807,15.7435,15.6538,15.7345,14800.0
2011-12-09 10:55:00,17.53,17.57,17.52,17.53,4100.0,15.7255,15.7614,15.7165,15.7255,4100.0
2011-12-09 11:00:00,17.55,17.64,17.54,17.62,25000.0,15.7435,15.8242,15.7345,15.8063,25000.0
2011-12-09 11:05:00,17.61,17.65,17.56,17.6,7100.0,15.7973,15.8332,15.7524,15.7883,7100.0
2011-12-09 11:10:00,17.61,17.65,17.58,17.61,7400.0,15.7973,15.8332,15.7704,15.7973,7400.0
2011-12-09 11:15:00,17.63,17.64,17.52,17.56,5800.0,15.8152,15.8242,15.7165,15.7524,5800.0
2011-12-09 11:20:00,17.59,17.6,17.52,17.54,1700.0,15.7793,15.7883,15.7165,15.7345,1700.0
2011-12-09 11:25:00,17.54,17.55,17.51,17.53,2900.0,15.7345,15.7435,15.7076,15.7255,2900.0
2011-12-09 11:30:00,17.55,17.56,17.52,17.56,9400.0,15.7435,15.7524,15.7165,15.7524,9400.0
2011-12-09 11:35:00,17.57,17.57,17.5,17.5,1200.0,15.7614,15.7614,15.6986,15.6986,1200.0
2011-12-09 11:40:00,17.52,17.53,17.49,17.52,9300.0,15.7165,15.7255,15.6896,15.7165,9300.0
2011-12-09 11:45:00,17.51,17.52,17.47,17.49,8700.0,15.7076,15.7165,15.6717,15.6896,8700.0
2011-12-09 11:50:00,17.49,17.54,17.49,17.5,8700.0,15.6896,15.7345,15.6896,15.6986,8700.0
2011-12-09 11:55:00,17.47,17.5,17.47,17.5,7900.0,15.6717,15.6986,15.6717,15.6986,7900.0
2011-12-09 12:00:00,17.51,17.52,17.47,17.47,12000.0,15.7076,15.7165,15.6717,15.6717,12000.0
2011-12-09 12:05:00,17.47,17.48,17.46,17.48,10500.0,15.6717,15.6807,15.6627,15.6807,10500.0
2011-12-09 12:10:00,17.49,17.51,17.48,17.48,1600.0,15.6896,15.7076,15.6807,15.6807,1600.0
2011-12-09 12:15:00,17.47,17.49,17.47,17.48,3300.0,15.6717,15.6896,15.6717,15.6807,3300.0
2011-12-09 12:20:00,17.5,17.53,17.46,17.52,3300.0,15.6986,15.7255,15.6627,15.7165,3300.0
2011-12-09 12:25:00,17.5,17.52,17.5,17.51,11700.0,15.6986,15.7165,15.6986,15.7076,11700.0
2011-12-09 12:30:00,17.51,17.65,17.51,17.62,14000.0,15.7076,15.8332,15.7076,15.8063,14000.0
2011-12-09 12:35:00,17.62,17.62,17.55,17.55,2200.0,15.8063,15.8063,15.7435,15.7435,2200.0
2011-12-09 12:40:00,17.56,17.61,17.52,17.53,4400.0,15.7524,15.7973,15.7165,15.7255,4400.0
2011-12-09 12:45:00,17.55,17.59,17.54,17.54,6900.0,15.7435,15.7793,15.7345,15.7345,6900.0
2011-12-09 12:50:00,17.54,17.55,17.51,17.53,2500.0,15.7345,15.7435,15.7076,15.7255,2500.0
2011-12-09 12:55:00,17.53,17.54,17.51,17.51,2900.0,15.7255,15.7345,15.7076,15.7076,2900.0
2011-12-09 13:00:00,17.5,17.51,17.5,17.51,5000.0,15.6986,15.7076,15.6986,15.7076,5000.0
2011-12-09 13:05:00,17.52,17.52,17.45,17.48,11700.0,15.7165,15.7165,15.6538,15.6807,11700.0
2011-12-09 13:10:00,17.49,17.52,17.48,17.49,2500.0,15.6896,15.7165,15.6807,15.6896,2500.0
2011-12-09 13:15:00,17.5,17.5,17.48,17.49,6400.0,15.6986,15.6986,15.6807,15.6896,6400.0
2011-12-09 13:20:00,17.5,17.61,17.5,17.6,16800.0,15.6986,15.7973,15.6986,15.7883,16800.0
2011-12-09 13:25:00,17.6,17.61,17.57,17.57,4500.0,15.7883,15.7973,15.7614,15.7614,4500.0
2011-12-09 13:30:00,17.59,17.63,17.59,17.62,4600.0,15.7793,15.8152,15.7793,15.8063,4600.0
2011-12-09 13:35:00,17.62,17.68,17.61,17.68,14000.0,15.8063,15.8601,15.7973,15.8601,14000.0
2011-12-09 13:40:00,17.69,17.71,17.64,17.64,24700.0,15.869,15.887,15.8242,15.8242,24700.0
2011-12-09 13:45:00,17.64,17.65,17.64,17.64,13600.0,15.8242,15.8332,15.8242,15.8242,13600.0
2011-12-09 13:50:00,17.64,17.65,17.6,17.63,7900.0,15.8242,15.8332,15.7883,15.8152,7900.0
2011-12-09 13:55:00,17.6,17.6,17.54,17.6,72200.0,15.7883,15.7883,15.7345,15.7883,72200.0
2011-12-09 14:00:00,17.59,17.6,17.54,17.59,32300.0,15.7793,15.7883,15.7345,15.7793,32300.0
2011-12-09 14:05:00,17.58,17.65,17.55,17.65,13500.0,15.7704,15.8332,15.7435,15.8332,13500.0
2011-12-09 14:10:00,17.66,17.66,17.58,17.59,13500.0,15.8421,15.8421,15.7704,15.7793,13500.0
2011-12-09 14:15:00,17.59,17.59,17.53,17.57,15500.0,15.7793,15.7793,15.7255,15.7614,15500.0
2011-12-09 14:20:00,17.57,17.58,17.55,17.57,12700.0,15.7614,15.7704,15.7435,15.7614,12700.0
2011-12-09 14:25:00,17.56,17.62,17.55,17.61,16500.0,15.7524,15.8063,15.7435,15.7973,16500.0
2011-12-09 14:30:00,17.61,17.62,17.6,17.6,8700.0,15.7973,15.8063,15.7883,15.7883,8700.0
2011-12-09 14:35:00,17.61,17.65,17.6,17.62,13200.0,15.7973,15.8332,15.7883,15.8063,13200.0
2011-12-09 14:40:00,17.62,17.69,17.6,17.67,19500.0,15.8063,15.869,15.7883,15.8511,19500.0
2011-12-09 14:45:00,17.67,17.67,17.64,17.65,8600.0,15.8511,15.8511,15.8242,15.8332,8600.0
2011-12-09 14:50:00,17.65,17.66,17.61,17.63,12400.0,15.8332,15.8421,15.7973,15.8152,12400.0
2011-12-09 14:55:00,17.63,17.7,17.6,17.7,28300.0,15.8152,15.878,15.7883,15.878,28300.0
2011-12-09 15:00:00,17.7,17.76,17.64,17.67,52800.0,15.878,15.9318,15.8242,15.8511,52800.0
2011-12-09 15:05:00,17.68,17.68,17.58,17.58,22100.0,15.8601,15.8601,15.7704,15.7704,22100.0
2011-12-09 15:10:00,17.6,17.61,17.52,17.52,20500.0,15.7883,15.7973,15.7165,15.7165,20500.0
2011-12-09 15:15:00,17.53,17.53,17.41,17.41,16000.0,15.7255,15.7255,15.6179,15.6179,16000.0
2011-12-09 15:20:00,17.42,17.49,17.41,17.45,18800.0,15.6268,15.6896,15.6179,15.6538,18800.0
2011-12-09 15:25:00,17.44,17.52,17.44,17.5,17400.0,15.6448,15.7165,15.6448,15.6986,17400.0
2011-12-09 15:30:00,17.5,17.52,17.49,17.52,32200.0,15.6986,15.7165,15.6896,15.7165,32200.0
2011-12-09 15:35:00,17.51,17.56,17.49,17.49,19200.0,15.7076,15.7524,15.6896,15.6896,19200.0
2011-12-09 15:40:00,17.49,17.69,17.49,17.68,42800.0,15.6896,15.869,15.6896,15.8601,42800.0
2011-12-09 15:45:00,17.68,17.7,17.6,17.68,76400.0,15.8601,15.878,15.7883,15.8601,76400.0
2011-12-09 15:50:00,17.68,17.79,17.62,17.63,106000.0,15.8601,15.9588,15.8063,15.8152,106000.0
2011-12-09 15:55:00,17.64,17.68,17.59,17.64,67600.0,15.8242,15.8601,15.7793,15.8242,67600.0
2011-12-12 09:30:00,17.25,17.34,16.75,16.82,48700.0,15.4743,15.5551,15.0258,15.0886,48700.0
2011-12-12 09:35:00,16.9,16.91,16.75,16.78,16200.0,15.1604,15.1693,15.0258,15.0527,16200.0
2011-12-12 09:40:00,16.78,16.97,16.75,16.93,24200.0,15.0527,15.2232,15.0258,15.1873,24200.0
2011-12-12 09:45:00,16.91,17.01,16.91,16.98,18400.0,15.1693,15.259,15.1693,15.2321,18400.0
2011-12-12 09:50:00,16.96,16.98,16.85,16.91,18800.0,15.2142,15.2321,15.1155,15.1693,18800.0
2011-12-12 09:55:00,16.88,16.93,16.84,16.89,14400.0,15.1424,15.1873,15.1065,15.1514,14400.0
2011-12-12 10:00:00,16.92,16.99,16.84,16.87,18200.0,15.1783,15.2411,15.1065,15.1335,18200.0
2011-12-12 10:05:00,16.88,16.98,16.87,16.95,10400.0,15.1424,15.2321,15.1335,15.2052,10400.0
2011-12-12 10:10:00,16.95,16.95,16.8,16.83,16200.0,15.2052,15.2052,15.0707,15.0976,16200.0
2011-12-12 10:15:00,16.81,16.91,16.77,16.91,10500.0,15.0796,15.1693,15.0437,15.1693,10500.0
2011-12-12 10:20:00,16.88,16.89,16.72,16.72,11500.0,15.1424,15.1514,14.9989,14.9989,11500.0
2011-12-12 10:25:00,16.74,16.76,16.71,16.71,7400.0,15.0168,15.0348,14.9899,14.9899,7400.0
2011-12-12 10:30:00,16.71,16.83,16.71,16.79,16500.0,14.9899,15.0976,14.9899,15.0617,16500.0
2011-12-12 10:35:00,16.76,16.88,16.76,16.81,18300.0,15.0348,15.1424,15.0348,15.0796,18300.0
2011-12-12 10:40:00,16.84,16.99,16.82,16.99,17200.0,15.1065,15.2411,15.0886,15.2411,17200.0
2011-12-12 10:45:00,16.99,17.02,16.97,16.98,20500.0,15.2411,15.268,15.2232,15.2321,20500.0
2011-12-12 10:50:00,16.99,17.01,16.98,17.0,12000.0,15.2411,15.259,15.2321,15.2501,12000.0
2011-12-12 10:55:00,17.0,17.03,16.98,17.02,7200.0,15.2501,15.277,15.2321,15.268,7200.0
2011-12-12 11:00:00,17.01,17.02,16.97,17.01,9400.0,15.259,15.268,15.2232,15.259,9400.0
2011-12-12 11:05:00,17.01,17.04,17.0,17.01,8100.0,15.259,15.286,15.2501,15.259,8100.0
2011-12-12 11:10:00,17.0,17.0,16.89,16.89,6000.0,15.2501,15.2501,15.1514,15.1514,6000.0
2011-12-12 11:15:00,16.85,16.94,16.85,16.91,6100.0,15.1155,15.1962,15.1155,15.1693,6100.0
2011-12-12 11:20:00,16.9,16.94,16.84,16.94,4900.0,15.1604,15.1962,15.1065,15.1962,4900.0
2011-12-12 11:25:00,16.91,16.95,16.82,16.82,10700.0,15.1693,15.2052,15.0886,15.0886,10700.0
2011-12-12 11:30:00,16.82,16.83,16.75,16.75,8000.0,15.0886,15.0976,15.0258,15.0258,8000.0
2011-12-12 11:35:00,16.77,16.83,16.75,16.8,6000.0,15.0437,15.0976,15.0258,15.0707,6000.0
2011-12-12 11:40:00,16.8,16.8,16.75,16.8,5400.0,15.0707,15.0707,15.0258,15.0707,5400.0
2011-12-12 11:45:00,16.79,16.79,16.71,16.71,5400.0,15.0617,15.0617,14.9899,14.9899,5400.0
2011-12-12 11:50:00,16.73,16.75,16.7,16.72,6800.0,15.0079,15.0258,14.981,14.9989,6800.0
2011-12-12 11:55:00,16.72,16.75,16.63,16.74,19700.0,14.9989,15.0258,14.9182,15.0168,19700.0
2011-12-12 12:00:00,16.74,16.74,16.55,16.55,46200.0,15.0168,15.0168,14.8464,14.8464,46200.0
2011-12-12 12:05:00,16.54,16.63,16.51,16.6,5200.0,14.8374,14.9182,14.8105,14.8912,5200.0
2011-12-12 12:10:00,16.63,16.76,16.61,16.73,3400.0,14.9182,15.0348,14.9002,15.0079,3400.0
2011-12-12 12:15:00,16.73,16.78,16.69,16.78,4800.0,15.0079,15.0527,14.972,15.0527,4800.0
2011-12-12 12:20:00,16.76,16.8,16.71,16.75,5100.0,15.0348,15.0707,14.9899,15.0258,5100.0
2011-12-12 12:25:00,16.76,16.77,16.71,16.71,1800.0,15.0348,15.0437,14.9899,14.9899,1800.0
2011-12-12 12:30:00,16.75,16.75,16.68,16.68,3100.0,15.0258,15.0258,14.963,14.963,3100.0
2011-12-12 12:35:00,16.68,16.78,16.65,16.77,7300.0,14.963,15.0527,14.9361,15.0437,7300.0
2011-12-12 12:40:00,16.75,16.8,16.75,16.8,8200.0,15.0258,15.0707,15.0258,15.0707,8200.0
2011-12-12 12:45:00,16.8,16.81,16.75,16.78,1800.0,15.0707,15.0796,15.0258,15.0527,1800.0
2011-12-12 12:50:00,16.77,16.89,16.72,16.83,17200.0,15.0437,15.1514,14.9989,15.0976,17200.0
2011-12-12 12:55:00,16.8,16.88,16.8,16.87,25800.0,15.0707,15.1424,15.0707,15.1335,25800.0
2011-12-12 13:00:00,16.87,16.87,16.8,16.85,4100.0,15.1335,15.1335,15.0707,15.1155,4100.0
2011-12-12 13:05:00,16.84,16.85,16.77,16.8,13200.0,15.1065,15.1155,15.0437,15.0707,13200.0
2011-12-12 13:10:00,16.8,16.8,16.73,16.77,24500.0,15.0707,15.0707,15.0079,15.0437,24500.0
2011-12-12 13:15:00,16.77,16.78,16.74,16.77,21500.0,15.0437,15.0527,15.0168,15.0437,21500.0
2011-12-12 13:20:00,16.77,16.77,16.76,16.77,8600.0,15.0437,15.0437,15.0348,15.0437,8600.0
2011-12-12 13:25:00,16.77,16.79,16.76,16.79,3500.0,15.0437,15.0617,15.0348,15.0617,3500.0
2011-12-12 13:30:00,16.79,16.79,16.75,16.76,5700.0,15.0617,15.0617,15.0258,15.0348,5700.0
2011-12-12 13:35:00,16.75,16.79,16.74,16.79,11400.0,15.0258,15.0617,15.0168,15.0617,11400.0
2011-12-12 13:40:00,16.77,16.79,16.75,16.75,11200.0,15.0437,15.0617,15.0258,15.0258,11200.0
2011-12-12 13:45:00,16.76,16.77,16.75,16.76,16600.0,15.0348,15.0437,15.0258,15.0348,16600.0
2011-12-12 13:50:00,16.75,16.77,16.75,16.75,5400.0,15.0258,15.0437,15.0258,15.0258,5400.0
2011-12-12 13:55:00,16.76,16.77,16.75,16.76,15400.0,15.0348,15.0437,15.0258,15.0348,15400.0
2011-12-12 14:00:00,16.76,16.76,16.7,16.7,10800.0,15.0348,15.0348,14.981,14.981,10800.0
2011-12-12 14:05:00,16.69,16.73,16.63,16.65,15800.0,14.972,15.0079,14.9182,14.9361,15800.0
2011-12-12 14:10:00,16.66,16.73,16.64,16.68,10700.0,14.9451,15.0079,14.9271,14.963,10700.0
2011-12-12 14:15:00,16.68,16.73,16.66,16.71,4700.0,14.963,15.0079,14.9451,14.9899,4700.0
2011-12-12 14:20:00,16.71,16.75,16.71,16.75,7400.0,14.9899,15.0258,14.9899,15.0258,7400.0
2011-12-12 14:25:00,16.74,16.74,16.71,16.73,10900.0,15.0168,15.0168,14.9899,15.0079,10900.0
2011-12-12 14:30:00,16.71,16.75,16.7,16.74,36900.0,14.9899,15.0258,14.981,15.0168,36900.0
2011-12-12 14:35:00,16.74,16.74,16.65,16.65,34500.0,15.0168,15.0168,14.9361,14.9361,34500.0
2011-12-12 14:40:00,16.64,16.64,16.6,16.6,9900.0,14.9271,14.9271,14.8912,14.8912,9900.0
2011-12-12 14:45:00,16.59,16.6,16.52,16.55,14300.0,14.8823,14.8912,14.8195,14.8464,14300.0
2011-12-12 14:50:00,16.55,16.6,16.55,16.57,11300.0,14.8464,14.8912,14.8464,14.8643,11300.0
2011-12-12 14:55:00,16.57,16.61,16.57,16.6,33100.0,14.8643,14.9002,14.8643,14.8912,33100.0
2011-12-12 15:00:00,16.61,16.63,16.59,16.59,34000.0,14.9002,14.9182,14.8823,14.8823,34000.0
2011-12-12 15:05:00,16.59,16.62,16.45,16.48,50300.0,14.8823,14.9092,14.7567,14.7836,50300.0
2011-12-12 15:10:00,16.48,16.52,16.4,16.45,29300.0,14.7836,14.8195,14.7118,14.7567,29300.0
2011-12-12 15:15:00,16.45,16.55,16.44,16.51,27800.0,14.7567,14.8464,14.7477,14.8105,27800.0
2011-12-12 15:20:00,16.5,16.53,16.46,16.47,24400.0,14.8015,14.8285,14.7657,14.7746,24400.0
2011-12-12 15:25:00,16.46,16.66,16.46,16.53,40000.0,14.7657,14.9451,14.7657,14.8285,40000.0
2011-12-12 15:30:00,16.52,16.59,16.48,16.58,39700.0,14.8195,14.8823,14.7836,14.8733,39700.0
2011-12-12 15:35:00,16.57,16.68,16.56,16.58,33300.0,14.8643,14.963,14.8554,14.8733,33300.0
2011-12-12 15:40:00,16.58,16.68,16.54,16.58,55000.0,14.8733,14.963,14.8374,14.8733,55000.0
2011-12-12 15:45:00,16.62,16.68,16.5,16.57,63100.0,14.9092,14.963,14.8015,14.8643,63100.0
2011-12-12 15:50:00,16.56,16.74,16.5,16.71,97100.0,14.8554,15.0168,14.8015,14.9899,97100.0
2011-12-12 15:55:00,16.7,16.71,16.57,16.59,99400.0,14.981,14.9899,14.8643,14.8823,99400.0
2011-12-13 09:30:00,16.76,16.83,16.69,16.79,8300.0,15.0348,15.0976,14.972,15.0617,8300.0
2011-12-13 09:35:00,16.77,16.79,16.72,16.72,7100.0,15.0437,15.0617,14.9989,14.9989,7100.0
2011-12-13 09:40:00,16.75,16.75,16.69,16.69,19600.0,15.0258,15.0258,14.972,14.972,19600.0
2011-12-13 09:45:00,16.7,16.72,16.52,16.65,124000.0,14.981,14.9989,14.8195,14.9361,124000.0
2011-12-13 09:50:00,16.65,16.67,16.51,16.64,58800.0,14.9361,14.954,14.8105,14.9271,58800.0
2011-12-13 09:55:00,16.66,16.66,16.57,16.65,38600.0,14.9451,14.9451,14.8643,14.9361,38600.0
2011-12-13 10:00:00,16.68,16.72,16.64,16.64,20700.0,14.963,14.9989,14.9271,14.9271,20700.0
2011-12-13 10:05:00,16.63,16.63,16.55,16.6,24300.0,14.9182,14.9182,14.8464,14.8912,24300.0
2011-12-13 10:10:00,16.66,16.7,16.51,16.51,27700.0,14.9451,14.981,14.8105,14.8105,27700.0
2011-12-13 10:15:00,16.51,16.52,16.4,16.42,21400.0,14.8105,14.8195,14.7118,14.7298,21400.0
2011-12-13 10:20:00,16.42,16.54,16.37,16.51,150400.0,14.7298,14.8374,14.6849,14.8105,150400.0
2011-12-13 10:25:00,16.53,16.65,16.53,16.55,25100.0,14.8285,14.9361,14.8285,14.8464,25100.0
2011-12-13 10:30:00,16.55,16.74,16.54,16.72,30500.0,14.8464,15.0168,14.8374,14.9989,30500.0
2011-12-13 10:35:00,16.74,16.76,16.51,16.57,39600.0,15.0168,15.0348,14.8105,14.8643,39600.0
2011-12-13 10:40:00,16.59,16.68,16.45,16.46,29300.0,14.8823,14.963,14.7567,14.7657,29300.0
2011-12-13 10:45:00,16.45,16.45,16.22,16.22,16400.0,14.7567,14.7567,14.5504,14.5504,16400.0
2011-12-13 10:50:00,16.24,16.28,16.23,16.27,8900.0,14.5683,14.6042,14.5593,14.5952,8900.0
2011-12-13 10:55:00,16.25,16.28,16.2,16.22,16000.0,14.5773,14.6042,14.5324,14.5504,16000.0
2011-12-13 11:00:00,16.23,16.23,16.13,16.17,21100.0,14.5593,14.5593,14.4696,14.5055,21100.0
2011-12-13 11:05:00,16.18,16.19,16.08,16.14,21200.0,14.5145,14.5235,14.4248,14.4786,21200.0
2011-12-13 11:10:00,16.12,16.24,16.12,16.18,18100.0,14.4607,14.5683,14.4607,14.5145,18100.0
2011-12-13 11:15:00,16.18,16.25,16.18,16.21,13100.0,14.5145,14.5773,14.5145,14.5414,13100.0
2011-12-13 11:20:00,16.19,16.25,16.18,16.22,8900.0,14.5235,14.5773,14.5145,14.5504,8900.0
2011-12-13 11:25:00,16.22,16.25,16.19,16.2,12200.0,14.5504,14.5773,14.5235,14.5324,12200.0
2011-12-13 11:30:00,16.22,16.22,16.12,16.19,11700.0,14.5504,14.5504,14.4607,14.5235,11700.0
2011-12-13 11:35:00,16.19,16.22,16.18,16.18,8500.0,14.5235,14.5504,14.5145,14.5145,8500.0
2011-12-13 11:40:00,16.18,16.19,16.07,16.09,6400.0,14.5145,14.5235,14.4158,14.4337,6400.0
2011-12-13 11:45:00,16.1,16.1,16.02,16.08,5800.0,14.4427,14.4427,14.371,14.4248,5800.0
2011-12-13 11:50:00,16.07,16.15,16.06,16.08,8400.0,14.4158,14.4876,14.4068,14.4248,8400.0
2011-12-13 11:55:00,16.09,16.35,16.09,16.26,64400.0,14.4337,14.667,14.4337,14.5862,64400.0
2011-12-13 12:00:00,16.26,16.35,16.19,16.25,20900.0,14.5862,14.667,14.5235,14.5773,20900.0
2011-12-13 12:05:00,16.25,16.28,16.2,16.25,9300.0,14.5773,14.6042,14.5324,14.5773,9300.0
2011-12-13 12:10:00,16.29,16.3,16.15,16.15,12800.0,14.6132,14.6221,14.4876,14.4876,12800.0
2011-12-13 12:15:00,16.15,16.18,16.1,16.12,16500.0,14.4876,14.5145,14.4427,14.4607,16500.0
2011-12-13 12:20:00,16.12,16.17,16.06,16.1,12100.0,14.4607,14.5055,14.4068,14.4427,12100.0
2011-12-13 12:25:00,16.1,16.16,16.06,16.07,8800.0,14.4427,14.4965,14.4068,14.4158,8800.0
2011-12-13 12:30:00,16.08,16.12,16.06,16.07,8500.0,14.4248,14.4607,14.4068,14.4158,8500.0
2011-12-13 12:35:00,16.06,16.1,16.0,16.03,15900.0,14.4068,14.4427,14.353,14.3799,15900.0
2011-12-13 12:40:00,16.05,16.09,16.01,16.03,10800.0,14.3979,14.4337,14.362,14.3799,10800.0
2011-12-13 12:45:00,16.01,16.02,15.89,15.92,31700.0,14.362,14.371,14.2543,14.2812,31700.0
2011-12-13 12:50:00,15.92,15.93,15.85,15.88,20000.0,14.2812,14.2902,14.2184,14.2454,20000.0
2011-12-13 12:55:00,15.89,15.89,15.83,15.88,21900.0,14.2543,14.2543,14.2005,14.2454,21900.0
2011-12-13 13:00:00,15.88,15.95,15.8,15.91,24200.0,14.2454,14.3082,14.1736,14.2723,24200.0
2011-12-13 13:05:00,15.92,15.94,15.85,15.9,11900.0,14.2812,14.2992,14.2184,14.2633,11900.0
2011-12-13 13:10:00,15.89,16.03,15.89,15.99,14800.0,14.2543,14.3799,14.2543,14.344,14800.0
2011-12-13 13:15:00,16.01,16.09,16.01,16.09,3300.0,14.362,14.4337,14.362,14.4337,3300.0
2011-12-13 13:20:00,16.07,16.08,16.01,16.08,10800.0,14.4158,14.4248,14.362,14.4248,10800.0
2011-12-13 13:25:00,16.07,16.1,16.05,16.08,4500.0,14.4158,14.4427,14.3979,14.4248,4500.0
2011-12-13 13:30:00,16.07,16.09,16.03,16.05,10000.0,14.4158,14.4337,14.3799,14.3979,10000.0
2011-12-13 13:35:00,16.05,16.05,15.95,16.01,18100.0,14.3979,14.3979,14.3082,14.362,18100.0
2011-12-13 13:40:00,16.01,16.07,16.01,16.03,12700.0,14.362,14.4158,14.362,14.3799,12700.0
2011-12-13 13:45:00,16.04,16.1,16.02,16.03,7800.0,14.3889,14.4427,14.371,14.3799,7800.0
2011-12-13 13:50:00,16.02,16.07,16.02,16.06,8200.0,14.371,14.4158,14.371,14.4068,8200.0
2011-12-13 13:55:00,16.05,16.07,16.01,16.06,27200.0,14.3979,14.4158,14.362,14.4068,27200.0
2011-12-13 14:00:00,16.05,16.06,15.93,15.94,31100.0,14.3979,14.4068,14.2902,14.2992,31100.0
2011-12-13 14:05:00,15.94,16.02,15.94,15.98,18000.0,14.2992,14.371,14.2992,14.3351,18000.0
2011-12-13 14:10:00,15.98,15.98,15.81,15.85,20900.0,14.3351,14.3351,14.1826,14.2184,20900.0
2011-12-13 14:15:00,15.83,15.83,15.72,15.74,28200.0,14.2005,14.2005,14.1018,14.1198,28200.0
2011-12-13 14:20:00,15.72,15.73,15.62,15.63,45200.0,14.1018,14.1108,14.0121,14.0211,45200.0
2011-12-13 14:25:00,15.62,15.73,15.61,15.73,51600.0,14.0121,14.1108,14.0032,14.1108,51600.0
2011-12-13 14:30:00,15.71,15.72,15.58,15.58,34000.0,14.0929,14.1018,13.9762,13.9762,34000.0
2011-12-13 14:35:00,15.58,15.6,15.4,15.4,69500.0,13.9762,13.9942,13.8148,13.8148,69500.0
2011-12-13 14:40:00,15.41,15.55,15.29,15.55,59300.0,13.8237,13.9493,13.7161,13.9493,59300.0
2011-12-13 14:45:00,15.54,15.54,15.42,15.42,12300.0,13.9404,13.9404,13.8327,13.8327,12300.0
2011-12-13 14:50:00,15.45,15.47,15.43,15.46,28300.0,13.8596,13.8776,13.8417,13.8686,28300.0
2011-12-13 14:55:00,15.46,15.51,15.44,15.51,29100.0,13.8686,13.9134,13.8507,13.9134,29100.0
2011-12-13 15:00:00,15.51,15.61,15.5,15.61,38100.0,13.9134,14.0032,13.9045,14.0032,38100.0
2011-12-13 15:05:00,15.61,15.62,15.58,15.6,33200.0,14.0032,14.0121,13.9762,13.9942,33200.0
2011-12-13 15:10:00,15.61,15.63,15.44,15.45,101900.0,14.0032,14.0211,13.8507,13.8596,101900.0
2011-12-13 15:15:00,15.45,15.46,15.3,15.35,87900.0,13.8596,13.8686,13.7251,13.7699,87900.0
2011-12-13 15:20:00,15.36,15.36,15.03,15.05,179200.0,13.7789,13.7789,13.4829,13.5008,179200.0
2011-12-13 15:25:00,15.05,15.2,14.85,14.99,152500.0,13.5008,13.6354,13.3214,13.447,152500.0
2011-12-13 15:30:00,15.0,15.04,14.99,15.04,52600.0,13.4559,13.4918,13.447,13.4918,52600.0
2011-12-13 15:35:00,15.03,15.17,15.0,15.14,54500.0,13.4829,13.6084,13.4559,13.5815,54500.0
2011-12-13 15:40:00,15.14,15.24,15.14,15.24,68200.0,13.5815,13.6712,13.5815,13.6712,68200.0
2011-12-13 15:45:00,15.24,15.29,15.22,15.29,74900.0,13.6712,13.7161,13.6533,13.7161,74900.0
2011-12-13 15:50:00,15.29,15.35,15.29,15.31,92600.0,13.7161,13.7699,13.7161,13.734,92600.0
2011-12-13 15:55:00,15.31,15.39,15.28,15.35,186600.0,13.734,13.8058,13.7071,13.7699,186600.0
2011-12-14 09:30:00,15.45,15.45,15.17,15.36,81900.0,13.8596,13.8596,13.6084,13.7789,81900.0
2011-12-14 09:35:00,15.35,15.37,15.25,15.33,48700.0,13.7699,13.7879,13.6802,13.752,48700.0
2011-12-14 09:40:00,15.33,15.4,15.32,15.4,39700.0,13.752,13.8148,13.743,13.8148,39700.0
2011-12-14 09:45:00,15.39,15.39,15.33,15.36,34500.0,13.8058,13.8058,13.752,13.7789,34500.0
2011-12-14 09:50:00,15.36,15.38,15.3,15.32,33600.0,13.7789,13.7968,13.7251,13.743,33600.0
2011-12-14 09:55:00,15.3,15.38,15.28,15.38,20200.0,13.7251,13.7968,13.7071,13.7968,20200.0
2011-12-14 10:00:00,15.38,15.39,15.33,15.35,9800.0,13.7968,13.8058,13.752,13.7699,9800.0
2011-12-14 10:05:00,15.35,15.36,15.32,15.34,14100.0,13.7699,13.7789,13.743,13.7609,14100.0
2011-12-14 10:10:00,15.33,15.36,15.29,15.3,14400.0,13.752,13.7789,13.7161,13.7251,14400.0
2011-12-14 10:15:00,15.3,15.3,15.28,15.3,7700.0,13.7251,13.7251,13.7071,13.7251,7700.0
2011-12-14 10:20:00,15.3,15.32,15.2,15.2,11400.0,13.7251,13.743,13.6354,13.6354,11400.0
2011-12-14 10:25:00,15.2,15.2,15.17,15.2,14500.0,13.6354,13.6354,13.6084,13.6354,14500.0
2011-12-14 10:30:00,15.2,15.2,15.16,15.16,4200.0,13.6354,13.6354,13.5995,13.5995,4200.0
2011-12-14 10:35:00,15.14,15.22,15.14,15.2,12800.0,13.5815,13.6533,13.5815,13.6354,12800.0
2011-12-14 10:40:00,15.19,15.19,15.1,15.1,8400.0,13.6264,13.6264,13.5457,13.5457,8400.0
2011-12-14 10:45:00,15.12,15.15,15.08,15.11,9800.0,13.5636,13.5905,13.5277,13.5546,9800.0
2011-12-14 10:50:00,15.11,15.13,15.07,15.1,5000.0,13.5546,13.5726,13.5187,13.5457,5000.0
2011-12-14 10:55:00,15.1,15.1,15.02,15.03,9800.0,13.5457,13.5457,13.4739,13.4829,9800.0
2011-12-14 11:00:00,15.01,15.04,15.0,15.0,9800.0,13.4649,13.4918,13.4559,13.4559,9800.0
2011-12-14 11:05:00,15.01,15.01,14.86,14.89,37400.0,13.4649,13.4649,13.3304,13.3573,37400.0
2011-12-14 11:10:00,14.89,14.89,14.75,14.76,83200.0,13.3573,13.3573,13.2317,13.2407,83200.0
2011-12-14 11:15:00,14.76,14.77,14.73,14.74,21600.0,13.2407,13.2496,13.2137,13.2227,21600.0
2011-12-14 11:20:00,14.76,14.85,14.73,14.84,9200.0,13.2407,13.3214,13.2137,13.3124,9200.0
2011-12-14 11:25:00,14.84,14.88,14.81,14.87,13700.0,13.3124,13.3483,13.2855,13.3393,13700.0
2011-12-14 11:30:00,14.87,14.89,14.82,14.84,6700.0,13.3393,13.3573,13.2945,13.3124,6700.0
2011-12-14 11:35:00,14.83,14.87,14.82,14.87,11100.0,13.3034,13.3393,13.2945,13.3393,11100.0
2011-12-14 11:40:00,14.87,14.93,14.84,14.9,46500.0,13.3393,13.3932,13.3124,13.3662,46500.0
2011-12-14 11:45:00,14.9,14.97,14.9,14.93,28500.0,13.3662,13.429,13.3662,13.3932,28500.0
2011-12-14 11:50:00,14.93,14.99,14.92,14.99,105000.0,13.3932,13.447,13.3842,13.447,105000.0
2011-12-14 11:55:00,14.97,14.97,14.92,14.94,6500.0,13.429,13.429,13.3842,13.4021,6500.0
2011-12-14 12:00:00,14.92,14.96,14.91,14.95,51200.0,13.3842,13.4201,13.3752,13.4111,51200.0
2011-12-14 12:05:00,14.95,15.09,14.91,15.04,50700.0,13.4111,13.5367,13.3752,13.4918,50700.0
2011-12-14 12:10:00,15.04,15.09,14.97,14.97,20800.0,13.4918,13.5367,13.429,13.429,20800.0
2011-12-14 12:15:00,14.96,15.0,14.9,14.9,16100.0,13.4201,13.4559,13.3662,13.3662,16100.0
2011-12-14 12:20:00,14.93,15.01,14.93,15.0,12900.0,13.3932,13.4649,13.3932,13.4559,12900.0
2011-12-14 12:25:00,15.0,15.1,15.0,15.09,34900.0,13.4559,13.5457,13.4559,13.5367,34900.0
2011-12-14 12:30:00,15.1,15.14,15.09,15.14,17900.0,13.5457,13.5815,13.5367,13.5815,17900.0
2011-12-14 12:35:00,15.15,15.15,15.13,15.13,8200.0,13.5905,13.5905,13.5726,13.5726,8200.0
2011-12-14 12:40:00,15.13,15.25,15.13,15.23,53500.0,13.5726,13.6802,13.5726,13.6623,53500.0
2011-12-14 12:45:00,15.23,15.31,15.23,15.23,30800.0,13.6623,13.734,13.6623,13.6623,30800.0
2011-12-14 12:50:00,15.23,15.25,15.23,15.25,13600.0,13.6623,13.6802,13.6623,13.6802,13600.0
2011-12-14 12:55:00,15.25,15.33,15.15,15.32,40800.0,13.6802,13.752,13.5905,13.743,40800.0
2011-12-14 13:00:00,15.32,15.36,15.25,15.28,49600.0,13.743,13.7789,13.6802,13.7071,49600.0
2011-12-14 13:05:00,15.28,15.32,15.28,15.3,30900.0,13.7071,13.743,13.7071,13.7251,30900.0
2011-12-14 13:10:00,15.29,15.33,15.29,15.33,4100.0,13.7161,13.752,13.7161,13.752,4100.0
2011-12-14 13:15:00,15.34,15.5,15.34,15.5,15500.0,13.7609,13.9045,13.7609,13.9045,15500.0
2011-12-14 13:20:00,15.49,15.5,15.4,15.4,12600.0,13.8955,13.9045,13.8148,13.8148,12600.0
2011-12-14 13:25:00,15.4,15.42,15.38,15.42,11800.0,13.8148,13.8327,13.7968,13.8327,11800.0
2011-12-14 13:30:00,15.42,15.42,15.34,15.35,16500.0,13.8327,13.8327,13.7609,13.7699,16500.0
2011-12-14 13:35:00,15.35,15.37,15.32,15.37,11000.0,13.7699,13.7879,13.743,13.7879,11000.0
2011-12-14 13:40:00,15.35,15.38,15.35,15.38,4300.0,13.7699,13.7968,13.7699,13.7968,4300.0
2011-12-14 13:45:00,15.38,15.44,15.38,15.38,21800.0,13.7968,13.8507,13.7968,13.7968,21800.0
2011-12-14 13:50:00,15.37,15.37,15.3,15.31,8800.0,13.7879,13.7879,13.7251,13.734,8800.0
2011-12-14 13:55:00,15.31,15.32,15.3,15.31,4400.0,13.734,13.743,13.7251,13.734,4400.0
2011-12-14 14:00:00,15.3,15.3,15.22,15.23,10500.0,13.7251,13.7251,13.6533,13.6623,10500.0
2011-12-14 14:05:00,15.23,15.24,15.21,15.21,3600.0,13.6623,13.6712,13.6443,13.6443,3600.0
2011-12-14 14:10:00,15.2,15.2,15.16,15.17,9700.0,13.6354,13.6354,13.5995,13.6084,9700.0
2011-12-14 14:15:00,15.17,15.17,15.16,15.17,8400.0,13.6084,13.6084,13.5995,13.6084,8400.0
2011-12-14 14:20:00,15.17,15.17,15.14,15.16,11900.0,13.6084,13.6084,13.5815,13.5995,11900.0
2011-12-14 14:25:00,15.16,15.17,15.16,15.17,9000.0,13.5995,13.6084,13.5995,13.6084,9000.0
2011-12-14 14:30:00,15.17,15.17,15.13,15.13,7000.0,13.6084,13.6084,13.5726,13.5726,7000.0
2011-12-14 14:35:00,15.12,15.12,15.08,15.11,15300.0,13.5636,13.5636,13.5277,13.5546,15300.0
2011-12-14 14:40:00,15.1,15.11,15.08,15.1,16200.0,13.5457,13.5546,13.5277,13.5457,16200.0
2011-12-14 14:45:00,15.11,15.11,15.1,15.11,65100.0,13.5546,13.5546,13.5457,13.5546,65100.0
2011-12-14 14:50:00,15.11,15.13,15.1,15.12,4700.0,13.5546,13.5726,13.5457,13.5636,4700.0
2011-12-14 14:55:00,15.13,15.13,15.1,15.12,7600.0,13.5726,13.5726,13.5457,13.5636,7600.0
2011-12-14 15:00:00,15.12,15.14,15.1,15.1,12600.0,13.5636,13.5815,13.5457,13.5457,12600.0
2011-12-14 15:05:00,15.1,15.11,15.09,15.09,12500.0,13.5457,13.5546,13.5367,13.5367,12500.0
2011-12-14 15:10:00,15.1,15.15,15.1,15.15,10300.0,13.5457,13.5905,13.5457,13.5905,10300.0
2011-12-14 15:15:00,15.15,15.21,15.14,15.15,61100.0,13.5905,13.6443,13.5815,13.5905,61100.0
2011-12-14 15:20:00,15.14,15.15,15.1,15.13,15000.0,13.5815,13.5905,13.5457,13.5726,15000.0
2011-12-14 15:25:00,15.15,15.2,15.15,15.18,31200.0,13.5905,13.6354,13.5905,13.6174,31200.0
2011-12-14 15:30:00,15.17,15.29,15.17,15.26,83500.0,13.6084,13.7161,13.6084,13.6892,83500.0
2011-12-14 15:35:00,15.27,15.27,15.15,15.23,79200.0,13.6982,13.6982,13.5905,13.6623,79200.0
2011-12-14 15:40:00,15.23,15.27,15.23,15.26,20300.0,13.6623,13.6982,13.6623,13.6892,20300.0
2011-12-14 15:45:00,15.26,15.26,15.19,15.19,27600.0,13.6892,13.6892,13.6264,13.6264,27600.0
2011-12-14 15:50:00,15.19,15.2,15.14,15.14,60400.0,13.6264,13.6354,13.5815,13.5815,60400.0
2011-12-14 15:55:00,15.14,15.17,15.14,15.17,84500.0,13.5815,13.6084,13.5815,13.6084,84500.0
2011-12-15 09:30:00,15.57,15.6,15.36,15.48,51300.0,13.9673,13.9942,13.7789,13.8865,51300.0
2011-12-15 09:35:00,15.46,15.63,15.45,15.5,23700.0,13.8686,14.0211,13.8596,13.9045,23700.0
2011-12-15 09:40:00,15.49,15.53,15.41,15.47,12800.0,13.8955,13.9314,13.8237,13.8776,12800.0
2011-12-15 09:45:00,15.47,15.48,15.4,15.45,34700.0,13.8776,13.8865,13.8148,13.8596,34700.0
2011-12-15 09:50:00,15.45,15.5,15.4,15.47,72000.0,13.8596,13.9045,13.8148,13.8776,72000.0
2011-12-15 09:55:00,15.44,15.47,15.39,15.4,45500.0,13.8507,13.8776,13.8058,13.8148,45500.0
2011-12-15 10:00:00,15.41,15.46,15.37,15.4,36700.0,13.8237,13.8686,13.7879,13.8148,36700.0
2011-12-15 10:05:00,15.38,15.4,15.35,15.4,34200.0,13.7968,13.8148,13.7699,13.8148,34200.0
2011-12-15 10:10:00,15.4,15.4,15.35,15.36,64500.0,13.8148,13.8148,13.7699,13.7789,64500.0
2011-12-15 10:15:00,15.36,15.37,15.32,15.32,49200.0,13.7789,13.7879,13.743,13.743,49200.0
2011-12-15 10:20:00,15.35,15.38,15.34,15.35,26500.0,13.7699,13.7968,13.7609,13.7699,26500.0
2011-12-15 10:25:00,15.36,15.37,15.25,15.26,17600.0,13.7789,13.7879,13.6802,13.6892,17600.0
2011-12-15 10:30:00,15.26,15.34,15.25,15.34,15800.0,13.6892,13.7609,13.6802,13.7609,15800.0
2011-12-15 10:35:00,15.31,15.34,15.2,15.25,20300.0,13.734,13.7609,13.6354,13.6802,20300.0
2011-12-15 10:40:00,15.25,15.3,15.23,15.26,29100.0,13.6802,13.7251,13.6623,13.6892,29100.0
2011-12-15 10:45:00,15.25,15.28,15.23,15.26,12300.0,13.6802,13.7071,13.6623,13.6892,12300.0
2011-12-15 10:50:00,15.27,15.35,15.27,15.34,12700.0,13.6982,13.7699,13.6982,13.7609,12700.0
2011-12-15 10:55:00,15.33,15.35,15.27,15.32,13200.0,13.752,13.7699,13.6982,13.743,13200.0
2011-12-15 11:00:00,15.33,15.34,15.32,15.32,10600.0,13.752,13.7609,13.743,13.743,10600.0
2011-12-15 11:05:00,15.33,15.33,15.29,15.29,6700.0,13.752,13.752,13.7161,13.7161,6700.0
2011-12-15 11:10:00,15.29,15.34,15.29,15.34,10400.0,13.7161,13.7609,13.7161,13.7609,10400.0
2011-12-15 11:15:00,15.33,15.41,15.33,15.41,39900.0,13.752,13.8237,13.752,13.8237,39900.0
2011-12-15 11:20:00,15.42,15.45,15.39,15.42,11300.0,13.8327,13.8596,13.8058,13.8327,11300.0
2011-12-15 11:25:00,15.41,15.41,15.37,15.39,7100.0,13.8237,13.8237,13.7879,13.8058,7100.0
2011-12-15 11:30:00,15.38,15.38,15.36,15.38,5700.0,13.7968,13.7968,13.7789,13.7968,5700.0
2011-12-15 11:35:00,15.37,15.39,15.35,15.35,7100.0,13.7879,13.8058,13.7699,13.7699,7100.0
2011-12-15 11:40:00,15.35,15.37,15.35,15.36,1600.0,13.7699,13.7879,13.7699,13.7789,1600.0
2011-12-15 11:45:00,15.36,15.37,15.3,15.35,29200.0,13.7789,13.7879,13.7251,13.7699,29200.0
2011-12-15 11:50:00,15.35,15.35,15.3,15.32,17200.0,13.7699,13.7699,13.7251,13.743,17200.0
2011-12-15 11:55:00,15.34,15.34,15.28,15.31,9500.0,13.7609,13.7609,13.7071,13.734,9500.0
2011-12-15 12:00:00,15.31,15.38,15.31,15.38,1800.0,13.734,13.7968,13.734,13.7968,1800.0
2011-12-15 12:05:00,15.35,15.36,15.35,15.36,400.0,13.7699,13.7789,13.7699,13.7789,400.0
2011-12-15 12:10:00,15.37,15.39,15.33,15.39,7100.0,13.7879,13.8058,13.752,13.8058,7100.0
2011-12-15 12:15:00,15.39,15.42,15.37,15.41,12900.0,13.8058,13.8327,13.7879,13.8237,12900.0
2011-12-15 12:20:00,15.42,15.42,15.34,15.36,8300.0,13.8327,13.8327,13.7609,13.7789,8300.0
2011-12-15 12:25:00,15.36,15.37,15.36,15.37,500.0,13.7789,13.7879,13.7789,13.7879,500.0
2011-12-15 12:30:00,15.37,15.39,15.36,15.38,14000.0,13.7879,13.8058,13.7789,13.7968,14000.0
2011-12-15 12:35:00,15.35,15.35,15.31,15.32,25800.0,13.7699,13.7699,13.734,13.743,25800.0
2011-12-15 12:40:00,15.38,15.42,15.37,15.41,22000.0,13.7968,13.8327,13.7879,13.8237,22000.0
2011-12-15 12:45:00,15.4,15.44,15.4,15.43,21000.0,13.8148,13.8507,13.8148,13.8417,21000.0
2011-12-15 12:50:00,15.43,15.44,15.37,15.37,7300.0,13.8417,13.8507,13.7879,13.7879,7300.0
2011-12-15 12:55:00,15.37,15.38,15.35,15.38,4500.0,13.7879,13.7968,13.7699,13.7968,4500.0
2011-12-15 13:00:00,15.36,15.37,15.33,15.34,7900.0,13.7789,13.7879,13.752,13.7609,7900.0
2011-12-15 13:05:00,15.33,15.34,15.3,15.34,7600.0,13.752,13.7609,13.7251,13.7609,7600.0
2011-12-15 13:10:00,15.34,15.34,15.3,15.33,6000.0,13.7609,13.7609,13.7251,13.752,6000.0
2011-12-15 13:15:00,15.32,15.34,15.31,15.34,1300.0,13.743,13.7609,13.734,13.7609,1300.0
2011-12-15 13:20:00,15.31,15.31,15.28,15.28,7800.0,13.734,13.734,13.7071,13.7071,7800.0
2011-12-15 13:25:00,15.28,15.28,15.25,15.27,45300.0,13.7071,13.7071,13.6802,13.6982,45300.0
2011-12-15 13:30:00,15.26,15.27,15.2,15.2,37100.0,13.6892,13.6982,13.6354,13.6354,37100.0
2011-12-15 13:35:00,15.19,15.23,15.17,15.17,47300.0,13.6264,13.6623,13.6084,13.6084,47300.0
2011-12-15 13:40:00,15.17,15.23,15.17,15.22,19600.0,13.6084,13.6623,13.6084,13.6533,19600.0
2011-12-15 13:45:00,15.2,15.21,15.17,15.17,36900.0,13.6354,13.6443,13.6084,13.6084,36900.0
2011-12-15 13:50:00,15.2,15.2,15.17,15.19,13500.0,13.6354,13.6354,13.6084,13.6264,13500.0
2011-12-15 13:55:00,15.2,15.21,15.18,15.21,52300.0,13.6354,13.6443,13.6174,13.6443,52300.0
2011-12-15 14:00:00,15.2,15.27,15.18,15.27,52800.0,13.6354,13.6982,13.6174,13.6982,52800.0
2011-12-15 14:05:00,15.25,15.26,15.21,15.26,15400.0,13.6802,13.6892,13.6443,13.6892,15400.0
2011-12-15 14:10:00,15.26,15.28,15.21,15.24,47200.0,13.6892,13.7071,13.6443,13.6712,47200.0
2011-12-15 14:15:00,15.26,15.27,15.23,15.26,25100.0,13.6892,13.6982,13.6623,13.6892,25100.0
2011-12-15 14:20:00,15.24,15.33,15.23,15.3,88800.0,13.6712,13.752,13.6623,13.7251,88800.0
2011-12-15 14:25:00,15.31,15.32,15.28,15.3,8500.0,13.734,13.743,13.7071,13.7251,8500.0
2011-12-15 14:30:00,15.29,15.3,15.24,15.28,9600.0,13.7161,13.7251,13.6712,13.7071,9600.0
2011-12-15 14:35:00,15.27,15.27,15.22,15.26,44800.0,13.6982,13.6982,13.6533,13.6892,44800.0
2011-12-15 14:40:00,15.26,15.28,15.24,15.24,38300.0,13.6892,13.7071,13.6712,13.6712,38300.0
2011-12-15 14:45:00,15.24,15.29,15.23,15.26,54900.0,13.6712,13.7161,13.6623,13.6892,54900.0
2011-12-15 14:50:00,15.26,15.26,15.23,15.24,5600.0,13.6892,13.6892,13.6623,13.6712,5600.0
2011-12-15 14:55:00,15.26,15.26,15.25,15.25,3300.0,13.6892,13.6892,13.6802,13.6802,3300.0
2011-12-15 15:00:00,15.24,15.25,15.2,15.24,209800.0,13.6712,13.6802,13.6354,13.6712,209800.0
2011-12-15 15:05:00,15.24,15.27,15.24,15.24,8100.0,13.6712,13.6982,13.6712,13.6712,8100.0
2011-12-15 15:10:00,15.24,15.3,15.23,15.29,10600.0,13.6712,13.7251,13.6623,13.7161,10600.0
2011-12-15 15:15:00,15.28,15.35,15.28,15.32,20900.0,13.7071,13.7699,13.7071,13.743,20900.0
2011-12-15 15:20:00,15.33,15.38,15.33,15.34,47200.0,13.752,13.7968,13.752,13.7609,47200.0
2011-12-15 15:25:00,15.33,15.36,15.22,15.26,18500.0,13.752,13.7789,13.6533,13.6892,18500.0
2011-12-15 15:30:00,15.26,15.33,15.25,15.32,30100.0,13.6892,13.752,13.6802,13.743,30100.0
2011-12-15 15:35:00,15.32,15.37,15.29,15.37,21900.0,13.743,13.7879,13.7161,13.7879,21900.0
2011-12-15 15:40:00,15.38,15.38,15.31,15.31,15700.0,13.7968,13.7968,13.734,13.734,15700.0
2011-12-15 15:45:00,15.32,15.34,15.25,15.28,26900.0,13.743,13.7609,13.6802,13.7071,26900.0
2011-12-15 15:50:00,15.28,15.32,15.27,15.31,24700.0,13.7071,13.743,13.6982,13.734,24700.0
2011-12-15 15:55:00,15.31,15.32,15.28,15.29,52000.0,13.734,13.743,13.7071,13.7161,52000.0
2011-12-16 09:30:00,15.46,15.59,15.41,15.44,13500.0,13.8686,13.9852,13.8237,13.8507,13500.0
2011-12-16 09:35:00,15.52,15.62,15.5,15.58,5500.0,13.9224,14.0121,13.9045,13.9762,5500.0
2011-12-16 09:40:00,15.59,15.74,15.5,15.5,7700.0,13.9852,14.1198,13.9045,13.9045,7700.0
2011-12-16 09:45:00,15.49,15.56,15.4,15.4,12300.0,13.8955,13.9583,13.8148,13.8148,12300.0
2011-12-16 09:50:00,15.43,15.51,15.43,15.51,4200.0,13.8417,13.9134,13.8417,13.9134,4200.0
2011-12-16 09:55:00,15.52,15.68,15.51,15.64,8700.0,13.9224,14.0659,13.9134,14.0301,8700.0
2011-12-16 10:00:00,15.65,15.75,15.62,15.71,10500.0,14.039,14.1287,14.0121,14.0929,10500.0
2011-12-16 10:05:00,15.68,15.75,15.63,15.69,32600.0,14.0659,14.1287,14.0211,14.0749,32600.0
2011-12-16 10:10:00,15.72,15.77,15.69,15.74,25400.0,14.1018,14.1467,14.0749,14.1198,25400.0
2011-12-16 10:15:00,15.74,15.87,15.72,15.87,10200.0,14.1198,14.2364,14.1018,14.2364,10200.0
2011-12-16 10:20:00,15.87,15.9,15.83,15.85,10600.0,14.2364,14.2633,14.2005,14.2184,10600.0
2011-12-16 10:25:00,15.85,15.89,15.77,15.79,10200.0,14.2184,14.2543,14.1467,14.1646,10200.0
2011-12-16 10:30:00,15.79,15.86,15.79,15.86,11300.0,14.1646,14.2274,14.1646,14.2274,11300.0
2011-12-16 10:35:00,15.87,15.9,15.86,15.88,6000.0,14.2364,14.2633,14.2274,14.2454,6000.0
2011-12-16 10:40:00,15.87,15.9,15.86,15.89,6300.0,14.2364,14.2633,14.2274,14.2543,6300.0
2011-12-16 10:45:00,15.89,15.92,15.84,15.86,9800.0,14.2543,14.2812,14.2095,14.2274,9800.0
2011-12-16 10:50:00,15.83,15.85,15.7,15.7,15900.0,14.2005,14.2184,14.0839,14.0839,15900.0
2011-12-16 10:55:00,15.7,15.72,15.64,15.64,8000.0,14.0839,14.1018,14.0301,14.0301,8000.0
2011-12-16 11:00:00,15.66,15.7,15.61,15.61,5100.0,14.048,14.0839,14.0032,14.0032,5100.0
2011-12-16 11:05:00,15.61,15.64,15.57,15.64,15800.0,14.0032,14.0301,13.9673,14.0301,15800.0
2011-12-16 11:10:00,15.63,15.66,15.58,15.64,8000.0,14.0211,14.048,13.9762,14.0301,8000.0
2011-12-16 11:15:00,15.64,15.68,15.62,15.62,5700.0,14.0301,14.0659,14.0121,14.0121,5700.0
2011-12-16 11:20:00,15.63,15.65,15.62,15.64,3200.0,14.0211,14.039,14.0121,14.0301,3200.0
2011-12-16 11:25:00,15.67,15.68,15.62,15.63,2400.0,14.057,14.0659,14.0121,14.0211,2400.0
2011-12-16 11:30:00,15.63,15.67,15.6,15.6,3600.0,14.0211,14.057,13.9942,13.9942,3600.0
2011-12-16 11:35:00,15.6,15.61,15.56,15.61,4100.0,13.9942,14.0032,13.9583,14.0032,4100.0
2011-12-16 11:40:00,15.59,15.6,15.46,15.46,14900.0,13.9852,13.9942,13.8686,13.8686,14900.0
2011-12-16 11:45:00,15.46,15.51,15.45,15.45,6000.0,13.8686,13.9134,13.8596,13.8596,6000.0
2011-12-16 11:50:00,15.46,15.5,15.4,15.43,16300.0,13.8686,13.9045,13.8148,13.8417,16300.0
2011-12-16 11:55:00,15.44,15.47,15.41,15.43,3700.0,13.8507,13.8776,13.8237,13.8417,3700.0
2011-12-16 12:00:00,15.42,15.43,15.38,15.4,4500.0,13.8327,13.8417,13.7968,13.8148,4500.0
2011-12-16 12:05:00,15.42,15.42,15.37,15.41,3500.0,13.8327,13.8327,13.7879,13.8237,3500.0
2011-12-16 12:10:00,15.41,15.44,15.41,15.42,2600.0,13.8237,13.8507,13.8237,13.8327,2600.0
2011-12-16 12:15:00,15.4,15.43,15.38,15.38,2900.0,13.8148,13.8417,13.7968,13.7968,2900.0
2011-12-16 12:20:00,15.39,15.44,15.39,15.41,6800.0,13.8058,13.8507,13.8058,13.8237,6800.0
2011-12-16 12:25:00,15.39,15.42,15.37,15.38,6000.0,13.8058,13.8327,13.7879,13.7968,6000.0
2011-12-16 12:30:00,15.38,15.4,15.37,15.37,8100.0,13.7968,13.8148,13.7879,13.7879,8100.0
2011-12-16 12:35:00,15.37,15.39,15.31,15.39,13000.0,13.7879,13.8058,13.734,13.8058,13000.0
2011-12-16 12:40:00,15.37,15.39,15.35,15.35,6000.0,13.7879,13.8058,13.7699,13.7699,6000.0
2011-12-16 12:45:00,15.33,15.4,15.32,15.32,19300.0,13.752,13.8148,13.743,13.743,19300.0
2011-12-16 12:50:00,15.31,15.34,15.3,15.32,1300.0,13.734,13.7609,13.7251,13.743,1300.0
2011-12-16 12:55:00,15.32,15.38,15.29,15.31,9700.0,13.743,13.7968,13.7161,13.734,9700.0
2011-12-16 13:00:00,15.31,15.37,15.31,15.34,6300.0,13.734,13.7879,13.734,13.7609,6300.0
2011-12-16 13:05:00,15.34,15.35,15.32,15.33,2300.0,13.7609,13.7699,13.743,13.752,2300.0
2011-12-16 13:10:00,15.36,15.43,15.36,15.43,2900.0,13.7789,13.8417,13.7789,13.8417,2900.0
2011-12-16 13:15:00,15.44,15.46,15.43,15.46,1600.0,13.8507,13.8686,13.8417,13.8686,1600.0
2011-12-16 13:20:00,15.48,15.49,15.47,15.49,4700.0,13.8865,13.8955,13.8776,13.8955,4700.0
2011-12-16 13:25:00,15.49,15.49,15.47,15.48,7400.0,13.8955,13.8955,13.8776,13.8865,7400.0
2011-12-16 13:30:00,15.48,15.5,15.47,15.47,4300.0,13.8865,13.9045,13.8776,13.8776,4300.0
2011-12-16 13:35:00,15.47,15.48,15.45,15.46,5700.0,13.8776,13.8865,13.8596,13.8686,5700.0
2011-12-16 13:40:00,15.46,15.47,15.45,15.46,2500.0,13.8686,13.8776,13.8596,13.8686,2500.0
2011-12-16 13:45:00,15.46,15.5,15.46,15.5,3800.0,13.8686,13.9045,13.8686,13.9045,3800.0
2011-12-16 13:50:00,15.49,15.5,15.42,15.42,13000.0,13.8955,13.9045,13.8327,13.8327,13000.0
2011-12-16 13:55:00,15.41,15.43,15.32,15.33,5600.0,13.8237,13.8417,13.743,13.752,5600.0
2011-12-16 14:00:00,15.33,15.35,15.3,15.32,6500.0,13.752,13.7699,13.7251,13.743,6500.0
2011-12-16 14:05:00,15.31,15.36,15.3,15.32,6300.0,13.734,13.7789,13.7251,13.743,6300.0
2011-12-16 14:10:00,15.3,15.35,15.3,15.35,600.0,13.7251,13.7699,13.7251,13.7699,600.0
2011-12-16 14:15:00,15.36,15.37,15.33,15.33,3000.0,13.7789,13.7879,13.752,13.752,3000.0
2011-12-16 14:20:00,15.33,15.34,15.3,15.31,3300.0,13.752,13.7609,13.7251,13.734,3300.0
2011-12-16 14:25:00,15.3,15.32,15.3,15.3,1500.0,13.7251,13.743,13.7251,13.7251,1500.0
2011-12-16 14:30:00,15.3,15.33,15.28,15.31,10400.0,13.7251,13.752,13.7071,13.734,10400.0
2011-12-16 14:35:00,15.31,15.32,15.28,15.29,13300.0,13.734,13.743,13.7071,13.7161,13300.0
2011-12-16 14:40:00,15.3,15.31,15.29,15.29,4800.0,13.7251,13.734,13.7161,13.7161,4800.0
2011-12-16 14:45:00,15.3,15.32,15.29,15.3,2900.0,13.7251,13.743,13.7161,13.7251,2900.0
2011-12-16 14:50:00,15.3,15.33,15.3,15.3,9500.0,13.7251,13.752,13.7251,13.7251,9500.0
2011-12-16 14:55:00,15.3,15.33,15.29,15.29,4100.0,13.7251,13.752,13.7161,13.7161,4100.0
2011-12-16 15:00:00,15.31,15.31,15.28,15.28,11500.0,13.734,13.734,13.7071,13.7071,11500.0
2011-12-16 15:05:00,15.28,15.3,15.27,15.29,7600.0,13.7071,13.7251,13.6982,13.7161,7600.0
2011-12-16 15:10:00,15.28,15.31,15.27,15.29,14000.0,13.7071,13.734,13.6982,13.7161,14000.0
2011-12-16 15:15:00,15.29,15.35,15.29,15.32,18600.0,13.7161,13.7699,13.7161,13.743,18600.0
2011-12-16 15:20:00,15.33,15.33,15.26,15.27,4800.0,13.752,13.752,13.6892,13.6982,4800.0
2011-12-16 15:25:00,15.26,15.28,15.2,15.27,23000.0,13.6892,13.7071,13.6354,13.6982,23000.0
2011-12-16 15:30:00,15.24,15.31,15.22,15.3,18800.0,13.6712,13.734,13.6533,13.7251,18800.0
2011-12-16 15:35:00,15.3,15.3,15.28,15.28,4500.0,13.7251,13.7251,13.7071,13.7071,4500.0
2011-12-16 15:40:00,15.28,15.31,15.25,15.3,22000.0,13.7071,13.734,13.6802,13.7251,22000.0
2011-12-16 15:45:00,15.3,15.31,15.25,15.27,51200.0,13.7251,13.734,13.6802,13.6982,51200.0
2011-12-16 15:50:00,15.28,15.3,15.25,15.26,28200.0,13.7071,13.7251,13.6802,13.6892,28200.0
2011-12-16 15:55:00,15.26,15.33,15.25,15.3,82200.0,13.6892,13.752,13.6802,13.7251,82200.0
2011-12-19 09:30:00,15.4,15.47,15.35,15.39,17700.0,13.8148,13.8776,13.7699,13.8058,17700.0
2011-12-19 09:35:00,15.39,15.39,15.26,15.3,8300.0,13.8058,13.8058,13.6892,13.7251,8300.0
2011-12-19 09:40:00,15.29,15.42,15.21,15.26,37300.0,13.7161,13.8327,13.6443,13.6892,37300.0
2011-12-19 09:45:00,15.21,15.35,15.2,15.29,31300.0,13.6443,13.7699,13.6354,13.7161,31300.0
2011-12-19 09:50:00,15.3,15.45,15.23,15.44,18500.0,13.7251,13.8596,13.6623,13.8507,18500.0
2011-12-19 09:55:00,15.45,15.45,15.42,15.43,13100.0,13.8596,13.8596,13.8327,13.8417,13100.0
2011-12-19 10:00:00,15.41,15.43,15.28,15.28,37500.0,13.8237,13.8417,13.7071,13.7071,37500.0
2011-12-19 10:05:00,15.28,15.43,15.25,15.41,11100.0,13.7071,13.8417,13.6802,13.8237,11100.0
2011-12-19 10:10:00,15.36,15.38,15.27,15.36,20600.0,13.7789,13.7968,13.6982,13.7789,20600.0
2011-12-19 10:15:00,15.35,15.41,15.25,15.41,48100.0,13.7699,13.8237,13.6802,13.8237,48100.0
2011-12-19 10:20:00,15.39,15.42,15.1,15.13,33300.0,13.8058,13.8327,13.5457,13.5726,33300.0
2011-12-19 10:25:00,15.14,15.17,15.13,15.14,5400.0,13.5815,13.6084,13.5726,13.5815,5400.0
2011-12-19 10:30:00,15.16,15.22,15.13,15.22,5400.0,13.5995,13.6533,13.5726,13.6533,5400.0
2011-12-19 10:35:00,15.2,15.2,15.07,15.12,17800.0,13.6354,13.6354,13.5187,13.5636,17800.0
2011-12-19 10:40:00,15.13,15.13,15.06,15.08,10300.0,13.5726,13.5726,13.5098,13.5277,10300.0
2011-12-19 10:45:00,15.11,15.15,14.92,14.96,40600.0,13.5546,13.5905,13.3842,13.4201,40600.0
2011-12-19 10:50:00,14.96,14.96,14.9,14.92,3900.0,13.4201,13.4201,13.3662,13.3842,3900.0
2011-12-19 10:55:00,14.91,14.92,14.84,14.9,8000.0,13.3752,13.3842,13.3124,13.3662,8000.0
2011-12-19 11:00:00,14.9,15.0,14.88,14.9,7000.0,13.3662,13.4559,13.3483,13.3662,7000.0
2011-12-19 11:05:00,14.9,14.9,14.81,14.81,16900.0,13.3662,13.3662,13.2855,13.2855,16900.0
2011-12-19 11:10:00,14.83,14.83,14.76,14.77,9400.0,13.3034,13.3034,13.2407,13.2496,9400.0
2011-12-19 11:15:00,14.76,14.8,14.72,14.75,25400.0,13.2407,13.2765,13.2048,13.2317,25400.0
2011-12-19 11:20:00,14.75,14.76,14.62,14.65,39300.0,13.2317,13.2407,13.1151,13.142,39300.0
2011-12-19 11:25:00,14.65,14.68,14.58,14.61,20500.0,13.142,13.1689,13.0792,13.1061,20500.0
2011-12-19 11:30:00,14.65,14.68,14.53,14.56,21500.0,13.142,13.1689,13.0343,13.0612,21500.0
2011-12-19 11:35:00,14.55,14.63,14.53,14.62,22200.0,13.0523,13.124,13.0343,13.1151,22200.0
2011-12-19 11:40:00,14.61,14.63,14.59,14.59,17000.0,13.1061,13.124,13.0882,13.0882,17000.0
2011-12-19 11:45:00,14.59,14.73,14.58,14.69,13300.0,13.0882,13.2137,13.0792,13.1779,13300.0
2011-12-19 11:50:00,14.67,14.73,14.67,14.73,6500.0,13.1599,13.2137,13.1599,13.2137,6500.0
2011-12-19 11:55:00,14.73,14.78,14.73,14.75,4000.0,13.2137,13.2586,13.2137,13.2317,4000.0
2011-12-19 12:00:00,14.75,14.75,14.64,14.65,10500.0,13.2317,13.2317,13.133,13.142,10500.0
2011-12-19 12:05:00,14.65,14.67,14.63,14.67,5500.0,13.142,13.1599,13.124,13.1599,5500.0
2011-12-19 12:10:00,14.67,14.67,14.57,14.6,10800.0,13.1599,13.1599,13.0702,13.0971,10800.0
2011-12-19 12:15:00,14.59,14.63,14.57,14.61,5600.0,13.0882,13.124,13.0702,13.1061,5600.0
2011-12-19 12:20:00,14.61,14.68,14.61,14.68,5500.0,13.1061,13.1689,13.1061,13.1689,5500.0
2011-12-19 12:25:00,14.69,14.77,14.69,14.71,6500.0,13.1779,13.2496,13.1779,13.1958,6500.0
2011-12-19 12:30:00,14.72,14.72,14.64,14.71,2300.0,13.2048,13.2048,13.133,13.1958,2300.0
2011-12-19 12:35:00,14.72,14.73,14.68,14.7,5500.0,13.2048,13.2137,13.1689,13.1868,5500.0
2011-12-19 12:40:00,14.71,14.71,14.66,14.69,2100.0,13.1958,13.1958,13.1509,13.1779,2100.0
2011-12-19 12:45:00,14.69,14.7,14.69,14.7,3800.0,13.1779,13.1868,13.1779,13.1868,3800.0
2011-12-19 12:50:00,14.71,14.71,14.67,14.69,5900.0,13.1958,13.1958,13.1599,13.1779,5900.0
2011-12-19 12:55:00,14.69,14.69,14.68,14.68,2900.0,13.1779,13.1779,13.1689,13.1689,2900.0
2011-12-19 13:00:00,14.68,14.72,14.67,14.68,7100.0,13.1689,13.2048,13.1599,13.1689,7100.0
2011-12-19 13:05:00,14.69,14.75,14.69,14.72,4100.0,13.1779,13.2317,13.1779,13.2048,4100.0
2011-12-19 13:10:00,14.72,14.72,14.68,14.68,12600.0,13.2048,13.2048,13.1689,13.1689,12600.0
2011-12-19 13:15:00,14.67,14.67,14.62,14.66,8400.0,13.1599,13.1599,13.1151,13.1509,8400.0
2011-12-19 13:20:00,14.66,14.67,14.63,14.67,9100.0,13.1509,13.1599,13.124,13.1599,9100.0
2011-12-19 13:25:00,14.67,14.68,14.62,14.62,3000.0,13.1599,13.1689,13.1151,13.1151,3000.0
2011-12-19 13:30:00,14.62,14.67,14.62,14.67,2700.0,13.1151,13.1599,13.1151,13.1599,2700.0
2011-12-19 13:35:00,14.66,14.66,14.57,14.57,18100.0,13.1509,13.1509,13.0702,13.0702,18100.0
2011-12-19 13:40:00,14.59,14.59,14.57,14.59,4700.0,13.0882,13.0882,13.0702,13.0882,4700.0
2011-12-19 13:45:00,14.59,14.6,14.58,14.58,9400.0,13.0882,13.0971,13.0792,13.0792,9400.0
2011-12-19 13:50:00,14.58,14.67,14.58,14.66,17600.0,13.0792,13.1599,13.0792,13.1509,17600.0
2011-12-19 13:55:00,14.65,14.68,14.64,14.64,5900.0,13.142,13.1689,13.133,13.133,5900.0
2011-12-19 14:00:00,14.65,14.66,14.58,14.58,8200.0,13.142,13.1509,13.0792,13.0792,8200.0
2011-12-19 14:05:00,14.59,14.65,14.59,14.64,6000.0,13.0882,13.142,13.0882,13.133,6000.0
2011-12-19 14:10:00,14.65,14.68,14.65,14.66,6000.0,13.142,13.1689,13.142,13.1509,6000.0
2011-12-19 14:15:00,14.66,14.66,14.57,14.57,4600.0,13.1509,13.1509,13.0702,13.0702,4600.0
2011-12-19 14:20:00,14.58,14.63,14.57,14.61,9200.0,13.0792,13.124,13.0702,13.1061,9200.0
2011-12-19 14:25:00,14.6,14.64,14.58,14.58,15500.0,13.0971,13.133,13.0792,13.0792,15500.0
2011-12-19 14:30:00,14.6,14.61,14.58,14.59,5000.0,13.0971,13.1061,13.0792,13.0882,5000.0
2011-12-19 14:35:00,14.59,14.6,14.57,14.59,7300.0,13.0882,13.0971,13.0702,13.0882,7300.0
2011-12-19 14:40:00,14.6,14.62,14.59,14.6,6800.0,13.0971,13.1151,13.0882,13.0971,6800.0
2011-12-19 14:45:00,14.6,14.6,14.57,14.57,15200.0,13.0971,13.0971,13.0702,13.0702,15200.0
2011-12-19 14:50:00,14.57,14.58,14.55,14.57,6200.0,13.0702,13.0792,13.0523,13.0702,6200.0
2011-12-19 14:55:00,14.56,14.59,14.55,14.56,16100.0,13.0612,13.0882,13.0523,13.0612,16100.0
2011-12-19 15:00:00,14.56,14.56,14.41,14.41,43500.0,13.0612,13.0612,12.9267,12.9267,43500.0
2011-12-19 15:05:00,14.43,14.44,14.33,14.34,25500.0,12.9446,12.9536,12.8549,12.8639,25500.0
2011-12-19 15:10:00,14.35,14.42,14.32,14.39,16800.0,12.8729,12.9356,12.8459,12.9087,16800.0
2011-12-19 15:15:00,14.39,14.41,14.38,14.39,10100.0,12.9087,12.9267,12.8998,12.9087,10100.0
2011-12-19 15:20:00,14.39,14.42,14.36,14.37,6800.0,12.9087,12.9356,12.8818,12.8908,6800.0
2011-12-19 15:25:00,14.36,14.37,14.3,14.31,12800.0,12.8818,12.8908,12.828,12.837,12800.0
2011-12-19 15:30:00,14.32,14.33,14.28,14.28,13600.0,12.8459,12.8549,12.8101,12.8101,13600.0
2011-12-19 15:35:00,14.28,14.32,14.27,14.32,30800.0,12.8101,12.8459,12.8011,12.8459,30800.0
2011-12-19 15:40:00,14.32,14.37,14.3,14.35,38500.0,12.8459,12.8908,12.828,12.8729,38500.0
2011-12-19 15:45:00,14.36,14.37,14.35,14.35,29000.0,12.8818,12.8908,12.8729,12.8729,29000.0
2011-12-19 15:50:00,14.36,14.36,14.29,14.31,40400.0,12.8818,12.8818,12.819,12.837,40400.0
2011-12-19 15:55:00,14.31,14.34,14.29,14.33,127300.0,12.837,12.8639,12.819,12.8549,127300.0
2011-12-20 09:30:00,14.71,14.9,14.6,14.89,68300.0,13.1958,13.3662,13.0971,13.3573,68300.0
2011-12-20 09:35:00,14.86,14.92,14.75,14.91,30700.0,13.3304,13.3842,13.2317,13.3752,30700.0
2011-12-20 09:40:00,14.9,14.96,14.82,14.96,33700.0,13.3662,13.4201,13.2945,13.4201,33700.0
2011-12-20 09:45:00,14.92,14.92,14.83,14.85,8200.0,13.3842,13.3842,13.3034,13.3214,8200.0
2011-12-20 09:50:00,14.85,14.86,14.8,14.82,4000.0,13.3214,13.3304,13.2765,13.2945,4000.0
2011-12-20 09:55:00,14.79,14.83,14.77,14.8,2300.0,13.2676,13.3034,13.2496,13.2765,2300.0
2011-12-20 10:00:00,14.81,14.82,14.74,14.76,24100.0,13.2855,13.2945,13.2227,13.2407,24100.0
2011-12-20 10:05:00,14.76,14.79,14.67,14.72,42700.0,13.2407,13.2676,13.1599,13.2048,42700.0
2011-12-20 10:10:00,14.71,14.74,14.65,14.72,7500.0,13.1958,13.2227,13.142,13.2048,7500.0
2011-12-20 10:15:00,14.72,14.81,14.72,14.79,6000.0,13.2048,13.2855,13.2048,13.2676,6000.0
2011-12-20 10:20:00,14.79,14.8,14.7,14.7,10100.0,13.2676,13.2765,13.1868,13.1868,10100.0
2011-12-20 10:25:00,14.7,14.85,14.7,14.84,17400.0,13.1868,13.3214,13.1868,13.3124,17400.0
2011-12-20 10:30:00,14.85,14.89,14.79,14.81,35900.0,13.3214,13.3573,13.2676,13.2855,35900.0
2011-12-20 10:35:00,14.83,14.88,14.8,14.81,16700.0,13.3034,13.3483,13.2765,13.2855,16700.0
2011-12-20 10:40:00,14.83,14.83,14.77,14.77,9300.0,13.3034,13.3034,13.2496,13.2496,9300.0
2011-12-20 10:45:00,14.74,14.76,14.7,14.73,12800.0,13.2227,13.2407,13.1868,13.2137,12800.0
2011-12-20 10:50:00,14.73,14.73,14.65,14.67,23100.0,13.2137,13.2137,13.142,13.1599,23100.0
2011-12-20 10:55:00,14.68,14.73,14.66,14.68,7900.0,13.1689,13.2137,13.1509,13.1689,7900.0
2011-12-20 11:00:00,14.69,14.72,14.69,14.71,11900.0,13.1779,13.2048,13.1779,13.1958,11900.0
2011-12-20 11:05:00,14.73,14.79,14.73,14.75,25700.0,13.2137,13.2676,13.2137,13.2317,25700.0
2011-12-20 11:10:00,14.75,14.79,14.75,14.79,2600.0,13.2317,13.2676,13.2317,13.2676,2600.0
2011-12-20 11:15:00,14.78,14.78,14.7,14.71,7800.0,13.2586,13.2586,13.1868,13.1958,7800.0
2011-12-20 11:20:00,14.71,14.72,14.62,14.63,28100.0,13.1958,13.2048,13.1151,13.124,28100.0
2011-12-20 11:25:00,14.61,14.73,14.6,14.71,20300.0,13.1061,13.2137,13.0971,13.1958,20300.0
2011-12-20 11:30:00,14.74,14.75,14.73,14.75,4200.0,13.2227,13.2317,13.2137,13.2317,4200.0
2011-12-20 11:35:00,14.74,14.75,14.68,14.75,14800.0,13.2227,13.2317,13.1689,13.2317,14800.0
2011-12-20 11:40:00,14.75,14.76,14.7,14.76,16400.0,13.2317,13.2407,13.1868,13.2407,16400.0
2011-12-20 11:45:00,14.76,14.84,14.76,14.82,21800.0,13.2407,13.3124,13.2407,13.2945,21800.0
2011-12-20 11:50:00,14.83,14.89,14.77,14.88,9900.0,13.3034,13.3573,13.2496,13.3483,9900.0
2011-12-20 11:55:00,14.88,14.89,14.85,14.85,4000.0,13.3483,13.3573,13.3214,13.3214,4000.0
2011-12-20 12:00:00,14.85,14.86,14.83,14.84,2900.0,13.3214,13.3304,13.3034,13.3124,2900.0
2011-12-20 12:05:00,14.83,14.86,14.8,14.8,14600.0,13.3034,13.3304,13.2765,13.2765,14600.0
2011-12-20 12:10:00,14.79,14.82,14.77,14.81,7600.0,13.2676,13.2945,13.2496,13.2855,7600.0
2011-12-20 12:15:00,14.82,14.84,14.81,14.83,1400.0,13.2945,13.3124,13.2855,13.3034,1400.0
2011-12-20 12:20:00,14.85,14.85,14.82,14.82,7200.0,13.3214,13.3214,13.2945,13.2945,7200.0
2011-12-20 12:25:00,14.82,14.85,14.8,14.81,5400.0,13.2945,13.3214,13.2765,13.2855,5400.0
2011-12-20 12:30:00,14.8,14.82,14.8,14.82,25400.0,13.2765,13.2945,13.2765,13.2945,25400.0
2011-12-20 12:35:00,14.81,14.83,14.81,14.82,9100.0,13.2855,13.3034,13.2855,13.2945,9100.0
2011-12-20 12:40:00,14.82,14.83,14.79,14.81,13600.0,13.2945,13.3034,13.2676,13.2855,13600.0
2011-12-20 12:45:00,14.83,14.83,14.8,14.82,6800.0,13.3034,13.3034,13.2765,13.2945,6800.0
2011-12-20 12:50:00,14.82,14.83,14.8,14.81,8000.0,13.2945,13.3034,13.2765,13.2855,8000.0
2011-12-20 12:55:00,14.81,14.82,14.78,14.81,309400.0,13.2855,13.2945,13.2586,13.2855,309400.0
2011-12-20 13:00:00,14.82,14.82,14.79,14.8,40400.0,13.2945,13.2945,13.2676,13.2765,40400.0
2011-12-20 13:05:00,14.8,14.81,14.78,14.8,22100.0,13.2765,13.2855,13.2586,13.2765,22100.0
2011-12-20 13:10:00,14.82,14.82,14.79,14.8,17200.0,13.2945,13.2945,13.2676,13.2765,17200.0
2011-12-20 13:15:00,14.81,14.81,14.79,14.8,10500.0,13.2855,13.2855,13.2676,13.2765,10500.0
2011-12-20 13:20:00,14.81,14.82,14.78,14.79,12200.0,13.2855,13.2945,13.2586,13.2676,12200.0
2011-12-20 13:25:00,14.8,14.8,14.75,14.76,9200.0,13.2765,13.2765,13.2317,13.2407,9200.0
2011-12-20 13:30:00,14.77,14.81,14.76,14.8,23700.0,13.2496,13.2855,13.2407,13.2765,23700.0
2011-12-20 13:35:00,14.81,14.82,14.79,14.79,14000.0,13.2855,13.2945,13.2676,13.2676,14000.0
2011-12-20 13:40:00,14.79,14.82,14.77,14.77,13200.0,13.2676,13.2945,13.2496,13.2496,13200.0
2011-12-20 13:45:00,14.77,14.79,14.74,14.75,15300.0,13.2496,13.2676,13.2227,13.2317,15300.0
2011-12-20 13:50:00,14.75,14.78,14.75,14.78,13400.0,13.2317,13.2586,13.2317,13.2586,13400.0
2011-12-20 13:55:00,14.77,14.81,14.77,14.81,21900.0,13.2496,13.2855,13.2496,13.2855,21900.0
2011-12-20 14:00:00,14.79,14.81,14.76,14.77,20700.0,13.2676,13.2855,13.2407,13.2496,20700.0
2011-12-20 14:05:00,14.77,14.79,14.75,14.77,16600.0,13.2496,13.2676,13.2317,13.2496,16600.0
2011-12-20 14:10:00,14.77,14.78,14.76,14.77,9200.0,13.2496,13.2586,13.2407,13.2496,9200.0
2011-12-20 14:15:00,14.77,14.85,14.76,14.85,12300.0,13.2496,13.3214,13.2407,13.3214,12300.0
2011-12-20 14:20:00,14.84,14.85,14.81,14.81,10200.0,13.3124,13.3214,13.2855,13.2855,10200.0
2011-12-20 14:25:00,14.81,14.82,14.8,14.8,12600.0,13.2855,13.2945,13.2765,13.2765,12600.0
2011-12-20 14:30:00,14.8,14.81,14.79,14.8,16100.0,13.2765,13.2855,13.2676,13.2765,16100.0
2011-12-20 14:35:00,14.81,14.82,14.79,14.82,13000.0,13.2855,13.2945,13.2676,13.2945,13000.0
2011-12-20 14:40:00,14.82,14.85,14.81,14.84,8900.0,13.2945,13.3214,13.2855,13.3124,8900.0
2011-12-20 14:45:00,14.85,14.85,14.79,14.84,14000.0,13.3214,13.3214,13.2676,13.3124,14000.0
2011-12-20 14:50:00,14.84,14.85,14.79,14.8,18200.0,13.3124,13.3214,13.2676,13.2765,18200.0
2011-12-20 14:55:00,14.8,14.81,14.77,14.77,7600.0,13.2765,13.2855,13.2496,13.2496,7600.0
2011-12-20 15:00:00,14.79,14.82,14.77,14.82,10100.0,13.2676,13.2945,13.2496,13.2945,10100.0
2011-12-20 15:05:00,14.81,14.86,14.81,14.83,24400.0,13.2855,13.3304,13.2855,13.3034,24400.0
2011-12-20 15:10:00,14.82,14.92,14.81,14.91,59100.0,13.2945,13.3842,13.2855,13.3752,59100.0
2011-12-20 15:15:00,14.91,14.97,14.87,14.96,80800.0,13.3752,13.429,13.3393,13.4201,80800.0
2011-12-20 15:20:00,14.95,14.96,14.83,14.9,59100.0,13.4111,13.4201,13.3034,13.3662,59100.0
2011-12-20 15:25:00,14.89,14.95,14.89,14.9,21900.0,13.3573,13.4111,13.3573,13.3662,21900.0
2011-12-20 15:30:00,14.9,14.92,14.85,14.86,14700.0,13.3662,13.3842,13.3214,13.3304,14700.0
2011-12-20 15:35:00,14.86,14.98,14.82,14.94,71700.0,13.3304,13.438,13.2945,13.4021,71700.0
2011-12-20 15:40:00,14.94,14.97,14.9,14.92,16500.0,13.4021,13.429,13.3662,13.3842,16500.0
2011-12-20 15:45:00,14.92,14.99,14.91,14.99,89700.0,13.3842,13.447,13.3752,13.447,89700.0
2011-12-20 15:50:00,14.98,14.98,14.9,14.97,55200.0,13.438,13.438,13.3662,13.429,55200.0
2011-12-20 15:55:00,14.99,15.04,14.9,14.94,97700.0,13.447,13.4918,13.3662,13.4021,97700.0
2011-12-21 09:30:00,14.92,15.0,14.75,14.75,10400.0,13.3842,13.4559,13.2317,13.2317,10400.0
2011-12-21 09:35:00,14.77,14.77,14.54,14.57,16800.0,13.2496,13.2496,13.0433,13.0702,16800.0
2011-12-21 09:40:00,14.59,14.61,14.42,14.5,47900.0,13.0882,13.1061,12.9356,13.0074,47900.0
2011-12-21 09:45:00,14.51,14.61,14.5,14.5,25700.0,13.0164,13.1061,13.0074,13.0074,25700.0
2011-12-21 09:50:00,14.52,14.52,14.45,14.49,8700.0,13.0254,13.0254,12.9626,12.9984,8700.0
2011-12-21 09:55:00,14.5,14.54,14.46,14.51,12300.0,13.0074,13.0433,12.9715,13.0164,12300.0
2011-12-21 10:00:00,14.52,14.63,14.48,14.63,14300.0,13.0254,13.124,12.9895,13.124,14300.0
2011-12-21 10:05:00,14.63,14.65,14.57,14.6,11500.0,13.124,13.142,13.0702,13.0971,11500.0
2011-12-21 10:10:00,14.6,14.63,14.6,14.63,10200.0,13.0971,13.124,13.0971,13.124,10200.0
2011-12-21 10:15:00,14.65,14.69,14.65,14.68,22000.0,13.142,13.1779,13.142,13.1689,22000.0
2011-12-21 10:20:00,14.69,14.75,14.67,14.75,12100.0,13.1779,13.2317,13.1599,13.2317,12100.0
2011-12-21 10:25:00,14.74,14.74,14.66,14.66,15900.0,13.2227,13.2227,13.1509,13.1509,15900.0
2011-12-21 10:30:00,14.68,14.74,14.64,14.7,16000.0,13.1689,13.2227,13.133,13.1868,16000.0
2011-12-21 10:35:00,14.7,14.71,14.6,14.69,266200.0,13.1868,13.1958,13.0971,13.1779,266200.0
2011-12-21 10:40:00,14.71,14.73,14.6,14.6,4200.0,13.1958,13.2137,13.0971,13.0971,4200.0
2011-12-21 10:45:00,14.59,14.63,14.58,14.61,6200.0,13.0882,13.124,13.0792,13.1061,6200.0
2011-12-21 10:50:00,14.6,14.62,14.58,14.61,5500.0,13.0971,13.1151,13.0792,13.1061,5500.0
2011-12-21 10:55:00,14.6,14.63,14.56,14.6,19600.0,13.0971,13.124,13.0612,13.0971,19600.0
2011-12-21 11:00:00,14.58,14.61,14.56,14.59,9200.0,13.0792,13.1061,13.0612,13.0882,9200.0
2011-12-21 11:05:00,14.57,14.59,14.55,14.57,7500.0,13.0702,13.0882,13.0523,13.0702,7500.0
2011-12-21 11:10:00,14.56,14.6,14.56,14.58,5100.0,13.0612,13.0971,13.0612,13.0792,5100.0
2011-12-21 11:15:00,14.58,14.58,14.55,14.56,7000.0,13.0792,13.0792,13.0523,13.0612,7000.0
2011-12-21 11:20:00,14.57,14.57,14.55,14.56,4400.0,13.0702,13.0702,13.0523,13.0612,4400.0
2011-12-21 11:25:00,14.56,14.63,14.56,14.63,9100.0,13.0612,13.124,13.0612,13.124,9100.0
2011-12-21 11:30:00,14.62,14.66,14.58,14.62,17900.0,13.1151,13.1509,13.0792,13.1151,17900.0
2011-12-21 11:35:00,14.62,14.64,14.6,14.63,5000.0,13.1151,13.133,13.0971,13.124,5000.0
2011-12-21 11:40:00,14.6,14.67,14.59,14.64,12800.0,13.0971,13.1599,13.0882,13.133,12800.0
2011-12-21 11:45:00,14.62,14.62,14.6,14.6,1400.0,13.1151,13.1151,13.0971,13.0971,1400.0
2011-12-21 11:50:00,14.6,14.6,14.6,14.6,2800.0,13.0971,13.0971,13.0971,13.0971,2800.0
2011-12-21 11:55:00,14.61,14.67,14.59,14.66,16000.0,13.1061,13.1599,13.0882,13.1509,16000.0
2011-12-21 12:00:00,14.66,14.68,14.63,14.67,10800.0,13.1509,13.1689,13.124,13.1599,10800.0
2011-12-21 12:05:00,14.7,14.7,14.59,14.6,31100.0,13.1868,13.1868,13.0882,13.0971,31100.0
2011-12-21 12:10:00,14.6,14.62,14.59,14.59,10800.0,13.0971,13.1151,13.0882,13.0882,10800.0
2011-12-21 12:15:00,14.6,14.62,14.59,14.6,22100.0,13.0971,13.1151,13.0882,13.0971,22100.0
2011-12-21 12:20:00,14.61,14.64,14.6,14.6,3000.0,13.1061,13.133,13.0971,13.0971,3000.0
2011-12-21 12:25:00,14.62,14.64,14.59,14.61,16600.0,13.1151,13.133,13.0882,13.1061,16600.0
2011-12-21 12:30:00,14.61,14.65,14.61,14.65,9500.0,13.1061,13.142,13.1061,13.142,9500.0
2011-12-21 12:35:00,14.64,14.66,14.64,14.64,2000.0,13.133,13.1509,13.133,13.133,2000.0
2011-12-21 12:40:00,14.66,14.7,14.65,14.7,7800.0,13.1509,13.1868,13.142,13.1868,7800.0
2011-12-21 12:45:00,14.7,14.73,14.69,14.73,3700.0,13.1868,13.2137,13.1779,13.2137,3700.0
2011-12-21 12:50:00,14.73,14.74,14.69,14.7,11400.0,13.2137,13.2227,13.1779,13.1868,11400.0
2011-12-21 12:55:00,14.69,14.77,14.68,14.77,7900.0,13.1779,13.2496,13.1689,13.2496,7900.0
2011-12-21 13:00:00,14.76,14.83,14.76,14.81,25000.0,13.2407,13.3034,13.2407,13.2855,25000.0
2011-12-21 13:05:00,14.81,14.84,14.77,14.77,9900.0,13.2855,13.3124,13.2496,13.2496,9900.0
2011-12-21 13:10:00,14.77,14.81,14.75,14.76,7500.0,13.2496,13.2855,13.2317,13.2407,7500.0
2011-12-21 13:15:00,14.74,14.74,14.68,14.7,4300.0,13.2227,13.2227,13.1689,13.1868,4300.0
2011-12-21 13:20:00,14.68,14.72,14.65,14.7,4300.0,13.1689,13.2048,13.142,13.1868,4300.0
2011-12-21 13:25:00,14.69,14.7,14.65,14.66,4800.0,13.1779,13.1868,13.142,13.1509,4800.0
2011-12-21 13:30:00,14.68,14.7,14.67,14.68,3600.0,13.1689,13.1868,13.1599,13.1689,3600.0
2011-12-21 13:35:00,14.66,14.7,14.66,14.69,3800.0,13.1509,13.1868,13.1509,13.1779,3800.0
2011-12-21 13:40:00,14.68,14.7,14.61,14.62,16100.0,13.1689,13.1868,13.1061,13.1151,16100.0
2011-12-21 13:45:00,14.62,14.64,14.6,14.64,8300.0,13.1151,13.133,13.0971,13.133,8300.0
2011-12-21 13:50:00,14.63,14.7,14.63,14.69,4600.0,13.124,13.1868,13.124,13.1779,4600.0
2011-12-21 13:55:00,14.69,14.7,14.68,14.69,1600.0,13.1779,13.1868,13.1689,13.1779,1600.0
2011-12-21 14:00:00,14.67,14.75,14.66,14.73,12300.0,13.1599,13.2317,13.1509,13.2137,12300.0
2011-12-21 14:05:00,14.73,14.76,14.72,14.74,13500.0,13.2137,13.2407,13.2048,13.2227,13500.0
2011-12-21 14:10:00,14.74,14.75,14.73,14.75,2800.0,13.2227,13.2317,13.2137,13.2317,2800.0
2011-12-21 14:15:00,14.74,14.78,14.7,14.7,3800.0,13.2227,13.2586,13.1868,13.1868,3800.0
2011-12-21 14:20:00,14.71,14.71,14.68,14.69,3200.0,13.1958,13.1958,13.1689,13.1779,3200.0
2011-12-21 14:25:00,14.7,14.7,14.67,14.7,6800.0,13.1868,13.1868,13.1599,13.1868,6800.0
2011-12-21 14:30:00,14.69,14.69,14.63,14.66,38400.0,13.1779,13.1779,13.124,13.1509,38400.0
2011-12-21 14:35:00,14.66,14.75,14.66,14.75,2600.0,13.1509,13.2317,13.1509,13.2317,2600.0
2011-12-21 14:40:00,14.75,14.76,14.73,14.73,7700.0,13.2317,13.2407,13.2137,13.2137,7700.0
2011-12-21 14:45:00,14.75,14.81,14.74,14.75,18400.0,13.2317,13.2855,13.2227,13.2317,18400.0
2011-12-21 14:50:00,14.76,14.81,14.76,14.78,31900.0,13.2407,13.2855,13.2407,13.2586,31900.0
2011-12-21 14:55:00,14.79,14.82,14.76,14.76,33900.0,13.2676,13.2945,13.2407,13.2407,33900.0
2011-12-21 15:00:00,14.77,14.77,14.74,14.75,10600.0,13.2496,13.2496,13.2227,13.2317,10600.0
2011-12-21 15:05:00,14.76,14.77,14.74,14.76,4700.0,13.2407,13.2496,13.2227,13.2407,4700.0
2011-12-21 15:10:00,14.75,14.8,14.75,14.79,9600.0,13.2317,13.2765,13.2317,13.2676,9600.0
2011-12-21 15:15:00,14.8,14.82,14.79,14.8,8400.0,13.2765,13.2945,13.2676,13.2765,8400.0
2011-12-21 15:20:00,14.8,14.81,14.77,14.78,22400.0,13.2765,13.2855,13.2496,13.2586,22400.0
2011-12-21 15:25:00,14.77,14.8,14.77,14.79,12000.0,13.2496,13.2765,13.2496,13.2676,12000.0
2011-12-21 15:30:00,14.79,14.82,14.79,14.8,18000.0,13.2676,13.2945,13.2676,13.2765,18000.0
2011-12-21 15:35:00,14.8,14.81,14.79,14.81,9700.0,13.2765,13.2855,13.2676,13.2855,9700.0
2011-12-21 15:40:00,14.81,14.84,14.81,14.83,19600.0,13.2855,13.3124,13.2855,13.3034,19600.0
2011-12-21 15:45:00,14.82,14.84,14.73,14.76,26100.0,13.2945,13.3124,13.2137,13.2407,26100.0
2011-12-21 15:50:00,14.75,14.75,14.72,14.74,19700.0,13.2317,13.2317,13.2048,13.2227,19700.0
2011-12-21 15:55:00,14.74,14.77,14.74,14.76,27100.0,13.2227,13.2496,13.2227,13.2407,27100.0
2011-12-22 09:30:00,14.8,14.95,14.79,14.95,16400.0,13.2765,13.4111,13.2676,13.4111,16400.0
2011-12-22 09:35:00,14.95,14.99,14.74,14.88,27900.0,13.4111,13.447,13.2227,13.3483,27900.0
2011-12-22 09:40:00,14.91,14.95,14.85,14.95,23200.0,13.3752,13.4111,13.3214,13.4111,23200.0
2011-12-22 09:45:00,14.95,14.95,14.9,14.91,24000.0,13.4111,13.4111,13.3662,13.3752,24000.0
2011-12-22 09:50:00,14.93,14.95,14.91,14.95,8200.0,13.3932,13.4111,13.3752,13.4111,8200.0
2011-12-22 09:55:00,14.97,15.13,14.95,15.1,36000.0,13.429,13.5726,13.4111,13.5457,36000.0
2011-12-22 10:00:00,15.1,15.2,15.01,15.01,45100.0,13.5457,13.6354,13.4649,13.4649,45100.0
2011-12-22 10:05:00,15.01,15.21,15.0,15.19,128400.0,13.4649,13.6443,13.4559,13.6264,128400.0
2011-12-22 10:10:00,15.18,15.34,15.17,15.33,17300.0,13.6174,13.7609,13.6084,13.752,17300.0
2011-12-22 10:15:00,15.35,15.35,15.25,15.25,5200.0,13.7699,13.7699,13.6802,13.6802,5200.0
2011-12-22 10:20:00,15.27,15.28,15.18,15.23,5600.0,13.6982,13.7071,13.6174,13.6623,5600.0
2011-12-22 10:25:00,15.23,15.23,15.15,15.17,9200.0,13.6623,13.6623,13.5905,13.6084,9200.0
2011-12-22 10:30:00,15.15,15.2,15.13,15.2,6700.0,13.5905,13.6354,13.5726,13.6354,6700.0
2011-12-22 10:35:00,15.17,15.22,15.16,15.2,6200.0,13.6084,13.6533,13.5995,13.6354,6200.0
2011-12-22 10:40:00,15.18,15.21,15.13,15.14,9300.0,13.6174,13.6443,13.5726,13.5815,9300.0
2011-12-22 10:45:00,15.13,15.18,15.12,15.12,13200.0,13.5726,13.6174,13.5636,13.5636,13200.0
2011-12-22 10:50:00,15.12,15.16,15.08,15.13,21800.0,13.5636,13.5995,13.5277,13.5726,21800.0
2011-12-22 10:55:00,15.12,15.14,15.05,15.12,10300.0,13.5636,13.5815,13.5008,13.5636,10300.0
2011-12-22 11:00:00,15.12,15.21,15.12,15.12,7200.0,13.5636,13.6443,13.5636,13.5636,7200.0
2011-12-22 11:05:00,15.14,15.31,15.12,15.29,51000.0,13.5815,13.734,13.5636,13.7161,51000.0
2011-12-22 11:10:00,15.29,15.29,15.21,15.27,20100.0,13.7161,13.7161,13.6443,13.6982,20100.0
2011-12-22 11:15:00,15.27,15.49,15.27,15.4,54400.0,13.6982,13.8955,13.6982,13.8148,54400.0
2011-12-22 11:20:00,15.4,15.46,15.38,15.44,15100.0,13.8148,13.8686,13.7968,13.8507,15100.0
2011-12-22 11:25:00,15.45,15.46,15.37,15.39,15000.0,13.8596,13.8686,13.7879,13.8058,15000.0
2011-12-22 11:30:00,15.4,15.42,15.37,15.41,12000.0,13.8148,13.8327,13.7879,13.8237,12000.0
2011-12-22 11:35:00,15.41,15.44,15.41,15.44,10300.0,13.8237,13.8507,13.8237,13.8507,10300.0
2011-12-22 11:40:00,15.43,15.47,15.43,15.46,32800.0,13.8417,13.8776,13.8417,13.8686,32800.0
2011-12-22 11:45:00,15.47,15.51,15.46,15.5,24400.0,13.8776,13.9134,13.8686,13.9045,24400.0
2011-12-22 11:50:00,15.51,15.52,15.5,15.51,17900.0,13.9134,13.9224,13.9045,13.9134,17900.0
2011-12-22 11:55:00,15.51,15.52,15.5,15.51,38200.0,13.9134,13.9224,13.9045,13.9134,38200.0
2011-12-22 12:00:00,15.51,15.56,15.5,15.56,27700.0,13.9134,13.9583,13.9045,13.9583,27700.0
2011-12-22 12:05:00,15.57,15.69,15.56,15.67,47300.0,13.9673,14.0749,13.9583,14.057,47300.0
2011-12-22 12:10:00,15.65,15.75,15.65,15.74,44300.0,14.039,14.1287,14.039,14.1198,44300.0
2011-12-22 12:15:00,15.74,15.75,15.7,15.72,38300.0,14.1198,14.1287,14.0839,14.1018,38300.0
2011-12-22 12:20:00,15.73,15.84,15.72,15.8,56900.0,14.1108,14.2095,14.1018,14.1736,56900.0
2011-12-22 12:25:00,15.8,15.8,15.71,15.76,16900.0,14.1736,14.1736,14.0929,14.1377,16900.0
2011-12-22 12:30:00,15.75,15.76,15.7,15.73,9000.0,14.1287,14.1377,14.0839,14.1108,9000.0
2011-12-22 12:35:00,15.73,15.76,15.68,15.7,32600.0,14.1108,14.1377,14.0659,14.0839,32600.0
2011-12-22 12:40:00,15.7,15.7,15.67,15.69,2600.0,14.0839,14.0839,14.057,14.0749,2600.0
2011-12-22 12:45:00,15.68,15.69,15.64,15.66,3100.0,14.0659,14.0749,14.0301,14.048,3100.0
2011-12-22 12:50:00,15.65,15.65,15.63,15.65,7000.0,14.039,14.039,14.0211,14.039,7000.0
2011-12-22 12:55:00,15.65,15.65,15.61,15.64,21100.0,14.039,14.039,14.0032,14.0301,21100.0
2011-12-22 13:00:00,15.64,15.65,15.58,15.59,23600.0,14.0301,14.039,13.9762,13.9852,23600.0
2011-12-22 13:05:00,15.6,15.6,15.58,15.58,19200.0,13.9942,13.9942,13.9762,13.9762,19200.0
2011-12-22 13:10:00,15.58,15.59,15.58,15.59,14000.0,13.9762,13.9852,13.9762,13.9852,14000.0
2011-12-22 13:15:00,15.58,15.58,15.57,15.58,4800.0,13.9762,13.9762,13.9673,13.9762,4800.0
2011-12-22 13:20:00,15.58,15.59,15.58,15.58,5600.0,13.9762,13.9852,13.9762,13.9762,5600.0
2011-12-22 13:25:00,15.58,15.59,15.58,15.59,5300.0,13.9762,13.9852,13.9762,13.9852,5300.0
2011-12-22 13:30:00,15.59,15.59,15.58,15.59,14300.0,13.9852,13.9852,13.9762,13.9852,14300.0
2011-12-22 13:35:00,15.6,15.62,15.59,15.61,14100.0,13.9942,14.0121,13.9852,14.0032,14100.0
2011-12-22 13:40:00,15.62,15.69,15.62,15.69,7700.0,14.0121,14.0749,14.0121,14.0749,7700.0
2011-12-22 13:45:00,15.69,15.75,15.68,15.68,27400.0,14.0749,14.1287,14.0659,14.0659,27400.0
2011-12-22 13:50:00,15.69,15.7,15.66,15.66,34400.0,14.0749,14.0839,14.048,14.048,34400.0
2011-12-22 13:55:00,15.68,15.7,15.67,15.68,13900.0,14.0659,14.0839,14.057,14.0659,13900.0
2011-12-22 14:00:00,15.68,15.75,15.68,15.75,22400.0,14.0659,14.1287,14.0659,14.1287,22400.0
2011-12-22 14:05:00,15.75,15.8,15.75,15.78,48200.0,14.1287,14.1736,14.1287,14.1557,48200.0
2011-12-22 14:10:00,15.78,15.78,15.75,15.76,17600.0,14.1557,14.1557,14.1287,14.1377,17600.0
2011-12-22 14:15:00,15.76,15.8,15.75,15.77,10300.0,14.1377,14.1736,14.1287,14.1467,10300.0
2011-12-22 14:20:00,15.77,15.8,15.77,15.78,8100.0,14.1467,14.1736,14.1467,14.1557,8100.0
2011-12-22 14:25:00,15.78,15.79,15.76,15.76,20800.0,14.1557,14.1646,14.1377,14.1377,20800.0
2011-12-22 14:30:00,15.75,15.76,15.73,15.74,34300.0,14.1287,14.1377,14.1108,14.1198,34300.0
2011-12-22 14:35:00,15.73,15.74,15.72,15.74,17400.0,14.1108,14.1198,14.1018,14.1198,17400.0
2011-12-22 14:40:00,15.73,15.78,15.73,15.78,12800.0,14.1108,14.1557,14.1108,14.1557,12800.0
2011-12-22 14:45:00,15.76,15.78,15.74,15.74,8300.0,14.1377,14.1557,14.1198,14.1198,8300.0
2011-12-22 14:50:00,15.74,15.77,15.74,15.76,11000.0,14.1198,14.1467,14.1198,14.1377,11000.0
2011-12-22 14:55:00,15.77,15.78,15.76,15.76,5700.0,14.1467,14.1557,14.1377,14.1377,5700.0
2011-12-22 15:00:00,15.76,15.78,15.74,15.76,23900.0,14.1377,14.1557,14.1198,14.1377,23900.0
2011-12-22 15:05:00,15.76,15.77,15.74,15.77,25900.0,14.1377,14.1467,14.1198,14.1467,25900.0
2011-12-22 15:10:00,15.77,15.78,15.76,15.76,10400.0,14.1467,14.1557,14.1377,14.1377,10400.0
2011-12-22 15:15:00,15.76,15.78,15.76,15.78,19000.0,14.1377,14.1557,14.1377,14.1557,19000.0
2011-12-22 15:20:00,15.78,15.78,15.76,15.78,29700.0,14.1557,14.1557,14.1377,14.1557,29700.0
2011-12-22 15:25:00,15.78,15.85,15.78,15.85,22600.0,14.1557,14.2184,14.1557,14.2184,22600.0
2011-12-22 15:30:00,15.84,15.9,15.83,15.86,35500.0,14.2095,14.2633,14.2005,14.2274,35500.0
2011-12-22 15:35:00,15.86,15.89,15.83,15.87,26200.0,14.2274,14.2543,14.2005,14.2364,26200.0
2011-12-22 15:40:00,15.87,15.88,15.83,15.84,16900.0,14.2364,14.2454,14.2005,14.2095,16900.0
2011-12-22 15:45:00,15.84,15.84,15.83,15.83,15300.0,14.2095,14.2095,14.2005,14.2005,15300.0
2011-12-22 15:50:00,15.82,15.85,15.8,15.84,58000.0,14.1915,14.2184,14.1736,14.2095,58000.0
2011-12-22 15:55:00,15.84,15.85,15.79,15.83,116000.0,14.2095,14.2184,14.1646,14.2005,116000.0
2011-12-23 09:30:00,15.75,15.96,15.72,15.72,13100.0,14.1287,14.3171,14.1018,14.1018,13100.0
2011-12-23 09:35:00,15.75,15.79,15.72,15.76,6100.0,14.1287,14.1646,14.1018,14.1377,6100.0
2011-12-23 09:40:00,15.8,15.84,15.76,15.78,3300.0,14.1736,14.2095,14.1377,14.1557,3300.0
2011-12-23 09:45:00,15.73,15.84,15.73,15.77,4000.0,14.1108,14.2095,14.1108,14.1467,4000.0
2011-12-23 09:50:00,15.77,15.83,15.77,15.79,5900.0,14.1467,14.2005,14.1467,14.1646,5900.0
2011-12-23 09:55:00,15.78,15.83,15.75,15.8,26600.0,14.1557,14.2005,14.1287,14.1736,26600.0
2011-12-23 10:00:00,15.81,15.83,15.73,15.73,5800.0,14.1826,14.2005,14.1108,14.1108,5800.0
2011-12-23 10:05:00,15.73,15.8,15.73,15.78,20100.0,14.1108,14.1736,14.1108,14.1557,20100.0
2011-12-23 10:10:00,15.76,15.81,15.76,15.76,9000.0,14.1377,14.1826,14.1377,14.1377,9000.0
2011-12-23 10:15:00,15.73,15.75,15.63,15.65,9000.0,14.1108,14.1287,14.0211,14.039,9000.0
2011-12-23 10:20:00,15.64,15.7,15.6,15.66,4200.0,14.0301,14.0839,13.9942,14.048,4200.0
2011-12-23 10:25:00,15.66,15.7,15.65,15.68,4900.0,14.048,14.0839,14.039,14.0659,4900.0
2011-12-23 10:30:00,15.67,15.71,15.65,15.66,3900.0,14.057,14.0929,14.039,14.048,3900.0
2011-12-23 10:35:00,15.67,15.67,15.66,15.66,1500.0,14.057,14.057,14.048,14.048,1500.0
2011-12-23 10:40:00,15.66,15.67,15.65,15.67,4000.0,14.048,14.057,14.039,14.057,4000.0
2011-12-23 10:45:00,15.66,15.69,15.64,15.69,5200.0,14.048,14.0749,14.0301,14.0749,5200.0
2011-12-23 10:50:00,15.7,15.73,15.67,15.67,3100.0,14.0839,14.1108,14.057,14.057,3100.0
2011-12-23 10:55:00,15.69,15.75,15.69,15.75,5900.0,14.0749,14.1287,14.0749,14.1287,5900.0
2011-12-23 11:00:00,15.74,15.8,15.74,15.76,9700.0,14.1198,14.1736,14.1198,14.1377,9700.0
2011-12-23 11:05:00,15.76,15.76,15.68,15.68,3100.0,14.1377,14.1377,14.0659,14.0659,3100.0
2011-12-23 11:10:00,15.69,15.79,15.69,15.78,5900.0,14.0749,14.1646,14.0749,14.1557,5900.0
2011-12-23 11:15:00,15.79,15.85,15.79,15.8,5100.0,14.1646,14.2184,14.1646,14.1736,5100.0
2011-12-23 11:20:00,15.8,15.82,15.79,15.81,3300.0,14.1736,14.1915,14.1646,14.1826,3300.0
2011-12-23 11:25:00,15.79,15.82,15.79,15.81,3500.0,14.1646,14.1915,14.1646,14.1826,3500.0
2011-12-23 11:30:00,15.81,15.85,15.81,15.82,9500.0,14.1826,14.2184,14.1826,14.1915,9500.0
2011-12-23 11:35:00,15.82,15.82,15.77,15.77,5800.0,14.1915,14.1915,14.1467,14.1467,5800.0
2011-12-23 11:40:00,15.78,15.78,15.77,15.77,3600.0,14.1557,14.1557,14.1467,14.1467,3600.0
2011-12-23 11:45:00,15.77,15.78,15.77,15.77,4500.0,14.1467,14.1557,14.1467,14.1467,4500.0
2011-12-23 11:50:00,15.77,15.78,15.77,15.77,5100.0,14.1467,14.1557,14.1467,14.1467,5100.0
2011-12-23 11:55:00,15.77,15.78,15.76,15.78,6900.0,14.1467,14.1557,14.1377,14.1557,6900.0
2011-12-23 12:00:00,15.78,15.82,15.76,15.76,14500.0,14.1557,14.1915,14.1377,14.1377,14500.0
2011-12-23 12:05:00,15.76,15.84,15.76,15.82,16200.0,14.1377,14.2095,14.1377,14.1915,16200.0
2011-12-23 12:10:00,15.82,15.83,15.8,15.81,14100.0,14.1915,14.2005,14.1736,14.1826,14100.0
2011-12-23 12:15:00,15.8,15.84,15.78,15.8,21100.0,14.1736,14.2095,14.1557,14.1736,21100.0
2011-12-23 12:20:00,15.8,15.82,15.8,15.8,9700.0,14.1736,14.1915,14.1736,14.1736,9700.0
2011-12-23 12:25:00,15.81,15.85,15.79,15.8,13400.0,14.1826,14.2184,14.1646,14.1736,13400.0
2011-12-23 12:30:00,15.81,15.81,15.77,15.77,7000.0,14.1826,14.1826,14.1467,14.1467,7000.0
2011-12-23 12:35:00,15.77,15.79,15.76,15.77,7500.0,14.1467,14.1646,14.1377,14.1467,7500.0
2011-12-23 12:40:00,15.77,15.77,15.72,15.73,4900.0,14.1467,14.1467,14.1018,14.1108,4900.0
2011-12-23 12:45:00,15.73,15.75,15.72,15.73,4400.0,14.1108,14.1287,14.1018,14.1108,4400.0
2011-12-23 12:50:00,15.74,15.74,15.7,15.71,3100.0,14.1198,14.1198,14.0839,14.0929,3100.0
2011-12-23 12:55:00,15.7,15.75,15.7,15.73,7000.0,14.0839,14.1287,14.0839,14.1108,7000.0
2011-12-23 13:00:00,15.73,15.74,15.72,15.73,6900.0,14.1108,14.1198,14.1018,14.1108,6900.0
2011-12-23 13:05:00,15.73,15.73,15.67,15.72,35800.0,14.1108,14.1108,14.057,14.1018,35800.0
2011-12-23 13:10:00,15.71,15.79,15.7,15.76,10400.0,14.0929,14.1646,14.0839,14.1377,10400.0
2011-12-23 13:15:00,15.76,15.78,15.74,15.75,4900.0,14.1377,14.1557,14.1198,14.1287,4900.0
2011-12-23 13:20:00,15.74,15.75,15.71,15.74,7500.0,14.1198,14.1287,14.0929,14.1198,7500.0
2011-12-23 13:25:00,15.74,15.78,15.74,15.77,3100.0,14.1198,14.1557,14.1198,14.1467,3100.0
2011-12-23 13:30:00,15.77,15.77,15.75,15.75,5000.0,14.1467,14.1467,14.1287,14.1287,5000.0
2011-12-23 13:35:00,15.75,15.8,15.74,15.8,12700.0,14.1287,14.1736,14.1198,14.1736,12700.0
2011-12-23 13:40:00,15.79,15.8,15.77,15.8,7000.0,14.1646,14.1736,14.1467,14.1736,7000.0
2011-12-23 13:45:00,15.79,15.81,15.77,15.78,2600.0,14.1646,14.1826,14.1467,14.1557,2600.0
2011-12-23 13:50:00,15.78,15.82,15.78,15.81,4100.0,14.1557,14.1915,14.1557,14.1826,4100.0
2011-12-23 13:55:00,15.8,15.81,15.79,15.81,4800.0,14.1736,14.1826,14.1646,14.1826,4800.0
2011-12-23 14:00:00,15.8,15.8,15.8,15.8,5000.0,14.1736,14.1736,14.1736,14.1736,5000.0
2011-12-23 14:05:00,15.8,15.8,15.79,15.79,3300.0,14.1736,14.1736,14.1646,14.1646,3300.0
2011-12-23 14:10:00,15.8,15.85,15.8,15.81,5900.0,14.1736,14.2184,14.1736,14.1826,5900.0
2011-12-23 14:15:00,15.8,15.81,15.8,15.8,3300.0,14.1736,14.1826,14.1736,14.1736,3300.0
2011-12-23 14:20:00,15.8,15.8,15.77,15.78,5800.0,14.1736,14.1736,14.1467,14.1557,5800.0
2011-12-23 14:25:00,15.77,15.79,15.77,15.79,2800.0,14.1467,14.1646,14.1467,14.1646,2800.0
2011-12-23 14:30:00,15.79,15.81,15.78,15.8,6000.0,14.1646,14.1826,14.1557,14.1736,6000.0
2011-12-23 14:35:00,15.81,15.81,15.8,15.81,3300.0,14.1826,14.1826,14.1736,14.1826,3300.0
2011-12-23 14:40:00,15.81,15.83,15.8,15.83,6600.0,14.1826,14.2005,14.1736,14.2005,6600.0
2011-12-23 14:45:00,15.83,15.83,15.81,15.83,6100.0,14.2005,14.2005,14.1826,14.2005,6100.0
2011-12-23 14:50:00,15.82,15.84,15.82,15.82,13600.0,14.1915,14.2095,14.1915,14.1915,13600.0
2011-12-23 14:55:00,15.82,15.83,15.82,15.83,12600.0,14.1915,14.2005,14.1915,14.2005,12600.0
2011-12-23 15:00:00,15.82,15.85,15.82,15.84,9900.0,14.1915,14.2184,14.1915,14.2095,9900.0
2011-12-23 15:05:00,15.84,15.85,15.83,15.84,16300.0,14.2095,14.2184,14.2005,14.2095,16300.0
2011-12-23 15:10:00,15.83,15.84,15.83,15.84,3200.0,14.2005,14.2095,14.2005,14.2095,3200.0
2011-12-23 15:15:00,15.84,15.84,15.81,15.82,3500.0,14.2095,14.2095,14.1826,14.1915,3500.0
2011-12-23 15:20:00,15.83,15.83,15.8,15.8,6700.0,14.2005,14.2005,14.1736,14.1736,6700.0
2011-12-23 15:25:00,15.8,15.81,15.78,15.8,7600.0,14.1736,14.1826,14.1557,14.1736,7600.0
2011-12-23 15:30:00,15.79,15.81,15.79,15.8,8300.0,14.1646,14.1826,14.1646,14.1736,8300.0
2011-12-23 15:35:00,15.8,15.81,15.78,15.79,5200.0,14.1736,14.1826,14.1557,14.1646,5200.0
2011-12-23 15:40:00,15.8,15.85,15.78,15.85,9500.0,14.1736,14.2184,14.1557,14.2184,9500.0
2011-12-23 15:45:00,15.84,15.86,15.8,15.8,16700.0,14.2095,14.2274,14.1736,14.1736,16700.0
2011-12-23 15:50:00,15.81,15.83,15.77,15.77,16900.0,14.1826,14.2005,14.1467,14.1467,16900.0
2011-12-23 15:55:00,15.78,15.83,15.78,15.82,26300.0,14.1557,14.2005,14.1557,14.1915,26300.0
2011-12-27 09:30:00,15.71,15.97,15.71,15.74,16100.0,14.0929,14.3261,14.0929,14.1198,16100.0
2011-12-27 09:35:00,15.69,15.73,15.65,15.71,3600.0,14.0749,14.1108,14.039,14.0929,3600.0
2011-12-27 09:40:00,15.7,15.78,15.7,15.76,13000.0,14.0839,14.1557,14.0839,14.1377,13000.0
2011-12-27 09:45:00,15.76,15.82,15.75,15.81,18400.0,14.1377,14.1915,14.1287,14.1826,18400.0
2011-12-27 09:50:00,15.81,15.85,15.81,15.83,19000.0,14.1826,14.2184,14.1826,14.2005,19000.0
2011-12-27 09:55:00,15.83,15.86,15.83,15.85,7800.0,14.2005,14.2274,14.2005,14.2184,7800.0
2011-12-27 10:00:00,15.86,15.92,15.86,15.91,17700.0,14.2274,14.2812,14.2274,14.2723,17700.0
2011-12-27 10:05:00,15.92,15.94,15.9,15.93,18900.0,14.2812,14.2992,14.2633,14.2902,18900.0
2011-12-27 10:10:00,15.93,15.95,15.9,15.91,23200.0,14.2902,14.3082,14.2633,14.2723,23200.0
2011-12-27 10:15:00,15.91,15.94,15.89,15.94,12000.0,14.2723,14.2992,14.2543,14.2992,12000.0
2011-12-27 10:20:00,15.94,15.97,15.94,15.95,37600.0,14.2992,14.3261,14.2992,14.3082,37600.0
2011-12-27 10:25:00,15.95,15.99,15.94,15.99,5200.0,14.3082,14.344,14.2992,14.344,5200.0
2011-12-27 10:30:00,15.98,16.0,15.97,16.0,15300.0,14.3351,14.353,14.3261,14.353,15300.0
2011-12-27 10:35:00,16.0,16.0,15.98,15.99,7800.0,14.353,14.353,14.3351,14.344,7800.0
2011-12-27 10:40:00,15.99,16.0,15.96,15.96,6900.0,14.344,14.353,14.3171,14.3171,6900.0
2011-12-27 10:45:00,15.97,15.97,15.9,15.95,4700.0,14.3261,14.3261,14.2633,14.3082,4700.0
2011-12-27 10:50:00,15.95,15.95,15.79,15.81,18400.0,14.3082,14.3082,14.1646,14.1826,18400.0
2011-12-27 10:55:00,15.79,15.79,15.68,15.73,58700.0,14.1646,14.1646,14.0659,14.1108,58700.0
2011-12-27 11:00:00,15.73,15.79,15.73,15.79,12700.0,14.1108,14.1646,14.1108,14.1646,12700.0
2011-12-27 11:05:00,15.79,15.79,15.74,15.75,18400.0,14.1646,14.1646,14.1198,14.1287,18400.0
2011-12-27 11:10:00,15.75,15.75,15.72,15.73,19300.0,14.1287,14.1287,14.1018,14.1108,19300.0
2011-12-27 11:15:00,15.73,15.75,15.72,15.75,8600.0,14.1108,14.1287,14.1018,14.1287,8600.0
2011-12-27 11:20:00,15.75,15.77,15.75,15.77,4400.0,14.1287,14.1467,14.1287,14.1467,4400.0
2011-12-27 11:25:00,15.78,15.84,15.77,15.83,10100.0,14.1557,14.2095,14.1467,14.2005,10100.0
2011-12-27 11:30:00,15.82,15.82,15.79,15.79,7600.0,14.1915,14.1915,14.1646,14.1646,7600.0
2011-12-27 11:35:00,15.79,15.83,15.79,15.83,4400.0,14.1646,14.2005,14.1646,14.2005,4400.0
2011-12-27 11:40:00,15.83,15.85,15.82,15.82,5500.0,14.2005,14.2184,14.1915,14.1915,5500.0
2011-12-27 11:45:00,15.84,15.88,15.83,15.84,10900.0,14.2095,14.2454,14.2005,14.2095,10900.0
2011-12-27 11:50:00,15.86,15.89,15.86,15.89,1100.0,14.2274,14.2543,14.2274,14.2543,1100.0
2011-12-27 11:55:00,15.87,15.9,15.87,15.9,3500.0,14.2364,14.2633,14.2364,14.2633,3500.0
2011-12-27 12:00:00,15.9,15.95,15.9,15.94,4800.0,14.2633,14.3082,14.2633,14.2992,4800.0
2011-12-27 12:05:00,15.94,15.96,15.93,15.94,3800.0,14.2992,14.3171,14.2902,14.2992,3800.0
2011-12-27 12:10:00,15.94,15.97,15.94,15.94,5100.0,14.2992,14.3261,14.2992,14.2992,5100.0
2011-12-27 12:15:00,15.94,15.95,15.94,15.95,2500.0,14.2992,14.3082,14.2992,14.3082,2500.0
2011-12-27 12:20:00,15.95,15.96,15.95,15.96,2800.0,14.3082,14.3171,14.3082,14.3171,2800.0
2011-12-27 12:25:00,15.96,15.98,15.96,15.97,4100.0,14.3171,14.3351,14.3171,14.3261,4100.0
2011-12-27 12:30:00,15.97,15.98,15.97,15.98,4100.0,14.3261,14.3351,14.3261,14.3351,4100.0
2011-12-27 12:35:00,15.97,15.98,15.96,15.98,13800.0,14.3261,14.3351,14.3171,14.3351,13800.0
2011-12-27 12:40:00,15.97,15.97,15.96,15.97,7000.0,14.3261,14.3261,14.3171,14.3261,7000.0
2011-12-27 12:45:00,15.98,15.98,15.96,15.96,5000.0,14.3351,14.3351,14.3171,14.3171,5000.0
2011-12-27 12:50:00,15.96,15.99,15.96,15.97,7100.0,14.3171,14.344,14.3171,14.3261,7100.0
2011-12-27 12:55:00,15.97,15.97,15.96,15.96,600.0,14.3261,14.3261,14.3171,14.3171,600.0
2011-12-27 13:00:00,15.97,15.97,15.96,15.97,4400.0,14.3261,14.3261,14.3171,14.3261,4400.0
2011-12-27 13:05:00,15.98,15.98,15.96,15.97,5000.0,14.3351,14.3351,14.3171,14.3261,5000.0
2011-12-27 13:10:00,15.97,15.97,15.96,15.97,3900.0,14.3261,14.3261,14.3171,14.3261,3900.0
2011-12-27 13:15:00,15.97,15.97,15.95,15.95,9100.0,14.3261,14.3261,14.3082,14.3082,9100.0
2011-12-27 13:20:00,15.96,15.96,15.95,15.95,3200.0,14.3171,14.3171,14.3082,14.3082,3200.0
2011-12-27 13:25:00,15.95,15.97,15.94,15.95,16900.0,14.3082,14.3261,14.2992,14.3082,16900.0
2011-12-27 13:30:00,15.95,15.95,15.94,15.95,2500.0,14.3082,14.3082,14.2992,14.3082,2500.0
2011-12-27 13:35:00,15.94,15.95,15.94,15.95,3400.0,14.2992,14.3082,14.2992,14.3082,3400.0
2011-12-27 13:40:00,15.95,15.95,15.93,15.93,8200.0,14.3082,14.3082,14.2902,14.2902,8200.0
2011-12-27 13:45:00,15.93,15.93,15.91,15.93,7000.0,14.2902,14.2902,14.2723,14.2902,7000.0
2011-12-27 13:50:00,15.93,15.93,15.92,15.93,1700.0,14.2902,14.2902,14.2812,14.2902,1700.0
2011-12-27 13:55:00,15.93,15.94,15.93,15.94,3500.0,14.2902,14.2992,14.2902,14.2992,3500.0
2011-12-27 14:00:00,15.94,15.95,15.93,15.93,3800.0,14.2992,14.3082,14.2902,14.2902,3800.0
2011-12-27 14:05:00,15.94,15.95,15.92,15.95,6300.0,14.2992,14.3082,14.2812,14.3082,6300.0
2011-12-27 14:10:00,15.94,15.95,15.93,15.95,6700.0,14.2992,14.3082,14.2902,14.3082,6700.0
2011-12-27 14:15:00,15.94,15.95,15.93,15.93,4900.0,14.2992,14.3082,14.2902,14.2902,4900.0
2011-12-27 14:20:00,15.93,15.94,15.93,15.93,1100.0,14.2902,14.2992,14.2902,14.2902,1100.0
2011-12-27 14:25:00,15.94,15.94,15.92,15.92,6000.0,14.2992,14.2992,14.2812,14.2812,6000.0
2011-12-27 14:30:00,15.91,15.93,15.9,15.93,9900.0,14.2723,14.2902,14.2633,14.2902,9900.0
2011-12-27 14:35:00,15.92,15.94,15.92,15.94,3800.0,14.2812,14.2992,14.2812,14.2992,3800.0
2011-12-27 14:40:00,15.94,15.95,15.93,15.94,5900.0,14.2992,14.3082,14.2902,14.2992,5900.0
2011-12-27 14:45:00,15.93,15.94,15.93,15.93,2400.0,14.2902,14.2992,14.2902,14.2902,2400.0
2011-12-27 14:50:00,15.94,15.94,15.92,15.92,6900.0,14.2992,14.2992,14.2812,14.2812,6900.0
2011-12-27 14:55:00,15.92,15.93,15.92,15.92,3700.0,14.2812,14.2902,14.2812,14.2812,3700.0
2011-12-27 15:00:00,15.93,15.93,15.9,15.91,7200.0,14.2902,14.2902,14.2633,14.2723,7200.0
2011-12-27 15:05:00,15.91,15.92,15.84,15.84,23300.0,14.2723,14.2812,14.2095,14.2095,23300.0
2011-12-27 15:10:00,15.84,15.84,15.83,15.84,7300.0,14.2095,14.2095,14.2005,14.2095,7300.0
2011-12-27 15:15:00,15.83,15.83,15.78,15.82,17400.0,14.2005,14.2005,14.1557,14.1915,17400.0
2011-12-27 15:20:00,15.84,15.87,15.84,15.87,16700.0,14.2095,14.2364,14.2095,14.2364,16700.0
2011-12-27 15:25:00,15.87,15.87,15.85,15.87,10500.0,14.2364,14.2364,14.2184,14.2364,10500.0
2011-12-27 15:30:00,15.87,15.87,15.84,15.87,22600.0,14.2364,14.2364,14.2095,14.2364,22600.0
2011-12-27 15:35:00,15.87,15.89,15.81,15.83,18900.0,14.2364,14.2543,14.1826,14.2005,18900.0
2011-12-27 15:40:00,15.83,15.86,15.82,15.84,9900.0,14.2005,14.2274,14.1915,14.2095,9900.0
2011-12-27 15:45:00,15.84,15.87,15.83,15.83,22200.0,14.2095,14.2364,14.2005,14.2005,22200.0
2011-12-27 15:50:00,15.83,15.85,15.82,15.85,15500.0,14.2005,14.2184,14.1915,14.2184,15500.0
2011-12-27 15:55:00,15.84,15.85,15.8,15.8,20900.0,14.2095,14.2184,14.1736,14.1736,20900.0
2011-12-28 09:30:00,15.71,15.91,15.71,15.75,15000.0,14.0929,14.2723,14.0929,14.1287,15000.0
2011-12-28 09:35:00,15.75,15.76,15.68,15.71,7700.0,14.1287,14.1377,14.0659,14.0929,7700.0
2011-12-28 09:40:00,15.7,15.81,15.67,15.72,10000.0,14.0839,14.1826,14.057,14.1018,10000.0
2011-12-28 09:45:00,15.72,15.72,15.47,15.59,18500.0,14.1018,14.1018,13.8776,13.9852,18500.0
2011-12-28 09:50:00,15.59,15.59,15.46,15.55,6700.0,13.9852,13.9852,13.8686,13.9493,6700.0
2011-12-28 09:55:00,15.54,15.65,15.52,15.63,8500.0,13.9404,14.039,13.9224,14.0211,8500.0
2011-12-28 10:00:00,15.63,15.63,15.57,15.6,4300.0,14.0211,14.0211,13.9673,13.9942,4300.0
2011-12-28 10:05:00,15.61,15.65,15.56,15.64,6000.0,14.0032,14.039,13.9583,14.0301,6000.0
2011-12-28 10:10:00,15.63,15.66,15.57,15.57,5100.0,14.0211,14.048,13.9673,13.9673,5100.0
2011-12-28 10:15:00,15.56,15.56,15.43,15.45,9000.0,13.9583,13.9583,13.8417,13.8596,9000.0
2011-12-28 10:20:00,15.46,15.46,15.37,15.37,12600.0,13.8686,13.8686,13.7879,13.7879,12600.0
2011-12-28 10:25:00,15.37,15.37,15.3,15.32,5000.0,13.7879,13.7879,13.7251,13.743,5000.0
2011-12-28 10:30:00,15.31,15.35,15.29,15.31,14300.0,13.734,13.7699,13.7161,13.734,14300.0
2011-12-28 10:35:00,15.34,15.34,15.28,15.31,11800.0,13.7609,13.7609,13.7071,13.734,11800.0
2011-12-28 10:40:00,15.34,15.37,15.32,15.33,11200.0,13.7609,13.7879,13.743,13.752,11200.0
2011-12-28 10:45:00,15.34,15.37,15.29,15.37,16000.0,13.7609,13.7879,13.7161,13.7879,16000.0
2011-12-28 10:50:00,15.38,15.38,15.29,15.33,19600.0,13.7968,13.7968,13.7161,13.752,19600.0
2011-12-28 10:55:00,15.32,15.37,15.29,15.35,11600.0,13.743,13.7879,13.7161,13.7699,11600.0
2011-12-28 11:00:00,15.33,15.36,15.33,15.35,12600.0,13.752,13.7789,13.752,13.7699,12600.0
2011-12-28 11:05:00,15.34,15.36,15.32,15.34,7800.0,13.7609,13.7789,13.743,13.7609,7800.0
2011-12-28 11:10:00,15.34,15.36,15.29,15.32,17500.0,13.7609,13.7789,13.7161,13.743,17500.0
2011-12-28 11:15:00,15.34,15.34,15.29,15.29,12900.0,13.7609,13.7609,13.7161,13.7161,12900.0
2011-12-28 11:20:00,15.3,15.3,15.21,15.24,9300.0,13.7251,13.7251,13.6443,13.6712,9300.0
2011-12-28 11:25:00,15.24,15.24,15.21,15.21,8800.0,13.6712,13.6712,13.6443,13.6443,8800.0
2011-12-28 11:30:00,15.21,15.22,15.16,15.21,9100.0,13.6443,13.6533,13.5995,13.6443,9100.0
2011-12-28 11:35:00,15.22,15.22,15.16,15.18,4000.0,13.6533,13.6533,13.5995,13.6174,4000.0
2011-12-28 11:40:00,15.17,15.19,15.16,15.18,11500.0,13.6084,13.6264,13.5995,13.6174,11500.0
2011-12-28 11:45:00,15.18,15.19,15.16,15.19,19700.0,13.6174,13.6264,13.5995,13.6264,19700.0
2011-12-28 11:50:00,15.18,15.2,15.15,15.15,23000.0,13.6174,13.6354,13.5905,13.5905,23000.0
2011-12-28 11:55:00,15.16,15.19,15.15,15.17,4800.0,13.5995,13.6264,13.5905,13.6084,4800.0
2011-12-28 12:00:00,15.17,15.2,15.16,15.19,5100.0,13.6084,13.6354,13.5995,13.6264,5100.0
2011-12-28 12:05:00,15.19,15.2,15.17,15.17,7100.0,13.6264,13.6354,13.6084,13.6084,7100.0
2011-12-28 12:10:00,15.18,15.2,15.17,15.18,3900.0,13.6174,13.6354,13.6084,13.6174,3900.0
2011-12-28 12:15:00,15.2,15.26,15.19,15.25,7100.0,13.6354,13.6892,13.6264,13.6802,7100.0
2011-12-28 12:20:00,15.26,15.27,15.25,15.26,3300.0,13.6892,13.6982,13.6802,13.6892,3300.0
2011-12-28 12:25:00,15.26,15.27,15.25,15.25,5300.0,13.6892,13.6982,13.6802,13.6802,5300.0
2011-12-28 12:30:00,15.25,15.27,15.25,15.27,5000.0,13.6802,13.6982,13.6802,13.6982,5000.0
2011-12-28 12:35:00,15.27,15.28,15.27,15.28,4100.0,13.6982,13.7071,13.6982,13.7071,4100.0
2011-12-28 12:40:00,15.28,15.3,15.28,15.3,6400.0,13.7071,13.7251,13.7071,13.7251,6400.0
2011-12-28 12:45:00,15.3,15.31,15.29,15.3,5300.0,13.7251,13.734,13.7161,13.7251,5300.0
2011-12-28 12:50:00,15.3,15.3,15.21,15.21,7200.0,13.7251,13.7251,13.6443,13.6443,7200.0
2011-12-28 12:55:00,15.23,15.23,15.2,15.2,1800.0,13.6623,13.6623,13.6354,13.6354,1800.0
2011-12-28 13:00:00,15.21,15.23,15.21,15.23,3900.0,13.6443,13.6623,13.6443,13.6623,3900.0
2011-12-28 13:05:00,15.23,15.28,15.23,15.27,6500.0,13.6623,13.7071,13.6623,13.6982,6500.0
2011-12-28 13:10:00,15.27,15.27,15.24,15.25,4500.0,13.6982,13.6982,13.6712,13.6802,4500.0
2011-12-28 13:15:00,15.27,15.29,15.26,15.28,11200.0,13.6982,13.7161,13.6892,13.7071,11200.0
2011-12-28 13:20:00,15.27,15.29,15.25,15.26,7400.0,13.6982,13.7161,13.6802,13.6892,7400.0
2011-12-28 13:25:00,15.26,15.33,15.24,15.31,15600.0,13.6892,13.752,13.6712,13.734,15600.0
2011-12-28 13:30:00,15.32,15.35,15.31,15.35,8900.0,13.743,13.7699,13.734,13.7699,8900.0
2011-12-28 13:35:00,15.35,15.4,15.35,15.39,6300.0,13.7699,13.8148,13.7699,13.8058,6300.0
2011-12-28 13:40:00,15.39,15.39,15.33,15.33,5200.0,13.8058,13.8058,13.752,13.752,5200.0
2011-12-28 13:45:00,15.33,15.33,15.28,15.29,3200.0,13.752,13.752,13.7071,13.7161,3200.0
2011-12-28 13:50:00,15.3,15.31,15.29,15.31,3800.0,13.7251,13.734,13.7161,13.734,3800.0
2011-12-28 13:55:00,15.31,15.31,15.29,15.31,5600.0,13.734,13.734,13.7161,13.734,5600.0
2011-12-28 14:00:00,15.31,15.32,15.3,15.3,4700.0,13.734,13.743,13.7251,13.7251,4700.0
2011-12-28 14:05:00,15.3,15.31,15.27,15.27,5400.0,13.7251,13.734,13.6982,13.6982,5400.0
2011-12-28 14:10:00,15.25,15.26,15.24,15.24,5900.0,13.6802,13.6892,13.6712,13.6712,5900.0
2011-12-28 14:15:00,15.24,15.25,15.22,15.22,8300.0,13.6712,13.6802,13.6533,13.6533,8300.0
2011-12-28 14:20:00,15.22,15.22,15.18,15.19,7400.0,13.6533,13.6533,13.6174,13.6264,7400.0
2011-12-28 14:25:00,15.18,15.19,15.16,15.18,10500.0,13.6174,13.6264,13.5995,13.6174,10500.0
2011-12-28 14:30:00,15.19,15.19,15.15,15.16,5900.0,13.6264,13.6264,13.5905,13.5995,5900.0
2011-12-28 14:35:00,15.16,15.17,15.15,15.15,7300.0,13.5995,13.6084,13.5905,13.5905,7300.0
2011-12-28 14:40:00,15.16,15.16,15.13,15.13,10100.0,13.5995,13.5995,13.5726,13.5726,10100.0
2011-12-28 14:45:00,15.14,15.15,15.13,15.13,10000.0,13.5815,13.5905,13.5726,13.5726,10000.0
2011-12-28 14:50:00,15.13,15.14,15.13,15.14,3700.0,13.5726,13.5815,13.5726,13.5815,3700.0
2011-12-28 14:55:00,15.13,15.2,15.13,15.18,15000.0,13.5726,13.6354,13.5726,13.6174,15000.0
2011-12-28 15:00:00,15.18,15.2,15.18,15.2,25600.0,13.6174,13.6354,13.6174,13.6354,25600.0
2011-12-28 15:05:00,15.2,15.23,15.19,15.21,7800.0,13.6354,13.6623,13.6264,13.6443,7800.0
2011-12-28 15:10:00,15.21,15.22,15.19,15.2,3400.0,13.6443,13.6533,13.6264,13.6354,3400.0
2011-12-28 15:15:00,15.2,15.21,15.13,15.14,13500.0,13.6354,13.6443,13.5726,13.5815,13500.0
2011-12-28 15:20:00,15.15,15.16,15.11,15.15,11900.0,13.5905,13.5995,13.5546,13.5905,11900.0
2011-12-28 15:25:00,15.15,15.16,15.07,15.08,15400.0,13.5905,13.5995,13.5187,13.5277,15400.0
2011-12-28 15:30:00,15.09,15.15,15.07,15.14,28100.0,13.5367,13.5905,13.5187,13.5815,28100.0
2011-12-28 15:35:00,15.15,15.17,15.12,15.14,12100.0,13.5905,13.6084,13.5636,13.5815,12100.0
2011-12-28 15:40:00,15.14,15.19,15.14,15.16,14200.0,13.5815,13.6264,13.5815,13.5995,14200.0
2011-12-28 15:45:00,15.16,15.17,15.14,15.16,10200.0,13.5995,13.6084,13.5815,13.5995,10200.0
2011-12-28 15:50:00,15.17,15.17,15.1,15.1,22200.0,13.6084,13.6084,13.5457,13.5457,22200.0
2011-12-28 15:55:00,15.1,15.13,15.1,15.12,51200.0,13.5457,13.5726,13.5457,13.5636,51200.0
2011-12-29 09:30:00,15.1,15.29,15.01,15.29,23600.0,13.5457,13.7161,13.4649,13.7161,23600.0
2011-12-29 09:35:00,15.28,15.28,15.2,15.28,9000.0,13.7071,13.7071,13.6354,13.7071,9000.0
2011-12-29 09:40:00,15.25,15.26,15.17,15.23,11300.0,13.6802,13.6892,13.6084,13.6623,11300.0
2011-12-29 09:45:00,15.25,15.25,15.01,15.04,18800.0,13.6802,13.6802,13.4649,13.4918,18800.0
2011-12-29 09:50:00,15.0,15.2,15.0,15.16,12500.0,13.4559,13.6354,13.4559,13.5995,12500.0
2011-12-29 09:55:00,15.17,15.28,15.14,15.27,15500.0,13.6084,13.7071,13.5815,13.6982,15500.0
2011-12-29 10:00:00,15.24,15.28,15.15,15.22,25400.0,13.6712,13.7071,13.5905,13.6533,25400.0
2011-12-29 10:05:00,15.22,15.26,15.2,15.2,4000.0,13.6533,13.6892,13.6354,13.6354,4000.0
2011-12-29 10:10:00,15.2,15.26,15.18,15.25,9600.0,13.6354,13.6892,13.6174,13.6802,9600.0
2011-12-29 10:15:00,15.27,15.27,15.23,15.27,3700.0,13.6982,13.6982,13.6623,13.6982,3700.0
2011-12-29 10:20:00,15.27,15.34,15.27,15.33,5700.0,13.6982,13.7609,13.6982,13.752,5700.0
2011-12-29 10:25:00,15.31,15.48,15.3,15.46,20300.0,13.734,13.8865,13.7251,13.8686,20300.0
2011-12-29 10:30:00,15.45,15.53,15.44,15.48,11700.0,13.8596,13.9314,13.8507,13.8865,11700.0
2011-12-29 10:35:00,15.48,15.55,15.44,15.44,9500.0,13.8865,13.9493,13.8507,13.8507,9500.0
2011-12-29 10:40:00,15.49,15.51,15.45,15.5,8100.0,13.8955,13.9134,13.8596,13.9045,8100.0
2011-12-29 10:45:00,15.49,15.54,15.49,15.52,8000.0,13.8955,13.9404,13.8955,13.9224,8000.0
2011-12-29 10:50:00,15.54,15.75,15.5,15.74,59800.0,13.9404,14.1287,13.9045,14.1198,59800.0
2011-12-29 10:55:00,15.71,15.72,15.49,15.52,23400.0,14.0929,14.1018,13.8955,13.9224,23400.0
2011-12-29 11:00:00,15.55,15.58,15.44,15.5,13200.0,13.9493,13.9762,13.8507,13.9045,13200.0
2011-12-29 11:05:00,15.45,15.5,15.43,15.43,2000.0,13.8596,13.9045,13.8417,13.8417,2000.0
2011-12-29 11:10:00,15.36,15.45,15.35,15.44,9900.0,13.7789,13.8596,13.7699,13.8507,9900.0
2011-12-29 11:15:00,15.44,15.44,15.38,15.41,3800.0,13.8507,13.8507,13.7968,13.8237,3800.0
2011-12-29 11:20:00,15.43,15.53,15.42,15.53,8600.0,13.8417,13.9314,13.8327,13.9314,8600.0
2011-12-29 11:25:00,15.53,15.56,15.5,15.54,9600.0,13.9314,13.9583,13.9045,13.9404,9600.0
2011-12-29 11:30:00,15.52,15.55,15.5,15.54,9400.0,13.9224,13.9493,13.9045,13.9404,9400.0
2011-12-29 11:35:00,15.54,15.61,15.54,15.57,15000.0,13.9404,14.0032,13.9404,13.9673,15000.0
2011-12-29 11:40:00,15.55,15.57,15.53,15.53,6300.0,13.9493,13.9673,13.9314,13.9314,6300.0
2011-12-29 11:45:00,15.53,15.53,15.51,15.52,13300.0,13.9314,13.9314,13.9134,13.9224,13300.0
2011-12-29 11:50:00,15.52,15.53,15.49,15.51,7400.0,13.9224,13.9314,13.8955,13.9134,7400.0
2011-12-29 11:55:00,15.51,15.54,15.51,15.53,2500.0,13.9134,13.9404,13.9134,13.9314,2500.0
2011-12-29 12:00:00,15.53,15.53,15.49,15.5,6700.0,13.9314,13.9314,13.8955,13.9045,6700.0
2011-12-29 12:05:00,15.51,15.51,15.43,15.46,9900.0,13.9134,13.9134,13.8417,13.8686,9900.0
2011-12-29 12:10:00,15.46,15.48,15.46,15.48,2300.0,13.8686,13.8865,13.8686,13.8865,2300.0
2011-12-29 12:15:00,15.48,15.5,15.47,15.5,5500.0,13.8865,13.9045,13.8776,13.9045,5500.0
2011-12-29 12:20:00,15.48,15.52,15.46,15.48,7100.0,13.8865,13.9224,13.8686,13.8865,7100.0
2011-12-29 12:25:00,15.5,15.5,15.42,15.43,6000.0,13.9045,13.9045,13.8327,13.8417,6000.0
2011-12-29 12:30:00,15.43,15.45,15.41,15.41,11200.0,13.8417,13.8596,13.8237,13.8237,11200.0
2011-12-29 12:35:00,15.41,15.41,15.38,15.38,1000.0,13.8237,13.8237,13.7968,13.7968,1000.0
2011-12-29 12:40:00,15.39,15.45,15.39,15.39,9300.0,13.8058,13.8596,13.8058,13.8058,9300.0
2011-12-29 12:45:00,15.39,15.39,15.35,15.37,3100.0,13.8058,13.8058,13.7699,13.7879,3100.0
2011-12-29 12:50:00,15.38,15.38,15.29,15.34,16600.0,13.7968,13.7968,13.7161,13.7609,16600.0
2011-12-29 12:55:00,15.34,15.36,15.34,15.36,700.0,13.7609,13.7789,13.7609,13.7789,700.0
2011-12-29 13:00:00,15.36,15.42,15.36,15.4,1400.0,13.7789,13.8327,13.7789,13.8148,1400.0
2011-12-29 13:05:00,15.41,15.44,15.41,15.43,1000.0,13.8237,13.8507,13.8237,13.8417,1000.0
2011-12-29 13:10:00,15.43,15.46,15.43,15.45,6100.0,13.8417,13.8686,13.8417,13.8596,6100.0
2011-12-29 13:15:00,15.44,15.44,15.34,15.35,3200.0,13.8507,13.8507,13.7609,13.7699,3200.0
2011-12-29 13:20:00,15.35,15.38,15.35,15.35,3700.0,13.7699,13.7968,13.7699,13.7699,3700.0
2011-12-29 13:25:00,15.35,15.35,15.34,15.35,3100.0,13.7699,13.7699,13.7609,13.7699,3100.0
2011-12-29 13:30:00,15.35,15.35,15.34,15.34,1000.0,13.7699,13.7699,13.7609,13.7609,1000.0
2011-12-29 13:35:00,15.35,15.35,15.33,15.33,1200.0,13.7699,13.7699,13.752,13.752,1200.0
2011-12-29 13:40:00,15.34,15.37,15.29,15.35,14000.0,13.7609,13.7879,13.7161,13.7699,14000.0
2011-12-29 13:45:00,15.34,15.4,15.34,15.35,22100.0,13.7609,13.8148,13.7609,13.7699,22100.0
2011-12-29 13:50:00,15.34,15.34,15.29,15.34,13000.0,13.7609,13.7609,13.7161,13.7609,13000.0
2011-12-29 13:55:00,15.37,15.37,15.32,15.32,10100.0,13.7879,13.7879,13.743,13.743,10100.0
2011-12-29 14:00:00,15.34,15.36,15.31,15.36,7700.0,13.7609,13.7789,13.734,13.7789,7700.0
2011-12-29 14:05:00,15.36,15.38,15.35,15.38,900.0,13.7789,13.7968,13.7699,13.7968,900.0
2011-12-29 14:10:00,15.38,15.41,15.37,15.41,1200.0,13.7968,13.8237,13.7879,13.8237,1200.0
2011-12-29 14:15:00,15.41,15.43,15.38,15.39,4000.0,13.8237,13.8417,13.7968,13.8058,4000.0
2011-12-29 14:20:00,15.38,15.4,15.38,15.39,4200.0,13.7968,13.8148,13.7968,13.8058,4200.0
2011-12-29 14:25:00,15.39,15.39,15.37,15.37,2200.0,13.8058,13.8058,13.7879,13.7879,2200.0
2011-12-29 14:30:00,15.37,15.38,15.37,15.37,2000.0,13.7879,13.7968,13.7879,13.7879,2000.0
2011-12-29 14:35:00,15.38,15.38,15.36,15.36,4800.0,13.7968,13.7968,13.7789,13.7789,4800.0
2011-12-29 14:40:00,15.37,15.37,15.36,15.36,1700.0,13.7879,13.7879,13.7789,13.7789,1700.0
2011-12-29 14:45:00,15.36,15.39,15.36,15.39,6500.0,13.7789,13.8058,13.7789,13.8058,6500.0
2011-12-29 14:50:00,15.39,15.39,15.36,15.37,2100.0,13.8058,13.8058,13.7789,13.7879,2100.0
2011-12-29 14:55:00,15.36,15.4,15.36,15.4,6700.0,13.7789,13.8148,13.7789,13.8148,6700.0
2011-12-29 15:00:00,15.39,15.4,15.38,15.4,7600.0,13.8058,13.8148,13.7968,13.8148,7600.0
2011-12-29 15:05:00,15.4,15.46,15.39,15.46,18500.0,13.8148,13.8686,13.8058,13.8686,18500.0
2011-12-29 15:10:00,15.46,15.49,15.46,15.47,4400.0,13.8686,13.8955,13.8686,13.8776,4400.0
2011-12-29 15:15:00,15.47,15.5,15.47,15.49,7400.0,13.8776,13.9045,13.8776,13.8955,7400.0
2011-12-29 15:20:00,15.48,15.49,15.45,15.48,5800.0,13.8865,13.8955,13.8596,13.8865,5800.0
2011-12-29 15:25:00,15.49,15.5,15.44,15.44,4200.0,13.8955,13.9045,13.8507,13.8507,4200.0
2011-12-29 15:30:00,15.45,15.45,15.43,15.43,7400.0,13.8596,13.8596,13.8417,13.8417,7400.0
2011-12-29 15:35:00,15.42,15.45,15.42,15.45,3600.0,13.8327,13.8596,13.8327,13.8596,3600.0
2011-12-29 15:40:00,15.45,15.47,15.44,15.44,9300.0,13.8596,13.8776,13.8507,13.8507,9300.0
2011-12-29 15:45:00,15.45,15.45,15.37,15.39,23700.0,13.8596,13.8596,13.7879,13.8058,23700.0
2011-12-29 15:50:00,15.39,15.42,15.37,15.38,13500.0,13.8058,13.8327,13.7879,13.7968,13500.0
2011-12-29 15:55:00,15.38,15.43,15.37,15.4,22000.0,13.7968,13.8417,13.7879,13.8148,22000.0
2011-12-30 09:30:00,15.34,15.44,15.26,15.33,15100.0,13.7609,13.8507,13.6892,13.752,15100.0
2011-12-30 09:35:00,15.32,15.36,15.21,15.26,15300.0,13.743,13.7789,13.6443,13.6892,15300.0
2011-12-30 09:40:00,15.26,15.29,15.16,15.22,6700.0,13.6892,13.7161,13.5995,13.6533,6700.0
2011-12-30 09:45:00,15.17,15.25,15.11,15.25,17700.0,13.6084,13.6802,13.5546,13.6802,17700.0
2011-12-30 09:50:00,15.25,15.28,15.13,15.24,14700.0,13.6802,13.7071,13.5726,13.6712,14700.0
2011-12-30 09:55:00,15.23,15.31,15.22,15.25,24200.0,13.6623,13.734,13.6533,13.6802,24200.0
2011-12-30 10:00:00,15.23,15.25,15.16,15.2,10500.0,13.6623,13.6802,13.5995,13.6354,10500.0
2011-12-30 10:05:00,15.19,15.25,15.15,15.24,8700.0,13.6264,13.6802,13.5905,13.6712,8700.0
2011-12-30 10:10:00,15.24,15.29,15.23,15.24,54500.0,13.6712,13.7161,13.6623,13.6712,54500.0
2011-12-30 10:15:00,15.24,15.28,15.24,15.25,12200.0,13.6712,13.7071,13.6712,13.6802,12200.0
2011-12-30 10:20:00,15.25,15.31,15.22,15.27,18000.0,13.6802,13.734,13.6533,13.6982,18000.0
2011-12-30 10:25:00,15.26,15.32,15.23,15.32,15400.0,13.6892,13.743,13.6623,13.743,15400.0
2011-12-30 10:30:00,15.31,15.36,15.3,15.36,2700.0,13.734,13.7789,13.7251,13.7789,2700.0
2011-12-30 10:35:00,15.37,15.39,15.35,15.37,900.0,13.7879,13.8058,13.7699,13.7879,900.0
2011-12-30 10:40:00,15.37,15.39,15.35,15.38,8100.0,13.7879,13.8058,13.7699,13.7968,8100.0
2011-12-30 10:45:00,15.37,15.38,15.37,15.37,7200.0,13.7879,13.7968,13.7879,13.7879,7200.0
2011-12-30 10:50:00,15.37,15.37,15.36,15.37,6700.0,13.7879,13.7879,13.7789,13.7879,6700.0
2011-12-30 10:55:00,15.37,15.38,15.33,15.34,5500.0,13.7879,13.7968,13.752,13.7609,5500.0
2011-12-30 11:00:00,15.32,15.41,15.32,15.41,10000.0,13.743,13.8237,13.743,13.8237,10000.0
2011-12-30 11:05:00,15.38,15.41,15.35,15.38,18500.0,13.7968,13.8237,13.7699,13.7968,18500.0
2011-12-30 11:10:00,15.38,15.4,15.36,15.4,13100.0,13.7968,13.8148,13.7789,13.8148,13100.0
2011-12-30 11:15:00,15.4,15.4,15.37,15.37,2100.0,13.8148,13.8148,13.7879,13.7879,2100.0
2011-12-30 11:20:00,15.4,15.4,15.38,15.4,7400.0,13.8148,13.8148,13.7968,13.8148,7400.0
2011-12-30 11:25:00,15.4,15.4,15.37,15.4,8400.0,13.8148,13.8148,13.7879,13.8148,8400.0
2011-12-30 11:30:00,15.39,15.4,15.36,15.4,15200.0,13.8058,13.8148,13.7789,13.8148,15200.0
2011-12-30 11:35:00,15.4,15.4,15.37,15.4,6300.0,13.8148,13.8148,13.7879,13.8148,6300.0
2011-12-30 11:40:00,15.4,15.4,15.38,15.4,3700.0,13.8148,13.8148,13.7968,13.8148,3700.0
2011-12-30 11:45:00,15.39,15.4,15.37,15.4,12700.0,13.8058,13.8148,13.7879,13.8148,12700.0
2011-12-30 11:50:00,15.4,15.4,15.37,15.37,7300.0,13.8148,13.8148,13.7879,13.7879,7300.0
2011-12-30 11:55:00,15.36,15.37,15.33,15.33,1100.0,13.7789,13.7879,13.752,13.752,1100.0
2011-12-30 12:00:00,15.34,15.37,15.33,15.33,1600.0,13.7609,13.7879,13.752,13.752,1600.0
2011-12-30 12:05:00,15.32,15.34,15.28,15.29,11600.0,13.743,13.7609,13.7071,13.7161,11600.0
2011-12-30 12:10:00,15.27,15.3,15.26,15.26,1900.0,13.6982,13.7251,13.6892,13.6892,1900.0
2011-12-30 12:15:00,15.26,15.26,15.25,15.25,1400.0,13.6892,13.6892,13.6802,13.6802,1400.0
2011-12-30 12:20:00,15.27,15.29,15.26,15.28,2900.0,13.6982,13.7161,13.6892,13.7071,2900.0
2011-12-30 12:25:00,15.28,15.3,15.27,15.3,2900.0,13.7071,13.7251,13.6982,13.7251,2900.0
2011-12-30 12:30:00,15.29,15.34,15.29,15.34,4800.0,13.7161,13.7609,13.7161,13.7609,4800.0
2011-12-30 12:35:00,15.35,15.38,15.35,15.36,5300.0,13.7699,13.7968,13.7699,13.7789,5300.0
2011-12-30 12:40:00,15.34,15.35,15.32,15.35,2400.0,13.7609,13.7699,13.743,13.7699,2400.0
2011-12-30 12:45:00,15.36,15.36,15.35,15.35,1100.0,13.7789,13.7789,13.7699,13.7699,1100.0
2011-12-30 12:50:00,15.36,15.36,15.35,15.36,1200.0,13.7789,13.7789,13.7699,13.7789,1200.0
2011-12-30 12:55:00,15.36,15.36,15.32,15.34,19000.0,13.7789,13.7789,13.743,13.7609,19000.0
2011-12-30 13:00:00,15.34,15.37,15.34,15.37,2200.0,13.7609,13.7879,13.7609,13.7879,2200.0
2011-12-30 13:05:00,15.36,15.37,15.36,15.36,1100.0,13.7789,13.7879,13.7789,13.7789,1100.0
2011-12-30 13:10:00,15.36,15.37,15.35,15.35,1700.0,13.7789,13.7879,13.7699,13.7699,1700.0
2011-12-30 13:15:00,15.35,15.36,15.33,15.34,3000.0,13.7699,13.7789,13.752,13.7609,3000.0
2011-12-30 13:20:00,15.35,15.35,15.33,15.34,4300.0,13.7699,13.7699,13.752,13.7609,4300.0
2011-12-30 13:25:00,15.34,15.35,15.33,15.35,3700.0,13.7609,13.7699,13.752,13.7699,3700.0
2011-12-30 13:30:00,15.35,15.35,15.34,15.34,900.0,13.7699,13.7699,13.7609,13.7609,900.0
2011-12-30 13:35:00,15.34,15.35,15.34,15.34,2100.0,13.7609,13.7699,13.7609,13.7609,2100.0
2011-12-30 13:40:00,15.35,15.35,15.34,15.34,800.0,13.7699,13.7699,13.7609,13.7609,800.0
2011-12-30 13:45:00,15.34,15.35,15.34,15.34,900.0,13.7609,13.7699,13.7609,13.7609,900.0
2011-12-30 13:50:00,15.34,15.35,15.34,15.34,1900.0,13.7609,13.7699,13.7609,13.7609,1900.0
2011-12-30 13:55:00,15.34,15.35,15.34,15.35,21000.0,13.7609,13.7699,13.7609,13.7699,21000.0
2011-12-30 14:00:00,15.34,15.34,15.3,15.3,4800.0,13.7609,13.7609,13.7251,13.7251,4800.0
2011-12-30 14:05:00,15.31,15.31,15.28,15.28,2400.0,13.734,13.734,13.7071,13.7071,2400.0
2011-12-30 14:10:00,15.28,15.29,15.27,15.29,700.0,13.7071,13.7161,13.6982,13.7161,700.0
2011-12-30 14:15:00,15.28,15.29,15.24,15.28,8100.0,13.7071,13.7161,13.6712,13.7071,8100.0
2011-12-30 14:20:00,15.28,15.28,15.23,15.26,8500.0,13.7071,13.7071,13.6623,13.6892,8500.0
2011-12-30 14:25:00,15.27,15.3,15.27,15.3,7000.0,13.6982,13.7251,13.6982,13.7251,7000.0
2011-12-30 14:30:00,15.3,15.34,15.3,15.34,8900.0,13.7251,13.7609,13.7251,13.7609,8900.0
2011-12-30 14:35:00,15.34,15.35,15.33,15.34,9800.0,13.7609,13.7699,13.752,13.7609,9800.0
2011-12-30 14:40:00,15.34,15.35,15.33,15.34,7200.0,13.7609,13.7699,13.752,13.7609,7200.0
2011-12-30 14:45:00,15.34,15.36,15.33,15.35,8600.0,13.7609,13.7789,13.752,13.7699,8600.0
2011-12-30 14:50:00,15.36,15.36,15.34,15.34,8500.0,13.7789,13.7789,13.7609,13.7609,8500.0
2011-12-30 14:55:00,15.33,15.35,15.33,15.35,6200.0,13.752,13.7699,13.752,13.7699,6200.0
2011-12-30 15:00:00,15.35,15.37,15.34,15.34,10600.0,13.7699,13.7879,13.7609,13.7609,10600.0
2011-12-30 15:05:00,15.33,15.35,15.33,15.35,7400.0,13.752,13.7699,13.752,13.7699,7400.0
2011-12-30 15:10:00,15.35,15.39,15.34,15.38,10000.0,13.7699,13.8058,13.7609,13.7968,10000.0
2011-12-30 15:15:00,15.39,15.4,15.37,15.4,17200.0,13.8058,13.8148,13.7879,13.8148,17200.0
2011-12-30 15:20:00,15.39,15.43,15.38,15.43,13500.0,13.8058,13.8417,13.7968,13.8417,13500.0
2011-12-30 15:25:00,15.44,15.44,15.39,15.41,12000.0,13.8507,13.8507,13.8058,13.8237,12000.0
2011-12-30 15:30:00,15.41,15.42,15.4,15.4,14200.0,13.8237,13.8327,13.8148,13.8148,14200.0
2011-12-30 15:35:00,15.4,15.41,15.39,15.41,11000.0,13.8148,13.8237,13.8058,13.8237,11000.0
2011-12-30 15:40:00,15.41,15.44,15.39,15.42,19600.0,13.8237,13.8507,13.8058,13.8327,19600.0
2011-12-30 15:45:00,15.44,15.44,15.4,15.43,18000.0,13.8507,13.8507,13.8148,13.8417,18000.0
2011-12-30 15:50:00,15.44,15.44,15.39,15.4,11300.0,13.8507,13.8507,13.8058,13.8148,11300.0
2011-12-30 15:55:00,15.4,15.42,15.35,15.36,63700.0,13.8148,13.8327,13.7699,13.7789,63700.0
2012-01-03 09:30:00,15.78,15.96,15.76,15.93,35600.0,14.1557,14.3171,14.1377,14.2902,35600.0
2012-01-03 09:35:00,15.92,15.99,15.85,15.99,28000.0,14.2812,14.344,14.2184,14.344,28000.0
2012-01-03 09:40:00,16.0,16.15,15.98,16.03,22500.0,14.353,14.4876,14.3351,14.3799,22500.0
2012-01-03 09:45:00,16.05,16.06,15.94,16.03,20300.0,14.3979,14.4068,14.2992,14.3799,20300.0
2012-01-03 09:50:00,16.03,16.06,15.95,16.04,20200.0,14.3799,14.4068,14.3082,14.3889,20200.0
2012-01-03 09:55:00,16.06,16.06,16.0,16.0,11700.0,14.4068,14.4068,14.353,14.353,11700.0
2012-01-03 10:00:00,16.02,16.13,15.98,16.1,14800.0,14.371,14.4696,14.3351,14.4427,14800.0
2012-01-03 10:05:00,16.1,16.16,16.08,16.12,15500.0,14.4427,14.4965,14.4248,14.4607,15500.0
2012-01-03 10:10:00,16.12,16.18,16.1,16.18,13800.0,14.4607,14.5145,14.4427,14.5145,13800.0
2012-01-03 10:15:00,16.18,16.18,16.08,16.08,11900.0,14.5145,14.5145,14.4248,14.4248,11900.0
2012-01-03 10:20:00,16.08,16.17,16.08,16.1,18300.0,14.4248,14.5055,14.4248,14.4427,18300.0
2012-01-03 10:25:00,16.1,16.14,16.03,16.06,24100.0,14.4427,14.4786,14.3799,14.4068,24100.0
2012-01-03 10:30:00,16.06,16.1,16.05,16.1,2500.0,14.4068,14.4427,14.3979,14.4427,2500.0
2012-01-03 10:35:00,16.07,16.11,16.05,16.06,8100.0,14.4158,14.4517,14.3979,14.4068,8100.0
2012-01-03 10:40:00,16.05,16.11,16.05,16.08,11300.0,14.3979,14.4517,14.3979,14.4248,11300.0
2012-01-03 10:45:00,16.11,16.12,16.06,16.06,5700.0,14.4517,14.4607,14.4068,14.4068,5700.0
2012-01-03 10:50:00,16.07,16.07,16.0,16.01,8300.0,14.4158,14.4158,14.353,14.362,8300.0
2012-01-03 10:55:00,16.01,16.08,16.0,16.06,11500.0,14.362,14.4248,14.353,14.4068,11500.0
2012-01-03 11:00:00,16.07,16.1,16.06,16.1,2200.0,14.4158,14.4427,14.4068,14.4427,2200.0
2012-01-03 11:05:00,16.09,16.09,15.99,15.99,2600.0,14.4337,14.4337,14.344,14.344,2600.0
2012-01-03 11:10:00,16.0,16.07,16.0,16.03,5100.0,14.353,14.4158,14.353,14.3799,5100.0
2012-01-03 11:15:00,16.04,16.08,16.04,16.04,5400.0,14.3889,14.4248,14.3889,14.3889,5400.0
2012-01-03 11:20:00,16.02,16.02,15.97,15.97,2200.0,14.371,14.371,14.3261,14.3261,2200.0
2012-01-03 11:25:00,15.95,15.97,15.91,15.94,1900.0,14.3082,14.3261,14.2723,14.2992,1900.0
2012-01-03 11:30:00,15.92,15.94,15.88,15.89,6000.0,14.2812,14.2992,14.2454,14.2543,6000.0
2012-01-03 11:35:00,15.91,15.93,15.87,15.92,10300.0,14.2723,14.2902,14.2364,14.2812,10300.0
2012-01-03 11:40:00,15.89,15.89,15.79,15.8,7400.0,14.2543,14.2543,14.1646,14.1736,7400.0
2012-01-03 11:45:00,15.8,15.86,15.8,15.81,2400.0,14.1736,14.2274,14.1736,14.1826,2400.0
2012-01-03 11:50:00,15.81,15.83,15.8,15.82,5300.0,14.1826,14.2005,14.1736,14.1915,5300.0
2012-01-03 11:55:00,15.85,15.93,15.85,15.91,11200.0,14.2184,14.2902,14.2184,14.2723,11200.0
2012-01-03 12:00:00,15.87,15.94,15.85,15.88,6100.0,14.2364,14.2992,14.2184,14.2454,6100.0
2012-01-03 12:05:00,15.89,15.9,15.84,15.86,8400.0,14.2543,14.2633,14.2095,14.2274,8400.0
2012-01-03 12:10:00,15.86,15.89,15.78,15.78,6500.0,14.2274,14.2543,14.1557,14.1557,6500.0
2012-01-03 12:15:00,15.79,15.85,15.79,15.85,3300.0,14.1646,14.2184,14.1646,14.2184,3300.0
2012-01-03 12:20:00,15.85,15.88,15.83,15.84,6100.0,14.2184,14.2454,14.2005,14.2095,6100.0
2012-01-03 12:25:00,15.83,15.83,15.81,15.83,1600.0,14.2005,14.2005,14.1826,14.2005,1600.0
2012-01-03 12:30:00,15.82,15.83,15.75,15.75,3300.0,14.1915,14.2005,14.1287,14.1287,3300.0
2012-01-03 12:35:00,15.76,15.79,15.74,15.74,7100.0,14.1377,14.1646,14.1198,14.1198,7100.0
2012-01-03 12:40:00,15.75,15.75,15.72,15.75,1100.0,14.1287,14.1287,14.1018,14.1287,1100.0
2012-01-03 12:45:00,15.73,15.73,15.73,15.73,500.0,14.1108,14.1108,14.1108,14.1108,500.0
2012-01-03 12:50:00,15.64,15.7,15.63,15.69,1900.0,14.0301,14.0839,14.0211,14.0749,1900.0
2012-01-03 12:55:00,15.68,15.71,15.66,15.69,5500.0,14.0659,14.0929,14.048,14.0749,5500.0
2012-01-03 13:00:00,15.73,15.74,15.71,15.71,500.0,14.1108,14.1198,14.0929,14.0929,500.0
2012-01-03 13:05:00,15.72,15.72,15.67,15.7,3700.0,14.1018,14.1018,14.057,14.0839,3700.0
2012-01-03 13:10:00,15.68,15.7,15.66,15.68,4300.0,14.0659,14.0839,14.048,14.0659,4300.0
2012-01-03 13:15:00,15.68,15.77,15.68,15.76,5200.0,14.0659,14.1467,14.0659,14.1377,5200.0
2012-01-03 13:20:00,15.77,15.77,15.72,15.72,1100.0,14.1467,14.1467,14.1018,14.1018,1100.0
2012-01-03 13:25:00,15.73,15.74,15.72,15.73,1400.0,14.1108,14.1198,14.1018,14.1108,1400.0
2012-01-03 13:30:00,15.72,15.73,15.7,15.71,3100.0,14.1018,14.1108,14.0839,14.0929,3100.0
2012-01-03 13:35:00,15.7,15.71,15.68,15.68,2500.0,14.0839,14.0929,14.0659,14.0659,2500.0
2012-01-03 13:40:00,15.7,15.75,15.7,15.75,5900.0,14.0839,14.1287,14.0839,14.1287,5900.0
2012-01-03 13:45:00,15.73,15.75,15.72,15.75,3800.0,14.1108,14.1287,14.1018,14.1287,3800.0
2012-01-03 13:50:00,15.78,15.79,15.74,15.79,2200.0,14.1557,14.1646,14.1198,14.1646,2200.0
2012-01-03 13:55:00,15.75,15.79,15.74,15.79,10300.0,14.1287,14.1646,14.1198,14.1646,10300.0
2012-01-03 14:00:00,15.79,15.82,15.77,15.82,2900.0,14.1646,14.1915,14.1467,14.1915,2900.0
2012-01-03 14:05:00,15.82,15.87,15.81,15.85,6700.0,14.1915,14.2364,14.1826,14.2184,6700.0
2012-01-03 14:10:00,15.85,15.85,15.81,15.85,3300.0,14.2184,14.2184,14.1826,14.2184,3300.0
2012-01-03 14:15:00,15.85,15.85,15.82,15.83,7600.0,14.2184,14.2184,14.1915,14.2005,7600.0
2012-01-03 14:20:00,15.85,15.88,15.85,15.88,3100.0,14.2184,14.2454,14.2184,14.2454,3100.0
2012-01-03 14:25:00,15.88,15.92,15.88,15.92,5900.0,14.2454,14.2812,14.2454,14.2812,5900.0
2012-01-03 14:30:00,15.93,15.97,15.93,15.97,6000.0,14.2902,14.3261,14.2902,14.3261,6000.0
2012-01-03 14:35:00,15.97,16.0,15.95,15.96,5500.0,14.3261,14.353,14.3082,14.3171,5500.0
2012-01-03 14:40:00,15.96,15.99,15.9,15.97,7600.0,14.3171,14.344,14.2633,14.3261,7600.0
2012-01-03 14:45:00,15.98,16.0,15.98,15.99,12700.0,14.3351,14.353,14.3351,14.344,12700.0
2012-01-03 14:50:00,15.98,15.99,15.98,15.98,3800.0,14.3351,14.344,14.3351,14.3351,3800.0
2012-01-03 14:55:00,15.98,16.02,15.97,16.01,17400.0,14.3351,14.371,14.3261,14.362,17400.0
2012-01-03 15:00:00,16.02,16.03,15.97,15.97,15500.0,14.371,14.3799,14.3261,14.3261,15500.0
2012-01-03 15:05:00,15.96,15.97,15.96,15.96,5100.0,14.3171,14.3261,14.3171,14.3171,5100.0
2012-01-03 15:10:00,15.96,15.97,15.96,15.96,9800.0,14.3171,14.3261,14.3171,14.3171,9800.0
2012-01-03 15:15:00,15.95,15.96,15.95,15.95,7200.0,14.3082,14.3171,14.3082,14.3082,7200.0
2012-01-03 15:20:00,15.95,15.96,15.89,15.9,20900.0,14.3082,14.3171,14.2543,14.2633,20900.0
2012-01-03 15:25:00,15.9,15.94,15.89,15.93,18700.0,14.2633,14.2992,14.2543,14.2902,18700.0
2012-01-03 15:30:00,15.93,15.93,15.91,15.92,15600.0,14.2902,14.2902,14.2723,14.2812,15600.0
2012-01-03 15:35:00,15.92,15.94,15.9,15.92,6700.0,14.2812,14.2992,14.2633,14.2812,6700.0
2012-01-03 15:40:00,15.94,16.0,15.93,15.99,12200.0,14.2992,14.353,14.2902,14.344,12200.0
2012-01-03 15:45:00,16.0,16.05,15.99,16.04,23500.0,14.353,14.3979,14.344,14.3889,23500.0
2012-01-03 15:50:00,16.03,16.06,16.0,16.03,41900.0,14.3799,14.4068,14.353,14.3799,41900.0
2012-01-03 15:55:00,16.03,16.04,15.94,16.0,88700.0,14.3799,14.3889,14.2992,14.353,88700.0
2012-01-04 09:30:00,15.86,16.14,15.86,16.09,7300.0,14.2274,14.4786,14.2274,14.4337,7300.0
2012-01-04 09:35:00,16.01,16.01,15.9,15.93,11700.0,14.362,14.362,14.2633,14.2902,11700.0
2012-01-04 09:40:00,15.92,15.97,15.9,15.97,19500.0,14.2812,14.3261,14.2633,14.3261,19500.0
2012-01-04 09:45:00,15.97,16.05,15.95,16.02,13000.0,14.3261,14.3979,14.3082,14.371,13000.0
2012-01-04 09:50:00,16.0,16.04,15.91,15.94,9400.0,14.353,14.3889,14.2723,14.2992,9400.0
2012-01-04 09:55:00,15.95,16.0,15.91,16.0,3900.0,14.3082,14.353,14.2723,14.353,3900.0
2012-01-04 10:00:00,16.03,16.04,15.91,15.92,8200.0,14.3799,14.3889,14.2723,14.2812,8200.0
2012-01-04 10:05:00,15.91,16.0,15.91,15.93,3600.0,14.2723,14.353,14.2723,14.2902,3600.0
2012-01-04 10:10:00,15.94,15.94,15.79,15.79,7000.0,14.2992,14.2992,14.1646,14.1646,7000.0
2012-01-04 10:15:00,15.79,15.79,15.76,15.77,5300.0,14.1646,14.1646,14.1377,14.1467,5300.0
2012-01-04 10:20:00,15.77,15.83,15.76,15.81,4100.0,14.1467,14.2005,14.1377,14.1826,4100.0
2012-01-04 10:25:00,15.83,15.84,15.77,15.77,7400.0,14.2005,14.2095,14.1467,14.1467,7400.0
2012-01-04 10:30:00,15.76,15.78,15.75,15.77,9200.0,14.1377,14.1557,14.1287,14.1467,9200.0
2012-01-04 10:35:00,15.76,15.77,15.72,15.75,14000.0,14.1377,14.1467,14.1018,14.1287,14000.0
2012-01-04 10:40:00,15.74,15.75,15.74,15.75,400.0,14.1198,14.1287,14.1198,14.1287,400.0
2012-01-04 10:45:00,15.75,15.79,15.75,15.79,3500.0,14.1287,14.1646,14.1287,14.1646,3500.0
2012-01-04 10:50:00,15.82,15.86,15.81,15.83,8500.0,14.1915,14.2274,14.1826,14.2005,8500.0
2012-01-04 10:55:00,15.87,15.9,15.85,15.88,1400.0,14.2364,14.2633,14.2184,14.2454,1400.0
2012-01-04 11:00:00,15.87,15.88,15.83,15.85,2100.0,14.2364,14.2454,14.2005,14.2184,2100.0
2012-01-04 11:05:00,15.84,15.86,15.84,15.85,1600.0,14.2095,14.2274,14.2095,14.2184,1600.0
2012-01-04 11:10:00,15.84,15.85,15.83,15.85,1700.0,14.2095,14.2184,14.2005,14.2184,1700.0
2012-01-04 11:15:00,15.88,15.92,15.87,15.88,4900.0,14.2454,14.2812,14.2364,14.2454,4900.0
2012-01-04 11:20:00,15.87,15.9,15.85,15.88,1300.0,14.2364,14.2633,14.2184,14.2454,1300.0
2012-01-04 11:25:00,15.88,15.88,15.83,15.85,2000.0,14.2454,14.2454,14.2005,14.2184,2000.0
2012-01-04 11:30:00,15.84,15.86,15.84,15.84,900.0,14.2095,14.2274,14.2095,14.2095,900.0
2012-01-04 11:35:00,15.84,15.91,15.84,15.91,2200.0,14.2095,14.2723,14.2095,14.2723,2200.0
2012-01-04 11:40:00,15.93,15.95,15.92,15.95,1300.0,14.2902,14.3082,14.2812,14.3082,1300.0
2012-01-04 11:45:00,15.94,15.99,15.94,15.98,44300.0,14.2992,14.344,14.2992,14.3351,44300.0
2012-01-04 11:50:00,15.98,15.98,15.95,15.98,3300.0,14.3351,14.3351,14.3082,14.3351,3300.0
2012-01-04 11:55:00,15.99,16.0,15.95,15.97,12000.0,14.344,14.353,14.3082,14.3261,12000.0
2012-01-04 12:00:00,15.98,15.98,15.96,15.96,4000.0,14.3351,14.3351,14.3171,14.3171,4000.0
2012-01-04 12:05:00,15.97,16.05,15.97,16.04,4800.0,14.3261,14.3979,14.3261,14.3889,4800.0
2012-01-04 12:10:00,16.03,16.05,16.02,16.02,700.0,14.3799,14.3979,14.371,14.371,700.0
2012-01-04 12:15:00,16.0,16.03,15.99,16.03,3400.0,14.353,14.3799,14.344,14.3799,3400.0
2012-01-04 12:20:00,16.04,16.08,16.04,16.05,4400.0,14.3889,14.4248,14.3889,14.3979,4400.0
2012-01-04 12:25:00,16.04,16.04,15.96,16.03,6100.0,14.3889,14.3889,14.3171,14.3799,6100.0
2012-01-04 12:30:00,16.04,16.05,16.04,16.05,5300.0,14.3889,14.3979,14.3889,14.3979,5300.0
2012-01-04 12:35:00,16.05,16.09,16.03,16.09,5700.0,14.3979,14.4337,14.3799,14.4337,5700.0
2012-01-04 12:40:00,16.08,16.1,16.05,16.05,4400.0,14.4248,14.4427,14.3979,14.3979,4400.0
2012-01-04 12:45:00,16.06,16.07,16.04,16.06,3500.0,14.4068,14.4158,14.3889,14.4068,3500.0
2012-01-04 12:50:00,16.06,16.1,16.06,16.1,5400.0,14.4068,14.4427,14.4068,14.4427,5400.0
2012-01-04 12:55:00,16.1,16.13,16.09,16.12,2000.0,14.4427,14.4696,14.4337,14.4607,2000.0
2012-01-04 13:00:00,16.12,16.12,16.07,16.07,2500.0,14.4607,14.4607,14.4158,14.4158,2500.0
2012-01-04 13:05:00,16.07,16.09,16.05,16.05,4800.0,14.4158,14.4337,14.3979,14.3979,4800.0
2012-01-04 13:10:00,16.05,16.07,16.05,16.05,3400.0,14.3979,14.4158,14.3979,14.3979,3400.0
2012-01-04 13:15:00,16.06,16.08,16.02,16.03,7400.0,14.4068,14.4248,14.371,14.3799,7400.0
2012-01-04 13:20:00,16.04,16.05,16.02,16.03,2200.0,14.3889,14.3979,14.371,14.3799,2200.0
2012-01-04 13:25:00,16.05,16.08,16.02,16.04,3600.0,14.3979,14.4248,14.371,14.3889,3600.0
2012-01-04 13:30:00,16.05,16.06,16.02,16.03,9000.0,14.3979,14.4068,14.371,14.3799,9000.0
2012-01-04 13:35:00,16.04,16.09,16.03,16.07,4200.0,14.3889,14.4337,14.3799,14.4158,4200.0
2012-01-04 13:40:00,16.07,16.07,16.05,16.07,5300.0,14.4158,14.4158,14.3979,14.4158,5300.0
2012-01-04 13:45:00,16.07,16.1,16.06,16.1,9000.0,14.4158,14.4427,14.4068,14.4427,9000.0
2012-01-04 13:50:00,16.1,16.13,16.08,16.1,5100.0,14.4427,14.4696,14.4248,14.4427,5100.0
2012-01-04 13:55:00,16.11,16.15,16.1,16.14,4900.0,14.4517,14.4876,14.4427,14.4786,4900.0
2012-01-04 14:00:00,16.15,16.15,16.1,16.1,6300.0,14.4876,14.4876,14.4427,14.4427,6300.0
2012-01-04 14:05:00,16.12,16.14,16.1,16.13,6400.0,14.4607,14.4786,14.4427,14.4696,6400.0
2012-01-04 14:10:00,16.11,16.13,16.07,16.08,5000.0,14.4517,14.4696,14.4158,14.4248,5000.0
2012-01-04 14:15:00,16.07,16.12,16.07,16.12,7500.0,14.4158,14.4607,14.4158,14.4607,7500.0
2012-01-04 14:20:00,16.11,16.12,16.08,16.1,9000.0,14.4517,14.4607,14.4248,14.4427,9000.0
2012-01-04 14:25:00,16.1,16.15,16.1,16.11,5100.0,14.4427,14.4876,14.4427,14.4517,5100.0
2012-01-04 14:30:00,16.11,16.14,16.09,16.12,9200.0,14.4517,14.4786,14.4337,14.4607,9200.0
2012-01-04 14:35:00,16.14,16.14,16.1,16.1,3400.0,14.4786,14.4786,14.4427,14.4427,3400.0
2012-01-04 14:40:00,16.1,16.11,16.1,16.11,5600.0,14.4427,14.4517,14.4427,14.4517,5600.0
2012-01-04 14:45:00,16.1,16.12,16.07,16.07,7700.0,14.4427,14.4607,14.4158,14.4158,7700.0
2012-01-04 14:50:00,16.07,16.13,16.07,16.11,8200.0,14.4158,14.4696,14.4158,14.4517,8200.0
2012-01-04 14:55:00,16.11,16.13,16.1,16.1,3200.0,14.4517,14.4696,14.4427,14.4427,3200.0
2012-01-04 15:00:00,16.12,16.12,16.07,16.08,9000.0,14.4607,14.4607,14.4158,14.4248,9000.0
2012-01-04 15:05:00,16.09,16.12,16.08,16.1,8300.0,14.4337,14.4607,14.4248,14.4427,8300.0
2012-01-04 15:10:00,16.1,16.12,16.1,16.1,6200.0,14.4427,14.4607,14.4427,14.4427,6200.0
2012-01-04 15:15:00,16.1,16.11,16.03,16.03,13100.0,14.4427,14.4517,14.3799,14.3799,13100.0
2012-01-04 15:20:00,16.03,16.1,16.02,16.09,8200.0,14.3799,14.4427,14.371,14.4337,8200.0
2012-01-04 15:25:00,16.08,16.1,16.08,16.1,3400.0,14.4248,14.4427,14.4248,14.4427,3400.0
2012-01-04 15:30:00,16.09,16.12,16.09,16.11,4200.0,14.4337,14.4607,14.4337,14.4517,4200.0
2012-01-04 15:35:00,16.1,16.15,16.1,16.14,6100.0,14.4427,14.4876,14.4427,14.4786,6100.0
2012-01-04 15:40:00,16.14,16.15,16.13,16.15,7700.0,14.4786,14.4876,14.4696,14.4876,7700.0
2012-01-04 15:45:00,16.14,16.15,16.1,16.13,20100.0,14.4786,14.4876,14.4427,14.4696,20100.0
2012-01-04 15:50:00,16.14,16.17,16.13,16.17,28000.0,14.4786,14.5055,14.4696,14.5055,28000.0
2012-01-04 15:55:00,16.17,16.17,16.12,16.17,80500.0,14.5055,14.5055,14.4607,14.5055,80500.0
2012-01-05 09:30:00,15.95,16.26,15.94,16.17,20900.0,14.3082,14.5862,14.2992,14.5055,20900.0
2012-01-05 09:35:00,16.22,16.24,16.05,16.06,6500.0,14.5504,14.5683,14.3979,14.4068,6500.0
2012-01-05 09:40:00,16.06,16.07,15.95,16.06,13200.0,14.4068,14.4158,14.3082,14.4068,13200.0
2012-01-05 09:45:00,16.08,16.1,15.96,16.0,6700.0,14.4248,14.4427,14.3171,14.353,6700.0
2012-01-05 09:50:00,16.03,16.03,15.98,15.98,1300.0,14.3799,14.3799,14.3351,14.3351,1300.0
2012-01-05 09:55:00,15.98,15.99,15.9,15.95,4300.0,14.3351,14.344,14.2633,14.3082,4300.0
2012-01-05 10:00:00,15.9,15.92,15.82,15.87,7900.0,14.2633,14.2812,14.1915,14.2364,7900.0
2012-01-05 10:05:00,15.88,16.03,15.88,16.01,7500.0,14.2454,14.3799,14.2454,14.362,7500.0
2012-01-05 10:10:00,16.02,16.03,15.97,15.99,7300.0,14.371,14.3799,14.3261,14.344,7300.0
2012-01-05 10:15:00,16.04,16.12,16.02,16.02,8100.0,14.3889,14.4607,14.371,14.371,8100.0
2012-01-05 10:20:00,16.05,16.12,15.98,16.1,21900.0,14.3979,14.4607,14.3351,14.4427,21900.0
2012-01-05 10:25:00,16.1,16.1,16.04,16.08,12100.0,14.4427,14.4427,14.3889,14.4248,12100.0
2012-01-05 10:30:00,16.08,16.15,15.99,16.05,23100.0,14.4248,14.4876,14.344,14.3979,23100.0
2012-01-05 10:35:00,16.04,16.04,15.98,16.03,5700.0,14.3889,14.3889,14.3351,14.3799,5700.0
2012-01-05 10:40:00,16.02,16.09,16.01,16.08,12300.0,14.371,14.4337,14.362,14.4248,12300.0
2012-01-05 10:45:00,16.04,16.13,16.04,16.08,6800.0,14.3889,14.4696,14.3889,14.4248,6800.0
2012-01-05 10:50:00,16.08,16.11,16.03,16.08,5400.0,14.4248,14.4517,14.3799,14.4248,5400.0
2012-01-05 10:55:00,16.07,16.16,16.06,16.11,5800.0,14.4158,14.4965,14.4068,14.4517,5800.0
2012-01-05 11:00:00,16.11,16.11,16.04,16.04,3100.0,14.4517,14.4517,14.3889,14.3889,3100.0
2012-01-05 11:05:00,16.02,16.06,16.0,16.03,5100.0,14.371,14.4068,14.353,14.3799,5100.0
2012-01-05 11:10:00,16.04,16.06,15.98,16.04,6000.0,14.3889,14.4068,14.3351,14.3889,6000.0
2012-01-05 11:15:00,16.03,16.05,15.99,16.0,3800.0,14.3799,14.3979,14.344,14.353,3800.0
2012-01-05 11:20:00,15.99,16.14,15.99,16.11,4200.0,14.344,14.4786,14.344,14.4517,4200.0
2012-01-05 11:25:00,16.12,16.12,16.07,16.07,1600.0,14.4607,14.4607,14.4158,14.4158,1600.0
2012-01-05 11:30:00,16.07,16.09,16.03,16.03,7500.0,14.4158,14.4337,14.3799,14.3799,7500.0
2012-01-05 11:35:00,16.03,16.04,16.02,16.03,1800.0,14.3799,14.3889,14.371,14.3799,1800.0
2012-01-05 11:40:00,16.03,16.11,16.03,16.09,14500.0,14.3799,14.4517,14.3799,14.4337,14500.0
2012-01-05 11:45:00,16.08,16.15,16.08,16.14,4600.0,14.4248,14.4876,14.4248,14.4786,4600.0
2012-01-05 11:50:00,16.15,16.15,16.12,16.14,7300.0,14.4876,14.4876,14.4607,14.4786,7300.0
2012-01-05 11:55:00,16.13,16.19,16.13,16.14,17800.0,14.4696,14.5235,14.4696,14.4786,17800.0
2012-01-05 12:00:00,16.15,16.19,16.14,16.19,2800.0,14.4876,14.5235,14.4786,14.5235,2800.0
2012-01-05 12:05:00,16.17,16.19,16.15,16.18,7000.0,14.5055,14.5235,14.4876,14.5145,7000.0
2012-01-05 12:10:00,16.19,16.19,16.14,16.15,9900.0,14.5235,14.5235,14.4786,14.4876,9900.0
2012-01-05 12:15:00,16.14,16.21,16.14,16.18,17500.0,14.4786,14.5414,14.4786,14.5145,17500.0
2012-01-05 12:20:00,16.17,16.2,16.12,16.16,7500.0,14.5055,14.5324,14.4607,14.4965,7500.0
2012-01-05 12:25:00,16.16,16.21,16.15,16.19,14300.0,14.4965,14.5414,14.4876,14.5235,14300.0
2012-01-05 12:30:00,16.18,16.24,16.17,16.23,14800.0,14.5145,14.5683,14.5055,14.5593,14800.0
2012-01-05 12:35:00,16.21,16.28,16.21,16.27,11800.0,14.5414,14.6042,14.5414,14.5952,11800.0
2012-01-05 12:40:00,16.27,16.35,16.26,16.28,18900.0,14.5952,14.667,14.5862,14.6042,18900.0
2012-01-05 12:45:00,16.25,16.35,16.25,16.32,5300.0,14.5773,14.667,14.5773,14.6401,5300.0
2012-01-05 12:50:00,16.31,16.32,16.24,16.32,12300.0,14.6311,14.6401,14.5683,14.6401,12300.0
2012-01-05 12:55:00,16.34,16.35,16.28,16.31,5500.0,14.658,14.667,14.6042,14.6311,5500.0
2012-01-05 13:00:00,16.3,16.33,16.27,16.3,5900.0,14.6221,14.649,14.5952,14.6221,5900.0
2012-01-05 13:05:00,16.28,16.29,16.28,16.29,1300.0,14.6042,14.6132,14.6042,14.6132,1300.0
2012-01-05 13:10:00,16.29,16.3,16.26,16.28,2500.0,14.6132,14.6221,14.5862,14.6042,2500.0
2012-01-05 13:15:00,16.26,16.27,16.23,16.24,3500.0,14.5862,14.5952,14.5593,14.5683,3500.0
2012-01-05 13:20:00,16.24,16.28,16.23,16.27,6300.0,14.5683,14.6042,14.5593,14.5952,6300.0
2012-01-05 13:25:00,16.28,16.33,16.28,16.31,7700.0,14.6042,14.649,14.6042,14.6311,7700.0
2012-01-05 13:30:00,16.31,16.37,16.31,16.35,10000.0,14.6311,14.6849,14.6311,14.667,10000.0
2012-01-05 13:35:00,16.36,16.37,16.3,16.3,6300.0,14.676,14.6849,14.6221,14.6221,6300.0
2012-01-05 13:40:00,16.3,16.4,16.3,16.38,9000.0,14.6221,14.7118,14.6221,14.6939,9000.0
2012-01-05 13:45:00,16.38,16.43,16.36,16.41,13600.0,14.6939,14.7387,14.676,14.7208,13600.0
2012-01-05 13:50:00,16.42,16.44,16.34,16.36,10400.0,14.7298,14.7477,14.658,14.676,10400.0
2012-01-05 13:55:00,16.36,16.43,16.34,16.41,15900.0,14.676,14.7387,14.658,14.7208,15900.0
2012-01-05 14:00:00,16.41,16.41,16.38,16.38,3400.0,14.7208,14.7208,14.6939,14.6939,3400.0
2012-01-05 14:05:00,16.38,16.42,16.38,16.39,5100.0,14.6939,14.7298,14.6939,14.7029,5100.0
2012-01-05 14:10:00,16.39,16.44,16.37,16.42,16800.0,14.7029,14.7477,14.6849,14.7298,16800.0
2012-01-05 14:15:00,16.41,16.41,16.32,16.33,11400.0,14.7208,14.7208,14.6401,14.649,11400.0
2012-01-05 14:20:00,16.34,16.39,16.32,16.38,5800.0,14.658,14.7029,14.6401,14.6939,5800.0
2012-01-05 14:25:00,16.39,16.42,16.35,16.35,8200.0,14.7029,14.7298,14.667,14.667,8200.0
2012-01-05 14:30:00,16.38,16.4,16.36,16.4,1400.0,14.6939,14.7118,14.676,14.7118,1400.0
2012-01-05 14:35:00,16.41,16.41,16.38,16.38,4600.0,14.7208,14.7208,14.6939,14.6939,4600.0
2012-01-05 14:40:00,16.39,16.43,16.38,16.38,6800.0,14.7029,14.7387,14.6939,14.6939,6800.0
2012-01-05 14:45:00,16.38,16.38,16.35,16.38,4200.0,14.6939,14.6939,14.667,14.6939,4200.0
2012-01-05 14:50:00,16.36,16.38,16.35,16.36,4700.0,14.676,14.6939,14.667,14.676,4700.0
2012-01-05 14:55:00,16.36,16.38,16.36,16.36,4100.0,14.676,14.6939,14.676,14.676,4100.0
2012-01-05 15:00:00,16.36,16.4,16.33,16.37,21100.0,14.676,14.7118,14.649,14.6849,21100.0
2012-01-05 15:05:00,16.38,16.41,16.37,16.4,9200.0,14.6939,14.7208,14.6849,14.7118,9200.0
2012-01-05 15:10:00,16.4,16.41,16.36,16.39,12000.0,14.7118,14.7208,14.676,14.7029,12000.0
2012-01-05 15:15:00,16.39,16.4,16.39,16.39,5500.0,14.7029,14.7118,14.7029,14.7029,5500.0
2012-01-05 15:20:00,16.4,16.41,16.39,16.41,8300.0,14.7118,14.7208,14.7029,14.7208,8300.0
2012-01-05 15:25:00,16.41,16.46,16.4,16.4,23200.0,14.7208,14.7657,14.7118,14.7118,23200.0
2012-01-05 15:30:00,16.39,16.48,16.39,16.45,40100.0,14.7029,14.7836,14.7029,14.7567,40100.0
2012-01-05 15:35:00,16.45,16.47,16.44,16.46,11800.0,14.7567,14.7746,14.7477,14.7657,11800.0
2012-01-05 15:40:00,16.46,16.49,16.45,16.46,16100.0,14.7657,14.7926,14.7567,14.7657,16100.0
2012-01-05 15:45:00,16.46,16.46,16.44,16.45,14500.0,14.7657,14.7657,14.7477,14.7567,14500.0
2012-01-05 15:50:00,16.46,16.5,16.45,16.49,17100.0,14.7657,14.8015,14.7567,14.7926,17100.0
2012-01-05 15:55:00,16.49,16.5,16.49,16.5,40800.0,14.7926,14.8015,14.7926,14.8015,40800.0
2012-01-06 09:30:00,16.46,16.46,16.31,16.35,5700.0,14.7657,14.7657,14.6311,14.667,5700.0
2012-01-06 09:35:00,16.35,16.4,16.27,16.27,6700.0,14.667,14.7118,14.5952,14.5952,6700.0
2012-01-06 09:40:00,16.27,16.34,16.16,16.24,12800.0,14.5952,14.658,14.4965,14.5683,12800.0
2012-01-06 09:45:00,16.23,16.35,16.06,16.09,57800.0,14.5593,14.667,14.4068,14.4337,57800.0
2012-01-06 09:50:00,16.09,16.12,15.98,16.0,45100.0,14.4337,14.4607,14.3351,14.353,45100.0
2012-01-06 09:55:00,16.0,16.12,16.0,16.03,34600.0,14.353,14.4607,14.353,14.3799,34600.0
2012-01-06 10:00:00,16.01,16.07,16.01,16.02,16200.0,14.362,14.4158,14.362,14.371,16200.0
2012-01-06 10:05:00,16.01,16.02,15.95,15.99,36200.0,14.362,14.371,14.3082,14.344,36200.0
2012-01-06 10:10:00,16.0,16.02,15.88,16.0,37200.0,14.353,14.371,14.2454,14.353,37200.0
2012-01-06 10:15:00,16.0,16.05,16.0,16.04,21700.0,14.353,14.3979,14.353,14.3889,21700.0
2012-01-06 10:20:00,16.03,16.04,15.99,16.04,6300.0,14.3799,14.3889,14.344,14.3889,6300.0
2012-01-06 10:25:00,16.04,16.08,16.03,16.06,17200.0,14.3889,14.4248,14.3799,14.4068,17200.0
2012-01-06 10:30:00,16.07,16.11,16.05,16.09,4700.0,14.4158,14.4517,14.3979,14.4337,4700.0
2012-01-06 10:35:00,16.12,16.34,16.11,16.34,60700.0,14.4607,14.658,14.4517,14.658,60700.0
2012-01-06 10:40:00,16.32,16.32,16.24,16.31,30000.0,14.6401,14.6401,14.5683,14.6311,30000.0
2012-01-06 10:45:00,16.32,16.32,16.29,16.32,7100.0,14.6401,14.6401,14.6132,14.6401,7100.0
2012-01-06 10:50:00,16.32,16.32,16.31,16.31,13100.0,14.6401,14.6401,14.6311,14.6311,13100.0
2012-01-06 10:55:00,16.32,16.32,16.3,16.31,38200.0,14.6401,14.6401,14.6221,14.6311,38200.0
2012-01-06 11:00:00,16.32,16.41,16.32,16.39,8000.0,14.6401,14.7208,14.6401,14.7029,8000.0
2012-01-06 11:05:00,16.38,16.47,16.38,16.44,12100.0,14.6939,14.7746,14.6939,14.7477,12100.0
2012-01-06 11:10:00,16.46,16.46,16.39,16.39,4800.0,14.7657,14.7657,14.7029,14.7029,4800.0
2012-01-06 11:15:00,16.4,16.43,16.39,16.43,16500.0,14.7118,14.7387,14.7029,14.7387,16500.0
2012-01-06 11:20:00,16.41,16.45,16.41,16.45,9600.0,14.7208,14.7567,14.7208,14.7567,9600.0
2012-01-06 11:25:00,16.43,16.44,16.42,16.43,3600.0,14.7387,14.7477,14.7298,14.7387,3600.0
2012-01-06 11:30:00,16.42,16.45,16.42,16.45,11400.0,14.7298,14.7567,14.7298,14.7567,11400.0
2012-01-06 11:35:00,16.42,16.6,16.42,16.55,19400.0,14.7298,14.8912,14.7298,14.8464,19400.0
2012-01-06 11:40:00,16.54,16.56,16.49,16.54,10000.0,14.8374,14.8554,14.7926,14.8374,10000.0
2012-01-06 11:45:00,16.55,16.59,16.5,16.57,17300.0,14.8464,14.8823,14.8015,14.8643,17300.0
2012-01-06 11:50:00,16.58,16.6,16.51,16.53,16600.0,14.8733,14.8912,14.8105,14.8285,16600.0
2012-01-06 11:55:00,16.54,16.58,16.5,16.57,11800.0,14.8374,14.8733,14.8015,14.8643,11800.0
2012-01-06 12:00:00,16.57,16.57,16.52,16.53,11700.0,14.8643,14.8643,14.8195,14.8285,11700.0
2012-01-06 12:05:00,16.54,16.58,16.53,16.57,14400.0,14.8374,14.8733,14.8285,14.8643,14400.0
2012-01-06 12:10:00,16.57,16.6,16.57,16.6,10400.0,14.8643,14.8912,14.8643,14.8912,10400.0
2012-01-06 12:15:00,16.59,16.62,16.59,16.61,9300.0,14.8823,14.9092,14.8823,14.9002,9300.0
2012-01-06 12:20:00,16.62,16.63,16.6,16.61,9000.0,14.9092,14.9182,14.8912,14.9002,9000.0
2012-01-06 12:25:00,16.61,16.65,16.6,16.64,13800.0,14.9002,14.9361,14.8912,14.9271,13800.0
2012-01-06 12:30:00,16.62,16.66,16.61,16.64,15000.0,14.9092,14.9451,14.9002,14.9271,15000.0
2012-01-06 12:35:00,16.64,16.67,16.58,16.63,24200.0,14.9271,14.954,14.8733,14.9182,24200.0
2012-01-06 12:40:00,16.63,16.66,16.6,16.64,18400.0,14.9182,14.9451,14.8912,14.9271,18400.0
2012-01-06 12:45:00,16.63,16.7,16.61,16.7,16000.0,14.9182,14.981,14.9002,14.981,16000.0
2012-01-06 12:50:00,16.68,16.7,16.66,16.7,9500.0,14.963,14.981,14.9451,14.981,9500.0
2012-01-06 12:55:00,16.7,16.75,16.66,16.73,16000.0,14.981,15.0258,14.9451,15.0079,16000.0
2012-01-06 13:00:00,16.71,16.75,16.71,16.73,12000.0,14.9899,15.0258,14.9899,15.0079,12000.0
2012-01-06 13:05:00,16.72,16.74,16.64,16.64,20200.0,14.9989,15.0168,14.9271,14.9271,20200.0
2012-01-06 13:10:00,16.63,16.66,16.6,16.66,10000.0,14.9182,14.9451,14.8912,14.9451,10000.0
2012-01-06 13:15:00,16.66,16.73,16.66,16.72,8600.0,14.9451,15.0079,14.9451,14.9989,8600.0
2012-01-06 13:20:00,16.7,16.72,16.67,16.71,8000.0,14.981,14.9989,14.954,14.9899,8000.0
2012-01-06 13:25:00,16.72,16.72,16.67,16.68,6400.0,14.9989,14.9989,14.954,14.963,6400.0
2012-01-06 13:30:00,16.71,16.73,16.64,16.69,12800.0,14.9899,15.0079,14.9271,14.972,12800.0
2012-01-06 13:35:00,16.71,16.79,16.69,16.79,7200.0,14.9899,15.0617,14.972,15.0617,7200.0
2012-01-06 13:40:00,16.78,16.8,16.71,16.75,14500.0,15.0527,15.0707,14.9899,15.0258,14500.0
2012-01-06 13:45:00,16.74,16.77,16.73,16.75,2300.0,15.0168,15.0437,15.0079,15.0258,2300.0
2012-01-06 13:50:00,16.76,16.76,16.66,16.71,17700.0,15.0348,15.0348,14.9451,14.9899,17700.0
2012-01-06 13:55:00,16.67,16.75,16.67,16.68,50400.0,14.954,15.0258,14.954,14.963,50400.0
2012-01-06 14:00:00,16.67,16.69,16.61,16.61,13700.0,14.954,14.972,14.9002,14.9002,13700.0
2012-01-06 14:05:00,16.6,16.66,16.6,16.66,8100.0,14.8912,14.9451,14.8912,14.9451,8100.0
2012-01-06 14:10:00,16.66,16.66,16.6,16.64,26300.0,14.9451,14.9451,14.8912,14.9271,26300.0
2012-01-06 14:15:00,16.63,16.68,16.63,16.63,17100.0,14.9182,14.963,14.9182,14.9182,17100.0
2012-01-06 14:20:00,16.63,16.68,16.63,16.67,7600.0,14.9182,14.963,14.9182,14.954,7600.0
2012-01-06 14:25:00,16.66,16.69,16.64,16.68,27000.0,14.9451,14.972,14.9271,14.963,27000.0
2012-01-06 14:30:00,16.67,16.7,16.66,16.67,5900.0,14.954,14.981,14.9451,14.954,5900.0
2012-01-06 14:35:00,16.66,16.69,16.65,16.69,11200.0,14.9451,14.972,14.9361,14.972,11200.0
2012-01-06 14:40:00,16.68,16.69,16.67,16.68,1900.0,14.963,14.972,14.954,14.963,1900.0
2012-01-06 14:45:00,16.68,16.69,16.68,16.69,2400.0,14.963,14.972,14.963,14.972,2400.0
2012-01-06 14:50:00,16.69,16.7,16.67,16.7,6300.0,14.972,14.981,14.954,14.981,6300.0
2012-01-06 14:55:00,16.69,16.71,16.68,16.69,5700.0,14.972,14.9899,14.963,14.972,5700.0
2012-01-06 15:00:00,16.69,16.72,16.69,16.71,8900.0,14.972,14.9989,14.972,14.9899,8900.0
2012-01-06 15:05:00,16.7,16.71,16.68,16.68,8900.0,14.981,14.9899,14.963,14.963,8900.0
2012-01-06 15:10:00,16.7,16.73,16.7,16.71,15800.0,14.981,15.0079,14.981,14.9899,15800.0
2012-01-06 15:15:00,16.71,16.75,16.71,16.74,9600.0,14.9899,15.0258,14.9899,15.0168,9600.0
2012-01-06 15:20:00,16.73,16.75,16.73,16.75,9500.0,15.0079,15.0258,15.0079,15.0258,9500.0
2012-01-06 15:25:00,16.73,16.75,16.73,16.75,7200.0,15.0079,15.0258,15.0079,15.0258,7200.0
2012-01-06 15:30:00,16.75,16.75,16.7,16.71,33100.0,15.0258,15.0258,14.981,14.9899,33100.0
2012-01-06 15:35:00,16.71,16.77,16.71,16.77,49100.0,14.9899,15.0437,14.9899,15.0437,49100.0
2012-01-06 15:40:00,16.77,16.83,16.76,16.8,36500.0,15.0437,15.0976,15.0348,15.0707,36500.0
2012-01-06 15:45:00,16.79,16.86,16.78,16.85,87300.0,15.0617,15.1245,15.0527,15.1155,87300.0
2012-01-06 15:50:00,16.85,16.96,16.84,16.89,143900.0,15.1155,15.2142,15.1065,15.1514,143900.0
2012-01-06 15:55:00,16.89,16.9,16.89,16.89,66400.0,15.1514,15.1604,15.1514,15.1514,66400.0
2012-01-09 09:30:00,17.0,17.0,16.9,16.91,15800.0,15.2501,15.2501,15.1604,15.1693,15800.0
2012-01-09 09:35:00,16.93,16.96,16.81,16.87,13300.0,15.1873,15.2142,15.0796,15.1335,13300.0
2012-01-09 09:40:00,16.85,16.98,16.78,16.98,6200.0,15.1155,15.2321,15.0527,15.2321,6200.0
2012-01-09 09:45:00,16.94,17.0,16.89,16.98,10000.0,15.1962,15.2501,15.1514,15.2321,10000.0
2012-01-09 09:50:00,16.95,17.25,16.95,17.25,28700.0,15.2052,15.4743,15.2052,15.4743,28700.0
2012-01-09 09:55:00,17.25,17.29,17.21,17.23,15400.0,15.4743,15.5102,15.4385,15.4564,15400.0
2012-01-09 10:00:00,17.23,17.23,17.07,17.18,8000.0,15.4564,15.4564,15.3129,15.4115,8000.0
2012-01-09 10:05:00,17.17,17.23,17.16,17.17,13300.0,15.4026,15.4564,15.3936,15.4026,13300.0
2012-01-09 10:10:00,17.19,17.26,17.19,17.2,6800.0,15.4205,15.4833,15.4205,15.4295,6800.0
2012-01-09 10:15:00,17.22,17.24,17.18,17.2,13500.0,15.4474,15.4654,15.4115,15.4295,13500.0
2012-01-09 10:20:00,17.18,17.21,17.17,17.21,9500.0,15.4115,15.4385,15.4026,15.4385,9500.0
2012-01-09 10:25:00,17.2,17.24,17.19,17.24,3000.0,15.4295,15.4654,15.4205,15.4654,3000.0
2012-01-09 10:30:00,17.24,17.24,17.19,17.2,11300.0,15.4654,15.4654,15.4205,15.4295,11300.0
2012-01-09 10:35:00,17.21,17.25,17.2,17.22,17500.0,15.4385,15.4743,15.4295,15.4474,17500.0
2012-01-09 10:40:00,17.2,17.25,17.19,17.2,52700.0,15.4295,15.4743,15.4205,15.4295,52700.0
2012-01-09 10:45:00,17.2,17.25,17.19,17.21,11000.0,15.4295,15.4743,15.4205,15.4385,11000.0
2012-01-09 10:50:00,17.2,17.26,17.2,17.23,15900.0,15.4295,15.4833,15.4295,15.4564,15900.0
2012-01-09 10:55:00,17.23,17.25,17.22,17.25,17500.0,15.4564,15.4743,15.4474,15.4743,17500.0
2012-01-09 11:00:00,17.26,17.27,17.23,17.25,10400.0,15.4833,15.4923,15.4564,15.4743,10400.0
2012-01-09 11:05:00,17.25,17.25,17.21,17.23,9000.0,15.4743,15.4743,15.4385,15.4564,9000.0
2012-01-09 11:10:00,17.22,17.27,17.21,17.25,21200.0,15.4474,15.4923,15.4385,15.4743,21200.0
2012-01-09 11:15:00,17.25,17.27,17.24,17.26,7700.0,15.4743,15.4923,15.4654,15.4833,7700.0
2012-01-09 11:20:00,17.26,17.27,17.23,17.24,21100.0,15.4833,15.4923,15.4564,15.4654,21100.0
2012-01-09 11:25:00,17.26,17.28,17.24,17.27,14400.0,15.4833,15.5012,15.4654,15.4923,14400.0
2012-01-09 11:30:00,17.25,17.27,17.23,17.25,23700.0,15.4743,15.4923,15.4564,15.4743,23700.0
2012-01-09 11:35:00,17.24,17.24,17.2,17.24,4500.0,15.4654,15.4654,15.4295,15.4654,4500.0
2012-01-09 11:40:00,17.23,17.25,17.2,17.23,2400.0,15.4564,15.4743,15.4295,15.4564,2400.0
2012-01-09 11:45:00,17.24,17.29,17.2,17.22,29700.0,15.4654,15.5102,15.4295,15.4474,29700.0
2012-01-09 11:50:00,17.2,17.23,17.2,17.22,6500.0,15.4295,15.4564,15.4295,15.4474,6500.0
2012-01-09 11:55:00,17.22,17.23,17.2,17.2,6700.0,15.4474,15.4564,15.4295,15.4295,6700.0
2012-01-09 12:00:00,17.21,17.28,17.21,17.23,30100.0,15.4385,15.5012,15.4385,15.4564,30100.0
2012-01-09 12:05:00,17.24,17.26,17.23,17.25,7200.0,15.4654,15.4833,15.4564,15.4743,7200.0
2012-01-09 12:10:00,17.26,17.28,17.25,17.28,2200.0,15.4833,15.5012,15.4743,15.5012,2200.0
2012-01-09 12:15:00,17.27,17.29,17.21,17.24,14400.0,15.4923,15.5102,15.4385,15.4654,14400.0
2012-01-09 12:20:00,17.26,17.28,17.24,17.26,4100.0,15.4833,15.5012,15.4654,15.4833,4100.0
2012-01-09 12:25:00,17.25,17.33,17.24,17.3,13200.0,15.4743,15.5461,15.4654,15.5192,13200.0
2012-01-09 12:30:00,17.29,17.3,17.26,17.3,2200.0,15.5102,15.5192,15.4833,15.5192,2200.0
2012-01-09 12:35:00,17.28,17.3,17.26,17.28,1800.0,15.5012,15.5192,15.4833,15.5012,1800.0
2012-01-09 12:40:00,17.29,17.29,17.26,17.27,7600.0,15.5102,15.5102,15.4833,15.4923,7600.0
2012-01-09 12:45:00,17.27,17.38,17.25,17.38,74600.0,15.4923,15.591,15.4743,15.591,74600.0
2012-01-09 12:50:00,17.36,17.42,17.35,17.39,17600.0,15.573,15.6268,15.564,15.5999,17600.0
2012-01-09 12:55:00,17.39,17.4,17.37,17.38,5400.0,15.5999,15.6089,15.582,15.591,5400.0
2012-01-09 13:00:00,17.37,17.42,17.37,17.41,9800.0,15.582,15.6268,15.582,15.6179,9800.0
2012-01-09 13:05:00,17.4,17.44,17.4,17.4,7800.0,15.6089,15.6448,15.6089,15.6089,7800.0
2012-01-09 13:10:00,17.4,17.44,17.4,17.41,5400.0,15.6089,15.6448,15.6089,15.6179,5400.0
2012-01-09 13:15:00,17.4,17.42,17.39,17.4,2800.0,15.6089,15.6268,15.5999,15.6089,2800.0
2012-01-09 13:20:00,17.41,17.44,17.39,17.4,10200.0,15.6179,15.6448,15.5999,15.6089,10200.0
2012-01-09 13:25:00,17.41,17.42,17.4,17.41,4700.0,15.6179,15.6268,15.6089,15.6179,4700.0
2012-01-09 13:30:00,17.42,17.44,17.4,17.4,13900.0,15.6268,15.6448,15.6089,15.6089,13900.0
2012-01-09 13:35:00,17.4,17.42,17.37,17.39,7300.0,15.6089,15.6268,15.582,15.5999,7300.0
2012-01-09 13:40:00,17.4,17.41,17.39,17.41,8100.0,15.6089,15.6179,15.5999,15.6179,8100.0
2012-01-09 13:45:00,17.39,17.41,17.39,17.4,9500.0,15.5999,15.6179,15.5999,15.6089,9500.0
2012-01-09 13:50:00,17.4,17.42,17.39,17.41,9400.0,15.6089,15.6268,15.5999,15.6179,9400.0
2012-01-09 13:55:00,17.41,17.45,17.4,17.42,14600.0,15.6179,15.6538,15.6089,15.6268,14600.0
2012-01-09 14:00:00,17.44,17.48,17.43,17.46,10500.0,15.6448,15.6807,15.6358,15.6627,10500.0
2012-01-09 14:05:00,17.46,17.54,17.45,17.51,39000.0,15.6627,15.7345,15.6538,15.7076,39000.0
2012-01-09 14:10:00,17.5,17.55,17.5,17.54,3900.0,15.6986,15.7435,15.6986,15.7345,3900.0
2012-01-09 14:15:00,17.55,17.55,17.52,17.53,12800.0,15.7435,15.7435,15.7165,15.7255,12800.0
2012-01-09 14:20:00,17.53,17.58,17.52,17.54,24200.0,15.7255,15.7704,15.7165,15.7345,24200.0
2012-01-09 14:25:00,17.56,17.56,17.52,17.54,22400.0,15.7524,15.7524,15.7165,15.7345,22400.0
2012-01-09 14:30:00,17.54,17.58,17.53,17.57,13500.0,15.7345,15.7704,15.7255,15.7614,13500.0
2012-01-09 14:35:00,17.57,17.59,17.56,17.58,13000.0,15.7614,15.7793,15.7524,15.7704,13000.0
2012-01-09 14:40:00,17.59,17.59,17.57,17.58,6600.0,15.7793,15.7793,15.7614,15.7704,6600.0
2012-01-09 14:45:00,17.57,17.6,17.53,17.6,21300.0,15.7614,15.7883,15.7255,15.7883,21300.0
2012-01-09 14:50:00,17.6,17.62,17.56,17.6,28400.0,15.7883,15.8063,15.7524,15.7883,28400.0
2012-01-09 14:55:00,17.58,17.64,17.57,17.61,9400.0,15.7704,15.8242,15.7614,15.7973,9400.0
2012-01-09 15:00:00,17.63,17.67,17.6,17.64,22000.0,15.8152,15.8511,15.7883,15.8242,22000.0
2012-01-09 15:05:00,17.64,17.71,17.63,17.71,11500.0,15.8242,15.887,15.8152,15.887,11500.0
2012-01-09 15:10:00,17.71,17.76,17.69,17.73,50400.0,15.887,15.9318,15.869,15.9049,50400.0
2012-01-09 15:15:00,17.73,17.78,17.72,17.78,22500.0,15.9049,15.9498,15.896,15.9498,22500.0
2012-01-09 15:20:00,17.78,17.79,17.7,17.74,21600.0,15.9498,15.9588,15.878,15.9139,21600.0
2012-01-09 15:25:00,17.75,17.84,17.74,17.81,31100.0,15.9229,16.0036,15.9139,15.9767,31100.0
2012-01-09 15:30:00,17.8,17.83,17.8,17.82,36300.0,15.9677,15.9946,15.9677,15.9857,36300.0
2012-01-09 15:35:00,17.83,17.86,17.82,17.84,52000.0,15.9946,16.0215,15.9857,16.0036,52000.0
2012-01-09 15:40:00,17.83,17.85,17.67,17.69,42800.0,15.9946,16.0126,15.8511,15.869,42800.0
2012-01-09 15:45:00,17.68,17.74,17.58,17.74,75100.0,15.8601,15.9139,15.7704,15.9139,75100.0
2012-01-09 15:50:00,17.74,17.75,17.67,17.68,52100.0,15.9139,15.9229,15.8511,15.8601,52100.0
2012-01-09 15:55:00,17.68,17.69,17.65,17.68,77800.0,15.8601,15.869,15.8332,15.8601,77800.0
2012-01-10 09:30:00,17.86,17.99,17.85,17.93,31900.0,16.0215,16.1382,16.0126,16.0843,31900.0
2012-01-10 09:35:00,17.97,18.0,17.92,17.96,12700.0,16.1202,16.1471,16.0754,16.1113,12700.0
2012-01-10 09:40:00,17.96,17.98,17.9,17.91,25400.0,16.1113,16.1292,16.0574,16.0664,25400.0
2012-01-10 09:45:00,17.91,17.93,17.85,17.91,44900.0,16.0664,16.0843,16.0126,16.0664,44900.0
2012-01-10 09:50:00,17.91,17.96,17.85,17.85,52000.0,16.0664,16.1113,16.0126,16.0126,52000.0
2012-01-10 09:55:00,17.85,17.85,17.52,17.65,33500.0,16.0126,16.0126,15.7165,15.8332,33500.0
2012-01-10 10:00:00,17.66,17.78,17.62,17.74,20500.0,15.8421,15.9498,15.8063,15.9139,20500.0
2012-01-10 10:05:00,17.79,17.8,17.69,17.71,15900.0,15.9588,15.9677,15.869,15.887,15900.0
2012-01-10 10:10:00,17.71,17.75,17.68,17.73,13900.0,15.887,15.9229,15.8601,15.9049,13900.0
2012-01-10 10:15:00,17.74,17.79,17.73,17.73,12800.0,15.9139,15.9588,15.9049,15.9049,12800.0
2012-01-10 10:20:00,17.73,17.74,17.69,17.69,4500.0,15.9049,15.9139,15.869,15.869,4500.0
2012-01-10 10:25:00,17.69,17.75,17.66,17.73,17300.0,15.869,15.9229,15.8421,15.9049,17300.0
2012-01-10 10:30:00,17.75,17.78,17.74,17.75,3400.0,15.9229,15.9498,15.9139,15.9229,3400.0
2012-01-10 10:35:00,17.77,17.79,17.73,17.73,3800.0,15.9408,15.9588,15.9049,15.9049,3800.0
2012-01-10 10:40:00,17.75,17.75,17.69,17.72,2700.0,15.9229,15.9229,15.869,15.896,2700.0
2012-01-10 10:45:00,17.73,17.8,17.7,17.7,23800.0,15.9049,15.9677,15.878,15.878,23800.0
2012-01-10 10:50:00,17.69,17.69,17.52,17.52,10700.0,15.869,15.869,15.7165,15.7165,10700.0
2012-01-10 10:55:00,17.52,17.57,17.48,17.57,25000.0,15.7165,15.7614,15.6807,15.7614,25000.0
2012-01-10 11:00:00,17.61,17.61,17.5,17.51,10800.0,15.7973,15.7973,15.6986,15.7076,10800.0
2012-01-10 11:05:00,17.5,17.51,17.49,17.51,5400.0,15.6986,15.7076,15.6896,15.7076,5400.0
2012-01-10 11:10:00,17.51,17.51,17.49,17.5,16600.0,15.7076,15.7076,15.6896,15.6986,16600.0
2012-01-10 11:15:00,17.51,17.6,17.51,17.57,15000.0,15.7076,15.7883,15.7076,15.7614,15000.0
2012-01-10 11:20:00,17.58,17.62,17.56,17.57,8400.0,15.7704,15.8063,15.7524,15.7614,8400.0
2012-01-10 11:25:00,17.57,17.62,17.54,17.54,5300.0,15.7614,15.8063,15.7345,15.7345,5300.0
2012-01-10 11:30:00,17.57,17.61,17.57,17.57,8900.0,15.7614,15.7973,15.7614,15.7614,8900.0
2012-01-10 11:35:00,17.57,17.6,17.57,17.6,7200.0,15.7614,15.7883,15.7614,15.7883,7200.0
2012-01-10 11:40:00,17.6,17.66,17.6,17.65,18100.0,15.7883,15.8421,15.7883,15.8332,18100.0
2012-01-10 11:45:00,17.66,17.67,17.57,17.57,19300.0,15.8421,15.8511,15.7614,15.7614,19300.0
2012-01-10 11:50:00,17.58,17.58,17.53,17.55,18600.0,15.7704,15.7704,15.7255,15.7435,18600.0
2012-01-10 11:55:00,17.55,17.56,17.53,17.55,3400.0,15.7435,15.7524,15.7255,15.7435,3400.0
2012-01-10 12:00:00,17.55,17.57,17.48,17.5,30900.0,15.7435,15.7614,15.6807,15.6986,30900.0
2012-01-10 12:05:00,17.51,17.52,17.49,17.51,17300.0,15.7076,15.7165,15.6896,15.7076,17300.0
2012-01-10 12:10:00,17.48,17.51,17.48,17.5,7400.0,15.6807,15.7076,15.6807,15.6986,7400.0
2012-01-10 12:15:00,17.51,17.51,17.47,17.47,10200.0,15.7076,15.7076,15.6717,15.6717,10200.0
2012-01-10 12:20:00,17.47,17.47,17.42,17.45,18000.0,15.6717,15.6717,15.6268,15.6538,18000.0
2012-01-10 12:25:00,17.45,17.45,17.34,17.35,12400.0,15.6538,15.6538,15.5551,15.564,12400.0
2012-01-10 12:30:00,17.34,17.37,17.32,17.35,6600.0,15.5551,15.582,15.5371,15.564,6600.0
2012-01-10 12:35:00,17.33,17.34,17.26,17.28,14500.0,15.5461,15.5551,15.4833,15.5012,14500.0
2012-01-10 12:40:00,17.28,17.28,17.22,17.23,16500.0,15.5012,15.5012,15.4474,15.4564,16500.0
2012-01-10 12:45:00,17.22,17.24,17.13,17.21,19900.0,15.4474,15.4654,15.3667,15.4385,19900.0
2012-01-10 12:50:00,17.21,17.36,17.19,17.36,54700.0,15.4385,15.573,15.4205,15.573,54700.0
2012-01-10 12:55:00,17.32,17.42,17.32,17.42,16500.0,15.5371,15.6268,15.5371,15.6268,16500.0
2012-01-10 13:00:00,17.4,17.41,17.38,17.4,3200.0,15.6089,15.6179,15.591,15.6089,3200.0
2012-01-10 13:05:00,17.37,17.39,17.28,17.31,7200.0,15.582,15.5999,15.5012,15.5282,7200.0
2012-01-10 13:10:00,17.31,17.33,17.31,17.33,2900.0,15.5282,15.5461,15.5282,15.5461,2900.0
2012-01-10 13:15:00,17.33,17.37,17.32,17.37,3100.0,15.5461,15.582,15.5371,15.582,3100.0
2012-01-10 13:20:00,17.38,17.38,17.35,17.37,4800.0,15.591,15.591,15.564,15.582,4800.0
2012-01-10 13:25:00,17.39,17.44,17.39,17.44,4400.0,15.5999,15.6448,15.5999,15.6448,4400.0
2012-01-10 13:30:00,17.43,17.46,17.43,17.44,3400.0,15.6358,15.6627,15.6358,15.6448,3400.0
2012-01-10 13:35:00,17.45,17.45,17.43,17.45,1600.0,15.6538,15.6538,15.6358,15.6538,1600.0
2012-01-10 13:40:00,17.44,17.46,17.41,17.45,4100.0,15.6448,15.6627,15.6179,15.6538,4100.0
2012-01-10 13:45:00,17.46,17.46,17.41,17.42,9000.0,15.6627,15.6627,15.6179,15.6268,9000.0
2012-01-10 13:50:00,17.43,17.43,17.38,17.4,4600.0,15.6358,15.6358,15.591,15.6089,4600.0
2012-01-10 13:55:00,17.41,17.45,17.41,17.44,4200.0,15.6179,15.6538,15.6179,15.6448,4200.0
2012-01-10 14:00:00,17.44,17.47,17.44,17.47,6300.0,15.6448,15.6717,15.6448,15.6717,6300.0
2012-01-10 14:05:00,17.47,17.47,17.44,17.45,9600.0,15.6717,15.6717,15.6448,15.6538,9600.0
2012-01-10 14:10:00,17.47,17.47,17.44,17.44,7800.0,15.6717,15.6717,15.6448,15.6448,7800.0
2012-01-10 14:15:00,17.45,17.48,17.44,17.47,7000.0,15.6538,15.6807,15.6448,15.6717,7000.0
2012-01-10 14:20:00,17.47,17.47,17.44,17.44,17400.0,15.6717,15.6717,15.6448,15.6448,17400.0
2012-01-10 14:25:00,17.45,17.45,17.39,17.39,15700.0,15.6538,15.6538,15.5999,15.5999,15700.0
2012-01-10 14:30:00,17.39,17.39,17.33,17.34,9500.0,15.5999,15.5999,15.5461,15.5551,9500.0
2012-01-10 14:35:00,17.35,17.37,17.35,17.35,10500.0,15.564,15.582,15.564,15.564,10500.0
2012-01-10 14:40:00,17.34,17.34,17.3,17.33,7200.0,15.5551,15.5551,15.5192,15.5461,7200.0
2012-01-10 14:45:00,17.35,17.35,17.31,17.31,18800.0,15.564,15.564,15.5282,15.5282,18800.0
2012-01-10 14:50:00,17.32,17.32,17.29,17.31,5400.0,15.5371,15.5371,15.5102,15.5282,5400.0
2012-01-10 14:55:00,17.31,17.34,17.3,17.3,12400.0,15.5282,15.5551,15.5192,15.5192,12400.0
2012-01-10 15:00:00,17.31,17.35,17.31,17.33,14800.0,15.5282,15.564,15.5282,15.5461,14800.0
2012-01-10 15:05:00,17.33,17.4,17.32,17.4,27300.0,15.5461,15.6089,15.5371,15.6089,27300.0
2012-01-10 15:10:00,17.41,17.41,17.33,17.37,16100.0,15.6179,15.6179,15.5461,15.582,16100.0
2012-01-10 15:15:00,17.37,17.43,17.35,17.36,6600.0,15.582,15.6358,15.564,15.573,6600.0
2012-01-10 15:20:00,17.35,17.36,17.33,17.35,7800.0,15.564,15.573,15.5461,15.564,7800.0
2012-01-10 15:25:00,17.35,17.41,17.35,17.38,12300.0,15.564,15.6179,15.564,15.591,12300.0
2012-01-10 15:30:00,17.38,17.4,17.32,17.33,14300.0,15.591,15.6089,15.5371,15.5461,14300.0
2012-01-10 15:35:00,17.32,17.33,17.24,17.32,37100.0,15.5371,15.5461,15.4654,15.5371,37100.0
2012-01-10 15:40:00,17.32,17.37,17.3,17.35,18000.0,15.5371,15.582,15.5192,15.564,18000.0
2012-01-10 15:45:00,17.35,17.39,17.33,17.36,17100.0,15.564,15.5999,15.5461,15.573,17100.0
2012-01-10 15:50:00,17.36,17.39,17.36,17.36,15000.0,15.573,15.5999,15.573,15.573,15000.0
2012-01-10 15:55:00,17.35,17.44,17.31,17.42,104400.0,15.564,15.6448,15.5282,15.6268,104400.0
2012-01-11 09:30:00,17.44,17.44,17.01,17.3,34300.0,15.6448,15.6448,15.259,15.5192,34300.0
2012-01-11 09:35:00,17.31,17.35,17.31,17.33,5900.0,15.5282,15.564,15.5282,15.5461,5900.0
2012-01-11 09:40:00,17.37,17.51,17.37,17.43,4000.0,15.582,15.7076,15.582,15.6358,4000.0
2012-01-11 09:45:00,17.43,17.6,17.42,17.48,4300.0,15.6358,15.7883,15.6268,15.6807,4300.0
2012-01-11 09:50:00,17.48,17.52,17.41,17.49,7400.0,15.6807,15.7165,15.6179,15.6896,7400.0
2012-01-11 09:55:00,17.49,17.49,17.45,17.48,13900.0,15.6896,15.6896,15.6538,15.6807,13900.0
2012-01-11 10:00:00,17.46,17.49,17.45,17.49,14900.0,15.6627,15.6896,15.6538,15.6896,14900.0
2012-01-11 10:05:00,17.48,17.49,17.46,17.49,2200.0,15.6807,15.6896,15.6627,15.6896,2200.0
2012-01-11 10:10:00,17.46,17.5,17.46,17.47,5000.0,15.6627,15.6986,15.6627,15.6717,5000.0
2012-01-11 10:15:00,17.48,17.62,17.48,17.58,15600.0,15.6807,15.8063,15.6807,15.7704,15600.0
2012-01-11 10:20:00,17.58,17.67,17.57,17.66,6700.0,15.7704,15.8511,15.7614,15.8421,6700.0
2012-01-11 10:25:00,17.66,17.68,17.63,17.63,14900.0,15.8421,15.8601,15.8152,15.8152,14900.0
2012-01-11 10:30:00,17.65,17.65,17.58,17.64,26700.0,15.8332,15.8332,15.7704,15.8242,26700.0
2012-01-11 10:35:00,17.63,17.64,17.59,17.62,19500.0,15.8152,15.8242,15.7793,15.8063,19500.0
2012-01-11 10:40:00,17.62,17.66,17.62,17.64,9800.0,15.8063,15.8421,15.8063,15.8242,9800.0
2012-01-11 10:45:00,17.64,17.66,17.64,17.64,6600.0,15.8242,15.8421,15.8242,15.8242,6600.0
2012-01-11 10:50:00,17.65,17.65,17.56,17.58,7200.0,15.8332,15.8332,15.7524,15.7704,7200.0
2012-01-11 10:55:00,17.58,17.58,17.45,17.46,74800.0,15.7704,15.7704,15.6538,15.6627,74800.0
2012-01-11 11:00:00,17.46,17.47,17.45,17.45,19500.0,15.6627,15.6717,15.6538,15.6538,19500.0
2012-01-11 11:05:00,17.45,17.46,17.45,17.45,16300.0,15.6538,15.6627,15.6538,15.6538,16300.0
2012-01-11 11:10:00,17.45,17.46,17.45,17.45,113900.0,15.6538,15.6627,15.6538,15.6538,113900.0
2012-01-11 11:15:00,17.45,17.46,17.45,17.45,22200.0,15.6538,15.6627,15.6538,15.6538,22200.0
2012-01-11 11:20:00,17.46,17.46,17.45,17.46,2700.0,15.6627,15.6627,15.6538,15.6627,2700.0
2012-01-11 11:25:00,17.46,17.52,17.46,17.46,16400.0,15.6627,15.7165,15.6627,15.6627,16400.0
2012-01-11 11:30:00,17.47,17.53,17.45,17.53,4500.0,15.6717,15.7255,15.6538,15.7255,4500.0
2012-01-11 11:35:00,17.54,17.57,17.54,17.54,4400.0,15.7345,15.7614,15.7345,15.7345,4400.0
2012-01-11 11:40:00,17.55,17.56,17.51,17.51,1800.0,15.7435,15.7524,15.7076,15.7076,1800.0
2012-01-11 11:45:00,17.48,17.59,17.48,17.59,4200.0,15.6807,15.7793,15.6807,15.7793,4200.0
2012-01-11 11:50:00,17.55,17.55,17.5,17.51,3100.0,15.7435,15.7435,15.6986,15.7076,3100.0
2012-01-11 11:55:00,17.5,17.52,17.5,17.51,1300.0,15.6986,15.7165,15.6986,15.7076,1300.0
2012-01-11 12:00:00,17.51,17.54,17.5,17.51,3200.0,15.7076,15.7345,15.6986,15.7076,3200.0
2012-01-11 12:05:00,17.51,17.52,17.49,17.52,3100.0,15.7076,15.7165,15.6896,15.7165,3100.0
2012-01-11 12:10:00,17.52,17.55,17.5,17.5,20200.0,15.7165,15.7435,15.6986,15.6986,20200.0
2012-01-11 12:15:00,17.51,17.53,17.5,17.5,10200.0,15.7076,15.7255,15.6986,15.6986,10200.0
2012-01-11 12:20:00,17.51,17.52,17.5,17.5,6100.0,15.7076,15.7165,15.6986,15.6986,6100.0
2012-01-11 12:25:00,17.5,17.51,17.49,17.5,18000.0,15.6986,15.7076,15.6896,15.6986,18000.0
2012-01-11 12:30:00,17.5,17.52,17.49,17.51,10000.0,15.6986,15.7165,15.6896,15.7076,10000.0
2012-01-11 12:35:00,17.51,17.52,17.49,17.49,2100.0,15.7076,15.7165,15.6896,15.6896,2100.0
2012-01-11 12:40:00,17.49,17.51,17.49,17.5,10600.0,15.6896,15.7076,15.6896,15.6986,10600.0
2012-01-11 12:45:00,17.51,17.54,17.5,17.51,8700.0,15.7076,15.7345,15.6986,15.7076,8700.0
2012-01-11 12:50:00,17.51,17.53,17.51,17.53,1100.0,15.7076,15.7255,15.7076,15.7255,1100.0
2012-01-11 12:55:00,17.5,17.52,17.5,17.51,5300.0,15.6986,15.7165,15.6986,15.7076,5300.0
2012-01-11 13:00:00,17.51,17.53,17.5,17.51,3600.0,15.7076,15.7255,15.6986,15.7076,3600.0
2012-01-11 13:05:00,17.5,17.52,17.5,17.5,4400.0,15.6986,15.7165,15.6986,15.6986,4400.0
2012-01-11 13:10:00,17.5,17.52,17.5,17.5,3900.0,15.6986,15.7165,15.6986,15.6986,3900.0
2012-01-11 13:15:00,17.5,17.53,17.5,17.5,16700.0,15.6986,15.7255,15.6986,15.6986,16700.0
2012-01-11 13:20:00,17.5,17.51,17.5,17.5,32100.0,15.6986,15.7076,15.6986,15.6986,32100.0
2012-01-11 13:25:00,17.5,17.51,17.5,17.51,30300.0,15.6986,15.7076,15.6986,15.7076,30300.0
2012-01-11 13:30:00,17.5,17.54,17.5,17.54,7600.0,15.6986,15.7345,15.6986,15.7345,7600.0
2012-01-11 13:35:00,17.54,17.59,17.53,17.59,3700.0,15.7345,15.7793,15.7255,15.7793,3700.0
2012-01-11 13:40:00,17.58,17.59,17.53,17.55,6200.0,15.7704,15.7793,15.7255,15.7435,6200.0
2012-01-11 13:45:00,17.55,17.58,17.54,17.56,3000.0,15.7435,15.7704,15.7345,15.7524,3000.0
2012-01-11 13:50:00,17.57,17.58,17.56,17.56,4200.0,15.7614,15.7704,15.7524,15.7524,4200.0
2012-01-11 13:55:00,17.56,17.58,17.55,17.55,10600.0,15.7524,15.7704,15.7435,15.7435,10600.0
2012-01-11 14:00:00,17.56,17.57,17.55,17.55,12900.0,15.7524,15.7614,15.7435,15.7435,12900.0
2012-01-11 14:05:00,17.55,17.57,17.55,17.57,3400.0,15.7435,15.7614,15.7435,15.7614,3400.0
2012-01-11 14:10:00,17.56,17.57,17.55,17.57,8100.0,15.7524,15.7614,15.7435,15.7614,8100.0
2012-01-11 14:15:00,17.55,17.59,17.55,17.58,5600.0,15.7435,15.7793,15.7435,15.7704,5600.0
2012-01-11 14:20:00,17.58,17.6,17.56,17.56,6300.0,15.7704,15.7883,15.7524,15.7524,6300.0
2012-01-11 14:25:00,17.56,17.59,17.56,17.59,5100.0,15.7524,15.7793,15.7524,15.7793,5100.0
2012-01-11 14:30:00,17.59,17.6,17.58,17.6,306700.0,15.7793,15.7883,15.7704,15.7883,306700.0
2012-01-11 14:35:00,17.6,17.63,17.6,17.63,6600.0,15.7883,15.8152,15.7883,15.8152,6600.0
2012-01-11 14:40:00,17.63,17.72,17.63,17.71,18600.0,15.8152,15.896,15.8152,15.887,18600.0
2012-01-11 14:45:00,17.71,17.72,17.61,17.62,2700.0,15.887,15.896,15.7973,15.8063,2700.0
2012-01-11 14:50:00,17.61,17.62,17.6,17.61,4300.0,15.7973,15.8063,15.7883,15.7973,4300.0
2012-01-11 14:55:00,17.6,17.61,17.6,17.6,7800.0,15.7883,15.7973,15.7883,15.7883,7800.0
2012-01-11 15:00:00,17.61,17.62,17.6,17.6,6000.0,15.7973,15.8063,15.7883,15.7883,6000.0
2012-01-11 15:05:00,17.6,17.61,17.6,17.6,2300.0,15.7883,15.7973,15.7883,15.7883,2300.0
2012-01-11 15:10:00,17.6,17.61,17.59,17.6,8900.0,15.7883,15.7973,15.7793,15.7883,8900.0
2012-01-11 15:15:00,17.6,17.61,17.58,17.59,6400.0,15.7883,15.7973,15.7704,15.7793,6400.0
2012-01-11 15:20:00,17.6,17.6,17.56,17.59,13800.0,15.7883,15.7883,15.7524,15.7793,13800.0
2012-01-11 15:25:00,17.61,17.63,17.6,17.62,8600.0,15.7973,15.8152,15.7883,15.8063,8600.0
2012-01-11 15:30:00,17.62,17.63,17.59,17.6,9200.0,15.8063,15.8152,15.7793,15.7883,9200.0
2012-01-11 15:35:00,17.61,17.61,17.6,17.6,5400.0,15.7973,15.7973,15.7883,15.7883,5400.0
2012-01-11 15:40:00,17.61,17.62,17.57,17.57,19200.0,15.7973,15.8063,15.7614,15.7614,19200.0
2012-01-11 15:45:00,17.57,17.6,17.56,17.58,23600.0,15.7614,15.7883,15.7524,15.7704,23600.0
2012-01-11 15:50:00,17.57,17.59,17.55,17.55,27200.0,15.7614,15.7793,15.7435,15.7435,27200.0
2012-01-11 15:55:00,17.56,17.58,17.55,17.58,295600.0,15.7524,15.7704,15.7435,15.7704,295600.0
2012-01-12 09:30:00,17.53,17.72,17.43,17.72,17500.0,15.7255,15.896,15.6358,15.896,17500.0
2012-01-12 09:35:00,17.68,17.68,17.57,17.57,7000.0,15.8601,15.8601,15.7614,15.7614,7000.0
2012-01-12 09:40:00,17.54,17.54,17.43,17.43,13600.0,15.7345,15.7345,15.6358,15.6358,13600.0
2012-01-12 09:45:00,17.48,17.52,17.47,17.48,6600.0,15.6807,15.7165,15.6717,15.6807,6600.0
2012-01-12 09:50:00,17.48,17.48,17.45,17.46,11200.0,15.6807,15.6807,15.6538,15.6627,11200.0
2012-01-12 09:55:00,17.45,17.5,17.45,17.5,14300.0,15.6538,15.6986,15.6538,15.6986,14300.0
2012-01-12 10:00:00,17.55,17.56,17.53,17.54,5100.0,15.7435,15.7524,15.7255,15.7345,5100.0
2012-01-12 10:05:00,17.55,17.58,17.46,17.47,4700.0,15.7435,15.7704,15.6627,15.6717,4700.0
2012-01-12 10:10:00,17.48,17.52,17.4,17.4,5200.0,15.6807,15.7165,15.6089,15.6089,5200.0
2012-01-12 10:15:00,17.44,17.44,17.42,17.42,1900.0,15.6448,15.6448,15.6268,15.6268,1900.0
2012-01-12 10:20:00,17.42,17.49,17.41,17.44,8100.0,15.6268,15.6896,15.6179,15.6448,8100.0
2012-01-12 10:25:00,17.43,17.53,17.42,17.53,10000.0,15.6358,15.7255,15.6268,15.7255,10000.0
2012-01-12 10:30:00,17.5,17.57,17.5,17.54,14000.0,15.6986,15.7614,15.6986,15.7345,14000.0
2012-01-12 10:35:00,17.54,17.56,17.52,17.53,7100.0,15.7345,15.7524,15.7165,15.7255,7100.0
2012-01-12 10:40:00,17.5,17.52,17.43,17.43,4100.0,15.6986,15.7165,15.6358,15.6358,4100.0
2012-01-12 10:45:00,17.41,17.53,17.41,17.52,5400.0,15.6179,15.7255,15.6179,15.7165,5400.0
2012-01-12 10:50:00,17.54,17.6,17.54,17.57,15000.0,15.7345,15.7883,15.7345,15.7614,15000.0
2012-01-12 10:55:00,17.57,17.6,17.53,17.6,12300.0,15.7614,15.7883,15.7255,15.7883,12300.0
2012-01-12 11:00:00,17.6,17.69,17.6,17.69,3900.0,15.7883,15.869,15.7883,15.869,3900.0
2012-01-12 11:05:00,17.69,17.74,17.63,17.68,15600.0,15.869,15.9139,15.8152,15.8601,15600.0
2012-01-12 11:10:00,17.68,17.68,17.6,17.62,10400.0,15.8601,15.8601,15.7883,15.8063,10400.0
2012-01-12 11:15:00,17.62,17.69,17.62,17.68,4000.0,15.8063,15.869,15.8063,15.8601,4000.0
2012-01-12 11:20:00,17.69,17.73,17.68,17.73,9700.0,15.869,15.9049,15.8601,15.9049,9700.0
2012-01-12 11:25:00,17.74,17.74,17.68,17.73,15400.0,15.9139,15.9139,15.8601,15.9049,15400.0
2012-01-12 11:30:00,17.71,17.73,17.7,17.7,6700.0,15.887,15.9049,15.878,15.878,6700.0
2012-01-12 11:35:00,17.71,17.75,17.69,17.72,7800.0,15.887,15.9229,15.869,15.896,7800.0
2012-01-12 11:40:00,17.74,17.82,17.71,17.81,37600.0,15.9139,15.9857,15.887,15.9767,37600.0
2012-01-12 11:45:00,17.82,17.94,17.81,17.92,31200.0,15.9857,16.0933,15.9767,16.0754,31200.0
2012-01-12 11:50:00,17.9,17.91,17.87,17.9,95500.0,16.0574,16.0664,16.0305,16.0574,95500.0
2012-01-12 11:55:00,17.9,17.97,17.86,17.94,63300.0,16.0574,16.1202,16.0215,16.0933,63300.0
2012-01-12 12:00:00,17.94,17.95,17.87,17.88,10500.0,16.0933,16.1023,16.0305,16.0395,10500.0
2012-01-12 12:05:00,17.87,17.87,17.85,17.87,5300.0,16.0305,16.0305,16.0126,16.0305,5300.0
2012-01-12 12:10:00,17.85,17.87,17.79,17.86,21700.0,16.0126,16.0305,15.9588,16.0215,21700.0
2012-01-12 12:15:00,17.87,17.93,17.81,17.93,15700.0,16.0305,16.0843,15.9767,16.0843,15700.0
2012-01-12 12:20:00,17.93,17.94,17.91,17.92,7200.0,16.0843,16.0933,16.0664,16.0754,7200.0
2012-01-12 12:25:00,17.91,17.92,17.86,17.86,60400.0,16.0664,16.0754,16.0215,16.0215,60400.0
2012-01-12 12:30:00,17.88,17.89,17.84,17.87,21300.0,16.0395,16.0485,16.0036,16.0305,21300.0
2012-01-12 12:35:00,17.86,17.92,17.82,17.88,13400.0,16.0215,16.0754,15.9857,16.0395,13400.0
2012-01-12 12:40:00,17.88,17.93,17.88,17.93,2200.0,16.0395,16.0843,16.0395,16.0843,2200.0
2012-01-12 12:45:00,17.93,17.98,17.93,17.98,46400.0,16.0843,16.1292,16.0843,16.1292,46400.0
2012-01-12 12:50:00,17.97,17.98,17.94,17.95,9400.0,16.1202,16.1292,16.0933,16.1023,9400.0
2012-01-12 12:55:00,17.95,17.96,17.95,17.95,4000.0,16.1023,16.1113,16.1023,16.1023,4000.0
2012-01-12 13:00:00,17.95,18.0,17.95,17.98,16000.0,16.1023,16.1471,16.1023,16.1292,16000.0
2012-01-12 13:05:00,17.97,17.98,17.9,17.91,16200.0,16.1202,16.1292,16.0574,16.0664,16200.0
2012-01-12 13:10:00,17.9,17.92,17.88,17.91,5700.0,16.0574,16.0754,16.0395,16.0664,5700.0
2012-01-12 13:15:00,17.9,17.9,17.86,17.88,5900.0,16.0574,16.0574,16.0215,16.0395,5900.0
2012-01-12 13:20:00,17.86,17.87,17.85,17.85,3100.0,16.0215,16.0305,16.0126,16.0126,3100.0
2012-01-12 13:25:00,17.86,17.87,17.76,17.76,19300.0,16.0215,16.0305,15.9318,15.9318,19300.0
2012-01-12 13:30:00,17.75,17.77,17.75,17.75,2600.0,15.9229,15.9408,15.9229,15.9229,2600.0
2012-01-12 13:35:00,17.77,17.8,17.66,17.66,8500.0,15.9408,15.9677,15.8421,15.8421,8500.0
2012-01-12 13:40:00,17.68,17.73,17.68,17.71,2300.0,15.8601,15.9049,15.8601,15.887,2300.0
2012-01-12 13:45:00,17.72,17.75,17.72,17.75,900.0,15.896,15.9229,15.896,15.9229,900.0
2012-01-12 13:50:00,17.74,17.79,17.73,17.79,5200.0,15.9139,15.9588,15.9049,15.9588,5200.0
2012-01-12 13:55:00,17.81,17.81,17.78,17.81,3900.0,15.9767,15.9767,15.9498,15.9767,3900.0
2012-01-12 14:00:00,17.8,17.8,17.79,17.79,7600.0,15.9677,15.9677,15.9588,15.9588,7600.0
2012-01-12 14:05:00,17.79,17.79,17.7,17.7,7300.0,15.9588,15.9588,15.878,15.878,7300.0
2012-01-12 14:10:00,17.69,17.74,17.68,17.71,182000.0,15.869,15.9139,15.8601,15.887,182000.0
2012-01-12 14:15:00,17.73,17.76,17.73,17.73,2700.0,15.9049,15.9318,15.9049,15.9049,2700.0
2012-01-12 14:20:00,17.73,17.75,17.71,17.75,18800.0,15.9049,15.9229,15.887,15.9229,18800.0
2012-01-12 14:25:00,17.72,17.75,17.72,17.74,1400.0,15.896,15.9229,15.896,15.9139,1400.0
2012-01-12 14:30:00,17.75,17.8,17.72,17.72,17200.0,15.9229,15.9677,15.896,15.896,17200.0
2012-01-12 14:35:00,17.72,17.73,17.7,17.73,23900.0,15.896,15.9049,15.878,15.9049,23900.0
2012-01-12 14:40:00,17.73,17.73,17.69,17.69,6000.0,15.9049,15.9049,15.869,15.869,6000.0
2012-01-12 14:45:00,17.69,17.7,17.68,17.69,7200.0,15.869,15.878,15.8601,15.869,7200.0
2012-01-12 14:50:00,17.68,17.7,17.68,17.7,5100.0,15.8601,15.878,15.8601,15.878,5100.0
2012-01-12 14:55:00,17.7,17.7,17.69,17.7,11500.0,15.878,15.878,15.869,15.878,11500.0
2012-01-12 15:00:00,17.7,17.7,17.66,17.66,7000.0,15.878,15.878,15.8421,15.8421,7000.0
2012-01-12 15:05:00,17.66,17.7,17.66,17.68,3500.0,15.8421,15.878,15.8421,15.8601,3500.0
2012-01-12 15:10:00,17.67,17.7,17.67,17.7,35300.0,15.8511,15.878,15.8511,15.878,35300.0
2012-01-12 15:15:00,17.7,17.71,17.67,17.7,24700.0,15.878,15.887,15.8511,15.878,24700.0
2012-01-12 15:20:00,17.7,17.7,17.69,17.69,6300.0,15.878,15.878,15.869,15.869,6300.0
2012-01-12 15:25:00,17.68,17.7,17.67,17.69,4500.0,15.8601,15.878,15.8511,15.869,4500.0
2012-01-12 15:30:00,17.7,17.7,17.63,17.64,24700.0,15.878,15.878,15.8152,15.8242,24700.0
2012-01-12 15:35:00,17.65,17.67,17.64,17.65,45500.0,15.8332,15.8511,15.8242,15.8332,45500.0
2012-01-12 15:40:00,17.65,17.66,17.64,17.65,18100.0,15.8332,15.8421,15.8242,15.8332,18100.0
2012-01-12 15:45:00,17.65,17.72,17.64,17.68,91000.0,15.8332,15.896,15.8242,15.8601,91000.0
2012-01-12 15:50:00,17.69,17.71,17.61,17.62,90500.0,15.869,15.887,15.7973,15.8063,90500.0
2012-01-12 15:55:00,17.62,17.64,17.56,17.6,105400.0,15.8063,15.8242,15.7524,15.7883,105400.0
2012-01-13 09:30:00,17.39,17.53,17.05,17.2,33600.0,15.5999,15.7255,15.2949,15.4295,33600.0
2012-01-13 09:35:00,17.25,17.31,17.15,17.19,13600.0,15.4743,15.5282,15.3846,15.4205,13600.0
2012-01-13 09:40:00,17.19,17.19,17.0,17.07,17700.0,15.4205,15.4205,15.2501,15.3129,17700.0
2012-01-13 09:45:00,17.1,17.14,17.01,17.01,12200.0,15.3398,15.3757,15.259,15.259,12200.0
2012-01-13 09:50:00,17.04,17.1,17.02,17.06,13600.0,15.286,15.3398,15.268,15.3039,13600.0
2012-01-13 09:55:00,17.08,17.1,16.99,17.04,9400.0,15.3218,15.3398,15.2411,15.286,9400.0
2012-01-13 10:00:00,17.04,17.06,16.88,16.92,130300.0,15.286,15.3039,15.1424,15.1783,130300.0
2012-01-13 10:05:00,16.9,16.96,16.84,16.87,12900.0,15.1604,15.2142,15.1065,15.1335,12900.0
2012-01-13 10:10:00,16.88,16.92,16.7,16.7,33100.0,15.1424,15.1783,14.981,14.981,33100.0
2012-01-13 10:15:00,16.71,16.73,16.59,16.66,15500.0,14.9899,15.0079,14.8823,14.9451,15500.0
2012-01-13 10:20:00,16.67,16.67,16.44,16.6,25400.0,14.954,14.954,14.7477,14.8912,25400.0
2012-01-13 10:25:00,16.6,16.74,16.6,16.72,16500.0,14.8912,15.0168,14.8912,14.9989,16500.0
2012-01-13 10:30:00,16.78,16.85,16.74,16.85,10000.0,15.0527,15.1155,15.0168,15.1155,10000.0
2012-01-13 10:35:00,16.85,16.92,16.85,16.86,20200.0,15.1155,15.1783,15.1155,15.1245,20200.0
2012-01-13 10:40:00,16.88,16.88,16.84,16.87,3700.0,15.1424,15.1424,15.1065,15.1335,3700.0
2012-01-13 10:45:00,16.86,16.86,16.81,16.81,12000.0,15.1245,15.1245,15.0796,15.0796,12000.0
2012-01-13 10:50:00,16.81,16.84,16.78,16.84,68000.0,15.0796,15.1065,15.0527,15.1065,68000.0
2012-01-13 10:55:00,16.87,16.91,16.87,16.91,4800.0,15.1335,15.1693,15.1335,15.1693,4800.0
2012-01-13 11:00:00,16.92,16.98,16.88,16.91,16200.0,15.1783,15.2321,15.1424,15.1693,16200.0
2012-01-13 11:05:00,16.88,16.93,16.88,16.91,4400.0,15.1424,15.1873,15.1424,15.1693,4400.0
2012-01-13 11:10:00,16.91,16.92,16.9,16.91,2500.0,15.1693,15.1783,15.1604,15.1693,2500.0
2012-01-13 11:15:00,16.92,16.93,16.85,16.88,56300.0,15.1783,15.1873,15.1155,15.1424,56300.0
2012-01-13 11:20:00,16.87,16.94,16.85,16.91,18200.0,15.1335,15.1962,15.1155,15.1693,18200.0
2012-01-13 11:25:00,16.92,16.92,16.81,16.89,5300.0,15.1783,15.1783,15.0796,15.1514,5300.0
2012-01-13 11:30:00,16.93,16.98,16.93,16.97,12500.0,15.1873,15.2321,15.1873,15.2232,12500.0
2012-01-13 11:35:00,16.96,17.06,16.96,16.99,30500.0,15.2142,15.3039,15.2142,15.2411,30500.0
2012-01-13 11:40:00,17.0,17.04,17.0,17.03,2200.0,15.2501,15.286,15.2501,15.277,2200.0
2012-01-13 11:45:00,17.06,17.11,17.06,17.11,2600.0,15.3039,15.3487,15.3039,15.3487,2600.0
2012-01-13 11:50:00,17.12,17.19,17.12,17.18,3300.0,15.3577,15.4205,15.3577,15.4115,3300.0
2012-01-13 11:55:00,17.16,17.19,17.15,17.15,5400.0,15.3936,15.4205,15.3846,15.3846,5400.0
2012-01-13 12:00:00,17.15,17.15,17.0,17.0,5000.0,15.3846,15.3846,15.2501,15.2501,5000.0
2012-01-13 12:05:00,17.0,17.08,16.99,17.08,14900.0,15.2501,15.3218,15.2411,15.3218,14900.0
2012-01-13 12:10:00,17.08,17.12,17.08,17.08,13200.0,15.3218,15.3577,15.3218,15.3218,13200.0
2012-01-13 12:15:00,17.07,17.26,17.03,17.08,70300.0,15.3129,15.4833,15.277,15.3218,70300.0
2012-01-13 12:20:00,17.11,17.48,17.11,17.15,232300.0,15.3487,15.6807,15.3487,15.3846,232300.0
2012-01-13 12:25:00,17.21,17.32,17.07,17.13,39400.0,15.4385,15.5371,15.3129,15.3667,39400.0
2012-01-13 12:30:00,17.12,17.2,17.1,17.17,12600.0,15.3577,15.4295,15.3398,15.4026,12600.0
2012-01-13 12:35:00,17.14,17.15,17.1,17.14,7300.0,15.3757,15.3846,15.3398,15.3757,7300.0
2012-01-13 12:40:00,17.14,17.14,16.91,16.95,137500.0,15.3757,15.3757,15.1693,15.2052,137500.0
2012-01-13 12:45:00,16.94,17.0,16.89,16.99,15900.0,15.1962,15.2501,15.1514,15.2411,15900.0
2012-01-13 12:50:00,16.99,17.06,16.99,17.05,37900.0,15.2411,15.3039,15.2411,15.2949,37900.0
2012-01-13 12:55:00,17.09,17.13,17.07,17.07,4900.0,15.3308,15.3667,15.3129,15.3129,4900.0
2012-01-13 13:00:00,17.09,17.1,16.9,17.01,20600.0,15.3308,15.3398,15.1604,15.259,20600.0
2012-01-13 13:05:00,17.01,17.01,16.93,16.98,7500.0,15.259,15.259,15.1873,15.2321,7500.0
2012-01-13 13:10:00,16.98,16.98,16.94,16.94,3900.0,15.2321,15.2321,15.1962,15.1962,3900.0
2012-01-13 13:15:00,16.94,16.94,16.84,16.92,7500.0,15.1962,15.1962,15.1065,15.1783,7500.0
2012-01-13 13:20:00,16.92,16.95,16.9,16.91,12800.0,15.1783,15.2052,15.1604,15.1693,12800.0
2012-01-13 13:25:00,16.93,16.99,16.92,16.97,9700.0,15.1873,15.2411,15.1783,15.2232,9700.0
2012-01-13 13:30:00,16.94,16.98,16.92,16.98,3300.0,15.1962,15.2321,15.1783,15.2321,3300.0
2012-01-13 13:35:00,16.98,17.05,16.98,16.99,11700.0,15.2321,15.2949,15.2321,15.2411,11700.0
2012-01-13 13:40:00,16.99,17.02,16.99,17.02,1600.0,15.2411,15.268,15.2411,15.268,1600.0
2012-01-13 13:45:00,17.04,17.05,16.99,16.99,7800.0,15.286,15.2949,15.2411,15.2411,7800.0
2012-01-13 13:50:00,17.0,17.05,16.97,17.01,8800.0,15.2501,15.2949,15.2232,15.259,8800.0
2012-01-13 13:55:00,17.02,17.03,16.99,16.99,2600.0,15.268,15.277,15.2411,15.2411,2600.0
2012-01-13 14:00:00,16.99,17.0,16.99,17.0,1700.0,15.2411,15.2501,15.2411,15.2501,1700.0
2012-01-13 14:05:00,17.0,17.02,16.98,16.98,4200.0,15.2501,15.268,15.2321,15.2321,4200.0
2012-01-13 14:10:00,16.99,17.02,16.99,17.02,3700.0,15.2411,15.268,15.2411,15.268,3700.0
2012-01-13 14:15:00,17.03,17.05,17.0,17.04,12300.0,15.277,15.2949,15.2501,15.286,12300.0
2012-01-13 14:20:00,17.05,17.08,17.04,17.07,10300.0,15.2949,15.3218,15.286,15.3129,10300.0
2012-01-13 14:25:00,17.09,17.16,17.08,17.16,20800.0,15.3308,15.3936,15.3218,15.3936,20800.0
2012-01-13 14:30:00,17.16,17.17,17.13,17.17,5100.0,15.3936,15.4026,15.3667,15.4026,5100.0
2012-01-13 14:35:00,17.16,17.19,17.11,17.13,15300.0,15.3936,15.4205,15.3487,15.3667,15300.0
2012-01-13 14:40:00,17.13,17.17,17.13,17.15,13100.0,15.3667,15.4026,15.3667,15.3846,13100.0
2012-01-13 14:45:00,17.15,17.15,17.13,17.14,8200.0,15.3846,15.3846,15.3667,15.3757,8200.0
2012-01-13 14:50:00,17.13,17.17,17.13,17.17,3600.0,15.3667,15.4026,15.3667,15.4026,3600.0
2012-01-13 14:55:00,17.16,17.2,17.16,17.18,10900.0,15.3936,15.4295,15.3936,15.4115,10900.0
2012-01-13 15:00:00,17.16,17.2,17.13,17.2,7700.0,15.3936,15.4295,15.3667,15.4295,7700.0
2012-01-13 15:05:00,17.2,17.25,17.16,17.25,7500.0,15.4295,15.4743,15.3936,15.4743,7500.0
2012-01-13 15:10:00,17.26,17.37,17.26,17.3,244400.0,15.4833,15.582,15.4833,15.5192,244400.0
2012-01-13 15:15:00,17.3,17.3,17.18,17.23,16000.0,15.5192,15.5192,15.4115,15.4564,16000.0
2012-01-13 15:20:00,17.23,17.23,17.18,17.19,12700.0,15.4564,15.4564,15.4115,15.4205,12700.0
2012-01-13 15:25:00,17.22,17.22,17.16,17.16,17100.0,15.4474,15.4474,15.3936,15.3936,17100.0
2012-01-13 15:30:00,17.16,17.26,17.15,17.19,14600.0,15.3936,15.4833,15.3846,15.4205,14600.0
2012-01-13 15:35:00,17.18,17.29,17.15,17.27,29500.0,15.4115,15.5102,15.3846,15.4923,29500.0
2012-01-13 15:40:00,17.27,17.35,17.26,17.34,40100.0,15.4923,15.564,15.4833,15.5551,40100.0
2012-01-13 15:45:00,17.34,17.41,17.33,17.33,44900.0,15.5551,15.6179,15.5461,15.5461,44900.0
2012-01-13 15:50:00,17.34,17.34,17.2,17.23,30400.0,15.5551,15.5551,15.4295,15.4564,30400.0
2012-01-13 15:55:00,17.24,17.26,17.16,17.16,182600.0,15.4654,15.4833,15.3936,15.3936,182600.0
2012-01-17 09:30:00,17.29,17.58,17.29,17.53,17900.0,15.5102,15.7704,15.5102,15.7255,17900.0
2012-01-17 09:35:00,17.52,17.6,17.47,17.6,30700.0,15.7165,15.7883,15.6717,15.7883,30700.0
2012-01-17 09:40:00,17.58,17.6,17.43,17.45,15000.0,15.7704,15.7883,15.6358,15.6538,15000.0
2012-01-17 09:45:00,17.44,17.44,17.3,17.33,29500.0,15.6448,15.6448,15.5192,15.5461,29500.0
2012-01-17 09:50:00,17.33,17.37,17.3,17.3,8700.0,15.5461,15.582,15.5192,15.5192,8700.0
2012-01-17 09:55:00,17.3,17.3,17.1,17.12,16800.0,15.5192,15.5192,15.3398,15.3577,16800.0
2012-01-17 10:00:00,17.12,17.15,17.04,17.15,25500.0,15.3577,15.3846,15.286,15.3846,25500.0
2012-01-17 10:05:00,17.15,17.15,17.12,17.12,8200.0,15.3846,15.3846,15.3577,15.3577,8200.0
2012-01-17 10:10:00,17.12,17.13,17.08,17.11,19200.0,15.3577,15.3667,15.3218,15.3487,19200.0
2012-01-17 10:15:00,17.11,17.11,17.04,17.05,15600.0,15.3487,15.3487,15.286,15.2949,15600.0
2012-01-17 10:20:00,17.05,17.05,17.04,17.05,9900.0,15.2949,15.2949,15.286,15.2949,9900.0
2012-01-17 10:25:00,17.05,17.19,17.05,17.12,12000.0,15.2949,15.4205,15.2949,15.3577,12000.0
2012-01-17 10:30:00,17.12,17.17,17.11,17.15,11000.0,15.3577,15.4026,15.3487,15.3846,11000.0
2012-01-17 10:35:00,17.15,17.2,17.14,17.16,9400.0,15.3846,15.4295,15.3757,15.3936,9400.0
2012-01-17 10:40:00,17.17,17.2,17.16,17.2,19700.0,15.4026,15.4295,15.3936,15.4295,19700.0
2012-01-17 10:45:00,17.2,17.2,17.13,17.13,6500.0,15.4295,15.4295,15.3667,15.3667,6500.0
2012-01-17 10:50:00,17.12,17.13,17.07,17.1,2900.0,15.3577,15.3667,15.3129,15.3398,2900.0
2012-01-17 10:55:00,17.11,17.15,17.11,17.15,6900.0,15.3487,15.3846,15.3487,15.3846,6900.0
2012-01-17 11:00:00,17.16,17.26,17.16,17.26,3500.0,15.3936,15.4833,15.3936,15.4833,3500.0
2012-01-17 11:05:00,17.26,17.26,17.21,17.21,3900.0,15.4833,15.4833,15.4385,15.4385,3900.0
2012-01-17 11:10:00,17.21,17.22,17.2,17.2,1900.0,15.4385,15.4474,15.4295,15.4295,1900.0
2012-01-17 11:15:00,17.2,17.2,17.19,17.19,1100.0,15.4295,15.4295,15.4205,15.4205,1100.0
2012-01-17 11:20:00,17.19,17.19,17.14,17.15,3900.0,15.4205,15.4205,15.3757,15.3846,3900.0
2012-01-17 11:25:00,17.14,17.14,17.08,17.08,5400.0,15.3757,15.3757,15.3218,15.3218,5400.0
2012-01-17 11:30:00,17.1,17.13,17.1,17.11,2300.0,15.3398,15.3667,15.3398,15.3487,2300.0
2012-01-17 11:35:00,17.1,17.2,17.07,17.16,16300.0,15.3398,15.4295,15.3129,15.3936,16300.0
2012-01-17 11:40:00,17.15,17.15,17.14,17.14,300.0,15.3846,15.3846,15.3757,15.3757,300.0
2012-01-17 11:45:00,17.12,17.16,17.1,17.14,7400.0,15.3577,15.3936,15.3398,15.3757,7400.0
2012-01-17 11:50:00,17.11,17.15,17.09,17.14,6300.0,15.3487,15.3846,15.3308,15.3757,6300.0
2012-01-17 11:55:00,17.12,17.12,17.1,17.12,600.0,15.3577,15.3577,15.3398,15.3577,600.0
2012-01-17 12:00:00,17.11,17.13,17.11,17.13,2700.0,15.3487,15.3667,15.3487,15.3667,2700.0
2012-01-17 12:05:00,17.14,17.16,17.14,17.16,2800.0,15.3757,15.3936,15.3757,15.3936,2800.0
2012-01-17 12:10:00,17.16,17.16,17.1,17.11,16400.0,15.3936,15.3936,15.3398,15.3487,16400.0
2012-01-17 12:15:00,17.13,17.16,17.12,17.16,7500.0,15.3667,15.3936,15.3577,15.3936,7500.0
2012-01-17 12:20:00,17.15,17.16,17.15,17.16,1300.0,15.3846,15.3936,15.3846,15.3936,1300.0
2012-01-17 12:25:00,17.16,17.16,17.13,17.13,7900.0,15.3936,15.3936,15.3667,15.3667,7900.0
2012-01-17 12:30:00,17.12,17.17,17.09,17.09,11400.0,15.3577,15.4026,15.3308,15.3308,11400.0
2012-01-17 12:35:00,17.06,17.07,17.04,17.04,1300.0,15.3039,15.3129,15.286,15.286,1300.0
2012-01-17 12:40:00,17.04,17.09,17.04,17.09,7100.0,15.286,15.3308,15.286,15.3308,7100.0
2012-01-17 12:45:00,17.08,17.08,17.06,17.08,1800.0,15.3218,15.3218,15.3039,15.3218,1800.0
2012-01-17 12:50:00,17.08,17.09,17.04,17.04,3000.0,15.3218,15.3308,15.286,15.286,3000.0
2012-01-17 12:55:00,17.04,17.08,17.03,17.08,5000.0,15.286,15.3218,15.277,15.3218,5000.0
2012-01-17 13:00:00,17.09,17.1,17.06,17.09,9300.0,15.3308,15.3398,15.3039,15.3308,9300.0
2012-01-17 13:05:00,17.09,17.09,17.07,17.07,200.0,15.3308,15.3308,15.3129,15.3129,200.0
2012-01-17 13:10:00,17.09,17.16,17.09,17.15,5700.0,15.3308,15.3936,15.3308,15.3846,5700.0
2012-01-17 13:15:00,17.16,17.2,17.16,17.19,2400.0,15.3936,15.4295,15.3936,15.4205,2400.0
2012-01-17 13:20:00,17.18,17.19,17.18,17.19,2000.0,15.4115,15.4205,15.4115,15.4205,2000.0
2012-01-17 13:25:00,17.15,17.17,17.15,17.15,1300.0,15.3846,15.4026,15.3846,15.3846,1300.0
2012-01-17 13:30:00,17.15,17.2,17.14,17.2,10800.0,15.3846,15.4295,15.3757,15.4295,10800.0
2012-01-17 13:35:00,17.22,17.22,17.17,17.21,3100.0,15.4474,15.4474,15.4026,15.4385,3100.0
2012-01-17 13:40:00,17.22,17.26,17.22,17.26,8800.0,15.4474,15.4833,15.4474,15.4833,8800.0
2012-01-17 13:45:00,17.27,17.27,17.25,17.26,5000.0,15.4923,15.4923,15.4743,15.4833,5000.0
2012-01-17 13:50:00,17.25,17.35,17.25,17.35,6200.0,15.4743,15.564,15.4743,15.564,6200.0
2012-01-17 13:55:00,17.34,17.36,17.33,17.36,6100.0,15.5551,15.573,15.5461,15.573,6100.0
2012-01-17 14:00:00,17.35,17.35,17.3,17.32,56300.0,15.564,15.564,15.5192,15.5371,56300.0
2012-01-17 14:05:00,17.32,17.32,17.25,17.25,17700.0,15.5371,15.5371,15.4743,15.4743,17700.0
2012-01-17 14:10:00,17.25,17.27,17.25,17.25,4700.0,15.4743,15.4923,15.4743,15.4743,4700.0
2012-01-17 14:15:00,17.25,17.26,17.23,17.26,22200.0,15.4743,15.4833,15.4564,15.4833,22200.0
2012-01-17 14:20:00,17.27,17.28,17.27,17.27,6400.0,15.4923,15.5012,15.4923,15.4923,6400.0
2012-01-17 14:25:00,17.26,17.27,17.26,17.27,5500.0,15.4833,15.4923,15.4833,15.4923,5500.0
2012-01-17 14:30:00,17.26,17.26,17.21,17.22,13900.0,15.4833,15.4833,15.4385,15.4474,13900.0
2012-01-17 14:35:00,17.21,17.23,17.21,17.23,8900.0,15.4385,15.4564,15.4385,15.4564,8900.0
2012-01-17 14:40:00,17.22,17.23,17.21,17.22,4800.0,15.4474,15.4564,15.4385,15.4474,4800.0
2012-01-17 14:45:00,17.22,17.23,17.21,17.21,10300.0,15.4474,15.4564,15.4385,15.4385,10300.0
2012-01-17 14:50:00,17.21,17.23,17.2,17.21,17100.0,15.4385,15.4564,15.4295,15.4385,17100.0
2012-01-17 14:55:00,17.22,17.24,17.19,17.23,34500.0,15.4474,15.4654,15.4205,15.4564,34500.0
2012-01-17 15:00:00,17.23,17.24,17.22,17.22,22600.0,15.4564,15.4654,15.4474,15.4474,22600.0
2012-01-17 15:05:00,17.22,17.28,17.21,17.23,20900.0,15.4474,15.5012,15.4385,15.4564,20900.0
2012-01-17 15:10:00,17.24,17.24,17.18,17.22,13000.0,15.4654,15.4654,15.4115,15.4474,13000.0
2012-01-17 15:15:00,17.23,17.24,17.18,17.19,7200.0,15.4564,15.4654,15.4115,15.4205,7200.0
2012-01-17 15:20:00,17.18,17.21,17.17,17.21,8600.0,15.4115,15.4385,15.4026,15.4385,8600.0
2012-01-17 15:25:00,17.2,17.23,17.18,17.23,7900.0,15.4295,15.4564,15.4115,15.4564,7900.0
2012-01-17 15:30:00,17.23,17.24,17.2,17.22,18000.0,15.4564,15.4654,15.4295,15.4474,18000.0
2012-01-17 15:35:00,17.21,17.22,17.17,17.18,33900.0,15.4385,15.4474,15.4026,15.4115,33900.0
2012-01-17 15:40:00,17.17,17.22,17.17,17.19,14800.0,15.4026,15.4474,15.4026,15.4205,14800.0
2012-01-17 15:45:00,17.19,17.21,17.16,17.2,14900.0,15.4205,15.4385,15.3936,15.4295,14900.0
2012-01-17 15:50:00,17.2,17.24,17.2,17.21,28800.0,15.4295,15.4654,15.4295,15.4385,28800.0
2012-01-17 15:55:00,17.22,17.22,17.15,17.2,50600.0,15.4474,15.4474,15.3846,15.4295,50600.0
2012-01-18 09:30:00,17.54,17.95,17.52,17.91,54200.0,15.7345,16.1023,15.7165,16.0664,54200.0
2012-01-18 09:35:00,17.9,18.58,17.87,18.55,121200.0,16.0574,16.6674,16.0305,16.6405,121200.0
2012-01-18 09:40:00,18.57,18.75,18.45,18.59,121500.0,16.6585,16.8199,16.5508,16.6764,121500.0
2012-01-18 09:45:00,18.59,18.7,18.46,18.58,57700.0,16.6764,16.7751,16.5598,16.6674,57700.0
2012-01-18 09:50:00,18.58,18.71,18.49,18.54,43100.0,16.6674,16.7841,16.5867,16.6315,43100.0
2012-01-18 09:55:00,18.55,18.71,18.5,18.66,27300.0,16.6405,16.7841,16.5957,16.7392,27300.0
2012-01-18 10:00:00,18.65,18.81,18.55,18.69,93300.0,16.7302,16.8738,16.6405,16.7661,93300.0
2012-01-18 10:05:00,18.67,18.78,18.59,18.78,57500.0,16.7482,16.8468,16.6764,16.8468,57500.0
2012-01-18 10:10:00,18.8,18.87,18.72,18.85,53300.0,16.8648,16.9276,16.793,16.9096,53300.0
2012-01-18 10:15:00,18.84,18.86,18.72,18.75,36000.0,16.9007,16.9186,16.793,16.8199,36000.0
2012-01-18 10:20:00,18.74,18.75,18.68,18.73,39000.0,16.811,16.8199,16.7571,16.802,39000.0
2012-01-18 10:25:00,18.73,18.76,18.71,18.75,48200.0,16.802,16.8289,16.7841,16.8199,48200.0
2012-01-18 10:30:00,18.75,18.82,18.74,18.8,36600.0,16.8199,16.8827,16.811,16.8648,36600.0
2012-01-18 10:35:00,18.8,18.86,18.8,18.83,47100.0,16.8648,16.9186,16.8648,16.8917,47100.0
2012-01-18 10:40:00,18.83,18.83,18.72,18.79,79900.0,16.8917,16.8917,16.793,16.8558,79900.0
2012-01-18 10:45:00,18.78,18.79,18.66,18.75,67300.0,16.8468,16.8558,16.7392,16.8199,67300.0
2012-01-18 10:50:00,18.74,18.76,18.63,18.76,25800.0,16.811,16.8289,16.7123,16.8289,25800.0
2012-01-18 10:55:00,18.76,18.96,18.75,18.95,44500.0,16.8289,17.0083,16.8199,16.9993,44500.0
2012-01-18 11:00:00,18.96,19.24,18.95,19.08,76900.0,17.0083,17.2595,16.9993,17.116,76900.0
2012-01-18 11:05:00,19.07,19.2,19.05,19.18,31500.0,17.107,17.2236,17.0891,17.2057,31500.0
2012-01-18 11:10:00,19.17,19.32,19.16,19.26,52500.0,17.1967,17.3313,17.1877,17.2774,52500.0
2012-01-18 11:15:00,19.28,19.28,19.14,19.2,31100.0,17.2954,17.2954,17.1698,17.2236,31100.0
2012-01-18 11:20:00,19.2,19.2,19.0,19.04,41100.0,17.2236,17.2236,17.0442,17.0801,41100.0
2012-01-18 11:25:00,19.05,19.05,18.87,18.87,45300.0,17.0891,17.0891,16.9276,16.9276,45300.0
2012-01-18 11:30:00,18.89,19.07,18.88,18.98,22600.0,16.9455,17.107,16.9366,17.0263,22600.0
2012-01-18 11:35:00,18.98,19.06,18.97,19.02,26900.0,17.0263,17.098,17.0173,17.0621,26900.0
2012-01-18 11:40:00,19.01,19.09,19.0,19.09,40300.0,17.0532,17.1249,17.0442,17.1249,40300.0
2012-01-18 11:45:00,19.08,19.08,18.92,19.0,37200.0,17.116,17.116,16.9724,17.0442,37200.0
2012-01-18 11:50:00,19.0,19.09,18.99,19.01,14800.0,17.0442,17.1249,17.0352,17.0532,14800.0
2012-01-18 11:55:00,19.01,19.08,19.01,19.05,12500.0,17.0532,17.116,17.0532,17.0891,12500.0
2012-01-18 12:00:00,19.05,19.09,19.01,19.04,22400.0,17.0891,17.1249,17.0532,17.0801,22400.0
2012-01-18 12:05:00,19.04,19.05,19.0,19.01,43300.0,17.0801,17.0891,17.0442,17.0532,43300.0
2012-01-18 12:10:00,19.01,19.02,19.0,19.0,30700.0,17.0532,17.0621,17.0442,17.0442,30700.0
2012-01-18 12:15:00,19.01,19.03,19.0,19.01,17200.0,17.0532,17.0711,17.0442,17.0532,17200.0
2012-01-18 12:20:00,19.01,19.17,19.01,19.14,13700.0,17.0532,17.1967,17.0532,17.1698,13700.0
2012-01-18 12:25:00,19.14,19.2,19.14,19.17,11200.0,17.1698,17.2236,17.1698,17.1967,11200.0
2012-01-18 12:30:00,19.18,19.25,19.18,19.21,12100.0,17.2057,17.2685,17.2057,17.2326,12100.0
2012-01-18 12:35:00,19.22,19.31,19.22,19.31,19500.0,17.2416,17.3223,17.2416,17.3223,19500.0
2012-01-18 12:40:00,19.32,19.39,19.28,19.32,31500.0,17.3313,17.3941,17.2954,17.3313,31500.0
2012-01-18 12:45:00,19.31,19.56,19.31,19.52,51400.0,17.3223,17.5466,17.3223,17.5107,51400.0
2012-01-18 12:50:00,19.52,19.72,19.51,19.64,44500.0,17.5107,17.6901,17.5017,17.6183,44500.0
2012-01-18 12:55:00,19.64,19.68,19.56,19.62,32800.0,17.6183,17.6542,17.5466,17.6004,32800.0
2012-01-18 13:00:00,19.59,19.61,19.43,19.43,23300.0,17.5735,17.5914,17.4299,17.4299,23300.0
2012-01-18 13:05:00,19.41,19.41,19.31,19.41,19800.0,17.412,17.412,17.3223,17.412,19800.0
2012-01-18 13:10:00,19.41,19.45,19.39,19.39,19000.0,17.412,17.4479,17.3941,17.3941,19000.0
2012-01-18 13:15:00,19.38,19.41,19.28,19.29,35000.0,17.3851,17.412,17.2954,17.3043,35000.0
2012-01-18 13:20:00,19.28,19.33,19.26,19.27,32500.0,17.2954,17.3402,17.2774,17.2864,32500.0
2012-01-18 13:25:00,19.27,19.35,19.25,19.3,28300.0,17.2864,17.3582,17.2685,17.3133,28300.0
2012-01-18 13:30:00,19.3,19.41,19.3,19.31,38600.0,17.3133,17.412,17.3133,17.3223,38600.0
2012-01-18 13:35:00,19.31,19.31,19.2,19.23,21800.0,17.3223,17.3223,17.2236,17.2505,21800.0
2012-01-18 13:40:00,19.21,19.23,18.94,19.02,148800.0,17.2326,17.2505,16.9904,17.0621,148800.0
2012-01-18 13:45:00,19.03,19.1,19.0,19.08,55700.0,17.0711,17.1339,17.0442,17.116,55700.0
2012-01-18 13:50:00,19.07,19.07,19.0,19.02,31600.0,17.107,17.107,17.0442,17.0621,31600.0
2012-01-18 13:55:00,19.02,19.03,19.01,19.02,6800.0,17.0621,17.0711,17.0532,17.0621,6800.0
2012-01-18 14:00:00,19.02,19.13,19.0,19.09,24800.0,17.0621,17.1608,17.0442,17.1249,24800.0
2012-01-18 14:05:00,19.08,19.19,19.04,19.19,35800.0,17.116,17.2146,17.0801,17.2146,35800.0
2012-01-18 14:10:00,19.2,19.2,19.06,19.1,24600.0,17.2236,17.2236,17.098,17.1339,24600.0
2012-01-18 14:15:00,19.09,19.16,19.0,19.05,46000.0,17.1249,17.1877,17.0442,17.0891,46000.0
2012-01-18 14:20:00,19.05,19.08,19.01,19.01,21700.0,17.0891,17.116,17.0532,17.0532,21700.0
2012-01-18 14:25:00,19.0,19.09,19.0,19.09,12900.0,17.0442,17.1249,17.0442,17.1249,12900.0
2012-01-18 14:30:00,19.1,19.12,19.04,19.06,18200.0,17.1339,17.1518,17.0801,17.098,18200.0
2012-01-18 14:35:00,19.05,19.07,19.0,19.0,55900.0,17.0891,17.107,17.0442,17.0442,55900.0
2012-01-18 14:40:00,19.0,19.01,18.88,18.95,44600.0,17.0442,17.0532,16.9366,16.9993,44600.0
2012-01-18 14:45:00,18.95,18.96,18.94,18.95,32600.0,16.9993,17.0083,16.9904,16.9993,32600.0
2012-01-18 14:50:00,18.95,19.04,18.95,19.04,27800.0,16.9993,17.0801,16.9993,17.0801,27800.0
2012-01-18 14:55:00,19.04,19.06,18.9,18.92,38300.0,17.0801,17.098,16.9545,16.9724,38300.0
2012-01-18 15:00:00,18.93,19.05,18.93,19.05,32600.0,16.9814,17.0891,16.9814,17.0891,32600.0
2012-01-18 15:05:00,19.05,19.05,19.01,19.02,24500.0,17.0891,17.0891,17.0532,17.0621,24500.0
2012-01-18 15:10:00,19.02,19.14,19.02,19.13,40900.0,17.0621,17.1698,17.0621,17.1608,40900.0
2012-01-18 15:15:00,19.13,19.17,19.12,19.14,32800.0,17.1608,17.1967,17.1518,17.1698,32800.0
2012-01-18 15:20:00,19.16,19.27,19.15,19.27,38600.0,17.1877,17.2864,17.1788,17.2864,38600.0
2012-01-18 15:25:00,19.26,19.28,19.15,19.22,48700.0,17.2774,17.2954,17.1788,17.2416,48700.0
2012-01-18 15:30:00,19.22,19.28,19.17,19.19,52600.0,17.2416,17.2954,17.1967,17.2146,52600.0
2012-01-18 15:35:00,19.18,19.2,19.1,19.17,40000.0,17.2057,17.2236,17.1339,17.1967,40000.0
2012-01-18 15:40:00,19.18,19.18,19.04,19.04,59400.0,17.2057,17.2057,17.0801,17.0801,59400.0
2012-01-18 15:45:00,19.03,19.04,18.98,19.0,110900.0,17.0711,17.0801,17.0263,17.0442,110900.0
2012-01-18 15:50:00,19.01,19.06,18.91,19.0,123500.0,17.0532,17.098,16.9635,17.0442,123500.0
2012-01-18 15:55:00,19.0,19.02,18.93,18.98,151000.0,17.0442,17.0621,16.9814,17.0263,151000.0
2012-01-19 09:30:00,19.18,19.21,19.05,19.05,174500.0,17.2057,17.2326,17.0891,17.0891,174500.0
2012-01-19 09:35:00,19.05,19.05,18.83,18.98,100400.0,17.0891,17.0891,16.8917,17.0263,100400.0
2012-01-19 09:40:00,18.94,19.0,18.94,19.0,11400.0,16.9904,17.0442,16.9904,17.0442,11400.0
2012-01-19 09:45:00,18.99,19.12,18.99,19.1,37100.0,17.0352,17.1518,17.0352,17.1339,37100.0
2012-01-19 09:50:00,19.09,19.13,19.06,19.1,32700.0,17.1249,17.1608,17.098,17.1339,32700.0
2012-01-19 09:55:00,19.11,19.22,19.11,19.22,22800.0,17.1429,17.2416,17.1429,17.2416,22800.0
2012-01-19 10:00:00,19.22,19.22,19.04,19.08,26500.0,17.2416,17.2416,17.0801,17.116,26500.0
2012-01-19 10:05:00,19.04,19.04,18.93,19.0,41400.0,17.0801,17.0801,16.9814,17.0442,41400.0
2012-01-19 10:10:00,19.0,19.08,18.99,19.08,67500.0,17.0442,17.116,17.0352,17.116,67500.0
2012-01-19 10:15:00,19.09,19.26,19.08,19.22,25600.0,17.1249,17.2774,17.116,17.2416,25600.0
2012-01-19 10:20:00,19.22,19.36,19.21,19.36,19900.0,17.2416,17.3671,17.2326,17.3671,19900.0
2012-01-19 10:25:00,19.37,19.46,19.35,19.46,15200.0,17.3761,17.4568,17.3582,17.4568,15200.0
2012-01-19 10:30:00,19.46,19.46,19.31,19.34,13500.0,17.4568,17.4568,17.3223,17.3492,13500.0
2012-01-19 10:35:00,19.34,19.35,19.3,19.32,13500.0,17.3492,17.3582,17.3133,17.3313,13500.0
2012-01-19 10:40:00,19.32,19.47,19.32,19.46,18500.0,17.3313,17.4658,17.3313,17.4568,18500.0
2012-01-19 10:45:00,19.46,19.47,19.42,19.44,19700.0,17.4568,17.4658,17.421,17.4389,19700.0
2012-01-19 10:50:00,19.45,19.51,19.44,19.44,18000.0,17.4479,17.5017,17.4389,17.4389,18000.0
2012-01-19 10:55:00,19.44,19.5,19.42,19.47,14600.0,17.4389,17.4927,17.421,17.4658,14600.0
2012-01-19 11:00:00,19.49,19.56,19.48,19.55,24400.0,17.4838,17.5466,17.4748,17.5376,24400.0
2012-01-19 11:05:00,19.56,19.57,19.46,19.49,28400.0,17.5466,17.5555,17.4568,17.4838,28400.0
2012-01-19 11:10:00,19.48,19.54,19.46,19.5,14900.0,17.4748,17.5286,17.4568,17.4927,14900.0
2012-01-19 11:15:00,19.5,19.5,19.28,19.28,48600.0,17.4927,17.4927,17.2954,17.2954,48600.0
2012-01-19 11:20:00,19.28,19.41,19.22,19.4,44600.0,17.2954,17.412,17.2416,17.403,44600.0
2012-01-19 11:25:00,19.38,19.5,19.38,19.48,25500.0,17.3851,17.4927,17.3851,17.4748,25500.0
2012-01-19 11:30:00,19.49,19.63,19.48,19.61,29100.0,17.4838,17.6093,17.4748,17.5914,29100.0
2012-01-19 11:35:00,19.62,19.62,19.47,19.47,10200.0,17.6004,17.6004,17.4658,17.4658,10200.0
2012-01-19 11:40:00,19.47,19.62,19.47,19.57,27000.0,17.4658,17.6004,17.4658,17.5555,27000.0
2012-01-19 11:45:00,19.57,19.57,19.43,19.44,43200.0,17.5555,17.5555,17.4299,17.4389,43200.0
2012-01-19 11:50:00,19.43,19.43,19.17,19.22,141700.0,17.4299,17.4299,17.1967,17.2416,141700.0
2012-01-19 11:55:00,19.22,19.31,19.07,19.07,54200.0,17.2416,17.3223,17.107,17.107,54200.0
2012-01-19 12:00:00,19.07,19.26,19.0,19.11,118800.0,17.107,17.2774,17.0442,17.1429,118800.0
2012-01-19 12:05:00,19.1,19.18,19.05,19.06,41100.0,17.1339,17.2057,17.0891,17.098,41100.0
2012-01-19 12:10:00,19.08,19.1,18.98,19.0,38300.0,17.116,17.1339,17.0263,17.0442,38300.0
2012-01-19 12:15:00,19.0,19.03,18.98,19.02,61300.0,17.0442,17.0711,17.0263,17.0621,61300.0
2012-01-19 12:20:00,19.01,19.03,18.99,19.01,43800.0,17.0532,17.0711,17.0352,17.0532,43800.0
2012-01-19 12:25:00,19.0,19.08,18.99,19.06,113200.0,17.0442,17.116,17.0352,17.098,113200.0
2012-01-19 12:30:00,19.05,19.12,19.04,19.11,28800.0,17.0891,17.1518,17.0801,17.1429,28800.0
2012-01-19 12:35:00,19.11,19.17,19.07,19.07,10100.0,17.1429,17.1967,17.107,17.107,10100.0
2012-01-19 12:40:00,19.07,19.17,19.05,19.11,32700.0,17.107,17.1967,17.0891,17.1429,32700.0
2012-01-19 12:45:00,19.11,19.17,19.04,19.17,26000.0,17.1429,17.1967,17.0801,17.1967,26000.0
2012-01-19 12:50:00,19.17,19.19,19.14,19.15,10300.0,17.1967,17.2146,17.1698,17.1788,10300.0
2012-01-19 12:55:00,19.15,19.2,19.14,19.19,11600.0,17.1788,17.2236,17.1698,17.2146,11600.0
2012-01-19 13:00:00,19.18,19.18,19.12,19.15,9600.0,17.2057,17.2057,17.1518,17.1788,9600.0
2012-01-19 13:05:00,19.14,19.19,19.14,19.16,11600.0,17.1698,17.2146,17.1698,17.1877,11600.0
2012-01-19 13:10:00,19.16,19.19,19.15,19.17,7200.0,17.1877,17.2146,17.1788,17.1967,7200.0
2012-01-19 13:15:00,19.17,19.17,19.1,19.13,24500.0,17.1967,17.1967,17.1339,17.1608,24500.0
2012-01-19 13:20:00,19.13,19.18,19.11,19.12,13400.0,17.1608,17.2057,17.1429,17.1518,13400.0
2012-01-19 13:25:00,19.12,19.17,19.12,19.14,14500.0,17.1518,17.1967,17.1518,17.1698,14500.0
2012-01-19 13:30:00,19.14,19.15,19.05,19.07,13900.0,17.1698,17.1788,17.0891,17.107,13900.0
2012-01-19 13:35:00,19.07,19.12,19.04,19.05,24900.0,17.107,17.1518,17.0801,17.0891,24900.0
2012-01-19 13:40:00,19.05,19.06,19.0,19.04,20900.0,17.0891,17.098,17.0442,17.0801,20900.0
2012-01-19 13:45:00,19.05,19.05,19.01,19.01,10300.0,17.0891,17.0891,17.0532,17.0532,10300.0
2012-01-19 13:50:00,19.01,19.02,18.99,19.01,34900.0,17.0532,17.0621,17.0352,17.0532,34900.0
2012-01-19 13:55:00,19.0,19.03,19.0,19.0,18300.0,17.0442,17.0711,17.0442,17.0442,18300.0
2012-01-19 14:00:00,19.0,19.02,18.99,18.99,25700.0,17.0442,17.0621,17.0352,17.0352,25700.0
2012-01-19 14:05:00,18.98,19.02,18.88,19.02,178000.0,17.0263,17.0621,16.9366,17.0621,178000.0
2012-01-19 14:10:00,19.02,19.03,18.96,19.03,14000.0,17.0621,17.0711,17.0083,17.0711,14000.0
2012-01-19 14:15:00,19.03,19.1,19.02,19.03,41100.0,17.0711,17.1339,17.0621,17.0711,41100.0
2012-01-19 14:20:00,19.03,19.1,19.02,19.1,21300.0,17.0711,17.1339,17.0621,17.1339,21300.0
2012-01-19 14:25:00,19.1,19.13,19.08,19.1,30500.0,17.1339,17.1608,17.116,17.1339,30500.0
2012-01-19 14:30:00,19.09,19.12,19.08,19.1,28500.0,17.1249,17.1518,17.116,17.1339,28500.0
2012-01-19 14:35:00,19.1,19.12,19.08,19.1,30100.0,17.1339,17.1518,17.116,17.1339,30100.0
2012-01-19 14:40:00,19.1,19.1,19.07,19.07,38400.0,17.1339,17.1339,17.107,17.107,38400.0
2012-01-19 14:45:00,19.07,19.08,18.99,19.03,68100.0,17.107,17.116,17.0352,17.0711,68100.0
2012-01-19 14:50:00,19.03,19.05,19.0,19.04,40700.0,17.0711,17.0891,17.0442,17.0801,40700.0
2012-01-19 14:55:00,19.03,19.07,19.03,19.07,35500.0,17.0711,17.107,17.0711,17.107,35500.0
2012-01-19 15:00:00,19.07,19.11,19.05,19.11,39200.0,17.107,17.1429,17.0891,17.1429,39200.0
2012-01-19 15:05:00,19.1,19.11,19.09,19.1,26000.0,17.1339,17.1429,17.1249,17.1339,26000.0
2012-01-19 15:10:00,19.1,19.15,19.09,19.12,24900.0,17.1339,17.1788,17.1249,17.1518,24900.0
2012-01-19 15:15:00,19.13,19.17,19.11,19.15,16300.0,17.1608,17.1967,17.1429,17.1788,16300.0
2012-01-19 15:20:00,19.16,19.25,19.16,19.24,15600.0,17.1877,17.2685,17.1877,17.2595,15600.0
2012-01-19 15:25:00,19.24,19.27,19.21,19.24,31600.0,17.2595,17.2864,17.2326,17.2595,31600.0
2012-01-19 15:30:00,19.24,19.29,19.2,19.27,67500.0,17.2595,17.3043,17.2236,17.2864,67500.0
2012-01-19 15:35:00,19.28,19.32,19.27,19.29,18600.0,17.2954,17.3313,17.2864,17.3043,18600.0
2012-01-19 15:40:00,19.29,19.29,19.19,19.23,49100.0,17.3043,17.3043,17.2146,17.2505,49100.0
2012-01-19 15:45:00,19.22,19.25,19.19,19.25,75300.0,17.2416,17.2685,17.2146,17.2685,75300.0
2012-01-19 15:50:00,19.27,19.31,19.19,19.22,89300.0,17.2864,17.3223,17.2146,17.2416,89300.0
2012-01-19 15:55:00,19.23,19.3,19.2,19.27,119400.0,17.2505,17.3133,17.2236,17.2864,119400.0
2012-01-20 09:30:00,19.0,19.28,18.94,19.25,33400.0,17.0442,17.2954,16.9904,17.2685,33400.0
2012-01-20 09:35:00,19.23,19.26,19.17,19.21,17300.0,17.2505,17.2774,17.1967,17.2326,17300.0
2012-01-20 09:40:00,19.25,19.42,19.21,19.41,28200.0,17.2685,17.421,17.2326,17.412,28200.0
2012-01-20 09:45:00,19.41,19.48,19.27,19.39,21100.0,17.412,17.4748,17.2864,17.3941,21100.0
2012-01-20 09:50:00,19.4,19.54,19.38,19.38,10900.0,17.403,17.5286,17.3851,17.3851,10900.0
2012-01-20 09:55:00,19.4,19.46,19.38,19.41,4500.0,17.403,17.4568,17.3851,17.412,4500.0
2012-01-20 10:00:00,19.41,19.52,19.4,19.45,6500.0,17.412,17.5107,17.403,17.4479,6500.0
2012-01-20 10:05:00,19.47,19.52,19.39,19.48,9700.0,17.4658,17.5107,17.3941,17.4748,9700.0
2012-01-20 10:10:00,19.47,19.51,19.44,19.47,4100.0,17.4658,17.5017,17.4389,17.4658,4100.0
2012-01-20 10:15:00,19.5,19.51,19.48,19.49,2200.0,17.4927,17.5017,17.4748,17.4838,2200.0
2012-01-20 10:20:00,19.5,19.57,19.48,19.57,13100.0,17.4927,17.5555,17.4748,17.5555,13100.0
2012-01-20 10:25:00,19.57,19.57,19.52,19.54,11400.0,17.5555,17.5555,17.5107,17.5286,11400.0
2012-01-20 10:30:00,19.54,19.59,19.47,19.58,5600.0,17.5286,17.5735,17.4658,17.5645,5600.0
2012-01-20 10:35:00,19.58,19.59,19.47,19.52,10700.0,17.5645,17.5735,17.4658,17.5107,10700.0
2012-01-20 10:40:00,19.53,19.55,19.49,19.5,13900.0,17.5196,17.5376,17.4838,17.4927,13900.0
2012-01-20 10:45:00,19.51,19.55,19.49,19.52,10400.0,17.5017,17.5376,17.4838,17.5107,10400.0
2012-01-20 10:50:00,19.52,19.57,19.49,19.52,13700.0,17.5107,17.5555,17.4838,17.5107,13700.0
2012-01-20 10:55:00,19.51,19.55,19.5,19.51,18400.0,17.5017,17.5376,17.4927,17.5017,18400.0
2012-01-20 11:00:00,19.51,19.55,19.5,19.54,17600.0,17.5017,17.5376,17.4927,17.5286,17600.0
2012-01-20 11:05:00,19.53,19.6,19.52,19.58,8400.0,17.5196,17.5824,17.5107,17.5645,8400.0
2012-01-20 11:10:00,19.6,19.69,19.56,19.65,31700.0,17.5824,17.6632,17.5466,17.6273,31700.0
2012-01-20 11:15:00,19.65,19.7,19.64,19.67,25300.0,17.6273,17.6721,17.6183,17.6452,25300.0
2012-01-20 11:20:00,19.66,19.85,19.66,19.77,51400.0,17.6363,17.8067,17.6363,17.7349,51400.0
2012-01-20 11:25:00,19.76,19.83,19.75,19.8,14600.0,17.726,17.7888,17.717,17.7618,14600.0
2012-01-20 11:30:00,19.81,19.9,19.79,19.89,51300.0,17.7708,17.8516,17.7529,17.8426,51300.0
2012-01-20 11:35:00,19.89,19.89,19.79,19.81,4800.0,17.8426,17.8426,17.7529,17.7708,4800.0
2012-01-20 11:40:00,19.81,19.88,19.81,19.86,6300.0,17.7708,17.8336,17.7708,17.8157,6300.0
2012-01-20 11:45:00,19.85,19.87,19.84,19.87,2000.0,17.8067,17.8246,17.7977,17.8246,2000.0
2012-01-20 11:50:00,19.87,19.95,19.87,19.95,16100.0,17.8246,17.8964,17.8246,17.8964,16100.0
2012-01-20 11:55:00,19.96,20.0,19.88,20.0,27100.0,17.9054,17.9413,17.8336,17.9413,27100.0
2012-01-20 12:00:00,20.0,20.0,19.99,20.0,37800.0,17.9413,17.9413,17.9323,17.9413,37800.0
2012-01-20 12:05:00,20.0,20.08,19.99,20.08,42600.0,17.9413,18.013,17.9323,18.013,42600.0
2012-01-20 12:10:00,20.06,20.07,20.0,20.02,24200.0,17.9951,18.0041,17.9413,17.9592,24200.0
2012-01-20 12:15:00,20.02,20.05,19.98,20.04,76800.0,17.9592,17.9861,17.9233,17.9771,76800.0
2012-01-20 12:20:00,20.02,20.09,19.96,20.09,16300.0,17.9592,18.022,17.9054,18.022,16300.0
2012-01-20 12:25:00,20.09,20.1,20.08,20.1,4800.0,18.022,18.031,18.013,18.031,4800.0
2012-01-20 12:30:00,20.08,20.1,20.05,20.07,8000.0,18.013,18.031,17.9861,18.0041,8000.0
2012-01-20 12:35:00,20.08,20.1,20.07,20.08,14700.0,18.013,18.031,18.0041,18.013,14700.0
2012-01-20 12:40:00,20.08,20.08,20.07,20.07,12200.0,18.013,18.013,18.0041,18.0041,12200.0
2012-01-20 12:45:00,20.08,20.08,20.04,20.05,33500.0,18.013,18.013,17.9771,17.9861,33500.0
2012-01-20 12:50:00,20.05,20.05,20.04,20.04,11700.0,17.9861,17.9861,17.9771,17.9771,11700.0
2012-01-20 12:55:00,20.05,20.05,20.04,20.05,3300.0,17.9861,17.9861,17.9771,17.9861,3300.0
2012-01-20 13:00:00,20.05,20.1,20.04,20.05,16900.0,17.9861,18.031,17.9771,17.9861,16900.0
2012-01-20 13:05:00,20.05,20.09,20.05,20.05,7000.0,17.9861,18.022,17.9861,17.9861,7000.0
2012-01-20 13:10:00,20.05,20.06,20.04,20.04,9300.0,17.9861,17.9951,17.9771,17.9771,9300.0
2012-01-20 13:15:00,20.05,20.08,20.04,20.06,54800.0,17.9861,18.013,17.9771,17.9951,54800.0
2012-01-20 13:20:00,20.05,20.09,20.05,20.07,10200.0,17.9861,18.022,17.9861,18.0041,10200.0
2012-01-20 13:25:00,20.08,20.08,20.07,20.07,2000.0,18.013,18.013,18.0041,18.0041,2000.0
2012-01-20 13:30:00,20.07,20.1,20.07,20.1,7200.0,18.0041,18.031,18.0041,18.031,7200.0
2012-01-20 13:35:00,20.1,20.14,20.09,20.13,19100.0,18.031,18.0669,18.022,18.0579,19100.0
2012-01-20 13:40:00,20.12,20.14,20.1,20.14,12900.0,18.0489,18.0669,18.031,18.0669,12900.0
2012-01-20 13:45:00,20.13,20.15,20.09,20.1,15400.0,18.0579,18.0758,18.022,18.031,15400.0
2012-01-20 13:50:00,20.09,20.1,20.09,20.1,9000.0,18.022,18.031,18.022,18.031,9000.0
2012-01-20 13:55:00,20.09,20.14,20.09,20.13,7600.0,18.022,18.0669,18.022,18.0579,7600.0
2012-01-20 14:00:00,20.13,20.14,20.1,20.11,10500.0,18.0579,18.0669,18.031,18.0399,10500.0
2012-01-20 14:05:00,20.11,20.11,20.1,20.1,4200.0,18.0399,18.0399,18.031,18.031,4200.0
2012-01-20 14:10:00,20.11,20.14,20.1,20.14,16300.0,18.0399,18.0669,18.031,18.0669,16300.0
2012-01-20 14:15:00,20.13,20.14,20.09,20.1,7300.0,18.0579,18.0669,18.022,18.031,7300.0
2012-01-20 14:20:00,20.1,20.12,20.1,20.1,5900.0,18.031,18.0489,18.031,18.031,5900.0
2012-01-20 14:25:00,20.11,20.12,20.09,20.12,24400.0,18.0399,18.0489,18.022,18.0489,24400.0
2012-01-20 14:30:00,20.12,20.15,20.11,20.15,9000.0,18.0489,18.0758,18.0399,18.0758,9000.0
2012-01-20 14:35:00,20.14,20.17,20.11,20.16,27300.0,18.0669,18.0938,18.0399,18.0848,27300.0
2012-01-20 14:40:00,20.15,20.2,20.15,20.2,25600.0,18.0758,18.1207,18.0758,18.1207,25600.0
2012-01-20 14:45:00,20.2,20.25,20.19,20.24,24600.0,18.1207,18.1655,18.1117,18.1566,24600.0
2012-01-20 14:50:00,20.24,20.28,20.24,20.26,38900.0,18.1566,18.1924,18.1566,18.1745,38900.0
2012-01-20 14:55:00,20.26,20.38,20.25,20.37,38900.0,18.1745,18.2821,18.1655,18.2732,38900.0
2012-01-20 15:00:00,20.37,20.38,20.29,20.34,32100.0,18.2732,18.2821,18.2014,18.2463,32100.0
2012-01-20 15:05:00,20.34,20.42,20.33,20.42,117500.0,18.2463,18.318,18.2373,18.318,117500.0
2012-01-20 15:10:00,20.42,20.45,20.38,20.45,164400.0,18.318,18.3449,18.2821,18.3449,164400.0
2012-01-20 15:15:00,20.44,20.45,20.32,20.43,90200.0,18.336,18.3449,18.2283,18.327,90200.0
2012-01-20 15:20:00,20.43,20.5,20.42,20.49,16900.0,18.327,18.3898,18.318,18.3808,16900.0
2012-01-20 15:25:00,20.5,20.52,20.46,20.5,23300.0,18.3898,18.4077,18.3539,18.3898,23300.0
2012-01-20 15:30:00,20.51,20.52,20.48,20.51,47600.0,18.3988,18.4077,18.3719,18.3988,47600.0
2012-01-20 15:35:00,20.51,20.52,20.47,20.51,27600.0,18.3988,18.4077,18.3629,18.3988,27600.0
2012-01-20 15:40:00,20.51,20.51,20.49,20.5,25100.0,18.3988,18.3988,18.3808,18.3898,25100.0
2012-01-20 15:45:00,20.5,20.54,20.5,20.54,36400.0,18.3898,18.4257,18.3898,18.4257,36400.0
2012-01-20 15:50:00,20.54,20.62,20.5,20.62,36500.0,18.4257,18.4974,18.3898,18.4974,36500.0
2012-01-20 15:55:00,20.62,20.63,20.51,20.55,208400.0,18.4974,18.5064,18.3988,18.4346,208400.0
2012-01-23 09:30:00,20.41,20.48,20.12,20.37,226600.0,18.3091,18.3719,18.0489,18.2732,226600.0
2012-01-23 09:35:00,20.35,20.45,20.35,20.43,11000.0,18.2552,18.3449,18.2552,18.327,11000.0
2012-01-23 09:40:00,20.39,20.46,20.36,20.46,22600.0,18.2911,18.3539,18.2642,18.3539,22600.0
2012-01-23 09:45:00,20.48,20.48,20.44,20.46,10300.0,18.3719,18.3719,18.336,18.3539,10300.0
2012-01-23 09:50:00,20.47,20.66,20.46,20.56,35400.0,18.3629,18.5333,18.3539,18.4436,35400.0
2012-01-23 09:55:00,20.57,20.67,20.51,20.56,11000.0,18.4526,18.5423,18.3988,18.4436,11000.0
2012-01-23 10:00:00,20.53,20.6,20.48,20.5,16000.0,18.4167,18.4795,18.3719,18.3898,16000.0
2012-01-23 10:05:00,20.48,20.63,20.48,20.62,18000.0,18.3719,18.5064,18.3719,18.4974,18000.0
2012-01-23 10:10:00,20.62,20.67,20.62,20.65,11100.0,18.4974,18.5423,18.4974,18.5244,11100.0
2012-01-23 10:15:00,20.65,20.65,20.47,20.6,20100.0,18.5244,18.5244,18.3629,18.4795,20100.0
2012-01-23 10:20:00,20.6,20.6,20.41,20.49,18800.0,18.4795,18.4795,18.3091,18.3808,18800.0
2012-01-23 10:25:00,20.47,20.57,20.45,20.53,7800.0,18.3629,18.4526,18.3449,18.4167,7800.0
2012-01-23 10:30:00,20.51,20.54,20.48,20.52,9200.0,18.3988,18.4257,18.3719,18.4077,9200.0
2012-01-23 10:35:00,20.52,20.52,20.48,20.51,7200.0,18.4077,18.4077,18.3719,18.3988,7200.0
2012-01-23 10:40:00,20.52,20.54,20.49,20.5,6000.0,18.4077,18.4257,18.3808,18.3898,6000.0
2012-01-23 10:45:00,20.5,20.54,20.48,20.53,3700.0,18.3898,18.4257,18.3719,18.4167,3700.0
2012-01-23 10:50:00,20.54,20.55,20.48,20.49,20800.0,18.4257,18.4346,18.3719,18.3808,20800.0
2012-01-23 10:55:00,20.49,20.55,20.47,20.51,12400.0,18.3808,18.4346,18.3629,18.3988,12400.0
2012-01-23 11:00:00,20.52,20.53,20.48,20.51,9500.0,18.4077,18.4167,18.3719,18.3988,9500.0
2012-01-23 11:05:00,20.5,20.52,20.47,20.49,33500.0,18.3898,18.4077,18.3629,18.3808,33500.0
2012-01-23 11:10:00,20.48,20.52,20.46,20.48,14900.0,18.3719,18.4077,18.3539,18.3719,14900.0
2012-01-23 11:15:00,20.48,20.5,20.47,20.48,24500.0,18.3719,18.3898,18.3629,18.3719,24500.0
2012-01-23 11:20:00,20.49,20.49,20.46,20.49,9400.0,18.3808,18.3808,18.3539,18.3808,9400.0
2012-01-23 11:25:00,20.49,20.55,20.49,20.53,10900.0,18.3808,18.4346,18.3808,18.4167,10900.0
2012-01-23 11:30:00,20.53,20.64,20.53,20.58,15700.0,18.4167,18.5154,18.4167,18.4616,15700.0
2012-01-23 11:35:00,20.6,20.64,20.46,20.5,14300.0,18.4795,18.5154,18.3539,18.3898,14300.0
2012-01-23 11:40:00,20.5,20.51,20.46,20.46,6300.0,18.3898,18.3988,18.3539,18.3539,6300.0
2012-01-23 11:45:00,20.47,20.52,20.45,20.52,11600.0,18.3629,18.4077,18.3449,18.4077,11600.0
2012-01-23 11:50:00,20.5,20.54,20.5,20.52,3400.0,18.3898,18.4257,18.3898,18.4077,3400.0
2012-01-23 11:55:00,20.52,20.54,20.45,20.46,8200.0,18.4077,18.4257,18.3449,18.3539,8200.0
2012-01-23 12:00:00,20.45,20.48,20.38,20.4,62100.0,18.3449,18.3719,18.2821,18.3001,62100.0
2012-01-23 12:05:00,20.38,20.39,20.29,20.32,15900.0,18.2821,18.2911,18.2014,18.2283,15900.0
2012-01-23 12:10:00,20.3,20.34,20.3,20.34,6400.0,18.2104,18.2463,18.2104,18.2463,6400.0
2012-01-23 12:15:00,20.34,20.39,20.32,20.33,15900.0,18.2463,18.2911,18.2283,18.2373,15900.0
2012-01-23 12:20:00,20.32,20.4,20.31,20.34,10700.0,18.2283,18.3001,18.2194,18.2463,10700.0
2012-01-23 12:25:00,20.34,20.37,20.34,20.37,4400.0,18.2463,18.2732,18.2463,18.2732,4400.0
2012-01-23 12:30:00,20.38,20.39,20.36,20.37,3700.0,18.2821,18.2911,18.2642,18.2732,3700.0
2012-01-23 12:35:00,20.38,20.44,20.38,20.44,3200.0,18.2821,18.336,18.2821,18.336,3200.0
2012-01-23 12:40:00,20.44,20.46,20.43,20.45,5200.0,18.336,18.3539,18.327,18.3449,5200.0
2012-01-23 12:45:00,20.45,20.46,20.43,20.46,4600.0,18.3449,18.3539,18.327,18.3539,4600.0
2012-01-23 12:50:00,20.46,20.46,20.44,20.44,1800.0,18.3539,18.3539,18.336,18.336,1800.0
2012-01-23 12:55:00,20.43,20.44,20.42,20.43,2700.0,18.327,18.336,18.318,18.327,2700.0
2012-01-23 13:00:00,20.42,20.47,20.4,20.46,7300.0,18.318,18.3629,18.3001,18.3539,7300.0
2012-01-23 13:05:00,20.46,20.5,20.44,20.5,4900.0,18.3539,18.3898,18.336,18.3898,4900.0
2012-01-23 13:10:00,20.5,20.5,20.46,20.47,2100.0,18.3898,18.3898,18.3539,18.3629,2100.0
2012-01-23 13:15:00,20.47,20.48,20.45,20.45,4300.0,18.3629,18.3719,18.3449,18.3449,4300.0
2012-01-23 13:20:00,20.44,20.54,20.42,20.53,12500.0,18.336,18.4257,18.318,18.4167,12500.0
2012-01-23 13:25:00,20.5,20.52,20.5,20.51,3200.0,18.3898,18.4077,18.3898,18.3988,3200.0
2012-01-23 13:30:00,20.5,20.53,20.45,20.48,9400.0,18.3898,18.4167,18.3449,18.3719,9400.0
2012-01-23 13:35:00,20.49,20.5,20.47,20.47,3200.0,18.3808,18.3898,18.3629,18.3629,3200.0
2012-01-23 13:40:00,20.44,20.46,20.44,20.45,4500.0,18.336,18.3539,18.336,18.3449,4500.0
2012-01-23 13:45:00,20.45,20.46,20.42,20.45,4400.0,18.3449,18.3539,18.318,18.3449,4400.0
2012-01-23 13:50:00,20.45,20.45,20.4,20.44,8900.0,18.3449,18.3449,18.3001,18.336,8900.0
2012-01-23 13:55:00,20.44,20.48,20.44,20.45,18900.0,18.336,18.3719,18.336,18.3449,18900.0
2012-01-23 14:00:00,20.46,20.48,20.41,20.48,22600.0,18.3539,18.3719,18.3091,18.3719,22600.0
2012-01-23 14:05:00,20.47,20.58,20.47,20.5,25600.0,18.3629,18.4616,18.3629,18.3898,25600.0
2012-01-23 14:10:00,20.5,20.5,20.41,20.41,20500.0,18.3898,18.3898,18.3091,18.3091,20500.0
2012-01-23 14:15:00,20.41,20.43,20.4,20.42,8800.0,18.3091,18.327,18.3001,18.318,8800.0
2012-01-23 14:20:00,20.42,20.49,20.42,20.49,7200.0,18.318,18.3808,18.318,18.3808,7200.0
2012-01-23 14:25:00,20.48,20.49,20.48,20.48,13900.0,18.3719,18.3808,18.3719,18.3719,13900.0
2012-01-23 14:30:00,20.48,20.53,20.47,20.53,18000.0,18.3719,18.4167,18.3629,18.4167,18000.0
2012-01-23 14:35:00,20.53,20.53,20.42,20.42,13300.0,18.4167,18.4167,18.318,18.318,13300.0
2012-01-23 14:40:00,20.43,20.51,20.42,20.46,22200.0,18.327,18.3988,18.318,18.3539,22200.0
2012-01-23 14:45:00,20.42,20.54,20.4,20.5,23200.0,18.318,18.4257,18.3001,18.3898,23200.0
2012-01-23 14:50:00,20.5,20.53,20.48,20.51,14100.0,18.3898,18.4167,18.3719,18.3988,14100.0
2012-01-23 14:55:00,20.51,20.59,20.49,20.58,12800.0,18.3988,18.4705,18.3808,18.4616,12800.0
2012-01-23 15:00:00,20.56,20.56,20.49,20.52,12300.0,18.4436,18.4436,18.3808,18.4077,12300.0
2012-01-23 15:05:00,20.52,20.54,20.49,20.49,11200.0,18.4077,18.4257,18.3808,18.3808,11200.0
2012-01-23 15:10:00,20.5,20.54,20.48,20.5,13700.0,18.3898,18.4257,18.3719,18.3898,13700.0
2012-01-23 15:15:00,20.5,20.53,20.49,20.5,11500.0,18.3898,18.4167,18.3808,18.3898,11500.0
2012-01-23 15:20:00,20.5,20.52,20.5,20.5,13800.0,18.3898,18.4077,18.3898,18.3898,13800.0
2012-01-23 15:25:00,20.5,20.54,20.49,20.51,16100.0,18.3898,18.4257,18.3808,18.3988,16100.0
2012-01-23 15:30:00,20.51,20.52,20.49,20.52,22200.0,18.3988,18.4077,18.3808,18.4077,22200.0
2012-01-23 15:35:00,20.52,20.52,20.5,20.5,23100.0,18.4077,18.4077,18.3898,18.3898,23100.0
2012-01-23 15:40:00,20.5,20.51,20.5,20.5,23600.0,18.3898,18.3988,18.3898,18.3898,23600.0
2012-01-23 15:45:00,20.5,20.54,20.49,20.5,39400.0,18.3898,18.4257,18.3808,18.3898,39400.0
2012-01-23 15:50:00,20.5,20.52,20.49,20.51,29600.0,18.3898,18.4077,18.3808,18.3988,29600.0
2012-01-23 15:55:00,20.5,20.57,20.5,20.56,91200.0,18.3898,18.4526,18.3898,18.4436,91200.0
2012-01-24 09:30:00,20.45,20.49,20.25,20.46,23800.0,18.3449,18.3808,18.1655,18.3539,23800.0
2012-01-24 09:35:00,20.46,20.46,20.32,20.38,7800.0,18.3539,18.3539,18.2283,18.2821,7800.0
2012-01-24 09:40:00,20.37,20.48,20.37,20.47,7600.0,18.2732,18.3719,18.2732,18.3629,7600.0
2012-01-24 09:45:00,20.47,20.54,20.47,20.51,10900.0,18.3629,18.4257,18.3629,18.3988,10900.0
2012-01-24 09:50:00,20.51,20.51,20.46,20.48,5600.0,18.3988,18.3988,18.3539,18.3719,5600.0
2012-01-24 09:55:00,20.46,20.6,20.44,20.48,11200.0,18.3539,18.4795,18.336,18.3719,11200.0
2012-01-24 10:00:00,20.52,20.74,20.48,20.68,33800.0,18.4077,18.6051,18.3719,18.5513,33800.0
2012-01-24 10:05:00,20.68,20.86,20.68,20.76,19300.0,18.5513,18.7127,18.5513,18.623,19300.0
2012-01-24 10:10:00,20.76,20.86,20.72,20.84,13400.0,18.623,18.7127,18.5871,18.6948,13400.0
2012-01-24 10:15:00,20.82,20.94,20.82,20.9,41900.0,18.6769,18.7845,18.6769,18.7486,41900.0
2012-01-24 10:20:00,20.9,20.98,20.89,20.98,21700.0,18.7486,18.8204,18.7396,18.8204,21700.0
2012-01-24 10:25:00,20.98,21.07,20.97,21.02,39200.0,18.8204,18.9011,18.8114,18.8563,39200.0
2012-01-24 10:30:00,21.01,21.03,20.93,21.01,74300.0,18.8473,18.8652,18.7755,18.8473,74300.0
2012-01-24 10:35:00,21.03,21.36,21.01,21.3,145300.0,18.8652,19.1613,18.8473,19.1074,145300.0
2012-01-24 10:40:00,21.32,21.59,21.27,21.49,83700.0,19.1254,19.3676,19.0805,19.2779,83700.0
2012-01-24 10:45:00,21.48,21.48,21.22,21.22,19600.0,19.2689,19.2689,19.0357,19.0357,19600.0
2012-01-24 10:50:00,21.17,21.19,21.05,21.17,23500.0,18.9908,19.0088,18.8832,18.9908,23500.0
2012-01-24 10:55:00,21.17,21.29,21.17,21.21,14000.0,18.9908,19.0985,18.9908,19.0267,14000.0
2012-01-24 11:00:00,21.2,21.29,21.2,21.27,16300.0,19.0177,19.0985,19.0177,19.0805,16300.0
2012-01-24 11:05:00,21.27,21.27,21.16,21.26,9400.0,19.0805,19.0805,18.9819,19.0716,9400.0
2012-01-24 11:10:00,21.25,21.44,21.25,21.27,22900.0,19.0626,19.233,19.0626,19.0805,22900.0
2012-01-24 11:15:00,21.26,21.26,21.19,21.21,6800.0,19.0716,19.0716,19.0088,19.0267,6800.0
2012-01-24 11:20:00,21.21,21.23,21.2,21.23,6000.0,19.0267,19.0446,19.0177,19.0446,6000.0
2012-01-24 11:25:00,21.23,21.34,21.22,21.31,9700.0,19.0446,19.1433,19.0357,19.1164,9700.0
2012-01-24 11:30:00,21.33,21.33,21.28,21.3,8400.0,19.1344,19.1344,19.0895,19.1074,8400.0
2012-01-24 11:35:00,21.28,21.28,21.24,21.25,6900.0,19.0895,19.0895,19.0536,19.0626,6900.0
2012-01-24 11:40:00,21.25,21.26,21.25,21.26,4900.0,19.0626,19.0716,19.0626,19.0716,4900.0
2012-01-24 11:45:00,21.25,21.26,21.25,21.26,8200.0,19.0626,19.0716,19.0626,19.0716,8200.0
2012-01-24 11:50:00,21.25,21.26,21.25,21.25,7000.0,19.0626,19.0716,19.0626,19.0626,7000.0
2012-01-24 11:55:00,21.25,21.26,21.25,21.25,8000.0,19.0626,19.0716,19.0626,19.0626,8000.0
2012-01-24 12:00:00,21.25,21.38,21.23,21.37,17700.0,19.0626,19.1792,19.0446,19.1702,17700.0
2012-01-24 12:05:00,21.37,21.41,21.33,21.41,17700.0,19.1702,19.2061,19.1344,19.2061,17700.0
2012-01-24 12:10:00,21.4,21.49,21.36,21.45,19500.0,19.1971,19.2779,19.1613,19.242,19500.0
2012-01-24 12:15:00,21.48,21.51,21.43,21.5,14500.0,19.2689,19.2958,19.2241,19.2869,14500.0
2012-01-24 12:20:00,21.52,21.62,21.52,21.54,24200.0,19.3048,19.3945,19.3048,19.3227,24200.0
2012-01-24 12:25:00,21.55,21.56,21.4,21.41,6800.0,19.3317,19.3407,19.1971,19.2061,6800.0
2012-01-24 12:30:00,21.41,21.44,21.4,21.42,17600.0,19.2061,19.233,19.1971,19.2151,17600.0
2012-01-24 12:35:00,21.42,21.42,21.33,21.33,14000.0,19.2151,19.2151,19.1344,19.1344,14000.0
2012-01-24 12:40:00,21.33,21.36,21.33,21.36,4000.0,19.1344,19.1613,19.1344,19.1613,4000.0
2012-01-24 12:45:00,21.34,21.34,21.3,21.3,6000.0,19.1433,19.1433,19.1074,19.1074,6000.0
2012-01-24 12:50:00,21.3,21.45,21.25,21.44,22900.0,19.1074,19.242,19.0626,19.233,22900.0
2012-01-24 12:55:00,21.45,21.54,21.39,21.52,24400.0,19.242,19.3227,19.1882,19.3048,24400.0
2012-01-24 13:00:00,21.52,21.55,21.36,21.41,32600.0,19.3048,19.3317,19.1613,19.2061,32600.0
2012-01-24 13:05:00,21.42,21.42,21.28,21.28,32400.0,19.2151,19.2151,19.0895,19.0895,32400.0
2012-01-24 13:10:00,21.29,21.48,21.29,21.47,11800.0,19.0985,19.2689,19.0985,19.2599,11800.0
2012-01-24 13:15:00,21.48,21.57,21.44,21.5,20800.0,19.2689,19.3497,19.233,19.2869,20800.0
2012-01-24 13:20:00,21.5,21.51,21.47,21.49,31200.0,19.2869,19.2958,19.2599,19.2779,31200.0
2012-01-24 13:25:00,21.5,21.5,21.43,21.49,14800.0,19.2869,19.2869,19.2241,19.2779,14800.0
2012-01-24 13:30:00,21.48,21.52,21.47,21.47,15600.0,19.2689,19.3048,19.2599,19.2599,15600.0
2012-01-24 13:35:00,21.46,21.47,21.42,21.43,9600.0,19.251,19.2599,19.2151,19.2241,9600.0
2012-01-24 13:40:00,21.42,21.52,21.42,21.46,36300.0,19.2151,19.3048,19.2151,19.251,36300.0
2012-01-24 13:45:00,21.48,21.54,21.47,21.53,10700.0,19.2689,19.3227,19.2599,19.3138,10700.0
2012-01-24 13:50:00,21.53,21.53,21.5,21.5,2400.0,19.3138,19.3138,19.2869,19.2869,2400.0
2012-01-24 13:55:00,21.5,21.51,21.48,21.51,6900.0,19.2869,19.2958,19.2689,19.2958,6900.0
2012-01-24 14:00:00,21.5,21.54,21.5,21.54,17400.0,19.2869,19.3227,19.2869,19.3227,17400.0
2012-01-24 14:05:00,21.54,21.54,21.5,21.5,7500.0,19.3227,19.3227,19.2869,19.2869,7500.0
2012-01-24 14:10:00,21.5,21.54,21.5,21.54,14300.0,19.2869,19.3227,19.2869,19.3227,14300.0
2012-01-24 14:15:00,21.53,21.54,21.5,21.53,10800.0,19.3138,19.3227,19.2869,19.3138,10800.0
2012-01-24 14:20:00,21.53,21.64,21.5,21.61,38700.0,19.3138,19.4124,19.2869,19.3855,38700.0
2012-01-24 14:25:00,21.63,21.72,21.59,21.66,24600.0,19.4035,19.4842,19.3676,19.4304,24600.0
2012-01-24 14:30:00,21.65,21.65,21.55,21.57,14000.0,19.4214,19.4214,19.3317,19.3497,14000.0
2012-01-24 14:35:00,21.57,21.58,21.56,21.56,14400.0,19.3497,19.3586,19.3407,19.3407,14400.0
2012-01-24 14:40:00,21.57,21.68,21.57,21.61,11900.0,19.3497,19.4483,19.3497,19.3855,11900.0
2012-01-24 14:45:00,21.62,21.62,21.58,21.58,12000.0,19.3945,19.3945,19.3586,19.3586,12000.0
2012-01-24 14:50:00,21.59,21.59,21.55,21.59,13900.0,19.3676,19.3676,19.3317,19.3676,13900.0
2012-01-24 14:55:00,21.59,21.62,21.58,21.61,11200.0,19.3676,19.3945,19.3586,19.3855,11200.0
2012-01-24 15:00:00,21.61,21.71,21.59,21.66,28900.0,19.3855,19.4752,19.3676,19.4304,28900.0
2012-01-24 15:05:00,21.64,21.73,21.64,21.72,21600.0,19.4124,19.4932,19.4124,19.4842,21600.0
2012-01-24 15:10:00,21.73,21.77,21.7,21.75,19900.0,19.4932,19.5291,19.4663,19.5111,19900.0
2012-01-24 15:15:00,21.75,21.81,21.75,21.76,23100.0,19.5111,19.5649,19.5111,19.5201,23100.0
2012-01-24 15:20:00,21.77,21.84,21.75,21.76,20300.0,19.5291,19.5919,19.5111,19.5201,20300.0
2012-01-24 15:25:00,21.77,21.79,21.67,21.68,35700.0,19.5291,19.547,19.4394,19.4483,35700.0
2012-01-24 15:30:00,21.68,21.69,21.61,21.67,26100.0,19.4483,19.4573,19.3855,19.4394,26100.0
2012-01-24 15:35:00,21.67,21.68,21.65,21.66,12400.0,19.4394,19.4483,19.4214,19.4304,12400.0
2012-01-24 15:40:00,21.66,21.71,21.64,21.71,31100.0,19.4304,19.4752,19.4124,19.4752,31100.0
2012-01-24 15:45:00,21.7,21.75,21.69,21.7,47700.0,19.4663,19.5111,19.4573,19.4663,47700.0
2012-01-24 15:50:00,21.7,21.73,21.67,21.68,65300.0,19.4663,19.4932,19.4394,19.4483,65300.0
2012-01-24 15:55:00,21.69,21.76,21.68,21.76,86900.0,19.4573,19.5201,19.4483,19.5201,86900.0
2012-01-25 09:30:00,21.94,22.0,21.75,21.85,49200.0,19.6816,19.7354,19.5111,19.6008,49200.0
2012-01-25 09:35:00,21.83,21.9,21.48,21.55,92500.0,19.5829,19.6457,19.2689,19.3317,92500.0
2012-01-25 09:40:00,21.49,21.63,21.42,21.61,15300.0,19.2779,19.4035,19.2151,19.3855,15300.0
2012-01-25 09:45:00,21.61,21.61,21.31,21.58,22600.0,19.3855,19.3855,19.1164,19.3586,22600.0
2012-01-25 09:50:00,21.55,21.64,21.52,21.52,7200.0,19.3317,19.4124,19.3048,19.3048,7200.0
2012-01-25 09:55:00,21.49,21.49,21.41,21.46,12900.0,19.2779,19.2779,19.2061,19.251,12900.0
2012-01-25 10:00:00,21.42,21.58,21.26,21.53,48800.0,19.2151,19.3586,19.0716,19.3138,48800.0
2012-01-25 10:05:00,21.54,21.73,21.39,21.42,58400.0,19.3227,19.4932,19.1882,19.2151,58400.0
2012-01-25 10:10:00,21.42,21.54,21.31,21.47,25700.0,19.2151,19.3227,19.1164,19.2599,25700.0
2012-01-25 10:15:00,21.47,21.5,21.41,21.41,20600.0,19.2599,19.2869,19.2061,19.2061,20600.0
2012-01-25 10:20:00,21.41,21.47,21.31,21.35,7900.0,19.2061,19.2599,19.1164,19.1523,7900.0
2012-01-25 10:25:00,21.35,21.42,21.34,21.36,7700.0,19.1523,19.2151,19.1433,19.1613,7700.0
2012-01-25 10:30:00,21.35,21.47,21.34,21.34,86300.0,19.1523,19.2599,19.1433,19.1433,86300.0
2012-01-25 10:35:00,21.35,21.37,21.34,21.34,13600.0,19.1523,19.1702,19.1433,19.1433,13600.0
2012-01-25 10:40:00,21.35,21.38,21.31,21.35,29900.0,19.1523,19.1792,19.1164,19.1523,29900.0
2012-01-25 10:45:00,21.34,21.43,21.33,21.35,15900.0,19.1433,19.2241,19.1344,19.1523,15900.0
2012-01-25 10:50:00,21.37,21.55,21.36,21.43,14300.0,19.1702,19.3317,19.1613,19.2241,14300.0
2012-01-25 10:55:00,21.43,21.59,21.43,21.53,15300.0,19.2241,19.3676,19.2241,19.3138,15300.0
2012-01-25 11:00:00,21.52,21.56,21.48,21.48,6400.0,19.3048,19.3407,19.2689,19.2689,6400.0
2012-01-25 11:05:00,21.48,21.52,21.45,21.45,8200.0,19.2689,19.3048,19.242,19.242,8200.0
2012-01-25 11:10:00,21.45,21.5,21.45,21.5,8800.0,19.242,19.2869,19.242,19.2869,8800.0
2012-01-25 11:15:00,21.5,21.51,21.39,21.42,9500.0,19.2869,19.2958,19.1882,19.2151,9500.0
2012-01-25 11:20:00,21.41,21.49,21.41,21.45,19500.0,19.2061,19.2779,19.2061,19.242,19500.0
2012-01-25 11:25:00,21.43,21.43,21.4,21.4,5200.0,19.2241,19.2241,19.1971,19.1971,5200.0
2012-01-25 11:30:00,21.41,21.45,21.41,21.45,4600.0,19.2061,19.242,19.2061,19.242,4600.0
2012-01-25 11:35:00,21.44,21.46,21.43,21.43,3700.0,19.233,19.251,19.2241,19.2241,3700.0
2012-01-25 11:40:00,21.43,21.43,21.36,21.38,11700.0,19.2241,19.2241,19.1613,19.1792,11700.0
2012-01-25 11:45:00,21.38,21.38,21.28,21.3,13200.0,19.1792,19.1792,19.0895,19.1074,13200.0
2012-01-25 11:50:00,21.3,21.33,21.29,21.3,7100.0,19.1074,19.1344,19.0985,19.1074,7100.0
2012-01-25 11:55:00,21.3,21.32,21.25,21.26,36500.0,19.1074,19.1254,19.0626,19.0716,36500.0
2012-01-25 12:00:00,21.27,21.34,21.21,21.22,16300.0,19.0805,19.1433,19.0267,19.0357,16300.0
2012-01-25 12:05:00,21.21,21.26,21.18,21.18,19700.0,19.0267,19.0716,18.9998,18.9998,19700.0
2012-01-25 12:10:00,21.19,21.28,21.12,21.13,25600.0,19.0088,19.0895,18.946,18.9549,25600.0
2012-01-25 12:15:00,21.12,21.2,21.11,21.14,21200.0,18.946,19.0177,18.937,18.9639,21200.0
2012-01-25 12:20:00,21.15,21.16,21.11,21.11,7700.0,18.9729,18.9819,18.937,18.937,7700.0
2012-01-25 12:25:00,21.11,21.2,21.05,21.05,27400.0,18.937,19.0177,18.8832,18.8832,27400.0
2012-01-25 12:30:00,21.05,21.15,21.02,21.15,16000.0,18.8832,18.9729,18.8563,18.9729,16000.0
2012-01-25 12:35:00,21.14,21.15,21.03,21.08,24300.0,18.9639,18.9729,18.8652,18.9101,24300.0
2012-01-25 12:40:00,21.09,21.11,21.03,21.04,8000.0,18.9191,18.937,18.8652,18.8742,8000.0
2012-01-25 12:45:00,21.04,21.15,21.04,21.07,19800.0,18.8742,18.9729,18.8742,18.9011,19800.0
2012-01-25 12:50:00,21.08,21.12,21.02,21.06,12100.0,18.9101,18.946,18.8563,18.8921,12100.0
2012-01-25 12:55:00,21.07,21.09,21.02,21.02,4500.0,18.9011,18.9191,18.8563,18.8563,4500.0
2012-01-25 13:00:00,21.04,21.13,21.03,21.08,6200.0,18.8742,18.9549,18.8652,18.9101,6200.0
2012-01-25 13:05:00,21.1,21.11,21.08,21.09,11300.0,18.928,18.937,18.9101,18.9191,11300.0
2012-01-25 13:10:00,21.09,21.11,21.02,21.04,27800.0,18.9191,18.937,18.8563,18.8742,27800.0
2012-01-25 13:15:00,21.02,21.15,21.02,21.09,11200.0,18.8563,18.9729,18.8563,18.9191,11200.0
2012-01-25 13:20:00,21.06,21.12,21.06,21.06,17000.0,18.8921,18.946,18.8921,18.8921,17000.0
2012-01-25 13:25:00,21.1,21.1,21.04,21.08,4700.0,18.928,18.928,18.8742,18.9101,4700.0
2012-01-25 13:30:00,21.07,21.13,21.02,21.09,6100.0,18.9011,18.9549,18.8563,18.9191,6100.0
2012-01-25 13:35:00,21.11,21.14,21.05,21.09,13100.0,18.937,18.9639,18.8832,18.9191,13100.0
2012-01-25 13:40:00,21.09,21.18,21.08,21.14,3900.0,18.9191,18.9998,18.9101,18.9639,3900.0
2012-01-25 13:45:00,21.14,21.25,21.14,21.24,6000.0,18.9639,19.0626,18.9639,19.0536,6000.0
2012-01-25 13:50:00,21.25,21.3,21.22,21.3,14400.0,19.0626,19.1074,19.0357,19.1074,14400.0
2012-01-25 13:55:00,21.3,21.4,21.27,21.38,13000.0,19.1074,19.1971,19.0805,19.1792,13000.0
2012-01-25 14:00:00,21.38,21.39,21.33,21.34,20700.0,19.1792,19.1882,19.1344,19.1433,20700.0
2012-01-25 14:05:00,21.31,21.34,21.24,21.34,26100.0,19.1164,19.1433,19.0536,19.1433,26100.0
2012-01-25 14:10:00,21.32,21.34,21.25,21.25,3600.0,19.1254,19.1433,19.0626,19.0626,3600.0
2012-01-25 14:15:00,21.26,21.28,21.24,21.24,9800.0,19.0716,19.0895,19.0536,19.0536,9800.0
2012-01-25 14:20:00,21.25,21.27,21.2,21.23,11900.0,19.0626,19.0805,19.0177,19.0446,11900.0
2012-01-25 14:25:00,21.24,21.24,21.18,21.2,4800.0,19.0536,19.0536,18.9998,19.0177,4800.0
2012-01-25 14:30:00,21.21,21.24,21.16,21.17,8100.0,19.0267,19.0536,18.9819,18.9908,8100.0
2012-01-25 14:35:00,21.17,21.22,21.08,21.13,13200.0,18.9908,19.0357,18.9101,18.9549,13200.0
2012-01-25 14:40:00,21.13,21.13,21.07,21.12,10500.0,18.9549,18.9549,18.9011,18.946,10500.0
2012-01-25 14:45:00,21.13,21.17,21.13,21.14,13900.0,18.9549,18.9908,18.9549,18.9639,13900.0
2012-01-25 14:50:00,21.14,21.15,21.1,21.13,15300.0,18.9639,18.9729,18.928,18.9549,15300.0
2012-01-25 14:55:00,21.13,21.17,21.08,21.12,9300.0,18.9549,18.9908,18.9101,18.946,9300.0
2012-01-25 15:00:00,21.12,21.18,21.09,21.12,18900.0,18.946,18.9998,18.9191,18.946,18900.0
2012-01-25 15:05:00,21.14,21.19,21.11,21.13,13600.0,18.9639,19.0088,18.937,18.9549,13600.0
2012-01-25 15:10:00,21.14,21.16,21.13,21.14,16100.0,18.9639,18.9819,18.9549,18.9639,16100.0
2012-01-25 15:15:00,21.14,21.16,21.09,21.1,14200.0,18.9639,18.9819,18.9191,18.928,14200.0
2012-01-25 15:20:00,21.1,21.14,21.07,21.08,30000.0,18.928,18.9639,18.9011,18.9101,30000.0
2012-01-25 15:25:00,21.1,21.15,21.09,21.14,9300.0,18.928,18.9729,18.9191,18.9639,9300.0
2012-01-25 15:30:00,21.14,21.19,21.11,21.12,35900.0,18.9639,19.0088,18.937,18.946,35900.0
2012-01-25 15:35:00,21.12,21.15,21.11,21.14,8500.0,18.946,18.9729,18.937,18.9639,8500.0
2012-01-25 15:40:00,21.15,21.16,21.12,21.13,12900.0,18.9729,18.9819,18.946,18.9549,12900.0
2012-01-25 15:45:00,21.14,21.17,21.08,21.1,95100.0,18.9639,18.9908,18.9101,18.928,95100.0
2012-01-25 15:50:00,21.1,21.11,21.07,21.08,43100.0,18.928,18.937,18.9011,18.9101,43100.0
2012-01-25 15:55:00,21.08,21.1,21.04,21.05,86200.0,18.9101,18.928,18.8742,18.8832,86200.0
2012-01-26 09:30:00,21.7,21.7,21.11,21.26,25400.0,19.4663,19.4663,18.937,19.0716,25400.0
2012-01-26 09:35:00,21.26,21.33,21.15,21.26,5500.0,19.0716,19.1344,18.9729,19.0716,5500.0
2012-01-26 09:40:00,21.29,21.37,21.29,21.34,6000.0,19.0985,19.1702,19.0985,19.1433,6000.0
2012-01-26 09:45:00,21.33,21.33,21.24,21.28,14400.0,19.1344,19.1344,19.0536,19.0895,14400.0
2012-01-26 09:50:00,21.28,21.35,21.21,21.31,16000.0,19.0895,19.1523,19.0267,19.1164,16000.0
2012-01-26 09:55:00,21.3,21.42,21.28,21.42,26900.0,19.1074,19.2151,19.0895,19.2151,26900.0
2012-01-26 10:00:00,21.4,21.5,21.34,21.5,18700.0,19.1971,19.2869,19.1433,19.2869,18700.0
2012-01-26 10:05:00,21.5,21.55,21.43,21.51,16700.0,19.2869,19.3317,19.2241,19.2958,16700.0
2012-01-26 10:10:00,21.46,21.55,21.46,21.55,20600.0,19.251,19.3317,19.251,19.3317,20600.0
2012-01-26 10:15:00,21.55,21.64,21.54,21.61,25500.0,19.3317,19.4124,19.3227,19.3855,25500.0
2012-01-26 10:20:00,21.61,21.65,21.48,21.5,23000.0,19.3855,19.4214,19.2689,19.2869,23000.0
2012-01-26 10:25:00,21.5,21.55,21.44,21.54,138000.0,19.2869,19.3317,19.233,19.3227,138000.0
2012-01-26 10:30:00,21.54,21.68,21.54,21.62,23000.0,19.3227,19.4483,19.3227,19.3945,23000.0
2012-01-26 10:35:00,21.6,21.63,21.58,21.63,12300.0,19.3766,19.4035,19.3586,19.4035,12300.0
2012-01-26 10:40:00,21.66,21.67,21.55,21.55,34700.0,19.4304,19.4394,19.3317,19.3317,34700.0
2012-01-26 10:45:00,21.56,21.65,21.55,21.55,13800.0,19.3407,19.4214,19.3317,19.3317,13800.0
2012-01-26 10:50:00,21.55,21.58,21.4,21.51,35300.0,19.3317,19.3586,19.1971,19.2958,35300.0
2012-01-26 10:55:00,21.55,21.63,21.55,21.6,13300.0,19.3317,19.4035,19.3317,19.3766,13300.0
2012-01-26 11:00:00,21.59,21.66,21.56,21.65,12100.0,19.3676,19.4304,19.3407,19.4214,12100.0
2012-01-26 11:05:00,21.64,21.65,21.6,21.6,9100.0,19.4124,19.4214,19.3766,19.3766,9100.0
2012-01-26 11:10:00,21.58,21.69,21.58,21.66,10200.0,19.3586,19.4573,19.3586,19.4304,10200.0
2012-01-26 11:15:00,21.67,21.69,21.62,21.67,8200.0,19.4394,19.4573,19.3945,19.4394,8200.0
2012-01-26 11:20:00,21.66,21.69,21.65,21.66,12000.0,19.4304,19.4573,19.4214,19.4304,12000.0
2012-01-26 11:25:00,21.65,21.71,21.65,21.68,21300.0,19.4214,19.4752,19.4214,19.4483,21300.0
2012-01-26 11:30:00,21.66,21.75,21.65,21.69,17000.0,19.4304,19.5111,19.4214,19.4573,17000.0
2012-01-26 11:35:00,21.64,21.68,21.64,21.67,6700.0,19.4124,19.4483,19.4124,19.4394,6700.0
2012-01-26 11:40:00,21.66,21.67,21.57,21.57,38100.0,19.4304,19.4394,19.3497,19.3497,38100.0
2012-01-26 11:45:00,21.6,21.64,21.59,21.62,15500.0,19.3766,19.4124,19.3676,19.3945,15500.0
2012-01-26 11:50:00,21.62,21.74,21.61,21.74,22000.0,19.3945,19.5022,19.3855,19.5022,22000.0
2012-01-26 11:55:00,21.71,21.75,21.71,21.74,11900.0,19.4752,19.5111,19.4752,19.5022,11900.0
2012-01-26 12:00:00,21.74,21.75,21.72,21.75,12500.0,19.5022,19.5111,19.4842,19.5111,12500.0
2012-01-26 12:05:00,21.74,21.74,21.69,21.7,18000.0,19.5022,19.5022,19.4573,19.4663,18000.0
2012-01-26 12:10:00,21.72,21.75,21.71,21.75,8500.0,19.4842,19.5111,19.4752,19.5111,8500.0
2012-01-26 12:15:00,21.74,21.75,21.66,21.68,21500.0,19.5022,19.5111,19.4304,19.4483,21500.0
2012-01-26 12:20:00,21.68,21.68,21.67,21.67,5700.0,19.4483,19.4483,19.4394,19.4394,5700.0
2012-01-26 12:25:00,21.67,21.68,21.67,21.68,2900.0,19.4394,19.4483,19.4394,19.4483,2900.0
2012-01-26 12:30:00,21.68,21.75,21.6,21.73,50100.0,19.4483,19.5111,19.3766,19.4932,50100.0
2012-01-26 12:35:00,21.73,21.74,21.69,21.74,4900.0,19.4932,19.5022,19.4573,19.5022,4900.0
2012-01-26 12:40:00,21.74,21.75,21.68,21.68,5100.0,19.5022,19.5111,19.4483,19.4483,5100.0
2012-01-26 12:45:00,21.73,21.74,21.71,21.73,10800.0,19.4932,19.5022,19.4752,19.4932,10800.0
2012-01-26 12:50:00,21.73,21.75,21.7,21.75,15900.0,19.4932,19.5111,19.4663,19.5111,15900.0
2012-01-26 12:55:00,21.75,21.75,21.74,21.74,3200.0,19.5111,19.5111,19.5022,19.5022,3200.0
2012-01-26 13:00:00,21.74,21.75,21.74,21.75,5400.0,19.5022,19.5111,19.5022,19.5111,5400.0
2012-01-26 13:05:00,21.75,21.75,21.72,21.73,5700.0,19.5111,19.5111,19.4842,19.4932,5700.0
2012-01-26 13:10:00,21.72,21.73,21.7,21.72,6500.0,19.4842,19.4932,19.4663,19.4842,6500.0
2012-01-26 13:15:00,21.7,21.72,21.7,21.71,7900.0,19.4663,19.4842,19.4663,19.4752,7900.0
2012-01-26 13:20:00,21.71,21.71,21.7,21.7,2300.0,19.4752,19.4752,19.4663,19.4663,2300.0
2012-01-26 13:25:00,21.7,21.71,21.7,21.7,5100.0,19.4663,19.4752,19.4663,19.4663,5100.0
2012-01-26 13:30:00,21.7,21.75,21.7,21.75,9600.0,19.4663,19.5111,19.4663,19.5111,9600.0
2012-01-26 13:35:00,21.75,21.75,21.68,21.69,20200.0,19.5111,19.5111,19.4483,19.4573,20200.0
2012-01-26 13:40:00,21.69,21.72,21.67,21.7,105400.0,19.4573,19.4842,19.4394,19.4663,105400.0
2012-01-26 13:45:00,21.7,21.7,21.63,21.66,15000.0,19.4663,19.4663,19.4035,19.4304,15000.0
2012-01-26 13:50:00,21.66,21.7,21.62,21.67,77900.0,19.4304,19.4663,19.3945,19.4394,77900.0
2012-01-26 13:55:00,21.66,21.66,21.55,21.57,21300.0,19.4304,19.4304,19.3317,19.3497,21300.0
2012-01-26 14:00:00,21.59,21.6,21.49,21.5,22700.0,19.3676,19.3766,19.2779,19.2869,22700.0
2012-01-26 14:05:00,21.51,21.51,21.43,21.5,35400.0,19.2958,19.2958,19.2241,19.2869,35400.0
2012-01-26 14:10:00,21.5,21.5,21.44,21.45,15500.0,19.2869,19.2869,19.233,19.242,15500.0
2012-01-26 14:15:00,21.45,21.45,21.35,21.35,23700.0,19.242,19.242,19.1523,19.1523,23700.0
2012-01-26 14:20:00,21.36,21.38,21.21,21.25,27700.0,19.1613,19.1792,19.0267,19.0626,27700.0
2012-01-26 14:25:00,21.26,21.27,21.22,21.24,24000.0,19.0716,19.0805,19.0357,19.0536,24000.0
2012-01-26 14:30:00,21.24,21.35,21.24,21.35,31700.0,19.0536,19.1523,19.0536,19.1523,31700.0
2012-01-26 14:35:00,21.35,21.4,21.29,21.35,64700.0,19.1523,19.1971,19.0985,19.1523,64700.0
2012-01-26 14:40:00,21.35,21.36,21.1,21.1,29300.0,19.1523,19.1613,18.928,18.928,29300.0
2012-01-26 14:45:00,21.1,21.17,21.07,21.16,22500.0,18.928,18.9908,18.9011,18.9819,22500.0
2012-01-26 14:50:00,21.17,21.17,21.15,21.16,28300.0,18.9908,18.9908,18.9729,18.9819,28300.0
2012-01-26 14:55:00,21.16,21.25,21.16,21.22,19900.0,18.9819,19.0626,18.9819,19.0357,19900.0
2012-01-26 15:00:00,21.22,21.25,21.19,21.21,53900.0,19.0357,19.0626,19.0088,19.0267,53900.0
2012-01-26 15:05:00,21.21,21.26,21.21,21.25,14900.0,19.0267,19.0716,19.0267,19.0626,14900.0
2012-01-26 15:10:00,21.24,21.29,21.22,21.27,10100.0,19.0536,19.0985,19.0357,19.0805,10100.0
2012-01-26 15:15:00,21.29,21.31,21.19,21.2,22700.0,19.0985,19.1164,19.0088,19.0177,22700.0
2012-01-26 15:20:00,21.21,21.24,21.19,21.24,16600.0,19.0267,19.0536,19.0088,19.0536,16600.0
2012-01-26 15:25:00,21.25,21.26,21.16,21.21,88800.0,19.0626,19.0716,18.9819,19.0267,88800.0
2012-01-26 15:30:00,21.21,21.26,21.21,21.25,66100.0,19.0267,19.0716,19.0267,19.0626,66100.0
2012-01-26 15:35:00,21.25,21.25,21.19,21.24,19100.0,19.0626,19.0626,19.0088,19.0536,19100.0
2012-01-26 15:40:00,21.24,21.25,21.24,21.25,13100.0,19.0536,19.0626,19.0536,19.0626,13100.0
2012-01-26 15:45:00,21.25,21.32,21.2,21.31,54000.0,19.0626,19.1254,19.0177,19.1164,54000.0
2012-01-26 15:50:00,21.32,21.33,21.29,21.3,77100.0,19.1254,19.1344,19.0985,19.1074,77100.0
2012-01-26 15:55:00,21.3,21.37,21.29,21.3,83800.0,19.1074,19.1702,19.0985,19.1074,83800.0
2012-01-27 09:30:00,21.12,21.28,21.08,21.13,12500.0,18.946,19.0895,18.9101,18.9549,12500.0
2012-01-27 09:35:00,21.13,21.64,21.11,21.57,32200.0,18.9549,19.4124,18.937,19.3497,32200.0
2012-01-27 09:40:00,21.59,21.65,21.59,21.64,4600.0,19.3676,19.4214,19.3676,19.4124,4600.0
2012-01-27 09:45:00,21.64,21.76,21.62,21.74,27500.0,19.4124,19.5201,19.3945,19.5022,27500.0
2012-01-27 09:50:00,21.75,21.75,21.72,21.75,18400.0,19.5111,19.5111,19.4842,19.5111,18400.0
2012-01-27 09:55:00,21.75,21.83,21.7,21.74,32500.0,19.5111,19.5829,19.4663,19.5022,32500.0
2012-01-27 10:00:00,21.74,21.77,21.53,21.65,20900.0,19.5022,19.5291,19.3138,19.4214,20900.0
2012-01-27 10:05:00,21.65,21.65,21.58,21.59,9900.0,19.4214,19.4214,19.3586,19.3676,9900.0
2012-01-27 10:10:00,21.58,21.66,21.5,21.66,8500.0,19.3586,19.4304,19.2869,19.4304,8500.0
2012-01-27 10:15:00,21.66,21.75,21.64,21.67,4200.0,19.4304,19.5111,19.4124,19.4394,4200.0
2012-01-27 10:20:00,21.69,21.76,21.66,21.76,5200.0,19.4573,19.5201,19.4304,19.5201,5200.0
2012-01-27 10:25:00,21.75,21.8,21.7,21.77,5200.0,19.5111,19.556,19.4663,19.5291,5200.0
2012-01-27 10:30:00,21.77,21.87,21.75,21.8,24000.0,19.5291,19.6188,19.5111,19.556,24000.0
2012-01-27 10:35:00,21.8,21.88,21.8,21.87,17800.0,19.556,19.6277,19.556,19.6188,17800.0
2012-01-27 10:40:00,21.86,21.88,21.82,21.85,12500.0,19.6098,19.6277,19.5739,19.6008,12500.0
2012-01-27 10:45:00,21.87,21.87,21.75,21.84,8200.0,19.6188,19.6188,19.5111,19.5919,8200.0
2012-01-27 10:50:00,21.85,21.88,21.82,21.88,6600.0,19.6008,19.6277,19.5739,19.6277,6600.0
2012-01-27 10:55:00,21.89,21.9,21.66,21.69,22100.0,19.6367,19.6457,19.4304,19.4573,22100.0
2012-01-27 11:00:00,21.72,21.84,21.71,21.81,20000.0,19.4842,19.5919,19.4752,19.5649,20000.0
2012-01-27 11:05:00,21.83,21.85,21.82,21.83,4200.0,19.5829,19.6008,19.5739,19.5829,4200.0
2012-01-27 11:10:00,21.82,21.85,21.82,21.83,6900.0,19.5739,19.6008,19.5739,19.5829,6900.0
2012-01-27 11:15:00,21.85,21.87,21.83,21.85,6300.0,19.6008,19.6188,19.5829,19.6008,6300.0
2012-01-27 11:20:00,21.85,21.86,21.81,21.85,8000.0,19.6008,19.6098,19.5649,19.6008,8000.0
2012-01-27 11:25:00,21.86,21.86,21.8,21.8,14000.0,19.6098,19.6098,19.556,19.556,14000.0
2012-01-27 11:30:00,21.8,21.82,21.74,21.74,8000.0,19.556,19.5739,19.5022,19.5022,8000.0
2012-01-27 11:35:00,21.74,21.75,21.66,21.69,5800.0,19.5022,19.5111,19.4304,19.4573,5800.0
2012-01-27 11:40:00,21.69,21.69,21.58,21.6,5700.0,19.4573,19.4573,19.3586,19.3766,5700.0
2012-01-27 11:45:00,21.6,21.67,21.6,21.6,8600.0,19.3766,19.4394,19.3766,19.3766,8600.0
2012-01-27 11:50:00,21.61,21.62,21.57,21.62,9500.0,19.3855,19.3945,19.3497,19.3945,9500.0
2012-01-27 11:55:00,21.6,21.65,21.6,21.62,8800.0,19.3766,19.4214,19.3766,19.3945,8800.0
2012-01-27 12:00:00,21.64,21.66,21.61,21.66,8700.0,19.4124,19.4304,19.3855,19.4304,8700.0
2012-01-27 12:05:00,21.66,21.66,21.55,21.58,5400.0,19.4304,19.4304,19.3317,19.3586,5400.0
2012-01-27 12:10:00,21.56,21.6,21.56,21.6,6000.0,19.3407,19.3766,19.3407,19.3766,6000.0
2012-01-27 12:15:00,21.59,21.65,21.59,21.65,4100.0,19.3676,19.4214,19.3676,19.4214,4100.0
2012-01-27 12:20:00,21.65,21.65,21.61,21.62,5100.0,19.4214,19.4214,19.3855,19.3945,5100.0
2012-01-27 12:25:00,21.62,21.62,21.59,21.62,7500.0,19.3945,19.3945,19.3676,19.3945,7500.0
2012-01-27 12:30:00,21.62,21.62,21.6,21.62,4300.0,19.3945,19.3945,19.3766,19.3945,4300.0
2012-01-27 12:35:00,21.62,21.62,21.58,21.58,8900.0,19.3945,19.3945,19.3586,19.3586,8900.0
2012-01-27 12:40:00,21.58,21.58,21.53,21.55,10900.0,19.3586,19.3586,19.3138,19.3317,10900.0
2012-01-27 12:45:00,21.55,21.56,21.52,21.53,4200.0,19.3317,19.3407,19.3048,19.3138,4200.0
2012-01-27 12:50:00,21.54,21.54,21.51,21.52,3600.0,19.3227,19.3227,19.2958,19.3048,3600.0
2012-01-27 12:55:00,21.52,21.53,21.39,21.4,6500.0,19.3048,19.3138,19.1882,19.1971,6500.0
2012-01-27 13:00:00,21.43,21.53,21.43,21.53,1600.0,19.2241,19.3138,19.2241,19.3138,1600.0
2012-01-27 13:05:00,21.53,21.6,21.53,21.6,2000.0,19.3138,19.3766,19.3138,19.3766,2000.0
2012-01-27 13:10:00,21.6,21.62,21.59,21.6,6400.0,19.3766,19.3945,19.3676,19.3766,6400.0
2012-01-27 13:15:00,21.61,21.68,21.61,21.68,3000.0,19.3855,19.4483,19.3855,19.4483,3000.0
2012-01-27 13:20:00,21.68,21.68,21.65,21.68,2500.0,19.4483,19.4483,19.4214,19.4483,2500.0
2012-01-27 13:25:00,21.68,21.68,21.66,21.66,3200.0,19.4483,19.4483,19.4304,19.4304,3200.0
2012-01-27 13:30:00,21.65,21.67,21.56,21.57,4100.0,19.4214,19.4394,19.3407,19.3497,4100.0
2012-01-27 13:35:00,21.6,21.65,21.58,21.64,5900.0,19.3766,19.4214,19.3586,19.4124,5900.0
2012-01-27 13:40:00,21.64,21.68,21.63,21.65,1800.0,19.4124,19.4483,19.4035,19.4214,1800.0
2012-01-27 13:45:00,21.67,21.68,21.63,21.67,3200.0,19.4394,19.4483,19.4035,19.4394,3200.0
2012-01-27 13:50:00,21.67,21.67,21.63,21.66,2300.0,19.4394,19.4394,19.4035,19.4304,2300.0
2012-01-27 13:55:00,21.67,21.67,21.6,21.62,5300.0,19.4394,19.4394,19.3766,19.3945,5300.0
2012-01-27 14:00:00,21.64,21.67,21.57,21.61,6800.0,19.4124,19.4394,19.3497,19.3855,6800.0
2012-01-27 14:05:00,21.6,21.61,21.55,21.61,6800.0,19.3766,19.3855,19.3317,19.3855,6800.0
2012-01-27 14:10:00,21.6,21.61,21.53,21.56,5400.0,19.3766,19.3855,19.3138,19.3407,5400.0
2012-01-27 14:15:00,21.56,21.58,21.55,21.58,1300.0,19.3407,19.3586,19.3317,19.3586,1300.0
2012-01-27 14:20:00,21.57,21.57,21.5,21.52,9200.0,19.3497,19.3497,19.2869,19.3048,9200.0
2012-01-27 14:25:00,21.52,21.57,21.5,21.56,8200.0,19.3048,19.3497,19.2869,19.3407,8200.0
2012-01-27 14:30:00,21.57,21.61,21.53,21.56,19600.0,19.3497,19.3855,19.3138,19.3407,19600.0
2012-01-27 14:35:00,21.57,21.58,21.52,21.57,10400.0,19.3497,19.3586,19.3048,19.3497,10400.0
2012-01-27 14:40:00,21.57,21.61,21.56,21.59,3200.0,19.3497,19.3855,19.3407,19.3676,3200.0
2012-01-27 14:45:00,21.59,21.63,21.59,21.62,9100.0,19.3676,19.4035,19.3676,19.3945,9100.0
2012-01-27 14:50:00,21.62,21.64,21.56,21.64,8300.0,19.3945,19.4124,19.3407,19.4124,8300.0
2012-01-27 14:55:00,21.64,21.69,21.61,21.66,5400.0,19.4124,19.4573,19.3855,19.4304,5400.0
2012-01-27 15:00:00,21.68,21.7,21.66,21.68,3200.0,19.4483,19.4663,19.4304,19.4483,3200.0
2012-01-27 15:05:00,21.67,21.71,21.63,21.71,10900.0,19.4394,19.4752,19.4035,19.4752,10900.0
2012-01-27 15:10:00,21.71,21.75,21.69,21.75,10900.0,19.4752,19.5111,19.4573,19.5111,10900.0
2012-01-27 15:15:00,21.73,21.76,21.7,21.76,4100.0,19.4932,19.5201,19.4663,19.5201,4100.0
2012-01-27 15:20:00,21.73,21.77,21.66,21.77,19400.0,19.4932,19.5291,19.4304,19.5291,19400.0
2012-01-27 15:25:00,21.77,21.81,21.72,21.77,7600.0,19.5291,19.5649,19.4842,19.5291,7600.0
2012-01-27 15:30:00,21.79,21.81,21.75,21.75,11000.0,19.547,19.5649,19.5111,19.5111,11000.0
2012-01-27 15:35:00,21.78,21.78,21.68,21.77,14500.0,19.538,19.538,19.4483,19.5291,14500.0
2012-01-27 15:40:00,21.78,21.8,21.7,21.8,15500.0,19.538,19.556,19.4663,19.556,15500.0
2012-01-27 15:45:00,21.8,21.83,21.71,21.8,23000.0,19.556,19.5829,19.4752,19.556,23000.0
2012-01-27 15:50:00,21.8,21.81,21.74,21.76,33400.0,19.556,19.5649,19.5022,19.5201,33400.0
2012-01-27 15:55:00,21.74,21.78,21.72,21.76,61500.0,19.5022,19.538,19.4842,19.5201,61500.0
2012-01-30 09:30:00,21.23,21.23,20.94,21.01,43400.0,19.0446,19.0446,18.7845,18.8473,43400.0
2012-01-30 09:35:00,20.99,21.03,20.69,20.7,33900.0,18.8294,18.8652,18.5602,18.5692,33900.0
2012-01-30 09:40:00,20.66,21.0,20.55,20.81,48100.0,18.5333,18.8383,18.4346,18.6679,48100.0
2012-01-30 09:45:00,20.8,20.82,20.64,20.67,19600.0,18.6589,18.6769,18.5154,18.5423,19600.0
2012-01-30 09:50:00,20.65,20.68,20.46,20.55,52300.0,18.5244,18.5513,18.3539,18.4346,52300.0
2012-01-30 09:55:00,20.53,20.57,20.44,20.53,15000.0,18.4167,18.4526,18.336,18.4167,15000.0
2012-01-30 10:00:00,20.53,20.62,20.5,20.6,19500.0,18.4167,18.4974,18.3898,18.4795,19500.0
2012-01-30 10:05:00,20.6,20.6,20.55,20.58,7400.0,18.4795,18.4795,18.4346,18.4616,7400.0
2012-01-30 10:10:00,20.55,20.58,20.5,20.55,11300.0,18.4346,18.4616,18.3898,18.4346,11300.0
2012-01-30 10:15:00,20.53,20.57,20.52,20.52,8900.0,18.4167,18.4526,18.4077,18.4077,8900.0
2012-01-30 10:20:00,20.54,20.61,20.5,20.58,8000.0,18.4257,18.4885,18.3898,18.4616,8000.0
2012-01-30 10:25:00,20.56,20.6,20.55,20.59,9900.0,18.4436,18.4795,18.4346,18.4705,9900.0
2012-01-30 10:30:00,20.58,20.61,20.57,20.58,11500.0,18.4616,18.4885,18.4526,18.4616,11500.0
2012-01-30 10:35:00,20.6,20.6,20.55,20.55,16000.0,18.4795,18.4795,18.4346,18.4346,16000.0
2012-01-30 10:40:00,20.55,20.55,20.52,20.53,7100.0,18.4346,18.4346,18.4077,18.4167,7100.0
2012-01-30 10:45:00,20.54,20.6,20.53,20.6,10700.0,18.4257,18.4795,18.4167,18.4795,10700.0
2012-01-30 10:50:00,20.6,20.6,20.47,20.49,16000.0,18.4795,18.4795,18.3629,18.3808,16000.0
2012-01-30 10:55:00,20.49,20.54,20.49,20.52,8000.0,18.3808,18.4257,18.3808,18.4077,8000.0
2012-01-30 11:00:00,20.53,20.56,20.5,20.53,26000.0,18.4167,18.4436,18.3898,18.4167,26000.0
2012-01-30 11:05:00,20.53,20.61,20.53,20.58,17500.0,18.4167,18.4885,18.4167,18.4616,17500.0
2012-01-30 11:10:00,20.56,20.6,20.53,20.6,22500.0,18.4436,18.4795,18.4167,18.4795,22500.0
2012-01-30 11:15:00,20.6,20.63,20.59,20.6,16600.0,18.4795,18.5064,18.4705,18.4795,16600.0
2012-01-30 11:20:00,20.6,20.62,20.6,20.62,9500.0,18.4795,18.4974,18.4795,18.4974,9500.0
2012-01-30 11:25:00,20.6,20.65,20.6,20.61,21300.0,18.4795,18.5244,18.4795,18.4885,21300.0
2012-01-30 11:30:00,20.6,20.63,20.59,20.62,6400.0,18.4795,18.5064,18.4705,18.4974,6400.0
2012-01-30 11:35:00,20.62,20.66,20.62,20.64,9600.0,18.4974,18.5333,18.4974,18.5154,9600.0
2012-01-30 11:40:00,20.65,20.65,20.63,20.64,6900.0,18.5244,18.5244,18.5064,18.5154,6900.0
2012-01-30 11:45:00,20.63,20.65,20.63,20.63,5700.0,18.5064,18.5244,18.5064,18.5064,5700.0
2012-01-30 11:50:00,20.63,20.63,20.56,20.58,7400.0,18.5064,18.5064,18.4436,18.4616,7400.0
2012-01-30 11:55:00,20.59,20.65,20.58,20.64,8800.0,18.4705,18.5244,18.4616,18.5154,8800.0
2012-01-30 12:00:00,20.64,20.65,20.6,20.62,10200.0,18.5154,18.5244,18.4795,18.4974,10200.0
2012-01-30 12:05:00,20.62,20.64,20.62,20.62,6900.0,18.4974,18.5154,18.4974,18.4974,6900.0
2012-01-30 12:10:00,20.63,20.63,20.63,20.63,5600.0,18.5064,18.5064,18.5064,18.5064,5600.0
2012-01-30 12:15:00,20.63,20.69,20.63,20.69,10600.0,18.5064,18.5602,18.5064,18.5602,10600.0
2012-01-30 12:20:00,20.68,20.68,20.67,20.67,4800.0,18.5513,18.5513,18.5423,18.5423,4800.0
2012-01-30 12:25:00,20.67,20.68,20.65,20.66,8600.0,18.5423,18.5513,18.5244,18.5333,8600.0
2012-01-30 12:30:00,20.68,20.69,20.66,20.68,6100.0,18.5513,18.5602,18.5333,18.5513,6100.0
2012-01-30 12:35:00,20.67,20.67,20.62,20.66,8800.0,18.5423,18.5423,18.4974,18.5333,8800.0
2012-01-30 12:40:00,20.65,20.66,20.63,20.63,5700.0,18.5244,18.5333,18.5064,18.5064,5700.0
2012-01-30 12:45:00,20.65,20.65,20.63,20.64,4700.0,18.5244,18.5244,18.5064,18.5154,4700.0
2012-01-30 12:50:00,20.64,20.65,20.63,20.65,10900.0,18.5154,18.5244,18.5064,18.5244,10900.0
2012-01-30 12:55:00,20.65,20.66,20.64,20.66,5200.0,18.5244,18.5333,18.5154,18.5333,5200.0
2012-01-30 13:00:00,20.66,20.66,20.64,20.64,2900.0,18.5333,18.5333,18.5154,18.5154,2900.0
2012-01-30 13:05:00,20.64,20.64,20.64,20.64,1600.0,18.5154,18.5154,18.5154,18.5154,1600.0
2012-01-30 13:10:00,20.63,20.63,20.53,20.53,5700.0,18.5064,18.5064,18.4167,18.4167,5700.0
2012-01-30 13:15:00,20.55,20.55,20.54,20.54,300.0,18.4346,18.4346,18.4257,18.4257,300.0
2012-01-30 13:20:00,20.54,20.6,20.53,20.6,12300.0,18.4257,18.4795,18.4167,18.4795,12300.0
2012-01-30 13:25:00,20.6,20.6,20.56,20.58,8300.0,18.4795,18.4795,18.4436,18.4616,8300.0
2012-01-30 13:30:00,20.58,20.59,20.57,20.59,6400.0,18.4616,18.4705,18.4526,18.4705,6400.0
2012-01-30 13:35:00,20.6,20.65,20.59,20.65,9300.0,18.4795,18.5244,18.4705,18.5244,9300.0
2012-01-30 13:40:00,20.65,20.65,20.6,20.61,16500.0,18.5244,18.5244,18.4795,18.4885,16500.0
2012-01-30 13:45:00,20.63,20.66,20.6,20.62,10700.0,18.5064,18.5333,18.4795,18.4974,10700.0
2012-01-30 13:50:00,20.64,20.7,20.63,20.64,31300.0,18.5154,18.5692,18.5064,18.5154,31300.0
2012-01-30 13:55:00,20.62,20.62,20.54,20.55,24600.0,18.4974,18.4974,18.4257,18.4346,24600.0
2012-01-30 14:00:00,20.56,20.59,20.51,20.57,24300.0,18.4436,18.4705,18.3988,18.4526,24300.0
2012-01-30 14:05:00,20.58,20.62,20.57,20.61,10200.0,18.4616,18.4974,18.4526,18.4885,10200.0
2012-01-30 14:10:00,20.61,20.67,20.6,20.67,19600.0,18.4885,18.5423,18.4795,18.5423,19600.0
2012-01-30 14:15:00,20.67,20.69,20.65,20.68,13100.0,18.5423,18.5602,18.5244,18.5513,13100.0
2012-01-30 14:20:00,20.68,20.69,20.64,20.65,17600.0,18.5513,18.5602,18.5154,18.5244,17600.0
2012-01-30 14:25:00,20.64,20.65,20.6,20.61,11000.0,18.5154,18.5244,18.4795,18.4885,11000.0
2012-01-30 14:30:00,20.62,20.66,20.61,20.65,11900.0,18.4974,18.5333,18.4885,18.5244,11900.0
2012-01-30 14:35:00,20.66,20.67,20.65,20.67,11700.0,18.5333,18.5423,18.5244,18.5423,11700.0
2012-01-30 14:40:00,20.67,20.67,20.64,20.66,10500.0,18.5423,18.5423,18.5154,18.5333,10500.0
2012-01-30 14:45:00,20.66,20.76,20.66,20.73,47400.0,18.5333,18.623,18.5333,18.5961,47400.0
2012-01-30 14:50:00,20.76,20.78,20.71,20.71,18300.0,18.623,18.641,18.5782,18.5782,18300.0
2012-01-30 14:55:00,20.71,20.79,20.71,20.79,8700.0,18.5782,18.6499,18.5782,18.6499,8700.0
2012-01-30 15:00:00,20.79,20.82,20.76,20.78,13400.0,18.6499,18.6769,18.623,18.641,13400.0
2012-01-30 15:05:00,20.78,20.82,20.77,20.81,9000.0,18.641,18.6769,18.632,18.6679,9000.0
2012-01-30 15:10:00,20.81,20.9,20.81,20.88,5000.0,18.6679,18.7486,18.6679,18.7307,5000.0
2012-01-30 15:15:00,20.9,20.93,20.86,20.87,23300.0,18.7486,18.7755,18.7127,18.7217,23300.0
2012-01-30 15:20:00,20.86,20.9,20.83,20.9,19200.0,18.7127,18.7486,18.6858,18.7486,19200.0
2012-01-30 15:25:00,20.87,21.0,20.85,20.85,44300.0,18.7217,18.8383,18.7038,18.7038,44300.0
2012-01-30 15:30:00,20.84,20.9,20.83,20.86,19300.0,18.6948,18.7486,18.6858,18.7127,19300.0
2012-01-30 15:35:00,20.87,20.89,20.84,20.88,21800.0,18.7217,18.7396,18.6948,18.7307,21800.0
2012-01-30 15:40:00,20.88,20.92,20.87,20.92,27000.0,18.7307,18.7666,18.7217,18.7666,27000.0
2012-01-30 15:45:00,20.9,20.91,20.86,20.87,29100.0,18.7486,18.7576,18.7127,18.7217,29100.0
2012-01-30 15:50:00,20.88,20.9,20.83,20.85,40100.0,18.7307,18.7486,18.6858,18.7038,40100.0
2012-01-30 15:55:00,20.84,20.88,20.83,20.84,64700.0,18.6948,18.7307,18.6858,18.6948,64700.0
2012-01-31 09:30:00,21.09,21.65,21.08,21.52,62300.0,18.9191,19.4214,18.9101,19.3048,62300.0
2012-01-31 09:35:00,21.49,21.64,21.49,21.57,50600.0,19.2779,19.4124,19.2779,19.3497,50600.0
2012-01-31 09:40:00,21.59,21.59,21.47,21.5,41100.0,19.3676,19.3676,19.2599,19.2869,41100.0
2012-01-31 09:45:00,21.5,21.56,21.49,21.52,53400.0,19.2869,19.3407,19.2779,19.3048,53400.0
2012-01-31 09:50:00,21.51,21.65,21.45,21.64,18300.0,19.2958,19.4214,19.242,19.4124,18300.0
2012-01-31 09:55:00,21.63,21.78,21.45,21.64,71800.0,19.4035,19.538,19.242,19.4124,71800.0
2012-01-31 10:00:00,21.64,21.64,21.34,21.37,22100.0,19.4124,19.4124,19.1433,19.1702,22100.0
2012-01-31 10:05:00,21.39,21.4,21.13,21.25,19600.0,19.1882,19.1971,18.9549,19.0626,19600.0
2012-01-31 10:10:00,21.23,21.31,21.18,21.28,36500.0,19.0446,19.1164,18.9998,19.0895,36500.0
2012-01-31 10:15:00,21.28,21.48,21.28,21.34,20700.0,19.0895,19.2689,19.0895,19.1433,20700.0
2012-01-31 10:20:00,21.36,21.48,21.34,21.47,6200.0,19.1613,19.2689,19.1433,19.2599,6200.0
2012-01-31 10:25:00,21.48,21.49,21.4,21.4,5600.0,19.2689,19.2779,19.1971,19.1971,5600.0
2012-01-31 10:30:00,21.4,21.44,21.36,21.42,5200.0,19.1971,19.233,19.1613,19.2151,5200.0
2012-01-31 10:35:00,21.44,21.44,21.29,21.29,12000.0,19.233,19.233,19.0985,19.0985,12000.0
2012-01-31 10:40:00,21.31,21.32,21.2,21.2,32900.0,19.1164,19.1254,19.0177,19.0177,32900.0
2012-01-31 10:45:00,21.19,21.22,21.04,21.07,25700.0,19.0088,19.0357,18.8742,18.9011,25700.0
2012-01-31 10:50:00,21.1,21.15,21.06,21.09,16500.0,18.928,18.9729,18.8921,18.9191,16500.0
2012-01-31 10:55:00,21.11,21.14,21.02,21.06,3800.0,18.937,18.9639,18.8563,18.8921,3800.0
2012-01-31 11:00:00,21.11,21.28,21.09,21.23,10200.0,18.937,19.0895,18.9191,19.0446,10200.0
2012-01-31 11:05:00,21.24,21.3,21.12,21.16,29200.0,19.0536,19.1074,18.946,18.9819,29200.0
2012-01-31 11:10:00,21.16,21.19,21.09,21.09,19500.0,18.9819,19.0088,18.9191,18.9191,19500.0
2012-01-31 11:15:00,21.07,21.19,21.06,21.11,5100.0,18.9011,19.0088,18.8921,18.937,5100.0
2012-01-31 11:20:00,21.14,21.17,21.09,21.11,10400.0,18.9639,18.9908,18.9191,18.937,10400.0
2012-01-31 11:25:00,21.1,21.18,21.09,21.18,6300.0,18.928,18.9998,18.9191,18.9998,6300.0
2012-01-31 11:30:00,21.19,21.21,21.14,21.21,4100.0,19.0088,19.0267,18.9639,19.0267,4100.0
2012-01-31 11:35:00,21.21,21.36,21.21,21.35,5100.0,19.0267,19.1613,19.0267,19.1523,5100.0
2012-01-31 11:40:00,21.35,21.4,21.33,21.35,5200.0,19.1523,19.1971,19.1344,19.1523,5200.0
2012-01-31 11:45:00,21.36,21.37,21.22,21.23,6900.0,19.1613,19.1702,19.0357,19.0446,6900.0
2012-01-31 11:50:00,21.26,21.33,21.23,21.23,4100.0,19.0716,19.1344,19.0446,19.0446,4100.0
2012-01-31 11:55:00,21.18,21.32,21.18,21.32,4000.0,18.9998,19.1254,18.9998,19.1254,4000.0
2012-01-31 12:00:00,21.29,21.34,21.26,21.3,11300.0,19.0985,19.1433,19.0716,19.1074,11300.0
2012-01-31 12:05:00,21.3,21.33,21.23,21.25,6200.0,19.1074,19.1344,19.0446,19.0626,6200.0
2012-01-31 12:10:00,21.27,21.28,21.16,21.21,5100.0,19.0805,19.0895,18.9819,19.0267,5100.0
2012-01-31 12:15:00,21.24,21.26,21.22,21.24,2700.0,19.0536,19.0716,19.0357,19.0536,2700.0
2012-01-31 12:20:00,21.28,21.3,21.19,21.21,7100.0,19.0895,19.1074,19.0088,19.0267,7100.0
2012-01-31 12:25:00,21.21,21.3,21.21,21.29,3700.0,19.0267,19.1074,19.0267,19.0985,3700.0
2012-01-31 12:30:00,21.29,21.35,21.29,21.35,4000.0,19.0985,19.1523,19.0985,19.1523,4000.0
2012-01-31 12:35:00,21.32,21.34,21.29,21.29,2600.0,19.1254,19.1433,19.0985,19.0985,2600.0
2012-01-31 12:40:00,21.28,21.3,21.25,21.28,2600.0,19.0895,19.1074,19.0626,19.0895,2600.0
2012-01-31 12:45:00,21.28,21.35,21.27,21.33,2300.0,19.0895,19.1523,19.0805,19.1344,2300.0
2012-01-31 12:50:00,21.35,21.37,21.29,21.34,11600.0,19.1523,19.1702,19.0985,19.1433,11600.0
2012-01-31 12:55:00,21.33,21.36,21.23,21.23,6900.0,19.1344,19.1613,19.0446,19.0446,6900.0
2012-01-31 13:00:00,21.24,21.28,21.23,21.28,2700.0,19.0536,19.0895,19.0446,19.0895,2700.0
2012-01-31 13:05:00,21.3,21.33,21.27,21.31,2700.0,19.1074,19.1344,19.0805,19.1164,2700.0
2012-01-31 13:10:00,21.31,21.36,21.31,21.35,2100.0,19.1164,19.1613,19.1164,19.1523,2100.0
2012-01-31 13:15:00,21.33,21.36,21.32,21.34,2800.0,19.1344,19.1613,19.1254,19.1433,2800.0
2012-01-31 13:20:00,21.33,21.39,21.33,21.38,4900.0,19.1344,19.1882,19.1344,19.1792,4900.0
2012-01-31 13:25:00,21.39,21.41,21.38,21.41,3300.0,19.1882,19.2061,19.1792,19.2061,3300.0
2012-01-31 13:30:00,21.41,21.43,21.34,21.34,7200.0,19.2061,19.2241,19.1433,19.1433,7200.0
2012-01-31 13:35:00,21.35,21.36,21.3,21.32,4500.0,19.1523,19.1613,19.1074,19.1254,4500.0
2012-01-31 13:40:00,21.32,21.32,21.31,21.31,4100.0,19.1254,19.1254,19.1164,19.1164,4100.0
2012-01-31 13:45:00,21.31,21.32,21.25,21.29,7300.0,19.1164,19.1254,19.0626,19.0985,7300.0
2012-01-31 13:50:00,21.31,21.31,21.25,21.25,5200.0,19.1164,19.1164,19.0626,19.0626,5200.0
2012-01-31 13:55:00,21.26,21.27,21.19,21.2,18200.0,19.0716,19.0805,19.0088,19.0177,18200.0
2012-01-31 14:00:00,21.2,21.23,21.18,21.23,13800.0,19.0177,19.0446,18.9998,19.0446,13800.0
2012-01-31 14:05:00,21.24,21.28,21.21,21.24,13900.0,19.0536,19.0895,19.0267,19.0536,13900.0
2012-01-31 14:10:00,21.24,21.36,21.19,21.36,18100.0,19.0536,19.1613,19.0088,19.1613,18100.0
2012-01-31 14:15:00,21.36,21.42,21.35,21.42,6100.0,19.1613,19.2151,19.1523,19.2151,6100.0
2012-01-31 14:20:00,21.42,21.61,21.41,21.56,45200.0,19.2151,19.3855,19.2061,19.3407,45200.0
2012-01-31 14:25:00,21.56,21.6,21.54,21.54,8200.0,19.3407,19.3766,19.3227,19.3227,8200.0
2012-01-31 14:30:00,21.56,21.56,21.45,21.46,8000.0,19.3407,19.3407,19.242,19.251,8000.0
2012-01-31 14:35:00,21.45,21.45,21.4,21.41,6600.0,19.242,19.242,19.1971,19.2061,6600.0
2012-01-31 14:40:00,21.43,21.44,21.41,21.41,6600.0,19.2241,19.233,19.2061,19.2061,6600.0
2012-01-31 14:45:00,21.41,21.44,21.4,21.43,7200.0,19.2061,19.233,19.1971,19.2241,7200.0
2012-01-31 14:50:00,21.43,21.49,21.43,21.44,7700.0,19.2241,19.2779,19.2241,19.233,7700.0
2012-01-31 14:55:00,21.44,21.48,21.43,21.47,13500.0,19.233,19.2689,19.2241,19.2599,13500.0
2012-01-31 15:00:00,21.46,21.46,21.41,21.41,16500.0,19.251,19.251,19.2061,19.2061,16500.0
2012-01-31 15:05:00,21.41,21.42,21.39,21.41,19700.0,19.2061,19.2151,19.1882,19.2061,19700.0
2012-01-31 15:10:00,21.41,21.41,21.32,21.39,23300.0,19.2061,19.2061,19.1254,19.1882,23300.0
2012-01-31 15:15:00,21.41,21.43,21.38,21.39,21600.0,19.2061,19.2241,19.1792,19.1882,21600.0
2012-01-31 15:20:00,21.4,21.4,21.29,21.3,16800.0,19.1971,19.1971,19.0985,19.1074,16800.0
2012-01-31 15:25:00,21.31,21.34,21.28,21.3,25300.0,19.1164,19.1433,19.0895,19.1074,25300.0
2012-01-31 15:30:00,21.29,21.36,21.2,21.22,19500.0,19.0985,19.1613,19.0177,19.0357,19500.0
2012-01-31 15:35:00,21.21,21.33,21.19,21.31,42200.0,19.0267,19.1344,19.0088,19.1164,42200.0
2012-01-31 15:40:00,21.3,21.3,21.21,21.23,14900.0,19.1074,19.1074,19.0267,19.0446,14900.0
2012-01-31 15:45:00,21.23,21.28,21.21,21.21,34000.0,19.0446,19.0895,19.0267,19.0267,34000.0
2012-01-31 15:50:00,21.21,21.28,21.1,21.13,60800.0,19.0267,19.0895,18.928,18.9549,60800.0
2012-01-31 15:55:00,21.14,21.27,21.14,21.23,70900.0,18.9639,19.0805,18.9639,19.0446,70900.0
2012-02-01 09:30:00,21.6,21.91,21.51,21.79,23500.0,19.3766,19.6547,19.2958,19.547,23500.0
2012-02-01 09:35:00,21.8,21.97,21.51,21.57,41500.0,19.556,19.7085,19.2958,19.3497,41500.0
2012-02-01 09:40:00,21.54,21.71,21.5,21.54,52400.0,19.3227,19.4752,19.2869,19.3227,52400.0
2012-02-01 09:45:00,21.48,21.79,21.48,21.67,12300.0,19.2689,19.547,19.2689,19.4394,12300.0
2012-02-01 09:50:00,21.69,21.73,21.65,21.65,6700.0,19.4573,19.4932,19.4214,19.4214,6700.0
2012-02-01 09:55:00,21.6,21.68,21.6,21.67,1700.0,19.3766,19.4483,19.3766,19.4394,1700.0
2012-02-01 10:00:00,21.67,21.74,21.53,21.6,52300.0,19.4394,19.5022,19.3138,19.3766,52300.0
2012-02-01 10:05:00,21.58,21.75,21.58,21.74,48000.0,19.3586,19.5111,19.3586,19.5022,48000.0
2012-02-01 10:10:00,21.75,21.9,21.72,21.87,25400.0,19.5111,19.6457,19.4842,19.6188,25400.0
2012-02-01 10:15:00,21.87,21.87,21.73,21.73,5600.0,19.6188,19.6188,19.4932,19.4932,5600.0
2012-02-01 10:20:00,21.74,21.84,21.74,21.78,7800.0,19.5022,19.5919,19.5022,19.538,7800.0
2012-02-01 10:25:00,21.8,21.83,21.79,21.82,11600.0,19.556,19.5829,19.547,19.5739,11600.0
2012-02-01 10:30:00,21.82,21.86,21.8,21.8,8000.0,19.5739,19.6098,19.556,19.556,8000.0
2012-02-01 10:35:00,21.81,21.86,21.81,21.85,3400.0,19.5649,19.6098,19.5649,19.6008,3400.0
2012-02-01 10:40:00,21.85,21.91,21.85,21.89,3500.0,19.6008,19.6547,19.6008,19.6367,3500.0
2012-02-01 10:45:00,21.89,21.92,21.79,21.88,15000.0,19.6367,19.6636,19.547,19.6277,15000.0
2012-02-01 10:50:00,21.86,21.92,21.85,21.9,6100.0,19.6098,19.6636,19.6008,19.6457,6100.0
2012-02-01 10:55:00,21.89,22.21,21.89,22.21,73400.0,19.6367,19.9238,19.6367,19.9238,73400.0
2012-02-01 11:00:00,22.17,22.22,22.0,22.07,40000.0,19.8879,19.9327,19.7354,19.7982,40000.0
2012-02-01 11:05:00,22.07,22.15,21.94,21.96,22700.0,19.7982,19.8699,19.6816,19.6995,22700.0
2012-02-01 11:10:00,21.96,22.11,21.94,22.0,34100.0,19.6995,19.8341,19.6816,19.7354,34100.0
2012-02-01 11:15:00,22.01,22.01,21.96,21.99,9600.0,19.7444,19.7444,19.6995,19.7264,9600.0
2012-02-01 11:20:00,21.95,22.01,21.93,22.01,18800.0,19.6905,19.7444,19.6726,19.7444,18800.0
2012-02-01 11:25:00,22.01,22.04,21.97,21.99,6800.0,19.7444,19.7713,19.7085,19.7264,6800.0
2012-02-01 11:30:00,21.98,22.15,21.98,22.13,7700.0,19.7174,19.8699,19.7174,19.852,7700.0
2012-02-01 11:35:00,22.13,22.14,22.07,22.07,3700.0,19.852,19.861,19.7982,19.7982,3700.0
2012-02-01 11:40:00,22.07,22.1,22.04,22.05,4300.0,19.7982,19.8251,19.7713,19.7802,4300.0
2012-02-01 11:45:00,22.09,22.13,22.04,22.13,5400.0,19.8161,19.852,19.7713,19.852,5400.0
2012-02-01 11:50:00,22.13,22.19,22.09,22.18,13300.0,19.852,19.9058,19.8161,19.8969,13300.0
2012-02-01 11:55:00,22.17,22.2,22.14,22.15,7600.0,19.8879,19.9148,19.861,19.8699,7600.0
2012-02-01 12:00:00,22.17,22.2,22.15,22.18,5100.0,19.8879,19.9148,19.8699,19.8969,5100.0
2012-02-01 12:05:00,22.2,22.23,22.18,22.19,23900.0,19.9148,19.9417,19.8969,19.9058,23900.0
2012-02-01 12:10:00,22.19,22.19,22.17,22.19,6400.0,19.9058,19.9058,19.8879,19.9058,6400.0
2012-02-01 12:15:00,22.2,22.25,22.19,22.22,11400.0,19.9148,19.9597,19.9058,19.9327,11400.0
2012-02-01 12:20:00,22.23,22.23,22.15,22.18,10100.0,19.9417,19.9417,19.8699,19.8969,10100.0
2012-02-01 12:25:00,22.19,22.2,22.15,22.2,11800.0,19.9058,19.9148,19.8699,19.9148,11800.0
2012-02-01 12:30:00,22.19,22.22,22.15,22.16,12000.0,19.9058,19.9327,19.8699,19.8789,12000.0
2012-02-01 12:35:00,22.15,22.15,22.07,22.07,7400.0,19.8699,19.8699,19.7982,19.7982,7400.0
2012-02-01 12:40:00,22.06,22.07,22.0,22.03,8400.0,19.7892,19.7982,19.7354,19.7623,8400.0
2012-02-01 12:45:00,22.05,22.07,22.02,22.07,3700.0,19.7802,19.7982,19.7533,19.7982,3700.0
2012-02-01 12:50:00,22.06,22.09,22.05,22.05,5700.0,19.7892,19.8161,19.7802,19.7802,5700.0
2012-02-01 12:55:00,22.05,22.07,22.01,22.01,4100.0,19.7802,19.7982,19.7444,19.7444,4100.0
2012-02-01 13:00:00,22.02,22.04,22.02,22.04,4600.0,19.7533,19.7713,19.7533,19.7713,4600.0
2012-02-01 13:05:00,22.05,22.14,22.05,22.14,1500.0,19.7802,19.861,19.7802,19.861,1500.0
2012-02-01 13:10:00,22.13,22.18,22.13,22.16,7400.0,19.852,19.8969,19.852,19.8789,7400.0
2012-02-01 13:15:00,22.16,22.19,22.13,22.19,6400.0,19.8789,19.9058,19.852,19.9058,6400.0
2012-02-01 13:20:00,22.18,22.19,22.14,22.16,9500.0,19.8969,19.9058,19.861,19.8789,9500.0
2012-02-01 13:25:00,22.18,22.18,22.14,22.16,4200.0,19.8969,19.8969,19.861,19.8789,4200.0
2012-02-01 13:30:00,22.16,22.19,22.16,22.16,1300.0,19.8789,19.9058,19.8789,19.8789,1300.0
2012-02-01 13:35:00,22.17,22.2,22.17,22.2,2200.0,19.8879,19.9148,19.8879,19.9148,2200.0
2012-02-01 13:40:00,22.2,22.21,22.14,22.14,7500.0,19.9148,19.9238,19.861,19.861,7500.0
2012-02-01 13:45:00,22.14,22.19,22.13,22.16,11700.0,19.861,19.9058,19.852,19.8789,11700.0
2012-02-01 13:50:00,22.16,22.18,22.13,22.18,9200.0,19.8789,19.8969,19.852,19.8969,9200.0
2012-02-01 13:55:00,22.15,22.21,22.15,22.18,6400.0,19.8699,19.9238,19.8699,19.8969,6400.0
2012-02-01 14:00:00,22.21,22.21,22.15,22.15,13000.0,19.9238,19.9238,19.8699,19.8699,13000.0
2012-02-01 14:05:00,22.15,22.18,22.14,22.14,3000.0,19.8699,19.8969,19.861,19.861,3000.0
2012-02-01 14:10:00,22.15,22.19,22.15,22.19,2100.0,19.8699,19.9058,19.8699,19.9058,2100.0
2012-02-01 14:15:00,22.18,22.22,22.18,22.2,13600.0,19.8969,19.9327,19.8969,19.9148,13600.0
2012-02-01 14:20:00,22.2,22.29,22.2,22.27,15500.0,19.9148,19.9955,19.9148,19.9776,15500.0
2012-02-01 14:25:00,22.26,22.27,22.21,22.21,12100.0,19.9686,19.9776,19.9238,19.9238,12100.0
2012-02-01 14:30:00,22.21,22.25,22.19,22.2,5700.0,19.9238,19.9597,19.9058,19.9148,5700.0
2012-02-01 14:35:00,22.2,22.25,22.2,22.23,6100.0,19.9148,19.9597,19.9148,19.9417,6100.0
2012-02-01 14:40:00,22.23,22.24,22.21,22.21,5500.0,19.9417,19.9507,19.9238,19.9238,5500.0
2012-02-01 14:45:00,22.22,22.22,22.2,22.2,7900.0,19.9327,19.9327,19.9148,19.9148,7900.0
2012-02-01 14:50:00,22.2,22.25,22.18,22.25,8200.0,19.9148,19.9597,19.8969,19.9597,8200.0
2012-02-01 14:55:00,22.25,22.25,22.22,22.24,7200.0,19.9597,19.9597,19.9327,19.9507,7200.0
2012-02-01 15:00:00,22.25,22.26,22.24,22.24,2400.0,19.9597,19.9686,19.9507,19.9507,2400.0
2012-02-01 15:05:00,22.25,22.3,22.24,22.3,18700.0,19.9597,20.0045,19.9507,20.0045,18700.0
2012-02-01 15:10:00,22.3,22.35,22.3,22.32,16700.0,20.0045,20.0494,20.0045,20.0224,16700.0
2012-02-01 15:15:00,22.32,22.33,22.27,22.27,9900.0,20.0224,20.0314,19.9776,19.9776,9900.0
2012-02-01 15:20:00,22.26,22.27,22.22,22.22,9100.0,19.9686,19.9776,19.9327,19.9327,9100.0
2012-02-01 15:25:00,22.22,22.22,22.15,22.16,22900.0,19.9327,19.9327,19.8699,19.8789,22900.0
2012-02-01 15:30:00,22.15,22.15,22.08,22.09,25900.0,19.8699,19.8699,19.8072,19.8161,25900.0
2012-02-01 15:35:00,22.08,22.1,22.06,22.09,22200.0,19.8072,19.8251,19.7892,19.8161,22200.0
2012-02-01 15:40:00,22.1,22.12,22.07,22.08,38500.0,19.8251,19.843,19.7982,19.8072,38500.0
2012-02-01 15:45:00,22.08,22.08,21.99,22.01,39000.0,19.8072,19.8072,19.7264,19.7444,39000.0
2012-02-01 15:50:00,22.02,22.06,21.94,21.94,69500.0,19.7533,19.7892,19.6816,19.6816,69500.0
2012-02-01 15:55:00,21.97,22.1,21.97,22.07,60800.0,19.7085,19.8251,19.7085,19.7982,60800.0
2012-02-02 09:30:00,22.34,22.4,22.25,22.25,31100.0,20.0404,20.0942,19.9597,19.9597,31100.0
2012-02-02 09:35:00,22.28,22.28,22.04,22.09,12200.0,19.9866,19.9866,19.7713,19.8161,12200.0
2012-02-02 09:40:00,22.05,22.2,22.03,22.06,47500.0,19.7802,19.9148,19.7623,19.7892,47500.0
2012-02-02 09:45:00,22.02,22.17,22.0,22.17,19700.0,19.7533,19.8879,19.7354,19.8879,19700.0
2012-02-02 09:50:00,22.11,22.22,22.1,22.18,6100.0,19.8341,19.9327,19.8251,19.8969,6100.0
2012-02-02 09:55:00,22.15,22.21,22.15,22.2,8400.0,19.8699,19.9238,19.8699,19.9148,8400.0
2012-02-02 10:00:00,22.2,22.31,22.2,22.3,13100.0,19.9148,20.0135,19.9148,20.0045,13100.0
2012-02-02 10:05:00,22.29,22.4,22.27,22.4,9500.0,19.9955,20.0942,19.9776,20.0942,9500.0
2012-02-02 10:10:00,22.4,22.44,22.27,22.28,33300.0,20.0942,20.1301,19.9776,19.9866,33300.0
2012-02-02 10:15:00,22.28,22.43,22.26,22.35,33000.0,19.9866,20.1211,19.9686,20.0494,33000.0
2012-02-02 10:20:00,22.34,22.45,22.33,22.43,8600.0,20.0404,20.1391,20.0314,20.1211,8600.0
2012-02-02 10:25:00,22.46,22.5,22.42,22.46,3500.0,20.148,20.1839,20.1122,20.148,3500.0
2012-02-02 10:30:00,22.49,22.49,22.41,22.48,4200.0,20.1749,20.1749,20.1032,20.166,4200.0
2012-02-02 10:35:00,22.48,22.55,22.46,22.46,8900.0,20.166,20.2288,20.148,20.148,8900.0
2012-02-02 10:40:00,22.47,22.5,22.44,22.44,4800.0,20.157,20.1839,20.1301,20.1301,4800.0
2012-02-02 10:45:00,22.45,22.45,22.37,22.44,4100.0,20.1391,20.1391,20.0673,20.1301,4100.0
2012-02-02 10:50:00,22.45,22.49,22.38,22.38,9400.0,20.1391,20.1749,20.0763,20.0763,9400.0
2012-02-02 10:55:00,22.4,22.45,22.37,22.37,10100.0,20.0942,20.1391,20.0673,20.0673,10100.0
2012-02-02 11:00:00,22.37,22.39,22.32,22.39,8400.0,20.0673,20.0852,20.0224,20.0852,8400.0
2012-02-02 11:05:00,22.38,22.43,22.36,22.36,9300.0,20.0763,20.1211,20.0583,20.0583,9300.0
2012-02-02 11:10:00,22.36,22.37,22.3,22.34,11500.0,20.0583,20.0673,20.0045,20.0404,11500.0
2012-02-02 11:15:00,22.33,22.39,22.32,22.36,19500.0,20.0314,20.0852,20.0224,20.0583,19500.0
2012-02-02 11:20:00,22.36,22.43,22.33,22.43,3300.0,20.0583,20.1211,20.0314,20.1211,3300.0
2012-02-02 11:25:00,22.42,22.43,22.4,22.43,2600.0,20.1122,20.1211,20.0942,20.1211,2600.0
2012-02-02 11:30:00,22.43,22.43,22.39,22.43,3500.0,20.1211,20.1211,20.0852,20.1211,3500.0
2012-02-02 11:35:00,22.42,22.43,22.36,22.41,20700.0,20.1122,20.1211,20.0583,20.1032,20700.0
2012-02-02 11:40:00,22.4,22.42,22.39,22.42,1200.0,20.0942,20.1122,20.0852,20.1122,1200.0
2012-02-02 11:45:00,22.42,22.43,22.4,22.42,3200.0,20.1122,20.1211,20.0942,20.1122,3200.0
2012-02-02 11:50:00,22.42,22.47,22.41,22.45,4600.0,20.1122,20.157,20.1032,20.1391,4600.0
2012-02-02 11:55:00,22.45,22.48,22.43,22.44,6600.0,20.1391,20.166,20.1211,20.1301,6600.0
2012-02-02 12:00:00,22.45,22.5,22.42,22.45,20200.0,20.1391,20.1839,20.1122,20.1391,20200.0
2012-02-02 12:05:00,22.44,22.44,22.33,22.35,11600.0,20.1301,20.1301,20.0314,20.0494,11600.0
2012-02-02 12:10:00,22.35,22.35,22.3,22.3,8600.0,20.0494,20.0494,20.0045,20.0045,8600.0
2012-02-02 12:15:00,22.31,22.34,22.29,22.3,14200.0,20.0135,20.0404,19.9955,20.0045,14200.0
2012-02-02 12:20:00,22.29,22.35,22.29,22.32,8600.0,19.9955,20.0494,19.9955,20.0224,8600.0
2012-02-02 12:25:00,22.35,22.49,22.31,22.47,14500.0,20.0494,20.1749,20.0135,20.157,14500.0
2012-02-02 12:30:00,22.49,22.49,22.25,22.32,15800.0,20.1749,20.1749,19.9597,20.0224,15800.0
2012-02-02 12:35:00,22.3,22.34,22.25,22.3,17000.0,20.0045,20.0404,19.9597,20.0045,17000.0
2012-02-02 12:40:00,22.3,22.32,22.29,22.32,4700.0,20.0045,20.0224,19.9955,20.0224,4700.0
2012-02-02 12:45:00,22.35,22.4,22.3,22.4,5000.0,20.0494,20.0942,20.0045,20.0942,5000.0
2012-02-02 12:50:00,22.36,22.4,22.21,22.21,24900.0,20.0583,20.0942,19.9238,19.9238,24900.0
2012-02-02 12:55:00,22.27,22.29,22.2,22.25,8500.0,19.9776,19.9955,19.9148,19.9597,8500.0
2012-02-02 13:00:00,22.25,22.25,22.18,22.18,6000.0,19.9597,19.9597,19.8969,19.8969,6000.0
2012-02-02 13:05:00,22.16,22.18,22.1,22.16,12400.0,19.8789,19.8969,19.8251,19.8789,12400.0
2012-02-02 13:10:00,22.16,22.23,22.16,22.2,12400.0,19.8789,19.9417,19.8789,19.9148,12400.0
2012-02-02 13:15:00,22.2,22.23,22.17,22.19,14700.0,19.9148,19.9417,19.8879,19.9058,14700.0
2012-02-02 13:20:00,22.2,22.22,22.1,22.15,23300.0,19.9148,19.9327,19.8251,19.8699,23300.0
2012-02-02 13:25:00,22.15,22.21,22.15,22.2,16300.0,19.8699,19.9238,19.8699,19.9148,16300.0
2012-02-02 13:30:00,22.2,22.21,22.17,22.2,2200.0,19.9148,19.9238,19.8879,19.9148,2200.0
2012-02-02 13:35:00,22.23,22.25,22.21,22.24,5700.0,19.9417,19.9597,19.9238,19.9507,5700.0
2012-02-02 13:40:00,22.23,22.25,22.23,22.24,2600.0,19.9417,19.9597,19.9417,19.9507,2600.0
2012-02-02 13:45:00,22.24,22.3,22.24,22.25,27700.0,19.9507,20.0045,19.9507,19.9597,27700.0
2012-02-02 13:50:00,22.25,22.25,22.24,22.24,4800.0,19.9597,19.9597,19.9507,19.9507,4800.0
2012-02-02 13:55:00,22.25,22.25,22.23,22.23,8100.0,19.9597,19.9597,19.9417,19.9417,8100.0
2012-02-02 14:00:00,22.24,22.25,22.24,22.25,4800.0,19.9507,19.9597,19.9507,19.9597,4800.0
2012-02-02 14:05:00,22.24,22.3,22.24,22.28,19800.0,19.9507,20.0045,19.9507,19.9866,19800.0
2012-02-02 14:10:00,22.27,22.27,22.2,22.24,3300.0,19.9776,19.9776,19.9148,19.9507,3300.0
2012-02-02 14:15:00,22.21,22.23,22.16,22.17,4300.0,19.9238,19.9417,19.8789,19.8879,4300.0
2012-02-02 14:20:00,22.17,22.19,22.15,22.18,15300.0,19.8879,19.9058,19.8699,19.8969,15300.0
2012-02-02 14:25:00,22.18,22.24,22.16,22.16,7100.0,19.8969,19.9507,19.8789,19.8789,7100.0
2012-02-02 14:30:00,22.17,22.17,22.12,22.12,14000.0,19.8879,19.8879,19.843,19.843,14000.0
2012-02-02 14:35:00,22.13,22.14,22.09,22.09,6200.0,19.852,19.861,19.8161,19.8161,6200.0
2012-02-02 14:40:00,22.1,22.1,22.04,22.06,9100.0,19.8251,19.8251,19.7713,19.7892,9100.0
2012-02-02 14:45:00,22.06,22.06,22.02,22.03,4500.0,19.7892,19.7892,19.7533,19.7623,4500.0
2012-02-02 14:50:00,22.06,22.07,22.0,22.0,11400.0,19.7892,19.7982,19.7354,19.7354,11400.0
2012-02-02 14:55:00,22.03,22.07,21.99,22.03,14300.0,19.7623,19.7982,19.7264,19.7623,14300.0
2012-02-02 15:00:00,22.0,22.01,21.95,21.98,20100.0,19.7354,19.7444,19.6905,19.7174,20100.0
2012-02-02 15:05:00,21.98,22.02,21.97,21.98,20500.0,19.7174,19.7533,19.7085,19.7174,20500.0
2012-02-02 15:10:00,21.97,22.02,21.96,22.02,18300.0,19.7085,19.7533,19.6995,19.7533,18300.0
2012-02-02 15:15:00,22.03,22.11,22.01,22.11,21200.0,19.7623,19.8341,19.7444,19.8341,21200.0
2012-02-02 15:20:00,22.11,22.11,21.99,22.0,19700.0,19.8341,19.8341,19.7264,19.7354,19700.0
2012-02-02 15:25:00,22.0,22.08,22.0,22.06,13100.0,19.7354,19.8072,19.7354,19.7892,13100.0
2012-02-02 15:30:00,22.07,22.11,22.04,22.1,9500.0,19.7982,19.8341,19.7713,19.8251,9500.0
2012-02-02 15:35:00,22.09,22.09,22.02,22.05,17200.0,19.8161,19.8161,19.7533,19.7802,17200.0
2012-02-02 15:40:00,22.05,22.05,22.02,22.05,20800.0,19.7802,19.7802,19.7533,19.7802,20800.0
2012-02-02 15:45:00,22.05,22.05,22.0,22.02,22600.0,19.7802,19.7802,19.7354,19.7533,22600.0
2012-02-02 15:50:00,22.02,22.06,22.0,22.02,29700.0,19.7533,19.7892,19.7354,19.7533,29700.0
2012-02-02 15:55:00,22.02,22.08,22.01,22.07,56700.0,19.7533,19.8072,19.7444,19.7982,56700.0
2012-02-03 09:30:00,22.6,22.64,22.42,22.57,22200.0,20.2736,20.3095,20.1122,20.2467,22200.0
2012-02-03 09:35:00,22.55,22.61,22.38,22.4,13800.0,20.2288,20.2826,20.0763,20.0942,13800.0
2012-02-03 09:40:00,22.4,22.45,22.26,22.36,9200.0,20.0942,20.1391,19.9686,20.0583,9200.0
2012-02-03 09:45:00,22.33,22.42,22.32,22.41,2200.0,20.0314,20.1122,20.0224,20.1032,2200.0
2012-02-03 09:50:00,22.42,22.59,22.42,22.57,6500.0,20.1122,20.2647,20.1122,20.2467,6500.0
2012-02-03 09:55:00,22.57,22.75,22.54,22.69,142500.0,20.2467,20.4082,20.2198,20.3544,142500.0
2012-02-03 10:00:00,22.67,22.77,22.66,22.66,10000.0,20.3364,20.4261,20.3274,20.3274,10000.0
2012-02-03 10:05:00,22.67,22.71,22.51,22.71,94600.0,20.3364,20.3723,20.1929,20.3723,94600.0
2012-02-03 10:10:00,22.76,22.88,22.71,22.83,12500.0,20.4172,20.5248,20.3723,20.48,12500.0
2012-02-03 10:15:00,22.86,22.94,22.85,22.9,10600.0,20.5069,20.5786,20.4979,20.5427,10600.0
2012-02-03 10:20:00,22.93,22.95,22.83,22.84,47600.0,20.5697,20.5876,20.48,20.4889,47600.0
2012-02-03 10:25:00,22.85,22.88,22.75,22.77,11200.0,20.4979,20.5248,20.4082,20.4261,11200.0
2012-02-03 10:30:00,22.77,22.81,22.76,22.78,8000.0,20.4261,20.462,20.4172,20.4351,8000.0
2012-02-03 10:35:00,22.78,22.8,22.72,22.77,11800.0,20.4351,20.453,20.3813,20.4261,11800.0
2012-02-03 10:40:00,22.74,22.97,22.74,22.91,28600.0,20.3992,20.6055,20.3992,20.5517,28600.0
2012-02-03 10:45:00,22.93,22.98,22.92,22.98,7100.0,20.5697,20.6145,20.5607,20.6145,7100.0
2012-02-03 10:50:00,22.97,22.98,22.92,22.95,12500.0,20.6055,20.6145,20.5607,20.5876,12500.0
2012-02-03 10:55:00,22.98,23.04,22.95,22.96,11700.0,20.6145,20.6683,20.5876,20.5966,11700.0
2012-02-03 11:00:00,22.97,22.99,22.92,22.97,13600.0,20.6055,20.6235,20.5607,20.6055,13600.0
2012-02-03 11:05:00,22.98,23.0,22.96,22.97,5000.0,20.6145,20.6325,20.5966,20.6055,5000.0
2012-02-03 11:10:00,22.97,22.97,22.96,22.97,12500.0,20.6055,20.6055,20.5966,20.6055,12500.0
2012-02-03 11:15:00,22.97,22.99,22.96,22.98,4700.0,20.6055,20.6235,20.5966,20.6145,4700.0
2012-02-03 11:20:00,22.99,22.99,22.86,22.88,17400.0,20.6235,20.6235,20.5069,20.5248,17400.0
2012-02-03 11:25:00,22.9,22.93,22.9,22.93,6800.0,20.5427,20.5697,20.5427,20.5697,6800.0
2012-02-03 11:30:00,22.93,22.93,22.91,22.92,10100.0,20.5697,20.5697,20.5517,20.5607,10100.0
2012-02-03 11:35:00,22.93,22.93,22.9,22.91,5300.0,20.5697,20.5697,20.5427,20.5517,5300.0
2012-02-03 11:40:00,22.91,22.92,22.89,22.9,5600.0,20.5517,20.5607,20.5338,20.5427,5600.0
2012-02-03 11:45:00,22.89,22.91,22.82,22.87,8800.0,20.5338,20.5517,20.471,20.5158,8800.0
2012-02-03 11:50:00,22.87,22.91,22.85,22.9,37900.0,20.5158,20.5517,20.4979,20.5427,37900.0
2012-02-03 11:55:00,22.9,22.9,22.85,22.89,3200.0,20.5427,20.5427,20.4979,20.5338,3200.0
2012-02-03 12:00:00,22.87,22.91,22.85,22.85,5500.0,20.5158,20.5517,20.4979,20.4979,5500.0
2012-02-03 12:05:00,22.86,22.91,22.84,22.89,113400.0,20.5069,20.5517,20.4889,20.5338,113400.0
2012-02-03 12:10:00,22.89,22.9,22.85,22.85,25400.0,20.5338,20.5427,20.4979,20.4979,25400.0
2012-02-03 12:15:00,22.86,22.89,22.85,22.86,14900.0,20.5069,20.5338,20.4979,20.5069,14900.0
2012-02-03 12:20:00,22.86,22.86,22.85,22.86,3200.0,20.5069,20.5069,20.4979,20.5069,3200.0
2012-02-03 12:25:00,22.86,22.86,22.84,22.84,4200.0,20.5069,20.5069,20.4889,20.4889,4200.0
2012-02-03 12:30:00,22.83,22.84,22.83,22.83,2400.0,20.48,20.4889,20.48,20.48,2400.0
2012-02-03 12:35:00,22.84,22.84,22.76,22.76,14000.0,20.4889,20.4889,20.4172,20.4172,14000.0
2012-02-03 12:40:00,22.79,22.84,22.76,22.8,7200.0,20.4441,20.4889,20.4172,20.453,7200.0
2012-02-03 12:45:00,22.81,22.81,22.81,22.81,400.0,20.462,20.462,20.462,20.462,400.0
2012-02-03 12:50:00,22.81,22.82,22.78,22.79,7200.0,20.462,20.471,20.4351,20.4441,7200.0
2012-02-03 12:55:00,22.79,22.79,22.69,22.69,9000.0,20.4441,20.4441,20.3544,20.3544,9000.0
2012-02-03 13:00:00,22.72,22.72,22.66,22.7,10000.0,20.3813,20.3813,20.3274,20.3633,10000.0
2012-02-03 13:05:00,22.69,22.7,22.61,22.69,15000.0,20.3544,20.3633,20.2826,20.3544,15000.0
2012-02-03 13:10:00,22.7,22.7,22.68,22.69,2300.0,20.3633,20.3633,20.3454,20.3544,2300.0
2012-02-03 13:15:00,22.69,22.75,22.64,22.64,4900.0,20.3544,20.4082,20.3095,20.3095,4900.0
2012-02-03 13:20:00,22.65,22.65,22.61,22.65,8000.0,20.3185,20.3185,20.2826,20.3185,8000.0
2012-02-03 13:25:00,22.65,22.66,22.65,22.65,1500.0,20.3185,20.3274,20.3185,20.3185,1500.0
2012-02-03 13:30:00,22.66,22.66,22.62,22.64,2600.0,20.3274,20.3274,20.2916,20.3095,2600.0
2012-02-03 13:35:00,22.64,22.64,22.59,22.59,9200.0,20.3095,20.3095,20.2647,20.2647,9200.0
2012-02-03 13:40:00,22.59,22.61,22.51,22.54,10900.0,20.2647,20.2826,20.1929,20.2198,10900.0
2012-02-03 13:45:00,22.54,22.61,22.53,22.58,58300.0,20.2198,20.2826,20.2108,20.2557,58300.0
2012-02-03 13:50:00,22.59,22.71,22.58,22.71,30700.0,20.2647,20.3723,20.2557,20.3723,30700.0
2012-02-03 13:55:00,22.71,22.77,22.71,22.73,16600.0,20.3723,20.4261,20.3723,20.3902,16600.0
2012-02-03 14:00:00,22.73,22.76,22.73,22.76,7800.0,20.3902,20.4172,20.3902,20.4172,7800.0
2012-02-03 14:05:00,22.76,22.78,22.76,22.78,3100.0,20.4172,20.4351,20.4172,20.4351,3100.0
2012-02-03 14:10:00,22.78,22.8,22.77,22.77,11300.0,20.4351,20.453,20.4261,20.4261,11300.0
2012-02-03 14:15:00,22.75,22.77,22.69,22.7,22300.0,20.4082,20.4261,20.3544,20.3633,22300.0
2012-02-03 14:20:00,22.71,22.72,22.68,22.7,5200.0,20.3723,20.3813,20.3454,20.3633,5200.0
2012-02-03 14:25:00,22.7,22.76,22.69,22.75,11900.0,20.3633,20.4172,20.3544,20.4082,11900.0
2012-02-03 14:30:00,22.76,22.78,22.68,22.7,10000.0,20.4172,20.4351,20.3454,20.3633,10000.0
2012-02-03 14:35:00,22.7,22.79,22.7,22.78,28000.0,20.3633,20.4441,20.3633,20.4351,28000.0
2012-02-03 14:40:00,22.78,22.79,22.71,22.73,39300.0,20.4351,20.4441,20.3723,20.3902,39300.0
2012-02-03 14:45:00,22.73,22.75,22.71,22.73,4000.0,20.3902,20.4082,20.3723,20.3902,4000.0
2012-02-03 14:50:00,22.75,22.77,22.72,22.74,13800.0,20.4082,20.4261,20.3813,20.3992,13800.0
2012-02-03 14:55:00,22.77,22.77,22.71,22.71,37000.0,20.4261,20.4261,20.3723,20.3723,37000.0
2012-02-03 15:00:00,22.71,22.76,22.7,22.75,38800.0,20.3723,20.4172,20.3633,20.4082,38800.0
2012-02-03 15:05:00,22.76,22.8,22.67,22.7,31000.0,20.4172,20.453,20.3364,20.3633,31000.0
2012-02-03 15:10:00,22.69,22.73,22.68,22.7,7900.0,20.3544,20.3902,20.3454,20.3633,7900.0
2012-02-03 15:15:00,22.7,22.76,22.7,22.72,14400.0,20.3633,20.4172,20.3633,20.3813,14400.0
2012-02-03 15:20:00,22.73,22.74,22.7,22.74,14500.0,20.3902,20.3992,20.3633,20.3992,14500.0
2012-02-03 15:25:00,22.75,22.76,22.7,22.75,7300.0,20.4082,20.4172,20.3633,20.4082,7300.0
2012-02-03 15:30:00,22.77,22.8,22.66,22.68,33100.0,20.4261,20.453,20.3274,20.3454,33100.0
2012-02-03 15:35:00,22.67,22.7,22.64,22.68,15300.0,20.3364,20.3633,20.3095,20.3454,15300.0
2012-02-03 15:40:00,22.69,22.7,22.66,22.69,11400.0,20.3544,20.3633,20.3274,20.3544,11400.0
2012-02-03 15:45:00,22.69,22.71,22.63,22.64,38000.0,20.3544,20.3723,20.3005,20.3095,38000.0
2012-02-03 15:50:00,22.69,22.76,22.66,22.7,50600.0,20.3544,20.4172,20.3274,20.3633,50600.0
2012-02-03 15:55:00,22.7,22.75,22.67,22.75,110800.0,20.3633,20.4082,20.3364,20.4082,110800.0
2012-02-06 09:30:00,22.53,22.68,22.26,22.43,44300.0,20.2108,20.3454,19.9686,20.1211,44300.0
2012-02-06 09:35:00,22.48,22.52,22.06,22.25,54300.0,20.166,20.2019,19.7892,19.9597,54300.0
2012-02-06 09:40:00,22.23,22.31,22.15,22.16,25000.0,19.9417,20.0135,19.8699,19.8789,25000.0
2012-02-06 09:45:00,22.16,22.25,22.04,22.2,29000.0,19.8789,19.9597,19.7713,19.9148,29000.0
2012-02-06 09:50:00,22.2,22.3,22.18,22.29,27300.0,19.9148,20.0045,19.8969,19.9955,27300.0
2012-02-06 09:55:00,22.28,22.3,22.02,22.1,31100.0,19.9866,20.0045,19.7533,19.8251,31100.0
2012-02-06 10:00:00,22.1,22.11,21.97,22.07,20200.0,19.8251,19.8341,19.7085,19.7982,20200.0
2012-02-06 10:05:00,22.02,22.1,21.96,21.99,47900.0,19.7533,19.8251,19.6995,19.7264,47900.0
2012-02-06 10:10:00,21.98,22.0,21.91,21.95,22600.0,19.7174,19.7354,19.6547,19.6905,22600.0
2012-02-06 10:15:00,21.95,21.97,21.79,21.79,11800.0,19.6905,19.7085,19.547,19.547,11800.0
2012-02-06 10:20:00,21.81,21.86,21.76,21.84,10600.0,19.5649,19.6098,19.5201,19.5919,10600.0
2012-02-06 10:25:00,21.84,21.88,21.81,21.84,9700.0,19.5919,19.6277,19.5649,19.5919,9700.0
2012-02-06 10:30:00,21.84,21.92,21.84,21.87,43600.0,19.5919,19.6636,19.5919,19.6188,43600.0
2012-02-06 10:35:00,21.87,21.92,21.85,21.89,14400.0,19.6188,19.6636,19.6008,19.6367,14400.0
2012-02-06 10:40:00,21.9,21.9,21.82,21.86,27100.0,19.6457,19.6457,19.5739,19.6098,27100.0
2012-02-06 10:45:00,21.86,21.9,21.85,21.88,7100.0,19.6098,19.6457,19.6008,19.6277,7100.0
2012-02-06 10:50:00,21.9,21.91,21.87,21.88,7600.0,19.6457,19.6547,19.6188,19.6277,7600.0
2012-02-06 10:55:00,21.89,21.94,21.88,21.9,8900.0,19.6367,19.6816,19.6277,19.6457,8900.0
2012-02-06 11:00:00,21.9,21.97,21.89,21.97,10200.0,19.6457,19.7085,19.6367,19.7085,10200.0
2012-02-06 11:05:00,21.97,21.99,21.93,21.96,7800.0,19.7085,19.7264,19.6726,19.6995,7800.0
2012-02-06 11:10:00,21.98,22.0,21.97,21.99,12000.0,19.7174,19.7354,19.7085,19.7264,12000.0
2012-02-06 11:15:00,21.99,22.03,21.96,21.98,22300.0,19.7264,19.7623,19.6995,19.7174,22300.0
2012-02-06 11:20:00,21.97,21.97,21.88,21.88,7800.0,19.7085,19.7085,19.6277,19.6277,7800.0
2012-02-06 11:25:00,21.89,21.98,21.89,21.98,8300.0,19.6367,19.7174,19.6367,19.7174,8300.0
2012-02-06 11:30:00,21.96,22.0,21.96,22.0,5100.0,19.6995,19.7354,19.6995,19.7354,5100.0
2012-02-06 11:35:00,22.0,22.0,21.94,21.94,5200.0,19.7354,19.7354,19.6816,19.6816,5200.0
2012-02-06 11:40:00,21.97,21.97,21.94,21.95,6200.0,19.7085,19.7085,19.6816,19.6905,6200.0
2012-02-06 11:45:00,21.95,21.99,21.88,21.89,31500.0,19.6905,19.7264,19.6277,19.6367,31500.0
2012-02-06 11:50:00,21.89,21.91,21.86,21.89,31600.0,19.6367,19.6547,19.6098,19.6367,31600.0
2012-02-06 11:55:00,21.88,21.92,21.88,21.9,9800.0,19.6277,19.6636,19.6277,19.6457,9800.0
2012-02-06 12:00:00,21.91,21.96,21.89,21.91,17500.0,19.6547,19.6995,19.6367,19.6547,17500.0
2012-02-06 12:05:00,21.92,21.92,21.88,21.89,5600.0,19.6636,19.6636,19.6277,19.6367,5600.0
2012-02-06 12:10:00,21.89,21.91,21.88,21.9,3400.0,19.6367,19.6547,19.6277,19.6457,3400.0
2012-02-06 12:15:00,21.9,21.92,21.9,21.91,3200.0,19.6457,19.6636,19.6457,19.6547,3200.0
2012-02-06 12:20:00,21.91,21.92,21.88,21.89,5600.0,19.6547,19.6636,19.6277,19.6367,5600.0
2012-02-06 12:25:00,21.88,21.91,21.88,21.89,9400.0,19.6277,19.6547,19.6277,19.6367,9400.0
2012-02-06 12:30:00,21.9,21.91,21.88,21.9,9400.0,19.6457,19.6547,19.6277,19.6457,9400.0
2012-02-06 12:35:00,21.9,21.91,21.88,21.89,2600.0,19.6457,19.6547,19.6277,19.6367,2600.0
2012-02-06 12:40:00,21.89,21.92,21.87,21.9,19600.0,19.6367,19.6636,19.6188,19.6457,19600.0
2012-02-06 12:45:00,21.9,21.92,21.89,21.91,16900.0,19.6457,19.6636,19.6367,19.6547,16900.0
2012-02-06 12:50:00,21.91,21.92,21.87,21.89,28900.0,19.6547,19.6636,19.6188,19.6367,28900.0
2012-02-06 12:55:00,21.89,21.9,21.89,21.89,7600.0,19.6367,19.6457,19.6367,19.6367,7600.0
2012-02-06 13:00:00,21.9,21.91,21.89,21.91,4600.0,19.6457,19.6547,19.6367,19.6547,4600.0
2012-02-06 13:05:00,21.91,21.91,21.88,21.89,9000.0,19.6547,19.6547,19.6277,19.6367,9000.0
2012-02-06 13:10:00,21.89,21.92,21.88,21.91,14900.0,19.6367,19.6636,19.6277,19.6547,14900.0
2012-02-06 13:15:00,21.91,21.91,21.89,21.89,5600.0,19.6547,19.6547,19.6367,19.6367,5600.0
2012-02-06 13:20:00,21.89,21.92,21.85,21.91,16400.0,19.6367,19.6636,19.6008,19.6547,16400.0
2012-02-06 13:25:00,21.92,21.92,21.87,21.88,8200.0,19.6636,19.6636,19.6188,19.6277,8200.0
2012-02-06 13:30:00,21.9,21.9,21.89,21.89,5200.0,19.6457,19.6457,19.6367,19.6367,5200.0
2012-02-06 13:35:00,21.89,21.9,21.82,21.82,14400.0,19.6367,19.6457,19.5739,19.5739,14400.0
2012-02-06 13:40:00,21.83,21.85,21.8,21.84,16400.0,19.5829,19.6008,19.556,19.5919,16400.0
2012-02-06 13:45:00,21.84,21.87,21.83,21.85,10400.0,19.5919,19.6188,19.5829,19.6008,10400.0
2012-02-06 13:50:00,21.85,21.88,21.83,21.86,22500.0,19.6008,19.6277,19.5829,19.6098,22500.0
2012-02-06 13:55:00,21.86,21.86,21.84,21.85,18300.0,19.6098,19.6098,19.5919,19.6008,18300.0
2012-02-06 14:00:00,21.85,21.87,21.83,21.85,26200.0,19.6008,19.6188,19.5829,19.6008,26200.0
2012-02-06 14:05:00,21.84,21.88,21.82,21.86,12000.0,19.5919,19.6277,19.5739,19.6098,12000.0
2012-02-06 14:10:00,21.88,21.88,21.85,21.86,7000.0,19.6277,19.6277,19.6008,19.6098,7000.0
2012-02-06 14:15:00,21.87,21.88,21.86,21.88,9300.0,19.6188,19.6277,19.6098,19.6277,9300.0
2012-02-06 14:20:00,21.88,21.88,21.86,21.88,9400.0,19.6277,19.6277,19.6098,19.6277,9400.0
2012-02-06 14:25:00,21.88,21.91,21.85,21.88,31800.0,19.6277,19.6547,19.6008,19.6277,31800.0
2012-02-06 14:30:00,21.88,21.88,21.84,21.86,9900.0,19.6277,19.6277,19.5919,19.6098,9900.0
2012-02-06 14:35:00,21.86,21.88,21.85,21.87,21600.0,19.6098,19.6277,19.6008,19.6188,21600.0
2012-02-06 14:40:00,21.87,21.9,21.86,21.9,20000.0,19.6188,19.6457,19.6098,19.6457,20000.0
2012-02-06 14:45:00,21.9,21.9,21.87,21.9,12900.0,19.6457,19.6457,19.6188,19.6457,12900.0
2012-02-06 14:50:00,21.89,21.9,21.87,21.89,3000.0,19.6367,19.6457,19.6188,19.6367,3000.0
2012-02-06 14:55:00,21.88,21.9,21.86,21.87,18600.0,19.6277,19.6457,19.6098,19.6188,18600.0
2012-02-06 15:00:00,21.84,21.89,21.84,21.89,4900.0,19.5919,19.6367,19.5919,19.6367,4900.0
2012-02-06 15:05:00,21.88,21.89,21.84,21.87,20200.0,19.6277,19.6367,19.5919,19.6188,20200.0
2012-02-06 15:10:00,21.88,21.88,21.85,21.85,3200.0,19.6277,19.6277,19.6008,19.6008,3200.0
2012-02-06 15:15:00,21.85,21.88,21.84,21.88,8400.0,19.6008,19.6277,19.5919,19.6277,8400.0
2012-02-06 15:20:00,21.88,21.88,21.8,21.8,14200.0,19.6277,19.6277,19.556,19.556,14200.0
2012-02-06 15:25:00,21.8,21.83,21.78,21.78,11100.0,19.556,19.5829,19.538,19.538,11100.0
2012-02-06 15:30:00,21.79,21.81,21.78,21.78,19500.0,19.547,19.5649,19.538,19.538,19500.0
2012-02-06 15:35:00,21.78,21.8,21.77,21.77,18400.0,19.538,19.556,19.5291,19.5291,18400.0
2012-02-06 15:40:00,21.78,21.8,21.77,21.79,26100.0,19.538,19.556,19.5291,19.547,26100.0
2012-02-06 15:45:00,21.81,21.81,21.78,21.79,25200.0,19.5649,19.5649,19.538,19.547,25200.0
2012-02-06 15:50:00,21.78,21.79,21.71,21.72,51500.0,19.538,19.547,19.4752,19.4842,51500.0
2012-02-06 15:55:00,21.72,21.76,21.68,21.75,87000.0,19.4842,19.5201,19.4483,19.5111,87000.0
2012-02-07 09:30:00,21.65,21.74,21.4,21.42,26600.0,19.4214,19.5022,19.1971,19.2151,26600.0
2012-02-07 09:35:00,21.43,21.52,21.31,21.35,26600.0,19.2241,19.3048,19.1164,19.1523,26600.0
2012-02-07 09:40:00,21.38,21.47,21.38,21.46,9000.0,19.1792,19.2599,19.1792,19.251,9000.0
2012-02-07 09:45:00,21.47,21.53,21.42,21.43,36000.0,19.2599,19.3138,19.2151,19.2241,36000.0
2012-02-07 09:50:00,21.43,21.49,21.24,21.3,44500.0,19.2241,19.2779,19.0536,19.1074,44500.0
2012-02-07 09:55:00,21.3,21.38,21.2,21.32,19300.0,19.1074,19.1792,19.0177,19.1254,19300.0
2012-02-07 10:00:00,21.34,21.36,21.03,21.08,31400.0,19.1433,19.1613,18.8652,18.9101,31400.0
2012-02-07 10:05:00,21.08,21.23,21.04,21.15,33000.0,18.9101,19.0446,18.8742,18.9729,33000.0
2012-02-07 10:10:00,21.15,21.22,21.08,21.17,18900.0,18.9729,19.0357,18.9101,18.9908,18900.0
2012-02-07 10:15:00,21.17,21.24,21.16,21.22,16600.0,18.9908,19.0536,18.9819,19.0357,16600.0
2012-02-07 10:20:00,21.21,21.21,21.08,21.15,17700.0,19.0267,19.0267,18.9101,18.9729,17700.0
2012-02-07 10:25:00,21.15,21.2,21.07,21.07,12000.0,18.9729,19.0177,18.9011,18.9011,12000.0
2012-02-07 10:30:00,21.08,21.26,21.08,21.24,16700.0,18.9101,19.0716,18.9101,19.0536,16700.0
2012-02-07 10:35:00,21.22,21.28,21.17,21.18,8300.0,19.0357,19.0895,18.9908,18.9998,8300.0
2012-02-07 10:40:00,21.17,21.27,21.15,21.26,17300.0,18.9908,19.0805,18.9729,19.0716,17300.0
2012-02-07 10:45:00,21.26,21.35,21.25,21.33,16400.0,19.0716,19.1523,19.0626,19.1344,16400.0
2012-02-07 10:50:00,21.32,21.42,21.31,21.42,15500.0,19.1254,19.2151,19.1164,19.2151,15500.0
2012-02-07 10:55:00,21.41,21.46,21.36,21.36,25000.0,19.2061,19.251,19.1613,19.1613,25000.0
2012-02-07 11:00:00,21.4,21.57,21.38,21.56,40200.0,19.1971,19.3497,19.1792,19.3407,40200.0
2012-02-07 11:05:00,21.56,21.67,21.49,21.65,38200.0,19.3407,19.4394,19.2779,19.4214,38200.0
2012-02-07 11:10:00,21.67,21.75,21.67,21.75,12400.0,19.4394,19.5111,19.4394,19.5111,12400.0
2012-02-07 11:15:00,21.75,21.81,21.74,21.8,8400.0,19.5111,19.5649,19.5022,19.556,8400.0
2012-02-07 11:20:00,21.82,21.83,21.79,21.82,12000.0,19.5739,19.5829,19.547,19.5739,12000.0
2012-02-07 11:25:00,21.82,21.88,21.8,21.88,9100.0,19.5739,19.6277,19.556,19.6277,9100.0
2012-02-07 11:30:00,21.9,21.97,21.89,21.96,15500.0,19.6457,19.7085,19.6367,19.6995,15500.0
2012-02-07 11:35:00,21.96,21.96,21.89,21.91,11000.0,19.6995,19.6995,19.6367,19.6547,11000.0
2012-02-07 11:40:00,21.9,21.93,21.9,21.91,6800.0,19.6457,19.6726,19.6457,19.6547,6800.0
2012-02-07 11:45:00,21.91,21.91,21.81,21.82,11800.0,19.6547,19.6547,19.5649,19.5739,11800.0
2012-02-07 11:50:00,21.81,21.81,21.71,21.71,6500.0,19.5649,19.5649,19.4752,19.4752,6500.0
2012-02-07 11:55:00,21.72,21.72,21.66,21.71,11000.0,19.4842,19.4842,19.4304,19.4752,11000.0
2012-02-07 12:00:00,21.71,21.78,21.71,21.78,4000.0,19.4752,19.538,19.4752,19.538,4000.0
2012-02-07 12:05:00,21.77,21.83,21.77,21.78,8500.0,19.5291,19.5829,19.5291,19.538,8500.0
2012-02-07 12:10:00,21.78,21.81,21.78,21.81,2300.0,19.538,19.5649,19.538,19.5649,2300.0
2012-02-07 12:15:00,21.79,21.84,21.76,21.84,5200.0,19.547,19.5919,19.5201,19.5919,5200.0
2012-02-07 12:20:00,21.84,21.88,21.83,21.88,4000.0,19.5919,19.6277,19.5829,19.6277,4000.0
2012-02-07 12:25:00,21.88,21.9,21.8,21.83,3200.0,19.6277,19.6457,19.556,19.5829,3200.0
2012-02-07 12:30:00,21.83,21.83,21.75,21.78,4100.0,19.5829,19.5829,19.5111,19.538,4100.0
2012-02-07 12:35:00,21.78,21.78,21.73,21.74,4000.0,19.538,19.538,19.4932,19.5022,4000.0
2012-02-07 12:40:00,21.75,21.8,21.75,21.8,3700.0,19.5111,19.556,19.5111,19.556,3700.0
2012-02-07 12:45:00,21.8,21.8,21.72,21.72,2400.0,19.556,19.556,19.4842,19.4842,2400.0
2012-02-07 12:50:00,21.72,21.73,21.65,21.73,17000.0,19.4842,19.4932,19.4214,19.4932,17000.0
2012-02-07 12:55:00,21.72,21.79,21.69,21.79,6600.0,19.4842,19.547,19.4573,19.547,6600.0
2012-02-07 13:00:00,21.79,21.79,21.74,21.75,2900.0,19.547,19.547,19.5022,19.5111,2900.0
2012-02-07 13:05:00,21.76,21.76,21.7,21.74,3200.0,19.5201,19.5201,19.4663,19.5022,3200.0
2012-02-07 13:10:00,21.73,21.74,21.69,21.7,6500.0,19.4932,19.5022,19.4573,19.4663,6500.0
2012-02-07 13:15:00,21.69,21.73,21.68,21.68,6900.0,19.4573,19.4932,19.4483,19.4483,6900.0
2012-02-07 13:20:00,21.65,21.66,21.62,21.66,5000.0,19.4214,19.4304,19.3945,19.4304,5000.0
2012-02-07 13:25:00,21.63,21.67,21.61,21.63,5200.0,19.4035,19.4394,19.3855,19.4035,5200.0
2012-02-07 13:30:00,21.63,21.65,21.63,21.64,2800.0,19.4035,19.4214,19.4035,19.4124,2800.0
2012-02-07 13:35:00,21.65,21.74,21.65,21.74,5400.0,19.4214,19.5022,19.4214,19.5022,5400.0
2012-02-07 13:40:00,21.74,21.81,21.73,21.8,31100.0,19.5022,19.5649,19.4932,19.556,31100.0
2012-02-07 13:45:00,21.8,21.81,21.73,21.8,36400.0,19.556,19.5649,19.4932,19.556,36400.0
2012-02-07 13:50:00,21.79,21.87,21.78,21.87,26400.0,19.547,19.6188,19.538,19.6188,26400.0
2012-02-07 13:55:00,21.85,21.86,21.78,21.78,9800.0,19.6008,19.6098,19.538,19.538,9800.0
2012-02-07 14:00:00,21.79,21.81,21.79,21.79,1600.0,19.547,19.5649,19.547,19.547,1600.0
2012-02-07 14:05:00,21.79,21.82,21.76,21.82,15200.0,19.547,19.5739,19.5201,19.5739,15200.0
2012-02-07 14:10:00,21.82,21.88,21.82,21.88,3600.0,19.5739,19.6277,19.5739,19.6277,3600.0
2012-02-07 14:15:00,21.89,21.93,21.88,21.9,12500.0,19.6367,19.6726,19.6277,19.6457,12500.0
2012-02-07 14:20:00,21.9,21.91,21.87,21.87,4300.0,19.6457,19.6547,19.6188,19.6188,4300.0
2012-02-07 14:25:00,21.87,21.94,21.87,21.92,10100.0,19.6188,19.6816,19.6188,19.6636,10100.0
2012-02-07 14:30:00,21.92,21.92,21.9,21.9,9300.0,19.6636,19.6636,19.6457,19.6457,9300.0
2012-02-07 14:35:00,21.91,21.91,21.89,21.89,2300.0,19.6547,19.6547,19.6367,19.6367,2300.0
2012-02-07 14:40:00,21.89,21.9,21.87,21.87,14400.0,19.6367,19.6457,19.6188,19.6188,14400.0
2012-02-07 14:45:00,21.87,21.88,21.75,21.75,18600.0,19.6188,19.6277,19.5111,19.5111,18600.0
2012-02-07 14:50:00,21.77,21.87,21.76,21.83,11200.0,19.5291,19.6188,19.5201,19.5829,11200.0
2012-02-07 14:55:00,21.82,21.82,21.76,21.77,8900.0,19.5739,19.5739,19.5201,19.5291,8900.0
2012-02-07 15:00:00,21.78,21.89,21.78,21.89,23900.0,19.538,19.6367,19.538,19.6367,23900.0
2012-02-07 15:05:00,21.88,21.9,21.88,21.88,5400.0,19.6277,19.6457,19.6277,19.6277,5400.0
2012-02-07 15:10:00,21.89,21.98,21.89,21.98,18100.0,19.6367,19.7174,19.6367,19.7174,18100.0
2012-02-07 15:15:00,21.96,22.0,21.94,21.98,20900.0,19.6995,19.7354,19.6816,19.7174,20900.0
2012-02-07 15:20:00,21.99,22.01,21.95,21.96,62100.0,19.7264,19.7444,19.6905,19.6995,62100.0
2012-02-07 15:25:00,21.94,21.97,21.87,21.87,31000.0,19.6816,19.7085,19.6188,19.6188,31000.0
2012-02-07 15:30:00,21.88,21.88,21.83,21.85,19500.0,19.6277,19.6277,19.5829,19.6008,19500.0
2012-02-07 15:35:00,21.85,21.9,21.81,21.81,12800.0,19.6008,19.6457,19.5649,19.5649,12800.0
2012-02-07 15:40:00,21.82,21.86,21.79,21.8,13400.0,19.5739,19.6098,19.547,19.556,13400.0
2012-02-07 15:45:00,21.81,21.84,21.69,21.77,17600.0,19.5649,19.5919,19.4573,19.5291,17600.0
2012-02-07 15:50:00,21.77,21.83,21.77,21.81,28300.0,19.5291,19.5829,19.5291,19.5649,28300.0
2012-02-07 15:55:00,21.81,21.84,21.71,21.77,50200.0,19.5649,19.5919,19.4752,19.5291,50200.0
2012-02-08 09:30:00,21.96,21.96,21.73,21.89,14400.0,19.6995,19.6995,19.4932,19.6367,14400.0
2012-02-08 09:35:00,21.89,22.09,21.89,22.0,7500.0,19.6367,19.8161,19.6367,19.7354,7500.0
2012-02-08 09:40:00,21.99,22.18,21.99,22.13,15400.0,19.7264,19.8969,19.7264,19.852,15400.0
2012-02-08 09:45:00,22.12,22.12,21.95,22.0,13100.0,19.843,19.843,19.6905,19.7354,13100.0
2012-02-08 09:50:00,22.0,22.12,21.97,22.12,6800.0,19.7354,19.843,19.7085,19.843,6800.0
2012-02-08 09:55:00,22.09,22.19,22.09,22.09,15900.0,19.8161,19.9058,19.8161,19.8161,15900.0
2012-02-08 10:00:00,22.1,22.1,21.99,22.0,10100.0,19.8251,19.8251,19.7264,19.7354,10100.0
2012-02-08 10:05:00,22.0,22.01,21.98,21.98,24700.0,19.7354,19.7444,19.7174,19.7174,24700.0
2012-02-08 10:10:00,21.98,22.03,21.97,22.0,13100.0,19.7174,19.7623,19.7085,19.7354,13100.0
2012-02-08 10:15:00,22.0,22.02,22.0,22.0,18700.0,19.7354,19.7533,19.7354,19.7354,18700.0
2012-02-08 10:20:00,22.0,22.07,22.0,22.05,18700.0,19.7354,19.7982,19.7354,19.7802,18700.0
2012-02-08 10:25:00,22.04,22.04,21.99,22.0,10000.0,19.7713,19.7713,19.7264,19.7354,10000.0
2012-02-08 10:30:00,22.0,22.02,21.96,21.96,14800.0,19.7354,19.7533,19.6995,19.6995,14800.0
2012-02-08 10:35:00,21.95,21.96,21.91,21.91,4300.0,19.6905,19.6995,19.6547,19.6547,4300.0
2012-02-08 10:40:00,21.9,21.92,21.85,21.86,5800.0,19.6457,19.6636,19.6008,19.6098,5800.0
2012-02-08 10:45:00,21.85,22.0,21.85,21.98,16800.0,19.6008,19.7354,19.6008,19.7174,16800.0
2012-02-08 10:50:00,22.0,22.02,22.0,22.01,8800.0,19.7354,19.7533,19.7354,19.7444,8800.0
2012-02-08 10:55:00,22.02,22.09,22.01,22.07,24100.0,19.7533,19.8161,19.7444,19.7982,24100.0
2012-02-08 11:00:00,22.07,22.14,22.0,22.0,19300.0,19.7982,19.861,19.7354,19.7354,19300.0
2012-02-08 11:05:00,21.98,21.98,21.93,21.96,4500.0,19.7174,19.7174,19.6726,19.6995,4500.0
2012-02-08 11:10:00,21.94,21.94,21.9,21.9,3300.0,19.6816,19.6816,19.6457,19.6457,3300.0
2012-02-08 11:15:00,21.91,21.92,21.86,21.87,3200.0,19.6547,19.6636,19.6098,19.6188,3200.0
2012-02-08 11:20:00,21.85,21.93,21.85,21.88,4600.0,19.6008,19.6726,19.6008,19.6277,4600.0
2012-02-08 11:25:00,21.87,21.87,21.85,21.87,1400.0,19.6188,19.6188,19.6008,19.6188,1400.0
2012-02-08 11:30:00,21.86,21.9,21.83,21.86,7900.0,19.6098,19.6457,19.5829,19.6098,7900.0
2012-02-08 11:35:00,21.85,21.85,21.8,21.82,3300.0,19.6008,19.6008,19.556,19.5739,3300.0
2012-02-08 11:40:00,21.84,21.84,21.8,21.8,5300.0,19.5919,19.5919,19.556,19.556,5300.0
2012-02-08 11:45:00,21.81,21.83,21.81,21.83,4800.0,19.5649,19.5829,19.5649,19.5829,4800.0
2012-02-08 11:50:00,21.82,21.85,21.82,21.85,3700.0,19.5739,19.6008,19.5739,19.6008,3700.0
2012-02-08 11:55:00,21.87,21.92,21.86,21.9,4700.0,19.6188,19.6636,19.6098,19.6457,4700.0
2012-02-08 12:00:00,21.91,22.03,21.91,22.02,10200.0,19.6547,19.7623,19.6547,19.7533,10200.0
2012-02-08 12:05:00,22.02,22.08,22.01,22.03,7600.0,19.7533,19.8072,19.7444,19.7623,7600.0
2012-02-08 12:10:00,22.04,22.08,22.02,22.02,9200.0,19.7713,19.8072,19.7533,19.7533,9200.0
2012-02-08 12:15:00,22.02,22.02,21.94,21.94,2200.0,19.7533,19.7533,19.6816,19.6816,2200.0
2012-02-08 12:20:00,21.95,21.96,21.89,21.93,13000.0,19.6905,19.6995,19.6367,19.6726,13000.0
2012-02-08 12:25:00,21.92,21.94,21.89,21.92,6500.0,19.6636,19.6816,19.6367,19.6636,6500.0
2012-02-08 12:30:00,21.92,21.93,21.85,21.85,16000.0,19.6636,19.6726,19.6008,19.6008,16000.0
2012-02-08 12:35:00,21.84,21.84,21.81,21.83,3100.0,19.5919,19.5919,19.5649,19.5829,3100.0
2012-02-08 12:40:00,21.84,21.92,21.84,21.92,2500.0,19.5919,19.6636,19.5919,19.6636,2500.0
2012-02-08 12:45:00,21.94,21.98,21.94,21.98,600.0,19.6816,19.7174,19.6816,19.7174,600.0
2012-02-08 12:50:00,21.98,22.0,21.98,22.0,7100.0,19.7174,19.7354,19.7174,19.7354,7100.0
2012-02-08 12:55:00,22.0,22.01,21.99,21.99,6600.0,19.7354,19.7444,19.7264,19.7264,6600.0
2012-02-08 13:00:00,22.0,22.0,21.93,21.94,11300.0,19.7354,19.7354,19.6726,19.6816,11300.0
2012-02-08 13:05:00,21.94,21.94,21.93,21.93,800.0,19.6816,19.6816,19.6726,19.6726,800.0
2012-02-08 13:10:00,21.93,21.96,21.93,21.96,2100.0,19.6726,19.6995,19.6726,19.6995,2100.0
2012-02-08 13:15:00,21.95,21.95,21.95,21.95,500.0,19.6905,19.6905,19.6905,19.6905,500.0
2012-02-08 13:20:00,21.95,21.95,21.93,21.93,5200.0,19.6905,19.6905,19.6726,19.6726,5200.0
2012-02-08 13:25:00,21.98,21.98,21.96,21.97,1600.0,19.7174,19.7174,19.6995,19.7085,1600.0
2012-02-08 13:30:00,21.99,22.0,21.96,21.96,1700.0,19.7264,19.7354,19.6995,19.6995,1700.0
2012-02-08 13:35:00,21.95,21.95,21.92,21.92,6400.0,19.6905,19.6905,19.6636,19.6636,6400.0
2012-02-08 13:40:00,21.92,21.93,21.92,21.92,2200.0,19.6636,19.6726,19.6636,19.6636,2200.0
2012-02-08 13:45:00,21.91,21.93,21.9,21.93,3200.0,19.6547,19.6726,19.6457,19.6726,3200.0
2012-02-08 13:50:00,21.92,21.96,21.92,21.95,2400.0,19.6636,19.6995,19.6636,19.6905,2400.0
2012-02-08 13:55:00,21.96,21.98,21.85,21.89,17500.0,19.6995,19.7174,19.6008,19.6367,17500.0
2012-02-08 14:00:00,21.88,21.88,21.81,21.84,12200.0,19.6277,19.6277,19.5649,19.5919,12200.0
2012-02-08 14:05:00,21.84,21.88,21.83,21.88,3400.0,19.5919,19.6277,19.5829,19.6277,3400.0
2012-02-08 14:10:00,21.87,21.91,21.87,21.91,2900.0,19.6188,19.6547,19.6188,19.6547,2900.0
2012-02-08 14:15:00,21.91,21.95,21.91,21.95,3500.0,19.6547,19.6905,19.6547,19.6905,3500.0
2012-02-08 14:20:00,21.93,21.93,21.91,21.92,1700.0,19.6726,19.6726,19.6547,19.6636,1700.0
2012-02-08 14:25:00,21.91,22.0,21.91,21.99,4500.0,19.6547,19.7354,19.6547,19.7264,4500.0
2012-02-08 14:30:00,21.99,22.0,21.98,21.98,7600.0,19.7264,19.7354,19.7174,19.7174,7600.0
2012-02-08 14:35:00,21.99,22.0,21.97,21.97,3500.0,19.7264,19.7354,19.7085,19.7085,3500.0
2012-02-08 14:40:00,21.96,21.97,21.91,21.97,4600.0,19.6995,19.7085,19.6547,19.7085,4600.0
2012-02-08 14:45:00,21.98,22.0,21.97,21.98,11900.0,19.7174,19.7354,19.7085,19.7174,11900.0
2012-02-08 14:50:00,22.0,22.0,21.9,21.96,12700.0,19.7354,19.7354,19.6457,19.6995,12700.0
2012-02-08 14:55:00,21.98,22.0,21.98,21.98,1800.0,19.7174,19.7354,19.7174,19.7174,1800.0
2012-02-08 15:00:00,21.97,22.0,21.96,22.0,4700.0,19.7085,19.7354,19.6995,19.7354,4700.0
2012-02-08 15:05:00,22.0,22.0,21.96,21.97,8200.0,19.7354,19.7354,19.6995,19.7085,8200.0
2012-02-08 15:10:00,21.96,21.99,21.96,21.99,7100.0,19.6995,19.7264,19.6995,19.7264,7100.0
2012-02-08 15:15:00,21.99,22.0,21.98,21.98,4800.0,19.7264,19.7354,19.7174,19.7174,4800.0
2012-02-08 15:20:00,21.98,21.99,21.84,21.88,15400.0,19.7174,19.7264,19.5919,19.6277,15400.0
2012-02-08 15:25:00,21.89,21.94,21.88,21.89,9000.0,19.6367,19.6816,19.6277,19.6367,9000.0
2012-02-08 15:30:00,21.91,21.93,21.87,21.88,5300.0,19.6547,19.6726,19.6188,19.6277,5300.0
2012-02-08 15:35:00,21.88,21.94,21.85,21.87,13100.0,19.6277,19.6816,19.6008,19.6188,13100.0
2012-02-08 15:40:00,21.85,21.89,21.84,21.89,15000.0,19.6008,19.6367,19.5919,19.6367,15000.0
2012-02-08 15:45:00,21.87,21.89,21.8,21.85,17600.0,19.6188,19.6367,19.556,19.6008,17600.0
2012-02-08 15:50:00,21.85,21.88,21.81,21.83,22400.0,19.6008,19.6277,19.5649,19.5829,22400.0
2012-02-08 15:55:00,21.84,21.9,21.83,21.85,26000.0,19.5919,19.6457,19.5829,19.6008,26000.0
2012-02-09 09:30:00,21.85,22.07,21.74,21.95,13000.0,19.6008,19.7982,19.5022,19.6905,13000.0
2012-02-09 09:35:00,21.93,21.93,21.81,21.83,2400.0,19.6726,19.6726,19.5649,19.5829,2400.0
2012-02-09 09:40:00,21.8,21.8,21.53,21.69,15500.0,19.556,19.556,19.3138,19.4573,15500.0
2012-02-09 09:45:00,21.68,21.73,21.61,21.61,4400.0,19.4483,19.4932,19.3855,19.3855,4400.0
2012-02-09 09:50:00,21.66,21.8,21.66,21.76,5200.0,19.4304,19.556,19.4304,19.5201,5200.0
2012-02-09 09:55:00,21.78,22.0,21.78,21.88,9100.0,19.538,19.7354,19.538,19.6277,9100.0
2012-02-09 10:00:00,21.87,21.92,21.81,21.85,8800.0,19.6188,19.6636,19.5649,19.6008,8800.0
2012-02-09 10:05:00,21.83,21.89,21.7,21.7,5100.0,19.5829,19.6367,19.4663,19.4663,5100.0
2012-02-09 10:10:00,21.73,21.74,21.69,21.69,4700.0,19.4932,19.5022,19.4573,19.4573,4700.0
2012-02-09 10:15:00,21.69,21.74,21.69,21.7,3000.0,19.4573,19.5022,19.4573,19.4663,3000.0
2012-02-09 10:20:00,21.73,21.73,21.56,21.56,6600.0,19.4932,19.4932,19.3407,19.3407,6600.0
2012-02-09 10:25:00,21.56,21.58,21.5,21.51,7300.0,19.3407,19.3586,19.2869,19.2958,7300.0
2012-02-09 10:30:00,21.55,21.58,21.46,21.5,16200.0,19.3317,19.3586,19.251,19.2869,16200.0
2012-02-09 10:35:00,21.52,21.62,21.47,21.6,8100.0,19.3048,19.3945,19.2599,19.3766,8100.0
2012-02-09 10:40:00,21.6,21.75,21.57,21.72,8600.0,19.3766,19.5111,19.3497,19.4842,8600.0
2012-02-09 10:45:00,21.74,21.84,21.73,21.84,10900.0,19.5022,19.5919,19.4932,19.5919,10900.0
2012-02-09 10:50:00,21.84,21.84,21.72,21.75,24800.0,19.5919,19.5919,19.4842,19.5111,24800.0
2012-02-09 10:55:00,21.76,21.82,21.75,21.77,11000.0,19.5201,19.5739,19.5111,19.5291,11000.0
2012-02-09 11:00:00,21.77,21.77,21.74,21.76,2400.0,19.5291,19.5291,19.5022,19.5201,2400.0
2012-02-09 11:05:00,21.76,21.77,21.74,21.77,4400.0,19.5201,19.5291,19.5022,19.5291,4400.0
2012-02-09 11:10:00,21.77,21.81,21.75,21.8,9600.0,19.5291,19.5649,19.5111,19.556,9600.0
2012-02-09 11:15:00,21.81,21.81,21.71,21.73,11500.0,19.5649,19.5649,19.4752,19.4932,11500.0
2012-02-09 11:20:00,21.72,21.75,21.68,21.75,6400.0,19.4842,19.5111,19.4483,19.5111,6400.0
2012-02-09 11:25:00,21.74,21.79,21.72,21.75,8300.0,19.5022,19.547,19.4842,19.5111,8300.0
2012-02-09 11:30:00,21.75,21.88,21.75,21.88,11200.0,19.5111,19.6277,19.5111,19.6277,11200.0
2012-02-09 11:35:00,21.86,21.91,21.85,21.85,6300.0,19.6098,19.6547,19.6008,19.6008,6300.0
2012-02-09 11:40:00,21.84,21.89,21.84,21.89,10200.0,19.5919,19.6367,19.5919,19.6367,10200.0
2012-02-09 11:45:00,21.89,22.01,21.88,21.97,19700.0,19.6367,19.7444,19.6277,19.7085,19700.0
2012-02-09 11:50:00,22.0,22.0,21.96,22.0,7600.0,19.7354,19.7354,19.6995,19.7354,7600.0
2012-02-09 11:55:00,22.0,22.01,21.98,21.98,4100.0,19.7354,19.7444,19.7174,19.7174,4100.0
2012-02-09 12:00:00,21.99,22.02,21.99,22.0,2600.0,19.7264,19.7533,19.7264,19.7354,2600.0
2012-02-09 12:05:00,21.99,22.0,21.96,21.97,9000.0,19.7264,19.7354,19.6995,19.7085,9000.0
2012-02-09 12:10:00,21.99,22.03,21.97,21.99,14300.0,19.7264,19.7623,19.7085,19.7264,14300.0
2012-02-09 12:15:00,21.99,22.01,21.94,21.95,12300.0,19.7264,19.7444,19.6816,19.6905,12300.0
2012-02-09 12:20:00,21.95,21.95,21.9,21.9,3200.0,19.6905,19.6905,19.6457,19.6457,3200.0
2012-02-09 12:25:00,21.9,21.92,21.86,21.87,6000.0,19.6457,19.6636,19.6098,19.6188,6000.0
2012-02-09 12:30:00,21.86,21.89,21.84,21.86,5300.0,19.6098,19.6367,19.5919,19.6098,5300.0
2012-02-09 12:35:00,21.84,21.88,21.84,21.88,4000.0,19.5919,19.6277,19.5919,19.6277,4000.0
2012-02-09 12:40:00,21.88,21.93,21.88,21.92,3100.0,19.6277,19.6726,19.6277,19.6636,3100.0
2012-02-09 12:45:00,21.92,21.96,21.92,21.96,3300.0,19.6636,19.6995,19.6636,19.6995,3300.0
2012-02-09 12:50:00,21.96,21.96,21.91,21.95,13100.0,19.6995,19.6995,19.6547,19.6905,13100.0
2012-02-09 12:55:00,21.92,21.92,21.85,21.85,10700.0,19.6636,19.6636,19.6008,19.6008,10700.0
2012-02-09 13:00:00,21.87,21.95,21.87,21.92,5700.0,19.6188,19.6905,19.6188,19.6636,5700.0
2012-02-09 13:05:00,21.92,21.93,21.9,21.92,7000.0,19.6636,19.6726,19.6457,19.6636,7000.0
2012-02-09 13:10:00,21.92,21.96,21.89,21.89,39000.0,19.6636,19.6995,19.6367,19.6367,39000.0
2012-02-09 13:15:00,21.9,21.98,21.9,21.94,7200.0,19.6457,19.7174,19.6457,19.6816,7200.0
2012-02-09 13:20:00,21.97,21.98,21.93,21.94,18300.0,19.7085,19.7174,19.6726,19.6816,18300.0
2012-02-09 13:25:00,21.94,21.98,21.88,21.88,11000.0,19.6816,19.7174,19.6277,19.6277,11000.0
2012-02-09 13:30:00,21.93,21.94,21.91,21.91,4600.0,19.6726,19.6816,19.6547,19.6547,4600.0
2012-02-09 13:35:00,21.91,21.96,21.85,21.87,21300.0,19.6547,19.6995,19.6008,19.6188,21300.0
2012-02-09 13:40:00,21.87,21.88,21.87,21.88,2400.0,19.6188,19.6277,19.6188,19.6277,2400.0
2012-02-09 13:45:00,21.88,21.89,21.87,21.89,5900.0,19.6277,19.6367,19.6188,19.6367,5900.0
2012-02-09 13:50:00,21.89,21.9,21.85,21.86,18500.0,19.6367,19.6457,19.6008,19.6098,18500.0
2012-02-09 13:55:00,21.86,21.88,21.85,21.86,4500.0,19.6098,19.6277,19.6008,19.6098,4500.0
2012-02-09 14:00:00,21.86,21.91,21.85,21.88,6500.0,19.6098,19.6547,19.6008,19.6277,6500.0
2012-02-09 14:05:00,21.91,21.91,21.86,21.86,4600.0,19.6547,19.6547,19.6098,19.6098,4600.0
2012-02-09 14:10:00,21.87,21.9,21.85,21.85,5900.0,19.6188,19.6457,19.6008,19.6008,5900.0
2012-02-09 14:15:00,21.85,21.87,21.8,21.86,11800.0,19.6008,19.6188,19.556,19.6098,11800.0
2012-02-09 14:20:00,21.86,21.9,21.85,21.85,5800.0,19.6098,19.6457,19.6008,19.6008,5800.0
2012-02-09 14:25:00,21.85,21.87,21.81,21.84,24300.0,19.6008,19.6188,19.5649,19.5919,24300.0
2012-02-09 14:30:00,21.85,21.87,21.83,21.83,9200.0,19.6008,19.6188,19.5829,19.5829,9200.0
2012-02-09 14:35:00,21.84,21.88,21.81,21.86,9500.0,19.5919,19.6277,19.5649,19.6098,9500.0
2012-02-09 14:40:00,21.87,21.88,21.83,21.85,12600.0,19.6188,19.6277,19.5829,19.6008,12600.0
2012-02-09 14:45:00,21.84,21.96,21.83,21.95,22900.0,19.5919,19.6995,19.5829,19.6905,22900.0
2012-02-09 14:50:00,21.95,21.98,21.93,21.94,25100.0,19.6905,19.7174,19.6726,19.6816,25100.0
2012-02-09 14:55:00,21.94,21.97,21.9,21.91,12500.0,19.6816,19.7085,19.6457,19.6547,12500.0
2012-02-09 15:00:00,21.91,21.95,21.89,21.9,13700.0,19.6547,19.6905,19.6367,19.6457,13700.0
2012-02-09 15:05:00,21.89,21.9,21.87,21.88,16200.0,19.6367,19.6457,19.6188,19.6277,16200.0
2012-02-09 15:10:00,21.9,21.9,21.85,21.85,11700.0,19.6457,19.6457,19.6008,19.6008,11700.0
2012-02-09 15:15:00,21.85,21.87,21.82,21.82,10700.0,19.6008,19.6188,19.5739,19.5739,10700.0
2012-02-09 15:20:00,21.82,21.84,21.75,21.8,25100.0,19.5739,19.5919,19.5111,19.556,25100.0
2012-02-09 15:25:00,21.8,21.88,21.79,21.81,14100.0,19.556,19.6277,19.547,19.5649,14100.0
2012-02-09 15:30:00,21.81,21.85,21.77,21.79,23400.0,19.5649,19.6008,19.5291,19.547,23400.0
2012-02-09 15:35:00,21.8,21.88,21.79,21.86,14700.0,19.556,19.6277,19.547,19.6098,14700.0
2012-02-09 15:40:00,21.85,21.87,21.8,21.87,18900.0,19.6008,19.6188,19.556,19.6188,18900.0
2012-02-09 15:45:00,21.85,21.92,21.85,21.91,33000.0,19.6008,19.6636,19.6008,19.6547,33000.0
2012-02-09 15:50:00,21.91,21.95,21.86,21.95,70400.0,19.6547,19.6905,19.6098,19.6905,70400.0
2012-02-09 15:55:00,21.95,22.01,21.93,22.0,79000.0,19.6905,19.7444,19.6726,19.7354,79000.0
2012-02-10 09:30:00,23.17,23.44,22.25,23.37,277900.0,20.785,21.0272,19.9597,20.9644,277900.0
2012-02-10 09:35:00,23.39,23.44,22.87,23.03,292000.0,20.9823,21.0272,20.5158,20.6594,292000.0
2012-02-10 09:40:00,23.01,23.06,22.73,22.86,70600.0,20.6414,20.6863,20.3902,20.5069,70600.0
2012-02-10 09:45:00,22.87,22.9,22.55,22.57,127700.0,20.5158,20.5427,20.2288,20.2467,127700.0
2012-02-10 09:50:00,22.59,22.82,22.58,22.7,89200.0,20.2647,20.471,20.2557,20.3633,89200.0
2012-02-10 09:55:00,22.7,22.87,22.57,22.74,69300.0,20.3633,20.5158,20.2467,20.3992,69300.0
2012-02-10 10:00:00,22.79,22.85,22.6,22.6,24900.0,20.4441,20.4979,20.2736,20.2736,24900.0
2012-02-10 10:05:00,22.61,22.67,22.4,22.41,121300.0,20.2826,20.3364,20.0942,20.1032,121300.0
2012-02-10 10:10:00,22.42,22.49,22.37,22.46,30300.0,20.1122,20.1749,20.0673,20.148,30300.0
2012-02-10 10:15:00,22.42,22.47,22.35,22.45,49600.0,20.1122,20.157,20.0494,20.1391,49600.0
2012-02-10 10:20:00,22.45,22.47,22.35,22.39,33300.0,20.1391,20.157,20.0494,20.0852,33300.0
2012-02-10 10:25:00,22.4,22.47,22.34,22.34,14100.0,20.0942,20.157,20.0404,20.0404,14100.0
2012-02-10 10:30:00,22.34,22.37,22.2,22.21,49300.0,20.0404,20.0673,19.9148,19.9238,49300.0
2012-02-10 10:35:00,22.22,22.23,22.08,22.13,48500.0,19.9327,19.9417,19.8072,19.852,48500.0
2012-02-10 10:40:00,22.11,22.35,22.09,22.32,41600.0,19.8341,20.0494,19.8161,20.0224,41600.0
2012-02-10 10:45:00,22.32,22.44,22.29,22.35,50100.0,20.0224,20.1301,19.9955,20.0494,50100.0
2012-02-10 10:50:00,22.32,22.55,22.31,22.55,42000.0,20.0224,20.2288,20.0135,20.2288,42000.0
2012-02-10 10:55:00,22.55,22.69,22.45,22.48,36900.0,20.2288,20.3544,20.1391,20.166,36900.0
2012-02-10 11:00:00,22.46,22.49,22.45,22.47,27000.0,20.148,20.1749,20.1391,20.157,27000.0
2012-02-10 11:05:00,22.48,22.48,22.24,22.28,52500.0,20.166,20.166,19.9507,19.9866,52500.0
2012-02-10 11:10:00,22.28,22.31,22.16,22.17,34400.0,19.9866,20.0135,19.8789,19.8879,34400.0
2012-02-10 11:15:00,22.14,22.18,22.07,22.08,35000.0,19.861,19.8969,19.7982,19.8072,35000.0
2012-02-10 11:20:00,22.07,22.08,22.0,22.02,36300.0,19.7982,19.8072,19.7354,19.7533,36300.0
2012-02-10 11:25:00,22.02,22.03,21.72,21.78,61700.0,19.7533,19.7623,19.4842,19.538,61700.0
2012-02-10 11:30:00,21.76,21.77,21.63,21.75,62000.0,19.5201,19.5291,19.4035,19.5111,62000.0
2012-02-10 11:35:00,21.73,22.06,21.72,21.9,46800.0,19.4932,19.7892,19.4842,19.6457,46800.0
2012-02-10 11:40:00,21.89,21.95,21.8,21.8,22400.0,19.6367,19.6905,19.556,19.556,22400.0
2012-02-10 11:45:00,21.8,21.88,21.79,21.8,10000.0,19.556,19.6277,19.547,19.556,10000.0
2012-02-10 11:50:00,21.8,21.8,21.73,21.77,14500.0,19.556,19.556,19.4932,19.5291,14500.0
2012-02-10 11:55:00,21.78,21.8,21.68,21.68,10400.0,19.538,19.556,19.4483,19.4483,10400.0
2012-02-10 12:00:00,21.68,21.82,21.67,21.81,9600.0,19.4483,19.5739,19.4394,19.5649,9600.0
2012-02-10 12:05:00,21.82,21.86,21.79,21.82,8800.0,19.5739,19.6098,19.547,19.5739,8800.0
2012-02-10 12:10:00,21.81,21.86,21.81,21.85,4100.0,19.5649,19.6098,19.5649,19.6008,4100.0
2012-02-10 12:15:00,21.85,21.85,21.74,21.77,13600.0,19.6008,19.6008,19.5022,19.5291,13600.0
2012-02-10 12:20:00,21.76,21.78,21.75,21.78,2400.0,19.5201,19.538,19.5111,19.538,2400.0
2012-02-10 12:25:00,21.79,21.82,21.75,21.82,5300.0,19.547,19.5739,19.5111,19.5739,5300.0
2012-02-10 12:30:00,21.84,21.93,21.84,21.91,14500.0,19.5919,19.6726,19.5919,19.6547,14500.0
2012-02-10 12:35:00,21.9,21.96,21.86,21.96,11800.0,19.6457,19.6995,19.6098,19.6995,11800.0
2012-02-10 12:40:00,21.94,21.94,21.88,21.88,3000.0,19.6816,19.6816,19.6277,19.6277,3000.0
2012-02-10 12:45:00,21.89,21.89,21.86,21.86,2100.0,19.6367,19.6367,19.6098,19.6098,2100.0
2012-02-10 12:50:00,21.87,21.95,21.87,21.95,11800.0,19.6188,19.6905,19.6188,19.6905,11800.0
2012-02-10 12:55:00,21.96,22.04,21.94,22.0,30800.0,19.6995,19.7713,19.6816,19.7354,30800.0
2012-02-10 13:00:00,22.0,22.04,22.0,22.0,27900.0,19.7354,19.7713,19.7354,19.7354,27900.0
2012-02-10 13:05:00,22.0,22.01,21.96,21.97,14000.0,19.7354,19.7444,19.6995,19.7085,14000.0
2012-02-10 13:10:00,21.96,21.97,21.82,21.82,8500.0,19.6995,19.7085,19.5739,19.5739,8500.0
2012-02-10 13:15:00,21.82,21.82,21.74,21.81,15100.0,19.5739,19.5739,19.5022,19.5649,15100.0
2012-02-10 13:20:00,21.8,21.84,21.79,21.83,36600.0,19.556,19.5919,19.547,19.5829,36600.0
2012-02-10 13:25:00,21.84,21.88,21.84,21.87,5700.0,19.5919,19.6277,19.5919,19.6188,5700.0
2012-02-10 13:30:00,21.87,21.88,21.76,21.76,17400.0,19.6188,19.6277,19.5201,19.5201,17400.0
2012-02-10 13:35:00,21.77,21.79,21.71,21.75,8400.0,19.5291,19.547,19.4752,19.5111,8400.0
2012-02-10 13:40:00,21.75,21.75,21.71,21.72,1100.0,19.5111,19.5111,19.4752,19.4842,1100.0
2012-02-10 13:45:00,21.72,21.74,21.66,21.68,12300.0,19.4842,19.5022,19.4304,19.4483,12300.0
2012-02-10 13:50:00,21.68,21.71,21.66,21.71,10800.0,19.4483,19.4752,19.4304,19.4752,10800.0
2012-02-10 13:55:00,21.71,21.73,21.54,21.58,18100.0,19.4752,19.4932,19.3227,19.3586,18100.0
2012-02-10 14:00:00,21.58,21.75,21.56,21.72,18000.0,19.3586,19.5111,19.3407,19.4842,18000.0
2012-02-10 14:05:00,21.71,21.72,21.65,21.65,10800.0,19.4752,19.4842,19.4214,19.4214,10800.0
2012-02-10 14:10:00,21.64,21.66,21.62,21.62,6500.0,19.4124,19.4304,19.3945,19.3945,6500.0
2012-02-10 14:15:00,21.62,21.74,21.58,21.73,26000.0,19.3945,19.5022,19.3586,19.4932,26000.0
2012-02-10 14:20:00,21.73,21.8,21.68,21.68,12200.0,19.4932,19.556,19.4483,19.4483,12200.0
2012-02-10 14:25:00,21.68,21.81,21.67,21.8,15300.0,19.4483,19.5649,19.4394,19.556,15300.0
2012-02-10 14:30:00,21.79,21.82,21.77,21.81,9400.0,19.547,19.5739,19.5291,19.5649,9400.0
2012-02-10 14:35:00,21.81,21.81,21.78,21.81,5600.0,19.5649,19.5649,19.538,19.5649,5600.0
2012-02-10 14:40:00,21.81,21.84,21.77,21.81,10600.0,19.5649,19.5919,19.5291,19.5649,10600.0
2012-02-10 14:45:00,21.81,21.85,21.81,21.83,11000.0,19.5649,19.6008,19.5649,19.5829,11000.0
2012-02-10 14:50:00,21.81,21.85,21.76,21.84,44300.0,19.5649,19.6008,19.5201,19.5919,44300.0
2012-02-10 14:55:00,21.84,21.85,21.79,21.8,5900.0,19.5919,19.6008,19.547,19.556,5900.0
2012-02-10 15:00:00,21.8,21.81,21.77,21.8,35800.0,19.556,19.5649,19.5291,19.556,35800.0
2012-02-10 15:05:00,21.77,21.78,21.68,21.76,19000.0,19.5291,19.538,19.4483,19.5201,19000.0
2012-02-10 15:10:00,21.76,21.78,21.68,21.77,17900.0,19.5201,19.538,19.4483,19.5291,17900.0
2012-02-10 15:15:00,21.76,21.76,21.64,21.68,18400.0,19.5201,19.5201,19.4124,19.4483,18400.0
2012-02-10 15:20:00,21.67,21.68,21.61,21.61,15500.0,19.4394,19.4483,19.3855,19.3855,15500.0
2012-02-10 15:25:00,21.61,21.71,21.57,21.69,22300.0,19.3855,19.4752,19.3497,19.4573,22300.0
2012-02-10 15:30:00,21.72,21.76,21.66,21.71,19300.0,19.4842,19.5201,19.4304,19.4752,19300.0
2012-02-10 15:35:00,21.71,21.8,21.71,21.79,24800.0,19.4752,19.556,19.4752,19.547,24800.0
2012-02-10 15:40:00,21.8,21.88,21.79,21.85,47600.0,19.556,19.6277,19.547,19.6008,47600.0
2012-02-10 15:45:00,21.85,21.88,21.64,21.64,61700.0,19.6008,19.6277,19.4124,19.4124,61700.0
2012-02-10 15:50:00,21.65,21.69,21.57,21.59,68800.0,19.4214,19.4573,19.3497,19.3676,68800.0
2012-02-10 15:55:00,21.59,21.67,21.59,21.63,64700.0,19.3676,19.4394,19.3676,19.4035,64700.0
2012-02-13 09:30:00,22.15,22.24,21.91,21.98,69400.0,19.8699,19.9507,19.6547,19.7174,69400.0
2012-02-13 09:35:00,21.98,22.0,21.89,21.98,51100.0,19.7174,19.7354,19.6367,19.7174,51100.0
2012-02-13 09:40:00,21.97,22.0,21.93,21.93,22100.0,19.7085,19.7354,19.6726,19.6726,22100.0
2012-02-13 09:45:00,21.93,21.96,21.78,21.78,34900.0,19.6726,19.6995,19.538,19.538,34900.0
2012-02-13 09:50:00,21.79,21.79,21.71,21.75,32300.0,19.547,19.547,19.4752,19.5111,32300.0
2012-02-13 09:55:00,21.77,21.9,21.76,21.9,19900.0,19.5291,19.6457,19.5201,19.6457,19900.0
2012-02-13 10:00:00,21.9,21.99,21.89,21.99,18900.0,19.6457,19.7264,19.6367,19.7264,18900.0
2012-02-13 10:05:00,21.99,21.99,21.92,21.94,15900.0,19.7264,19.7264,19.6636,19.6816,15900.0
2012-02-13 10:10:00,21.92,21.97,21.9,21.91,21500.0,19.6636,19.7085,19.6457,19.6547,21500.0
2012-02-13 10:15:00,21.92,21.96,21.89,21.95,26600.0,19.6636,19.6995,19.6367,19.6905,26600.0
2012-02-13 10:20:00,21.97,21.97,21.79,21.9,36200.0,19.7085,19.7085,19.547,19.6457,36200.0
2012-02-13 10:25:00,21.89,21.94,21.87,21.89,13600.0,19.6367,19.6816,19.6188,19.6367,13600.0
2012-02-13 10:30:00,21.91,21.92,21.86,21.86,6900.0,19.6547,19.6636,19.6098,19.6098,6900.0
2012-02-13 10:35:00,21.86,21.94,21.85,21.92,6500.0,19.6098,19.6816,19.6008,19.6636,6500.0
2012-02-13 10:40:00,21.92,21.97,21.89,21.96,18100.0,19.6636,19.7085,19.6367,19.6995,18100.0
2012-02-13 10:45:00,21.94,21.96,21.91,21.93,23200.0,19.6816,19.6995,19.6547,19.6726,23200.0
2012-02-13 10:50:00,21.94,21.95,21.92,21.92,15100.0,19.6816,19.6905,19.6636,19.6636,15100.0
2012-02-13 10:55:00,21.93,21.97,21.92,21.97,20900.0,19.6726,19.7085,19.6636,19.7085,20900.0
2012-02-13 11:00:00,21.98,22.0,21.98,22.0,51300.0,19.7174,19.7354,19.7174,19.7354,51300.0
2012-02-13 11:05:00,22.0,22.0,21.95,21.97,30200.0,19.7354,19.7354,19.6905,19.7085,30200.0
2012-02-13 11:10:00,21.96,22.0,21.95,22.0,15800.0,19.6995,19.7354,19.6905,19.7354,15800.0
2012-02-13 11:15:00,22.0,22.0,21.97,22.0,16000.0,19.7354,19.7354,19.7085,19.7354,16000.0
2012-02-13 11:20:00,21.99,22.0,21.98,22.0,12400.0,19.7264,19.7354,19.7174,19.7354,12400.0
2012-02-13 11:25:00,22.0,22.0,21.99,22.0,6100.0,19.7354,19.7354,19.7264,19.7354,6100.0
2012-02-13 11:30:00,22.0,22.0,21.98,21.99,18200.0,19.7354,19.7354,19.7174,19.7264,18200.0
2012-02-13 11:35:00,22.0,22.0,21.99,22.0,4600.0,19.7354,19.7354,19.7264,19.7354,4600.0
2012-02-13 11:40:00,21.99,22.0,21.99,22.0,6200.0,19.7264,19.7354,19.7264,19.7354,6200.0
2012-02-13 11:45:00,22.0,22.0,21.95,21.96,62500.0,19.7354,19.7354,19.6905,19.6995,62500.0
2012-02-13 11:50:00,21.96,21.97,21.82,21.82,10400.0,19.6995,19.7085,19.5739,19.5739,10400.0
2012-02-13 11:55:00,21.84,21.94,21.84,21.93,10800.0,19.5919,19.6816,19.5919,19.6726,10800.0
2012-02-13 12:00:00,21.94,22.0,21.94,22.0,19300.0,19.6816,19.7354,19.6816,19.7354,19300.0
2012-02-13 12:05:00,22.0,22.0,21.98,21.98,15400.0,19.7354,19.7354,19.7174,19.7174,15400.0
2012-02-13 12:10:00,21.98,22.0,21.98,22.0,10700.0,19.7174,19.7354,19.7174,19.7354,10700.0
2012-02-13 12:15:00,22.0,22.0,21.99,22.0,6300.0,19.7354,19.7354,19.7264,19.7354,6300.0
2012-02-13 12:20:00,22.0,22.0,21.99,21.99,3600.0,19.7354,19.7354,19.7264,19.7264,3600.0
2012-02-13 12:25:00,22.0,22.0,21.99,22.0,7600.0,19.7354,19.7354,19.7264,19.7354,7600.0
2012-02-13 12:30:00,21.99,22.0,21.96,22.0,21400.0,19.7264,19.7354,19.6995,19.7354,21400.0
2012-02-13 12:35:00,22.0,22.0,21.99,22.0,3400.0,19.7354,19.7354,19.7264,19.7354,3400.0
2012-02-13 12:40:00,21.99,22.0,21.98,22.0,9300.0,19.7264,19.7354,19.7174,19.7354,9300.0
2012-02-13 12:45:00,22.0,22.0,21.99,22.0,3500.0,19.7354,19.7354,19.7264,19.7354,3500.0
2012-02-13 12:50:00,21.99,22.0,21.99,21.99,8800.0,19.7264,19.7354,19.7264,19.7264,8800.0
2012-02-13 12:55:00,22.0,22.0,21.99,22.0,11300.0,19.7354,19.7354,19.7264,19.7354,11300.0
2012-02-13 13:00:00,22.0,22.0,21.99,22.0,19100.0,19.7354,19.7354,19.7264,19.7354,19100.0
2012-02-13 13:05:00,22.0,22.0,21.99,22.0,11700.0,19.7354,19.7354,19.7264,19.7354,11700.0
2012-02-13 13:10:00,22.0,22.0,21.99,21.99,15500.0,19.7354,19.7354,19.7264,19.7264,15500.0
2012-02-13 13:15:00,22.0,22.0,21.99,22.0,15500.0,19.7354,19.7354,19.7264,19.7354,15500.0
2012-02-13 13:20:00,22.0,22.0,21.99,22.0,29100.0,19.7354,19.7354,19.7264,19.7354,29100.0
2012-02-13 13:25:00,21.99,22.0,21.99,22.0,8400.0,19.7264,19.7354,19.7264,19.7354,8400.0
2012-02-13 13:30:00,22.0,22.0,21.99,22.0,5100.0,19.7354,19.7354,19.7264,19.7354,5100.0
2012-02-13 13:35:00,22.0,22.0,21.99,22.0,8300.0,19.7354,19.7354,19.7264,19.7354,8300.0
2012-02-13 13:40:00,22.0,22.0,21.99,21.99,3900.0,19.7354,19.7354,19.7264,19.7264,3900.0
2012-02-13 13:45:00,21.99,22.43,21.99,22.32,169900.0,19.7264,20.1211,19.7264,20.0224,169900.0
2012-02-13 13:50:00,22.32,22.32,22.11,22.2,46800.0,20.0224,20.0224,19.8341,19.9148,46800.0
2012-02-13 13:55:00,22.21,22.31,22.2,22.28,17800.0,19.9238,20.0135,19.9148,19.9866,17800.0
2012-02-13 14:00:00,22.28,22.31,22.25,22.27,16100.0,19.9866,20.0135,19.9597,19.9776,16100.0
2012-02-13 14:05:00,22.27,22.31,22.25,22.27,13000.0,19.9776,20.0135,19.9597,19.9776,13000.0
2012-02-13 14:10:00,22.26,22.36,22.26,22.33,58200.0,19.9686,20.0583,19.9686,20.0314,58200.0
2012-02-13 14:15:00,22.32,22.32,22.3,22.31,7000.0,20.0224,20.0224,20.0045,20.0135,7000.0
2012-02-13 14:20:00,22.31,22.36,22.3,22.31,9400.0,20.0135,20.0583,20.0045,20.0135,9400.0
2012-02-13 14:25:00,22.31,22.36,22.3,22.33,11100.0,20.0135,20.0583,20.0045,20.0314,11100.0
2012-02-13 14:30:00,22.34,22.39,22.3,22.36,17300.0,20.0404,20.0852,20.0045,20.0583,17300.0
2012-02-13 14:35:00,22.35,22.42,22.35,22.41,30800.0,20.0494,20.1122,20.0494,20.1032,30800.0
2012-02-13 14:40:00,22.43,22.51,22.36,22.42,35300.0,20.1211,20.1929,20.0583,20.1122,35300.0
2012-02-13 14:45:00,22.41,22.48,22.4,22.46,11100.0,20.1032,20.166,20.0942,20.148,11100.0
2012-02-13 14:50:00,22.45,22.49,22.41,22.47,7900.0,20.1391,20.1749,20.1032,20.157,7900.0
2012-02-13 14:55:00,22.47,22.47,22.43,22.47,11300.0,20.157,20.157,20.1211,20.157,11300.0
2012-02-13 15:00:00,22.48,22.48,22.39,22.39,10700.0,20.166,20.166,20.0852,20.0852,10700.0
2012-02-13 15:05:00,22.39,22.44,22.38,22.43,12300.0,20.0852,20.1301,20.0763,20.1211,12300.0
2012-02-13 15:10:00,22.44,22.48,22.43,22.47,16200.0,20.1301,20.166,20.1211,20.157,16200.0
2012-02-13 15:15:00,22.48,22.54,22.47,22.5,16600.0,20.166,20.2198,20.157,20.1839,16600.0
2012-02-13 15:20:00,22.51,22.59,22.5,22.51,42400.0,20.1929,20.2647,20.1839,20.1929,42400.0
2012-02-13 15:25:00,22.51,22.62,22.51,22.62,25700.0,20.1929,20.2916,20.1929,20.2916,25700.0
2012-02-13 15:30:00,22.62,22.63,22.53,22.6,54700.0,20.2916,20.3005,20.2108,20.2736,54700.0
2012-02-13 15:35:00,22.6,22.63,22.55,22.62,45400.0,20.2736,20.3005,20.2288,20.2916,45400.0
2012-02-13 15:40:00,22.61,22.62,22.57,22.57,24900.0,20.2826,20.2916,20.2467,20.2467,24900.0
2012-02-13 15:45:00,22.58,22.63,22.55,22.59,46900.0,20.2557,20.3005,20.2288,20.2647,46900.0
2012-02-13 15:50:00,22.61,22.67,22.59,22.62,55500.0,20.2826,20.3364,20.2647,20.2916,55500.0
2012-02-13 15:55:00,22.63,22.66,22.58,22.65,83200.0,20.3005,20.3274,20.2557,20.3185,83200.0
2012-02-14 09:30:00,22.37,22.62,22.37,22.55,23000.0,20.0673,20.2916,20.0673,20.2288,23000.0
2012-02-14 09:35:00,22.5,22.55,22.37,22.45,12300.0,20.1839,20.2288,20.0673,20.1391,12300.0
2012-02-14 09:40:00,22.39,22.54,22.39,22.47,30700.0,20.0852,20.2198,20.0852,20.157,30700.0
2012-02-14 09:45:00,22.45,22.9,22.45,22.9,33000.0,20.1391,20.5427,20.1391,20.5427,33000.0
2012-02-14 09:50:00,22.9,23.07,22.9,23.02,66500.0,20.5427,20.6952,20.5427,20.6504,66500.0
2012-02-14 09:55:00,22.96,22.99,22.76,22.86,24900.0,20.5966,20.6235,20.4172,20.5069,24900.0
2012-02-14 10:00:00,22.82,22.93,22.73,22.77,21600.0,20.471,20.5697,20.3902,20.4261,21600.0
2012-02-14 10:05:00,22.74,22.81,22.71,22.76,30400.0,20.3992,20.462,20.3723,20.4172,30400.0
2012-02-14 10:10:00,22.76,22.76,22.61,22.63,27100.0,20.4172,20.4172,20.2826,20.3005,27100.0
2012-02-14 10:15:00,22.63,22.72,22.56,22.7,9700.0,20.3005,20.3813,20.2377,20.3633,9700.0
2012-02-14 10:20:00,22.71,22.85,22.68,22.85,12400.0,20.3723,20.4979,20.3454,20.4979,12400.0
2012-02-14 10:25:00,22.8,22.84,22.72,22.77,7000.0,20.453,20.4889,20.3813,20.4261,7000.0
2012-02-14 10:30:00,22.8,22.85,22.7,22.83,13100.0,20.453,20.4979,20.3633,20.48,13100.0
2012-02-14 10:35:00,22.87,22.88,22.78,22.78,8100.0,20.5158,20.5248,20.4351,20.4351,8100.0
2012-02-14 10:40:00,22.78,22.9,22.78,22.86,10100.0,20.4351,20.5427,20.4351,20.5069,10100.0
2012-02-14 10:45:00,22.85,23.02,22.84,23.0,45900.0,20.4979,20.6504,20.4889,20.6325,45900.0
2012-02-14 10:50:00,23.0,23.25,22.96,23.19,81500.0,20.6325,20.8567,20.5966,20.8029,81500.0
2012-02-14 10:55:00,23.24,23.24,23.13,23.14,13700.0,20.8477,20.8477,20.7491,20.758,13700.0
2012-02-14 11:00:00,23.14,23.14,22.97,22.98,10600.0,20.758,20.758,20.6055,20.6145,10600.0
2012-02-14 11:05:00,22.97,22.98,22.91,22.93,6400.0,20.6055,20.6145,20.5517,20.5697,6400.0
2012-02-14 11:10:00,22.92,22.97,22.87,22.95,11800.0,20.5607,20.6055,20.5158,20.5876,11800.0
2012-02-14 11:15:00,22.97,23.02,22.96,22.96,4000.0,20.6055,20.6504,20.5966,20.5966,4000.0
2012-02-14 11:20:00,22.96,23.0,22.96,23.0,4400.0,20.5966,20.6325,20.5966,20.6325,4400.0
2012-02-14 11:25:00,22.99,23.03,22.99,23.0,13800.0,20.6235,20.6594,20.6235,20.6325,13800.0
2012-02-14 11:30:00,23.0,23.0,22.95,22.95,6100.0,20.6325,20.6325,20.5876,20.5876,6100.0
2012-02-14 11:35:00,22.95,22.97,22.91,22.94,4500.0,20.5876,20.6055,20.5517,20.5786,4500.0
2012-02-14 11:40:00,22.95,22.97,22.95,22.95,3800.0,20.5876,20.6055,20.5876,20.5876,3800.0
2012-02-14 11:45:00,22.95,22.98,22.94,22.98,7800.0,20.5876,20.6145,20.5786,20.6145,7800.0
2012-02-14 11:50:00,22.98,23.11,22.98,23.03,23000.0,20.6145,20.7311,20.6145,20.6594,23000.0
2012-02-14 11:55:00,23.01,23.02,22.95,22.99,8400.0,20.6414,20.6504,20.5876,20.6235,8400.0
2012-02-14 12:00:00,22.98,22.98,22.94,22.94,3000.0,20.6145,20.6145,20.5786,20.5786,3000.0
2012-02-14 12:05:00,22.95,23.08,22.95,23.03,9800.0,20.5876,20.7042,20.5876,20.6594,9800.0
2012-02-14 12:10:00,23.01,23.15,23.01,23.15,15600.0,20.6414,20.767,20.6414,20.767,15600.0
2012-02-14 12:15:00,23.13,23.14,23.05,23.07,9400.0,20.7491,20.758,20.6773,20.6952,9400.0
2012-02-14 12:20:00,23.06,23.06,22.99,23.02,6100.0,20.6863,20.6863,20.6235,20.6504,6100.0
2012-02-14 12:25:00,23.0,23.03,22.99,23.01,4300.0,20.6325,20.6594,20.6235,20.6414,4300.0
2012-02-14 12:30:00,23.01,23.05,22.98,22.98,8700.0,20.6414,20.6773,20.6145,20.6145,8700.0
2012-02-14 12:35:00,22.98,23.04,22.94,23.02,9200.0,20.6145,20.6683,20.5786,20.6504,9200.0
2012-02-14 12:40:00,23.02,23.08,23.02,23.08,8200.0,20.6504,20.7042,20.6504,20.7042,8200.0
2012-02-14 12:45:00,23.08,23.29,23.06,23.27,43500.0,20.7042,20.8926,20.6863,20.8747,43500.0
2012-02-14 12:50:00,23.27,23.38,23.24,23.33,28000.0,20.8747,20.9733,20.8477,20.9285,28000.0
2012-02-14 12:55:00,23.32,23.33,23.21,23.21,22000.0,20.9195,20.9285,20.8208,20.8208,22000.0
2012-02-14 13:00:00,23.21,23.22,23.15,23.22,19700.0,20.8208,20.8298,20.767,20.8298,19700.0
2012-02-14 13:05:00,23.21,23.28,23.21,23.24,10700.0,20.8208,20.8836,20.8208,20.8477,10700.0
2012-02-14 13:10:00,23.24,23.37,23.2,23.33,22800.0,20.8477,20.9644,20.8119,20.9285,22800.0
2012-02-14 13:15:00,23.32,23.35,23.27,23.33,36300.0,20.9195,20.9464,20.8747,20.9285,36300.0
2012-02-14 13:20:00,23.32,23.58,23.31,23.58,72800.0,20.9195,21.1527,20.9105,21.1527,72800.0
2012-02-14 13:25:00,23.55,23.65,23.54,23.62,64100.0,21.1258,21.2155,21.1169,21.1886,64100.0
2012-02-14 13:30:00,23.62,23.79,23.61,23.79,65900.0,21.1886,21.3411,21.1797,21.3411,65900.0
2012-02-14 13:35:00,23.77,23.9,23.73,23.87,63500.0,21.3232,21.4398,21.2873,21.4129,63500.0
2012-02-14 13:40:00,23.87,23.87,23.68,23.68,27200.0,21.4129,21.4129,21.2425,21.2425,27200.0
2012-02-14 13:45:00,23.68,23.82,23.63,23.79,22400.0,21.2425,21.368,21.1976,21.3411,22400.0
2012-02-14 13:50:00,23.77,23.85,23.75,23.76,21600.0,21.3232,21.395,21.3052,21.3142,21600.0
2012-02-14 13:55:00,23.75,23.75,23.69,23.7,16300.0,21.3052,21.3052,21.2514,21.2604,16300.0
2012-02-14 14:00:00,23.7,23.7,23.62,23.66,16800.0,21.2604,21.2604,21.1886,21.2245,16800.0
2012-02-14 14:05:00,23.66,23.67,23.56,23.57,10500.0,21.2245,21.2335,21.1348,21.1438,10500.0
2012-02-14 14:10:00,23.57,23.65,23.53,23.56,23400.0,21.1438,21.2155,21.1079,21.1348,23400.0
2012-02-14 14:15:00,23.57,23.57,23.42,23.45,12200.0,21.1438,21.1438,21.0092,21.0361,12200.0
2012-02-14 14:20:00,23.44,23.47,23.36,23.36,16200.0,21.0272,21.0541,20.9554,20.9554,16200.0
2012-02-14 14:25:00,23.36,23.44,23.34,23.34,39800.0,20.9554,21.0272,20.9375,20.9375,39800.0
2012-02-14 14:30:00,23.35,23.39,23.35,23.37,13300.0,20.9464,20.9823,20.9464,20.9644,13300.0
2012-02-14 14:35:00,23.36,23.39,23.36,23.38,10000.0,20.9554,20.9823,20.9554,20.9733,10000.0
2012-02-14 14:40:00,23.37,23.46,23.37,23.39,13500.0,20.9644,21.0451,20.9644,20.9823,13500.0
2012-02-14 14:45:00,23.39,23.44,23.37,23.41,16100.0,20.9823,21.0272,20.9644,21.0002,16100.0
2012-02-14 14:50:00,23.4,23.45,23.38,23.44,15900.0,20.9913,21.0361,20.9733,21.0272,15900.0
2012-02-14 14:55:00,23.43,23.48,23.41,23.43,12900.0,21.0182,21.063,21.0002,21.0182,12900.0
2012-02-14 15:00:00,23.45,23.5,23.42,23.42,17000.0,21.0361,21.081,21.0092,21.0092,17000.0
2012-02-14 15:05:00,23.42,23.44,23.4,23.42,12300.0,21.0092,21.0272,20.9913,21.0092,12300.0
2012-02-14 15:10:00,23.43,23.45,23.39,23.39,19700.0,21.0182,21.0361,20.9823,20.9823,19700.0
2012-02-14 15:15:00,23.39,23.39,23.31,23.31,16900.0,20.9823,20.9823,20.9105,20.9105,16900.0
2012-02-14 15:20:00,23.3,23.36,23.29,23.32,24000.0,20.9016,20.9554,20.8926,20.9195,24000.0
2012-02-14 15:25:00,23.33,23.33,23.3,23.31,17800.0,20.9285,20.9285,20.9016,20.9105,17800.0
2012-02-14 15:30:00,23.3,23.37,23.29,23.35,15100.0,20.9016,20.9644,20.8926,20.9464,15100.0
2012-02-14 15:35:00,23.36,23.49,23.36,23.45,14400.0,20.9554,21.072,20.9554,21.0361,14400.0
2012-02-14 15:40:00,23.47,23.48,23.42,23.43,23300.0,21.0541,21.063,21.0092,21.0182,23300.0
2012-02-14 15:45:00,23.43,23.59,23.43,23.59,25400.0,21.0182,21.1617,21.0182,21.1617,25400.0
2012-02-14 15:50:00,23.58,23.67,23.53,23.66,44200.0,21.1527,21.2335,21.1079,21.2245,44200.0
2012-02-14 15:55:00,23.66,23.76,23.62,23.66,142600.0,21.2245,21.3142,21.1886,21.2245,142600.0
2012-02-15 09:30:00,23.88,23.94,23.4,23.81,47400.0,21.4219,21.4757,20.9913,21.3591,47400.0
2012-02-15 09:35:00,23.87,23.95,23.86,23.92,10800.0,21.4129,21.4847,21.4039,21.4577,10800.0
2012-02-15 09:40:00,23.85,24.08,23.78,24.03,18000.0,21.395,21.6013,21.3322,21.5564,18000.0
2012-02-15 09:45:00,24.04,24.16,23.93,24.09,44200.0,21.5654,21.673,21.4667,21.6102,44200.0
2012-02-15 09:50:00,24.1,24.15,24.1,24.1,26300.0,21.6192,21.6641,21.6192,21.6192,26300.0
2012-02-15 09:55:00,24.11,24.12,24.0,24.05,23000.0,21.6282,21.6372,21.5295,21.5744,23000.0
2012-02-15 10:00:00,24.05,24.06,23.99,23.99,11500.0,21.5744,21.5833,21.5205,21.5205,11500.0
2012-02-15 10:05:00,24.0,24.0,23.83,23.83,17300.0,21.5295,21.5295,21.377,21.377,17300.0
2012-02-15 10:10:00,23.83,23.92,23.83,23.83,10000.0,21.377,21.4577,21.377,21.377,10000.0
2012-02-15 10:15:00,23.83,23.86,23.81,23.83,13800.0,21.377,21.4039,21.3591,21.377,13800.0
2012-02-15 10:20:00,23.82,23.97,23.81,23.91,28700.0,21.368,21.5026,21.3591,21.4488,28700.0
2012-02-15 10:25:00,23.9,23.97,23.89,23.92,10500.0,21.4398,21.5026,21.4308,21.4577,10500.0
2012-02-15 10:30:00,23.92,23.94,23.86,23.86,7900.0,21.4577,21.4757,21.4039,21.4039,7900.0
2012-02-15 10:35:00,23.86,23.96,23.8,23.92,91800.0,21.4039,21.4936,21.3501,21.4577,91800.0
2012-02-15 10:40:00,23.92,23.99,23.86,23.98,48700.0,21.4577,21.5205,21.4039,21.5116,48700.0
2012-02-15 10:45:00,24.01,24.08,24.0,24.04,22200.0,21.5385,21.6013,21.5295,21.5654,22200.0
2012-02-15 10:50:00,24.04,24.08,23.97,23.98,36400.0,21.5654,21.6013,21.5026,21.5116,36400.0
2012-02-15 10:55:00,23.96,24.01,23.92,23.93,14700.0,21.4936,21.5385,21.4577,21.4667,14700.0
2012-02-15 11:00:00,23.95,24.0,23.94,23.98,11800.0,21.4847,21.5295,21.4757,21.5116,11800.0
2012-02-15 11:05:00,24.0,24.2,23.98,24.17,59200.0,21.5295,21.7089,21.5116,21.682,59200.0
2012-02-15 11:10:00,24.18,24.2,24.14,24.17,32500.0,21.691,21.7089,21.6551,21.682,32500.0
2012-02-15 11:15:00,24.19,24.24,24.16,24.21,17800.0,21.7,21.7448,21.673,21.7179,17800.0
2012-02-15 11:20:00,24.21,24.34,24.21,24.32,33400.0,21.7179,21.8345,21.7179,21.8166,33400.0
2012-02-15 11:25:00,24.32,24.44,24.32,24.36,36700.0,21.8166,21.9242,21.8166,21.8525,36700.0
2012-02-15 11:30:00,24.36,24.38,24.26,24.26,14100.0,21.8525,21.8704,21.7628,21.7628,14100.0
2012-02-15 11:35:00,24.23,24.44,24.22,24.43,28200.0,21.7358,21.9242,21.7269,21.9153,28200.0
2012-02-15 11:40:00,24.43,24.56,24.43,24.5,72000.0,21.9153,22.0319,21.9153,21.978,72000.0
2012-02-15 11:45:00,24.54,24.7,24.53,24.57,50300.0,22.0139,22.1575,22.005,22.0408,50300.0
2012-02-15 11:50:00,24.57,24.81,24.53,24.71,36400.0,22.0408,22.2561,22.005,22.1664,36400.0
2012-02-15 11:55:00,24.67,24.75,24.66,24.66,17600.0,22.1305,22.2023,22.1216,22.1216,17600.0
2012-02-15 12:00:00,24.65,24.66,24.37,24.55,33100.0,22.1126,22.1216,21.8614,22.0229,33100.0
2012-02-15 12:05:00,24.55,24.73,24.55,24.68,36200.0,22.0229,22.1844,22.0229,22.1395,36200.0
2012-02-15 12:10:00,24.68,24.73,24.49,24.52,33400.0,22.1395,22.1844,21.9691,21.996,33400.0
2012-02-15 12:15:00,24.52,24.67,24.52,24.66,14100.0,21.996,22.1305,21.996,22.1216,14100.0
2012-02-15 12:20:00,24.66,24.67,24.51,24.61,26800.0,22.1216,22.1305,21.987,22.0767,26800.0
2012-02-15 12:25:00,24.6,24.7,24.57,24.67,26500.0,22.0678,22.1575,22.0408,22.1305,26500.0
2012-02-15 12:30:00,24.65,24.83,24.62,24.76,69300.0,22.1126,22.2741,22.0857,22.2113,69300.0
2012-02-15 12:35:00,24.77,24.8,24.75,24.76,17600.0,22.2203,22.2472,22.2023,22.2113,17600.0
2012-02-15 12:40:00,24.76,24.84,24.71,24.76,37800.0,22.2113,22.283,22.1664,22.2113,37800.0
2012-02-15 12:45:00,24.76,24.77,24.69,24.72,48100.0,22.2113,22.2203,22.1485,22.1754,48100.0
2012-02-15 12:50:00,24.69,24.76,24.68,24.72,29100.0,22.1485,22.2113,22.1395,22.1754,29100.0
2012-02-15 12:55:00,24.74,24.75,24.51,24.55,35400.0,22.1933,22.2023,21.987,22.0229,35400.0
2012-02-15 13:00:00,24.54,24.61,24.47,24.48,74000.0,22.0139,22.0767,21.9511,21.9601,74000.0
2012-02-15 13:05:00,24.48,24.52,24.43,24.49,61800.0,21.9601,21.996,21.9153,21.9691,61800.0
2012-02-15 13:10:00,24.5,24.52,24.48,24.5,30400.0,21.978,21.996,21.9601,21.978,30400.0
2012-02-15 13:15:00,24.49,24.67,24.49,24.67,16100.0,21.9691,22.1305,21.9691,22.1305,16100.0
2012-02-15 13:20:00,24.68,24.79,24.68,24.75,40100.0,22.1395,22.2382,22.1395,22.2023,40100.0
2012-02-15 13:25:00,24.75,24.78,24.73,24.73,36400.0,22.2023,22.2292,22.1844,22.1844,36400.0
2012-02-15 13:30:00,24.75,24.78,24.72,24.75,28600.0,22.2023,22.2292,22.1754,22.2023,28600.0
2012-02-15 13:35:00,24.74,24.75,24.65,24.66,26700.0,22.1933,22.2023,22.1126,22.1216,26700.0
2012-02-15 13:40:00,24.65,24.71,24.63,24.71,33400.0,22.1126,22.1664,22.0947,22.1664,33400.0
2012-02-15 13:45:00,24.72,24.84,24.71,24.82,19700.0,22.1754,22.283,22.1664,22.2651,19700.0
2012-02-15 13:50:00,24.82,24.94,24.81,24.89,25600.0,22.2651,22.3728,22.2561,22.3279,25600.0
2012-02-15 13:55:00,24.88,24.89,24.77,24.78,10600.0,22.3189,22.3279,22.2203,22.2292,10600.0
2012-02-15 14:00:00,24.78,24.81,24.72,24.75,32200.0,22.2292,22.2561,22.1754,22.2023,32200.0
2012-02-15 14:05:00,24.75,24.75,24.7,24.72,15800.0,22.2023,22.2023,22.1575,22.1754,15800.0
2012-02-15 14:10:00,24.73,24.77,24.71,24.72,14000.0,22.1844,22.2203,22.1664,22.1754,14000.0
2012-02-15 14:15:00,24.72,24.72,24.66,24.66,16400.0,22.1754,22.1754,22.1216,22.1216,16400.0
2012-02-15 14:20:00,24.67,24.73,24.67,24.71,12500.0,22.1305,22.1844,22.1305,22.1664,12500.0
2012-02-15 14:25:00,24.72,24.82,24.71,24.81,9600.0,22.1754,22.2651,22.1664,22.2561,9600.0
2012-02-15 14:30:00,24.8,24.87,24.79,24.85,17800.0,22.2472,22.31,22.2382,22.292,17800.0
2012-02-15 14:35:00,24.85,25.04,24.85,25.01,127900.0,22.292,22.4625,22.292,22.4355,127900.0
2012-02-15 14:40:00,25.01,25.04,24.99,25.03,55100.0,22.4355,22.4625,22.4176,22.4535,55100.0
2012-02-15 14:45:00,25.02,25.02,24.92,24.93,22900.0,22.4445,22.4445,22.3548,22.3638,22900.0
2012-02-15 14:50:00,24.92,24.99,24.92,24.96,27400.0,22.3548,22.4176,22.3548,22.3907,27400.0
2012-02-15 14:55:00,24.96,24.97,24.94,24.94,40400.0,22.3907,22.3997,22.3728,22.3728,40400.0
2012-02-15 15:00:00,24.95,24.96,24.91,24.93,39900.0,22.3817,22.3907,22.3458,22.3638,39900.0
2012-02-15 15:05:00,24.94,25.0,24.86,24.86,46300.0,22.3728,22.4266,22.301,22.301,46300.0
2012-02-15 15:10:00,24.86,24.92,24.82,24.84,32800.0,22.301,22.3548,22.2651,22.283,32800.0
2012-02-15 15:15:00,24.84,24.84,24.77,24.8,20800.0,22.283,22.283,22.2203,22.2472,20800.0
2012-02-15 15:20:00,24.81,24.87,24.72,24.85,65800.0,22.2561,22.31,22.1754,22.292,65800.0
2012-02-15 15:25:00,24.86,24.88,24.81,24.85,46800.0,22.301,22.3189,22.2561,22.292,46800.0
2012-02-15 15:30:00,24.85,24.87,24.8,24.8,51700.0,22.292,22.31,22.2472,22.2472,51700.0
2012-02-15 15:35:00,24.81,24.85,24.76,24.82,32800.0,22.2561,22.292,22.2113,22.2651,32800.0
2012-02-15 15:40:00,24.82,24.89,24.81,24.88,42900.0,22.2651,22.3279,22.2561,22.3189,42900.0
2012-02-15 15:45:00,24.89,24.95,24.89,24.92,49000.0,22.3279,22.3817,22.3279,22.3548,49000.0
2012-02-15 15:50:00,24.91,24.92,24.84,24.89,45500.0,22.3458,22.3548,22.283,22.3279,45500.0
2012-02-15 15:55:00,24.88,24.96,24.88,24.93,95600.0,22.3189,22.3907,22.3189,22.3638,95600.0
2012-02-16 09:30:00,24.8,24.91,24.71,24.91,47000.0,22.2472,22.3458,22.1664,22.3458,47000.0
2012-02-16 09:35:00,24.88,24.93,24.76,24.82,15400.0,22.3189,22.3638,22.2113,22.2651,15400.0
2012-02-16 09:40:00,24.83,24.96,24.78,24.94,17600.0,22.2741,22.3907,22.2292,22.3728,17600.0
2012-02-16 09:45:00,24.96,25.14,24.95,24.99,20600.0,22.3907,22.5522,22.3817,22.4176,20600.0
2012-02-16 09:50:00,25.02,25.14,24.81,24.86,38700.0,22.4445,22.5522,22.2561,22.301,38700.0
2012-02-16 09:55:00,24.84,25.02,24.84,25.01,21700.0,22.283,22.4445,22.283,22.4355,21700.0
2012-02-16 10:00:00,25.02,25.3,25.02,25.3,29700.0,22.4445,22.6957,22.4445,22.6957,29700.0
2012-02-16 10:05:00,25.3,25.48,25.29,25.4,51700.0,22.6957,22.8572,22.6867,22.7854,51700.0
2012-02-16 10:10:00,25.42,25.44,25.29,25.33,23800.0,22.8033,22.8213,22.6867,22.7226,23800.0
2012-02-16 10:15:00,25.33,25.4,25.3,25.36,19700.0,22.7226,22.7854,22.6957,22.7495,19700.0
2012-02-16 10:20:00,25.4,25.44,25.35,25.39,24200.0,22.7854,22.8213,22.7405,22.7764,24200.0
2012-02-16 10:25:00,25.38,25.43,25.36,25.39,31400.0,22.7675,22.8123,22.7495,22.7764,31400.0
2012-02-16 10:30:00,25.39,25.5,25.34,25.37,61900.0,22.7764,22.8751,22.7316,22.7585,61900.0
2012-02-16 10:35:00,25.37,25.5,25.36,25.46,50000.0,22.7585,22.8751,22.7495,22.8392,50000.0
2012-02-16 10:40:00,25.44,25.44,25.37,25.4,14100.0,22.8213,22.8213,22.7585,22.7854,14100.0
2012-02-16 10:45:00,25.41,25.48,25.41,25.46,21500.0,22.7944,22.8572,22.7944,22.8392,21500.0
2012-02-16 10:50:00,25.46,25.46,25.37,25.39,19900.0,22.8392,22.8392,22.7585,22.7764,19900.0
2012-02-16 10:55:00,25.38,25.39,25.23,25.23,19100.0,22.7675,22.7764,22.6329,22.6329,19100.0
2012-02-16 11:00:00,25.23,25.31,25.21,25.29,11400.0,22.6329,22.7047,22.615,22.6867,11400.0
2012-02-16 11:05:00,25.3,25.36,25.28,25.28,17400.0,22.6957,22.7495,22.6778,22.6778,17400.0
2012-02-16 11:10:00,25.29,25.33,25.28,25.3,12600.0,22.6867,22.7226,22.6778,22.6957,12600.0
2012-02-16 11:15:00,25.3,25.32,25.25,25.28,15800.0,22.6957,22.7136,22.6508,22.6778,15800.0
2012-02-16 11:20:00,25.27,25.27,25.2,25.24,11100.0,22.6688,22.6688,22.606,22.6419,11100.0
2012-02-16 11:25:00,25.25,25.37,25.23,25.35,7900.0,22.6508,22.7585,22.6329,22.7405,7900.0
2012-02-16 11:30:00,25.36,25.36,25.32,25.36,8100.0,22.7495,22.7495,22.7136,22.7495,8100.0
2012-02-16 11:35:00,25.36,25.45,25.36,25.42,14000.0,22.7495,22.8303,22.7495,22.8033,14000.0
2012-02-16 11:40:00,25.41,25.42,25.31,25.38,7500.0,22.7944,22.8033,22.7047,22.7675,7500.0
2012-02-16 11:45:00,25.36,25.36,25.32,25.33,5100.0,22.7495,22.7495,22.7136,22.7226,5100.0
2012-02-16 11:50:00,25.32,25.42,25.32,25.4,12000.0,22.7136,22.8033,22.7136,22.7854,12000.0
2012-02-16 11:55:00,25.41,25.47,25.41,25.45,18800.0,22.7944,22.8482,22.7944,22.8303,18800.0
2012-02-16 12:00:00,25.45,25.5,25.44,25.47,7900.0,22.8303,22.8751,22.8213,22.8482,7900.0
2012-02-16 12:05:00,25.48,25.52,25.45,25.45,19000.0,22.8572,22.893,22.8303,22.8303,19000.0
2012-02-16 12:10:00,25.45,25.46,25.35,25.35,33600.0,22.8303,22.8392,22.7405,22.7405,33600.0
2012-02-16 12:15:00,25.35,25.39,25.34,25.38,12800.0,22.7405,22.7764,22.7316,22.7675,12800.0
2012-02-16 12:20:00,25.38,25.45,25.38,25.44,7000.0,22.7675,22.8303,22.7675,22.8213,7000.0
2012-02-16 12:25:00,25.44,25.47,25.4,25.41,12700.0,22.8213,22.8482,22.7854,22.7944,12700.0
2012-02-16 12:30:00,25.43,25.49,25.42,25.48,8700.0,22.8123,22.8661,22.8033,22.8572,8700.0
2012-02-16 12:35:00,25.48,25.56,25.48,25.53,37300.0,22.8572,22.9289,22.8572,22.902,37300.0
2012-02-16 12:40:00,25.53,25.54,25.52,25.53,12300.0,22.902,22.911,22.893,22.902,12300.0
2012-02-16 12:45:00,25.54,25.61,25.53,25.56,32600.0,22.911,22.9738,22.902,22.9289,32600.0
2012-02-16 12:50:00,25.55,25.55,25.49,25.49,7800.0,22.92,22.92,22.8661,22.8661,7800.0
2012-02-16 12:55:00,25.49,25.49,25.43,25.44,3500.0,22.8661,22.8661,22.8123,22.8213,3500.0
2012-02-16 13:00:00,25.45,25.48,25.42,25.48,6000.0,22.8303,22.8572,22.8033,22.8572,6000.0
2012-02-16 13:05:00,25.49,25.49,25.4,25.43,11100.0,22.8661,22.8661,22.7854,22.8123,11100.0
2012-02-16 13:10:00,25.43,25.61,25.43,25.6,22700.0,22.8123,22.9738,22.8123,22.9648,22700.0
2012-02-16 13:15:00,25.58,25.58,25.54,25.54,2700.0,22.9469,22.9469,22.911,22.911,2700.0
2012-02-16 13:20:00,25.54,25.57,25.52,25.52,5200.0,22.911,22.9379,22.893,22.893,5200.0
2012-02-16 13:25:00,25.53,25.55,25.5,25.5,11800.0,22.902,22.92,22.8751,22.8751,11800.0
2012-02-16 13:30:00,25.51,25.55,25.51,25.54,7900.0,22.8841,22.92,22.8841,22.911,7900.0
2012-02-16 13:35:00,25.55,25.61,25.55,25.6,40300.0,22.92,22.9738,22.92,22.9648,40300.0
2012-02-16 13:40:00,25.6,25.62,25.59,25.6,38000.0,22.9648,22.9828,22.9558,22.9648,38000.0
2012-02-16 13:45:00,25.61,25.63,25.59,25.6,5700.0,22.9738,22.9917,22.9558,22.9648,5700.0
2012-02-16 13:50:00,25.61,25.62,25.59,25.62,6100.0,22.9738,22.9828,22.9558,22.9828,6100.0
2012-02-16 13:55:00,25.62,25.63,25.61,25.61,16700.0,22.9828,22.9917,22.9738,22.9738,16700.0
2012-02-16 14:00:00,25.61,25.62,25.61,25.61,3600.0,22.9738,22.9828,22.9738,22.9738,3600.0
2012-02-16 14:05:00,25.62,25.62,25.6,25.6,14100.0,22.9828,22.9828,22.9648,22.9648,14100.0
2012-02-16 14:10:00,25.6,25.62,25.59,25.6,35400.0,22.9648,22.9828,22.9558,22.9648,35400.0
2012-02-16 14:15:00,25.59,25.6,25.58,25.59,16800.0,22.9558,22.9648,22.9469,22.9558,16800.0
2012-02-16 14:20:00,25.6,25.6,25.59,25.6,7200.0,22.9648,22.9648,22.9558,22.9648,7200.0
2012-02-16 14:25:00,25.6,25.6,25.59,25.6,11300.0,22.9648,22.9648,22.9558,22.9648,11300.0
2012-02-16 14:30:00,25.6,25.6,25.59,25.59,10200.0,22.9648,22.9648,22.9558,22.9558,10200.0
2012-02-16 14:35:00,25.59,25.6,25.55,25.55,22000.0,22.9558,22.9648,22.92,22.92,22000.0
2012-02-16 14:40:00,25.55,25.6,25.54,25.58,28800.0,22.92,22.9648,22.911,22.9469,28800.0
2012-02-16 14:45:00,25.58,25.6,25.54,25.6,29200.0,22.9469,22.9648,22.911,22.9648,29200.0
2012-02-16 14:50:00,25.6,25.6,25.54,25.54,7400.0,22.9648,22.9648,22.911,22.911,7400.0
2012-02-16 14:55:00,25.54,25.6,25.54,25.6,26400.0,22.911,22.9648,22.911,22.9648,26400.0
2012-02-16 15:00:00,25.61,25.68,25.61,25.66,46700.0,22.9738,23.0366,22.9738,23.0186,46700.0
2012-02-16 15:05:00,25.65,25.68,25.62,25.65,28300.0,23.0097,23.0366,22.9828,23.0097,28300.0
2012-02-16 15:10:00,25.65,25.67,25.62,25.63,26400.0,23.0097,23.0276,22.9828,22.9917,26400.0
2012-02-16 15:15:00,25.62,25.68,25.62,25.66,30800.0,22.9828,23.0366,22.9828,23.0186,30800.0
2012-02-16 15:20:00,25.67,25.67,25.63,25.67,28500.0,23.0276,23.0276,22.9917,23.0276,28500.0
2012-02-16 15:25:00,25.67,25.69,25.65,25.69,24700.0,23.0276,23.0456,23.0097,23.0456,24700.0
2012-02-16 15:30:00,25.69,25.75,25.68,25.74,35200.0,23.0456,23.0994,23.0366,23.0904,35200.0
2012-02-16 15:35:00,25.73,25.77,25.66,25.77,48400.0,23.0814,23.1173,23.0186,23.1173,48400.0
2012-02-16 15:40:00,25.77,25.78,25.7,25.76,60100.0,23.1173,23.1263,23.0545,23.1083,60100.0
2012-02-16 15:45:00,25.77,25.79,25.71,25.77,65000.0,23.1173,23.1353,23.0635,23.1173,65000.0
2012-02-16 15:50:00,25.77,25.86,25.77,25.86,110400.0,23.1173,23.1981,23.1173,23.1981,110400.0
2012-02-16 15:55:00,25.86,25.91,25.79,25.8,108700.0,23.1981,23.2429,23.1353,23.1442,108700.0
2012-02-17 09:30:00,25.83,25.83,25.7,25.73,47200.0,23.1711,23.1711,23.0545,23.0814,47200.0
2012-02-17 09:35:00,25.71,25.73,25.46,25.5,29800.0,23.0635,23.0814,22.8392,22.8751,29800.0
2012-02-17 09:40:00,25.51,25.57,25.47,25.53,20900.0,22.8841,22.9379,22.8482,22.902,20900.0
2012-02-17 09:45:00,25.51,25.58,25.46,25.5,16500.0,22.8841,22.9469,22.8392,22.8751,16500.0
2012-02-17 09:50:00,25.5,25.51,25.43,25.49,31500.0,22.8751,22.8841,22.8123,22.8661,31500.0
2012-02-17 09:55:00,25.48,25.52,25.38,25.41,30300.0,22.8572,22.893,22.7675,22.7944,30300.0
2012-02-17 10:00:00,25.41,25.49,25.35,25.45,26700.0,22.7944,22.8661,22.7405,22.8303,26700.0
2012-02-17 10:05:00,25.48,25.48,25.33,25.37,7900.0,22.8572,22.8572,22.7226,22.7585,7900.0
2012-02-17 10:10:00,25.38,25.4,25.29,25.3,22400.0,22.7675,22.7854,22.6867,22.6957,22400.0
2012-02-17 10:15:00,25.31,25.35,25.27,25.35,20000.0,22.7047,22.7405,22.6688,22.7405,20000.0
2012-02-17 10:20:00,25.33,25.35,25.28,25.32,20200.0,22.7226,22.7405,22.6778,22.7136,20200.0
2012-02-17 10:25:00,25.32,25.33,25.28,25.3,7200.0,22.7136,22.7226,22.6778,22.6957,7200.0
2012-02-17 10:30:00,25.27,25.33,25.27,25.29,12900.0,22.6688,22.7226,22.6688,22.6867,12900.0
2012-02-17 10:35:00,25.31,25.33,25.28,25.28,5500.0,22.7047,22.7226,22.6778,22.6778,5500.0
2012-02-17 10:40:00,25.29,25.3,25.26,25.28,7600.0,22.6867,22.6957,22.6598,22.6778,7600.0
2012-02-17 10:45:00,25.26,25.27,25.15,25.25,20400.0,22.6598,22.6688,22.5611,22.6508,20400.0
2012-02-17 10:50:00,25.24,25.27,25.15,25.18,30600.0,22.6419,22.6688,22.5611,22.588,30600.0
2012-02-17 10:55:00,25.18,25.18,25.04,25.11,25200.0,22.588,22.588,22.4625,22.5253,25200.0
2012-02-17 11:00:00,25.09,25.1,24.87,24.97,44900.0,22.5073,22.5163,22.31,22.3997,44900.0
2012-02-17 11:05:00,24.99,25.06,24.88,24.97,28400.0,22.4176,22.4804,22.3189,22.3997,28400.0
2012-02-17 11:10:00,24.93,24.95,24.88,24.9,6800.0,22.3638,22.3817,22.3189,22.3369,6800.0
2012-02-17 11:15:00,24.92,25.06,24.92,24.93,52200.0,22.3548,22.4804,22.3548,22.3638,52200.0
2012-02-17 11:20:00,24.92,24.95,24.88,24.92,14400.0,22.3548,22.3817,22.3189,22.3548,14400.0
2012-02-17 11:25:00,24.91,24.92,24.89,24.92,7100.0,22.3458,22.3548,22.3279,22.3548,7100.0
2012-02-17 11:30:00,24.91,24.95,24.91,24.95,8300.0,22.3458,22.3817,22.3458,22.3817,8300.0
2012-02-17 11:35:00,24.94,25.08,24.94,25.06,8000.0,22.3728,22.4983,22.3728,22.4804,8000.0
2012-02-17 11:40:00,25.07,25.12,25.06,25.06,47900.0,22.4894,22.5342,22.4804,22.4804,47900.0
2012-02-17 11:45:00,25.07,25.1,25.05,25.09,7300.0,22.4894,22.5163,22.4714,22.5073,7300.0
2012-02-17 11:50:00,25.11,25.14,25.1,25.14,2700.0,22.5253,22.5522,22.5163,22.5522,2700.0
2012-02-17 11:55:00,25.14,25.21,25.14,25.2,6700.0,22.5522,22.615,22.5522,22.606,6700.0
2012-02-17 12:00:00,25.21,25.23,25.18,25.2,27600.0,22.615,22.6329,22.588,22.606,27600.0
2012-02-17 12:05:00,25.2,25.21,25.19,25.21,14400.0,22.606,22.615,22.597,22.615,14400.0
2012-02-17 12:10:00,25.21,25.21,25.2,25.2,4000.0,22.615,22.615,22.606,22.606,4000.0
2012-02-17 12:15:00,25.2,25.22,25.16,25.16,27300.0,22.606,22.6239,22.5701,22.5701,27300.0
2012-02-17 12:20:00,25.18,25.2,25.14,25.18,6100.0,22.588,22.606,22.5522,22.588,6100.0
2012-02-17 12:25:00,25.16,25.18,25.14,25.14,3800.0,22.5701,22.588,22.5522,22.5522,3800.0
2012-02-17 12:30:00,25.16,25.16,25.14,25.14,3600.0,22.5701,22.5701,22.5522,22.5522,3600.0
2012-02-17 12:35:00,25.14,25.22,25.13,25.16,14100.0,22.5522,22.6239,22.5432,22.5701,14100.0
2012-02-17 12:40:00,25.16,25.19,25.14,25.17,6500.0,22.5701,22.597,22.5522,22.5791,6500.0
2012-02-17 12:45:00,25.15,25.15,25.13,25.15,12500.0,22.5611,22.5611,22.5432,22.5611,12500.0
2012-02-17 12:50:00,25.15,25.2,25.15,25.16,4200.0,22.5611,22.606,22.5611,22.5701,4200.0
2012-02-17 12:55:00,25.17,25.21,25.17,25.18,9400.0,22.5791,22.615,22.5791,22.588,9400.0
2012-02-17 13:00:00,25.2,25.21,25.17,25.19,5400.0,22.606,22.615,22.5791,22.597,5400.0
2012-02-17 13:05:00,25.19,25.24,25.18,25.24,22700.0,22.597,22.6419,22.588,22.6419,22700.0
2012-02-17 13:10:00,25.24,25.33,25.23,25.33,12200.0,22.6419,22.7226,22.6329,22.7226,12200.0
2012-02-17 13:15:00,25.33,25.33,25.27,25.28,15000.0,22.7226,22.7226,22.6688,22.6778,15000.0
2012-02-17 13:20:00,25.27,25.27,25.19,25.19,7000.0,22.6688,22.6688,22.597,22.597,7000.0
2012-02-17 13:25:00,25.18,25.24,25.18,25.24,4800.0,22.588,22.6419,22.588,22.6419,4800.0
2012-02-17 13:30:00,25.24,25.24,25.21,25.21,9300.0,22.6419,22.6419,22.615,22.615,9300.0
2012-02-17 13:35:00,25.22,25.29,25.21,25.29,7700.0,22.6239,22.6867,22.615,22.6867,7700.0
2012-02-17 13:40:00,25.3,25.33,25.28,25.31,16500.0,22.6957,22.7226,22.6778,22.7047,16500.0
2012-02-17 13:45:00,25.31,25.34,25.31,25.33,4200.0,22.7047,22.7316,22.7047,22.7226,4200.0
2012-02-17 13:50:00,25.33,25.33,25.29,25.29,156900.0,22.7226,22.7226,22.6867,22.6867,156900.0
2012-02-17 13:55:00,25.28,25.29,25.27,25.28,6600.0,22.6778,22.6867,22.6688,22.6778,6600.0
2012-02-17 14:00:00,25.29,25.34,25.29,25.33,27100.0,22.6867,22.7316,22.6867,22.7226,27100.0
2012-02-17 14:05:00,25.33,25.33,25.31,25.31,2200.0,22.7226,22.7226,22.7047,22.7047,2200.0
2012-02-17 14:10:00,25.31,25.32,25.3,25.31,8200.0,22.7047,22.7136,22.6957,22.7047,8200.0
2012-02-17 14:15:00,25.31,25.31,25.3,25.31,1000.0,22.7047,22.7047,22.6957,22.7047,1000.0
2012-02-17 14:20:00,25.31,25.31,25.29,25.3,8400.0,22.7047,22.7047,22.6867,22.6957,8400.0
2012-02-17 14:25:00,25.31,25.33,25.3,25.33,7600.0,22.7047,22.7226,22.6957,22.7226,7600.0
2012-02-17 14:30:00,25.33,25.42,25.32,25.42,24600.0,22.7226,22.8033,22.7136,22.8033,24600.0
2012-02-17 14:35:00,25.42,25.45,25.41,25.45,4200.0,22.8033,22.8303,22.7944,22.8303,4200.0
2012-02-17 14:40:00,25.44,25.48,25.44,25.46,20100.0,22.8213,22.8572,22.8213,22.8392,20100.0
2012-02-17 14:45:00,25.46,25.55,25.46,25.53,25900.0,22.8392,22.92,22.8392,22.902,25900.0
2012-02-17 14:50:00,25.53,25.53,25.52,25.53,3100.0,22.902,22.902,22.893,22.902,3100.0
2012-02-17 14:55:00,25.53,25.53,25.48,25.52,36400.0,22.902,22.902,22.8572,22.893,36400.0
2012-02-17 15:00:00,25.52,25.52,25.5,25.51,15600.0,22.893,22.893,22.8751,22.8841,15600.0
2012-02-17 15:05:00,25.51,25.51,25.49,25.5,10900.0,22.8841,22.8841,22.8661,22.8751,10900.0
2012-02-17 15:10:00,25.5,25.5,25.38,25.4,56100.0,22.8751,22.8751,22.7675,22.7854,56100.0
2012-02-17 15:15:00,25.39,25.41,25.38,25.4,32800.0,22.7764,22.7944,22.7675,22.7854,32800.0
2012-02-17 15:20:00,25.4,25.43,25.38,25.43,29700.0,22.7854,22.8123,22.7675,22.8123,29700.0
2012-02-17 15:25:00,25.43,25.45,25.39,25.4,26100.0,22.8123,22.8303,22.7764,22.7854,26100.0
2012-02-17 15:30:00,25.4,25.41,25.37,25.37,31700.0,22.7854,22.7944,22.7585,22.7585,31700.0
2012-02-17 15:35:00,25.37,25.39,25.36,25.39,17200.0,22.7585,22.7764,22.7495,22.7764,17200.0
2012-02-17 15:40:00,25.4,25.41,25.38,25.39,38200.0,22.7854,22.7944,22.7675,22.7764,38200.0
2012-02-17 15:45:00,25.39,25.42,25.37,25.41,51500.0,22.7764,22.8033,22.7585,22.7944,51500.0
2012-02-17 15:50:00,25.41,25.5,25.41,25.45,66900.0,22.7944,22.8751,22.7944,22.8303,66900.0
2012-02-17 15:55:00,25.45,25.49,25.36,25.37,72900.0,22.8303,22.8661,22.7495,22.7585,72900.0
2012-02-21 09:30:00,25.46,25.46,25.11,25.14,27400.0,22.8392,22.8392,22.5253,22.5522,27400.0
2012-02-21 09:35:00,25.14,25.26,25.1,25.19,15500.0,22.5522,22.6598,22.5163,22.597,15500.0
2012-02-21 09:40:00,25.16,25.22,25.14,25.2,21000.0,22.5701,22.6239,22.5522,22.606,21000.0
2012-02-21 09:45:00,25.18,25.34,25.12,25.15,26800.0,22.588,22.7316,22.5342,22.5611,26800.0
2012-02-21 09:50:00,25.11,25.16,24.9,24.97,25500.0,22.5253,22.5701,22.3369,22.3997,25500.0
2012-02-21 09:55:00,24.91,24.98,24.8,24.94,15700.0,22.3458,22.4086,22.2472,22.3728,15700.0
2012-02-21 10:00:00,24.91,24.95,24.83,24.9,20100.0,22.3458,22.3817,22.2741,22.3369,20100.0
2012-02-21 10:05:00,24.89,24.89,24.81,24.84,14000.0,22.3279,22.3279,22.2561,22.283,14000.0
2012-02-21 10:10:00,24.86,24.86,24.71,24.75,62100.0,22.301,22.301,22.1664,22.2023,62100.0
2012-02-21 10:15:00,24.74,24.75,24.68,24.73,7500.0,22.1933,22.2023,22.1395,22.1844,7500.0
2012-02-21 10:20:00,24.75,24.85,24.72,24.85,12400.0,22.2023,22.292,22.1754,22.292,12400.0
2012-02-21 10:25:00,24.84,24.88,24.8,24.81,8700.0,22.283,22.3189,22.2472,22.2561,8700.0
2012-02-21 10:30:00,24.85,24.87,24.81,24.86,7700.0,22.292,22.31,22.2561,22.301,7700.0
2012-02-21 10:35:00,24.87,24.87,24.84,24.85,15300.0,22.31,22.31,22.283,22.292,15300.0
2012-02-21 10:40:00,24.86,24.88,24.86,24.87,7300.0,22.301,22.3189,22.301,22.31,7300.0
2012-02-21 10:45:00,24.86,24.89,24.82,24.83,34700.0,22.301,22.3279,22.2651,22.2741,34700.0
2012-02-21 10:50:00,24.85,24.85,24.81,24.84,7700.0,22.292,22.292,22.2561,22.283,7700.0
2012-02-21 10:55:00,24.84,24.85,24.81,24.85,2400.0,22.283,22.292,22.2561,22.292,2400.0
2012-02-21 11:00:00,24.85,24.87,24.84,24.84,6900.0,22.292,22.31,22.283,22.283,6900.0
2012-02-21 11:05:00,24.84,24.85,24.8,24.8,5100.0,22.283,22.292,22.2472,22.2472,5100.0
2012-02-21 11:10:00,24.83,24.85,24.8,24.83,7600.0,22.2741,22.292,22.2472,22.2741,7600.0
2012-02-21 11:15:00,24.83,24.87,24.8,24.84,8100.0,22.2741,22.31,22.2472,22.283,8100.0
2012-02-21 11:20:00,24.85,24.85,24.82,24.83,8800.0,22.292,22.292,22.2651,22.2741,8800.0
2012-02-21 11:25:00,24.81,24.87,24.81,24.85,10200.0,22.2561,22.31,22.2561,22.292,10200.0
2012-02-21 11:30:00,24.84,24.85,24.81,24.81,8600.0,22.283,22.292,22.2561,22.2561,8600.0
2012-02-21 11:35:00,24.82,24.86,24.76,24.76,5600.0,22.2651,22.301,22.2113,22.2113,5600.0
2012-02-21 11:40:00,24.8,24.86,24.8,24.84,4200.0,22.2472,22.301,22.2472,22.283,4200.0
2012-02-21 11:45:00,24.85,24.87,24.84,24.87,2000.0,22.292,22.31,22.283,22.31,2000.0
2012-02-21 11:50:00,24.87,24.88,24.85,24.87,9100.0,22.31,22.3189,22.292,22.31,9100.0
2012-02-21 11:55:00,24.87,24.89,24.86,24.87,4100.0,22.31,22.3279,22.301,22.31,4100.0
2012-02-21 12:00:00,24.87,24.92,24.85,24.87,13600.0,22.31,22.3548,22.292,22.31,13600.0
2012-02-21 12:05:00,24.87,24.87,24.85,24.85,4800.0,22.31,22.31,22.292,22.292,4800.0
2012-02-21 12:10:00,24.86,24.87,24.86,24.87,3300.0,22.301,22.31,22.301,22.31,3300.0
2012-02-21 12:15:00,24.87,24.87,24.71,24.71,10900.0,22.31,22.31,22.1664,22.1664,10900.0
2012-02-21 12:20:00,24.71,24.75,24.7,24.73,5500.0,22.1664,22.2023,22.1575,22.1844,5500.0
2012-02-21 12:25:00,24.72,24.72,24.68,24.7,2200.0,22.1754,22.1754,22.1395,22.1575,2200.0
2012-02-21 12:30:00,24.7,24.74,24.69,24.71,7000.0,22.1575,22.1933,22.1485,22.1664,7000.0
2012-02-21 12:35:00,24.72,24.72,24.68,24.68,6000.0,22.1754,22.1754,22.1395,22.1395,6000.0
2012-02-21 12:40:00,24.67,24.71,24.66,24.67,9200.0,22.1305,22.1664,22.1216,22.1305,9200.0
2012-02-21 12:45:00,24.68,24.7,24.68,24.7,900.0,22.1395,22.1575,22.1395,22.1575,900.0
2012-02-21 12:50:00,24.69,24.69,24.65,24.65,3300.0,22.1485,22.1485,22.1126,22.1126,3300.0
2012-02-21 12:55:00,24.66,24.74,24.66,24.74,12500.0,22.1216,22.1933,22.1216,22.1933,12500.0
2012-02-21 13:00:00,24.72,24.73,24.68,24.72,2800.0,22.1754,22.1844,22.1395,22.1754,2800.0
2012-02-21 13:05:00,24.73,24.73,24.7,24.7,1500.0,22.1844,22.1844,22.1575,22.1575,1500.0
2012-02-21 13:10:00,24.72,24.77,24.72,24.77,1000.0,22.1754,22.2203,22.1754,22.2203,1000.0
2012-02-21 13:15:00,24.78,24.8,24.75,24.75,1900.0,22.2292,22.2472,22.2023,22.2023,1900.0
2012-02-21 13:20:00,24.79,24.79,24.76,24.76,2100.0,22.2382,22.2382,22.2113,22.2113,2100.0
2012-02-21 13:25:00,24.76,24.78,24.76,24.77,1700.0,22.2113,22.2292,22.2113,22.2203,1700.0
2012-02-21 13:30:00,24.78,24.79,24.78,24.79,1300.0,22.2292,22.2382,22.2292,22.2382,1300.0
2012-02-21 13:35:00,24.78,24.8,24.77,24.78,5500.0,22.2292,22.2472,22.2203,22.2292,5500.0
2012-02-21 13:40:00,24.78,24.78,24.65,24.65,3000.0,22.2292,22.2292,22.1126,22.1126,3000.0
2012-02-21 13:45:00,24.66,24.68,24.66,24.68,1500.0,22.1216,22.1395,22.1216,22.1395,1500.0
2012-02-21 13:50:00,24.72,24.72,24.68,24.68,4100.0,22.1754,22.1754,22.1395,22.1395,4100.0
2012-02-21 13:55:00,24.67,24.67,24.54,24.54,19500.0,22.1305,22.1305,22.0139,22.0139,19500.0
2012-02-21 14:00:00,24.55,24.57,24.54,24.56,4300.0,22.0229,22.0408,22.0139,22.0319,4300.0
2012-02-21 14:05:00,24.55,24.55,24.51,24.52,6800.0,22.0229,22.0229,21.987,21.996,6800.0
2012-02-21 14:10:00,24.52,24.52,24.35,24.38,35700.0,21.996,21.996,21.8435,21.8704,35700.0
2012-02-21 14:15:00,24.39,24.53,24.37,24.52,10600.0,21.8794,22.005,21.8614,21.996,10600.0
2012-02-21 14:20:00,24.52,24.6,24.51,24.58,7100.0,21.996,22.0678,21.987,22.0498,7100.0
2012-02-21 14:25:00,24.6,24.63,24.6,24.61,3000.0,22.0678,22.0947,22.0678,22.0767,3000.0
2012-02-21 14:30:00,24.61,24.61,24.55,24.56,6400.0,22.0767,22.0767,22.0229,22.0319,6400.0
2012-02-21 14:35:00,24.56,24.56,24.45,24.48,6000.0,22.0319,22.0319,21.9332,21.9601,6000.0
2012-02-21 14:40:00,24.47,24.49,24.41,24.44,15600.0,21.9511,21.9691,21.8973,21.9242,15600.0
2012-02-21 14:45:00,24.44,24.44,24.41,24.41,7300.0,21.9242,21.9242,21.8973,21.8973,7300.0
2012-02-21 14:50:00,24.42,24.43,24.39,24.4,24600.0,21.9063,21.9153,21.8794,21.8883,24600.0
2012-02-21 14:55:00,24.4,24.43,24.39,24.4,31600.0,21.8883,21.9153,21.8794,21.8883,31600.0
2012-02-21 15:00:00,24.41,24.44,24.4,24.43,23700.0,21.8973,21.9242,21.8883,21.9153,23700.0
2012-02-21 15:05:00,24.43,24.45,24.4,24.41,14700.0,21.9153,21.9332,21.8883,21.8973,14700.0
2012-02-21 15:10:00,24.4,24.43,24.39,24.4,51400.0,21.8883,21.9153,21.8794,21.8883,51400.0
2012-02-21 15:15:00,24.41,24.41,24.3,24.3,32300.0,21.8973,21.8973,21.7986,21.7986,32300.0
2012-02-21 15:20:00,24.31,24.31,24.14,24.17,74400.0,21.8076,21.8076,21.6551,21.682,74400.0
2012-02-21 15:25:00,24.16,24.34,24.05,24.28,38000.0,21.673,21.8345,21.5744,21.7807,38000.0
2012-02-21 15:30:00,24.26,24.34,24.23,24.25,22700.0,21.7628,21.8345,21.7358,21.7538,22700.0
2012-02-21 15:35:00,24.25,24.35,24.23,24.33,21700.0,21.7538,21.8435,21.7358,21.8255,21700.0
2012-02-21 15:40:00,24.33,24.36,24.29,24.29,33700.0,21.8255,21.8525,21.7897,21.7897,33700.0
2012-02-21 15:45:00,24.29,24.32,24.23,24.24,38400.0,21.7897,21.8166,21.7358,21.7448,38400.0
2012-02-21 15:50:00,24.22,24.26,24.2,24.26,62700.0,21.7269,21.7628,21.7089,21.7628,62700.0
2012-02-21 15:55:00,24.26,24.28,24.22,24.25,67700.0,21.7628,21.7807,21.7269,21.7538,67700.0
2012-02-22 09:30:00,24.03,24.2,23.67,23.75,68300.0,21.5564,21.7089,21.2335,21.3052,68300.0
2012-02-22 09:35:00,23.76,23.8,23.12,23.41,106400.0,21.3142,21.3501,20.7401,21.0002,106400.0
2012-02-22 09:40:00,23.38,23.62,23.27,23.44,36500.0,20.9733,21.1886,20.8747,21.0272,36500.0
2012-02-22 09:45:00,23.45,23.55,23.4,23.49,37100.0,21.0361,21.1258,20.9913,21.072,37100.0
2012-02-22 09:50:00,23.46,23.66,23.33,23.56,48400.0,21.0451,21.2245,20.9285,21.1348,48400.0
2012-02-22 09:55:00,23.58,23.62,23.51,23.6,43400.0,21.1527,21.1886,21.09,21.1707,43400.0
2012-02-22 10:00:00,23.63,23.74,23.56,23.71,24200.0,21.1976,21.2963,21.1348,21.2694,24200.0
2012-02-22 10:05:00,23.71,23.75,23.65,23.72,19700.0,21.2694,21.3052,21.2155,21.2783,19700.0
2012-02-22 10:10:00,23.72,23.75,23.71,23.71,12400.0,21.2783,21.3052,21.2694,21.2694,12400.0
2012-02-22 10:15:00,23.73,23.73,23.65,23.65,11100.0,21.2873,21.2873,21.2155,21.2155,11100.0
2012-02-22 10:20:00,23.66,23.75,23.65,23.7,27100.0,21.2245,21.3052,21.2155,21.2604,27100.0
2012-02-22 10:25:00,23.7,23.71,23.63,23.63,8300.0,21.2604,21.2694,21.1976,21.1976,8300.0
2012-02-22 10:30:00,23.66,23.72,23.61,23.62,13700.0,21.2245,21.2783,21.1797,21.1886,13700.0
2012-02-22 10:35:00,23.64,23.71,23.6,23.68,9700.0,21.2066,21.2694,21.1707,21.2425,9700.0
2012-02-22 10:40:00,23.7,23.74,23.68,23.68,24200.0,21.2604,21.2963,21.2425,21.2425,24200.0
2012-02-22 10:45:00,23.69,23.75,23.67,23.7,24800.0,21.2514,21.3052,21.2335,21.2604,24800.0
2012-02-22 10:50:00,23.71,23.75,23.7,23.73,11000.0,21.2694,21.3052,21.2604,21.2873,11000.0
2012-02-22 10:55:00,23.72,23.73,23.7,23.71,31300.0,21.2783,21.2873,21.2604,21.2694,31300.0
2012-02-22 11:00:00,23.74,23.77,23.71,23.72,18300.0,21.2963,21.3232,21.2694,21.2783,18300.0
2012-02-22 11:05:00,23.74,23.75,23.71,23.74,6600.0,21.2963,21.3052,21.2694,21.2963,6600.0
2012-02-22 11:10:00,23.73,23.75,23.71,23.72,7600.0,21.2873,21.3052,21.2694,21.2783,7600.0
2012-02-22 11:15:00,23.71,23.72,23.68,23.7,16400.0,21.2694,21.2783,21.2425,21.2604,16400.0
2012-02-22 11:20:00,23.7,23.75,23.68,23.72,10300.0,21.2604,21.3052,21.2425,21.2783,10300.0
2012-02-22 11:25:00,23.73,23.75,23.68,23.68,35600.0,21.2873,21.3052,21.2425,21.2425,35600.0
2012-02-22 11:30:00,23.67,23.7,23.6,23.62,5800.0,21.2335,21.2604,21.1707,21.1886,5800.0
2012-02-22 11:35:00,23.63,23.65,23.6,23.63,7500.0,21.1976,21.2155,21.1707,21.1976,7500.0
2012-02-22 11:40:00,23.63,23.63,23.4,23.48,24700.0,21.1976,21.1976,20.9913,21.063,24700.0
2012-02-22 11:45:00,23.5,23.55,23.44,23.44,11900.0,21.081,21.1258,21.0272,21.0272,11900.0
2012-02-22 11:50:00,23.46,23.54,23.42,23.42,12700.0,21.0451,21.1169,21.0092,21.0092,12700.0
2012-02-22 11:55:00,23.44,23.48,23.42,23.45,38800.0,21.0272,21.063,21.0092,21.0361,38800.0
2012-02-22 12:00:00,23.45,23.46,23.43,23.44,3300.0,21.0361,21.0451,21.0182,21.0272,3300.0
2012-02-22 12:05:00,23.45,23.47,23.37,23.37,12900.0,21.0361,21.0541,20.9644,20.9644,12900.0
2012-02-22 12:10:00,23.39,23.39,23.32,23.37,8000.0,20.9823,20.9823,20.9195,20.9644,8000.0
2012-02-22 12:15:00,23.37,23.43,23.35,23.43,5600.0,20.9644,21.0182,20.9464,21.0182,5600.0
2012-02-22 12:20:00,23.43,23.5,23.43,23.5,5400.0,21.0182,21.081,21.0182,21.081,5400.0
2012-02-22 12:25:00,23.49,23.54,23.47,23.53,5100.0,21.072,21.1169,21.0541,21.1079,5100.0
2012-02-22 12:30:00,23.55,23.57,23.51,23.53,5400.0,21.1258,21.1438,21.09,21.1079,5400.0
2012-02-22 12:35:00,23.53,23.53,23.51,23.51,3300.0,21.1079,21.1079,21.09,21.09,3300.0
2012-02-22 12:40:00,23.52,23.54,23.51,23.53,6600.0,21.0989,21.1169,21.09,21.1079,6600.0
2012-02-22 12:45:00,23.53,23.55,23.5,23.55,7400.0,21.1079,21.1258,21.081,21.1258,7400.0
2012-02-22 12:50:00,23.57,23.61,23.57,23.57,3000.0,21.1438,21.1797,21.1438,21.1438,3000.0
2012-02-22 12:55:00,23.57,23.57,23.53,23.56,1200.0,21.1438,21.1438,21.1079,21.1348,1200.0
2012-02-22 13:00:00,23.56,23.58,23.54,23.57,2500.0,21.1348,21.1527,21.1169,21.1438,2500.0
2012-02-22 13:05:00,23.59,23.62,23.53,23.53,14700.0,21.1617,21.1886,21.1079,21.1079,14700.0
2012-02-22 13:10:00,23.53,23.53,23.5,23.5,7000.0,21.1079,21.1079,21.081,21.081,7000.0
2012-02-22 13:15:00,23.51,23.52,23.45,23.45,11500.0,21.09,21.0989,21.0361,21.0361,11500.0
2012-02-22 13:20:00,23.45,23.45,23.42,23.43,11500.0,21.0361,21.0361,21.0092,21.0182,11500.0
2012-02-22 13:25:00,23.44,23.51,23.43,23.48,4100.0,21.0272,21.09,21.0182,21.063,4100.0
2012-02-22 13:30:00,23.5,23.52,23.49,23.52,2700.0,21.081,21.0989,21.072,21.0989,2700.0
2012-02-22 13:35:00,23.53,23.58,23.53,23.55,9700.0,21.1079,21.1527,21.1079,21.1258,9700.0
2012-02-22 13:40:00,23.54,23.58,23.53,23.58,5100.0,21.1169,21.1527,21.1079,21.1527,5100.0
2012-02-22 13:45:00,23.58,23.6,23.52,23.54,7200.0,21.1527,21.1707,21.0989,21.1169,7200.0
2012-02-22 13:50:00,23.54,23.6,23.54,23.6,5400.0,21.1169,21.1707,21.1169,21.1707,5400.0
2012-02-22 13:55:00,23.6,23.6,23.56,23.56,5600.0,21.1707,21.1707,21.1348,21.1348,5600.0
2012-02-22 14:00:00,23.57,23.58,23.56,23.58,12600.0,21.1438,21.1527,21.1348,21.1527,12600.0
2012-02-22 14:05:00,23.58,23.66,23.58,23.58,22200.0,21.1527,21.2245,21.1527,21.1527,22200.0
2012-02-22 14:10:00,23.58,23.61,23.53,23.54,16400.0,21.1527,21.1797,21.1079,21.1169,16400.0
2012-02-22 14:15:00,23.55,23.55,23.47,23.48,17900.0,21.1258,21.1258,21.0541,21.063,17900.0
2012-02-22 14:20:00,23.48,23.51,23.42,23.51,12800.0,21.063,21.09,21.0092,21.09,12800.0
2012-02-22 14:25:00,23.5,23.56,23.5,23.56,6800.0,21.081,21.1348,21.081,21.1348,6800.0
2012-02-22 14:30:00,23.57,23.65,23.57,23.65,9300.0,21.1438,21.2155,21.1438,21.2155,9300.0
2012-02-22 14:35:00,23.65,23.65,23.58,23.58,8600.0,21.2155,21.2155,21.1527,21.1527,8600.0
2012-02-22 14:40:00,23.58,23.64,23.57,23.64,11600.0,21.1527,21.2066,21.1438,21.2066,11600.0
2012-02-22 14:45:00,23.64,23.69,23.63,23.64,4800.0,21.2066,21.2514,21.1976,21.2066,4800.0
2012-02-22 14:50:00,23.64,23.68,23.59,23.61,6700.0,21.2066,21.2425,21.1617,21.1797,6700.0
2012-02-22 14:55:00,23.61,23.64,23.6,23.6,5600.0,21.1797,21.2066,21.1707,21.1707,5600.0
2012-02-22 15:00:00,23.6,23.63,23.6,23.61,10600.0,21.1707,21.1976,21.1707,21.1797,10600.0
2012-02-22 15:05:00,23.61,23.64,23.6,23.6,13400.0,21.1797,21.2066,21.1707,21.1707,13400.0
2012-02-22 15:10:00,23.61,23.69,23.6,23.65,20100.0,21.1797,21.2514,21.1707,21.2155,20100.0
2012-02-22 15:15:00,23.64,23.67,23.6,23.64,14800.0,21.2066,21.2335,21.1707,21.2066,14800.0
2012-02-22 15:20:00,23.63,23.64,23.6,23.63,9100.0,21.1976,21.2066,21.1707,21.1976,9100.0
2012-02-22 15:25:00,23.63,23.65,23.55,23.63,13000.0,21.1976,21.2155,21.1258,21.1976,13000.0
2012-02-22 15:30:00,23.64,23.67,23.62,23.64,18800.0,21.2066,21.2335,21.1886,21.2066,18800.0
2012-02-22 15:35:00,23.65,23.75,23.65,23.75,46900.0,21.2155,21.3052,21.2155,21.3052,46900.0
2012-02-22 15:40:00,23.75,23.75,23.62,23.72,28600.0,21.3052,21.3052,21.1886,21.2783,28600.0
2012-02-22 15:45:00,23.73,23.73,23.64,23.66,25000.0,21.2873,21.2873,21.2066,21.2245,25000.0
2012-02-22 15:50:00,23.66,23.71,23.64,23.66,21400.0,21.2245,21.2694,21.2066,21.2245,21400.0
2012-02-22 15:55:00,23.67,23.68,23.59,23.62,30100.0,21.2335,21.2425,21.1617,21.1886,30100.0
2012-02-23 09:30:00,23.6,23.66,23.18,23.2,30600.0,21.1707,21.2245,20.7939,20.8119,30600.0
2012-02-23 09:35:00,23.2,23.3,23.15,23.19,63000.0,20.8119,20.9016,20.767,20.8029,63000.0
2012-02-23 09:40:00,23.17,23.17,22.88,22.98,53200.0,20.785,20.785,20.5248,20.6145,53200.0
2012-02-23 09:45:00,22.98,23.02,22.86,22.9,35100.0,20.6145,20.6504,20.5069,20.5427,35100.0
2012-02-23 09:50:00,22.93,22.95,22.7,22.86,108000.0,20.5697,20.5876,20.3633,20.5069,108000.0
2012-02-23 09:55:00,22.91,23.07,22.85,23.05,108500.0,20.5517,20.6952,20.4979,20.6773,108500.0
2012-02-23 10:00:00,23.05,23.15,23.05,23.11,36100.0,20.6773,20.767,20.6773,20.7311,36100.0
2012-02-23 10:05:00,23.11,23.26,23.11,23.24,53700.0,20.7311,20.8657,20.7311,20.8477,53700.0
2012-02-23 10:10:00,23.23,23.34,23.21,23.34,29400.0,20.8388,20.9375,20.8208,20.9375,29400.0
2012-02-23 10:15:00,23.34,23.49,23.34,23.47,11300.0,20.9375,21.072,20.9375,21.0541,11300.0
2012-02-23 10:20:00,23.47,23.47,23.31,23.34,38700.0,21.0541,21.0541,20.9105,20.9375,38700.0
2012-02-23 10:25:00,23.31,23.45,23.31,23.45,15700.0,20.9105,21.0361,20.9105,21.0361,15700.0
2012-02-23 10:30:00,23.43,23.54,23.39,23.54,18200.0,21.0182,21.1169,20.9823,21.1169,18200.0
2012-02-23 10:35:00,23.52,23.56,23.49,23.56,17800.0,21.0989,21.1348,21.072,21.1348,17800.0
2012-02-23 10:40:00,23.56,23.64,23.55,23.61,14700.0,21.1348,21.2066,21.1258,21.1797,14700.0
2012-02-23 10:45:00,23.63,23.69,23.61,23.66,62200.0,21.1976,21.2514,21.1797,21.2245,62200.0
2012-02-23 10:50:00,23.68,23.84,23.68,23.81,23200.0,21.2425,21.386,21.2425,21.3591,23200.0
2012-02-23 10:55:00,23.81,23.96,23.79,23.96,18200.0,21.3591,21.4936,21.3411,21.4936,18200.0
2012-02-23 11:00:00,23.96,23.98,23.94,23.97,19200.0,21.4936,21.5116,21.4757,21.5026,19200.0
2012-02-23 11:05:00,23.94,24.03,23.94,24.03,27700.0,21.4757,21.5564,21.4757,21.5564,27700.0
2012-02-23 11:10:00,24.04,24.18,24.04,24.17,20900.0,21.5654,21.691,21.5654,21.682,20900.0
2012-02-23 11:15:00,24.14,24.18,24.09,24.1,30300.0,21.6551,21.691,21.6102,21.6192,30300.0
2012-02-23 11:20:00,24.11,24.18,24.09,24.15,25800.0,21.6282,21.691,21.6102,21.6641,25800.0
2012-02-23 11:25:00,24.15,24.18,24.15,24.17,5500.0,21.6641,21.691,21.6641,21.682,5500.0
2012-02-23 11:30:00,24.18,24.18,24.15,24.15,7800.0,21.691,21.691,21.6641,21.6641,7800.0
2012-02-23 11:35:00,24.17,24.18,24.15,24.17,5200.0,21.682,21.691,21.6641,21.682,5200.0
2012-02-23 11:40:00,24.15,24.18,24.14,24.16,9100.0,21.6641,21.691,21.6551,21.673,9100.0
2012-02-23 11:45:00,24.15,24.23,24.15,24.19,14800.0,21.6641,21.7358,21.6641,21.7,14800.0
2012-02-23 11:50:00,24.18,24.22,24.15,24.22,9800.0,21.691,21.7269,21.6641,21.7269,9800.0
2012-02-23 11:55:00,24.22,24.33,24.2,24.29,23900.0,21.7269,21.8255,21.7089,21.7897,23900.0
2012-02-23 12:00:00,24.29,24.34,24.28,24.33,16800.0,21.7897,21.8345,21.7807,21.8255,16800.0
2012-02-23 12:05:00,24.33,24.33,24.25,24.32,12600.0,21.8255,21.8255,21.7538,21.8166,12600.0
2012-02-23 12:10:00,24.32,24.43,24.31,24.42,23200.0,21.8166,21.9153,21.8076,21.9063,23200.0
2012-02-23 12:15:00,24.41,24.44,24.36,24.36,9800.0,21.8973,21.9242,21.8525,21.8525,9800.0
2012-02-23 12:20:00,24.36,24.44,24.34,24.44,11100.0,21.8525,21.9242,21.8345,21.9242,11100.0
2012-02-23 12:25:00,24.44,24.52,24.42,24.51,17100.0,21.9242,21.996,21.9063,21.987,17100.0
2012-02-23 12:30:00,24.51,24.51,24.4,24.43,19100.0,21.987,21.987,21.8883,21.9153,19100.0
2012-02-23 12:35:00,24.42,24.45,24.41,24.43,5400.0,21.9063,21.9332,21.8973,21.9153,5400.0
2012-02-23 12:40:00,24.43,24.46,24.39,24.44,6500.0,21.9153,21.9422,21.8794,21.9242,6500.0
2012-02-23 12:45:00,24.42,24.42,24.33,24.37,17800.0,21.9063,21.9063,21.8255,21.8614,17800.0
2012-02-23 12:50:00,24.37,24.42,24.35,24.39,12900.0,21.8614,21.9063,21.8435,21.8794,12900.0
2012-02-23 12:55:00,24.37,24.43,24.35,24.38,24700.0,21.8614,21.9153,21.8435,21.8704,24700.0
2012-02-23 13:00:00,24.41,24.44,24.36,24.41,11100.0,21.8973,21.9242,21.8525,21.8973,11100.0
2012-02-23 13:05:00,24.42,24.44,24.35,24.37,17700.0,21.9063,21.9242,21.8435,21.8614,17700.0
2012-02-23 13:10:00,24.37,24.48,24.34,24.46,18500.0,21.8614,21.9601,21.8345,21.9422,18500.0
2012-02-23 13:15:00,24.48,24.5,24.45,24.5,10600.0,21.9601,21.978,21.9332,21.978,10600.0
2012-02-23 13:20:00,24.49,24.51,24.43,24.51,9500.0,21.9691,21.987,21.9153,21.987,9500.0
2012-02-23 13:25:00,24.5,24.5,24.4,24.4,10600.0,21.978,21.978,21.8883,21.8883,10600.0
2012-02-23 13:30:00,24.4,24.43,24.35,24.38,24900.0,21.8883,21.9153,21.8435,21.8704,24900.0
2012-02-23 13:35:00,24.36,24.38,24.32,24.33,6600.0,21.8525,21.8704,21.8166,21.8255,6600.0
2012-02-23 13:40:00,24.36,24.39,24.31,24.36,8800.0,21.8525,21.8794,21.8076,21.8525,8800.0
2012-02-23 13:45:00,24.39,24.41,24.34,24.38,20100.0,21.8794,21.8973,21.8345,21.8704,20100.0
2012-02-23 13:50:00,24.39,24.44,24.38,24.41,11000.0,21.8794,21.9242,21.8704,21.8973,11000.0
2012-02-23 13:55:00,24.43,24.47,24.42,24.45,10100.0,21.9153,21.9511,21.9063,21.9332,10100.0
2012-02-23 14:00:00,24.44,24.5,24.36,24.37,8600.0,21.9242,21.978,21.8525,21.8614,8600.0
2012-02-23 14:05:00,24.36,24.43,24.3,24.3,10400.0,21.8525,21.9153,21.7986,21.7986,10400.0
2012-02-23 14:10:00,24.3,24.39,24.3,24.39,5300.0,21.7986,21.8794,21.7986,21.8794,5300.0
2012-02-23 14:15:00,24.37,24.5,24.37,24.48,23800.0,21.8614,21.978,21.8614,21.9601,23800.0
2012-02-23 14:20:00,24.48,24.52,24.47,24.49,13700.0,21.9601,21.996,21.9511,21.9691,13700.0
2012-02-23 14:25:00,24.49,24.54,24.48,24.54,8900.0,21.9691,22.0139,21.9601,22.0139,8900.0
2012-02-23 14:30:00,24.53,24.62,24.52,24.55,24200.0,22.005,22.0857,21.996,22.0229,24200.0
2012-02-23 14:35:00,24.55,24.59,24.53,24.55,14700.0,22.0229,22.0588,22.005,22.0229,14700.0
2012-02-23 14:40:00,24.53,24.58,24.52,24.55,23500.0,22.005,22.0498,21.996,22.0229,23500.0
2012-02-23 14:45:00,24.55,24.57,24.54,24.56,15000.0,22.0229,22.0408,22.0139,22.0319,15000.0
2012-02-23 14:50:00,24.54,24.59,24.54,24.57,12200.0,22.0139,22.0588,22.0139,22.0408,12200.0
2012-02-23 14:55:00,24.56,24.6,24.55,24.55,15700.0,22.0319,22.0678,22.0229,22.0229,15700.0
2012-02-23 15:00:00,24.56,24.63,24.55,24.62,28200.0,22.0319,22.0947,22.0229,22.0857,28200.0
2012-02-23 15:05:00,24.61,24.68,24.59,24.66,18900.0,22.0767,22.1395,22.0588,22.1216,18900.0
2012-02-23 15:10:00,24.63,24.66,24.6,24.66,14200.0,22.0947,22.1216,22.0678,22.1216,14200.0
2012-02-23 15:15:00,24.64,24.7,24.62,24.67,22900.0,22.1036,22.1575,22.0857,22.1305,22900.0
2012-02-23 15:20:00,24.67,24.67,24.63,24.63,15500.0,22.1305,22.1305,22.0947,22.0947,15500.0
2012-02-23 15:25:00,24.63,24.72,24.62,24.7,25400.0,22.0947,22.1754,22.0857,22.1575,25400.0
2012-02-23 15:30:00,24.7,24.74,24.6,24.65,25900.0,22.1575,22.1933,22.0678,22.1126,25900.0
2012-02-23 15:35:00,24.64,24.68,24.61,24.68,26500.0,22.1036,22.1395,22.0767,22.1395,26500.0
2012-02-23 15:40:00,24.67,24.73,24.61,24.63,22900.0,22.1305,22.1844,22.0767,22.0947,22900.0
2012-02-23 15:45:00,24.61,24.65,24.52,24.54,64400.0,22.0767,22.1126,21.996,22.0139,64400.0
2012-02-23 15:50:00,24.53,24.53,24.45,24.5,76300.0,22.005,22.005,21.9332,21.978,76300.0
2012-02-23 15:55:00,24.49,24.57,24.49,24.55,114800.0,21.9691,22.0408,21.9691,22.0229,114800.0
2012-02-24 09:30:00,24.94,25.3,24.55,25.25,42500.0,22.3728,22.6957,22.0229,22.6508,42500.0
2012-02-24 09:35:00,25.23,25.23,24.69,24.75,23000.0,22.6329,22.6329,22.1485,22.2023,23000.0
2012-02-24 09:40:00,24.75,24.81,24.57,24.61,12100.0,22.2023,22.2561,22.0408,22.0767,12100.0
2012-02-24 09:45:00,24.57,24.62,24.55,24.6,11000.0,22.0408,22.0857,22.0229,22.0678,11000.0
2012-02-24 09:50:00,24.56,24.65,24.56,24.61,15000.0,22.0319,22.1126,22.0319,22.0767,15000.0
2012-02-24 09:55:00,24.62,24.76,24.61,24.69,35200.0,22.0857,22.2113,22.0767,22.1485,35200.0
2012-02-24 10:00:00,24.66,24.77,24.65,24.71,18100.0,22.1216,22.2203,22.1126,22.1664,18100.0
2012-02-24 10:05:00,24.7,24.86,24.7,24.81,12900.0,22.1575,22.301,22.1575,22.2561,12900.0
2012-02-24 10:10:00,24.82,24.85,24.8,24.81,9400.0,22.2651,22.292,22.2472,22.2561,9400.0
2012-02-24 10:15:00,24.81,24.9,24.8,24.84,12900.0,22.2561,22.3369,22.2472,22.283,12900.0
2012-02-24 10:20:00,24.84,24.94,24.79,24.89,34600.0,22.283,22.3728,22.2382,22.3279,34600.0
2012-02-24 10:25:00,24.89,24.93,24.87,24.9,71400.0,22.3279,22.3638,22.31,22.3369,71400.0
2012-02-24 10:30:00,24.87,24.91,24.85,24.9,12900.0,22.31,22.3458,22.292,22.3369,12900.0
2012-02-24 10:35:00,24.9,24.95,24.89,24.95,13900.0,22.3369,22.3817,22.3279,22.3817,13900.0
2012-02-24 10:40:00,24.94,24.96,24.92,24.92,10400.0,22.3728,22.3907,22.3548,22.3548,10400.0
2012-02-24 10:45:00,24.95,25.01,24.92,25.0,28700.0,22.3817,22.4355,22.3548,22.4266,28700.0
2012-02-24 10:50:00,25.0,25.01,24.96,24.96,20700.0,22.4266,22.4355,22.3907,22.3907,20700.0
2012-02-24 10:55:00,24.97,25.01,24.97,25.01,23700.0,22.3997,22.4355,22.3997,22.4355,23700.0
2012-02-24 11:00:00,25.0,25.04,24.98,25.02,11800.0,22.4266,22.4625,22.4086,22.4445,11800.0
2012-02-24 11:05:00,24.99,25.02,24.99,25.01,9500.0,22.4176,22.4445,22.4176,22.4355,9500.0
2012-02-24 11:10:00,25.0,25.01,25.0,25.01,9600.0,22.4266,22.4355,22.4266,22.4355,9600.0
2012-02-24 11:15:00,25.0,25.01,25.0,25.0,11700.0,22.4266,22.4355,22.4266,22.4266,11700.0
2012-02-24 11:20:00,25.0,25.05,25.0,25.0,16200.0,22.4266,22.4714,22.4266,22.4266,16200.0
2012-02-24 11:25:00,25.0,25.05,25.0,25.05,14600.0,22.4266,22.4714,22.4266,22.4714,14600.0
2012-02-24 11:30:00,25.03,25.05,24.99,25.05,11100.0,22.4535,22.4714,22.4176,22.4714,11100.0
2012-02-24 11:35:00,25.02,25.03,24.99,25.01,7100.0,22.4445,22.4535,22.4176,22.4355,7100.0
2012-02-24 11:40:00,25.0,25.02,25.0,25.01,7100.0,22.4266,22.4445,22.4266,22.4355,7100.0
2012-02-24 11:45:00,25.0,25.02,25.0,25.02,11500.0,22.4266,22.4445,22.4266,22.4445,11500.0
2012-02-24 11:50:00,25.02,25.03,25.0,25.01,5700.0,22.4445,22.4535,22.4266,22.4355,5700.0
2012-02-24 11:55:00,25.0,25.02,24.99,25.0,18300.0,22.4266,22.4445,22.4176,22.4266,18300.0
2012-02-24 12:00:00,25.0,25.02,25.0,25.01,17000.0,22.4266,22.4445,22.4266,22.4355,17000.0
2012-02-24 12:05:00,25.0,25.03,25.0,25.0,13500.0,22.4266,22.4535,22.4266,22.4266,13500.0
2012-02-24 12:10:00,25.0,25.02,24.92,24.96,393500.0,22.4266,22.4445,22.3548,22.3907,393500.0
2012-02-24 12:15:00,24.97,25.02,24.96,25.02,4800.0,22.3997,22.4445,22.3907,22.4445,4800.0
2012-02-24 12:20:00,25.02,25.03,24.95,24.99,9500.0,22.4445,22.4535,22.3817,22.4176,9500.0
2012-02-24 12:25:00,24.99,25.02,24.99,25.02,8800.0,22.4176,22.4445,22.4176,22.4445,8800.0
2012-02-24 12:30:00,25.02,25.02,25.0,25.01,6300.0,22.4445,22.4445,22.4266,22.4355,6300.0
2012-02-24 12:35:00,25.01,25.02,25.0,25.0,4600.0,22.4355,22.4445,22.4266,22.4266,4600.0
2012-02-24 12:40:00,25.0,25.04,24.99,25.01,16900.0,22.4266,22.4625,22.4176,22.4355,16900.0
2012-02-24 12:45:00,25.03,25.05,25.01,25.05,13600.0,22.4535,22.4714,22.4355,22.4714,13600.0
2012-02-24 12:50:00,25.02,25.03,24.98,25.02,16000.0,22.4445,22.4535,22.4086,22.4445,16000.0
2012-02-24 12:55:00,25.02,25.03,25.0,25.01,6100.0,22.4445,22.4535,22.4266,22.4355,6100.0
2012-02-24 13:00:00,25.0,25.03,25.0,25.0,24700.0,22.4266,22.4535,22.4266,22.4266,24700.0
2012-02-24 13:05:00,25.0,25.02,24.99,25.01,16400.0,22.4266,22.4445,22.4176,22.4355,16400.0
2012-02-24 13:10:00,25.0,25.01,24.99,25.01,11300.0,22.4266,22.4355,22.4176,22.4355,11300.0
2012-02-24 13:15:00,25.0,25.01,24.93,24.99,67200.0,22.4266,22.4355,22.3638,22.4176,67200.0
2012-02-24 13:20:00,24.99,25.0,24.95,24.98,8800.0,22.4176,22.4266,22.3817,22.4086,8800.0
2012-02-24 13:25:00,24.95,24.99,24.87,24.87,26000.0,22.3817,22.4176,22.31,22.31,26000.0
2012-02-24 13:30:00,24.88,24.9,24.73,24.79,68500.0,22.3189,22.3369,22.1844,22.2382,68500.0
2012-02-24 13:35:00,24.76,24.78,24.67,24.71,22300.0,22.2113,22.2292,22.1305,22.1664,22300.0
2012-02-24 13:40:00,24.71,24.92,24.71,24.89,19600.0,22.1664,22.3548,22.1664,22.3279,19600.0
2012-02-24 13:45:00,24.89,24.96,24.85,24.93,13100.0,22.3279,22.3907,22.292,22.3638,13100.0
2012-02-24 13:50:00,24.9,25.0,24.89,24.95,22000.0,22.3369,22.4266,22.3279,22.3817,22000.0
2012-02-24 13:55:00,24.97,25.0,24.97,25.0,7100.0,22.3997,22.4266,22.3997,22.4266,7100.0
2012-02-24 14:00:00,24.99,25.03,24.97,25.0,7900.0,22.4176,22.4535,22.3997,22.4266,7900.0
2012-02-24 14:05:00,25.0,25.02,24.89,24.94,59000.0,22.4266,22.4445,22.3279,22.3728,59000.0
2012-02-24 14:10:00,24.94,24.96,24.88,24.89,5900.0,22.3728,22.3907,22.3189,22.3279,5900.0
2012-02-24 14:15:00,24.87,24.99,24.82,24.95,48800.0,22.31,22.4176,22.2651,22.3817,48800.0
2012-02-24 14:20:00,24.96,24.98,24.85,24.92,56000.0,22.3907,22.4086,22.292,22.3548,56000.0
2012-02-24 14:25:00,24.88,24.97,24.87,24.95,16000.0,22.3189,22.3997,22.31,22.3817,16000.0
2012-02-24 14:30:00,24.93,24.95,24.86,24.93,14700.0,22.3638,22.3817,22.301,22.3638,14700.0
2012-02-24 14:35:00,24.9,24.91,24.78,24.83,16800.0,22.3369,22.3458,22.2292,22.2741,16800.0
2012-02-24 14:40:00,24.85,24.85,24.79,24.8,6800.0,22.292,22.292,22.2382,22.2472,6800.0
2012-02-24 14:45:00,24.79,24.85,24.79,24.83,9900.0,22.2382,22.292,22.2382,22.2741,9900.0
2012-02-24 14:50:00,24.79,24.83,24.78,24.82,14800.0,22.2382,22.2741,22.2292,22.2651,14800.0
2012-02-24 14:55:00,24.81,24.82,24.77,24.8,18600.0,22.2561,22.2651,22.2203,22.2472,18600.0
2012-02-24 15:00:00,24.8,24.94,24.8,24.94,35300.0,22.2472,22.3728,22.2472,22.3728,35300.0
2012-02-24 15:05:00,24.93,24.94,24.9,24.94,9300.0,22.3638,22.3728,22.3369,22.3728,9300.0
2012-02-24 15:10:00,24.94,24.97,24.89,24.94,24800.0,22.3728,22.3997,22.3279,22.3728,24800.0
2012-02-24 15:15:00,24.94,25.0,24.91,25.0,12800.0,22.3728,22.4266,22.3458,22.4266,12800.0
2012-02-24 15:20:00,25.0,25.0,24.96,24.98,53800.0,22.4266,22.4266,22.3907,22.4086,53800.0
2012-02-24 15:25:00,24.99,25.0,24.96,24.99,48300.0,22.4176,22.4266,22.3907,22.4176,48300.0
2012-02-24 15:30:00,24.98,25.06,24.93,25.0,76000.0,22.4086,22.4804,22.3638,22.4266,76000.0
2012-02-24 15:35:00,25.0,25.02,24.97,24.98,49300.0,22.4266,22.4445,22.3997,22.4086,49300.0
2012-02-24 15:40:00,24.98,25.04,24.96,25.0,50600.0,22.4086,22.4625,22.3907,22.4266,50600.0
2012-02-24 15:45:00,25.01,25.02,24.97,24.98,31300.0,22.4355,22.4445,22.3997,22.4086,31300.0
2012-02-24 15:50:00,24.97,25.01,24.93,25.01,46200.0,22.3997,22.4355,22.3638,22.4355,46200.0
2012-02-24 15:55:00,25.01,25.02,24.96,25.0,114000.0,22.4355,22.4445,22.3907,22.4266,114000.0
2012-02-27 09:30:00,24.55,24.7,24.33,24.37,32800.0,22.0229,22.1575,21.8255,21.8614,32800.0
2012-02-27 09:35:00,24.38,24.48,24.22,24.39,30000.0,21.8704,21.9601,21.7269,21.8794,30000.0
2012-02-27 09:40:00,24.39,24.45,24.36,24.36,15000.0,21.8794,21.9332,21.8525,21.8525,15000.0
2012-02-27 09:45:00,24.35,24.38,24.25,24.35,26000.0,21.8435,21.8704,21.7538,21.8435,26000.0
2012-02-27 09:50:00,24.35,24.35,24.35,24.35,5200.0,21.8435,21.8435,21.8435,21.8435,5200.0
2012-02-27 09:55:00,24.4,24.44,24.39,24.4,29800.0,21.8883,21.9242,21.8794,21.8883,29800.0
2012-02-27 10:00:00,24.43,24.47,24.35,24.43,31100.0,21.9153,21.9511,21.8435,21.9153,31100.0
2012-02-27 10:05:00,24.48,24.49,24.47,24.48,3600.0,21.9601,21.9691,21.9511,21.9601,3600.0
2012-02-27 10:10:00,24.48,24.49,24.45,24.46,9800.0,21.9601,21.9691,21.9332,21.9422,9800.0
2012-02-27 10:15:00,24.46,24.48,24.45,24.47,11600.0,21.9422,21.9601,21.9332,21.9511,11600.0
2012-02-27 10:20:00,24.48,24.48,24.43,24.45,19800.0,21.9601,21.9601,21.9153,21.9332,19800.0
2012-02-27 10:25:00,24.46,24.49,24.45,24.46,18900.0,21.9422,21.9691,21.9332,21.9422,18900.0
2012-02-27 10:30:00,24.46,24.48,24.44,24.48,13700.0,21.9422,21.9601,21.9242,21.9601,13700.0
2012-02-27 10:35:00,24.44,24.46,24.4,24.41,5400.0,21.9242,21.9422,21.8883,21.8973,5400.0
2012-02-27 10:40:00,24.46,24.49,24.41,24.47,31300.0,21.9422,21.9691,21.8973,21.9511,31300.0
2012-02-27 10:45:00,24.48,24.48,24.42,24.42,24200.0,21.9601,21.9601,21.9063,21.9063,24200.0
2012-02-27 10:50:00,24.45,24.45,24.41,24.43,4000.0,21.9332,21.9332,21.8973,21.9153,4000.0
2012-02-27 10:55:00,24.42,24.46,24.4,24.43,10200.0,21.9063,21.9422,21.8883,21.9153,10200.0
2012-02-27 11:00:00,24.45,24.5,24.45,24.48,81500.0,21.9332,21.978,21.9332,21.9601,81500.0
2012-02-27 11:05:00,24.48,24.52,24.47,24.5,14100.0,21.9601,21.996,21.9511,21.978,14100.0
2012-02-27 11:10:00,24.51,24.56,24.48,24.53,5400.0,21.987,22.0319,21.9601,22.005,5400.0
2012-02-27 11:15:00,24.49,24.6,24.48,24.54,8700.0,21.9691,22.0678,21.9601,22.0139,8700.0
2012-02-27 11:20:00,24.54,24.66,24.53,24.66,5400.0,22.0139,22.1216,22.005,22.1216,5400.0
2012-02-27 11:25:00,24.66,24.75,24.64,24.75,13400.0,22.1216,22.2023,22.1036,22.2023,13400.0
2012-02-27 11:30:00,24.7,24.76,24.69,24.75,11500.0,22.1575,22.2113,22.1485,22.2023,11500.0
2012-02-27 11:35:00,24.75,24.78,24.71,24.77,6200.0,22.2023,22.2292,22.1664,22.2203,6200.0
2012-02-27 11:40:00,24.73,24.77,24.64,24.64,116000.0,22.1844,22.2203,22.1036,22.1036,116000.0
2012-02-27 11:45:00,24.61,24.64,24.53,24.57,8400.0,22.0767,22.1036,22.005,22.0408,8400.0
2012-02-27 11:50:00,24.53,24.56,24.49,24.54,4100.0,22.005,22.0319,21.9691,22.0139,4100.0
2012-02-27 11:55:00,24.5,24.55,24.49,24.52,21700.0,21.978,22.0229,21.9691,21.996,21700.0
2012-02-27 12:00:00,24.49,24.52,24.47,24.5,33900.0,21.9691,21.996,21.9511,21.978,33900.0
2012-02-27 12:05:00,24.5,24.54,24.43,24.5,44300.0,21.978,22.0139,21.9153,21.978,44300.0
2012-02-27 12:10:00,24.48,24.51,24.47,24.51,19100.0,21.9601,21.987,21.9511,21.987,19100.0
2012-02-27 12:15:00,24.51,24.51,24.46,24.5,6300.0,21.987,21.987,21.9422,21.978,6300.0
2012-02-27 12:20:00,24.49,24.59,24.49,24.57,5600.0,21.9691,22.0588,21.9691,22.0408,5600.0
2012-02-27 12:25:00,24.55,24.58,24.53,24.54,4400.0,22.0229,22.0498,22.005,22.0139,4400.0
2012-02-27 12:30:00,24.52,24.56,24.5,24.51,8100.0,21.996,22.0319,21.978,21.987,8100.0
2012-02-27 12:35:00,24.51,24.59,24.5,24.51,7400.0,21.987,22.0588,21.978,21.987,7400.0
2012-02-27 12:40:00,24.51,24.58,24.5,24.58,5600.0,21.987,22.0498,21.978,22.0498,5600.0
2012-02-27 12:45:00,24.56,24.6,24.55,24.58,18300.0,22.0319,22.0678,22.0229,22.0498,18300.0
2012-02-27 12:50:00,24.56,24.61,24.52,24.52,18300.0,22.0319,22.0767,21.996,21.996,18300.0
2012-02-27 12:55:00,24.51,24.54,24.5,24.5,4900.0,21.987,22.0139,21.978,21.978,4900.0
2012-02-27 13:00:00,24.52,24.58,24.51,24.55,9000.0,21.996,22.0498,21.987,22.0229,9000.0
2012-02-27 13:05:00,24.52,24.57,24.52,24.55,7300.0,21.996,22.0408,21.996,22.0229,7300.0
2012-02-27 13:10:00,24.54,24.56,24.52,24.55,7100.0,22.0139,22.0319,21.996,22.0229,7100.0
2012-02-27 13:15:00,24.54,24.56,24.53,24.55,4600.0,22.0139,22.0319,22.005,22.0229,4600.0
2012-02-27 13:20:00,24.55,24.57,24.53,24.57,5400.0,22.0229,22.0408,22.005,22.0408,5400.0
2012-02-27 13:25:00,24.55,24.61,24.54,24.58,13200.0,22.0229,22.0767,22.0139,22.0498,13200.0
2012-02-27 13:30:00,24.6,24.63,24.58,24.63,6800.0,22.0678,22.0947,22.0498,22.0947,6800.0
2012-02-27 13:35:00,24.59,24.65,24.58,24.63,3800.0,22.0588,22.1126,22.0498,22.0947,3800.0
2012-02-27 13:40:00,24.63,24.63,24.6,24.63,6700.0,22.0947,22.0947,22.0678,22.0947,6700.0
2012-02-27 13:45:00,24.64,24.64,24.55,24.58,12900.0,22.1036,22.1036,22.0229,22.0498,12900.0
2012-02-27 13:50:00,24.57,24.61,24.56,24.6,18700.0,22.0408,22.0767,22.0319,22.0678,18700.0
2012-02-27 13:55:00,24.6,24.64,24.58,24.61,13200.0,22.0678,22.1036,22.0498,22.0767,13200.0
2012-02-27 14:00:00,24.6,24.66,24.6,24.65,5100.0,22.0678,22.1216,22.0678,22.1126,5100.0
2012-02-27 14:05:00,24.64,24.68,24.64,24.66,11300.0,22.1036,22.1395,22.1036,22.1216,11300.0
2012-02-27 14:10:00,24.65,24.68,24.65,24.68,7400.0,22.1126,22.1395,22.1126,22.1395,7400.0
2012-02-27 14:15:00,24.66,24.68,24.64,24.65,9100.0,22.1216,22.1395,22.1036,22.1126,9100.0
2012-02-27 14:20:00,24.65,24.66,24.63,24.64,12700.0,22.1126,22.1216,22.0947,22.1036,12700.0
2012-02-27 14:25:00,24.62,24.67,24.6,24.64,47300.0,22.0857,22.1305,22.0678,22.1036,47300.0
2012-02-27 14:30:00,24.63,24.67,24.63,24.65,10100.0,22.0947,22.1305,22.0947,22.1126,10100.0
2012-02-27 14:35:00,24.65,24.67,24.62,24.65,11600.0,22.1126,22.1305,22.0857,22.1126,11600.0
2012-02-27 14:40:00,24.64,24.71,24.64,24.71,17000.0,22.1036,22.1664,22.1036,22.1664,17000.0
2012-02-27 14:45:00,24.69,24.7,24.65,24.67,6400.0,22.1485,22.1575,22.1126,22.1305,6400.0
2012-02-27 14:50:00,24.67,24.69,24.66,24.67,5400.0,22.1305,22.1485,22.1216,22.1305,5400.0
2012-02-27 14:55:00,24.67,24.71,24.66,24.67,6800.0,22.1305,22.1664,22.1216,22.1305,6800.0
2012-02-27 15:00:00,24.67,24.77,24.67,24.77,9500.0,22.1305,22.2203,22.1305,22.2203,9500.0
2012-02-27 15:05:00,24.75,24.77,24.7,24.73,5200.0,22.2023,22.2203,22.1575,22.1844,5200.0
2012-02-27 15:10:00,24.71,24.73,24.67,24.69,13000.0,22.1664,22.1844,22.1305,22.1485,13000.0
2012-02-27 15:15:00,24.68,24.76,24.65,24.76,27700.0,22.1395,22.2113,22.1126,22.2113,27700.0
2012-02-27 15:20:00,24.76,24.78,24.73,24.75,12100.0,22.2113,22.2292,22.1844,22.2023,12100.0
2012-02-27 15:25:00,24.71,24.78,24.71,24.75,18400.0,22.1664,22.2292,22.1664,22.2023,18400.0
2012-02-27 15:30:00,24.76,24.81,24.72,24.74,49900.0,22.2113,22.2561,22.1754,22.1933,49900.0
2012-02-27 15:35:00,24.72,24.74,24.7,24.71,14300.0,22.1754,22.1933,22.1575,22.1664,14300.0
2012-02-27 15:40:00,24.71,24.77,24.7,24.76,22200.0,22.1664,22.2203,22.1575,22.2113,22200.0
2012-02-27 15:45:00,24.74,24.88,24.69,24.87,104200.0,22.1933,22.3189,22.1485,22.31,104200.0
2012-02-27 15:50:00,24.86,24.98,24.76,24.95,117300.0,22.301,22.4086,22.2113,22.3817,117300.0
2012-02-27 15:55:00,24.96,24.96,24.83,24.88,120900.0,22.3907,22.3907,22.2741,22.3189,120900.0
2012-02-28 09:30:00,24.76,24.98,24.72,24.88,11800.0,22.2113,22.4086,22.1754,22.3189,11800.0
2012-02-28 09:35:00,24.96,25.15,24.91,25.12,24800.0,22.3907,22.5611,22.3458,22.5342,24800.0
2012-02-28 09:40:00,25.07,25.11,24.85,24.93,37400.0,22.4894,22.5253,22.292,22.3638,37400.0
2012-02-28 09:45:00,24.85,24.93,24.81,24.88,14600.0,22.292,22.3638,22.2561,22.3189,14600.0
2012-02-28 09:50:00,24.85,24.95,24.85,24.89,7800.0,22.292,22.3817,22.292,22.3279,7800.0
2012-02-28 09:55:00,24.9,25.02,24.9,24.93,2300.0,22.3369,22.4445,22.3369,22.3638,2300.0
2012-02-28 10:00:00,25.02,25.07,24.95,24.99,10600.0,22.4445,22.4894,22.3817,22.4176,10600.0
2012-02-28 10:05:00,25.03,25.03,24.9,24.91,5700.0,22.4535,22.4535,22.3369,22.3458,5700.0
2012-02-28 10:10:00,24.91,25.02,24.9,24.92,7000.0,22.3458,22.4445,22.3369,22.3548,7000.0
2012-02-28 10:15:00,24.94,25.06,24.91,25.03,7900.0,22.3728,22.4804,22.3458,22.4535,7900.0
2012-02-28 10:20:00,25.04,25.05,24.98,25.05,8000.0,22.4625,22.4714,22.4086,22.4714,8000.0
2012-02-28 10:25:00,25.03,25.05,24.95,25.0,1800.0,22.4535,22.4714,22.3817,22.4266,1800.0
2012-02-28 10:30:00,24.97,25.1,24.96,25.07,15400.0,22.3997,22.5163,22.3907,22.4894,15400.0
2012-02-28 10:35:00,25.09,25.2,24.97,24.97,45300.0,22.5073,22.606,22.3997,22.3997,45300.0
2012-02-28 10:40:00,25.03,25.08,25.03,25.06,6900.0,22.4535,22.4983,22.4535,22.4804,6900.0
2012-02-28 10:45:00,25.06,25.08,24.95,24.96,44200.0,22.4804,22.4983,22.3817,22.3907,44200.0
2012-02-28 10:50:00,24.95,25.01,24.95,25.0,22200.0,22.3817,22.4355,22.3817,22.4266,22200.0
2012-02-28 10:55:00,25.0,25.03,24.95,25.02,16300.0,22.4266,22.4535,22.3817,22.4445,16300.0
2012-02-28 11:00:00,25.0,25.02,24.97,25.0,21300.0,22.4266,22.4445,22.3997,22.4266,21300.0
2012-02-28 11:05:00,24.99,25.0,24.94,24.96,12600.0,22.4176,22.4266,22.3728,22.3907,12600.0
2012-02-28 11:10:00,24.96,24.99,24.94,24.99,12900.0,22.3907,22.4176,22.3728,22.4176,12900.0
2012-02-28 11:15:00,24.96,24.97,24.94,24.96,20200.0,22.3907,22.3997,22.3728,22.3907,20200.0
2012-02-28 11:20:00,24.98,25.0,24.94,24.99,10300.0,22.4086,22.4266,22.3728,22.4176,10300.0
2012-02-28 11:25:00,24.99,25.01,24.97,25.0,10800.0,22.4176,22.4355,22.3997,22.4266,10800.0
2012-02-28 11:30:00,25.0,25.01,24.98,25.0,8100.0,22.4266,22.4355,22.4086,22.4266,8100.0
2012-02-28 11:35:00,24.99,25.04,24.96,25.0,12900.0,22.4176,22.4625,22.3907,22.4266,12900.0
2012-02-28 11:40:00,24.99,25.02,24.98,25.0,10000.0,22.4176,22.4445,22.4086,22.4266,10000.0
2012-02-28 11:45:00,24.98,25.01,24.98,25.0,11400.0,22.4086,22.4355,22.4086,22.4266,11400.0
2012-02-28 11:50:00,25.0,25.0,24.96,24.96,15400.0,22.4266,22.4266,22.3907,22.3907,15400.0
2012-02-28 11:55:00,24.96,25.01,24.96,25.01,11600.0,22.3907,22.4355,22.3907,22.4355,11600.0
2012-02-28 12:00:00,25.0,25.05,24.98,25.04,9200.0,22.4266,22.4714,22.4086,22.4625,9200.0
2012-02-28 12:05:00,25.02,25.07,25.01,25.03,8500.0,22.4445,22.4894,22.4355,22.4535,8500.0
2012-02-28 12:10:00,25.05,25.14,25.03,25.08,69700.0,22.4714,22.5522,22.4535,22.4983,69700.0
2012-02-28 12:15:00,25.05,25.1,25.0,25.0,5200.0,22.4714,22.5163,22.4266,22.4266,5200.0
2012-02-28 12:20:00,24.98,24.98,24.95,24.97,5000.0,22.4086,22.4086,22.3817,22.3997,5000.0
2012-02-28 12:25:00,24.95,25.0,24.94,24.99,4900.0,22.3817,22.4266,22.3728,22.4176,4900.0
2012-02-28 12:30:00,24.99,25.01,24.97,24.97,3000.0,22.4176,22.4355,22.3997,22.3997,3000.0
2012-02-28 12:35:00,25.0,25.05,24.98,25.0,4600.0,22.4266,22.4714,22.4086,22.4266,4600.0
2012-02-28 12:40:00,25.0,25.02,24.97,25.0,10900.0,22.4266,22.4445,22.3997,22.4266,10900.0
2012-02-28 12:45:00,25.0,25.01,24.98,24.98,3900.0,22.4266,22.4355,22.4086,22.4086,3900.0
2012-02-28 12:50:00,24.97,24.98,24.95,24.98,4400.0,22.3997,22.4086,22.3817,22.4086,4400.0
2012-02-28 12:55:00,24.96,24.98,24.95,24.96,5200.0,22.3907,22.4086,22.3817,22.3907,5200.0
2012-02-28 13:00:00,24.95,24.98,24.95,24.98,4200.0,22.3817,22.4086,22.3817,22.4086,4200.0
2012-02-28 13:05:00,24.95,24.98,24.95,24.96,30000.0,22.3817,22.4086,22.3817,22.3907,30000.0
2012-02-28 13:10:00,24.96,24.99,24.95,24.99,8600.0,22.3907,22.4176,22.3817,22.4176,8600.0
2012-02-28 13:15:00,24.96,24.99,24.95,24.96,6700.0,22.3907,22.4176,22.3817,22.3907,6700.0
2012-02-28 13:20:00,24.95,24.99,24.95,24.99,9100.0,22.3817,22.4176,22.3817,22.4176,9100.0
2012-02-28 13:25:00,24.99,24.99,24.96,24.97,3700.0,22.4176,22.4176,22.3907,22.3997,3700.0
2012-02-28 13:30:00,24.95,24.98,24.95,24.97,14200.0,22.3817,22.4086,22.3817,22.3997,14200.0
2012-02-28 13:35:00,24.96,24.97,24.95,24.97,6800.0,22.3907,22.3997,22.3817,22.3997,6800.0
2012-02-28 13:40:00,24.96,24.96,24.95,24.95,9000.0,22.3907,22.3907,22.3817,22.3817,9000.0
2012-02-28 13:45:00,24.95,24.98,24.95,24.97,27100.0,22.3817,22.4086,22.3817,22.3997,27100.0
2012-02-28 13:50:00,24.97,24.98,24.94,24.95,32900.0,22.3997,22.4086,22.3728,22.3817,32900.0
2012-02-28 13:55:00,24.95,25.02,24.95,25.02,52900.0,22.3817,22.4445,22.3817,22.4445,52900.0
2012-02-28 14:00:00,25.02,25.03,24.99,25.0,8800.0,22.4445,22.4535,22.4176,22.4266,8800.0
2012-02-28 14:05:00,24.99,25.01,24.97,24.99,14400.0,22.4176,22.4355,22.3997,22.4176,14400.0
2012-02-28 14:10:00,24.97,24.98,24.95,24.97,18400.0,22.3997,22.4086,22.3817,22.3997,18400.0
2012-02-28 14:15:00,24.95,24.96,24.95,24.95,82900.0,22.3817,22.3907,22.3817,22.3817,82900.0
2012-02-28 14:20:00,24.96,25.01,24.96,24.98,17000.0,22.3907,22.4355,22.3907,22.4086,17000.0
2012-02-28 14:25:00,24.97,24.98,24.95,24.95,27600.0,22.3997,22.4086,22.3817,22.3817,27600.0
2012-02-28 14:30:00,24.95,24.99,24.95,24.99,21600.0,22.3817,22.4176,22.3817,22.4176,21600.0
2012-02-28 14:35:00,24.98,25.01,24.98,24.99,8200.0,22.4086,22.4355,22.4086,22.4176,8200.0
2012-02-28 14:40:00,24.99,25.0,24.97,24.99,15400.0,22.4176,22.4266,22.3997,22.4176,15400.0
2012-02-28 14:45:00,24.99,25.0,24.93,24.98,24800.0,22.4176,22.4266,22.3638,22.4086,24800.0
2012-02-28 14:50:00,24.97,25.0,24.96,24.99,12000.0,22.3997,22.4266,22.3907,22.4176,12000.0
2012-02-28 14:55:00,24.97,24.99,24.97,24.98,12100.0,22.3997,22.4176,22.3997,22.4086,12100.0
2012-02-28 15:00:00,24.98,25.0,24.98,24.98,13100.0,22.4086,22.4266,22.4086,22.4086,13100.0
2012-02-28 15:05:00,24.98,25.0,24.97,24.99,16500.0,22.4086,22.4266,22.3997,22.4176,16500.0
2012-02-28 15:10:00,24.99,25.0,24.97,25.0,18900.0,22.4176,22.4266,22.3997,22.4266,18900.0
2012-02-28 15:15:00,25.01,25.05,25.01,25.02,15200.0,22.4355,22.4714,22.4355,22.4445,15200.0
2012-02-28 15:20:00,25.0,25.04,25.0,25.04,8200.0,22.4266,22.4625,22.4266,22.4625,8200.0
2012-02-28 15:25:00,25.01,25.01,24.97,24.98,9800.0,22.4355,22.4355,22.3997,22.4086,9800.0
2012-02-28 15:30:00,24.98,24.99,24.97,24.97,13500.0,22.4086,22.4176,22.3997,22.3997,13500.0
2012-02-28 15:35:00,24.97,25.0,24.96,24.99,23500.0,22.3997,22.4266,22.3907,22.4176,23500.0
2012-02-28 15:40:00,24.98,25.04,24.97,25.04,31000.0,22.4086,22.4625,22.3997,22.4625,31000.0
2012-02-28 15:45:00,25.02,25.03,24.99,25.01,14500.0,22.4445,22.4535,22.4176,22.4355,14500.0
2012-02-28 15:50:00,25.02,25.05,24.99,25.04,129600.0,22.4445,22.4714,22.4176,22.4625,129600.0
2012-02-28 15:55:00,25.04,25.14,25.03,25.07,124500.0,22.4625,22.5522,22.4535,22.4894,124500.0
2012-02-29 09:30:00,25.16,25.16,24.74,24.75,13600.0,22.5701,22.5701,22.1933,22.2023,13600.0
2012-02-29 09:35:00,24.82,24.93,24.81,24.91,7500.0,22.2651,22.3638,22.2561,22.3458,7500.0
2012-02-29 09:40:00,24.87,24.94,24.75,24.82,10300.0,22.31,22.3728,22.2023,22.2651,10300.0
2012-02-29 09:45:00,24.82,25.09,24.82,25.09,8300.0,22.2651,22.5073,22.2651,22.5073,8300.0
2012-02-29 09:50:00,25.03,25.1,24.97,25.03,20500.0,22.4535,22.5163,22.3997,22.4535,20500.0
2012-02-29 09:55:00,25.03,25.07,24.88,24.93,6400.0,22.4535,22.4894,22.3189,22.3638,6400.0
2012-02-29 10:00:00,24.88,24.98,24.88,24.98,13600.0,22.3189,22.4086,22.3189,22.4086,13600.0
2012-02-29 10:05:00,24.98,25.03,24.87,25.03,16900.0,22.4086,22.4535,22.31,22.4535,16900.0
2012-02-29 10:10:00,25.05,25.21,25.05,25.21,14600.0,22.4714,22.615,22.4714,22.615,14600.0
2012-02-29 10:15:00,25.21,25.21,25.06,25.08,15000.0,22.615,22.615,22.4804,22.4983,15000.0
2012-02-29 10:20:00,25.09,25.09,25.02,25.06,14400.0,22.5073,22.5073,22.4445,22.4804,14400.0
2012-02-29 10:25:00,25.04,25.07,24.93,24.95,10000.0,22.4625,22.4894,22.3638,22.3817,10000.0
2012-02-29 10:30:00,24.93,24.97,24.93,24.97,7300.0,22.3638,22.3997,22.3638,22.3997,7300.0
2012-02-29 10:35:00,24.96,24.98,24.95,24.97,5600.0,22.3907,22.4086,22.3817,22.3997,5600.0
2012-02-29 10:40:00,24.96,25.03,24.94,25.01,22300.0,22.3907,22.4535,22.3728,22.4355,22300.0
2012-02-29 10:45:00,24.99,25.01,24.8,24.83,20100.0,22.4176,22.4355,22.2472,22.2741,20100.0
2012-02-29 10:50:00,24.81,24.83,24.75,24.81,16900.0,22.2561,22.2741,22.2023,22.2561,16900.0
2012-02-29 10:55:00,24.81,24.83,24.77,24.81,6500.0,22.2561,22.2741,22.2203,22.2561,6500.0
2012-02-29 11:00:00,24.79,24.81,24.71,24.75,17600.0,22.2382,22.2561,22.1664,22.2023,17600.0
2012-02-29 11:05:00,24.73,24.75,24.7,24.74,11300.0,22.1844,22.2023,22.1575,22.1933,11300.0
2012-02-29 11:10:00,24.72,24.83,24.72,24.79,7800.0,22.1754,22.2741,22.1754,22.2382,7800.0
2012-02-29 11:15:00,24.77,24.85,24.76,24.81,13200.0,22.2203,22.292,22.2113,22.2561,13200.0
2012-02-29 11:20:00,24.82,24.85,24.74,24.82,25100.0,22.2651,22.292,22.1933,22.2651,25100.0
2012-02-29 11:25:00,24.84,24.87,24.8,24.83,5900.0,22.283,22.31,22.2472,22.2741,5900.0
2012-02-29 11:30:00,24.81,24.87,24.8,24.87,23800.0,22.2561,22.31,22.2472,22.31,23800.0
2012-02-29 11:35:00,24.84,24.88,24.82,24.87,1800.0,22.283,22.3189,22.2651,22.31,1800.0
2012-02-29 11:40:00,24.89,24.95,24.88,24.91,6300.0,22.3279,22.3817,22.3189,22.3458,6300.0
2012-02-29 11:45:00,24.87,24.93,24.83,24.84,3600.0,22.31,22.3638,22.2741,22.283,3600.0
2012-02-29 11:50:00,24.82,24.95,24.82,24.91,7300.0,22.2651,22.3817,22.2651,22.3458,7300.0
2012-02-29 11:55:00,24.92,24.95,24.85,24.91,8100.0,22.3548,22.3817,22.292,22.3458,8100.0
2012-02-29 12:00:00,24.92,24.93,24.83,24.87,13100.0,22.3548,22.3638,22.2741,22.31,13100.0
2012-02-29 12:05:00,24.85,24.91,24.83,24.88,19500.0,22.292,22.3458,22.2741,22.3189,19500.0
2012-02-29 12:10:00,24.88,24.89,24.84,24.84,5200.0,22.3189,22.3279,22.283,22.283,5200.0
2012-02-29 12:15:00,24.85,24.94,24.84,24.93,15800.0,22.292,22.3728,22.283,22.3638,15800.0
2012-02-29 12:20:00,24.93,24.95,24.9,24.9,6000.0,22.3638,22.3817,22.3369,22.3369,6000.0
2012-02-29 12:25:00,24.9,24.97,24.9,24.96,13700.0,22.3369,22.3997,22.3369,22.3907,13700.0
2012-02-29 12:30:00,24.95,24.97,24.9,24.9,9400.0,22.3817,22.3997,22.3369,22.3369,9400.0
2012-02-29 12:35:00,24.9,24.97,24.89,24.96,12100.0,22.3369,22.3997,22.3279,22.3907,12100.0
2012-02-29 12:40:00,24.94,24.95,24.88,24.94,13900.0,22.3728,22.3817,22.3189,22.3728,13900.0
2012-02-29 12:45:00,24.92,24.98,24.92,24.95,9900.0,22.3548,22.4086,22.3548,22.3817,9900.0
2012-02-29 12:50:00,24.95,24.99,24.95,24.99,9800.0,22.3817,22.4176,22.3817,22.4176,9800.0
2012-02-29 12:55:00,24.99,25.0,24.98,24.98,6000.0,22.4176,22.4266,22.4086,22.4086,6000.0
2012-02-29 13:00:00,24.97,25.05,24.97,25.05,16800.0,22.3997,22.4714,22.3997,22.4714,16800.0
2012-02-29 13:05:00,25.05,25.11,25.04,25.09,19100.0,22.4714,22.5253,22.4625,22.5073,19100.0
2012-02-29 13:10:00,25.07,25.11,25.02,25.08,82300.0,22.4894,22.5253,22.4445,22.4983,82300.0
2012-02-29 13:15:00,25.09,25.12,25.03,25.08,20500.0,22.5073,22.5342,22.4535,22.4983,20500.0
2012-02-29 13:20:00,25.07,25.1,25.02,25.02,21300.0,22.4894,22.5163,22.4445,22.4445,21300.0
2012-02-29 13:25:00,25.03,25.03,24.94,24.99,13000.0,22.4535,22.4535,22.3728,22.4176,13000.0
2012-02-29 13:30:00,25.01,25.02,24.95,24.99,6100.0,22.4355,22.4445,22.3817,22.4176,6100.0
2012-02-29 13:35:00,24.96,25.01,24.91,25.01,8000.0,22.3907,22.4355,22.3458,22.4355,8000.0
2012-02-29 13:40:00,25.01,25.05,24.99,25.0,3100.0,22.4355,22.4714,22.4176,22.4266,3100.0
2012-02-29 13:45:00,24.99,25.03,24.96,25.02,5300.0,22.4176,22.4535,22.3907,22.4445,5300.0
2012-02-29 13:50:00,25.03,25.05,24.99,25.01,5500.0,22.4535,22.4714,22.4176,22.4355,5500.0
2012-02-29 13:55:00,24.99,25.09,24.99,25.09,6600.0,22.4176,22.5073,22.4176,22.5073,6600.0
2012-02-29 14:00:00,25.05,25.1,24.99,25.04,16800.0,22.4714,22.5163,22.4176,22.4625,16800.0
2012-02-29 14:05:00,25.05,25.05,25.02,25.03,12700.0,22.4714,22.4714,22.4445,22.4535,12700.0
2012-02-29 14:10:00,25.02,25.06,25.0,25.02,16000.0,22.4445,22.4804,22.4266,22.4445,16000.0
2012-02-29 14:15:00,25.02,25.02,24.99,25.0,11000.0,22.4445,22.4445,22.4176,22.4266,11000.0
2012-02-29 14:20:00,24.99,25.01,24.99,25.01,12800.0,22.4176,22.4355,22.4176,22.4355,12800.0
2012-02-29 14:25:00,25.01,25.01,24.99,25.0,6500.0,22.4355,22.4355,22.4176,22.4266,6500.0
2012-02-29 14:30:00,25.0,25.01,24.99,25.0,24000.0,22.4266,22.4355,22.4176,22.4266,24000.0
2012-02-29 14:35:00,25.0,25.02,24.96,24.96,10300.0,22.4266,22.4445,22.3907,22.3907,10300.0
2012-02-29 14:40:00,24.97,24.97,24.89,24.91,12500.0,22.3997,22.3997,22.3279,22.3458,12500.0
2012-02-29 14:45:00,24.91,24.93,24.87,24.92,5300.0,22.3458,22.3638,22.31,22.3548,5300.0
2012-02-29 14:50:00,24.89,24.93,24.87,24.89,5400.0,22.3279,22.3638,22.31,22.3279,5400.0
2012-02-29 14:55:00,24.87,24.9,24.82,24.85,11700.0,22.31,22.3369,22.2651,22.292,11700.0
2012-02-29 15:00:00,24.84,24.86,24.79,24.81,19700.0,22.283,22.301,22.2382,22.2561,19700.0
2012-02-29 15:05:00,24.81,24.88,24.8,24.88,11500.0,22.2561,22.3189,22.2472,22.3189,11500.0
2012-02-29 15:10:00,24.84,24.89,24.82,24.89,9900.0,22.283,22.3279,22.2651,22.3279,9900.0
2012-02-29 15:15:00,24.86,25.0,24.85,24.96,34900.0,22.301,22.4266,22.292,22.3907,34900.0
2012-02-29 15:20:00,24.96,24.96,24.87,24.89,8600.0,22.3907,22.3907,22.31,22.3279,8600.0
2012-02-29 15:25:00,24.88,24.88,24.84,24.85,10500.0,22.3189,22.3189,22.283,22.292,10500.0
2012-02-29 15:30:00,24.84,24.84,24.77,24.81,23900.0,22.283,22.283,22.2203,22.2561,23900.0
2012-02-29 15:35:00,24.8,24.83,24.79,24.8,78200.0,22.2472,22.2741,22.2382,22.2472,78200.0
2012-02-29 15:40:00,24.8,24.84,24.79,24.8,76800.0,22.2472,22.283,22.2382,22.2472,76800.0
2012-02-29 15:45:00,24.81,24.81,24.79,24.8,55600.0,22.2561,22.2561,22.2382,22.2472,55600.0
2012-02-29 15:50:00,24.8,24.8,24.65,24.66,93100.0,22.2472,22.2472,22.1126,22.1216,93100.0
2012-02-29 15:55:00,24.66,24.81,24.64,24.8,126800.0,22.1216,22.2561,22.1036,22.2472,126800.0
2012-03-01 09:30:00,24.9,25.09,24.85,25.09,36900.0,22.3369,22.5073,22.292,22.5073,36900.0
2012-03-01 09:35:00,25.06,25.15,25.0,25.12,21700.0,22.4804,22.5611,22.4266,22.5342,21700.0
2012-03-01 09:40:00,25.12,25.23,25.09,25.14,37300.0,22.5342,22.6329,22.5073,22.5522,37300.0
2012-03-01 09:45:00,25.1,25.17,25.07,25.12,18800.0,22.5163,22.5791,22.4894,22.5342,18800.0
2012-03-01 09:50:00,25.14,25.39,25.13,25.24,26800.0,22.5522,22.7764,22.5432,22.6419,26800.0
2012-03-01 09:55:00,25.24,25.27,25.08,25.1,12500.0,22.6419,22.6688,22.4983,22.5163,12500.0
2012-03-01 10:00:00,25.12,25.12,25.0,25.04,14000.0,22.5342,22.5342,22.4266,22.4625,14000.0
2012-03-01 10:05:00,25.02,25.13,25.01,25.02,12700.0,22.4445,22.5432,22.4355,22.4445,12700.0
2012-03-01 10:10:00,25.03,25.13,25.01,25.03,12200.0,22.4535,22.5432,22.4355,22.4535,12200.0
2012-03-01 10:15:00,25.03,25.04,24.9,24.92,13500.0,22.4535,22.4625,22.3369,22.3548,13500.0
2012-03-01 10:20:00,24.9,24.93,24.87,24.93,8200.0,22.3369,22.3638,22.31,22.3638,8200.0
2012-03-01 10:25:00,24.94,25.01,24.9,24.91,15300.0,22.3728,22.4355,22.3369,22.3458,15300.0
2012-03-01 10:30:00,24.9,24.94,24.86,24.86,7300.0,22.3369,22.3728,22.301,22.301,7300.0
2012-03-01 10:35:00,24.86,24.86,24.75,24.76,11200.0,22.301,22.301,22.2023,22.2113,11200.0
2012-03-01 10:40:00,24.76,24.78,24.71,24.71,9100.0,22.2113,22.2292,22.1664,22.1664,9100.0
2012-03-01 10:45:00,24.71,24.75,24.71,24.71,12200.0,22.1664,22.2023,22.1664,22.1664,12200.0
2012-03-01 10:50:00,24.71,24.71,24.59,24.64,45800.0,22.1664,22.1664,22.0588,22.1036,45800.0
2012-03-01 10:55:00,24.61,24.61,24.52,24.59,12600.0,22.0767,22.0767,21.996,22.0588,12600.0
2012-03-01 11:00:00,24.56,24.64,24.55,24.6,9500.0,22.0319,22.1036,22.0229,22.0678,9500.0
2012-03-01 11:05:00,24.59,24.59,24.54,24.54,14600.0,22.0588,22.0588,22.0139,22.0139,14600.0
2012-03-01 11:10:00,24.52,24.57,24.45,24.45,25800.0,21.996,22.0408,21.9332,21.9332,25800.0
2012-03-01 11:15:00,24.45,24.51,24.41,24.48,12300.0,21.9332,21.987,21.8973,21.9601,12300.0
2012-03-01 11:20:00,24.48,24.49,24.32,24.36,26500.0,21.9601,21.9691,21.8166,21.8525,26500.0
2012-03-01 11:25:00,24.36,24.53,24.35,24.53,19700.0,21.8525,22.005,21.8435,22.005,19700.0
2012-03-01 11:30:00,24.54,24.55,24.45,24.45,20400.0,22.0139,22.0229,21.9332,21.9332,20400.0
2012-03-01 11:35:00,24.47,24.5,24.46,24.5,13400.0,21.9511,21.978,21.9422,21.978,13400.0
2012-03-01 11:40:00,24.5,24.55,24.5,24.55,7000.0,21.978,22.0229,21.978,22.0229,7000.0
2012-03-01 11:45:00,24.56,24.59,24.45,24.46,12900.0,22.0319,22.0588,21.9332,21.9422,12900.0
2012-03-01 11:50:00,24.45,24.47,24.42,24.42,5700.0,21.9332,21.9511,21.9063,21.9063,5700.0
2012-03-01 11:55:00,24.42,24.42,24.4,24.4,7000.0,21.9063,21.9063,21.8883,21.8883,7000.0
2012-03-01 12:00:00,24.4,24.46,24.38,24.46,8700.0,21.8883,21.9422,21.8704,21.9422,8700.0
2012-03-01 12:05:00,24.47,24.5,24.44,24.44,7300.0,21.9511,21.978,21.9242,21.9242,7300.0
2012-03-01 12:10:00,24.44,24.46,24.4,24.42,5400.0,21.9242,21.9422,21.8883,21.9063,5400.0
2012-03-01 12:15:00,24.43,24.46,24.42,24.42,2700.0,21.9153,21.9422,21.9063,21.9063,2700.0
2012-03-01 12:20:00,24.42,24.49,24.42,24.44,4400.0,21.9063,21.9691,21.9063,21.9242,4400.0
2012-03-01 12:25:00,24.46,24.49,24.42,24.45,4100.0,21.9422,21.9691,21.9063,21.9332,4100.0
2012-03-01 12:30:00,24.43,24.47,24.42,24.44,4800.0,21.9153,21.9511,21.9063,21.9242,4800.0
2012-03-01 12:35:00,24.45,24.47,24.43,24.46,7600.0,21.9332,21.9511,21.9153,21.9422,7600.0
2012-03-01 12:40:00,24.46,24.46,24.41,24.42,4700.0,21.9422,21.9422,21.8973,21.9063,4700.0
2012-03-01 12:45:00,24.44,24.48,24.41,24.48,9800.0,21.9242,21.9601,21.8973,21.9601,9800.0
2012-03-01 12:50:00,24.47,24.51,24.47,24.49,5900.0,21.9511,21.987,21.9511,21.9691,5900.0
2012-03-01 12:55:00,24.47,24.5,24.45,24.45,4300.0,21.9511,21.978,21.9332,21.9332,4300.0
2012-03-01 13:00:00,24.43,24.49,24.43,24.48,5600.0,21.9153,21.9691,21.9153,21.9601,5600.0
2012-03-01 13:05:00,24.48,24.51,24.47,24.49,8500.0,21.9601,21.987,21.9511,21.9691,8500.0
2012-03-01 13:10:00,24.48,24.49,24.44,24.45,11300.0,21.9601,21.9691,21.9242,21.9332,11300.0
2012-03-01 13:15:00,24.45,24.5,24.43,24.49,13200.0,21.9332,21.978,21.9153,21.9691,13200.0
2012-03-01 13:20:00,24.47,24.54,24.47,24.52,14900.0,21.9511,22.0139,21.9511,21.996,14900.0
2012-03-01 13:25:00,24.51,24.55,24.5,24.55,5600.0,21.987,22.0229,21.978,22.0229,5600.0
2012-03-01 13:30:00,24.52,24.54,24.5,24.52,7700.0,21.996,22.0139,21.978,21.996,7700.0
2012-03-01 13:35:00,24.51,24.53,24.5,24.51,3500.0,21.987,22.005,21.978,21.987,3500.0
2012-03-01 13:40:00,24.5,24.51,24.44,24.46,9300.0,21.978,21.987,21.9242,21.9422,9300.0
2012-03-01 13:45:00,24.46,24.47,24.45,24.46,9700.0,21.9422,21.9511,21.9332,21.9422,9700.0
2012-03-01 13:50:00,24.45,24.48,24.45,24.47,14800.0,21.9332,21.9601,21.9332,21.9511,14800.0
2012-03-01 13:55:00,24.48,24.55,24.48,24.53,48100.0,21.9601,22.0229,21.9601,22.005,48100.0
2012-03-01 14:00:00,24.52,24.55,24.5,24.5,10600.0,21.996,22.0229,21.978,21.978,10600.0
2012-03-01 14:05:00,24.5,24.52,24.47,24.52,7200.0,21.978,21.996,21.9511,21.996,7200.0
2012-03-01 14:10:00,24.52,24.58,24.52,24.57,10900.0,21.996,22.0498,21.996,22.0408,10900.0
2012-03-01 14:15:00,24.58,24.6,24.53,24.55,8600.0,22.0498,22.0678,22.005,22.0229,8600.0
2012-03-01 14:20:00,24.54,24.54,24.44,24.45,6800.0,22.0139,22.0139,21.9242,21.9332,6800.0
2012-03-01 14:25:00,24.44,24.48,24.41,24.45,15600.0,21.9242,21.9601,21.8973,21.9332,15600.0
2012-03-01 14:30:00,24.42,24.47,24.42,24.44,6000.0,21.9063,21.9511,21.9063,21.9242,6000.0
2012-03-01 14:35:00,24.44,24.46,24.41,24.41,6900.0,21.9242,21.9422,21.8973,21.8973,6900.0
2012-03-01 14:40:00,24.41,24.42,24.34,24.34,23900.0,21.8973,21.9063,21.8345,21.8345,23900.0
2012-03-01 14:45:00,24.35,24.38,24.33,24.35,13200.0,21.8435,21.8704,21.8255,21.8435,13200.0
2012-03-01 14:50:00,24.35,24.35,24.3,24.31,21000.0,21.8435,21.8435,21.7986,21.8076,21000.0
2012-03-01 14:55:00,24.31,24.4,24.3,24.33,30200.0,21.8076,21.8883,21.7986,21.8255,30200.0
2012-03-01 15:00:00,24.33,24.39,24.33,24.39,27100.0,21.8255,21.8794,21.8255,21.8794,27100.0
2012-03-01 15:05:00,24.39,24.49,24.38,24.38,41200.0,21.8794,21.9691,21.8704,21.8704,41200.0
2012-03-01 15:10:00,24.38,24.42,24.33,24.33,21400.0,21.8704,21.9063,21.8255,21.8255,21400.0
2012-03-01 15:15:00,24.33,24.37,24.25,24.25,29100.0,21.8255,21.8614,21.7538,21.7538,29100.0
2012-03-01 15:20:00,24.25,24.3,24.25,24.27,18600.0,21.7538,21.7986,21.7538,21.7717,18600.0
2012-03-01 15:25:00,24.28,24.33,24.27,24.3,38300.0,21.7807,21.8255,21.7717,21.7986,38300.0
2012-03-01 15:30:00,24.3,24.32,24.23,24.27,25200.0,21.7986,21.8166,21.7358,21.7717,25200.0
2012-03-01 15:35:00,24.28,24.3,24.25,24.26,20400.0,21.7807,21.7986,21.7538,21.7628,20400.0
2012-03-01 15:40:00,24.25,24.26,24.23,24.25,31800.0,21.7538,21.7628,21.7358,21.7538,31800.0
2012-03-01 15:45:00,24.25,24.3,24.25,24.3,29300.0,21.7538,21.7986,21.7538,21.7986,29300.0
2012-03-01 15:50:00,24.27,24.29,24.23,24.28,40600.0,21.7717,21.7897,21.7358,21.7807,40600.0
2012-03-01 15:55:00,24.29,24.3,24.22,24.26,41700.0,21.7897,21.7986,21.7269,21.7628,41700.0
2012-03-02 09:30:00,24.2,24.53,24.11,24.47,24900.0,21.7089,22.005,21.6282,21.9511,24900.0
2012-03-02 09:35:00,24.51,24.58,24.46,24.53,14700.0,21.987,22.0498,21.9422,22.005,14700.0
2012-03-02 09:40:00,24.54,24.68,24.46,24.6,19100.0,22.0139,22.1395,21.9422,22.0678,19100.0
2012-03-02 09:45:00,24.56,24.58,24.38,24.38,9600.0,22.0319,22.0498,21.8704,21.8704,9600.0
2012-03-02 09:50:00,24.4,24.49,24.34,24.46,9800.0,21.8883,21.9691,21.8345,21.9422,9800.0
2012-03-02 09:55:00,24.47,24.48,24.34,24.36,7300.0,21.9511,21.9601,21.8345,21.8525,7300.0
2012-03-02 10:00:00,24.36,24.39,24.3,24.31,9600.0,21.8525,21.8794,21.7986,21.8076,9600.0
2012-03-02 10:05:00,24.34,24.35,24.24,24.27,9100.0,21.8345,21.8435,21.7448,21.7717,9100.0
2012-03-02 10:10:00,24.28,24.49,24.27,24.49,7500.0,21.7807,21.9691,21.7717,21.9691,7500.0
2012-03-02 10:15:00,24.5,24.6,24.5,24.52,11300.0,21.978,22.0678,21.978,21.996,11300.0
2012-03-02 10:20:00,24.5,24.52,24.44,24.44,7000.0,21.978,21.996,21.9242,21.9242,7000.0
2012-03-02 10:25:00,24.43,24.5,24.42,24.42,7300.0,21.9153,21.978,21.9063,21.9063,7300.0
2012-03-02 10:30:00,24.42,24.46,24.3,24.33,14900.0,21.9063,21.9422,21.7986,21.8255,14900.0
2012-03-02 10:35:00,24.34,24.37,24.25,24.27,10000.0,21.8345,21.8614,21.7538,21.7717,10000.0
2012-03-02 10:40:00,24.24,24.27,24.1,24.23,31900.0,21.7448,21.7717,21.6192,21.7358,31900.0
2012-03-02 10:45:00,24.24,24.24,24.14,24.15,10200.0,21.7448,21.7448,21.6551,21.6641,10200.0
2012-03-02 10:50:00,24.14,24.21,24.11,24.21,12400.0,21.6551,21.7179,21.6282,21.7179,12400.0
2012-03-02 10:55:00,24.21,24.23,24.1,24.11,6800.0,21.7179,21.7358,21.6192,21.6282,6800.0
2012-03-02 11:00:00,24.11,24.14,24.05,24.05,17000.0,21.6282,21.6551,21.5744,21.5744,17000.0
2012-03-02 11:05:00,24.05,24.08,23.97,24.05,28800.0,21.5744,21.6013,21.5026,21.5744,28800.0
2012-03-02 11:10:00,24.04,24.04,23.96,23.98,7800.0,21.5654,21.5654,21.4936,21.5116,7800.0
2012-03-02 11:15:00,23.97,23.99,23.89,23.99,12000.0,21.5026,21.5205,21.4308,21.5205,12000.0
2012-03-02 11:20:00,23.98,24.11,23.96,24.07,12700.0,21.5116,21.6282,21.4936,21.5923,12700.0
2012-03-02 11:25:00,24.05,24.08,24.02,24.06,8700.0,21.5744,21.6013,21.5475,21.5833,8700.0
2012-03-02 11:30:00,24.05,24.1,24.04,24.09,9400.0,21.5744,21.6192,21.5654,21.6102,9400.0
2012-03-02 11:35:00,24.09,24.1,24.02,24.07,19000.0,21.6102,21.6192,21.5475,21.5923,19000.0
2012-03-02 11:40:00,24.05,24.06,23.88,23.95,9900.0,21.5744,21.5833,21.4219,21.4847,9900.0
2012-03-02 11:45:00,23.92,24.04,23.88,23.95,8700.0,21.4577,21.5654,21.4219,21.4847,8700.0
2012-03-02 11:50:00,23.94,24.0,23.94,23.96,21400.0,21.4757,21.5295,21.4757,21.4936,21400.0
2012-03-02 11:55:00,23.97,23.97,23.91,23.91,9700.0,21.5026,21.5026,21.4488,21.4488,9700.0
2012-03-02 12:00:00,23.91,24.01,23.9,24.01,7600.0,21.4488,21.5385,21.4398,21.5385,7600.0
2012-03-02 12:05:00,24.02,24.02,23.94,23.94,11100.0,21.5475,21.5475,21.4757,21.4757,11100.0
2012-03-02 12:10:00,23.93,23.93,23.85,23.86,12500.0,21.4667,21.4667,21.395,21.4039,12500.0
2012-03-02 12:15:00,23.85,23.86,23.79,23.82,18400.0,21.395,21.4039,21.3411,21.368,18400.0
2012-03-02 12:20:00,23.8,23.86,23.77,23.8,5600.0,21.3501,21.4039,21.3232,21.3501,5600.0
2012-03-02 12:25:00,23.78,23.83,23.75,23.81,10100.0,21.3322,21.377,21.3052,21.3591,10100.0
2012-03-02 12:30:00,23.8,23.88,23.77,23.81,17400.0,21.3501,21.4219,21.3232,21.3591,17400.0
2012-03-02 12:35:00,23.83,23.87,23.78,23.82,14700.0,21.377,21.4129,21.3322,21.368,14700.0
2012-03-02 12:40:00,23.83,23.91,23.8,23.85,12400.0,21.377,21.4488,21.3501,21.395,12400.0
2012-03-02 12:45:00,23.84,23.88,23.81,23.85,10400.0,21.386,21.4219,21.3591,21.395,10400.0
2012-03-02 12:50:00,23.84,23.9,23.83,23.89,15100.0,21.386,21.4398,21.377,21.4308,15100.0
2012-03-02 12:55:00,23.88,23.9,23.8,23.86,10900.0,21.4219,21.4398,21.3501,21.4039,10900.0
2012-03-02 13:00:00,23.84,23.92,23.82,23.9,5800.0,21.386,21.4577,21.368,21.4398,5800.0
2012-03-02 13:05:00,23.91,23.91,23.84,23.86,2900.0,21.4488,21.4488,21.386,21.4039,2900.0
2012-03-02 13:10:00,23.86,23.87,23.79,23.8,7800.0,21.4039,21.4129,21.3411,21.3501,7800.0
2012-03-02 13:15:00,23.81,23.84,23.79,23.81,10000.0,21.3591,21.386,21.3411,21.3591,10000.0
2012-03-02 13:20:00,23.83,23.85,23.77,23.78,3900.0,21.377,21.395,21.3232,21.3322,3900.0
2012-03-02 13:25:00,23.79,23.81,23.75,23.79,7500.0,21.3411,21.3591,21.3052,21.3411,7500.0
2012-03-02 13:30:00,23.78,23.86,23.78,23.8,10300.0,21.3322,21.4039,21.3322,21.3501,10300.0
2012-03-02 13:35:00,23.82,23.85,23.8,23.85,4200.0,21.368,21.395,21.3501,21.395,4200.0
2012-03-02 13:40:00,23.83,23.85,23.81,23.83,7100.0,21.377,21.395,21.3591,21.377,7100.0
2012-03-02 13:45:00,23.85,23.89,23.82,23.86,7800.0,21.395,21.4308,21.368,21.4039,7800.0
2012-03-02 13:50:00,23.85,23.85,23.8,23.81,11000.0,21.395,21.395,21.3501,21.3591,11000.0
2012-03-02 13:55:00,23.81,23.84,23.77,23.79,7200.0,21.3591,21.386,21.3232,21.3411,7200.0
2012-03-02 14:00:00,23.79,23.8,23.78,23.8,8900.0,21.3411,21.3501,21.3322,21.3501,8900.0
2012-03-02 14:05:00,23.8,23.86,23.79,23.86,5400.0,21.3501,21.4039,21.3411,21.4039,5400.0
2012-03-02 14:10:00,23.82,23.84,23.79,23.8,7700.0,21.368,21.386,21.3411,21.3501,7700.0
2012-03-02 14:15:00,23.8,23.91,23.78,23.91,11700.0,21.3501,21.4488,21.3322,21.4488,11700.0
2012-03-02 14:20:00,23.88,23.89,23.79,23.79,10500.0,21.4219,21.4308,21.3411,21.3411,10500.0
2012-03-02 14:25:00,23.79,23.88,23.79,23.85,14400.0,21.3411,21.4219,21.3411,21.395,14400.0
2012-03-02 14:30:00,23.85,23.91,23.85,23.86,6000.0,21.395,21.4488,21.395,21.4039,6000.0
2012-03-02 14:35:00,23.86,23.88,23.83,23.83,10500.0,21.4039,21.4219,21.377,21.377,10500.0
2012-03-02 14:40:00,23.83,23.83,23.77,23.77,8000.0,21.377,21.377,21.3232,21.3232,8000.0
2012-03-02 14:45:00,23.78,23.8,23.76,23.77,6400.0,21.3322,21.3501,21.3142,21.3232,6400.0
2012-03-02 14:50:00,23.78,23.78,23.75,23.78,20400.0,21.3322,21.3322,21.3052,21.3322,20400.0
2012-03-02 14:55:00,23.78,23.79,23.78,23.78,11200.0,21.3322,21.3411,21.3322,21.3322,11200.0
2012-03-02 15:00:00,23.79,23.79,23.75,23.75,12000.0,21.3411,21.3411,21.3052,21.3052,12000.0
2012-03-02 15:05:00,23.75,23.77,23.72,23.74,22000.0,21.3052,21.3232,21.2783,21.2963,22000.0
2012-03-02 15:10:00,23.76,23.79,23.73,23.79,19800.0,21.3142,21.3411,21.2873,21.3411,19800.0
2012-03-02 15:15:00,23.79,23.79,23.78,23.79,18100.0,21.3411,21.3411,21.3322,21.3411,18100.0
2012-03-02 15:20:00,23.79,23.79,23.78,23.78,8100.0,21.3411,21.3411,21.3322,21.3322,8100.0
2012-03-02 15:25:00,23.79,23.79,23.74,23.74,22400.0,21.3411,21.3411,21.2963,21.2963,22400.0
2012-03-02 15:30:00,23.75,23.79,23.72,23.77,24900.0,21.3052,21.3411,21.2783,21.3232,24900.0
2012-03-02 15:35:00,23.79,23.79,23.71,23.72,20000.0,21.3411,21.3411,21.2694,21.2783,20000.0
2012-03-02 15:40:00,23.72,23.73,23.65,23.65,20000.0,21.2783,21.2873,21.2155,21.2155,20000.0
2012-03-02 15:45:00,23.65,23.65,23.6,23.62,47600.0,21.2155,21.2155,21.1707,21.1886,47600.0
2012-03-02 15:50:00,23.62,23.66,23.5,23.66,77100.0,21.1886,21.2245,21.081,21.2245,77100.0
2012-03-02 15:55:00,23.66,23.66,23.59,23.59,93000.0,21.2245,21.2245,21.1617,21.1617,93000.0
2012-03-05 09:30:00,23.64,23.65,23.25,23.29,30000.0,21.2066,21.2155,20.8567,20.8926,30000.0
2012-03-05 09:35:00,23.34,23.43,23.17,23.18,17000.0,20.9375,21.0182,20.785,20.7939,17000.0
2012-03-05 09:40:00,23.2,23.29,23.14,23.22,13900.0,20.8119,20.8926,20.758,20.8298,13900.0
2012-03-05 09:45:00,23.22,23.22,23.0,23.05,46600.0,20.8298,20.8298,20.6325,20.6773,46600.0
2012-03-05 09:50:00,23.04,23.12,23.02,23.03,38800.0,20.6683,20.7401,20.6504,20.6594,38800.0
2012-03-05 09:55:00,23.06,23.09,23.0,23.07,18800.0,20.6863,20.7132,20.6325,20.6952,18800.0
2012-03-05 10:00:00,23.08,23.13,23.03,23.12,35000.0,20.7042,20.7491,20.6594,20.7401,35000.0
2012-03-05 10:05:00,23.13,23.16,23.07,23.12,27000.0,20.7491,20.776,20.6952,20.7401,27000.0
2012-03-05 10:10:00,23.12,23.15,23.08,23.09,11200.0,20.7401,20.767,20.7042,20.7132,11200.0
2012-03-05 10:15:00,23.09,23.12,23.05,23.07,8700.0,20.7132,20.7401,20.6773,20.6952,8700.0
2012-03-05 10:20:00,23.08,23.08,22.92,22.96,19300.0,20.7042,20.7042,20.5607,20.5966,19300.0
2012-03-05 10:25:00,22.96,23.07,22.95,23.05,18500.0,20.5966,20.6952,20.5876,20.6773,18500.0
2012-03-05 10:30:00,23.04,23.09,23.04,23.07,14200.0,20.6683,20.7132,20.6683,20.6952,14200.0
2012-03-05 10:35:00,23.06,23.08,22.99,22.99,6000.0,20.6863,20.7042,20.6235,20.6235,6000.0
2012-03-05 10:40:00,23.03,23.09,23.0,23.05,8300.0,20.6594,20.7132,20.6325,20.6773,8300.0
2012-03-05 10:45:00,23.02,23.09,23.02,23.09,11300.0,20.6504,20.7132,20.6504,20.7132,11300.0
2012-03-05 10:50:00,23.09,23.1,23.07,23.09,17300.0,20.7132,20.7222,20.6952,20.7132,17300.0
2012-03-05 10:55:00,23.09,23.1,23.05,23.09,8700.0,20.7132,20.7222,20.6773,20.7132,8700.0
2012-03-05 11:00:00,23.09,23.09,22.97,22.99,8100.0,20.7132,20.7132,20.6055,20.6235,8100.0
2012-03-05 11:05:00,23.0,23.1,23.0,23.06,6600.0,20.6325,20.7222,20.6325,20.6863,6600.0
2012-03-05 11:10:00,23.05,23.06,22.98,22.99,10000.0,20.6773,20.6863,20.6145,20.6235,10000.0
2012-03-05 11:15:00,22.99,23.02,22.88,22.95,13000.0,20.6235,20.6504,20.5248,20.5876,13000.0
2012-03-05 11:20:00,22.97,23.03,22.96,23.0,7800.0,20.6055,20.6594,20.5966,20.6325,7800.0
2012-03-05 11:25:00,23.01,23.02,22.98,23.0,4800.0,20.6414,20.6504,20.6145,20.6325,4800.0
2012-03-05 11:30:00,23.0,23.0,22.99,23.0,8800.0,20.6325,20.6325,20.6235,20.6325,8800.0
2012-03-05 11:35:00,23.0,23.0,22.97,22.98,8300.0,20.6325,20.6325,20.6055,20.6145,8300.0
2012-03-05 11:40:00,22.98,22.99,22.93,22.98,10400.0,20.6145,20.6235,20.5697,20.6145,10400.0
2012-03-05 11:45:00,22.98,22.99,22.96,22.98,11700.0,20.6145,20.6235,20.5966,20.6145,11700.0
2012-03-05 11:50:00,22.97,22.98,22.92,22.92,11900.0,20.6055,20.6145,20.5607,20.5607,11900.0
2012-03-05 11:55:00,22.92,22.94,22.86,22.88,10300.0,20.5607,20.5786,20.5069,20.5248,10300.0
2012-03-05 12:00:00,22.88,22.92,22.87,22.92,4300.0,20.5248,20.5607,20.5158,20.5607,4300.0
2012-03-05 12:05:00,22.9,22.96,22.88,22.96,22900.0,20.5427,20.5966,20.5248,20.5966,22900.0
2012-03-05 12:10:00,22.93,22.95,22.93,22.93,10200.0,20.5697,20.5876,20.5697,20.5697,10200.0
2012-03-05 12:15:00,22.93,22.96,22.92,22.95,10400.0,20.5697,20.5966,20.5607,20.5876,10400.0
2012-03-05 12:20:00,22.95,22.96,22.87,22.87,16500.0,20.5876,20.5966,20.5158,20.5158,16500.0
2012-03-05 12:25:00,22.89,22.96,22.89,22.92,13000.0,20.5338,20.5966,20.5338,20.5607,13000.0
2012-03-05 12:30:00,22.94,22.94,22.87,22.87,1300.0,20.5786,20.5786,20.5158,20.5158,1300.0
2012-03-05 12:35:00,22.9,22.94,22.89,22.93,4400.0,20.5427,20.5786,20.5338,20.5697,4400.0
2012-03-05 12:40:00,22.93,22.96,22.87,22.89,10800.0,20.5697,20.5966,20.5158,20.5338,10800.0
2012-03-05 12:45:00,22.89,22.96,22.79,22.79,20000.0,20.5338,20.5966,20.4441,20.4441,20000.0
2012-03-05 12:50:00,22.79,22.8,22.76,22.78,7800.0,20.4441,20.453,20.4172,20.4351,7800.0
2012-03-05 12:55:00,22.76,22.77,22.75,22.76,7100.0,20.4172,20.4261,20.4082,20.4172,7100.0
2012-03-05 13:00:00,22.77,22.77,22.75,22.76,8200.0,20.4261,20.4261,20.4082,20.4172,8200.0
2012-03-05 13:05:00,22.76,22.8,22.75,22.77,6200.0,20.4172,20.453,20.4082,20.4261,6200.0
2012-03-05 13:10:00,22.78,22.79,22.77,22.78,4100.0,20.4351,20.4441,20.4261,20.4351,4100.0
2012-03-05 13:15:00,22.78,22.83,22.78,22.82,4600.0,20.4351,20.48,20.4351,20.471,4600.0
2012-03-05 13:20:00,22.84,22.85,22.82,22.83,11500.0,20.4889,20.4979,20.471,20.48,11500.0
2012-03-05 13:25:00,22.84,22.85,22.83,22.83,3700.0,20.4889,20.4979,20.48,20.48,3700.0
2012-03-05 13:30:00,22.83,22.85,22.82,22.84,10100.0,20.48,20.4979,20.471,20.4889,10100.0
2012-03-05 13:35:00,22.83,22.86,22.82,22.83,10700.0,20.48,20.5069,20.471,20.48,10700.0
2012-03-05 13:40:00,22.83,22.93,22.83,22.93,12900.0,20.48,20.5697,20.48,20.5697,12900.0
2012-03-05 13:45:00,22.94,22.96,22.9,22.94,5600.0,20.5786,20.5966,20.5427,20.5786,5600.0
2012-03-05 13:50:00,22.94,22.94,22.87,22.9,5300.0,20.5786,20.5786,20.5158,20.5427,5300.0
2012-03-05 13:55:00,22.91,22.95,22.89,22.92,6400.0,20.5517,20.5876,20.5338,20.5607,6400.0
2012-03-05 14:00:00,22.91,22.92,22.85,22.89,22400.0,20.5517,20.5607,20.4979,20.5338,22400.0
2012-03-05 14:05:00,22.88,22.92,22.84,22.9,20400.0,20.5248,20.5607,20.4889,20.5427,20400.0
2012-03-05 14:10:00,22.9,22.95,22.89,22.93,12400.0,20.5427,20.5876,20.5338,20.5697,12400.0
2012-03-05 14:15:00,22.92,22.92,22.89,22.9,11600.0,20.5607,20.5607,20.5338,20.5427,11600.0
2012-03-05 14:20:00,22.9,22.9,22.87,22.89,12200.0,20.5427,20.5427,20.5158,20.5338,12200.0
2012-03-05 14:25:00,22.9,22.96,22.89,22.91,12000.0,20.5427,20.5966,20.5338,20.5517,12000.0
2012-03-05 14:30:00,22.9,22.91,22.89,22.91,9000.0,20.5427,20.5517,20.5338,20.5517,9000.0
2012-03-05 14:35:00,22.91,22.91,22.9,22.9,5100.0,20.5517,20.5517,20.5427,20.5427,5100.0
2012-03-05 14:40:00,22.9,22.91,22.9,22.91,6900.0,20.5427,20.5517,20.5427,20.5517,6900.0
2012-03-05 14:45:00,22.91,22.92,22.9,22.91,11900.0,20.5517,20.5607,20.5427,20.5517,11900.0
2012-03-05 14:50:00,22.91,22.93,22.9,22.92,11800.0,20.5517,20.5697,20.5427,20.5607,11800.0
2012-03-05 14:55:00,22.91,23.01,22.91,23.0,18400.0,20.5517,20.6414,20.5517,20.6325,18400.0
2012-03-05 15:00:00,22.99,23.09,22.99,23.08,15400.0,20.6235,20.7132,20.6235,20.7042,15400.0
2012-03-05 15:05:00,23.09,23.09,23.08,23.08,9100.0,20.7132,20.7132,20.7042,20.7042,9100.0
2012-03-05 15:10:00,23.08,23.08,23.06,23.06,13600.0,20.7042,20.7042,20.6863,20.6863,13600.0
2012-03-05 15:15:00,23.06,23.08,23.05,23.06,35400.0,20.6863,20.7042,20.6773,20.6863,35400.0
2012-03-05 15:20:00,23.07,23.1,23.06,23.08,27500.0,20.6952,20.7222,20.6863,20.7042,27500.0
2012-03-05 15:25:00,23.08,23.11,23.08,23.08,41400.0,20.7042,20.7311,20.7042,20.7042,41400.0
2012-03-05 15:30:00,23.09,23.09,23.07,23.08,21400.0,20.7132,20.7132,20.6952,20.7042,21400.0
2012-03-05 15:35:00,23.08,23.09,23.07,23.07,21200.0,20.7042,20.7132,20.6952,20.6952,21200.0
2012-03-05 15:40:00,23.07,23.09,23.06,23.08,22400.0,20.6952,20.7132,20.6863,20.7042,22400.0
2012-03-05 15:45:00,23.08,23.09,23.04,23.07,32500.0,20.7042,20.7132,20.6683,20.6952,32500.0
2012-03-05 15:50:00,23.07,23.08,23.0,23.0,51600.0,20.6952,20.7042,20.6325,20.6325,51600.0
2012-03-05 15:55:00,23.0,23.03,23.0,23.03,48300.0,20.6325,20.6594,20.6325,20.6594,48300.0
2012-03-06 09:30:00,22.75,22.82,22.42,22.6,80600.0,20.4082,20.471,20.1122,20.2736,80600.0
2012-03-06 09:35:00,22.6,22.6,22.51,22.55,37100.0,20.2736,20.2736,20.1929,20.2288,37100.0
2012-03-06 09:40:00,22.55,22.6,22.5,22.54,62500.0,20.2288,20.2736,20.1839,20.2198,62500.0
2012-03-06 09:45:00,22.55,22.55,22.47,22.47,11700.0,20.2288,20.2288,20.157,20.157,11700.0
2012-03-06 09:50:00,22.5,22.52,22.41,22.41,11100.0,20.1839,20.2019,20.1032,20.1032,11100.0
2012-03-06 09:55:00,22.42,22.52,22.41,22.52,22400.0,20.1122,20.2019,20.1032,20.2019,22400.0
2012-03-06 10:00:00,22.5,22.55,22.4,22.43,42200.0,20.1839,20.2288,20.0942,20.1211,42200.0
2012-03-06 10:05:00,22.42,22.45,22.4,22.42,8400.0,20.1122,20.1391,20.0942,20.1122,8400.0
2012-03-06 10:10:00,22.41,22.41,22.18,22.23,47900.0,20.1032,20.1032,19.8969,19.9417,47900.0
2012-03-06 10:15:00,22.23,22.23,22.15,22.18,16100.0,19.9417,19.9417,19.8699,19.8969,16100.0
2012-03-06 10:20:00,22.2,22.2,22.05,22.07,25500.0,19.9148,19.9148,19.7802,19.7982,25500.0
2012-03-06 10:25:00,22.07,22.13,22.05,22.12,18200.0,19.7982,19.852,19.7802,19.843,18200.0
2012-03-06 10:30:00,22.11,22.29,22.11,22.25,33300.0,19.8341,19.9955,19.8341,19.9597,33300.0
2012-03-06 10:35:00,22.24,22.31,22.24,22.3,15000.0,19.9507,20.0135,19.9507,20.0045,15000.0
2012-03-06 10:40:00,22.34,22.4,22.3,22.36,49200.0,20.0404,20.0942,20.0045,20.0583,49200.0
2012-03-06 10:45:00,22.36,22.36,22.22,22.25,38900.0,20.0583,20.0583,19.9327,19.9597,38900.0
2012-03-06 10:50:00,22.24,22.32,22.23,22.32,41100.0,19.9507,20.0224,19.9417,20.0224,41100.0
2012-03-06 10:55:00,22.32,22.32,22.28,22.29,24800.0,20.0224,20.0224,19.9866,19.9955,24800.0
2012-03-06 11:00:00,22.28,22.36,22.25,22.33,25300.0,19.9866,20.0583,19.9597,20.0314,25300.0
2012-03-06 11:05:00,22.33,22.4,22.31,22.36,15800.0,20.0314,20.0942,20.0135,20.0583,15800.0
2012-03-06 11:10:00,22.35,22.35,22.24,22.35,24600.0,20.0494,20.0494,19.9507,20.0494,24600.0
2012-03-06 11:15:00,22.35,22.43,22.35,22.38,17500.0,20.0494,20.1211,20.0494,20.0763,17500.0
2012-03-06 11:20:00,22.36,22.42,22.32,22.33,11000.0,20.0583,20.1122,20.0224,20.0314,11000.0
2012-03-06 11:25:00,22.3,22.44,22.28,22.43,20700.0,20.0045,20.1301,19.9866,20.1211,20700.0
2012-03-06 11:30:00,22.43,22.48,22.42,22.42,25800.0,20.1211,20.166,20.1122,20.1122,25800.0
2012-03-06 11:35:00,22.42,22.51,22.42,22.49,33200.0,20.1122,20.1929,20.1122,20.1749,33200.0
2012-03-06 11:40:00,22.5,22.55,22.49,22.53,27700.0,20.1839,20.2288,20.1749,20.2108,27700.0
2012-03-06 11:45:00,22.53,22.55,22.45,22.45,35900.0,20.2108,20.2288,20.1391,20.1391,35900.0
2012-03-06 11:50:00,22.45,22.45,22.41,22.45,19400.0,20.1391,20.1391,20.1032,20.1391,19400.0
2012-03-06 11:55:00,22.44,22.45,22.42,22.45,15000.0,20.1301,20.1391,20.1122,20.1391,15000.0
2012-03-06 12:00:00,22.44,22.45,22.37,22.37,11600.0,20.1301,20.1391,20.0673,20.0673,11600.0
2012-03-06 12:05:00,22.39,22.41,22.36,22.4,16900.0,20.0852,20.1032,20.0583,20.0942,16900.0
2012-03-06 12:10:00,22.4,22.42,22.38,22.4,15100.0,20.0942,20.1122,20.0763,20.0942,15100.0
2012-03-06 12:15:00,22.4,22.4,22.38,22.4,15800.0,20.0942,20.0942,20.0763,20.0942,15800.0
2012-03-06 12:20:00,22.39,22.42,22.37,22.42,25000.0,20.0852,20.1122,20.0673,20.1122,25000.0
2012-03-06 12:25:00,22.43,22.53,22.43,22.49,78500.0,20.1211,20.2108,20.1211,20.1749,78500.0
2012-03-06 12:30:00,22.49,22.55,22.48,22.52,26400.0,20.1749,20.2288,20.166,20.2019,26400.0
2012-03-06 12:35:00,22.52,22.53,22.49,22.51,15300.0,20.2019,20.2108,20.1749,20.1929,15300.0
2012-03-06 12:40:00,22.52,22.55,22.52,22.53,47200.0,20.2019,20.2288,20.2019,20.2108,47200.0
2012-03-06 12:45:00,22.53,22.59,22.5,22.51,34600.0,20.2108,20.2647,20.1839,20.1929,34600.0
2012-03-06 12:50:00,22.51,22.54,22.46,22.52,18900.0,20.1929,20.2198,20.148,20.2019,18900.0
2012-03-06 12:55:00,22.51,22.52,22.48,22.51,14000.0,20.1929,20.2019,20.166,20.1929,14000.0
2012-03-06 13:00:00,22.52,22.54,22.48,22.54,26900.0,20.2019,20.2198,20.166,20.2198,26900.0
2012-03-06 13:05:00,22.53,22.54,22.51,22.52,18700.0,20.2108,20.2198,20.1929,20.2019,18700.0
2012-03-06 13:10:00,22.53,22.55,22.52,22.54,28500.0,20.2108,20.2288,20.2019,20.2198,28500.0
2012-03-06 13:15:00,22.55,22.55,22.46,22.48,12900.0,20.2288,20.2288,20.148,20.166,12900.0
2012-03-06 13:20:00,22.49,22.5,22.41,22.45,18800.0,20.1749,20.1839,20.1032,20.1391,18800.0
2012-03-06 13:25:00,22.47,22.49,22.45,22.47,26100.0,20.157,20.1749,20.1391,20.157,26100.0
2012-03-06 13:30:00,22.47,22.54,22.47,22.5,25300.0,20.157,20.2198,20.157,20.1839,25300.0
2012-03-06 13:35:00,22.51,22.54,22.48,22.54,29100.0,20.1929,20.2198,20.166,20.2198,29100.0
2012-03-06 13:40:00,22.54,22.54,22.52,22.54,21200.0,20.2198,20.2198,20.2019,20.2198,21200.0
2012-03-06 13:45:00,22.54,22.57,22.5,22.54,95100.0,20.2198,20.2467,20.1839,20.2198,95100.0
2012-03-06 13:50:00,22.54,22.58,22.52,22.55,56400.0,20.2198,20.2557,20.2019,20.2288,56400.0
2012-03-06 13:55:00,22.54,22.54,22.49,22.52,20800.0,20.2198,20.2198,20.1749,20.2019,20800.0
2012-03-06 14:00:00,22.5,22.54,22.49,22.5,36800.0,20.1839,20.2198,20.1749,20.1839,36800.0
2012-03-06 14:05:00,22.52,22.55,22.51,22.52,20900.0,20.2019,20.2288,20.1929,20.2019,20900.0
2012-03-06 14:10:00,22.53,22.56,22.52,22.55,44300.0,20.2108,20.2377,20.2019,20.2288,44300.0
2012-03-06 14:15:00,22.55,22.55,22.51,22.52,58100.0,20.2288,20.2288,20.1929,20.2019,58100.0
2012-03-06 14:20:00,22.53,22.54,22.49,22.51,26400.0,20.2108,20.2198,20.1749,20.1929,26400.0
2012-03-06 14:25:00,22.52,22.52,22.46,22.5,24300.0,20.2019,20.2019,20.148,20.1839,24300.0
2012-03-06 14:30:00,22.48,22.49,22.43,22.43,20900.0,20.166,20.1749,20.1211,20.1211,20900.0
2012-03-06 14:35:00,22.43,22.43,22.35,22.37,18100.0,20.1211,20.1211,20.0494,20.0673,18100.0
2012-03-06 14:40:00,22.37,22.4,22.36,22.37,14000.0,20.0673,20.0942,20.0583,20.0673,14000.0
2012-03-06 14:45:00,22.37,22.4,22.35,22.4,17400.0,20.0673,20.0942,20.0494,20.0942,17400.0
2012-03-06 14:50:00,22.4,22.41,22.37,22.38,17000.0,20.0942,20.1032,20.0673,20.0763,17000.0
2012-03-06 14:55:00,22.38,22.42,22.37,22.42,33200.0,20.0763,20.1122,20.0673,20.1122,33200.0
2012-03-06 15:00:00,22.39,22.43,22.39,22.43,19200.0,20.0852,20.1211,20.0852,20.1211,19200.0
2012-03-06 15:05:00,22.43,22.44,22.41,22.43,16800.0,20.1211,20.1301,20.1032,20.1211,16800.0
2012-03-06 15:10:00,22.42,22.43,22.39,22.4,17300.0,20.1122,20.1211,20.0852,20.0942,17300.0
2012-03-06 15:15:00,22.4,22.42,22.37,22.39,13400.0,20.0942,20.1122,20.0673,20.0852,13400.0
2012-03-06 15:20:00,22.41,22.46,22.38,22.46,24900.0,20.1032,20.148,20.0763,20.148,24900.0
2012-03-06 15:25:00,22.46,22.46,22.4,22.43,23300.0,20.148,20.148,20.0942,20.1211,23300.0
2012-03-06 15:30:00,22.42,22.43,22.37,22.39,24200.0,20.1122,20.1211,20.0673,20.0852,24200.0
2012-03-06 15:35:00,22.39,22.47,22.39,22.47,23200.0,20.0852,20.157,20.0852,20.157,23200.0
2012-03-06 15:40:00,22.47,22.51,22.46,22.49,23600.0,20.157,20.1929,20.148,20.1749,23600.0
2012-03-06 15:45:00,22.48,22.56,22.47,22.55,75700.0,20.166,20.2377,20.157,20.2288,75700.0
2012-03-06 15:50:00,22.55,22.55,22.52,22.53,33900.0,20.2288,20.2288,20.2019,20.2108,33900.0
2012-03-06 15:55:00,22.52,22.55,22.47,22.54,67600.0,20.2019,20.2288,20.157,20.2198,67600.0
2012-03-07 09:30:00,22.69,22.94,22.55,22.92,24200.0,20.3544,20.5786,20.2288,20.5607,24200.0
2012-03-07 09:35:00,22.92,23.1,22.92,22.99,38300.0,20.5607,20.7222,20.5607,20.6235,38300.0
2012-03-07 09:40:00,22.99,23.19,22.99,23.13,39800.0,20.6235,20.8029,20.6235,20.7491,39800.0
2012-03-07 09:45:00,23.13,23.14,23.07,23.07,7600.0,20.7491,20.758,20.6952,20.6952,7600.0
2012-03-07 09:50:00,23.06,23.2,23.03,23.2,17200.0,20.6863,20.8119,20.6594,20.8119,17200.0
2012-03-07 09:55:00,23.21,23.21,23.05,23.05,9400.0,20.8208,20.8208,20.6773,20.6773,9400.0
2012-03-07 10:00:00,23.05,23.18,23.04,23.09,17200.0,20.6773,20.7939,20.6683,20.7132,17200.0
2012-03-07 10:05:00,23.1,23.16,23.05,23.05,16100.0,20.7222,20.776,20.6773,20.6773,16100.0
2012-03-07 10:10:00,23.05,23.14,23.04,23.14,13000.0,20.6773,20.758,20.6683,20.758,13000.0
2012-03-07 10:15:00,23.15,23.17,23.09,23.12,13700.0,20.767,20.785,20.7132,20.7401,13700.0
2012-03-07 10:20:00,23.1,23.1,23.0,23.0,14800.0,20.7222,20.7222,20.6325,20.6325,14800.0
2012-03-07 10:25:00,23.0,23.15,22.94,23.15,16900.0,20.6325,20.767,20.5786,20.767,16900.0
2012-03-07 10:30:00,23.15,23.16,23.12,23.13,10100.0,20.767,20.776,20.7401,20.7491,10100.0
2012-03-07 10:35:00,23.15,23.15,23.04,23.08,14600.0,20.767,20.767,20.6683,20.7042,14600.0
2012-03-07 10:40:00,23.12,23.12,23.0,23.0,9400.0,20.7401,20.7401,20.6325,20.6325,9400.0
2012-03-07 10:45:00,23.0,23.03,22.92,23.03,11200.0,20.6325,20.6594,20.5607,20.6594,11200.0
2012-03-07 10:50:00,23.02,23.08,22.98,23.08,28900.0,20.6504,20.7042,20.6145,20.7042,28900.0
2012-03-07 10:55:00,23.09,23.17,23.09,23.12,15100.0,20.7132,20.785,20.7132,20.7401,15100.0
2012-03-07 11:00:00,23.11,23.4,23.11,23.4,42900.0,20.7311,20.9913,20.7311,20.9913,42900.0
2012-03-07 11:05:00,23.4,23.42,23.29,23.36,19200.0,20.9913,21.0092,20.8926,20.9554,19200.0
2012-03-07 11:10:00,23.37,23.44,23.36,23.41,20600.0,20.9644,21.0272,20.9554,21.0002,20600.0
2012-03-07 11:15:00,23.42,23.42,23.26,23.3,8300.0,21.0092,21.0092,20.8657,20.9016,8300.0
2012-03-07 11:20:00,23.3,23.36,23.25,23.25,10200.0,20.9016,20.9554,20.8567,20.8567,10200.0
2012-03-07 11:25:00,23.24,23.26,23.23,23.25,12600.0,20.8477,20.8657,20.8388,20.8567,12600.0
2012-03-07 11:30:00,23.25,23.27,23.2,23.26,11300.0,20.8567,20.8747,20.8119,20.8657,11300.0
2012-03-07 11:35:00,23.26,23.26,23.13,23.14,25500.0,20.8657,20.8657,20.7491,20.758,25500.0
2012-03-07 11:40:00,23.14,23.16,23.12,23.13,9600.0,20.758,20.776,20.7401,20.7491,9600.0
2012-03-07 11:45:00,23.12,23.12,23.07,23.08,14000.0,20.7401,20.7401,20.6952,20.7042,14000.0
2012-03-07 11:50:00,23.08,23.28,23.08,23.27,11000.0,20.7042,20.8836,20.7042,20.8747,11000.0
2012-03-07 11:55:00,23.26,23.26,23.18,23.22,12700.0,20.8657,20.8657,20.7939,20.8298,12700.0
2012-03-07 12:00:00,23.22,23.28,23.21,23.28,16900.0,20.8298,20.8836,20.8208,20.8836,16900.0
2012-03-07 12:05:00,23.28,23.31,23.28,23.28,7400.0,20.8836,20.9105,20.8836,20.8836,7400.0
2012-03-07 12:10:00,23.28,23.28,23.21,23.21,7200.0,20.8836,20.8836,20.8208,20.8208,7200.0
2012-03-07 12:15:00,23.21,23.21,23.11,23.19,9300.0,20.8208,20.8208,20.7311,20.8029,9300.0
2012-03-07 12:20:00,23.21,23.23,23.18,23.19,4400.0,20.8208,20.8388,20.7939,20.8029,4400.0
2012-03-07 12:25:00,23.19,23.21,23.17,23.17,17500.0,20.8029,20.8208,20.785,20.785,17500.0
2012-03-07 12:30:00,23.17,23.23,23.17,23.23,14100.0,20.785,20.8388,20.785,20.8388,14100.0
2012-03-07 12:35:00,23.23,23.29,23.21,23.27,6700.0,20.8388,20.8926,20.8208,20.8747,6700.0
2012-03-07 12:40:00,23.26,23.34,23.26,23.34,11100.0,20.8657,20.9375,20.8657,20.9375,11100.0
2012-03-07 12:45:00,23.33,23.35,23.3,23.34,6400.0,20.9285,20.9464,20.9016,20.9375,6400.0
2012-03-07 12:50:00,23.32,23.41,23.28,23.41,7500.0,20.9195,21.0002,20.8836,21.0002,7500.0
2012-03-07 12:55:00,23.41,23.44,23.41,23.43,7400.0,21.0002,21.0272,21.0002,21.0182,7400.0
2012-03-07 13:00:00,23.43,23.43,23.3,23.35,20600.0,21.0182,21.0182,20.9016,20.9464,20600.0
2012-03-07 13:05:00,23.34,23.42,23.34,23.41,14000.0,20.9375,21.0092,20.9375,21.0002,14000.0
2012-03-07 13:10:00,23.42,23.47,23.4,23.47,15500.0,21.0092,21.0541,20.9913,21.0541,15500.0
2012-03-07 13:15:00,23.47,23.47,23.43,23.47,10400.0,21.0541,21.0541,21.0182,21.0541,10400.0
2012-03-07 13:20:00,23.47,23.47,23.44,23.44,7200.0,21.0541,21.0541,21.0272,21.0272,7200.0
2012-03-07 13:25:00,23.44,24.14,23.44,23.97,317100.0,21.0272,21.6551,21.0272,21.5026,317100.0
2012-03-07 13:30:00,23.97,24.17,23.63,23.77,177600.0,21.5026,21.682,21.1976,21.3232,177600.0
2012-03-07 13:35:00,23.77,23.84,23.54,23.55,107000.0,21.3232,21.386,21.1169,21.1258,107000.0
2012-03-07 13:40:00,23.57,23.61,23.45,23.48,64100.0,21.1438,21.1797,21.0361,21.063,64100.0
2012-03-07 13:45:00,23.48,23.58,23.38,23.56,42600.0,21.063,21.1527,20.9733,21.1348,42600.0
2012-03-07 13:50:00,23.56,23.72,23.56,23.69,30000.0,21.1348,21.2783,21.1348,21.2514,30000.0
2012-03-07 13:55:00,23.69,23.69,23.61,23.64,10300.0,21.2514,21.2514,21.1797,21.2066,10300.0
2012-03-07 14:00:00,23.64,23.75,23.61,23.67,22100.0,21.2066,21.3052,21.1797,21.2335,22100.0
2012-03-07 14:05:00,23.7,23.75,23.66,23.75,15600.0,21.2604,21.3052,21.2245,21.3052,15600.0
2012-03-07 14:10:00,23.75,23.8,23.67,23.67,9500.0,21.3052,21.3501,21.2335,21.2335,9500.0
2012-03-07 14:15:00,23.68,23.69,23.54,23.61,22500.0,21.2425,21.2514,21.1169,21.1797,22500.0
2012-03-07 14:20:00,23.62,23.62,23.5,23.51,10400.0,21.1886,21.1886,21.081,21.09,10400.0
2012-03-07 14:25:00,23.52,23.56,23.49,23.56,6800.0,21.0989,21.1348,21.072,21.1348,6800.0
2012-03-07 14:30:00,23.56,23.56,23.45,23.47,11100.0,21.1348,21.1348,21.0361,21.0541,11100.0
2012-03-07 14:35:00,23.47,23.57,23.45,23.56,24500.0,21.0541,21.1438,21.0361,21.1348,24500.0
2012-03-07 14:40:00,23.55,23.55,23.45,23.48,8900.0,21.1258,21.1258,21.0361,21.063,8900.0
2012-03-07 14:45:00,23.45,23.6,23.45,23.58,21600.0,21.0361,21.1707,21.0361,21.1527,21600.0
2012-03-07 14:50:00,23.59,23.66,23.57,23.64,4800.0,21.1617,21.2245,21.1438,21.2066,4800.0
2012-03-07 14:55:00,23.64,23.64,23.55,23.56,31500.0,21.2066,21.2066,21.1258,21.1348,31500.0
2012-03-07 15:00:00,23.54,23.56,23.48,23.52,15200.0,21.1169,21.1348,21.063,21.0989,15200.0
2012-03-07 15:05:00,23.51,23.52,23.47,23.48,18000.0,21.09,21.0989,21.0541,21.063,18000.0
2012-03-07 15:10:00,23.47,23.49,23.43,23.48,17000.0,21.0541,21.072,21.0182,21.063,17000.0
2012-03-07 15:15:00,23.47,23.5,23.42,23.5,23900.0,21.0541,21.081,21.0092,21.081,23900.0
2012-03-07 15:20:00,23.5,23.62,23.5,23.55,34200.0,21.081,21.1886,21.081,21.1258,34200.0
2012-03-07 15:25:00,23.55,23.56,23.47,23.48,9700.0,21.1258,21.1348,21.0541,21.063,9700.0
2012-03-07 15:30:00,23.49,23.52,23.47,23.5,22100.0,21.072,21.0989,21.0541,21.081,22100.0
2012-03-07 15:35:00,23.48,23.52,23.48,23.48,26000.0,21.063,21.0989,21.063,21.063,26000.0
2012-03-07 15:40:00,23.48,23.5,23.46,23.47,22000.0,21.063,21.081,21.0451,21.0541,22000.0
2012-03-07 15:45:00,23.48,23.55,23.48,23.53,39600.0,21.063,21.1258,21.063,21.1079,39600.0
2012-03-07 15:50:00,23.53,23.53,23.4,23.41,43200.0,21.1079,21.1079,20.9913,21.0002,43200.0
2012-03-07 15:55:00,23.41,23.48,23.39,23.47,67800.0,21.0002,21.063,20.9823,21.0541,67800.0
2012-03-08 09:30:00,23.96,24.13,23.8,24.01,38900.0,21.4936,21.6461,21.3501,21.5385,38900.0
2012-03-08 09:35:00,24.03,24.06,23.81,23.93,26500.0,21.5564,21.5833,21.3591,21.4667,26500.0
2012-03-08 09:40:00,23.89,23.95,23.85,23.95,24100.0,21.4308,21.4847,21.395,21.4847,24100.0
2012-03-08 09:45:00,23.95,24.0,23.8,23.8,18300.0,21.4847,21.5295,21.3501,21.3501,18300.0
2012-03-08 09:50:00,23.8,23.91,23.79,23.91,15500.0,21.3501,21.4488,21.3411,21.4488,15500.0
2012-03-08 09:55:00,23.91,24.0,23.86,24.0,13400.0,21.4488,21.5295,21.4039,21.5295,13400.0
2012-03-08 10:00:00,24.0,24.02,23.88,23.97,19900.0,21.5295,21.5475,21.4219,21.5026,19900.0
2012-03-08 10:05:00,23.97,24.07,23.94,24.07,15000.0,21.5026,21.5923,21.4757,21.5923,15000.0
2012-03-08 10:10:00,24.07,24.07,23.95,24.05,14500.0,21.5923,21.5923,21.4847,21.5744,14500.0
2012-03-08 10:15:00,24.05,24.13,24.02,24.05,26200.0,21.5744,21.6461,21.5475,21.5744,26200.0
2012-03-08 10:20:00,24.02,24.06,23.95,23.97,18700.0,21.5475,21.5833,21.4847,21.5026,18700.0
2012-03-08 10:25:00,23.95,24.01,23.89,24.01,14900.0,21.4847,21.5385,21.4308,21.5385,14900.0
2012-03-08 10:30:00,24.0,24.04,23.9,23.97,13800.0,21.5295,21.5654,21.4398,21.5026,13800.0
2012-03-08 10:35:00,23.93,24.05,23.93,24.01,11200.0,21.4667,21.5744,21.4667,21.5385,11200.0
2012-03-08 10:40:00,24.0,24.14,24.0,24.14,27100.0,21.5295,21.6551,21.5295,21.6551,27100.0
2012-03-08 10:45:00,24.14,24.36,24.14,24.34,28100.0,21.6551,21.8525,21.6551,21.8345,28100.0
2012-03-08 10:50:00,24.32,24.4,24.32,24.36,27700.0,21.8166,21.8883,21.8166,21.8525,27700.0
2012-03-08 10:55:00,24.36,24.44,24.36,24.41,9300.0,21.8525,21.9242,21.8525,21.8973,9300.0
2012-03-08 11:00:00,24.39,24.43,24.38,24.43,16600.0,21.8794,21.9153,21.8704,21.9153,16600.0
2012-03-08 11:05:00,24.42,24.44,24.35,24.44,12500.0,21.9063,21.9242,21.8435,21.9242,12500.0
2012-03-08 11:10:00,24.44,24.61,24.43,24.61,36700.0,21.9242,22.0767,21.9153,22.0767,36700.0
2012-03-08 11:15:00,24.59,24.73,24.59,24.66,29100.0,22.0588,22.1844,22.0588,22.1216,29100.0
2012-03-08 11:20:00,24.64,24.73,24.64,24.72,20500.0,22.1036,22.1844,22.1036,22.1754,20500.0
2012-03-08 11:25:00,24.73,24.8,24.72,24.8,41100.0,22.1844,22.2472,22.1754,22.2472,41100.0
2012-03-08 11:30:00,24.8,24.83,24.69,24.79,32500.0,22.2472,22.2741,22.1485,22.2382,32500.0
2012-03-08 11:35:00,24.8,24.9,24.79,24.9,36100.0,22.2472,22.3369,22.2382,22.3369,36100.0
2012-03-08 11:40:00,24.9,25.01,24.88,24.99,73800.0,22.3369,22.4355,22.3189,22.4176,73800.0
2012-03-08 11:45:00,24.99,25.09,24.97,25.03,71500.0,22.4176,22.5073,22.3997,22.4535,71500.0
2012-03-08 11:50:00,25.03,25.09,24.94,24.97,44000.0,22.4535,22.5073,22.3728,22.3997,44000.0
2012-03-08 11:55:00,24.98,25.13,24.97,25.0,41800.0,22.4086,22.5432,22.3997,22.4266,41800.0
2012-03-08 12:00:00,25.0,25.03,24.98,24.99,22000.0,22.4266,22.4535,22.4086,22.4176,22000.0
2012-03-08 12:05:00,24.97,25.0,24.79,24.79,26100.0,22.3997,22.4266,22.2382,22.2382,26100.0
2012-03-08 12:10:00,24.79,24.88,24.78,24.82,30400.0,22.2382,22.3189,22.2292,22.2651,30400.0
2012-03-08 12:15:00,24.83,24.83,24.65,24.7,49700.0,22.2741,22.2741,22.1126,22.1575,49700.0
2012-03-08 12:20:00,24.69,24.9,24.68,24.89,48000.0,22.1485,22.3369,22.1395,22.3279,48000.0
2012-03-08 12:25:00,24.9,24.9,24.78,24.8,15000.0,22.3369,22.3369,22.2292,22.2472,15000.0
2012-03-08 12:30:00,24.8,24.88,24.76,24.82,25700.0,22.2472,22.3189,22.2113,22.2651,25700.0
2012-03-08 12:35:00,24.82,24.83,24.76,24.78,17000.0,22.2651,22.2741,22.2113,22.2292,17000.0
2012-03-08 12:40:00,24.8,24.8,24.75,24.76,8200.0,22.2472,22.2472,22.2023,22.2113,8200.0
2012-03-08 12:45:00,24.75,24.76,24.71,24.73,7600.0,22.2023,22.2113,22.1664,22.1844,7600.0
2012-03-08 12:50:00,24.74,24.75,24.68,24.74,9900.0,22.1933,22.2023,22.1395,22.1933,9900.0
2012-03-08 12:55:00,24.74,24.74,24.68,24.7,9200.0,22.1933,22.1933,22.1395,22.1575,9200.0
2012-03-08 13:00:00,24.7,24.7,24.63,24.64,19800.0,22.1575,22.1575,22.0947,22.1036,19800.0
2012-03-08 13:05:00,24.64,24.65,24.61,24.62,14000.0,22.1036,22.1126,22.0767,22.0857,14000.0
2012-03-08 13:10:00,24.62,24.66,24.6,24.6,31100.0,22.0857,22.1216,22.0678,22.0678,31100.0
2012-03-08 13:15:00,24.6,24.62,24.52,24.53,37700.0,22.0678,22.0857,21.996,22.005,37700.0
2012-03-08 13:20:00,24.52,24.53,24.47,24.53,30400.0,21.996,22.005,21.9511,22.005,30400.0
2012-03-08 13:25:00,24.52,24.63,24.52,24.6,13300.0,21.996,22.0947,21.996,22.0678,13300.0
2012-03-08 13:30:00,24.6,24.69,24.6,24.6,22500.0,22.0678,22.1485,22.0678,22.0678,22500.0
2012-03-08 13:35:00,24.61,24.61,24.55,24.55,20400.0,22.0767,22.0767,22.0229,22.0229,20400.0
2012-03-08 13:40:00,24.58,24.62,24.55,24.57,19400.0,22.0498,22.0857,22.0229,22.0408,19400.0
2012-03-08 13:45:00,24.57,24.69,24.57,24.61,14300.0,22.0408,22.1485,22.0408,22.0767,14300.0
2012-03-08 13:50:00,24.62,24.69,24.62,24.69,16200.0,22.0857,22.1485,22.0857,22.1485,16200.0
2012-03-08 13:55:00,24.69,24.74,24.67,24.72,20500.0,22.1485,22.1933,22.1305,22.1754,20500.0
2012-03-08 14:00:00,24.72,24.73,24.68,24.71,22800.0,22.1754,22.1844,22.1395,22.1664,22800.0
2012-03-08 14:05:00,24.72,24.75,24.71,24.74,19600.0,22.1754,22.2023,22.1664,22.1933,19600.0
2012-03-08 14:10:00,24.74,24.74,24.69,24.71,8700.0,22.1933,22.1933,22.1485,22.1664,8700.0
2012-03-08 14:15:00,24.71,24.71,24.67,24.67,47500.0,22.1664,22.1664,22.1305,22.1305,47500.0
2012-03-08 14:20:00,24.67,24.69,24.62,24.67,20700.0,22.1305,22.1485,22.0857,22.1305,20700.0
2012-03-08 14:25:00,24.65,24.68,24.63,24.67,14000.0,22.1126,22.1395,22.0947,22.1305,14000.0
2012-03-08 14:30:00,24.66,24.68,24.65,24.66,13700.0,22.1216,22.1395,22.1126,22.1216,13700.0
2012-03-08 14:35:00,24.66,24.74,24.66,24.74,29000.0,22.1216,22.1933,22.1216,22.1933,29000.0
2012-03-08 14:40:00,24.74,24.75,24.7,24.72,23000.0,22.1933,22.2023,22.1575,22.1754,23000.0
2012-03-08 14:45:00,24.73,24.77,24.72,24.76,15800.0,22.1844,22.2203,22.1754,22.2113,15800.0
2012-03-08 14:50:00,24.76,24.82,24.76,24.81,28200.0,22.2113,22.2651,22.2113,22.2561,28200.0
2012-03-08 14:55:00,24.82,24.88,24.81,24.87,74300.0,22.2651,22.3189,22.2561,22.31,74300.0
2012-03-08 15:00:00,24.86,24.87,24.83,24.84,23600.0,22.301,22.31,22.2741,22.283,23600.0
2012-03-08 15:05:00,24.83,24.85,24.78,24.83,32700.0,22.2741,22.292,22.2292,22.2741,32700.0
2012-03-08 15:10:00,24.81,24.83,24.79,24.83,32000.0,22.2561,22.2741,22.2382,22.2741,32000.0
2012-03-08 15:15:00,24.83,24.93,24.83,24.93,40800.0,22.2741,22.3638,22.2741,22.3638,40800.0
2012-03-08 15:20:00,24.93,24.96,24.89,24.96,52000.0,22.3638,22.3907,22.3279,22.3907,52000.0
2012-03-08 15:25:00,24.95,24.96,24.92,24.94,27600.0,22.3817,22.3907,22.3548,22.3728,27600.0
2012-03-08 15:30:00,24.94,25.04,24.93,25.02,130900.0,22.3728,22.4625,22.3638,22.4445,130900.0
2012-03-08 15:35:00,25.02,25.04,24.99,25.0,62200.0,22.4445,22.4625,22.4176,22.4266,62200.0
2012-03-08 15:40:00,24.99,25.03,24.99,25.01,39600.0,22.4176,22.4535,22.4176,22.4355,39600.0
2012-03-08 15:45:00,25.02,25.03,24.95,24.97,160200.0,22.4445,22.4535,22.3817,22.3997,160200.0
2012-03-08 15:50:00,24.98,25.03,24.97,25.01,140600.0,22.4086,22.4535,22.3997,22.4355,140600.0
2012-03-08 15:55:00,25.0,25.01,24.9,24.96,247200.0,22.4266,22.4355,22.3369,22.3907,247200.0
2012-03-09 09:30:00,25.16,25.48,25.01,25.48,50600.0,22.5701,22.8572,22.4355,22.8572,50600.0
2012-03-09 09:35:00,25.47,25.47,25.18,25.36,38200.0,22.8482,22.8482,22.588,22.7495,38200.0
2012-03-09 09:40:00,25.4,25.43,25.3,25.39,22500.0,22.7854,22.8123,22.6957,22.7764,22500.0
2012-03-09 09:45:00,25.39,25.41,25.18,25.2,14300.0,22.7764,22.7944,22.588,22.606,14300.0
2012-03-09 09:50:00,25.21,25.23,25.05,25.12,20200.0,22.615,22.6329,22.4714,22.5342,20200.0
2012-03-09 09:55:00,25.09,25.13,25.0,25.11,24800.0,22.5073,22.5432,22.4266,22.5253,24800.0
2012-03-09 10:00:00,25.08,25.2,25.03,25.19,27300.0,22.4983,22.606,22.4535,22.597,27300.0
2012-03-09 10:05:00,25.18,25.3,25.15,25.3,29000.0,22.588,22.6957,22.5611,22.6957,29000.0
2012-03-09 10:10:00,25.3,25.3,25.2,25.2,24700.0,22.6957,22.6957,22.606,22.606,24700.0
2012-03-09 10:15:00,25.21,25.22,25.1,25.22,15700.0,22.615,22.6239,22.5163,22.6239,15700.0
2012-03-09 10:20:00,25.21,25.35,25.21,25.35,30500.0,22.615,22.7405,22.615,22.7405,30500.0
2012-03-09 10:25:00,25.35,25.35,25.19,25.2,9300.0,22.7405,22.7405,22.597,22.606,9300.0
2012-03-09 10:30:00,25.19,25.23,25.13,25.15,16600.0,22.597,22.6329,22.5432,22.5611,16600.0
2012-03-09 10:35:00,25.15,25.35,25.15,25.35,23500.0,22.5611,22.7405,22.5611,22.7405,23500.0
2012-03-09 10:40:00,25.34,25.35,25.27,25.3,14000.0,22.7316,22.7405,22.6688,22.6957,14000.0
2012-03-09 10:45:00,25.28,25.3,25.24,25.26,15200.0,22.6778,22.6957,22.6419,22.6598,15200.0
2012-03-09 10:50:00,25.24,25.3,25.22,25.3,18500.0,22.6419,22.6957,22.6239,22.6957,18500.0
2012-03-09 10:55:00,25.3,25.38,25.3,25.36,15700.0,22.6957,22.7675,22.6957,22.7495,15700.0
2012-03-09 11:00:00,25.34,25.34,25.2,25.2,5300.0,22.7316,22.7316,22.606,22.606,5300.0
2012-03-09 11:05:00,25.22,25.27,25.18,25.21,15000.0,22.6239,22.6688,22.588,22.615,15000.0
2012-03-09 11:10:00,25.22,25.31,25.22,25.26,11700.0,22.6239,22.7047,22.6239,22.6598,11700.0
2012-03-09 11:15:00,25.26,25.28,25.22,25.27,36100.0,22.6598,22.6778,22.6239,22.6688,36100.0
2012-03-09 11:20:00,25.25,25.32,25.24,25.29,24400.0,22.6508,22.7136,22.6419,22.6867,24400.0
2012-03-09 11:25:00,25.29,25.32,25.27,25.3,6000.0,22.6867,22.7136,22.6688,22.6957,6000.0
2012-03-09 11:30:00,25.3,25.33,25.27,25.29,11800.0,22.6957,22.7226,22.6688,22.6867,11800.0
2012-03-09 11:35:00,25.29,25.35,25.28,25.35,18100.0,22.6867,22.7405,22.6778,22.7405,18100.0
2012-03-09 11:40:00,25.35,25.36,25.3,25.35,55900.0,22.7405,22.7495,22.6957,22.7405,55900.0
2012-03-09 11:45:00,25.34,25.38,25.33,25.33,6400.0,22.7316,22.7675,22.7226,22.7226,6400.0
2012-03-09 11:50:00,25.33,25.37,25.33,25.36,9900.0,22.7226,22.7585,22.7226,22.7495,9900.0
2012-03-09 11:55:00,25.35,25.35,25.32,25.35,12200.0,22.7405,22.7405,22.7136,22.7405,12200.0
2012-03-09 12:00:00,25.31,25.35,25.31,25.35,17700.0,22.7047,22.7405,22.7047,22.7405,17700.0
2012-03-09 12:05:00,25.36,25.36,25.26,25.27,17200.0,22.7495,22.7495,22.6598,22.6688,17200.0
2012-03-09 12:10:00,25.28,25.38,25.25,25.32,11300.0,22.6778,22.7675,22.6508,22.7136,11300.0
2012-03-09 12:15:00,25.33,25.33,25.28,25.3,9500.0,22.7226,22.7226,22.6778,22.6957,9500.0
2012-03-09 12:20:00,25.29,25.31,25.28,25.3,11500.0,22.6867,22.7047,22.6778,22.6957,11500.0
2012-03-09 12:25:00,25.28,25.3,25.22,25.24,11800.0,22.6778,22.6957,22.6239,22.6419,11800.0
2012-03-09 12:30:00,25.24,25.24,25.16,25.22,14400.0,22.6419,22.6419,22.5701,22.6239,14400.0
2012-03-09 12:35:00,25.23,25.27,25.19,25.27,15100.0,22.6329,22.6688,22.597,22.6688,15100.0
2012-03-09 12:40:00,25.27,25.34,25.24,25.25,11000.0,22.6688,22.7316,22.6419,22.6508,11000.0
2012-03-09 12:45:00,25.24,25.29,25.24,25.26,9300.0,22.6419,22.6867,22.6419,22.6598,9300.0
2012-03-09 12:50:00,25.26,25.3,25.25,25.26,5100.0,22.6598,22.6957,22.6508,22.6598,5100.0
2012-03-09 12:55:00,25.25,25.28,25.24,25.28,10400.0,22.6508,22.6778,22.6419,22.6778,10400.0
2012-03-09 13:00:00,25.28,25.28,25.24,25.24,6600.0,22.6778,22.6778,22.6419,22.6419,6600.0
2012-03-09 13:05:00,25.25,25.28,25.24,25.28,10500.0,22.6508,22.6778,22.6419,22.6778,10500.0
2012-03-09 13:10:00,25.26,25.28,25.23,25.26,7900.0,22.6598,22.6778,22.6329,22.6598,7900.0
2012-03-09 13:15:00,25.25,25.28,25.22,25.24,6100.0,22.6508,22.6778,22.6239,22.6419,6100.0
2012-03-09 13:20:00,25.22,25.24,25.15,25.16,11000.0,22.6239,22.6419,22.5611,22.5701,11000.0
2012-03-09 13:25:00,25.14,25.2,25.13,25.16,9700.0,22.5522,22.606,22.5432,22.5701,9700.0
2012-03-09 13:30:00,25.14,25.17,25.13,25.16,69200.0,22.5522,22.5791,22.5432,22.5701,69200.0
2012-03-09 13:35:00,25.15,25.22,25.15,25.19,13700.0,22.5611,22.6239,22.5611,22.597,13700.0
2012-03-09 13:40:00,25.21,25.27,25.19,25.24,7200.0,22.615,22.6688,22.597,22.6419,7200.0
2012-03-09 13:45:00,25.25,25.35,25.23,25.35,28900.0,22.6508,22.7405,22.6329,22.7405,28900.0
2012-03-09 13:50:00,25.35,25.38,25.35,25.36,7100.0,22.7405,22.7675,22.7405,22.7495,7100.0
2012-03-09 13:55:00,25.36,25.37,25.34,25.35,12200.0,22.7495,22.7585,22.7316,22.7405,12200.0
2012-03-09 14:00:00,25.35,25.37,25.34,25.35,12000.0,22.7405,22.7585,22.7316,22.7405,12000.0
2012-03-09 14:05:00,25.34,25.38,25.32,25.34,12600.0,22.7316,22.7675,22.7136,22.7316,12600.0
2012-03-09 14:10:00,25.33,25.38,25.33,25.35,9200.0,22.7226,22.7675,22.7226,22.7405,9200.0
2012-03-09 14:15:00,25.35,25.36,25.34,25.36,10600.0,22.7405,22.7495,22.7316,22.7495,10600.0
2012-03-09 14:20:00,25.35,25.38,25.35,25.37,10900.0,22.7405,22.7675,22.7405,22.7585,10900.0
2012-03-09 14:25:00,25.35,25.37,25.33,25.35,16600.0,22.7405,22.7585,22.7226,22.7405,16600.0
2012-03-09 14:30:00,25.35,25.39,25.35,25.39,12100.0,22.7405,22.7764,22.7405,22.7764,12100.0
2012-03-09 14:35:00,25.39,25.44,25.37,25.44,27600.0,22.7764,22.8213,22.7585,22.8213,27600.0
2012-03-09 14:40:00,25.43,25.51,25.42,25.48,43900.0,22.8123,22.8841,22.8033,22.8572,43900.0
2012-03-09 14:45:00,25.48,25.57,25.46,25.52,35800.0,22.8572,22.9379,22.8392,22.893,35800.0
2012-03-09 14:50:00,25.52,25.6,25.5,25.6,52800.0,22.893,22.9648,22.8751,22.9648,52800.0
2012-03-09 14:55:00,25.58,25.59,25.45,25.47,23100.0,22.9469,22.9558,22.8303,22.8482,23100.0
2012-03-09 15:00:00,25.47,25.61,25.45,25.59,34800.0,22.8482,22.9738,22.8303,22.9558,34800.0
2012-03-09 15:05:00,25.6,25.61,25.48,25.51,23600.0,22.9648,22.9738,22.8572,22.8841,23600.0
2012-03-09 15:10:00,25.5,25.53,25.44,25.53,25900.0,22.8751,22.902,22.8213,22.902,25900.0
2012-03-09 15:15:00,25.53,25.56,25.5,25.53,19600.0,22.902,22.9289,22.8751,22.902,19600.0
2012-03-09 15:20:00,25.54,25.54,25.48,25.49,20100.0,22.911,22.911,22.8572,22.8661,20100.0
2012-03-09 15:25:00,25.48,25.51,25.44,25.49,25000.0,22.8572,22.8841,22.8213,22.8661,25000.0
2012-03-09 15:30:00,25.48,25.52,25.39,25.51,36300.0,22.8572,22.893,22.7764,22.8841,36300.0
2012-03-09 15:35:00,25.51,25.62,25.5,25.53,42600.0,22.8841,22.9828,22.8751,22.902,42600.0
2012-03-09 15:40:00,25.51,25.64,25.49,25.64,50200.0,22.8841,23.0007,22.8661,23.0007,50200.0
2012-03-09 15:45:00,25.64,25.7,25.58,25.61,78700.0,23.0007,23.0545,22.9469,22.9738,78700.0
2012-03-09 15:50:00,25.59,25.71,25.59,25.64,70200.0,22.9558,23.0635,22.9558,23.0007,70200.0
2012-03-09 15:55:00,25.64,25.74,25.63,25.69,112500.0,23.0007,23.0904,22.9917,23.0456,112500.0
2012-03-12 09:30:00,25.47,25.8,25.34,25.4,14800.0,22.8482,23.1442,22.7316,22.7854,14800.0
2012-03-12 09:35:00,25.41,25.48,25.2,25.39,17800.0,22.7944,22.8572,22.606,22.7764,17800.0
2012-03-12 09:40:00,25.34,25.47,25.33,25.46,35700.0,22.7316,22.8482,22.7226,22.8392,35700.0
2012-03-12 09:45:00,25.47,25.58,25.44,25.47,43900.0,22.8482,22.9469,22.8213,22.8482,43900.0
2012-03-12 09:50:00,25.47,25.54,25.45,25.51,17200.0,22.8482,22.911,22.8303,22.8841,17200.0
2012-03-12 09:55:00,25.52,25.68,25.52,25.64,23400.0,22.893,23.0366,22.893,23.0007,23400.0
2012-03-12 10:00:00,25.62,25.64,25.4,25.4,17800.0,22.9828,23.0007,22.7854,22.7854,17800.0
2012-03-12 10:05:00,25.4,25.49,25.36,25.49,30000.0,22.7854,22.8661,22.7495,22.8661,30000.0
2012-03-12 10:10:00,25.5,25.51,25.44,25.45,21600.0,22.8751,22.8841,22.8213,22.8303,21600.0
2012-03-12 10:15:00,25.44,25.47,25.4,25.46,15800.0,22.8213,22.8482,22.7854,22.8392,15800.0
2012-03-12 10:20:00,25.45,25.49,25.4,25.49,18400.0,22.8303,22.8661,22.7854,22.8661,18400.0
2012-03-12 10:25:00,25.48,25.51,25.44,25.46,24000.0,22.8572,22.8841,22.8213,22.8392,24000.0
2012-03-12 10:30:00,25.45,25.45,25.36,25.36,53400.0,22.8303,22.8303,22.7495,22.7495,53400.0
2012-03-12 10:35:00,25.39,25.43,25.21,25.26,99700.0,22.7764,22.8123,22.615,22.6598,99700.0
2012-03-12 10:40:00,25.22,25.26,25.19,25.21,16800.0,22.6239,22.6598,22.597,22.615,16800.0
2012-03-12 10:45:00,25.21,25.26,25.15,25.26,18000.0,22.615,22.6598,22.5611,22.6598,18000.0
2012-03-12 10:50:00,25.26,25.27,25.22,25.27,11700.0,22.6598,22.6688,22.6239,22.6688,11700.0
2012-03-12 10:55:00,25.27,25.32,25.23,25.29,32200.0,22.6688,22.7136,22.6329,22.6867,32200.0
2012-03-12 11:00:00,25.29,25.32,25.18,25.22,19800.0,22.6867,22.7136,22.588,22.6239,19800.0
2012-03-12 11:05:00,25.19,25.19,24.92,24.94,30400.0,22.597,22.597,22.3548,22.3728,30400.0
2012-03-12 11:10:00,24.94,25.03,24.92,25.02,7500.0,22.3728,22.4535,22.3548,22.4445,7500.0
2012-03-12 11:15:00,25.0,25.06,24.98,25.03,10700.0,22.4266,22.4804,22.4086,22.4535,10700.0
2012-03-12 11:20:00,25.0,25.08,25.0,25.04,24800.0,22.4266,22.4983,22.4266,22.4625,24800.0
2012-03-12 11:25:00,25.07,25.14,25.05,25.13,45300.0,22.4894,22.5522,22.4714,22.5432,45300.0
2012-03-12 11:30:00,25.13,25.18,25.11,25.14,31500.0,22.5432,22.588,22.5253,22.5522,31500.0
2012-03-12 11:35:00,25.14,25.15,25.13,25.13,17600.0,22.5522,22.5611,22.5432,22.5432,17600.0
2012-03-12 11:40:00,25.13,25.21,25.13,25.2,24100.0,22.5432,22.615,22.5432,22.606,24100.0
2012-03-12 11:45:00,25.2,25.2,25.14,25.14,5000.0,22.606,22.606,22.5522,22.5522,5000.0
2012-03-12 11:50:00,25.13,25.22,25.13,25.14,11100.0,22.5432,22.6239,22.5432,22.5522,11100.0
2012-03-12 11:55:00,25.1,25.1,25.05,25.05,2300.0,22.5163,22.5163,22.4714,22.4714,2300.0
2012-03-12 12:00:00,25.05,25.12,25.0,25.12,12700.0,22.4714,22.5342,22.4266,22.5342,12700.0
2012-03-12 12:05:00,25.12,25.14,25.1,25.11,3500.0,22.5342,22.5522,22.5163,22.5253,3500.0
2012-03-12 12:10:00,25.11,25.14,25.09,25.13,6000.0,22.5253,22.5522,22.5073,22.5432,6000.0
2012-03-12 12:15:00,25.12,25.12,25.08,25.08,3700.0,22.5342,22.5342,22.4983,22.4983,3700.0
2012-03-12 12:20:00,25.06,25.1,25.02,25.07,11300.0,22.4804,22.5163,22.4445,22.4894,11300.0
2012-03-12 12:25:00,25.07,25.11,25.03,25.1,8400.0,22.4894,22.5253,22.4535,22.5163,8400.0
2012-03-12 12:30:00,25.1,25.13,25.09,25.11,7400.0,22.5163,22.5432,22.5073,22.5253,7400.0
2012-03-12 12:35:00,25.11,25.14,25.09,25.11,17100.0,22.5253,22.5522,22.5073,22.5253,17100.0
2012-03-12 12:40:00,25.09,25.14,25.09,25.14,16300.0,22.5073,22.5522,22.5073,22.5522,16300.0
2012-03-12 12:45:00,25.14,25.14,25.1,25.14,9000.0,22.5522,22.5522,22.5163,22.5522,9000.0
2012-03-12 12:50:00,25.11,25.14,25.06,25.14,10200.0,22.5253,22.5522,22.4804,22.5522,10200.0
2012-03-12 12:55:00,25.11,25.14,25.1,25.13,2100.0,22.5253,22.5522,22.5163,22.5432,2100.0
2012-03-12 13:00:00,25.12,25.14,25.11,25.11,9100.0,22.5342,22.5522,22.5253,22.5253,9100.0
2012-03-12 13:05:00,25.13,25.13,25.09,25.11,1800.0,22.5432,22.5432,22.5073,22.5253,1800.0
2012-03-12 13:10:00,25.09,25.14,25.08,25.13,42500.0,22.5073,22.5522,22.4983,22.5432,42500.0
2012-03-12 13:15:00,25.13,25.13,25.04,25.08,9900.0,22.5432,22.5432,22.4625,22.4983,9900.0
2012-03-12 13:20:00,25.09,25.11,25.09,25.11,3900.0,22.5073,22.5253,22.5073,22.5253,3900.0
2012-03-12 13:25:00,25.09,25.1,25.06,25.07,2500.0,22.5073,22.5163,22.4804,22.4894,2500.0
2012-03-12 13:30:00,25.06,25.14,25.06,25.1,10200.0,22.4804,22.5522,22.4804,22.5163,10200.0
2012-03-12 13:35:00,25.11,25.14,25.06,25.13,39800.0,22.5253,22.5522,22.4804,22.5432,39800.0
2012-03-12 13:40:00,25.12,25.15,25.07,25.07,49900.0,22.5342,22.5611,22.4894,22.4894,49900.0
2012-03-12 13:45:00,25.08,25.09,25.05,25.06,6400.0,22.4983,22.5073,22.4714,22.4804,6400.0
2012-03-12 13:50:00,25.06,25.1,25.06,25.08,6000.0,22.4804,22.5163,22.4804,22.4983,6000.0
2012-03-12 13:55:00,25.07,25.08,25.0,25.02,11900.0,22.4894,22.4983,22.4266,22.4445,11900.0
2012-03-12 14:00:00,25.04,25.04,25.0,25.02,5100.0,22.4625,22.4625,22.4266,22.4445,5100.0
2012-03-12 14:05:00,25.01,25.02,24.9,24.92,16900.0,22.4355,22.4445,22.3369,22.3548,16900.0
2012-03-12 14:10:00,24.92,24.97,24.91,24.95,9000.0,22.3548,22.3997,22.3458,22.3817,9000.0
2012-03-12 14:15:00,24.95,24.98,24.94,24.95,9000.0,22.3817,22.4086,22.3728,22.3817,9000.0
2012-03-12 14:20:00,24.95,24.95,24.88,24.9,5800.0,22.3817,22.3817,22.3189,22.3369,5800.0
2012-03-12 14:25:00,24.89,24.92,24.89,24.92,11800.0,22.3279,22.3548,22.3279,22.3548,11800.0
2012-03-12 14:30:00,24.91,24.91,24.81,24.83,18300.0,22.3458,22.3458,22.2561,22.2741,18300.0
2012-03-12 14:35:00,24.81,24.82,24.77,24.78,8300.0,22.2561,22.2651,22.2203,22.2292,8300.0
2012-03-12 14:40:00,24.8,24.8,24.74,24.76,7800.0,22.2472,22.2472,22.1933,22.2113,7800.0
2012-03-12 14:45:00,24.74,24.82,24.74,24.8,7000.0,22.1933,22.2651,22.1933,22.2472,7000.0
2012-03-12 14:50:00,24.78,24.82,24.76,24.8,9200.0,22.2292,22.2651,22.2113,22.2472,9200.0
2012-03-12 14:55:00,24.78,24.83,24.78,24.8,5600.0,22.2292,22.2741,22.2292,22.2472,5600.0
2012-03-12 15:00:00,24.81,24.82,24.77,24.82,15300.0,22.2561,22.2651,22.2203,22.2651,15300.0
2012-03-12 15:05:00,24.79,24.82,24.77,24.77,15400.0,22.2382,22.2651,22.2203,22.2203,15400.0
2012-03-12 15:10:00,24.8,24.8,24.7,24.72,23700.0,22.2472,22.2472,22.1575,22.1754,23700.0
2012-03-12 15:15:00,24.73,24.8,24.72,24.8,9500.0,22.1844,22.2472,22.1754,22.2472,9500.0
2012-03-12 15:20:00,24.8,24.82,24.77,24.77,8400.0,22.2472,22.2651,22.2203,22.2203,8400.0
2012-03-12 15:25:00,24.77,24.77,24.67,24.67,21600.0,22.2203,22.2203,22.1305,22.1305,21600.0
2012-03-12 15:30:00,24.68,24.72,24.66,24.68,9300.0,22.1395,22.1754,22.1216,22.1395,9300.0
2012-03-12 15:35:00,24.68,24.68,24.63,24.65,8600.0,22.1395,22.1395,22.0947,22.1126,8600.0
2012-03-12 15:40:00,24.66,24.69,24.64,24.66,12500.0,22.1216,22.1485,22.1036,22.1216,12500.0
2012-03-12 15:45:00,24.65,24.68,24.64,24.67,13700.0,22.1126,22.1395,22.1036,22.1305,13700.0
2012-03-12 15:50:00,24.64,24.65,24.53,24.58,39000.0,22.1036,22.1126,22.005,22.0498,39000.0
2012-03-12 15:55:00,24.57,24.59,24.56,24.58,55800.0,22.0408,22.0588,22.0319,22.0498,55800.0
2012-03-13 09:30:00,25.06,25.2,24.83,24.9,29500.0,22.4804,22.606,22.2741,22.3369,29500.0
2012-03-13 09:35:00,24.92,25.06,24.89,25.01,17800.0,22.3548,22.4804,22.3279,22.4355,17800.0
2012-03-13 09:40:00,24.99,25.03,24.92,24.95,21000.0,22.4176,22.4535,22.3548,22.3817,21000.0
2012-03-13 09:45:00,24.93,25.02,24.9,24.9,14500.0,22.3638,22.4445,22.3369,22.3369,14500.0
2012-03-13 09:50:00,24.9,24.9,24.8,24.85,16500.0,22.3369,22.3369,22.2472,22.292,16500.0
2012-03-13 09:55:00,24.87,24.9,24.75,24.76,16200.0,22.31,22.3369,22.2023,22.2113,16200.0
2012-03-13 10:00:00,24.76,24.82,24.75,24.81,9100.0,22.2113,22.2651,22.2023,22.2561,9100.0
2012-03-13 10:05:00,24.8,24.88,24.72,24.88,23500.0,22.2472,22.3189,22.1754,22.3189,23500.0
2012-03-13 10:10:00,24.86,24.91,24.84,24.85,5900.0,22.301,22.3458,22.283,22.292,5900.0
2012-03-13 10:15:00,24.85,24.85,24.75,24.8,7100.0,22.292,22.292,22.2023,22.2472,7100.0
2012-03-13 10:20:00,24.76,24.83,24.72,24.72,8600.0,22.2113,22.2741,22.1754,22.1754,8600.0
2012-03-13 10:25:00,24.74,24.76,24.68,24.75,12600.0,22.1933,22.2113,22.1395,22.2023,12600.0
2012-03-13 10:30:00,24.73,24.78,24.73,24.77,11900.0,22.1844,22.2292,22.1844,22.2203,11900.0
2012-03-13 10:35:00,24.79,24.94,24.79,24.9,9700.0,22.2382,22.3728,22.2382,22.3369,9700.0
2012-03-13 10:40:00,24.89,24.92,24.86,24.86,6300.0,22.3279,22.3548,22.301,22.301,6300.0
2012-03-13 10:45:00,24.85,24.89,24.84,24.84,14000.0,22.292,22.3279,22.283,22.283,14000.0
2012-03-13 10:50:00,24.83,24.92,24.83,24.89,5800.0,22.2741,22.3548,22.2741,22.3279,5800.0
2012-03-13 10:55:00,24.88,24.88,24.78,24.79,8700.0,22.3189,22.3189,22.2292,22.2382,8700.0
2012-03-13 11:00:00,24.77,24.86,24.77,24.79,6500.0,22.2203,22.301,22.2203,22.2382,6500.0
2012-03-13 11:05:00,24.79,24.8,24.78,24.8,5700.0,22.2382,22.2472,22.2292,22.2472,5700.0
2012-03-13 11:10:00,24.79,24.85,24.78,24.85,8200.0,22.2382,22.292,22.2292,22.292,8200.0
2012-03-13 11:15:00,24.85,24.9,24.85,24.89,5100.0,22.292,22.3369,22.292,22.3279,5100.0
2012-03-13 11:20:00,24.87,24.89,24.83,24.87,9300.0,22.31,22.3279,22.2741,22.31,9300.0
2012-03-13 11:25:00,24.88,24.93,24.87,24.89,13800.0,22.3189,22.3638,22.31,22.3279,13800.0
2012-03-13 11:30:00,24.89,24.94,24.85,24.93,16300.0,22.3279,22.3728,22.292,22.3638,16300.0
2012-03-13 11:35:00,24.91,25.0,24.91,24.96,14600.0,22.3458,22.4266,22.3458,22.3907,14600.0
2012-03-13 11:40:00,24.95,24.99,24.92,24.99,14900.0,22.3817,22.4176,22.3548,22.4176,14900.0
2012-03-13 11:45:00,25.0,25.03,24.92,24.95,19400.0,22.4266,22.4535,22.3548,22.3817,19400.0
2012-03-13 11:50:00,24.95,24.96,24.84,24.91,9900.0,22.3817,22.3907,22.283,22.3458,9900.0
2012-03-13 11:55:00,24.92,24.93,24.83,24.84,9000.0,22.3548,22.3638,22.2741,22.283,9000.0
2012-03-13 12:00:00,24.83,24.85,24.78,24.81,15500.0,22.2741,22.292,22.2292,22.2561,15500.0
2012-03-13 12:05:00,24.82,24.92,24.81,24.89,12000.0,22.2651,22.3548,22.2561,22.3279,12000.0
2012-03-13 12:10:00,24.88,24.96,24.87,24.9,16500.0,22.3189,22.3907,22.31,22.3369,16500.0
2012-03-13 12:15:00,24.89,24.9,24.86,24.89,23800.0,22.3279,22.3369,22.301,22.3279,23800.0
2012-03-13 12:20:00,24.89,25.0,24.89,25.0,10100.0,22.3279,22.4266,22.3279,22.4266,10100.0
2012-03-13 12:25:00,24.99,25.05,24.98,25.03,8900.0,22.4176,22.4714,22.4086,22.4535,8900.0
2012-03-13 12:30:00,25.04,25.04,24.96,24.96,3900.0,22.4625,22.4625,22.3907,22.3907,3900.0
2012-03-13 12:35:00,24.98,24.98,24.83,24.86,11500.0,22.4086,22.4086,22.2741,22.301,11500.0
2012-03-13 12:40:00,24.85,24.91,24.85,24.89,17100.0,22.292,22.3458,22.292,22.3279,17100.0
2012-03-13 12:45:00,24.9,24.94,24.88,24.93,13700.0,22.3369,22.3728,22.3189,22.3638,13700.0
2012-03-13 12:50:00,24.93,25.0,24.93,24.98,5800.0,22.3638,22.4266,22.3638,22.4086,5800.0
2012-03-13 12:55:00,24.99,25.0,24.97,24.99,5800.0,22.4176,22.4266,22.3997,22.4176,5800.0
2012-03-13 13:00:00,25.0,25.0,24.96,25.0,7000.0,22.4266,22.4266,22.3907,22.4266,7000.0
2012-03-13 13:05:00,25.01,25.05,25.01,25.04,5700.0,22.4355,22.4714,22.4355,22.4625,5700.0
2012-03-13 13:10:00,25.03,25.03,24.99,24.99,7100.0,22.4535,22.4535,22.4176,22.4176,7100.0
2012-03-13 13:15:00,24.99,25.02,24.98,24.99,6100.0,22.4176,22.4445,22.4086,22.4176,6100.0
2012-03-13 13:20:00,25.0,25.02,24.98,25.02,5900.0,22.4266,22.4445,22.4086,22.4445,5900.0
2012-03-13 13:25:00,25.01,25.03,24.98,24.98,4900.0,22.4355,22.4535,22.4086,22.4086,4900.0
2012-03-13 13:30:00,24.98,24.98,24.93,24.93,9400.0,22.4086,22.4086,22.3638,22.3638,9400.0
2012-03-13 13:35:00,24.94,24.95,24.89,24.89,5600.0,22.3728,22.3817,22.3279,22.3279,5600.0
2012-03-13 13:40:00,24.89,24.93,24.89,24.92,5000.0,22.3279,22.3638,22.3279,22.3548,5000.0
2012-03-13 13:45:00,24.92,24.99,24.9,24.99,9300.0,22.3548,22.4176,22.3369,22.4176,9300.0
2012-03-13 13:50:00,25.0,25.02,24.98,24.99,10400.0,22.4266,22.4445,22.4086,22.4176,10400.0
2012-03-13 13:55:00,24.99,24.99,24.92,24.92,8300.0,22.4176,22.4176,22.3548,22.3548,8300.0
2012-03-13 14:00:00,24.91,24.91,24.88,24.89,10300.0,22.3458,22.3458,22.3189,22.3279,10300.0
2012-03-13 14:05:00,24.89,24.93,24.89,24.91,8900.0,22.3279,22.3638,22.3279,22.3458,8900.0
2012-03-13 14:10:00,24.89,24.95,24.89,24.95,7200.0,22.3279,22.3817,22.3279,22.3817,7200.0
2012-03-13 14:15:00,24.97,24.99,24.9,24.99,11100.0,22.3997,22.4176,22.3369,22.4176,11100.0
2012-03-13 14:20:00,24.99,25.04,24.93,24.93,11000.0,22.4176,22.4625,22.3638,22.3638,11000.0
2012-03-13 14:25:00,24.91,24.93,24.85,24.86,9400.0,22.3458,22.3638,22.292,22.301,9400.0
2012-03-13 14:30:00,24.87,24.92,24.85,24.87,16100.0,22.31,22.3548,22.292,22.31,16100.0
2012-03-13 14:35:00,24.87,24.89,24.86,24.88,7200.0,22.31,22.3279,22.301,22.3189,7200.0
2012-03-13 14:40:00,24.88,24.91,24.83,24.88,10000.0,22.3189,22.3458,22.2741,22.3189,10000.0
2012-03-13 14:45:00,24.88,24.88,24.81,24.83,11100.0,22.3189,22.3189,22.2561,22.2741,11100.0
2012-03-13 14:50:00,24.82,24.85,24.78,24.8,12900.0,22.2651,22.292,22.2292,22.2472,12900.0
2012-03-13 14:55:00,24.8,24.85,24.8,24.85,9900.0,22.2472,22.292,22.2472,22.292,9900.0
2012-03-13 15:00:00,24.85,24.93,24.82,24.93,15200.0,22.292,22.3638,22.2651,22.3638,15200.0
2012-03-13 15:05:00,24.94,25.0,24.92,24.95,10700.0,22.3728,22.4266,22.3548,22.3817,10700.0
2012-03-13 15:10:00,24.94,25.0,24.94,25.0,12400.0,22.3728,22.4266,22.3728,22.4266,12400.0
2012-03-13 15:15:00,24.98,25.01,24.95,25.01,15600.0,22.4086,22.4355,22.3817,22.4355,15600.0
2012-03-13 15:20:00,25.02,25.02,24.96,25.01,15800.0,22.4445,22.4445,22.3907,22.4355,15800.0
2012-03-13 15:25:00,25.01,25.09,24.93,25.0,21300.0,22.4355,22.5073,22.3638,22.4266,21300.0
2012-03-13 15:30:00,25.0,25.02,24.98,25.0,20800.0,22.4266,22.4445,22.4086,22.4266,20800.0
2012-03-13 15:35:00,25.0,25.0,24.92,24.97,16600.0,22.4266,22.4266,22.3548,22.3997,16600.0
2012-03-13 15:40:00,24.98,24.99,24.91,24.98,29100.0,22.4086,22.4176,22.3458,22.4086,29100.0
2012-03-13 15:45:00,24.98,24.98,24.85,24.85,44200.0,22.4086,22.4086,22.292,22.292,44200.0
2012-03-13 15:50:00,24.86,24.93,24.82,24.86,66100.0,22.301,22.3638,22.2651,22.301,66100.0
2012-03-13 15:55:00,24.86,24.88,24.8,24.84,131800.0,22.301,22.3189,22.2472,22.283,131800.0
2012-03-14 09:30:00,25.84,25.95,25.62,25.85,104700.0,23.1801,23.2788,22.9828,23.1891,104700.0
2012-03-14 09:35:00,25.85,26.24,25.85,26.11,95300.0,23.1891,23.5389,23.1891,23.4223,95300.0
2012-03-14 09:40:00,26.1,26.65,26.1,26.6,124000.0,23.4133,23.9067,23.4133,23.8619,124000.0
2012-03-14 09:45:00,26.6,26.63,26.31,26.35,70800.0,23.8619,23.8888,23.6017,23.6376,70800.0
2012-03-14 09:50:00,26.36,26.43,26.16,26.28,82400.0,23.6466,23.7094,23.4672,23.5748,82400.0
2012-03-14 09:55:00,26.3,26.31,26.11,26.13,52900.0,23.5928,23.6017,23.4223,23.4403,52900.0
2012-03-14 10:00:00,26.13,26.14,25.82,25.84,86500.0,23.4403,23.4492,23.1622,23.1801,86500.0
2012-03-14 10:05:00,25.84,25.95,25.8,25.93,82200.0,23.1801,23.2788,23.1442,23.2608,82200.0
2012-03-14 10:10:00,25.94,26.06,25.93,25.99,40900.0,23.2698,23.3775,23.2608,23.3147,40900.0
2012-03-14 10:15:00,25.99,26.0,25.83,25.85,39300.0,23.3147,23.3236,23.1711,23.1891,39300.0
2012-03-14 10:20:00,25.85,25.89,25.69,25.7,82200.0,23.1891,23.225,23.0456,23.0545,82200.0
2012-03-14 10:25:00,25.72,25.72,25.56,25.71,71900.0,23.0725,23.0725,22.9289,23.0635,71900.0
2012-03-14 10:30:00,25.71,25.71,25.39,25.57,75300.0,23.0635,23.0635,22.7764,22.9379,75300.0
2012-03-14 10:35:00,25.57,25.76,25.57,25.71,67900.0,22.9379,23.1083,22.9379,23.0635,67900.0
2012-03-14 10:40:00,25.73,25.87,25.72,25.75,49200.0,23.0814,23.207,23.0725,23.0994,49200.0
2012-03-14 10:45:00,25.77,25.83,25.76,25.81,33000.0,23.1173,23.1711,23.1083,23.1532,33000.0
2012-03-14 10:50:00,25.82,25.82,25.72,25.8,21000.0,23.1622,23.1622,23.0725,23.1442,21000.0
2012-03-14 10:55:00,25.81,25.81,25.7,25.75,19800.0,23.1532,23.1532,23.0545,23.0994,19800.0
2012-03-14 11:00:00,25.75,25.75,25.52,25.52,38500.0,23.0994,23.0994,22.893,22.893,38500.0
2012-03-14 11:05:00,25.52,25.69,25.48,25.69,56400.0,22.893,23.0456,22.8572,23.0456,56400.0
2012-03-14 11:10:00,25.71,25.83,25.7,25.74,60900.0,23.0635,23.1711,23.0545,23.0904,60900.0
2012-03-14 11:15:00,25.74,25.86,25.73,25.82,38200.0,23.0904,23.1981,23.0814,23.1622,38200.0
2012-03-14 11:20:00,25.84,25.96,25.83,25.89,27000.0,23.1801,23.2878,23.1711,23.225,27000.0
2012-03-14 11:25:00,25.88,25.92,25.85,25.85,13700.0,23.216,23.2519,23.1891,23.1891,13700.0
2012-03-14 11:30:00,25.82,25.82,25.52,25.54,30200.0,23.1622,23.1622,22.893,22.911,30200.0
2012-03-14 11:35:00,25.52,25.71,25.52,25.65,30100.0,22.893,23.0635,22.893,23.0097,30100.0
2012-03-14 11:40:00,25.66,25.66,25.52,25.53,27500.0,23.0186,23.0186,22.893,22.902,27500.0
2012-03-14 11:45:00,25.52,25.56,25.51,25.51,15400.0,22.893,22.9289,22.8841,22.8841,15400.0
2012-03-14 11:50:00,25.51,25.65,25.51,25.56,16000.0,22.8841,23.0097,22.8841,22.9289,16000.0
2012-03-14 11:55:00,25.55,25.6,25.52,25.6,13500.0,22.92,22.9648,22.893,22.9648,13500.0
2012-03-14 12:00:00,25.57,25.63,25.57,25.62,11200.0,22.9379,22.9917,22.9379,22.9828,11200.0
2012-03-14 12:05:00,25.61,25.69,25.56,25.56,20300.0,22.9738,23.0456,22.9289,22.9289,20300.0
2012-03-14 12:10:00,25.55,25.7,25.54,25.66,20200.0,22.92,23.0545,22.911,23.0186,20200.0
2012-03-14 12:15:00,25.69,25.8,25.69,25.79,33300.0,23.0456,23.1442,23.0456,23.1353,33300.0
2012-03-14 12:20:00,25.8,25.84,25.78,25.79,33900.0,23.1442,23.1801,23.1263,23.1353,33900.0
2012-03-14 12:25:00,25.79,25.89,25.79,25.87,28900.0,23.1353,23.225,23.1353,23.207,28900.0
2012-03-14 12:30:00,25.87,25.98,25.83,25.98,32100.0,23.207,23.3057,23.1711,23.3057,32100.0
2012-03-14 12:35:00,25.98,25.98,25.84,25.94,17800.0,23.3057,23.3057,23.1801,23.2698,17800.0
2012-03-14 12:40:00,25.92,25.93,25.89,25.91,9400.0,23.2519,23.2608,23.225,23.2429,9400.0
2012-03-14 12:45:00,25.92,25.96,25.9,25.95,9600.0,23.2519,23.2878,23.2339,23.2788,9600.0
2012-03-14 12:50:00,25.93,25.96,25.9,25.96,14100.0,23.2608,23.2878,23.2339,23.2878,14100.0
2012-03-14 12:55:00,25.96,26.07,25.95,26.0,45000.0,23.2878,23.3864,23.2788,23.3236,45000.0
2012-03-14 13:00:00,26.0,26.0,25.91,25.97,10400.0,23.3236,23.3236,23.2429,23.2967,10400.0
2012-03-14 13:05:00,25.98,26.03,25.98,26.03,15100.0,23.3057,23.3506,23.3057,23.3506,15100.0
2012-03-14 13:10:00,26.04,26.04,25.98,26.0,16000.0,23.3595,23.3595,23.3057,23.3236,16000.0
2012-03-14 13:15:00,26.0,26.01,25.95,25.96,14100.0,23.3236,23.3326,23.2788,23.2878,14100.0
2012-03-14 13:20:00,25.96,26.02,25.95,25.96,21900.0,23.2878,23.3416,23.2788,23.2878,21900.0
2012-03-14 13:25:00,25.96,26.0,25.95,25.95,15200.0,23.2878,23.3236,23.2788,23.2788,15200.0
2012-03-14 13:30:00,25.95,25.95,25.9,25.91,12100.0,23.2788,23.2788,23.2339,23.2429,12100.0
2012-03-14 13:35:00,25.9,25.92,25.9,25.91,23300.0,23.2339,23.2519,23.2339,23.2429,23300.0
2012-03-14 13:40:00,25.9,25.93,25.86,25.92,52000.0,23.2339,23.2608,23.1981,23.2519,52000.0
2012-03-14 13:45:00,25.91,25.96,25.87,25.91,30500.0,23.2429,23.2878,23.207,23.2429,30500.0
2012-03-14 13:50:00,25.93,25.98,25.91,25.95,10100.0,23.2608,23.3057,23.2429,23.2788,10100.0
2012-03-14 13:55:00,25.95,25.95,25.7,25.72,31600.0,23.2788,23.2788,23.0545,23.0725,31600.0
2012-03-14 14:00:00,25.71,25.72,25.66,25.71,19500.0,23.0635,23.0725,23.0186,23.0635,19500.0
2012-03-14 14:05:00,25.71,25.78,25.69,25.74,19900.0,23.0635,23.1263,23.0456,23.0904,19900.0
2012-03-14 14:10:00,25.72,25.75,25.68,25.7,13400.0,23.0725,23.0994,23.0366,23.0545,13400.0
2012-03-14 14:15:00,25.69,25.73,25.68,25.7,12700.0,23.0456,23.0814,23.0366,23.0545,12700.0
2012-03-14 14:20:00,25.7,25.8,25.7,25.79,27000.0,23.0545,23.1442,23.0545,23.1353,27000.0
2012-03-14 14:25:00,25.79,25.9,25.78,25.9,51800.0,23.1353,23.2339,23.1263,23.2339,51800.0
2012-03-14 14:30:00,25.9,25.94,25.83,25.93,18400.0,23.2339,23.2698,23.1711,23.2608,18400.0
2012-03-14 14:35:00,25.93,25.95,25.9,25.94,16900.0,23.2608,23.2788,23.2339,23.2698,16900.0
2012-03-14 14:40:00,25.92,25.92,25.81,25.83,14100.0,23.2519,23.2519,23.1532,23.1711,14100.0
2012-03-14 14:45:00,25.83,25.84,25.78,25.84,19800.0,23.1711,23.1801,23.1263,23.1801,19800.0
2012-03-14 14:50:00,25.83,25.83,25.79,25.79,21900.0,23.1711,23.1711,23.1353,23.1353,21900.0
2012-03-14 14:55:00,25.79,25.8,25.7,25.74,18500.0,23.1353,23.1442,23.0545,23.0904,18500.0
2012-03-14 15:00:00,25.73,25.76,25.68,25.7,20100.0,23.0814,23.1083,23.0366,23.0545,20100.0
2012-03-14 15:05:00,25.68,25.74,25.68,25.71,20200.0,23.0366,23.0904,23.0366,23.0635,20200.0
2012-03-14 15:10:00,25.71,25.72,25.68,25.71,21800.0,23.0635,23.0725,23.0366,23.0635,21800.0
2012-03-14 15:15:00,25.7,25.73,25.68,25.68,27000.0,23.0545,23.0814,23.0366,23.0366,27000.0
2012-03-14 15:20:00,25.68,25.71,25.68,25.69,27300.0,23.0366,23.0635,23.0366,23.0456,27300.0
2012-03-14 15:25:00,25.7,25.79,25.69,25.79,31000.0,23.0545,23.1353,23.0456,23.1353,31000.0
2012-03-14 15:30:00,25.8,25.86,25.69,25.69,34300.0,23.1442,23.1981,23.0456,23.0456,34300.0
2012-03-14 15:35:00,25.71,25.75,25.7,25.75,23400.0,23.0635,23.0994,23.0545,23.0994,23400.0
2012-03-14 15:40:00,25.74,25.75,25.68,25.73,31500.0,23.0904,23.0994,23.0366,23.0814,31500.0
2012-03-14 15:45:00,25.73,25.73,25.7,25.71,37200.0,23.0814,23.0814,23.0545,23.0635,37200.0
2012-03-14 15:50:00,25.71,25.73,25.63,25.63,70100.0,23.0635,23.0814,22.9917,22.9917,70100.0
2012-03-14 15:55:00,25.64,25.75,25.62,25.71,119500.0,23.0007,23.0994,22.9828,23.0635,119500.0
2012-03-15 09:30:00,25.73,25.81,25.7,25.78,25400.0,23.0814,23.1532,23.0545,23.1263,25400.0
2012-03-15 09:35:00,25.77,25.84,25.5,25.54,8600.0,23.1173,23.1801,22.8751,22.911,8600.0
2012-03-15 09:40:00,25.54,25.55,25.39,25.44,20400.0,22.911,22.92,22.7764,22.8213,20400.0
2012-03-15 09:45:00,25.46,25.55,25.44,25.5,25800.0,22.8392,22.92,22.8213,22.8751,25800.0
2012-03-15 09:50:00,25.53,25.66,25.53,25.65,12700.0,22.902,23.0186,22.902,23.0097,12700.0
2012-03-15 09:55:00,25.65,25.73,25.59,25.64,22000.0,23.0097,23.0814,22.9558,23.0007,22000.0
2012-03-15 10:00:00,25.64,25.77,25.62,25.72,12000.0,23.0007,23.1173,22.9828,23.0725,12000.0
2012-03-15 10:05:00,25.73,25.83,25.72,25.82,10900.0,23.0814,23.1711,23.0725,23.1622,10900.0
2012-03-15 10:10:00,25.78,25.87,25.68,25.79,15700.0,23.1263,23.207,23.0366,23.1353,15700.0
2012-03-15 10:15:00,25.82,25.96,25.82,25.96,24800.0,23.1622,23.2878,23.1622,23.2878,24800.0
2012-03-15 10:20:00,26.0,26.06,25.87,25.87,22500.0,23.3236,23.3775,23.207,23.207,22500.0
2012-03-15 10:25:00,25.89,25.9,25.8,25.82,18100.0,23.225,23.2339,23.1442,23.1622,18100.0
2012-03-15 10:30:00,25.83,25.84,25.74,25.78,7000.0,23.1711,23.1801,23.0904,23.1263,7000.0
2012-03-15 10:35:00,25.78,25.81,25.75,25.81,15800.0,23.1263,23.1532,23.0994,23.1532,15800.0
2012-03-15 10:40:00,25.79,25.83,25.77,25.82,6200.0,23.1353,23.1711,23.1173,23.1622,6200.0
2012-03-15 10:45:00,25.82,25.83,25.69,25.72,13100.0,23.1622,23.1711,23.0456,23.0725,13100.0
2012-03-15 10:50:00,25.69,25.74,25.62,25.71,6000.0,23.0456,23.0904,22.9828,23.0635,6000.0
2012-03-15 10:55:00,25.71,25.73,25.56,25.65,14800.0,23.0635,23.0814,22.9289,23.0097,14800.0
2012-03-15 11:00:00,25.6,25.6,25.5,25.53,29400.0,22.9648,22.9648,22.8751,22.902,29400.0
2012-03-15 11:05:00,25.52,25.53,25.41,25.46,20200.0,22.893,22.902,22.7944,22.8392,20200.0
2012-03-15 11:10:00,25.44,25.54,25.43,25.54,14000.0,22.8213,22.911,22.8123,22.911,14000.0
2012-03-15 11:15:00,25.54,25.6,25.51,25.6,5900.0,22.911,22.9648,22.8841,22.9648,5900.0
2012-03-15 11:20:00,25.6,25.76,25.6,25.74,16300.0,22.9648,23.1083,22.9648,23.0904,16300.0
2012-03-15 11:25:00,25.75,25.76,25.65,25.7,16000.0,23.0994,23.1083,23.0097,23.0545,16000.0
2012-03-15 11:30:00,25.69,25.74,25.69,25.7,6300.0,23.0456,23.0904,23.0456,23.0545,6300.0
2012-03-15 11:35:00,25.69,25.69,25.54,25.55,4800.0,23.0456,23.0456,22.911,22.92,4800.0
2012-03-15 11:40:00,25.54,25.64,25.54,25.64,6000.0,22.911,23.0007,22.911,23.0007,6000.0
2012-03-15 11:45:00,25.68,25.68,25.63,25.63,3700.0,23.0366,23.0366,22.9917,22.9917,3700.0
2012-03-15 11:50:00,25.62,25.68,25.59,25.64,5800.0,22.9828,23.0366,22.9558,23.0007,5800.0
2012-03-15 11:55:00,25.66,25.66,25.6,25.61,3100.0,23.0186,23.0186,22.9648,22.9738,3100.0
2012-03-15 12:00:00,25.6,25.65,25.59,25.62,2000.0,22.9648,23.0097,22.9558,22.9828,2000.0
2012-03-15 12:05:00,25.64,25.67,25.63,25.64,3700.0,23.0007,23.0276,22.9917,23.0007,3700.0
2012-03-15 12:10:00,25.67,25.67,25.64,25.67,2900.0,23.0276,23.0276,23.0007,23.0276,2900.0
2012-03-15 12:15:00,25.65,25.77,25.65,25.76,10400.0,23.0097,23.1173,23.0097,23.1083,10400.0
2012-03-15 12:20:00,25.74,25.8,25.73,25.78,3300.0,23.0904,23.1442,23.0814,23.1263,3300.0
2012-03-15 12:25:00,25.77,25.77,25.7,25.7,3300.0,23.1173,23.1173,23.0545,23.0545,3300.0
2012-03-15 12:30:00,25.7,25.73,25.7,25.72,7100.0,23.0545,23.0814,23.0545,23.0725,7100.0
2012-03-15 12:35:00,25.72,25.72,25.69,25.69,3400.0,23.0725,23.0725,23.0456,23.0456,3400.0
2012-03-15 12:40:00,25.69,25.8,25.69,25.8,11700.0,23.0456,23.1442,23.0456,23.1442,11700.0
2012-03-15 12:45:00,25.81,25.84,25.8,25.83,8300.0,23.1532,23.1801,23.1442,23.1711,8300.0
2012-03-15 12:50:00,25.85,25.85,25.8,25.8,2000.0,23.1891,23.1891,23.1442,23.1442,2000.0
2012-03-15 12:55:00,25.78,25.79,25.78,25.79,1200.0,23.1263,23.1353,23.1263,23.1353,1200.0
2012-03-15 13:00:00,25.78,25.79,25.73,25.73,3800.0,23.1263,23.1353,23.0814,23.0814,3800.0
2012-03-15 13:05:00,25.73,25.78,25.69,25.75,9000.0,23.0814,23.1263,23.0456,23.0994,9000.0
2012-03-15 13:10:00,25.75,25.75,25.7,25.72,1300.0,23.0994,23.0994,23.0545,23.0725,1300.0
2012-03-15 13:15:00,25.7,25.74,25.7,25.72,5200.0,23.0545,23.0904,23.0545,23.0725,5200.0
2012-03-15 13:20:00,25.71,25.71,25.69,25.7,4100.0,23.0635,23.0635,23.0456,23.0545,4100.0
2012-03-15 13:25:00,25.71,25.72,25.59,25.59,13200.0,23.0635,23.0725,22.9558,22.9558,13200.0
2012-03-15 13:30:00,25.59,25.65,25.59,25.65,2400.0,22.9558,23.0097,22.9558,23.0097,2400.0
2012-03-15 13:35:00,25.65,25.65,25.61,25.64,3900.0,23.0097,23.0097,22.9738,23.0007,3900.0
2012-03-15 13:40:00,25.62,25.63,25.57,25.57,11400.0,22.9828,22.9917,22.9379,22.9379,11400.0
2012-03-15 13:45:00,25.59,25.67,25.51,25.65,19900.0,22.9558,23.0276,22.8841,23.0097,19900.0
2012-03-15 13:50:00,25.64,25.64,25.54,25.57,9700.0,23.0007,23.0007,22.911,22.9379,9700.0
2012-03-15 13:55:00,25.57,25.57,25.54,25.54,1700.0,22.9379,22.9379,22.911,22.911,1700.0
2012-03-15 14:00:00,25.55,25.55,25.48,25.53,4200.0,22.92,22.92,22.8572,22.902,4200.0
2012-03-15 14:05:00,25.55,25.63,25.55,25.6,2500.0,22.92,22.9917,22.92,22.9648,2500.0
2012-03-15 14:10:00,25.6,25.61,25.57,25.57,3400.0,22.9648,22.9738,22.9379,22.9379,3400.0
2012-03-15 14:15:00,25.56,25.66,25.55,25.61,16500.0,22.9289,23.0186,22.92,22.9738,16500.0
2012-03-15 14:20:00,25.61,25.64,25.6,25.63,2100.0,22.9738,23.0007,22.9648,22.9917,2100.0
2012-03-15 14:25:00,25.62,25.63,25.56,25.58,16300.0,22.9828,22.9917,22.9289,22.9469,16300.0
2012-03-15 14:30:00,25.57,25.59,25.54,25.58,4000.0,22.9379,22.9558,22.911,22.9469,4000.0
2012-03-15 14:35:00,25.55,25.58,25.5,25.55,13700.0,22.92,22.9469,22.8751,22.92,13700.0
2012-03-15 14:40:00,25.56,25.58,25.53,25.53,13500.0,22.9289,22.9469,22.902,22.902,13500.0
2012-03-15 14:45:00,25.54,25.56,25.52,25.53,8400.0,22.911,22.9289,22.893,22.902,8400.0
2012-03-15 14:50:00,25.52,25.55,25.52,25.52,15900.0,22.893,22.92,22.893,22.893,15900.0
2012-03-15 14:55:00,25.53,25.55,25.49,25.54,8300.0,22.902,22.92,22.8661,22.911,8300.0
2012-03-15 15:00:00,25.53,25.59,25.53,25.56,17000.0,22.902,22.9558,22.902,22.9289,17000.0
2012-03-15 15:05:00,25.57,25.6,25.52,25.52,9700.0,22.9379,22.9648,22.893,22.893,9700.0
2012-03-15 15:10:00,25.52,25.59,25.51,25.57,7500.0,22.893,22.9558,22.8841,22.9379,7500.0
2012-03-15 15:15:00,25.57,25.62,25.55,25.6,18000.0,22.9379,22.9828,22.92,22.9648,18000.0
2012-03-15 15:20:00,25.6,25.62,25.58,25.6,7600.0,22.9648,22.9828,22.9469,22.9648,7600.0
2012-03-15 15:25:00,25.6,25.65,25.58,25.64,18700.0,22.9648,23.0097,22.9469,23.0007,18700.0
2012-03-15 15:30:00,25.64,25.65,25.56,25.63,20800.0,23.0007,23.0097,22.9289,22.9917,20800.0
2012-03-15 15:35:00,25.62,25.64,25.56,25.62,15300.0,22.9828,23.0007,22.9289,22.9828,15300.0
2012-03-15 15:40:00,25.61,25.62,25.55,25.57,17300.0,22.9738,22.9828,22.92,22.9379,17300.0
2012-03-15 15:45:00,25.55,25.61,25.51,25.51,24200.0,22.92,22.9738,22.8841,22.8841,24200.0
2012-03-15 15:50:00,25.51,25.61,25.51,25.54,46700.0,22.8841,22.9738,22.8841,22.911,46700.0
2012-03-15 15:55:00,25.53,25.62,25.52,25.62,56900.0,22.902,22.9828,22.893,22.9828,56900.0
2012-03-16 09:30:00,25.61,25.7,25.53,25.54,26200.0,22.9738,23.0545,22.902,22.911,26200.0
2012-03-16 09:35:00,25.58,25.61,25.51,25.52,6700.0,22.9469,22.9738,22.8841,22.893,6700.0
2012-03-16 09:40:00,25.52,25.56,25.45,25.5,20000.0,22.893,22.9289,22.8303,22.8751,20000.0
2012-03-16 09:45:00,25.5,25.51,25.4,25.43,7900.0,22.8751,22.8841,22.7854,22.8123,7900.0
2012-03-16 09:50:00,25.43,25.52,25.4,25.51,7300.0,22.8123,22.893,22.7854,22.8841,7300.0
2012-03-16 09:55:00,25.51,25.51,25.45,25.5,1200.0,22.8841,22.8841,22.8303,22.8751,1200.0
2012-03-16 10:00:00,25.45,25.52,25.41,25.48,15900.0,22.8303,22.893,22.7944,22.8572,15900.0
2012-03-16 10:05:00,25.45,25.55,25.42,25.55,11500.0,22.8303,22.92,22.8033,22.92,11500.0
2012-03-16 10:10:00,25.52,25.58,25.52,25.58,2700.0,22.893,22.9469,22.893,22.9469,2700.0
2012-03-16 10:15:00,25.59,25.59,25.52,25.54,7400.0,22.9558,22.9558,22.893,22.911,7400.0
2012-03-16 10:20:00,25.51,25.52,25.47,25.51,2700.0,22.8841,22.893,22.8482,22.8841,2700.0
2012-03-16 10:25:00,25.5,25.51,25.43,25.44,6000.0,22.8751,22.8841,22.8123,22.8213,6000.0
2012-03-16 10:30:00,25.45,25.51,25.43,25.48,19500.0,22.8303,22.8841,22.8123,22.8572,19500.0
2012-03-16 10:35:00,25.5,25.62,25.48,25.61,7900.0,22.8751,22.9828,22.8572,22.9738,7900.0
2012-03-16 10:40:00,25.65,25.72,25.63,25.7,7100.0,23.0097,23.0725,22.9917,23.0545,7100.0
2012-03-16 10:45:00,25.64,25.69,25.61,25.65,5400.0,23.0007,23.0456,22.9738,23.0097,5400.0
2012-03-16 10:50:00,25.67,25.69,25.62,25.68,5500.0,23.0276,23.0456,22.9828,23.0366,5500.0
2012-03-16 10:55:00,25.66,25.7,25.66,25.68,2200.0,23.0186,23.0545,23.0186,23.0366,2200.0
2012-03-16 11:00:00,25.68,25.76,25.68,25.75,11700.0,23.0366,23.1083,23.0366,23.0994,11700.0
2012-03-16 11:05:00,25.77,25.85,25.75,25.85,12000.0,23.1173,23.1891,23.0994,23.1891,12000.0
2012-03-16 11:10:00,25.86,25.89,25.83,25.83,1100.0,23.1981,23.225,23.1711,23.1711,1100.0
2012-03-16 11:15:00,25.82,25.82,25.62,25.64,20400.0,23.1622,23.1622,22.9828,23.0007,20400.0
2012-03-16 11:20:00,25.65,25.7,25.65,25.69,9200.0,23.0097,23.0545,23.0097,23.0456,9200.0
2012-03-16 11:25:00,25.69,25.76,25.69,25.72,10400.0,23.0456,23.1083,23.0456,23.0725,10400.0
2012-03-16 11:30:00,25.72,25.72,25.67,25.71,4600.0,23.0725,23.0725,23.0276,23.0635,4600.0
2012-03-16 11:35:00,25.71,25.76,25.71,25.76,11000.0,23.0635,23.1083,23.0635,23.1083,11000.0
2012-03-16 11:40:00,25.72,25.81,25.72,25.81,4100.0,23.0725,23.1532,23.0725,23.1532,4100.0
2012-03-16 11:45:00,25.82,25.84,25.77,25.77,2300.0,23.1622,23.1801,23.1173,23.1173,2300.0
2012-03-16 11:50:00,25.76,25.82,25.75,25.82,9300.0,23.1083,23.1622,23.0994,23.1622,9300.0
2012-03-16 11:55:00,25.82,25.86,25.82,25.85,2500.0,23.1622,23.1981,23.1622,23.1891,2500.0
2012-03-16 12:00:00,25.85,25.9,25.84,25.89,23600.0,23.1891,23.2339,23.1801,23.225,23600.0
2012-03-16 12:05:00,25.9,25.93,25.88,25.92,16600.0,23.2339,23.2608,23.216,23.2519,16600.0
2012-03-16 12:10:00,25.92,25.93,25.89,25.91,7000.0,23.2519,23.2608,23.225,23.2429,7000.0
2012-03-16 12:15:00,25.93,25.97,25.9,25.95,13500.0,23.2608,23.2967,23.2339,23.2788,13500.0
2012-03-16 12:20:00,25.93,26.13,25.91,26.12,85700.0,23.2608,23.4403,23.2429,23.4313,85700.0
2012-03-16 12:25:00,26.12,26.39,26.09,26.34,118000.0,23.4313,23.6735,23.4044,23.6286,118000.0
2012-03-16 12:30:00,26.34,26.4,26.25,26.38,72200.0,23.6286,23.6825,23.5479,23.6645,72200.0
2012-03-16 12:35:00,26.38,26.38,26.3,26.36,13600.0,23.6645,23.6645,23.5928,23.6466,13600.0
2012-03-16 12:40:00,26.37,26.37,26.27,26.3,20100.0,23.6556,23.6556,23.5658,23.5928,20100.0
2012-03-16 12:45:00,26.28,26.31,26.23,26.3,27000.0,23.5748,23.6017,23.53,23.5928,27000.0
2012-03-16 12:50:00,26.3,26.34,26.14,26.14,29200.0,23.5928,23.6286,23.4492,23.4492,29200.0
2012-03-16 12:55:00,26.15,26.15,26.07,26.07,17600.0,23.4582,23.4582,23.3864,23.3864,17600.0
2012-03-16 13:00:00,26.09,26.13,26.08,26.1,9500.0,23.4044,23.4403,23.3954,23.4133,9500.0
2012-03-16 13:05:00,26.11,26.17,26.1,26.17,5400.0,23.4223,23.4761,23.4133,23.4761,5400.0
2012-03-16 13:10:00,26.15,26.2,26.14,26.15,8000.0,23.4582,23.5031,23.4492,23.4582,8000.0
2012-03-16 13:15:00,26.14,26.15,26.12,26.13,2100.0,23.4492,23.4582,23.4313,23.4403,2100.0
2012-03-16 13:20:00,26.15,26.18,26.14,26.15,2700.0,23.4582,23.4851,23.4492,23.4582,2700.0
2012-03-16 13:25:00,26.18,26.2,26.15,26.19,9200.0,23.4851,23.5031,23.4582,23.4941,9200.0
2012-03-16 13:30:00,26.21,26.22,26.11,26.13,9500.0,23.512,23.521,23.4223,23.4403,9500.0
2012-03-16 13:35:00,26.14,26.14,26.1,26.11,2900.0,23.4492,23.4492,23.4133,23.4223,2900.0
2012-03-16 13:40:00,26.12,26.13,26.08,26.11,3400.0,23.4313,23.4403,23.3954,23.4223,3400.0
2012-03-16 13:45:00,26.09,26.1,26.05,26.09,2100.0,23.4044,23.4133,23.3685,23.4044,2100.0
2012-03-16 13:50:00,26.09,26.14,26.09,26.14,4500.0,23.4044,23.4492,23.4044,23.4492,4500.0
2012-03-16 13:55:00,26.14,26.16,26.12,26.12,6400.0,23.4492,23.4672,23.4313,23.4313,6400.0
2012-03-16 14:00:00,26.14,26.15,26.1,26.11,3900.0,23.4492,23.4582,23.4133,23.4223,3900.0
2012-03-16 14:05:00,26.11,26.14,26.11,26.13,2000.0,23.4223,23.4492,23.4223,23.4403,2000.0
2012-03-16 14:10:00,26.14,26.14,26.1,26.12,8700.0,23.4492,23.4492,23.4133,23.4313,8700.0
2012-03-16 14:15:00,26.12,26.14,26.09,26.12,12800.0,23.4313,23.4492,23.4044,23.4313,12800.0
2012-03-16 14:20:00,26.12,26.13,26.1,26.11,3600.0,23.4313,23.4403,23.4133,23.4223,3600.0
2012-03-16 14:25:00,26.1,26.12,26.06,26.09,8900.0,23.4133,23.4313,23.3775,23.4044,8900.0
2012-03-16 14:30:00,26.07,26.12,26.06,26.1,14400.0,23.3864,23.4313,23.3775,23.4133,14400.0
2012-03-16 14:35:00,26.1,26.17,26.09,26.16,23000.0,23.4133,23.4761,23.4044,23.4672,23000.0
2012-03-16 14:40:00,26.15,26.21,26.12,26.2,8600.0,23.4582,23.512,23.4313,23.5031,8600.0
2012-03-16 14:45:00,26.19,26.2,26.13,26.18,6200.0,23.4941,23.5031,23.4403,23.4851,6200.0
2012-03-16 14:50:00,26.16,26.17,26.15,26.16,4100.0,23.4672,23.4761,23.4582,23.4672,4100.0
2012-03-16 14:55:00,26.15,26.16,26.11,26.13,8800.0,23.4582,23.4672,23.4223,23.4403,8800.0
2012-03-16 15:00:00,26.1,26.13,26.08,26.13,12200.0,23.4133,23.4403,23.3954,23.4403,12200.0
2012-03-16 15:05:00,26.12,26.14,26.1,26.13,7700.0,23.4313,23.4492,23.4133,23.4403,7700.0
2012-03-16 15:10:00,26.13,26.13,26.08,26.08,23100.0,23.4403,23.4403,23.3954,23.3954,23100.0
2012-03-16 15:15:00,26.07,26.12,26.07,26.11,13600.0,23.3864,23.4313,23.3864,23.4223,13600.0
2012-03-16 15:20:00,26.1,26.1,26.07,26.1,3300.0,23.4133,23.4133,23.3864,23.4133,3300.0
2012-03-16 15:25:00,26.09,26.13,26.08,26.1,11400.0,23.4044,23.4403,23.3954,23.4133,11400.0
2012-03-16 15:30:00,26.12,26.15,26.1,26.13,22200.0,23.4313,23.4582,23.4133,23.4403,22200.0
2012-03-16 15:35:00,26.12,26.16,26.11,26.15,25500.0,23.4313,23.4672,23.4223,23.4582,25500.0
2012-03-16 15:40:00,26.17,26.23,26.17,26.2,19000.0,23.4761,23.53,23.4761,23.5031,19000.0
2012-03-16 15:45:00,26.2,26.23,26.19,26.23,23300.0,23.5031,23.53,23.4941,23.53,23300.0
2012-03-16 15:50:00,26.22,26.35,26.22,26.33,75800.0,23.521,23.6376,23.521,23.6197,75800.0
2012-03-16 15:55:00,26.34,26.34,26.23,26.27,72000.0,23.6286,23.6286,23.53,23.5658,72000.0
2012-03-19 09:30:00,26.23,26.27,25.98,26.12,20700.0,23.53,23.5658,23.3057,23.4313,20700.0
2012-03-19 09:35:00,26.15,26.17,25.94,25.98,6900.0,23.4582,23.4761,23.2698,23.3057,6900.0
2012-03-19 09:40:00,25.98,25.99,25.83,25.94,26200.0,23.3057,23.3147,23.1711,23.2698,26200.0
2012-03-19 09:45:00,25.93,26.05,25.85,25.88,39300.0,23.2608,23.3685,23.1891,23.216,39300.0
2012-03-19 09:50:00,25.93,26.09,25.93,26.05,8100.0,23.2608,23.4044,23.2608,23.3685,8100.0
2012-03-19 09:55:00,26.04,26.11,26.03,26.08,14900.0,23.3595,23.4223,23.3506,23.3954,14900.0
2012-03-19 10:00:00,26.05,26.1,25.99,26.07,11200.0,23.3685,23.4133,23.3147,23.3864,11200.0
2012-03-19 10:05:00,26.06,26.06,25.75,25.75,22500.0,23.3775,23.3775,23.0994,23.0994,22500.0
2012-03-19 10:10:00,25.75,25.96,25.72,25.91,27400.0,23.0994,23.2878,23.0725,23.2429,27400.0
2012-03-19 10:15:00,25.88,25.99,25.88,25.99,6000.0,23.216,23.3147,23.216,23.3147,6000.0
2012-03-19 10:20:00,25.99,26.01,25.91,25.95,24800.0,23.3147,23.3326,23.2429,23.2788,24800.0
2012-03-19 10:25:00,25.95,25.99,25.94,25.97,5600.0,23.2788,23.3147,23.2698,23.2967,5600.0
2012-03-19 10:30:00,25.95,26.01,25.95,26.01,1700.0,23.2788,23.3326,23.2788,23.3326,1700.0
2012-03-19 10:35:00,25.97,25.98,25.95,25.98,3700.0,23.2967,23.3057,23.2788,23.3057,3700.0
2012-03-19 10:40:00,25.99,25.99,25.96,25.98,1400.0,23.3147,23.3147,23.2878,23.3057,1400.0
2012-03-19 10:45:00,26.0,26.08,26.0,26.08,12400.0,23.3236,23.3954,23.3236,23.3954,12400.0
2012-03-19 10:50:00,26.07,26.1,26.07,26.08,8600.0,23.3864,23.4133,23.3864,23.3954,8600.0
2012-03-19 10:55:00,26.07,26.09,26.05,26.05,9800.0,23.3864,23.4044,23.3685,23.3685,9800.0
2012-03-19 11:00:00,26.04,26.09,26.0,26.09,18600.0,23.3595,23.4044,23.3236,23.4044,18600.0
2012-03-19 11:05:00,26.1,26.17,26.09,26.17,8000.0,23.4133,23.4761,23.4044,23.4761,8000.0
2012-03-19 11:10:00,26.15,26.17,26.13,26.13,3700.0,23.4582,23.4761,23.4403,23.4403,3700.0
2012-03-19 11:15:00,26.13,26.17,26.12,26.13,13300.0,23.4403,23.4761,23.4313,23.4403,13300.0
2012-03-19 11:20:00,26.13,26.13,26.03,26.12,11200.0,23.4403,23.4403,23.3506,23.4313,11200.0
2012-03-19 11:25:00,26.09,26.14,26.09,26.11,8600.0,23.4044,23.4492,23.4044,23.4223,8600.0
2012-03-19 11:30:00,26.1,26.13,26.08,26.1,10000.0,23.4133,23.4403,23.3954,23.4133,10000.0
2012-03-19 11:35:00,26.12,26.19,26.09,26.17,46900.0,23.4313,23.4941,23.4044,23.4761,46900.0
2012-03-19 11:40:00,26.2,26.38,26.19,26.35,23800.0,23.5031,23.6645,23.4941,23.6376,23800.0
2012-03-19 11:45:00,26.32,26.37,26.3,26.32,30300.0,23.6107,23.6556,23.5928,23.6107,30300.0
2012-03-19 11:50:00,26.31,26.31,26.16,26.22,19200.0,23.6017,23.6017,23.4672,23.521,19200.0
2012-03-19 11:55:00,26.21,26.28,26.2,26.24,22100.0,23.512,23.5748,23.5031,23.5389,22100.0
2012-03-19 12:00:00,26.25,26.27,26.24,26.24,5800.0,23.5479,23.5658,23.5389,23.5389,5800.0
2012-03-19 12:05:00,26.23,26.27,26.14,26.17,14000.0,23.53,23.5658,23.4492,23.4761,14000.0
2012-03-19 12:10:00,26.18,26.18,26.14,26.15,3800.0,23.4851,23.4851,23.4492,23.4582,3800.0
2012-03-19 12:15:00,26.15,26.18,26.14,26.15,5300.0,23.4582,23.4851,23.4492,23.4582,5300.0
2012-03-19 12:20:00,26.14,26.2,26.14,26.17,4500.0,23.4492,23.5031,23.4492,23.4761,4500.0
2012-03-19 12:25:00,26.16,26.18,26.16,26.17,1900.0,23.4672,23.4851,23.4672,23.4761,1900.0
2012-03-19 12:30:00,26.19,26.19,26.19,26.19,1000.0,23.4941,23.4941,23.4941,23.4941,1000.0
2012-03-19 12:35:00,26.2,26.24,26.14,26.17,11200.0,23.5031,23.5389,23.4492,23.4761,11200.0
2012-03-19 12:40:00,26.15,26.32,26.15,26.32,68300.0,23.4582,23.6107,23.4582,23.6107,68300.0
2012-03-19 12:45:00,26.31,26.33,26.26,26.29,13500.0,23.6017,23.6197,23.5569,23.5838,13500.0
2012-03-19 12:50:00,26.23,26.25,26.17,26.17,6700.0,23.53,23.5479,23.4761,23.4761,6700.0
2012-03-19 12:55:00,26.17,26.2,26.16,26.19,10000.0,23.4761,23.5031,23.4672,23.4941,10000.0
2012-03-19 13:00:00,26.19,26.27,26.19,26.27,24000.0,23.4941,23.5658,23.4941,23.5658,24000.0
2012-03-19 13:05:00,26.25,26.28,26.21,26.25,53200.0,23.5479,23.5748,23.512,23.5479,53200.0
2012-03-19 13:10:00,26.25,26.26,26.23,26.25,5500.0,23.5479,23.5569,23.53,23.5479,5500.0
2012-03-19 13:15:00,26.23,26.28,26.21,26.27,6800.0,23.53,23.5748,23.512,23.5658,6800.0
2012-03-19 13:20:00,26.26,26.39,26.26,26.35,10800.0,23.5569,23.6735,23.5569,23.6376,10800.0
2012-03-19 13:25:00,26.35,26.38,26.34,26.38,3200.0,23.6376,23.6645,23.6286,23.6645,3200.0
2012-03-19 13:30:00,26.4,26.4,26.38,26.4,7000.0,23.6825,23.6825,23.6645,23.6825,7000.0
2012-03-19 13:35:00,26.38,26.4,26.35,26.36,3800.0,23.6645,23.6825,23.6376,23.6466,3800.0
2012-03-19 13:40:00,26.33,26.35,26.33,26.35,3600.0,23.6197,23.6376,23.6197,23.6376,3600.0
2012-03-19 13:45:00,26.34,26.35,26.3,26.32,3800.0,23.6286,23.6376,23.5928,23.6107,3800.0
2012-03-19 13:50:00,26.32,26.36,26.3,26.35,9300.0,23.6107,23.6466,23.5928,23.6376,9300.0
2012-03-19 13:55:00,26.32,26.32,26.29,26.29,2000.0,23.6107,23.6107,23.5838,23.5838,2000.0
2012-03-19 14:00:00,26.29,26.34,26.29,26.32,1800.0,23.5838,23.6286,23.5838,23.6107,1800.0
2012-03-19 14:05:00,26.31,26.32,26.3,26.3,600.0,23.6017,23.6107,23.5928,23.5928,600.0
2012-03-19 14:10:00,26.29,26.31,26.28,26.3,15700.0,23.5838,23.6017,23.5748,23.5928,15700.0
2012-03-19 14:15:00,26.3,26.35,26.3,26.34,49000.0,23.5928,23.6376,23.5928,23.6286,49000.0
2012-03-19 14:20:00,26.33,26.35,26.31,26.34,6600.0,23.6197,23.6376,23.6017,23.6286,6600.0
2012-03-19 14:25:00,26.34,26.34,26.3,26.31,2700.0,23.6286,23.6286,23.5928,23.6017,2700.0
2012-03-19 14:30:00,26.33,26.33,26.25,26.25,3300.0,23.6197,23.6197,23.5479,23.5479,3300.0
2012-03-19 14:35:00,26.23,26.31,26.23,26.3,6300.0,23.53,23.6017,23.53,23.5928,6300.0
2012-03-19 14:40:00,26.31,26.34,26.3,26.33,7500.0,23.6017,23.6286,23.5928,23.6197,7500.0
2012-03-19 14:45:00,26.34,26.34,26.3,26.33,3000.0,23.6286,23.6286,23.5928,23.6197,3000.0
2012-03-19 14:50:00,26.34,26.35,26.33,26.33,1400.0,23.6286,23.6376,23.6197,23.6197,1400.0
2012-03-19 14:55:00,26.3,26.32,26.26,26.27,6900.0,23.5928,23.6107,23.5569,23.5658,6900.0
2012-03-19 15:00:00,26.27,26.34,26.27,26.3,7100.0,23.5658,23.6286,23.5658,23.5928,7100.0
2012-03-19 15:05:00,26.28,26.3,26.22,26.23,4200.0,23.5748,23.5928,23.521,23.53,4200.0
2012-03-19 15:10:00,26.23,26.24,26.18,26.22,11500.0,23.53,23.5389,23.4851,23.521,11500.0
2012-03-19 15:15:00,26.19,26.28,26.19,26.28,19000.0,23.4941,23.5748,23.4941,23.5748,19000.0
2012-03-19 15:20:00,26.26,26.27,26.24,26.25,5600.0,23.5569,23.5658,23.5389,23.5479,5600.0
2012-03-19 15:25:00,26.25,26.31,26.25,26.28,13100.0,23.5479,23.6017,23.5479,23.5748,13100.0
2012-03-19 15:30:00,26.24,26.33,26.24,26.32,16400.0,23.5389,23.6197,23.5389,23.6107,16400.0
2012-03-19 15:35:00,26.32,26.32,26.29,26.29,4300.0,23.6107,23.6107,23.5838,23.5838,4300.0
2012-03-19 15:40:00,26.29,26.37,26.25,26.27,28000.0,23.5838,23.6556,23.5479,23.5658,28000.0
2012-03-19 15:45:00,26.27,26.4,26.23,26.28,40900.0,23.5658,23.6825,23.53,23.5748,40900.0
2012-03-19 15:50:00,26.28,26.36,26.27,26.32,37300.0,23.5748,23.6466,23.5658,23.6107,37300.0
2012-03-19 15:55:00,26.32,26.41,26.28,26.31,85500.0,23.6107,23.6914,23.5748,23.6017,85500.0
2012-03-20 09:30:00,26.0,26.17,25.89,25.97,42300.0,23.3236,23.4761,23.225,23.2967,42300.0
2012-03-20 09:35:00,25.99,26.12,25.93,25.95,16500.0,23.3147,23.4313,23.2608,23.2788,16500.0
2012-03-20 09:40:00,25.96,25.96,25.73,25.75,37100.0,23.2878,23.2878,23.0814,23.0994,37100.0
2012-03-20 09:45:00,25.75,25.75,25.56,25.64,21600.0,23.0994,23.0994,22.9289,23.0007,21600.0
2012-03-20 09:50:00,25.7,25.97,25.62,25.75,32500.0,23.0545,23.2967,22.9828,23.0994,32500.0
2012-03-20 09:55:00,25.75,25.9,25.75,25.84,20300.0,23.0994,23.2339,23.0994,23.1801,20300.0
2012-03-20 10:00:00,25.87,25.99,25.77,25.9,12000.0,23.207,23.3147,23.1173,23.2339,12000.0
2012-03-20 10:05:00,25.9,25.95,25.86,25.93,6300.0,23.2339,23.2788,23.1981,23.2608,6300.0
2012-03-20 10:10:00,25.9,25.9,25.87,25.87,2200.0,23.2339,23.2339,23.207,23.207,2200.0
2012-03-20 10:15:00,25.85,25.85,25.81,25.82,4800.0,23.1891,23.1891,23.1532,23.1622,4800.0
2012-03-20 10:20:00,25.81,25.82,25.68,25.7,11500.0,23.1532,23.1622,23.0366,23.0545,11500.0
2012-03-20 10:25:00,25.7,25.78,25.7,25.76,7100.0,23.0545,23.1263,23.0545,23.1083,7100.0
2012-03-20 10:30:00,25.77,25.82,25.74,25.74,10800.0,23.1173,23.1622,23.0904,23.0904,10800.0
2012-03-20 10:35:00,25.75,25.83,25.72,25.83,13300.0,23.0994,23.1711,23.0725,23.1711,13300.0
2012-03-20 10:40:00,25.79,25.79,25.7,25.77,5800.0,23.1353,23.1353,23.0545,23.1173,5800.0
2012-03-20 10:45:00,25.77,25.82,25.75,25.78,8100.0,23.1173,23.1622,23.0994,23.1263,8100.0
2012-03-20 10:50:00,25.82,25.84,25.77,25.77,5900.0,23.1622,23.1801,23.1173,23.1173,5900.0
2012-03-20 10:55:00,25.8,25.8,25.73,25.74,3300.0,23.1442,23.1442,23.0814,23.0904,3300.0
2012-03-20 11:00:00,25.75,25.77,25.72,25.75,14900.0,23.0994,23.1173,23.0725,23.0994,14900.0
2012-03-20 11:05:00,25.76,25.76,25.73,25.75,7100.0,23.1083,23.1083,23.0814,23.0994,7100.0
2012-03-20 11:10:00,25.74,25.78,25.71,25.78,5600.0,23.0904,23.1263,23.0635,23.1263,5600.0
2012-03-20 11:15:00,25.76,25.77,25.73,25.75,11100.0,23.1083,23.1173,23.0814,23.0994,11100.0
2012-03-20 11:20:00,25.76,25.83,25.75,25.78,10100.0,23.1083,23.1711,23.0994,23.1263,10100.0
2012-03-20 11:25:00,25.78,25.87,25.78,25.86,11100.0,23.1263,23.207,23.1263,23.1981,11100.0
2012-03-20 11:30:00,25.84,25.86,25.78,25.81,9400.0,23.1801,23.1981,23.1263,23.1532,9400.0
2012-03-20 11:35:00,25.81,25.81,25.76,25.77,4800.0,23.1532,23.1532,23.1083,23.1173,4800.0
2012-03-20 11:40:00,25.76,25.76,25.68,25.72,6100.0,23.1083,23.1083,23.0366,23.0725,6100.0
2012-03-20 11:45:00,25.73,25.73,25.69,25.71,1500.0,23.0814,23.0814,23.0456,23.0635,1500.0
2012-03-20 11:50:00,25.72,25.74,25.69,25.71,12300.0,23.0725,23.0904,23.0456,23.0635,12300.0
2012-03-20 11:55:00,25.71,25.73,25.69,25.73,5200.0,23.0635,23.0814,23.0456,23.0814,5200.0
2012-03-20 12:00:00,25.72,25.75,25.7,25.7,5100.0,23.0725,23.0994,23.0545,23.0545,5100.0
2012-03-20 12:05:00,25.71,25.75,25.68,25.75,5700.0,23.0635,23.0994,23.0366,23.0994,5700.0
2012-03-20 12:10:00,25.73,25.76,25.7,25.7,15900.0,23.0814,23.1083,23.0545,23.0545,15900.0
2012-03-20 12:15:00,25.72,25.77,25.7,25.75,16200.0,23.0725,23.1173,23.0545,23.0994,16200.0
2012-03-20 12:20:00,25.73,25.74,25.69,25.7,6300.0,23.0814,23.0904,23.0456,23.0545,6300.0
2012-03-20 12:25:00,25.69,25.72,25.69,25.72,4900.0,23.0456,23.0725,23.0456,23.0725,4900.0
2012-03-20 12:30:00,25.71,25.75,25.71,25.71,3500.0,23.0635,23.0994,23.0635,23.0635,3500.0
2012-03-20 12:35:00,25.72,25.75,25.71,25.74,5100.0,23.0725,23.0994,23.0635,23.0904,5100.0
2012-03-20 12:40:00,25.73,25.73,25.7,25.71,9100.0,23.0814,23.0814,23.0545,23.0635,9100.0
2012-03-20 12:45:00,25.71,25.72,25.66,25.66,5800.0,23.0635,23.0725,23.0186,23.0186,5800.0
2012-03-20 12:50:00,25.66,25.67,25.62,25.67,12600.0,23.0186,23.0276,22.9828,23.0276,12600.0
2012-03-20 12:55:00,25.68,25.75,25.65,25.68,20600.0,23.0366,23.0994,23.0097,23.0366,20600.0
2012-03-20 13:00:00,25.68,25.74,25.68,25.72,9900.0,23.0366,23.0904,23.0366,23.0725,9900.0
2012-03-20 13:05:00,25.71,25.76,25.7,25.75,10500.0,23.0635,23.1083,23.0545,23.0994,10500.0
2012-03-20 13:10:00,25.76,25.76,25.74,25.75,9500.0,23.1083,23.1083,23.0904,23.0994,9500.0
2012-03-20 13:15:00,25.75,25.76,25.72,25.76,8000.0,23.0994,23.1083,23.0725,23.1083,8000.0
2012-03-20 13:20:00,25.76,25.77,25.72,25.74,2300.0,23.1083,23.1173,23.0725,23.0904,2300.0
2012-03-20 13:25:00,25.73,25.75,25.73,25.75,1000.0,23.0814,23.0994,23.0814,23.0994,1000.0
2012-03-20 13:30:00,25.75,25.75,25.73,25.73,1400.0,23.0994,23.0994,23.0814,23.0814,1400.0
2012-03-20 13:35:00,25.73,25.74,25.72,25.72,900.0,23.0814,23.0904,23.0725,23.0725,900.0
2012-03-20 13:40:00,25.72,25.75,25.72,25.75,1300.0,23.0725,23.0994,23.0725,23.0994,1300.0
2012-03-20 13:45:00,25.74,25.77,25.74,25.76,4800.0,23.0904,23.1173,23.0904,23.1083,4800.0
2012-03-20 13:50:00,25.75,25.75,25.74,25.74,600.0,23.0994,23.0994,23.0904,23.0904,600.0
2012-03-20 13:55:00,25.74,25.77,25.73,25.75,2800.0,23.0904,23.1173,23.0814,23.0994,2800.0
2012-03-20 14:00:00,25.75,25.75,25.73,25.73,4000.0,23.0994,23.0994,23.0814,23.0814,4000.0
2012-03-20 14:05:00,25.72,25.76,25.72,25.72,6600.0,23.0725,23.1083,23.0725,23.0725,6600.0
2012-03-20 14:10:00,25.71,25.76,25.7,25.75,5900.0,23.0635,23.1083,23.0545,23.0994,5900.0
2012-03-20 14:15:00,25.75,25.86,25.75,25.85,14300.0,23.0994,23.1981,23.0994,23.1891,14300.0
2012-03-20 14:20:00,25.83,25.86,25.82,25.83,9000.0,23.1711,23.1981,23.1622,23.1711,9000.0
2012-03-20 14:25:00,25.82,25.87,25.8,25.86,13800.0,23.1622,23.207,23.1442,23.1981,13800.0
2012-03-20 14:30:00,25.85,25.9,25.81,25.83,12300.0,23.1891,23.2339,23.1532,23.1711,12300.0
2012-03-20 14:35:00,25.82,25.87,25.82,25.84,11700.0,23.1622,23.207,23.1622,23.1801,11700.0
2012-03-20 14:40:00,25.84,25.85,25.83,25.85,2800.0,23.1801,23.1891,23.1711,23.1891,2800.0
2012-03-20 14:45:00,25.85,25.88,25.84,25.87,10800.0,23.1891,23.216,23.1801,23.207,10800.0
2012-03-20 14:50:00,25.88,25.92,25.88,25.92,8600.0,23.216,23.2519,23.216,23.2519,8600.0
2012-03-20 14:55:00,25.92,25.99,25.92,25.96,12700.0,23.2519,23.3147,23.2519,23.2878,12700.0
2012-03-20 15:00:00,25.96,25.99,25.94,25.95,18500.0,23.2878,23.3147,23.2698,23.2788,18500.0
2012-03-20 15:05:00,25.96,25.96,25.92,25.92,14300.0,23.2878,23.2878,23.2519,23.2519,14300.0
2012-03-20 15:10:00,25.92,25.95,25.9,25.9,8000.0,23.2519,23.2788,23.2339,23.2339,8000.0
2012-03-20 15:15:00,25.9,25.91,25.87,25.89,9000.0,23.2339,23.2429,23.207,23.225,9000.0
2012-03-20 15:20:00,25.9,25.92,25.88,25.92,4400.0,23.2339,23.2519,23.216,23.2519,4400.0
2012-03-20 15:25:00,25.92,25.97,25.91,25.95,11300.0,23.2519,23.2967,23.2429,23.2788,11300.0
2012-03-20 15:30:00,25.95,25.99,25.95,25.96,7700.0,23.2788,23.3147,23.2788,23.2878,7700.0
2012-03-20 15:35:00,25.95,25.95,25.88,25.88,16800.0,23.2788,23.2788,23.216,23.216,16800.0
2012-03-20 15:40:00,25.89,25.9,25.87,25.89,8700.0,23.225,23.2339,23.207,23.225,8700.0
2012-03-20 15:45:00,25.89,25.89,25.82,25.86,15800.0,23.225,23.225,23.1622,23.1981,15800.0
2012-03-20 15:50:00,25.86,25.88,25.84,25.88,14300.0,23.1981,23.216,23.1801,23.216,14300.0
2012-03-20 15:55:00,25.88,25.9,25.83,25.87,28500.0,23.216,23.2339,23.1711,23.207,28500.0
2012-03-21 09:30:00,25.82,25.91,25.81,25.83,5900.0,23.1622,23.2429,23.1532,23.1711,5900.0
2012-03-21 09:35:00,25.83,25.91,25.73,25.77,32600.0,23.1711,23.2429,23.0814,23.1173,32600.0
2012-03-21 09:40:00,25.78,25.82,25.72,25.77,16000.0,23.1263,23.1622,23.0725,23.1173,16000.0
2012-03-21 09:45:00,25.8,25.9,25.78,25.89,14500.0,23.1442,23.2339,23.1263,23.225,14500.0
2012-03-21 09:50:00,25.85,25.85,25.65,25.68,7600.0,23.1891,23.1891,23.0097,23.0366,7600.0
2012-03-21 09:55:00,25.65,25.8,25.65,25.75,2300.0,23.0097,23.1442,23.0097,23.0994,2300.0
2012-03-21 10:00:00,25.81,25.81,25.65,25.66,11800.0,23.1532,23.1532,23.0097,23.0186,11800.0
2012-03-21 10:05:00,25.66,25.72,25.64,25.65,6100.0,23.0186,23.0725,23.0007,23.0097,6100.0
2012-03-21 10:10:00,25.67,25.69,25.62,25.67,2600.0,23.0276,23.0456,22.9828,23.0276,2600.0
2012-03-21 10:15:00,25.71,25.71,25.6,25.62,16300.0,23.0635,23.0635,22.9648,22.9828,16300.0
2012-03-21 10:20:00,25.61,25.69,25.59,25.69,15700.0,22.9738,23.0456,22.9558,23.0456,15700.0
2012-03-21 10:25:00,25.71,25.73,25.62,25.65,16100.0,23.0635,23.0814,22.9828,23.0097,16100.0
2012-03-21 10:30:00,25.69,25.8,25.69,25.79,6300.0,23.0456,23.1442,23.0456,23.1353,6300.0
2012-03-21 10:35:00,25.8,25.8,25.78,25.8,1700.0,23.1442,23.1442,23.1263,23.1442,1700.0
2012-03-21 10:40:00,25.8,25.8,25.79,25.79,2000.0,23.1442,23.1442,23.1353,23.1353,2000.0
2012-03-21 10:45:00,25.78,25.78,25.65,25.65,5000.0,23.1263,23.1263,23.0097,23.0097,5000.0
2012-03-21 10:50:00,25.66,25.66,25.59,25.62,3900.0,23.0186,23.0186,22.9558,22.9828,3900.0
2012-03-21 10:55:00,25.61,25.61,25.52,25.56,17000.0,22.9738,22.9738,22.893,22.9289,17000.0
2012-03-21 11:00:00,25.55,25.6,25.52,25.59,9900.0,22.92,22.9648,22.893,22.9558,9900.0
2012-03-21 11:05:00,25.63,25.69,25.63,25.69,2300.0,22.9917,23.0456,22.9917,23.0456,2300.0
2012-03-21 11:10:00,25.68,25.68,25.61,25.68,8100.0,23.0366,23.0366,22.9738,23.0366,8100.0
2012-03-21 11:15:00,25.68,25.7,25.63,25.7,6500.0,23.0366,23.0545,22.9917,23.0545,6500.0
2012-03-21 11:20:00,25.73,25.78,25.7,25.76,4700.0,23.0814,23.1263,23.0545,23.1083,4700.0
2012-03-21 11:25:00,25.76,25.81,25.76,25.81,600.0,23.1083,23.1532,23.1083,23.1532,600.0
2012-03-21 11:30:00,25.81,25.85,25.81,25.85,8100.0,23.1532,23.1891,23.1532,23.1891,8100.0
2012-03-21 11:35:00,25.86,25.94,25.85,25.93,8000.0,23.1981,23.2698,23.1891,23.2608,8000.0
2012-03-21 11:40:00,25.92,25.94,25.91,25.92,3900.0,23.2519,23.2698,23.2429,23.2519,3900.0
2012-03-21 11:45:00,25.95,25.95,25.94,25.94,1700.0,23.2788,23.2788,23.2698,23.2698,1700.0
2012-03-21 11:50:00,25.95,25.97,25.93,25.97,2700.0,23.2788,23.2967,23.2608,23.2967,2700.0
2012-03-21 11:55:00,25.98,25.98,25.93,25.95,3200.0,23.3057,23.3057,23.2608,23.2788,3200.0
2012-03-21 12:00:00,25.93,26.0,25.9,25.99,27200.0,23.2608,23.3236,23.2339,23.3147,27200.0
2012-03-21 12:05:00,25.97,26.03,25.95,26.0,12800.0,23.2967,23.3506,23.2788,23.3236,12800.0
2012-03-21 12:10:00,26.0,26.11,25.97,26.11,11200.0,23.3236,23.4223,23.2967,23.4223,11200.0
2012-03-21 12:15:00,26.1,26.1,26.0,26.02,2600.0,23.4133,23.4133,23.3236,23.3416,2600.0
2012-03-21 12:20:00,26.01,26.1,26.01,26.09,8700.0,23.3326,23.4133,23.3326,23.4044,8700.0
2012-03-21 12:25:00,26.07,26.07,26.05,26.05,500.0,23.3864,23.3864,23.3685,23.3685,500.0
2012-03-21 12:30:00,26.03,26.03,26.03,26.03,100.0,23.3506,23.3506,23.3506,23.3506,100.0
2012-03-21 12:35:00,26.01,26.02,25.97,26.02,2900.0,23.3326,23.3416,23.2967,23.3416,2900.0
2012-03-21 12:40:00,26.06,26.1,26.06,26.1,4900.0,23.3775,23.4133,23.3775,23.4133,4900.0
2012-03-21 12:45:00,26.09,26.09,26.06,26.09,3600.0,23.4044,23.4044,23.3775,23.4044,3600.0
2012-03-21 12:50:00,26.09,26.1,26.09,26.09,3400.0,23.4044,23.4133,23.4044,23.4044,3400.0
2012-03-21 12:55:00,26.09,26.29,26.09,26.24,50800.0,23.4044,23.5838,23.4044,23.5389,50800.0
2012-03-21 13:00:00,26.25,26.25,26.21,26.21,12000.0,23.5479,23.5479,23.512,23.512,12000.0
2012-03-21 13:05:00,26.22,26.22,26.14,26.19,15500.0,23.521,23.521,23.4492,23.4941,15500.0
2012-03-21 13:10:00,26.2,26.21,26.08,26.13,12300.0,23.5031,23.512,23.3954,23.4403,12300.0
2012-03-21 13:15:00,26.13,26.18,26.13,26.16,11600.0,23.4403,23.4851,23.4403,23.4672,11600.0
2012-03-21 13:20:00,26.18,26.18,26.15,26.16,3100.0,23.4851,23.4851,23.4582,23.4672,3100.0
2012-03-21 13:25:00,26.14,26.18,26.11,26.17,4400.0,23.4492,23.4851,23.4223,23.4761,4400.0
2012-03-21 13:30:00,26.17,26.19,26.16,26.17,4300.0,23.4761,23.4941,23.4672,23.4761,4300.0
2012-03-21 13:35:00,26.18,26.2,26.14,26.18,5200.0,23.4851,23.5031,23.4492,23.4851,5200.0
2012-03-21 13:40:00,26.19,26.23,26.19,26.22,7600.0,23.4941,23.53,23.4941,23.521,7600.0
2012-03-21 13:45:00,26.22,26.27,26.22,26.27,8000.0,23.521,23.5658,23.521,23.5658,8000.0
2012-03-21 13:50:00,26.27,26.33,26.26,26.28,8200.0,23.5658,23.6197,23.5569,23.5748,8200.0
2012-03-21 13:55:00,26.3,26.39,26.3,26.32,20800.0,23.5928,23.6735,23.5928,23.6107,20800.0
2012-03-21 14:00:00,26.32,26.34,26.3,26.3,14600.0,23.6107,23.6286,23.5928,23.5928,14600.0
2012-03-21 14:05:00,26.3,26.31,26.27,26.27,10100.0,23.5928,23.6017,23.5658,23.5658,10100.0
2012-03-21 14:10:00,26.28,26.31,26.28,26.29,5500.0,23.5748,23.6017,23.5748,23.5838,5500.0
2012-03-21 14:15:00,26.28,26.29,26.24,26.25,14900.0,23.5748,23.5838,23.5389,23.5479,14900.0
2012-03-21 14:20:00,26.25,26.27,26.2,26.21,12000.0,23.5479,23.5658,23.5031,23.512,12000.0
2012-03-21 14:25:00,26.21,26.22,26.18,26.2,5600.0,23.512,23.521,23.4851,23.5031,5600.0
2012-03-21 14:30:00,26.19,26.26,26.18,26.23,10300.0,23.4941,23.5569,23.4851,23.53,10300.0
2012-03-21 14:35:00,26.24,26.25,26.21,26.21,5800.0,23.5389,23.5479,23.512,23.512,5800.0
2012-03-21 14:40:00,26.24,26.24,26.18,26.19,4300.0,23.5389,23.5389,23.4851,23.4941,4300.0
2012-03-21 14:45:00,26.2,26.22,26.17,26.2,3300.0,23.5031,23.521,23.4761,23.5031,3300.0
2012-03-21 14:50:00,26.2,26.26,26.17,26.2,5800.0,23.5031,23.5569,23.4761,23.5031,5800.0
2012-03-21 14:55:00,26.2,26.24,26.17,26.24,8300.0,23.5031,23.5389,23.4761,23.5389,8300.0
2012-03-21 15:00:00,26.22,26.22,26.16,26.22,21500.0,23.521,23.521,23.4672,23.521,21500.0
2012-03-21 15:05:00,26.22,26.36,26.22,26.24,13400.0,23.521,23.6466,23.521,23.5389,13400.0
2012-03-21 15:10:00,26.24,26.26,26.21,26.21,4500.0,23.5389,23.5569,23.512,23.512,4500.0
2012-03-21 15:15:00,26.21,26.25,26.2,26.24,9900.0,23.512,23.5479,23.5031,23.5389,9900.0
2012-03-21 15:20:00,26.26,26.26,26.22,26.26,6700.0,23.5569,23.5569,23.521,23.5569,6700.0
2012-03-21 15:25:00,26.25,26.25,26.16,26.16,7000.0,23.5479,23.5479,23.4672,23.4672,7000.0
2012-03-21 15:30:00,26.16,26.17,26.13,26.15,10100.0,23.4672,23.4761,23.4403,23.4582,10100.0
2012-03-21 15:35:00,26.15,26.18,26.07,26.07,21800.0,23.4582,23.4851,23.3864,23.3864,21800.0
2012-03-21 15:40:00,26.09,26.1,26.06,26.06,13000.0,23.4044,23.4133,23.3775,23.3775,13000.0
2012-03-21 15:45:00,26.06,26.1,26.03,26.04,18800.0,23.3775,23.4133,23.3506,23.3595,18800.0
2012-03-21 15:50:00,26.04,26.06,26.0,26.05,20900.0,23.3595,23.3775,23.3236,23.3685,20900.0
2012-03-21 15:55:00,26.05,26.09,26.03,26.09,24400.0,23.3685,23.4044,23.3506,23.4044,24400.0
2012-03-22 09:30:00,25.89,25.89,25.6,25.88,8200.0,23.225,23.225,22.9648,23.216,8200.0
2012-03-22 09:35:00,25.88,25.88,25.75,25.77,14200.0,23.216,23.216,23.0994,23.1173,14200.0
2012-03-22 09:40:00,25.77,25.85,25.64,25.76,33900.0,23.1173,23.1891,23.0007,23.1083,33900.0
2012-03-22 09:45:00,25.75,25.84,25.75,25.81,8700.0,23.0994,23.1801,23.0994,23.1532,8700.0
2012-03-22 09:50:00,25.8,25.81,25.7,25.72,12900.0,23.1442,23.1532,23.0545,23.0725,12900.0
2012-03-22 09:55:00,25.68,25.74,25.6,25.71,41700.0,23.0366,23.0904,22.9648,23.0635,41700.0
2012-03-22 10:00:00,25.69,25.7,25.62,25.64,20600.0,23.0456,23.0545,22.9828,23.0007,20600.0
2012-03-22 10:05:00,25.64,25.66,25.58,25.58,35200.0,23.0007,23.0186,22.9469,22.9469,35200.0
2012-03-22 10:10:00,25.59,25.63,25.53,25.56,109400.0,22.9558,22.9917,22.902,22.9289,109400.0
2012-03-22 10:15:00,25.56,25.63,25.4,25.59,105400.0,22.9289,22.9917,22.7854,22.9558,105400.0
2012-03-22 10:20:00,25.6,25.62,25.59,25.6,60400.0,22.9648,22.9828,22.9558,22.9648,60400.0
2012-03-22 10:25:00,25.6,25.62,25.53,25.58,22900.0,22.9648,22.9828,22.902,22.9469,22900.0
2012-03-22 10:30:00,25.59,25.66,25.51,25.6,44900.0,22.9558,23.0186,22.8841,22.9648,44900.0
2012-03-22 10:35:00,25.57,25.64,25.54,25.6,44200.0,22.9379,23.0007,22.911,22.9648,44200.0
2012-03-22 10:40:00,25.6,25.7,25.58,25.68,57100.0,22.9648,23.0545,22.9469,23.0366,57100.0
2012-03-22 10:45:00,25.67,25.81,25.65,25.74,19700.0,23.0276,23.1532,23.0097,23.0904,19700.0
2012-03-22 10:50:00,25.69,25.79,25.69,25.78,16800.0,23.0456,23.1353,23.0456,23.1263,16800.0
2012-03-22 10:55:00,25.76,25.78,25.66,25.7,6300.0,23.1083,23.1263,23.0186,23.0545,6300.0
2012-03-22 11:00:00,25.67,25.68,25.5,25.54,13300.0,23.0276,23.0366,22.8751,22.911,13300.0
2012-03-22 11:05:00,25.52,25.54,25.48,25.5,5700.0,22.893,22.911,22.8572,22.8751,5700.0
2012-03-22 11:10:00,25.55,25.63,25.53,25.6,16300.0,22.92,22.9917,22.902,22.9648,16300.0
2012-03-22 11:15:00,25.6,25.65,25.6,25.61,13000.0,22.9648,23.0097,22.9648,22.9738,13000.0
2012-03-22 11:20:00,25.61,25.65,25.6,25.63,5100.0,22.9738,23.0097,22.9648,22.9917,5100.0
2012-03-22 11:25:00,25.64,25.73,25.63,25.73,5900.0,23.0007,23.0814,22.9917,23.0814,5900.0
2012-03-22 11:30:00,25.72,25.81,25.72,25.81,2600.0,23.0725,23.1532,23.0725,23.1532,2600.0
2012-03-22 11:35:00,25.79,25.83,25.78,25.79,3100.0,23.1353,23.1711,23.1263,23.1353,3100.0
2012-03-22 11:40:00,25.76,25.83,25.75,25.82,32300.0,23.1083,23.1711,23.0994,23.1622,32300.0
2012-03-22 11:45:00,25.82,25.83,25.78,25.78,2200.0,23.1622,23.1711,23.1263,23.1263,2200.0
2012-03-22 11:50:00,25.8,25.85,25.8,25.85,3300.0,23.1442,23.1891,23.1442,23.1891,3300.0
2012-03-22 11:55:00,25.82,25.84,25.82,25.84,600.0,23.1622,23.1801,23.1622,23.1801,600.0
2012-03-22 12:00:00,25.83,26.0,25.83,25.99,13700.0,23.1711,23.3236,23.1711,23.3147,13700.0
2012-03-22 12:05:00,25.99,26.0,25.98,25.98,2800.0,23.3147,23.3236,23.3057,23.3057,2800.0
2012-03-22 12:10:00,25.98,25.98,25.9,25.91,2700.0,23.3057,23.3057,23.2339,23.2429,2700.0
2012-03-22 12:15:00,25.91,25.93,25.89,25.91,1600.0,23.2429,23.2608,23.225,23.2429,1600.0
2012-03-22 12:20:00,25.92,26.0,25.92,25.96,5700.0,23.2519,23.3236,23.2519,23.2878,5700.0
2012-03-22 12:25:00,25.97,25.97,25.88,25.88,1500.0,23.2967,23.2967,23.216,23.216,1500.0
2012-03-22 12:30:00,25.87,25.91,25.82,25.88,8400.0,23.207,23.2429,23.1622,23.216,8400.0
2012-03-22 12:35:00,25.87,25.92,25.87,25.91,6600.0,23.207,23.2519,23.207,23.2429,6600.0
2012-03-22 12:40:00,25.92,25.97,25.92,25.95,16400.0,23.2519,23.2967,23.2519,23.2788,16400.0
2012-03-22 12:45:00,25.94,25.95,25.92,25.94,5000.0,23.2698,23.2788,23.2519,23.2698,5000.0
2012-03-22 12:50:00,25.94,25.98,25.94,25.98,2100.0,23.2698,23.3057,23.2698,23.3057,2100.0
2012-03-22 12:55:00,25.96,26.03,25.94,26.03,19800.0,23.2878,23.3506,23.2698,23.3506,19800.0
2012-03-22 13:00:00,26.03,26.05,26.0,26.02,15500.0,23.3506,23.3685,23.3236,23.3416,15500.0
2012-03-22 13:05:00,26.01,26.03,25.98,26.0,30900.0,23.3326,23.3506,23.3057,23.3236,30900.0
2012-03-22 13:10:00,26.0,26.02,25.99,26.02,3400.0,23.3236,23.3416,23.3147,23.3416,3400.0
2012-03-22 13:15:00,26.01,26.01,25.99,25.99,3800.0,23.3326,23.3326,23.3147,23.3147,3800.0
2012-03-22 13:20:00,26.0,26.0,25.99,25.99,1400.0,23.3236,23.3236,23.3147,23.3147,1400.0
2012-03-22 13:25:00,25.99,26.03,25.92,26.01,5600.0,23.3147,23.3506,23.2519,23.3326,5600.0
2012-03-22 13:30:00,26.0,26.0,25.98,25.99,1600.0,23.3236,23.3236,23.3057,23.3147,1600.0
2012-03-22 13:35:00,25.99,26.04,25.99,26.02,2800.0,23.3147,23.3595,23.3147,23.3416,2800.0
2012-03-22 13:40:00,26.03,26.05,26.02,26.05,1300.0,23.3506,23.3685,23.3416,23.3685,1300.0
2012-03-22 13:45:00,26.05,26.05,26.02,26.02,800.0,23.3685,23.3685,23.3416,23.3416,800.0
2012-03-22 13:50:00,26.04,26.05,26.02,26.02,4000.0,23.3595,23.3685,23.3416,23.3416,4000.0
2012-03-22 13:55:00,26.02,26.08,25.99,26.0,6900.0,23.3416,23.3954,23.3147,23.3236,6900.0
2012-03-22 14:00:00,26.01,26.01,25.98,26.01,5300.0,23.3326,23.3326,23.3057,23.3326,5300.0
2012-03-22 14:05:00,26.01,26.01,25.95,25.95,1800.0,23.3326,23.3326,23.2788,23.2788,1800.0
2012-03-22 14:10:00,25.95,26.0,25.95,25.99,1300.0,23.2788,23.3236,23.2788,23.3147,1300.0
2012-03-22 14:15:00,25.99,25.99,25.95,25.95,7600.0,23.3147,23.3147,23.2788,23.2788,7600.0
2012-03-22 14:20:00,25.96,26.0,25.95,25.96,3600.0,23.2878,23.3236,23.2788,23.2878,3600.0
2012-03-22 14:25:00,25.93,26.09,25.93,26.09,8000.0,23.2608,23.4044,23.2608,23.4044,8000.0
2012-03-22 14:30:00,26.06,26.08,26.05,26.07,5700.0,23.3775,23.3954,23.3685,23.3864,5700.0
2012-03-22 14:35:00,26.07,26.09,26.05,26.08,7000.0,23.3864,23.4044,23.3685,23.3954,7000.0
2012-03-22 14:40:00,26.09,26.09,26.05,26.05,30000.0,23.4044,23.4044,23.3685,23.3685,30000.0
2012-03-22 14:45:00,26.05,26.07,26.04,26.07,15500.0,23.3685,23.3864,23.3595,23.3864,15500.0
2012-03-22 14:50:00,26.06,26.08,26.05,26.08,2900.0,23.3775,23.3954,23.3685,23.3954,2900.0
2012-03-22 14:55:00,26.07,26.07,26.05,26.05,9000.0,23.3864,23.3864,23.3685,23.3685,9000.0
2012-03-22 15:00:00,26.05,26.07,26.05,26.05,18100.0,23.3685,23.3864,23.3685,23.3685,18100.0
2012-03-22 15:05:00,26.05,26.06,26.04,26.05,30500.0,23.3685,23.3775,23.3595,23.3685,30500.0
2012-03-22 15:10:00,26.05,26.08,26.04,26.06,15400.0,23.3685,23.3954,23.3595,23.3775,15400.0
2012-03-22 15:15:00,26.05,26.07,26.01,26.05,19700.0,23.3685,23.3864,23.3326,23.3685,19700.0
2012-03-22 15:20:00,26.06,26.09,26.05,26.09,10800.0,23.3775,23.4044,23.3685,23.4044,10800.0
2012-03-22 15:25:00,26.09,26.22,26.09,26.2,31300.0,23.4044,23.521,23.4044,23.5031,31300.0
2012-03-22 15:30:00,26.19,26.21,26.09,26.09,9600.0,23.4941,23.512,23.4044,23.4044,9600.0
2012-03-22 15:35:00,26.07,26.22,26.07,26.21,20900.0,23.3864,23.521,23.3864,23.512,20900.0
2012-03-22 15:40:00,26.22,26.32,26.18,26.26,36200.0,23.521,23.6107,23.4851,23.5569,36200.0
2012-03-22 15:45:00,26.28,26.32,26.22,26.27,20900.0,23.5748,23.6107,23.521,23.5658,20900.0
2012-03-22 15:50:00,26.25,26.33,26.22,26.33,20400.0,23.5479,23.6197,23.521,23.6197,20400.0
2012-03-22 15:55:00,26.33,26.34,26.27,26.3,52400.0,23.6197,23.6286,23.5658,23.5928,52400.0
2012-03-23 09:30:00,26.07,26.35,25.96,26.27,19000.0,23.3864,23.6376,23.2878,23.5658,19000.0
2012-03-23 09:35:00,26.27,26.32,26.21,26.27,15100.0,23.5658,23.6107,23.512,23.5658,15100.0
2012-03-23 09:40:00,26.24,26.3,26.21,26.3,16700.0,23.5389,23.5928,23.512,23.5928,16700.0
2012-03-23 09:45:00,26.3,26.42,26.21,26.38,45400.0,23.5928,23.7004,23.512,23.6645,45400.0
2012-03-23 09:50:00,26.38,26.55,26.38,26.53,31000.0,23.6645,23.817,23.6645,23.7991,31000.0
2012-03-23 09:55:00,26.55,26.62,26.53,26.59,24000.0,23.817,23.8798,23.7991,23.8529,24000.0
2012-03-23 10:00:00,26.55,26.6,26.46,26.54,31400.0,23.817,23.8619,23.7363,23.8081,31400.0
2012-03-23 10:05:00,26.55,26.58,26.48,26.58,36100.0,23.817,23.8439,23.7542,23.8439,36100.0
2012-03-23 10:10:00,26.56,26.6,26.36,26.42,19900.0,23.826,23.8619,23.6466,23.7004,19900.0
2012-03-23 10:15:00,26.4,26.46,26.38,26.42,4900.0,23.6825,23.7363,23.6645,23.7004,4900.0
2012-03-23 10:20:00,26.38,26.55,26.34,26.54,13000.0,23.6645,23.817,23.6286,23.8081,13000.0
2012-03-23 10:25:00,26.54,26.55,26.44,26.51,18800.0,23.8081,23.817,23.7183,23.7811,18800.0
2012-03-23 10:30:00,26.51,26.8,26.5,26.79,57000.0,23.7811,24.0413,23.7722,24.0323,57000.0
2012-03-23 10:35:00,26.78,26.86,26.7,26.8,35800.0,24.0233,24.0951,23.9516,24.0413,35800.0
2012-03-23 10:40:00,26.81,26.84,26.73,26.8,34000.0,24.0503,24.0772,23.9785,24.0413,34000.0
2012-03-23 10:45:00,26.79,26.8,26.75,26.76,8800.0,24.0323,24.0413,23.9964,24.0054,8800.0
2012-03-23 10:50:00,26.76,26.9,26.75,26.86,102900.0,24.0054,24.131,23.9964,24.0951,102900.0
2012-03-23 10:55:00,26.85,26.86,26.75,26.75,15600.0,24.0861,24.0951,23.9964,23.9964,15600.0
2012-03-23 11:00:00,26.77,26.79,26.76,26.77,11200.0,24.0144,24.0323,24.0054,24.0144,11200.0
2012-03-23 11:05:00,26.76,26.77,26.75,26.76,13100.0,24.0054,24.0144,23.9964,24.0054,13100.0
2012-03-23 11:10:00,26.77,26.82,26.75,26.77,19700.0,24.0144,24.0592,23.9964,24.0144,19700.0
2012-03-23 11:15:00,26.76,26.78,26.76,26.77,9500.0,24.0054,24.0233,24.0054,24.0144,9500.0
2012-03-23 11:20:00,26.77,26.8,26.72,26.74,17600.0,24.0144,24.0413,23.9695,23.9875,17600.0
2012-03-23 11:25:00,26.74,26.77,26.74,26.77,12300.0,23.9875,24.0144,23.9875,24.0144,12300.0
2012-03-23 11:30:00,26.77,26.82,26.75,26.77,24100.0,24.0144,24.0592,23.9964,24.0144,24100.0
2012-03-23 11:35:00,26.77,26.77,26.74,26.74,11800.0,24.0144,24.0144,23.9875,23.9875,11800.0
2012-03-23 11:40:00,26.74,26.75,26.65,26.66,15000.0,23.9875,23.9964,23.9067,23.9157,15000.0
2012-03-23 11:45:00,26.66,26.66,26.58,26.58,16800.0,23.9157,23.9157,23.8439,23.8439,16800.0
2012-03-23 11:50:00,26.58,26.61,26.58,26.61,3100.0,23.8439,23.8708,23.8439,23.8708,3100.0
2012-03-23 11:55:00,26.62,26.67,26.62,26.63,11300.0,23.8798,23.9247,23.8798,23.8888,11300.0
2012-03-23 12:00:00,26.62,26.62,26.59,26.61,14500.0,23.8798,23.8798,23.8529,23.8708,14500.0
2012-03-23 12:05:00,26.6,26.61,26.6,26.61,16900.0,23.8619,23.8708,23.8619,23.8708,16900.0
2012-03-23 12:10:00,26.61,26.62,26.59,26.6,6400.0,23.8708,23.8798,23.8529,23.8619,6400.0
2012-03-23 12:15:00,26.59,26.64,26.59,26.62,11900.0,23.8529,23.8978,23.8529,23.8798,11900.0
2012-03-23 12:20:00,26.61,26.62,26.6,26.61,2900.0,23.8708,23.8798,23.8619,23.8708,2900.0
2012-03-23 12:25:00,26.61,26.64,26.6,26.64,3700.0,23.8708,23.8978,23.8619,23.8978,3700.0
2012-03-23 12:30:00,26.63,26.65,26.62,26.62,6200.0,23.8888,23.9067,23.8798,23.8798,6200.0
2012-03-23 12:35:00,26.61,26.63,26.6,26.6,15400.0,23.8708,23.8888,23.8619,23.8619,15400.0
2012-03-23 12:40:00,26.6,26.6,26.54,26.59,10900.0,23.8619,23.8619,23.8081,23.8529,10900.0
2012-03-23 12:45:00,26.56,26.6,26.56,26.6,2300.0,23.826,23.8619,23.826,23.8619,2300.0
2012-03-23 12:50:00,26.6,26.6,26.57,26.59,5100.0,23.8619,23.8619,23.835,23.8529,5100.0
2012-03-23 12:55:00,26.59,26.69,26.59,26.64,5600.0,23.8529,23.9426,23.8529,23.8978,5600.0
2012-03-23 13:00:00,26.64,26.66,26.59,26.59,3300.0,23.8978,23.9157,23.8529,23.8529,3300.0
2012-03-23 13:05:00,26.59,26.59,26.58,26.58,5100.0,23.8529,23.8529,23.8439,23.8439,5100.0
2012-03-23 13:10:00,26.58,26.61,26.58,26.61,3100.0,23.8439,23.8708,23.8439,23.8708,3100.0
2012-03-23 13:15:00,26.62,26.62,26.59,26.61,7100.0,23.8798,23.8798,23.8529,23.8708,7100.0
2012-03-23 13:20:00,26.61,26.62,26.61,26.62,4700.0,23.8708,23.8798,23.8708,23.8798,4700.0
2012-03-23 13:25:00,26.62,26.67,26.62,26.66,7100.0,23.8798,23.9247,23.8798,23.9157,7100.0
2012-03-23 13:30:00,26.66,26.73,26.66,26.69,8000.0,23.9157,23.9785,23.9157,23.9426,8000.0
2012-03-23 13:35:00,26.68,26.68,26.66,26.66,5000.0,23.9336,23.9336,23.9157,23.9157,5000.0
2012-03-23 13:40:00,26.67,26.67,26.63,26.67,3000.0,23.9247,23.9247,23.8888,23.9247,3000.0
2012-03-23 13:45:00,26.67,26.67,26.64,26.66,3600.0,23.9247,23.9247,23.8978,23.9157,3600.0
2012-03-23 13:50:00,26.66,26.68,26.63,26.63,3500.0,23.9157,23.9336,23.8888,23.8888,3500.0
2012-03-23 13:55:00,26.64,26.67,26.62,26.62,6200.0,23.8978,23.9247,23.8798,23.8798,6200.0
2012-03-23 14:00:00,26.64,26.7,26.63,26.7,9000.0,23.8978,23.9516,23.8888,23.9516,9000.0
2012-03-23 14:05:00,26.69,26.71,26.64,26.64,10100.0,23.9426,23.9606,23.8978,23.8978,10100.0
2012-03-23 14:10:00,26.64,26.67,26.64,26.66,6400.0,23.8978,23.9247,23.8978,23.9157,6400.0
2012-03-23 14:15:00,26.63,26.74,26.63,26.74,2400.0,23.8888,23.9875,23.8888,23.9875,2400.0
2012-03-23 14:20:00,26.73,26.74,26.68,26.7,5800.0,23.9785,23.9875,23.9336,23.9516,5800.0
2012-03-23 14:25:00,26.71,26.72,26.68,26.7,5400.0,23.9606,23.9695,23.9336,23.9516,5400.0
2012-03-23 14:30:00,26.72,26.74,26.69,26.69,7700.0,23.9695,23.9875,23.9426,23.9426,7700.0
2012-03-23 14:35:00,26.69,26.7,26.67,26.68,1500.0,23.9426,23.9516,23.9247,23.9336,1500.0
2012-03-23 14:40:00,26.69,26.74,26.68,26.7,7100.0,23.9426,23.9875,23.9336,23.9516,7100.0
2012-03-23 14:45:00,26.68,26.68,26.66,26.66,3000.0,23.9336,23.9336,23.9157,23.9157,3000.0
2012-03-23 14:50:00,26.67,26.74,26.67,26.74,4400.0,23.9247,23.9875,23.9247,23.9875,4400.0
2012-03-23 14:55:00,26.73,26.73,26.67,26.67,3400.0,23.9785,23.9785,23.9247,23.9247,3400.0
2012-03-23 15:00:00,26.68,26.7,26.64,26.67,12800.0,23.9336,23.9516,23.8978,23.9247,12800.0
2012-03-23 15:05:00,26.66,26.69,26.65,26.68,10500.0,23.9157,23.9426,23.9067,23.9336,10500.0
2012-03-23 15:10:00,26.69,26.69,26.64,26.69,18900.0,23.9426,23.9426,23.8978,23.9426,18900.0
2012-03-23 15:15:00,26.68,26.7,26.66,26.68,12000.0,23.9336,23.9516,23.9157,23.9336,12000.0
2012-03-23 15:20:00,26.68,26.69,26.65,26.65,6200.0,23.9336,23.9426,23.9067,23.9067,6200.0
2012-03-23 15:25:00,26.66,26.67,26.6,26.61,26200.0,23.9157,23.9247,23.8619,23.8708,26200.0
2012-03-23 15:30:00,26.61,26.67,26.6,26.67,20000.0,23.8708,23.9247,23.8619,23.9247,20000.0
2012-03-23 15:35:00,26.68,26.7,26.67,26.7,8800.0,23.9336,23.9516,23.9247,23.9516,8800.0
2012-03-23 15:40:00,26.69,26.7,26.65,26.65,20400.0,23.9426,23.9516,23.9067,23.9067,20400.0
2012-03-23 15:45:00,26.65,26.81,26.65,26.79,73400.0,23.9067,24.0503,23.9067,24.0323,73400.0
2012-03-23 15:50:00,26.8,26.88,26.77,26.88,93500.0,24.0413,24.1131,24.0144,24.1131,93500.0
2012-03-23 15:55:00,26.87,26.98,26.83,26.96,108800.0,24.1041,24.2028,24.0682,24.1848,108800.0
2012-03-26 09:30:00,27.27,27.43,27.16,27.34,42400.0,24.4629,24.6064,24.3642,24.5257,42400.0
2012-03-26 09:35:00,27.34,27.39,27.15,27.16,20800.0,24.5257,24.5706,24.3553,24.3642,20800.0
2012-03-26 09:40:00,27.2,27.29,27.04,27.09,32100.0,24.4001,24.4809,24.2566,24.3014,32100.0
2012-03-26 09:45:00,27.11,27.3,27.0,27.08,59400.0,24.3194,24.4898,24.2207,24.2925,59400.0
2012-03-26 09:50:00,27.08,27.08,26.98,26.99,22500.0,24.2925,24.2925,24.2028,24.2117,22500.0
2012-03-26 09:55:00,26.99,27.02,26.96,26.97,9600.0,24.2117,24.2386,24.1848,24.1938,9600.0
2012-03-26 10:00:00,26.97,27.02,26.9,26.91,18000.0,24.1938,24.2386,24.131,24.14,18000.0
2012-03-26 10:05:00,26.91,27.05,26.88,27.01,15100.0,24.14,24.2656,24.1131,24.2297,15100.0
2012-03-26 10:10:00,27.0,27.08,26.99,27.0,40800.0,24.2207,24.2925,24.2117,24.2207,40800.0
2012-03-26 10:15:00,27.0,27.01,26.88,26.93,20300.0,24.2207,24.2297,24.1131,24.1579,20300.0
2012-03-26 10:20:00,26.91,26.94,26.85,26.9,15600.0,24.14,24.1669,24.0861,24.131,15600.0
2012-03-26 10:25:00,26.9,26.9,26.79,26.84,28500.0,24.131,24.131,24.0323,24.0772,28500.0
2012-03-26 10:30:00,26.84,27.0,26.84,26.99,18500.0,24.0772,24.2207,24.0772,24.2117,18500.0
2012-03-26 10:35:00,26.99,27.02,26.94,26.96,15600.0,24.2117,24.2386,24.1669,24.1848,15600.0
2012-03-26 10:40:00,26.96,27.03,26.92,27.01,21800.0,24.1848,24.2476,24.1489,24.2297,21800.0
2012-03-26 10:45:00,26.99,27.04,26.93,26.96,9800.0,24.2117,24.2566,24.1579,24.1848,9800.0
2012-03-26 10:50:00,26.95,27.02,26.87,26.88,16400.0,24.1758,24.2386,24.1041,24.1131,16400.0
2012-03-26 10:55:00,26.88,26.88,26.82,26.83,28700.0,24.1131,24.1131,24.0592,24.0682,28700.0
2012-03-26 11:00:00,26.82,26.82,26.72,26.81,19800.0,24.0592,24.0592,23.9695,24.0503,19800.0
2012-03-26 11:05:00,26.81,26.99,26.79,26.99,21100.0,24.0503,24.2117,24.0323,24.2117,21100.0
2012-03-26 11:10:00,26.99,27.0,26.88,26.99,39000.0,24.2117,24.2207,24.1131,24.2117,39000.0
2012-03-26 11:15:00,26.98,26.98,26.89,26.89,8700.0,24.2028,24.2028,24.122,24.122,8700.0
2012-03-26 11:20:00,26.9,27.0,26.9,27.0,8200.0,24.131,24.2207,24.131,24.2207,8200.0
2012-03-26 11:25:00,27.0,27.1,27.0,27.01,35400.0,24.2207,24.3104,24.2207,24.2297,35400.0
2012-03-26 11:30:00,27.0,27.0,26.89,26.89,5700.0,24.2207,24.2207,24.122,24.122,5700.0
2012-03-26 11:35:00,26.89,27.0,26.88,26.97,8100.0,24.122,24.2207,24.1131,24.1938,8100.0
2012-03-26 11:40:00,26.97,26.97,26.95,26.97,3100.0,24.1938,24.1938,24.1758,24.1938,3100.0
2012-03-26 11:45:00,26.97,26.97,26.94,26.96,6000.0,24.1938,24.1938,24.1669,24.1848,6000.0
2012-03-26 11:50:00,26.96,26.96,26.84,26.84,11100.0,24.1848,24.1848,24.0772,24.0772,11100.0
2012-03-26 11:55:00,26.82,26.9,26.75,26.82,25600.0,24.0592,24.131,23.9964,24.0592,25600.0
2012-03-26 12:00:00,26.8,26.96,26.8,26.96,11300.0,24.0413,24.1848,24.0413,24.1848,11300.0
2012-03-26 12:05:00,26.95,27.0,26.95,26.99,9600.0,24.1758,24.2207,24.1758,24.2117,9600.0
2012-03-26 12:10:00,27.0,27.0,26.96,26.96,4400.0,24.2207,24.2207,24.1848,24.1848,4400.0
2012-03-26 12:15:00,26.96,26.96,26.91,26.91,3700.0,24.1848,24.1848,24.14,24.14,3700.0
2012-03-26 12:20:00,26.92,26.95,26.87,26.89,15800.0,24.1489,24.1758,24.1041,24.122,15800.0
2012-03-26 12:25:00,26.89,26.92,26.89,26.92,2200.0,24.122,24.1489,24.122,24.1489,2200.0
2012-03-26 12:30:00,26.92,27.0,26.92,26.99,9400.0,24.1489,24.2207,24.1489,24.2117,9400.0
2012-03-26 12:35:00,26.98,26.99,26.91,26.91,5300.0,24.2028,24.2117,24.14,24.14,5300.0
2012-03-26 12:40:00,26.92,26.92,26.84,26.84,11400.0,24.1489,24.1489,24.0772,24.0772,11400.0
2012-03-26 12:45:00,26.84,26.84,26.75,26.82,38000.0,24.0772,24.0772,23.9964,24.0592,38000.0
2012-03-26 12:50:00,26.82,26.96,26.82,26.9,11600.0,24.0592,24.1848,24.0592,24.131,11600.0
2012-03-26 12:55:00,26.89,26.91,26.86,26.86,15400.0,24.122,24.14,24.0951,24.0951,15400.0
2012-03-26 13:00:00,26.86,26.93,26.86,26.91,7000.0,24.0951,24.1579,24.0951,24.14,7000.0
2012-03-26 13:05:00,26.91,26.91,26.88,26.88,3900.0,24.14,24.14,24.1131,24.1131,3900.0
2012-03-26 13:10:00,26.89,26.91,26.86,26.88,11900.0,24.122,24.14,24.0951,24.1131,11900.0
2012-03-26 13:15:00,26.88,26.9,26.83,26.83,12600.0,24.1131,24.131,24.0682,24.0682,12600.0
2012-03-26 13:20:00,26.83,26.9,26.8,26.9,15300.0,24.0682,24.131,24.0413,24.131,15300.0
2012-03-26 13:25:00,26.91,26.95,26.84,26.84,9500.0,24.14,24.1758,24.0772,24.0772,9500.0
2012-03-26 13:30:00,26.83,26.89,26.79,26.82,19900.0,24.0682,24.122,24.0323,24.0592,19900.0
2012-03-26 13:35:00,26.82,26.86,26.79,26.84,18700.0,24.0592,24.0951,24.0323,24.0772,18700.0
2012-03-26 13:40:00,26.85,26.86,26.82,26.86,19600.0,24.0861,24.0951,24.0592,24.0951,19600.0
2012-03-26 13:45:00,26.84,26.89,26.82,26.88,7600.0,24.0772,24.122,24.0592,24.1131,7600.0
2012-03-26 13:50:00,26.87,26.89,26.87,26.88,1400.0,24.1041,24.122,24.1041,24.1131,1400.0
2012-03-26 13:55:00,26.88,26.89,26.87,26.88,9400.0,24.1131,24.122,24.1041,24.1131,9400.0
2012-03-26 14:00:00,26.88,26.91,26.87,26.9,13100.0,24.1131,24.14,24.1041,24.131,13100.0
2012-03-26 14:05:00,26.9,26.96,26.83,26.85,27400.0,24.131,24.1848,24.0682,24.0861,27400.0
2012-03-26 14:10:00,26.86,26.92,26.84,26.85,10300.0,24.0951,24.1489,24.0772,24.0861,10300.0
2012-03-26 14:15:00,26.85,26.98,26.85,26.97,18400.0,24.0861,24.2028,24.0861,24.1938,18400.0
2012-03-26 14:20:00,26.97,26.97,26.91,26.96,10700.0,24.1938,24.1938,24.14,24.1848,10700.0
2012-03-26 14:25:00,26.96,26.96,26.93,26.95,11200.0,24.1848,24.1848,24.1579,24.1758,11200.0
2012-03-26 14:30:00,26.94,26.96,26.92,26.94,13100.0,24.1669,24.1848,24.1489,24.1669,13100.0
2012-03-26 14:35:00,26.94,26.97,26.9,26.92,17700.0,24.1669,24.1938,24.131,24.1489,17700.0
2012-03-26 14:40:00,26.9,26.95,26.89,26.92,4500.0,24.131,24.1758,24.122,24.1489,4500.0
2012-03-26 14:45:00,26.91,26.91,26.86,26.88,9200.0,24.14,24.14,24.0951,24.1131,9200.0
2012-03-26 14:50:00,26.89,26.94,26.84,26.87,23600.0,24.122,24.1669,24.0772,24.1041,23600.0
2012-03-26 14:55:00,26.88,26.92,26.88,26.89,12700.0,24.1131,24.1489,24.1131,24.122,12700.0
2012-03-26 15:00:00,26.89,26.94,26.89,26.93,7900.0,24.122,24.1669,24.122,24.1579,7900.0
2012-03-26 15:05:00,26.95,26.95,26.9,26.91,24800.0,24.1758,24.1758,24.131,24.14,24800.0
2012-03-26 15:10:00,26.91,26.94,26.86,26.9,11700.0,24.14,24.1669,24.0951,24.131,11700.0
2012-03-26 15:15:00,26.9,26.92,26.85,26.89,18600.0,24.131,24.1489,24.0861,24.122,18600.0
2012-03-26 15:20:00,26.88,26.88,26.8,26.86,22000.0,24.1131,24.1131,24.0413,24.0951,22000.0
2012-03-26 15:25:00,26.85,26.85,26.74,26.76,36900.0,24.0861,24.0861,23.9875,24.0054,36900.0
2012-03-26 15:30:00,26.76,26.79,26.69,26.79,29600.0,24.0054,24.0323,23.9426,24.0323,29600.0
2012-03-26 15:35:00,26.77,26.77,26.67,26.67,36200.0,24.0144,24.0144,23.9247,23.9247,36200.0
2012-03-26 15:40:00,26.67,26.7,26.59,26.63,42100.0,23.9247,23.9516,23.8529,23.8888,42100.0
2012-03-26 15:45:00,26.62,26.72,26.58,26.6,104900.0,23.8798,23.9695,23.8439,23.8619,104900.0
2012-03-26 15:50:00,26.61,26.78,26.6,26.74,70500.0,23.8708,24.0233,23.8619,23.9875,70500.0
2012-03-26 15:55:00,26.72,26.88,26.71,26.88,101700.0,23.9695,24.1131,23.9606,24.1131,101700.0
2012-03-27 09:30:00,26.92,27.0,26.91,26.93,12700.0,24.1489,24.2207,24.14,24.1579,12700.0
2012-03-27 09:35:00,26.93,27.21,26.93,27.01,8900.0,24.1579,24.4091,24.1579,24.2297,8900.0
2012-03-27 09:40:00,26.99,27.09,26.95,27.06,12000.0,24.2117,24.3014,24.1758,24.2745,12000.0
2012-03-27 09:45:00,27.06,27.4,27.03,27.37,42200.0,24.2745,24.5795,24.2476,24.5526,42200.0
2012-03-27 09:50:00,27.37,27.44,27.27,27.29,20100.0,24.5526,24.6154,24.4629,24.4809,20100.0
2012-03-27 09:55:00,27.29,27.34,27.11,27.13,13400.0,24.4809,24.5257,24.3194,24.3373,13400.0
2012-03-27 10:00:00,27.18,27.18,27.01,27.01,4800.0,24.3822,24.3822,24.2297,24.2297,4800.0
2012-03-27 10:05:00,26.99,26.99,26.92,26.94,2600.0,24.2117,24.2117,24.1489,24.1669,2600.0
2012-03-27 10:10:00,26.94,26.94,26.88,26.91,6000.0,24.1669,24.1669,24.1131,24.14,6000.0
2012-03-27 10:15:00,26.9,26.99,26.88,26.99,4600.0,24.131,24.2117,24.1131,24.2117,4600.0
2012-03-27 10:20:00,26.96,26.97,26.87,26.88,6300.0,24.1848,24.1938,24.1041,24.1131,6300.0
2012-03-27 10:25:00,26.87,26.87,26.74,26.79,5600.0,24.1041,24.1041,23.9875,24.0323,5600.0
2012-03-27 10:30:00,26.82,26.85,26.76,26.79,3700.0,24.0592,24.0861,24.0054,24.0323,3700.0
2012-03-27 10:35:00,26.81,26.86,26.78,26.82,9900.0,24.0503,24.0951,24.0233,24.0592,9900.0
2012-03-27 10:40:00,26.81,26.88,26.78,26.82,12000.0,24.0503,24.1131,24.0233,24.0592,12000.0
2012-03-27 10:45:00,26.83,26.83,26.77,26.82,6600.0,24.0682,24.0682,24.0144,24.0592,6600.0
2012-03-27 10:50:00,26.81,26.81,26.7,26.7,3600.0,24.0503,24.0503,23.9516,23.9516,3600.0
2012-03-27 10:55:00,26.72,26.75,26.72,26.75,1100.0,23.9695,23.9964,23.9695,23.9964,1100.0
2012-03-27 11:00:00,26.76,26.78,26.75,26.75,1500.0,24.0054,24.0233,23.9964,23.9964,1500.0
2012-03-27 11:05:00,26.76,26.84,26.74,26.84,4400.0,24.0054,24.0772,23.9875,24.0772,4400.0
2012-03-27 11:10:00,26.84,26.89,26.84,26.86,2500.0,24.0772,24.122,24.0772,24.0951,2500.0
2012-03-27 11:15:00,26.87,26.87,26.82,26.86,1600.0,24.1041,24.1041,24.0592,24.0951,1600.0
2012-03-27 11:20:00,26.89,26.96,26.89,26.91,7600.0,24.122,24.1848,24.122,24.14,7600.0
2012-03-27 11:25:00,26.91,26.96,26.89,26.94,8000.0,24.14,24.1848,24.122,24.1669,8000.0
2012-03-27 11:30:00,26.94,26.95,26.9,26.95,3300.0,24.1669,24.1758,24.131,24.1758,3300.0
2012-03-27 11:35:00,26.94,26.96,26.84,26.84,6400.0,24.1669,24.1848,24.0772,24.0772,6400.0
2012-03-27 11:40:00,26.83,26.84,26.76,26.82,4700.0,24.0682,24.0772,24.0054,24.0592,4700.0
2012-03-27 11:45:00,26.82,26.82,26.79,26.81,1600.0,24.0592,24.0592,24.0323,24.0503,1600.0
2012-03-27 11:50:00,26.83,26.89,26.83,26.89,2900.0,24.0682,24.122,24.0682,24.122,2900.0
2012-03-27 11:55:00,26.9,26.94,26.9,26.93,1100.0,24.131,24.1669,24.131,24.1579,1100.0
2012-03-27 12:00:00,26.95,26.97,26.9,26.91,4600.0,24.1758,24.1938,24.131,24.14,4600.0
2012-03-27 12:05:00,26.91,26.94,26.9,26.92,12200.0,24.14,24.1669,24.131,24.1489,12200.0
2012-03-27 12:10:00,26.92,26.93,26.91,26.93,13900.0,24.1489,24.1579,24.14,24.1579,13900.0
2012-03-27 12:15:00,26.92,26.97,26.92,26.93,4500.0,24.1489,24.1938,24.1489,24.1579,4500.0
2012-03-27 12:20:00,26.93,26.93,26.91,26.92,1200.0,24.1579,24.1579,24.14,24.1489,1200.0
2012-03-27 12:25:00,26.94,27.0,26.89,26.94,16100.0,24.1669,24.2207,24.122,24.1669,16100.0
2012-03-27 12:30:00,26.94,26.95,26.92,26.95,1200.0,24.1669,24.1758,24.1489,24.1758,1200.0
2012-03-27 12:35:00,26.95,27.0,26.95,26.98,2900.0,24.1758,24.2207,24.1758,24.2028,2900.0
2012-03-27 12:40:00,26.97,26.97,26.95,26.95,1500.0,24.1938,24.1938,24.1758,24.1758,1500.0
2012-03-27 12:45:00,26.95,27.0,26.94,27.0,54700.0,24.1758,24.2207,24.1669,24.2207,54700.0
2012-03-27 12:50:00,26.99,27.0,26.91,26.96,7500.0,24.2117,24.2207,24.14,24.1848,7500.0
2012-03-27 12:55:00,26.95,26.98,26.9,26.94,16800.0,24.1758,24.2028,24.131,24.1669,16800.0
2012-03-27 13:00:00,26.95,26.98,26.95,26.98,10100.0,24.1758,24.2028,24.1758,24.2028,10100.0
2012-03-27 13:05:00,26.98,26.98,26.92,26.98,19700.0,24.2028,24.2028,24.1489,24.2028,19700.0
2012-03-27 13:10:00,26.98,26.98,26.96,26.97,2500.0,24.2028,24.2028,24.1848,24.1938,2500.0
2012-03-27 13:15:00,26.96,26.96,26.89,26.91,1700.0,24.1848,24.1848,24.122,24.14,1700.0
2012-03-27 13:20:00,26.94,26.95,26.86,26.9,4700.0,24.1669,24.1758,24.0951,24.131,4700.0
2012-03-27 13:25:00,26.9,26.92,26.88,26.91,5500.0,24.131,24.1489,24.1131,24.14,5500.0
2012-03-27 13:30:00,26.89,26.92,26.88,26.88,2900.0,24.122,24.1489,24.1131,24.1131,2900.0
2012-03-27 13:35:00,26.89,26.9,26.84,26.89,3600.0,24.122,24.131,24.0772,24.122,3600.0
2012-03-27 13:40:00,26.88,26.93,26.85,26.92,3500.0,24.1131,24.1579,24.0861,24.1489,3500.0
2012-03-27 13:45:00,26.92,26.94,26.87,26.93,12900.0,24.1489,24.1669,24.1041,24.1579,12900.0
2012-03-27 13:50:00,26.92,26.92,26.9,26.92,5900.0,24.1489,24.1489,24.131,24.1489,5900.0
2012-03-27 13:55:00,26.94,26.99,26.94,26.99,4200.0,24.1669,24.2117,24.1669,24.2117,4200.0
2012-03-27 14:00:00,26.99,26.99,26.92,26.98,5700.0,24.2117,24.2117,24.1489,24.2028,5700.0
2012-03-27 14:05:00,26.99,27.0,26.95,27.0,5600.0,24.2117,24.2207,24.1758,24.2207,5600.0
2012-03-27 14:10:00,27.0,27.06,27.0,27.05,5800.0,24.2207,24.2745,24.2207,24.2656,5800.0
2012-03-27 14:15:00,27.05,27.06,27.02,27.05,6800.0,24.2656,24.2745,24.2386,24.2656,6800.0
2012-03-27 14:20:00,27.05,27.05,26.97,26.97,8700.0,24.2656,24.2656,24.1938,24.1938,8700.0
2012-03-27 14:25:00,26.99,27.01,26.99,27.01,600.0,24.2117,24.2297,24.2117,24.2297,600.0
2012-03-27 14:30:00,27.01,27.01,26.97,26.99,2500.0,24.2297,24.2297,24.1938,24.2117,2500.0
2012-03-27 14:35:00,26.99,27.01,26.93,26.93,4600.0,24.2117,24.2297,24.1579,24.1579,4600.0
2012-03-27 14:40:00,26.95,26.96,26.95,26.96,1200.0,24.1758,24.1848,24.1758,24.1848,1200.0
2012-03-27 14:45:00,26.95,26.95,26.92,26.93,3400.0,24.1758,24.1758,24.1489,24.1579,3400.0
2012-03-27 14:50:00,26.95,26.96,26.92,26.95,9200.0,24.1758,24.1848,24.1489,24.1758,9200.0
2012-03-27 14:55:00,26.94,26.97,26.92,26.97,6000.0,24.1669,24.1938,24.1489,24.1938,6000.0
2012-03-27 15:00:00,26.96,26.96,26.92,26.95,4600.0,24.1848,24.1848,24.1489,24.1758,4600.0
2012-03-27 15:05:00,26.94,26.97,26.93,26.94,7000.0,24.1669,24.1938,24.1579,24.1669,7000.0
2012-03-27 15:10:00,26.94,26.97,26.93,26.97,5300.0,24.1669,24.1938,24.1579,24.1938,5300.0
2012-03-27 15:15:00,26.95,26.97,26.91,26.96,12000.0,24.1758,24.1938,24.14,24.1848,12000.0
2012-03-27 15:20:00,26.97,26.97,26.91,26.95,11600.0,24.1938,24.1938,24.14,24.1758,11600.0
2012-03-27 15:25:00,26.94,26.95,26.89,26.93,14600.0,24.1669,24.1758,24.122,24.1579,14600.0
2012-03-27 15:30:00,26.91,26.93,26.85,26.88,6700.0,24.14,24.1579,24.0861,24.1131,6700.0
2012-03-27 15:35:00,26.89,26.91,26.86,26.9,6000.0,24.122,24.14,24.0951,24.131,6000.0
2012-03-27 15:40:00,26.9,26.9,26.85,26.86,7700.0,24.131,24.131,24.0861,24.0951,7700.0
2012-03-27 15:45:00,26.86,26.89,26.85,26.86,25700.0,24.0951,24.122,24.0861,24.0951,25700.0
2012-03-27 15:50:00,26.86,26.94,26.85,26.94,42600.0,24.0951,24.1669,24.0861,24.1669,42600.0
2012-03-27 15:55:00,26.93,26.95,26.88,26.93,73600.0,24.1579,24.1758,24.1131,24.1579,73600.0
2012-03-28 09:30:00,26.99,26.99,26.86,26.94,15900.0,24.2117,24.2117,24.0951,24.1669,15900.0
2012-03-28 09:35:00,26.94,26.99,26.91,26.93,9700.0,24.1669,24.2117,24.14,24.1579,9700.0
2012-03-28 09:40:00,26.96,26.99,26.9,26.93,13400.0,24.1848,24.2117,24.131,24.1579,13400.0
2012-03-28 09:45:00,26.93,26.93,26.59,26.64,33400.0,24.1579,24.1579,23.8529,23.8978,33400.0
2012-03-28 09:50:00,26.64,26.78,26.59,26.73,19700.0,23.8978,24.0233,23.8529,23.9785,19700.0
2012-03-28 09:55:00,26.79,26.89,26.73,26.83,7300.0,24.0323,24.122,23.9785,24.0682,7300.0
2012-03-28 10:00:00,26.83,26.89,26.8,26.89,3500.0,24.0682,24.122,24.0413,24.122,3500.0
2012-03-28 10:05:00,26.85,26.85,26.72,26.73,8400.0,24.0861,24.0861,23.9695,23.9785,8400.0
2012-03-28 10:10:00,26.73,26.8,26.61,26.8,3800.0,23.9785,24.0413,23.8708,24.0413,3800.0
2012-03-28 10:15:00,26.79,26.8,26.65,26.75,7700.0,24.0323,24.0413,23.9067,23.9964,7700.0
2012-03-28 10:20:00,26.71,26.87,26.7,26.86,6400.0,23.9606,24.1041,23.9516,24.0951,6400.0
2012-03-28 10:25:00,26.87,26.89,26.75,26.81,2900.0,24.1041,24.122,23.9964,24.0503,2900.0
2012-03-28 10:30:00,26.81,26.81,26.5,26.52,14200.0,24.0503,24.0503,23.7722,23.7901,14200.0
2012-03-28 10:35:00,26.52,26.62,26.48,26.62,20600.0,23.7901,23.8798,23.7542,23.8798,20600.0
2012-03-28 10:40:00,26.64,26.77,26.64,26.77,10200.0,23.8978,24.0144,23.8978,24.0144,10200.0
2012-03-28 10:45:00,26.76,26.82,26.74,26.78,2600.0,24.0054,24.0592,23.9875,24.0233,2600.0
2012-03-28 10:50:00,26.81,26.82,26.75,26.82,10800.0,24.0503,24.0592,23.9964,24.0592,10800.0
2012-03-28 10:55:00,26.82,26.82,26.75,26.75,8200.0,24.0592,24.0592,23.9964,23.9964,8200.0
2012-03-28 11:00:00,26.75,26.79,26.74,26.77,8000.0,23.9964,24.0323,23.9875,24.0144,8000.0
2012-03-28 11:05:00,26.79,26.79,26.76,26.76,2900.0,24.0323,24.0323,24.0054,24.0054,2900.0
2012-03-28 11:10:00,26.75,26.8,26.75,26.76,5500.0,23.9964,24.0413,23.9964,24.0054,5500.0
2012-03-28 11:15:00,26.77,26.83,26.77,26.83,2700.0,24.0144,24.0682,24.0144,24.0682,2700.0
2012-03-28 11:20:00,26.84,26.85,26.8,26.8,12200.0,24.0772,24.0861,24.0413,24.0413,12200.0
2012-03-28 11:25:00,26.8,26.85,26.8,26.84,3500.0,24.0413,24.0861,24.0413,24.0772,3500.0
2012-03-28 11:30:00,26.84,26.85,26.81,26.82,8700.0,24.0772,24.0861,24.0503,24.0592,8700.0
2012-03-28 11:35:00,26.81,26.84,26.8,26.83,12700.0,24.0503,24.0772,24.0413,24.0682,12700.0
2012-03-28 11:40:00,26.81,26.81,26.8,26.81,2500.0,24.0503,24.0503,24.0413,24.0503,2500.0
2012-03-28 11:45:00,26.8,26.81,26.77,26.79,21500.0,24.0413,24.0503,24.0144,24.0323,21500.0
2012-03-28 11:50:00,26.8,26.8,26.71,26.73,93100.0,24.0413,24.0413,23.9606,23.9785,93100.0
2012-03-28 11:55:00,26.73,26.73,26.64,26.67,8100.0,23.9785,23.9785,23.8978,23.9247,8100.0
2012-03-28 12:00:00,26.66,26.72,26.66,26.72,8800.0,23.9157,23.9695,23.9157,23.9695,8800.0
2012-03-28 12:05:00,26.71,26.76,26.7,26.7,4300.0,23.9606,24.0054,23.9516,23.9516,4300.0
2012-03-28 12:10:00,26.72,26.72,26.66,26.69,12000.0,23.9695,23.9695,23.9157,23.9426,12000.0
2012-03-28 12:15:00,26.67,26.75,26.67,26.7,4500.0,23.9247,23.9964,23.9247,23.9516,4500.0
2012-03-28 12:20:00,26.71,26.73,26.68,26.68,1500.0,23.9606,23.9785,23.9336,23.9336,1500.0
2012-03-28 12:25:00,26.67,26.74,26.67,26.72,5900.0,23.9247,23.9875,23.9247,23.9695,5900.0
2012-03-28 12:30:00,26.71,26.72,26.66,26.7,5500.0,23.9606,23.9695,23.9157,23.9516,5500.0
2012-03-28 12:35:00,26.68,26.69,26.65,26.67,5500.0,23.9336,23.9426,23.9067,23.9247,5500.0
2012-03-28 12:40:00,26.67,26.7,26.66,26.67,4100.0,23.9247,23.9516,23.9157,23.9247,4100.0
2012-03-28 12:45:00,26.67,26.7,26.66,26.69,3100.0,23.9247,23.9516,23.9157,23.9426,3100.0
2012-03-28 12:50:00,26.68,26.69,26.61,26.61,3100.0,23.9336,23.9426,23.8708,23.8708,3100.0
2012-03-28 12:55:00,26.61,26.61,26.59,26.61,2000.0,23.8708,23.8708,23.8529,23.8708,2000.0
2012-03-28 13:00:00,26.63,26.71,26.63,26.69,2500.0,23.8888,23.9606,23.8888,23.9426,2500.0
2012-03-28 13:05:00,26.69,26.69,26.62,26.64,3700.0,23.9426,23.9426,23.8798,23.8978,3700.0
2012-03-28 13:10:00,26.64,26.68,26.63,26.68,12400.0,23.8978,23.9336,23.8888,23.9336,12400.0
2012-03-28 13:15:00,26.68,26.72,26.68,26.72,6000.0,23.9336,23.9695,23.9336,23.9695,6000.0
2012-03-28 13:20:00,26.69,26.71,26.62,26.7,16700.0,23.9426,23.9606,23.8798,23.9516,16700.0
2012-03-28 13:25:00,26.7,26.74,26.69,26.74,5300.0,23.9516,23.9875,23.9426,23.9875,5300.0
2012-03-28 13:30:00,26.75,26.75,26.7,26.71,7700.0,23.9964,23.9964,23.9516,23.9606,7700.0
2012-03-28 13:35:00,26.7,26.74,26.7,26.73,5800.0,23.9516,23.9875,23.9516,23.9785,5800.0
2012-03-28 13:40:00,26.74,26.74,26.71,26.71,2800.0,23.9875,23.9875,23.9606,23.9606,2800.0
2012-03-28 13:45:00,26.7,26.75,26.68,26.75,12000.0,23.9516,23.9964,23.9336,23.9964,12000.0
2012-03-28 13:50:00,26.74,26.74,26.7,26.74,4700.0,23.9875,23.9875,23.9516,23.9875,4700.0
2012-03-28 13:55:00,26.74,26.77,26.74,26.75,2100.0,23.9875,24.0144,23.9875,23.9964,2100.0
2012-03-28 14:00:00,26.73,26.73,26.66,26.66,12800.0,23.9785,23.9785,23.9157,23.9157,12800.0
2012-03-28 14:05:00,26.64,26.65,26.62,26.62,10000.0,23.8978,23.9067,23.8798,23.8798,10000.0
2012-03-28 14:10:00,26.63,26.63,26.53,26.61,9100.0,23.8888,23.8888,23.7991,23.8708,9100.0
2012-03-28 14:15:00,26.59,26.59,26.52,26.53,3900.0,23.8529,23.8529,23.7901,23.7991,3900.0
2012-03-28 14:20:00,26.52,26.52,26.48,26.5,10000.0,23.7901,23.7901,23.7542,23.7722,10000.0
2012-03-28 14:25:00,26.5,26.51,26.46,26.51,3900.0,23.7722,23.7811,23.7363,23.7811,3900.0
2012-03-28 14:30:00,26.52,26.56,26.51,26.56,6300.0,23.7901,23.826,23.7811,23.826,6300.0
2012-03-28 14:35:00,26.57,26.63,26.57,26.62,7700.0,23.835,23.8888,23.835,23.8798,7700.0
2012-03-28 14:40:00,26.63,26.65,26.62,26.63,4700.0,23.8888,23.9067,23.8798,23.8888,4700.0
2012-03-28 14:45:00,26.67,26.71,26.67,26.7,5000.0,23.9247,23.9606,23.9247,23.9516,5000.0
2012-03-28 14:50:00,26.71,26.71,26.68,26.71,7900.0,23.9606,23.9606,23.9336,23.9606,7900.0
2012-03-28 14:55:00,26.71,26.74,26.7,26.73,12200.0,23.9606,23.9875,23.9516,23.9785,12200.0
2012-03-28 15:00:00,26.73,26.78,26.73,26.75,6200.0,23.9785,24.0233,23.9785,23.9964,6200.0
2012-03-28 15:05:00,26.74,26.76,26.74,26.75,16500.0,23.9875,24.0054,23.9875,23.9964,16500.0
2012-03-28 15:10:00,26.75,26.8,26.74,26.8,12200.0,23.9964,24.0413,23.9875,24.0413,12200.0
2012-03-28 15:15:00,26.8,26.8,26.77,26.77,3600.0,24.0413,24.0413,24.0144,24.0144,3600.0
2012-03-28 15:20:00,26.77,26.79,26.74,26.76,10700.0,24.0144,24.0323,23.9875,24.0054,10700.0
2012-03-28 15:25:00,26.77,26.77,26.73,26.76,13500.0,24.0144,24.0144,23.9785,24.0054,13500.0
2012-03-28 15:30:00,26.76,26.84,26.73,26.81,10900.0,24.0054,24.0772,23.9785,24.0503,10900.0
2012-03-28 15:35:00,26.81,26.85,26.75,26.83,12500.0,24.0503,24.0861,23.9964,24.0682,12500.0
2012-03-28 15:40:00,26.83,26.86,26.79,26.86,13900.0,24.0682,24.0951,24.0323,24.0951,13900.0
2012-03-28 15:45:00,26.86,26.91,26.84,26.9,22500.0,24.0951,24.14,24.0772,24.131,22500.0
2012-03-28 15:50:00,26.91,26.98,26.89,26.93,28500.0,24.14,24.2028,24.122,24.1579,28500.0
2012-03-28 15:55:00,26.93,26.94,26.83,26.86,28700.0,24.1579,24.1669,24.0682,24.0951,28700.0
2012-03-29 09:30:00,26.65,26.7,26.49,26.66,15000.0,23.9067,23.9516,23.7632,23.9157,15000.0
2012-03-29 09:35:00,26.61,26.69,26.56,26.61,8000.0,23.8708,23.9426,23.826,23.8708,8000.0
2012-03-29 09:40:00,26.56,26.56,26.3,26.33,29300.0,23.826,23.826,23.5928,23.6197,29300.0
2012-03-29 09:45:00,26.35,26.75,26.35,26.49,63900.0,23.6376,23.9964,23.6376,23.7632,63900.0
2012-03-29 09:50:00,26.5,26.52,26.23,26.25,31500.0,23.7722,23.7901,23.53,23.5479,31500.0
2012-03-29 09:55:00,26.24,26.25,26.0,26.06,36500.0,23.5389,23.5479,23.3236,23.3775,36500.0
2012-03-29 10:00:00,26.08,26.33,26.04,26.33,11600.0,23.3954,23.6197,23.3595,23.6197,11600.0
2012-03-29 10:05:00,26.34,26.35,26.28,26.28,2100.0,23.6286,23.6376,23.5748,23.5748,2100.0
2012-03-29 10:10:00,26.27,26.27,26.16,26.25,7400.0,23.5658,23.5658,23.4672,23.5479,7400.0
2012-03-29 10:15:00,26.25,26.25,26.07,26.13,22100.0,23.5479,23.5479,23.3864,23.4403,22100.0
2012-03-29 10:20:00,26.14,26.28,26.13,26.15,10500.0,23.4492,23.5748,23.4403,23.4582,10500.0
2012-03-29 10:25:00,26.12,26.15,25.93,25.93,31900.0,23.4313,23.4582,23.2608,23.2608,31900.0
2012-03-29 10:30:00,25.91,26.03,25.88,25.89,23100.0,23.2429,23.3506,23.216,23.225,23100.0
2012-03-29 10:35:00,25.88,25.88,25.78,25.84,16700.0,23.216,23.216,23.1263,23.1801,16700.0
2012-03-29 10:40:00,25.85,25.86,25.83,25.85,4400.0,23.1891,23.1981,23.1711,23.1891,4400.0
2012-03-29 10:45:00,25.86,25.86,25.76,25.78,8100.0,23.1981,23.1981,23.1083,23.1263,8100.0
2012-03-29 10:50:00,25.78,25.81,25.74,25.75,10500.0,23.1263,23.1532,23.0904,23.0994,10500.0
2012-03-29 10:55:00,25.74,25.78,25.68,25.77,11400.0,23.0904,23.1263,23.0366,23.1173,11400.0
2012-03-29 11:00:00,25.75,25.85,25.73,25.84,117900.0,23.0994,23.1891,23.0814,23.1801,117900.0
2012-03-29 11:05:00,25.85,25.91,25.71,25.75,17600.0,23.1891,23.2429,23.0635,23.0994,17600.0
2012-03-29 11:10:00,25.73,25.79,25.7,25.76,30200.0,23.0814,23.1353,23.0545,23.1083,30200.0
2012-03-29 11:15:00,25.76,25.85,25.75,25.84,29000.0,23.1083,23.1891,23.0994,23.1801,29000.0
2012-03-29 11:20:00,25.85,25.99,25.85,25.95,13000.0,23.1891,23.3147,23.1891,23.2788,13000.0
2012-03-29 11:25:00,25.96,25.98,25.91,25.94,9100.0,23.2878,23.3057,23.2429,23.2698,9100.0
2012-03-29 11:30:00,25.94,26.03,25.93,25.95,9600.0,23.2698,23.3506,23.2608,23.2788,9600.0
2012-03-29 11:35:00,25.97,26.02,25.93,25.97,9300.0,23.2967,23.3416,23.2608,23.2967,9300.0
2012-03-29 11:40:00,25.97,26.09,25.97,26.06,16100.0,23.2967,23.4044,23.2967,23.3775,16100.0
2012-03-29 11:45:00,26.06,26.15,26.05,26.14,10600.0,23.3775,23.4582,23.3685,23.4492,10600.0
2012-03-29 11:50:00,26.15,26.16,26.08,26.09,10200.0,23.4582,23.4672,23.3954,23.4044,10200.0
2012-03-29 11:55:00,26.08,26.16,26.08,26.16,8800.0,23.3954,23.4672,23.3954,23.4672,8800.0
2012-03-29 12:00:00,26.17,26.18,26.03,26.06,17700.0,23.4761,23.4851,23.3506,23.3775,17700.0
2012-03-29 12:05:00,26.04,26.07,25.95,25.96,24900.0,23.3595,23.3864,23.2788,23.2878,24900.0
2012-03-29 12:10:00,25.95,25.96,25.92,25.94,17000.0,23.2788,23.2878,23.2519,23.2698,17000.0
2012-03-29 12:15:00,25.93,25.95,25.93,25.95,3600.0,23.2608,23.2788,23.2608,23.2788,3600.0
2012-03-29 12:20:00,25.96,25.97,25.92,25.97,3500.0,23.2878,23.2967,23.2519,23.2967,3500.0
2012-03-29 12:25:00,25.98,26.03,25.97,25.98,5300.0,23.3057,23.3506,23.2967,23.3057,5300.0
2012-03-29 12:30:00,25.97,26.0,25.94,25.95,3900.0,23.2967,23.3236,23.2698,23.2788,3900.0
2012-03-29 12:35:00,25.95,26.07,25.93,26.07,4600.0,23.2788,23.3864,23.2608,23.3864,4600.0
2012-03-29 12:40:00,26.04,26.05,26.01,26.01,2700.0,23.3595,23.3685,23.3326,23.3326,2700.0
2012-03-29 12:45:00,26.01,26.06,26.01,26.04,2400.0,23.3326,23.3775,23.3326,23.3595,2400.0
2012-03-29 12:50:00,26.06,26.13,26.06,26.09,4700.0,23.3775,23.4403,23.3775,23.4044,4700.0
2012-03-29 12:55:00,26.11,26.14,26.11,26.14,2100.0,23.4223,23.4492,23.4223,23.4492,2100.0
2012-03-29 13:00:00,26.12,26.13,26.06,26.09,4700.0,23.4313,23.4403,23.3775,23.4044,4700.0
2012-03-29 13:05:00,26.08,26.08,26.01,26.01,3000.0,23.3954,23.3954,23.3326,23.3326,3000.0
2012-03-29 13:10:00,26.03,26.03,25.98,25.99,2000.0,23.3506,23.3506,23.3057,23.3147,2000.0
2012-03-29 13:15:00,25.99,26.06,25.99,25.99,6900.0,23.3147,23.3775,23.3147,23.3147,6900.0
2012-03-29 13:20:00,26.05,26.06,26.02,26.04,2800.0,23.3685,23.3775,23.3416,23.3595,2800.0
2012-03-29 13:25:00,26.02,26.05,25.99,26.02,9100.0,23.3416,23.3685,23.3147,23.3416,9100.0
2012-03-29 13:30:00,26.03,26.04,25.97,25.98,6700.0,23.3506,23.3595,23.2967,23.3057,6700.0
2012-03-29 13:35:00,25.98,26.08,25.98,26.08,5200.0,23.3057,23.3954,23.3057,23.3954,5200.0
2012-03-29 13:40:00,26.08,26.08,26.04,26.05,4300.0,23.3954,23.3954,23.3595,23.3685,4300.0
2012-03-29 13:45:00,26.03,26.08,25.98,26.08,8600.0,23.3506,23.3954,23.3057,23.3954,8600.0
2012-03-29 13:50:00,26.07,26.08,26.03,26.08,5900.0,23.3864,23.3954,23.3506,23.3954,5900.0
2012-03-29 13:55:00,26.12,26.12,26.11,26.12,1200.0,23.4313,23.4313,23.4223,23.4313,1200.0
2012-03-29 14:00:00,26.12,26.23,26.12,26.23,4400.0,23.4313,23.53,23.4313,23.53,4400.0
2012-03-29 14:05:00,26.22,26.22,26.17,26.2,1700.0,23.521,23.521,23.4761,23.5031,1700.0
2012-03-29 14:10:00,26.18,26.25,26.17,26.22,2600.0,23.4851,23.5479,23.4761,23.521,2600.0
2012-03-29 14:15:00,26.23,26.29,26.21,26.28,9700.0,23.53,23.5838,23.512,23.5748,9700.0
2012-03-29 14:20:00,26.27,26.27,26.22,26.26,12000.0,23.5658,23.5658,23.521,23.5569,12000.0
2012-03-29 14:25:00,26.26,26.34,26.26,26.32,2800.0,23.5569,23.6286,23.5569,23.6107,2800.0
2012-03-29 14:30:00,26.32,26.32,26.27,26.3,6100.0,23.6107,23.6107,23.5658,23.5928,6100.0
2012-03-29 14:35:00,26.31,26.35,26.3,26.31,8400.0,23.6017,23.6376,23.5928,23.6017,8400.0
2012-03-29 14:40:00,26.31,26.35,26.31,26.32,7700.0,23.6017,23.6376,23.6017,23.6107,7700.0
2012-03-29 14:45:00,26.33,26.35,26.3,26.31,2100.0,23.6197,23.6376,23.5928,23.6017,2100.0
2012-03-29 14:50:00,26.3,26.32,26.3,26.32,900.0,23.5928,23.6107,23.5928,23.6107,900.0
2012-03-29 14:55:00,26.32,26.34,26.3,26.31,4100.0,23.6107,23.6286,23.5928,23.6017,4100.0
2012-03-29 15:00:00,26.31,26.37,26.29,26.35,16100.0,23.6017,23.6556,23.5838,23.6376,16100.0
2012-03-29 15:05:00,26.34,26.38,26.34,26.36,2800.0,23.6286,23.6645,23.6286,23.6466,2800.0
2012-03-29 15:10:00,26.36,26.52,26.36,26.46,15900.0,23.6466,23.7901,23.6466,23.7363,15900.0
2012-03-29 15:15:00,26.45,26.5,26.45,26.5,7500.0,23.7273,23.7722,23.7273,23.7722,7500.0
2012-03-29 15:20:00,26.49,26.58,26.48,26.57,21400.0,23.7632,23.8439,23.7542,23.835,21400.0
2012-03-29 15:25:00,26.58,26.59,26.56,26.58,15100.0,23.8439,23.8529,23.826,23.8439,15100.0
2012-03-29 15:30:00,26.58,26.64,26.58,26.63,9700.0,23.8439,23.8978,23.8439,23.8888,9700.0
2012-03-29 15:35:00,26.63,26.72,26.63,26.71,23900.0,23.8888,23.9695,23.8888,23.9606,23900.0
2012-03-29 15:40:00,26.71,26.73,26.7,26.71,13000.0,23.9606,23.9785,23.9516,23.9606,13000.0
2012-03-29 15:45:00,26.72,26.75,26.71,26.72,14400.0,23.9695,23.9964,23.9606,23.9695,14400.0
2012-03-29 15:50:00,26.72,26.79,26.64,26.65,51700.0,23.9695,24.0323,23.8978,23.9067,51700.0
2012-03-29 15:55:00,26.66,26.66,26.56,26.58,36400.0,23.9157,23.9157,23.826,23.8439,36400.0
2012-03-30 09:30:00,26.74,26.94,26.6,26.84,31000.0,23.9875,24.1669,23.8619,24.0772,31000.0
2012-03-30 09:35:00,26.78,26.8,26.63,26.74,17100.0,24.0233,24.0413,23.8888,23.9875,17100.0
2012-03-30 09:40:00,26.73,26.75,26.67,26.72,9700.0,23.9785,23.9964,23.9247,23.9695,9700.0
2012-03-30 09:45:00,26.72,26.9,26.68,26.87,30500.0,23.9695,24.131,23.9336,24.1041,30500.0
2012-03-30 09:50:00,26.88,26.94,26.79,26.94,18700.0,24.1131,24.1669,24.0323,24.1669,18700.0
2012-03-30 09:55:00,26.93,27.02,26.53,26.53,128100.0,24.1579,24.2386,23.7991,23.7991,128100.0
2012-03-30 10:00:00,26.52,26.61,26.38,26.48,32000.0,23.7901,23.8708,23.6645,23.7542,32000.0
2012-03-30 10:05:00,26.53,26.53,26.33,26.35,42000.0,23.7991,23.7991,23.6197,23.6376,42000.0
2012-03-30 10:10:00,26.35,26.38,26.31,26.34,7700.0,23.6376,23.6645,23.6017,23.6286,7700.0
2012-03-30 10:15:00,26.36,26.38,26.04,26.04,36300.0,23.6466,23.6645,23.3595,23.3595,36300.0
2012-03-30 10:20:00,26.06,26.19,26.05,26.16,9600.0,23.3775,23.4941,23.3685,23.4672,9600.0
2012-03-30 10:25:00,26.17,26.19,26.12,26.19,4900.0,23.4761,23.4941,23.4313,23.4941,4900.0
2012-03-30 10:30:00,26.23,26.23,26.12,26.14,14000.0,23.53,23.53,23.4313,23.4492,14000.0
2012-03-30 10:35:00,26.14,26.19,26.02,26.16,27700.0,23.4492,23.4941,23.3416,23.4672,27700.0
2012-03-30 10:40:00,26.16,26.25,26.15,26.25,12400.0,23.4672,23.5479,23.4582,23.5479,12400.0
2012-03-30 10:45:00,26.26,26.38,26.26,26.38,14000.0,23.5569,23.6645,23.5569,23.6645,14000.0
2012-03-30 10:50:00,26.39,26.42,26.39,26.42,3200.0,23.6735,23.7004,23.6735,23.7004,3200.0
2012-03-30 10:55:00,26.42,26.44,26.32,26.42,12300.0,23.7004,23.7183,23.6107,23.7004,12300.0
2012-03-30 11:00:00,26.45,26.66,26.45,26.66,14200.0,23.7273,23.9157,23.7273,23.9157,14200.0
2012-03-30 11:05:00,26.66,26.7,26.66,26.7,7500.0,23.9157,23.9516,23.9157,23.9516,7500.0
2012-03-30 11:10:00,26.69,26.86,26.67,26.82,17800.0,23.9426,24.0951,23.9247,24.0592,17800.0
2012-03-30 11:15:00,26.81,26.86,26.76,26.76,5000.0,24.0503,24.0951,24.0054,24.0054,5000.0
2012-03-30 11:20:00,26.75,26.78,26.71,26.71,6600.0,23.9964,24.0233,23.9606,23.9606,6600.0
2012-03-30 11:25:00,26.71,26.73,26.7,26.7,6300.0,23.9606,23.9785,23.9516,23.9516,6300.0
2012-03-30 11:30:00,26.7,26.7,26.63,26.63,5500.0,23.9516,23.9516,23.8888,23.8888,5500.0
2012-03-30 11:35:00,26.66,26.66,26.63,26.65,800.0,23.9157,23.9157,23.8888,23.9067,800.0
2012-03-30 11:40:00,26.63,26.64,26.53,26.54,10800.0,23.8888,23.8978,23.7991,23.8081,10800.0
2012-03-30 11:45:00,26.58,26.58,26.53,26.54,2500.0,23.8439,23.8439,23.7991,23.8081,2500.0
2012-03-30 11:50:00,26.54,26.61,26.53,26.56,6300.0,23.8081,23.8708,23.7991,23.826,6300.0
2012-03-30 11:55:00,26.57,26.6,26.55,26.6,2600.0,23.835,23.8619,23.817,23.8619,2600.0
2012-03-30 12:00:00,26.59,26.63,26.59,26.6,2600.0,23.8529,23.8888,23.8529,23.8619,2600.0
2012-03-30 12:05:00,26.6,26.6,26.59,26.6,2100.0,23.8619,23.8619,23.8529,23.8619,2100.0
2012-03-30 12:10:00,26.59,26.59,26.52,26.54,3300.0,23.8529,23.8529,23.7901,23.8081,3300.0
2012-03-30 12:15:00,26.54,26.56,26.53,26.54,6700.0,23.8081,23.826,23.7991,23.8081,6700.0
2012-03-30 12:20:00,26.54,26.54,26.52,26.53,800.0,23.8081,23.8081,23.7901,23.7991,800.0
2012-03-30 12:25:00,26.53,26.53,26.53,26.53,300.0,23.7991,23.7991,23.7991,23.7991,300.0
2012-03-30 12:30:00,26.54,26.58,26.53,26.55,2200.0,23.8081,23.8439,23.7991,23.817,2200.0
2012-03-30 12:35:00,26.57,26.57,26.55,26.56,5700.0,23.835,23.835,23.817,23.826,5700.0
2012-03-30 12:40:00,26.56,26.57,26.55,26.55,8200.0,23.826,23.835,23.817,23.817,8200.0
2012-03-30 12:45:00,26.55,26.55,26.51,26.51,4900.0,23.817,23.817,23.7811,23.7811,4900.0
2012-03-30 12:50:00,26.51,26.55,26.51,26.54,5800.0,23.7811,23.817,23.7811,23.8081,5800.0
2012-03-30 12:55:00,26.54,26.54,26.46,26.46,5100.0,23.8081,23.8081,23.7363,23.7363,5100.0
2012-03-30 13:00:00,26.45,26.47,26.44,26.46,4000.0,23.7273,23.7453,23.7183,23.7363,4000.0
2012-03-30 13:05:00,26.47,26.48,26.45,26.48,2500.0,23.7453,23.7542,23.7273,23.7542,2500.0
2012-03-30 13:10:00,26.48,26.54,26.48,26.53,14600.0,23.7542,23.8081,23.7542,23.7991,14600.0
2012-03-30 13:15:00,26.54,26.55,26.5,26.54,14300.0,23.8081,23.817,23.7722,23.8081,14300.0
2012-03-30 13:20:00,26.55,26.6,26.52,26.6,27500.0,23.817,23.8619,23.7901,23.8619,27500.0
2012-03-30 13:25:00,26.59,26.61,26.54,26.59,18000.0,23.8529,23.8708,23.8081,23.8529,18000.0
2012-03-30 13:30:00,26.58,26.61,26.56,26.6,17300.0,23.8439,23.8708,23.826,23.8619,17300.0
2012-03-30 13:35:00,26.6,26.61,26.59,26.6,4800.0,23.8619,23.8708,23.8529,23.8619,4800.0
2012-03-30 13:40:00,26.6,26.6,26.59,26.6,3800.0,23.8619,23.8619,23.8529,23.8619,3800.0
2012-03-30 13:45:00,26.6,26.6,26.57,26.58,6200.0,23.8619,23.8619,23.835,23.8439,6200.0
2012-03-30 13:50:00,26.58,26.61,26.57,26.61,17100.0,23.8439,23.8708,23.835,23.8708,17100.0
2012-03-30 13:55:00,26.61,26.64,26.55,26.55,108300.0,23.8708,23.8978,23.817,23.817,108300.0
2012-03-30 14:00:00,26.56,26.57,26.51,26.51,14700.0,23.826,23.835,23.7811,23.7811,14700.0
2012-03-30 14:05:00,26.52,26.57,26.51,26.57,16300.0,23.7901,23.835,23.7811,23.835,16300.0
2012-03-30 14:10:00,26.57,26.61,26.56,26.61,9200.0,23.835,23.8708,23.826,23.8708,9200.0
2012-03-30 14:15:00,26.6,26.68,26.6,26.68,5200.0,23.8619,23.9336,23.8619,23.9336,5200.0
2012-03-30 14:20:00,26.67,26.71,26.65,26.71,12100.0,23.9247,23.9606,23.9067,23.9606,12100.0
2012-03-30 14:25:00,26.7,26.71,26.6,26.6,11000.0,23.9516,23.9606,23.8619,23.8619,11000.0
2012-03-30 14:30:00,26.6,26.61,26.56,26.56,6100.0,23.8619,23.8708,23.826,23.826,6100.0
2012-03-30 14:35:00,26.56,26.6,26.56,26.6,8100.0,23.826,23.8619,23.826,23.8619,8100.0
2012-03-30 14:40:00,26.6,26.66,26.58,26.66,11400.0,23.8619,23.9157,23.8439,23.9157,11400.0
2012-03-30 14:45:00,26.67,26.75,26.67,26.75,8500.0,23.9247,23.9964,23.9247,23.9964,8500.0
2012-03-30 14:50:00,26.75,26.75,26.7,26.7,7700.0,23.9964,23.9964,23.9516,23.9516,7700.0
2012-03-30 14:55:00,26.72,26.72,26.59,26.61,2700.0,23.9695,23.9695,23.8529,23.8708,2700.0
2012-03-30 15:00:00,26.63,26.66,26.61,26.66,2000.0,23.8888,23.9157,23.8708,23.9157,2000.0
2012-03-30 15:05:00,26.66,26.66,26.51,26.52,7600.0,23.9157,23.9157,23.7811,23.7901,7600.0
2012-03-30 15:10:00,26.54,26.54,26.51,26.53,5000.0,23.8081,23.8081,23.7811,23.7991,5000.0
2012-03-30 15:15:00,26.52,26.59,26.52,26.57,5500.0,23.7901,23.8529,23.7901,23.835,5500.0
2012-03-30 15:20:00,26.61,26.63,26.59,26.62,7400.0,23.8708,23.8888,23.8529,23.8798,7400.0
2012-03-30 15:25:00,26.63,26.68,26.62,26.68,7400.0,23.8888,23.9336,23.8798,23.9336,7400.0
2012-03-30 15:30:00,26.67,26.72,26.64,26.68,15200.0,23.9247,23.9695,23.8978,23.9336,15200.0
2012-03-30 15:35:00,26.68,26.68,26.64,26.64,7800.0,23.9336,23.9336,23.8978,23.8978,7800.0
2012-03-30 15:40:00,26.64,26.76,26.64,26.76,31500.0,23.8978,24.0054,23.8978,24.0054,31500.0
2012-03-30 15:45:00,26.75,26.77,26.67,26.71,30700.0,23.9964,24.0144,23.9247,23.9606,30700.0
2012-03-30 15:50:00,26.7,26.7,26.54,26.57,27500.0,23.9516,23.9516,23.8081,23.835,27500.0
2012-03-30 15:55:00,26.58,26.62,26.56,26.59,32600.0,23.8439,23.8798,23.826,23.8529,32600.0
2012-04-02 09:30:00,26.3,26.34,26.09,26.12,44100.0,23.5928,23.6286,23.4044,23.4313,44100.0
2012-04-02 09:35:00,26.14,26.15,25.85,25.98,30500.0,23.4492,23.4582,23.1891,23.3057,30500.0
2012-04-02 09:40:00,25.96,26.03,25.88,25.88,15600.0,23.2878,23.3506,23.216,23.216,15600.0
2012-04-02 09:45:00,25.88,25.94,25.75,25.79,46300.0,23.216,23.2698,23.0994,23.1353,46300.0
2012-04-02 09:50:00,25.77,25.9,25.61,25.75,41900.0,23.1173,23.2339,22.9738,23.0994,41900.0
2012-04-02 09:55:00,25.76,25.76,25.59,25.62,21300.0,23.1083,23.1083,22.9558,22.9828,21300.0
2012-04-02 10:00:00,25.65,25.83,25.65,25.8,16400.0,23.0097,23.1711,23.0097,23.1442,16400.0
2012-04-02 10:05:00,25.83,25.94,25.83,25.91,14500.0,23.1711,23.2698,23.1711,23.2429,14500.0
2012-04-02 10:10:00,25.92,26.03,25.89,25.99,21300.0,23.2519,23.3506,23.225,23.3147,21300.0
2012-04-02 10:15:00,26.0,26.01,25.97,26.01,8700.0,23.3236,23.3326,23.2967,23.3326,8700.0
2012-04-02 10:20:00,26.02,26.1,26.01,26.06,15400.0,23.3416,23.4133,23.3326,23.3775,15400.0
2012-04-02 10:25:00,26.07,26.15,26.04,26.09,14400.0,23.3864,23.4582,23.3595,23.4044,14400.0
2012-04-02 10:30:00,26.08,26.15,25.96,25.96,13000.0,23.3954,23.4582,23.2878,23.2878,13000.0
2012-04-02 10:35:00,25.97,25.98,25.82,25.84,5900.0,23.2967,23.3057,23.1622,23.1801,5900.0
2012-04-02 10:40:00,25.84,25.86,25.79,25.82,4500.0,23.1801,23.1981,23.1353,23.1622,4500.0
2012-04-02 10:45:00,25.79,25.85,25.72,25.85,18100.0,23.1353,23.1891,23.0725,23.1891,18100.0
2012-04-02 10:50:00,25.85,25.86,25.83,25.86,9600.0,23.1891,23.1981,23.1711,23.1981,9600.0
2012-04-02 10:55:00,25.85,25.92,25.85,25.9,6500.0,23.1891,23.2519,23.1891,23.2339,6500.0
2012-04-02 11:00:00,25.9,26.0,25.87,25.87,10600.0,23.2339,23.3236,23.207,23.207,10600.0
2012-04-02 11:05:00,25.89,26.01,25.89,26.0,6000.0,23.225,23.3326,23.225,23.3236,6000.0
2012-04-02 11:10:00,26.03,26.06,26.02,26.03,6900.0,23.3506,23.3775,23.3416,23.3506,6900.0
2012-04-02 11:15:00,26.04,26.09,26.02,26.07,5900.0,23.3595,23.4044,23.3416,23.3864,5900.0
2012-04-02 11:20:00,26.08,26.09,26.07,26.09,6500.0,23.3954,23.4044,23.3864,23.4044,6500.0
2012-04-02 11:25:00,26.09,26.13,26.07,26.13,13000.0,23.4044,23.4403,23.3864,23.4403,13000.0
2012-04-02 11:30:00,26.13,26.14,26.11,26.14,3400.0,23.4403,23.4492,23.4223,23.4492,3400.0
2012-04-02 11:35:00,26.14,26.14,26.07,26.07,7200.0,23.4492,23.4492,23.3864,23.3864,7200.0
2012-04-02 11:40:00,26.09,26.09,25.99,25.99,5700.0,23.4044,23.4044,23.3147,23.3147,5700.0
2012-04-02 11:45:00,25.99,26.12,25.97,26.12,18100.0,23.3147,23.4313,23.2967,23.4313,18100.0
2012-04-02 11:50:00,26.13,26.18,26.06,26.15,17800.0,23.4403,23.4851,23.3775,23.4582,17800.0
2012-04-02 11:55:00,26.15,26.17,26.1,26.1,13800.0,23.4582,23.4761,23.4133,23.4133,13800.0
2012-04-02 12:00:00,26.1,26.2,26.07,26.19,22400.0,23.4133,23.5031,23.3864,23.4941,22400.0
2012-04-02 12:05:00,26.18,26.23,26.15,26.22,8900.0,23.4851,23.53,23.4582,23.521,8900.0
2012-04-02 12:10:00,26.21,26.23,26.16,26.17,26600.0,23.512,23.53,23.4672,23.4761,26600.0
2012-04-02 12:15:00,26.19,26.25,26.11,26.25,14000.0,23.4941,23.5479,23.4223,23.5479,14000.0
2012-04-02 12:20:00,26.25,26.25,26.15,26.21,18600.0,23.5479,23.5479,23.4582,23.512,18600.0
2012-04-02 12:25:00,26.21,26.23,26.16,26.18,17300.0,23.512,23.53,23.4672,23.4851,17300.0
2012-04-02 12:30:00,26.19,26.22,26.15,26.22,22900.0,23.4941,23.521,23.4582,23.521,22900.0
2012-04-02 12:35:00,26.24,26.24,26.17,26.2,23200.0,23.5389,23.5389,23.4761,23.5031,23200.0
2012-04-02 12:40:00,26.19,26.19,26.15,26.15,5800.0,23.4941,23.4941,23.4582,23.4582,5800.0
2012-04-02 12:45:00,26.17,26.23,26.15,26.21,10500.0,23.4761,23.53,23.4582,23.512,10500.0
2012-04-02 12:50:00,26.21,26.27,26.21,26.27,8300.0,23.512,23.5658,23.512,23.5658,8300.0
2012-04-02 12:55:00,26.25,26.25,26.24,26.25,2100.0,23.5479,23.5479,23.5389,23.5479,2100.0
2012-04-02 13:00:00,26.24,26.25,26.21,26.24,4100.0,23.5389,23.5479,23.512,23.5389,4100.0
2012-04-02 13:05:00,26.23,26.3,26.23,26.3,3000.0,23.53,23.5928,23.53,23.5928,3000.0
2012-04-02 13:10:00,26.3,26.31,26.25,26.25,4200.0,23.5928,23.6017,23.5479,23.5479,4200.0
2012-04-02 13:15:00,26.24,26.25,26.18,26.18,5300.0,23.5389,23.5479,23.4851,23.4851,5300.0
2012-04-02 13:20:00,26.2,26.2,26.19,26.19,4200.0,23.5031,23.5031,23.4941,23.4941,4200.0
2012-04-02 13:25:00,26.21,26.23,26.18,26.23,4000.0,23.512,23.53,23.4851,23.53,4000.0
2012-04-02 13:30:00,26.23,26.28,26.23,26.26,5900.0,23.53,23.5748,23.53,23.5569,5900.0
2012-04-02 13:35:00,26.27,26.29,26.22,26.23,16500.0,23.5658,23.5838,23.521,23.53,16500.0
2012-04-02 13:40:00,26.25,26.31,26.24,26.24,12200.0,23.5479,23.6017,23.5389,23.5389,12200.0
2012-04-02 13:45:00,26.24,26.24,26.21,26.22,4800.0,23.5389,23.5389,23.512,23.521,4800.0
2012-04-02 13:50:00,26.22,26.25,26.19,26.19,11500.0,23.521,23.5479,23.4941,23.4941,11500.0
2012-04-02 13:55:00,26.19,26.2,26.13,26.15,16100.0,23.4941,23.5031,23.4403,23.4582,16100.0
2012-04-02 14:00:00,26.15,26.16,26.13,26.15,13800.0,23.4582,23.4672,23.4403,23.4582,13800.0
2012-04-02 14:05:00,26.16,26.16,26.12,26.13,9000.0,23.4672,23.4672,23.4313,23.4403,9000.0
2012-04-02 14:10:00,26.13,26.13,26.07,26.11,7300.0,23.4403,23.4403,23.3864,23.4223,7300.0
2012-04-02 14:15:00,26.1,26.11,26.08,26.11,13600.0,23.4133,23.4223,23.3954,23.4223,13600.0
2012-04-02 14:20:00,26.11,26.14,26.1,26.11,9700.0,23.4223,23.4492,23.4133,23.4223,9700.0
2012-04-02 14:25:00,26.11,26.15,26.1,26.14,6600.0,23.4223,23.4582,23.4133,23.4492,6600.0
2012-04-02 14:30:00,26.15,26.2,26.15,26.2,7100.0,23.4582,23.5031,23.4582,23.5031,7100.0
2012-04-02 14:35:00,26.24,26.25,26.22,26.24,6200.0,23.5389,23.5479,23.521,23.5389,6200.0
2012-04-02 14:40:00,26.22,26.25,26.22,26.25,4900.0,23.521,23.5479,23.521,23.5479,4900.0
2012-04-02 14:45:00,26.25,26.26,26.24,26.25,4000.0,23.5479,23.5569,23.5389,23.5479,4000.0
2012-04-02 14:50:00,26.26,26.27,26.21,26.24,11800.0,23.5569,23.5658,23.512,23.5389,11800.0
2012-04-02 14:55:00,26.25,26.3,26.25,26.3,4100.0,23.5479,23.5928,23.5479,23.5928,4100.0
2012-04-02 15:00:00,26.3,26.31,26.26,26.27,7100.0,23.5928,23.6017,23.5569,23.5658,7100.0
2012-04-02 15:05:00,26.29,26.31,26.27,26.28,11900.0,23.5838,23.6017,23.5658,23.5748,11900.0
2012-04-02 15:10:00,26.28,26.34,26.28,26.33,11200.0,23.5748,23.6286,23.5748,23.6197,11200.0
2012-04-02 15:15:00,26.34,26.37,26.31,26.34,7900.0,23.6286,23.6556,23.6017,23.6286,7900.0
2012-04-02 15:20:00,26.32,26.35,26.27,26.33,9300.0,23.6107,23.6376,23.5658,23.6197,9300.0
2012-04-02 15:25:00,26.33,26.34,26.3,26.31,7300.0,23.6197,23.6286,23.5928,23.6017,7300.0
2012-04-02 15:30:00,26.31,26.32,26.27,26.3,4900.0,23.6017,23.6107,23.5658,23.5928,4900.0
2012-04-02 15:35:00,26.31,26.32,26.27,26.27,7000.0,23.6017,23.6107,23.5658,23.5658,7000.0
2012-04-02 15:40:00,26.26,26.29,26.21,26.22,11000.0,23.5569,23.5838,23.512,23.521,11000.0
2012-04-02 15:45:00,26.22,26.23,26.08,26.13,26400.0,23.521,23.53,23.3954,23.4403,26400.0
2012-04-02 15:50:00,26.13,26.14,26.06,26.06,33800.0,23.4403,23.4492,23.3775,23.3775,33800.0
2012-04-02 15:55:00,26.07,26.14,26.04,26.11,63000.0,23.3864,23.4492,23.3595,23.4223,63000.0
2012-04-03 09:30:00,25.89,26.11,25.89,25.92,20800.0,23.225,23.4223,23.225,23.2519,20800.0
2012-04-03 09:35:00,25.97,26.01,25.94,25.94,6700.0,23.2967,23.3326,23.2698,23.2698,6700.0
2012-04-03 09:40:00,26.0,26.0,25.77,25.78,21700.0,23.3236,23.3236,23.1173,23.1263,21700.0
2012-04-03 09:45:00,25.78,25.82,25.62,25.74,34600.0,23.1263,23.1622,22.9828,23.0904,34600.0
2012-04-03 09:50:00,25.74,25.9,25.71,25.77,23500.0,23.0904,23.2339,23.0635,23.1173,23500.0
2012-04-03 09:55:00,25.78,25.9,25.73,25.83,15200.0,23.1263,23.2339,23.0814,23.1711,15200.0
2012-04-03 10:00:00,25.83,25.94,25.8,25.92,12900.0,23.1711,23.2698,23.1442,23.2519,12900.0
2012-04-03 10:05:00,25.91,25.95,25.84,25.84,46500.0,23.2429,23.2788,23.1801,23.1801,46500.0
2012-04-03 10:10:00,25.83,25.85,25.69,25.7,10900.0,23.1711,23.1891,23.0456,23.0545,10900.0
2012-04-03 10:15:00,25.69,25.69,25.53,25.55,31800.0,23.0456,23.0456,22.902,22.92,31800.0
2012-04-03 10:20:00,25.55,25.6,25.52,25.6,29600.0,22.92,22.9648,22.893,22.9648,29600.0
2012-04-03 10:25:00,25.6,25.71,25.55,25.68,43100.0,22.9648,23.0635,22.92,23.0366,43100.0
2012-04-03 10:30:00,25.72,25.74,25.65,25.67,13700.0,23.0725,23.0904,23.0097,23.0276,13700.0
2012-04-03 10:35:00,25.67,25.67,25.59,25.64,9500.0,23.0276,23.0276,22.9558,23.0007,9500.0
2012-04-03 10:40:00,25.64,25.65,25.57,25.62,17000.0,23.0007,23.0097,22.9379,22.9828,17000.0
2012-04-03 10:45:00,25.62,25.65,25.58,25.64,10400.0,22.9828,23.0097,22.9469,23.0007,10400.0
2012-04-03 10:50:00,25.65,25.75,25.65,25.67,10200.0,23.0097,23.0994,23.0097,23.0276,10200.0
2012-04-03 10:55:00,25.66,25.73,25.64,25.7,12400.0,23.0186,23.0814,23.0007,23.0545,12400.0
2012-04-03 11:00:00,25.7,25.74,25.67,25.68,34900.0,23.0545,23.0904,23.0276,23.0366,34900.0
2012-04-03 11:05:00,25.68,25.71,25.65,25.66,17100.0,23.0366,23.0635,23.0097,23.0186,17100.0
2012-04-03 11:10:00,25.65,25.66,25.58,25.65,14900.0,23.0097,23.0186,22.9469,23.0097,14900.0
2012-04-03 11:15:00,25.63,25.65,25.58,25.62,6100.0,22.9917,23.0097,22.9469,22.9828,6100.0
2012-04-03 11:20:00,25.65,25.68,25.55,25.61,17900.0,23.0097,23.0366,22.92,22.9738,17900.0
2012-04-03 11:25:00,25.62,25.63,25.5,25.5,10200.0,22.9828,22.9917,22.8751,22.8751,10200.0
2012-04-03 11:30:00,25.51,25.55,25.45,25.55,30700.0,22.8841,22.92,22.8303,22.92,30700.0
2012-04-03 11:35:00,25.55,25.63,25.46,25.49,21100.0,22.92,22.9917,22.8392,22.8661,21100.0
2012-04-03 11:40:00,25.49,25.54,25.48,25.5,11800.0,22.8661,22.911,22.8572,22.8751,11800.0
2012-04-03 11:45:00,25.47,25.55,25.47,25.5,4800.0,22.8482,22.92,22.8482,22.8751,4800.0
2012-04-03 11:50:00,25.5,25.54,25.49,25.53,4600.0,22.8751,22.911,22.8661,22.902,4600.0
2012-04-03 11:55:00,25.52,25.6,25.52,25.59,27800.0,22.893,22.9648,22.893,22.9558,27800.0
2012-04-03 12:00:00,25.6,25.63,25.55,25.56,8900.0,22.9648,22.9917,22.92,22.9289,8900.0
2012-04-03 12:05:00,25.56,25.57,25.48,25.51,7600.0,22.9289,22.9379,22.8572,22.8841,7600.0
2012-04-03 12:10:00,25.49,25.5,25.45,25.49,11000.0,22.8661,22.8751,22.8303,22.8661,11000.0
2012-04-03 12:15:00,25.48,25.54,25.47,25.53,10100.0,22.8572,22.911,22.8482,22.902,10100.0
2012-04-03 12:20:00,25.52,25.52,25.46,25.47,14500.0,22.893,22.893,22.8392,22.8482,14500.0
2012-04-03 12:25:00,25.47,25.51,25.46,25.47,9500.0,22.8482,22.8841,22.8392,22.8482,9500.0
2012-04-03 12:30:00,25.47,25.48,25.41,25.41,7200.0,22.8482,22.8572,22.7944,22.7944,7200.0
2012-04-03 12:35:00,25.41,25.45,25.41,25.44,48300.0,22.7944,22.8303,22.7944,22.8213,48300.0
2012-04-03 12:40:00,25.45,25.56,25.45,25.56,18700.0,22.8303,22.9289,22.8303,22.9289,18700.0
2012-04-03 12:45:00,25.57,25.63,25.56,25.63,6900.0,22.9379,22.9917,22.9289,22.9917,6900.0
2012-04-03 12:50:00,25.63,25.65,25.6,25.61,18900.0,22.9917,23.0097,22.9648,22.9738,18900.0
2012-04-03 12:55:00,25.61,25.66,25.61,25.63,27500.0,22.9738,23.0186,22.9738,22.9917,27500.0
2012-04-03 13:00:00,25.63,25.7,25.63,25.69,33400.0,22.9917,23.0545,22.9917,23.0456,33400.0
2012-04-03 13:05:00,25.68,25.68,25.61,25.62,19600.0,23.0366,23.0366,22.9738,22.9828,19600.0
2012-04-03 13:10:00,25.61,25.63,25.57,25.6,16700.0,22.9738,22.9917,22.9379,22.9648,16700.0
2012-04-03 13:15:00,25.59,25.6,25.49,25.49,13300.0,22.9558,22.9648,22.8661,22.8661,13300.0
2012-04-03 13:20:00,25.49,25.56,25.48,25.49,33600.0,22.8661,22.9289,22.8572,22.8661,33600.0
2012-04-03 13:25:00,25.49,25.54,25.49,25.54,14900.0,22.8661,22.911,22.8661,22.911,14900.0
2012-04-03 13:30:00,25.53,25.56,25.51,25.52,12000.0,22.902,22.9289,22.8841,22.893,12000.0
2012-04-03 13:35:00,25.52,25.54,25.5,25.51,8200.0,22.893,22.911,22.8751,22.8841,8200.0
2012-04-03 13:40:00,25.51,25.51,25.46,25.46,30500.0,22.8841,22.8841,22.8392,22.8392,30500.0
2012-04-03 13:45:00,25.48,25.51,25.47,25.51,12200.0,22.8572,22.8841,22.8482,22.8841,12200.0
2012-04-03 13:50:00,25.51,25.57,25.51,25.56,20000.0,22.8841,22.9379,22.8841,22.9289,20000.0
2012-04-03 13:55:00,25.57,25.58,25.54,25.55,14300.0,22.9379,22.9469,22.911,22.92,14300.0
2012-04-03 14:00:00,25.55,25.59,25.43,25.43,39000.0,22.92,22.9558,22.8123,22.8123,39000.0
2012-04-03 14:05:00,25.43,25.47,25.36,25.41,28100.0,22.8123,22.8482,22.7495,22.7944,28100.0
2012-04-03 14:10:00,25.39,25.48,25.31,25.4,25400.0,22.7764,22.8572,22.7047,22.7854,25400.0
2012-04-03 14:15:00,25.39,25.45,25.33,25.42,29700.0,22.7764,22.8303,22.7226,22.8033,29700.0
2012-04-03 14:20:00,25.39,25.43,25.33,25.41,14100.0,22.7764,22.8123,22.7226,22.7944,14100.0
2012-04-03 14:25:00,25.41,25.43,25.36,25.36,13800.0,22.7944,22.8123,22.7495,22.7495,13800.0
2012-04-03 14:30:00,25.36,25.37,25.26,25.3,20400.0,22.7495,22.7585,22.6598,22.6957,20400.0
2012-04-03 14:35:00,25.31,25.32,25.14,25.14,26800.0,22.7047,22.7136,22.5522,22.5522,26800.0
2012-04-03 14:40:00,25.15,25.21,25.15,25.21,26500.0,22.5611,22.615,22.5611,22.615,26500.0
2012-04-03 14:45:00,25.25,25.26,25.21,25.24,20500.0,22.6508,22.6598,22.615,22.6419,20500.0
2012-04-03 14:50:00,25.25,25.36,25.23,25.34,24900.0,22.6508,22.7495,22.6329,22.7316,24900.0
2012-04-03 14:55:00,25.35,25.38,25.27,25.32,13100.0,22.7405,22.7675,22.6688,22.7136,13100.0
2012-04-03 15:00:00,25.32,25.39,25.32,25.39,8800.0,22.7136,22.7764,22.7136,22.7764,8800.0
2012-04-03 15:05:00,25.4,25.46,25.39,25.4,18000.0,22.7854,22.8392,22.7764,22.7854,18000.0
2012-04-03 15:10:00,25.4,25.44,25.38,25.42,17700.0,22.7854,22.8213,22.7675,22.8033,17700.0
2012-04-03 15:15:00,25.44,25.46,25.33,25.33,27300.0,22.8213,22.8392,22.7226,22.7226,27300.0
2012-04-03 15:20:00,25.32,25.32,25.23,25.26,29500.0,22.7136,22.7136,22.6329,22.6598,29500.0
2012-04-03 15:25:00,25.26,25.29,25.19,25.21,34000.0,22.6598,22.6867,22.597,22.615,34000.0
2012-04-03 15:30:00,25.21,25.27,25.19,25.27,30300.0,22.615,22.6688,22.597,22.6688,30300.0
2012-04-03 15:35:00,25.26,25.35,25.25,25.31,38200.0,22.6598,22.7405,22.6508,22.7047,38200.0
2012-04-03 15:40:00,25.31,25.34,25.26,25.33,45400.0,22.7047,22.7316,22.6598,22.7226,45400.0
2012-04-03 15:45:00,25.34,25.41,25.32,25.4,60400.0,22.7316,22.7944,22.7136,22.7854,60400.0
2012-04-03 15:50:00,25.38,25.55,25.36,25.53,129000.0,22.7675,22.92,22.7495,22.902,129000.0
2012-04-03 15:55:00,25.52,25.53,25.37,25.4,163300.0,22.893,22.902,22.7585,22.7854,163300.0
2012-04-04 09:30:00,25.3,25.37,24.7,24.78,72300.0,22.6957,22.7585,22.1575,22.2292,72300.0
2012-04-04 09:35:00,24.84,24.92,24.8,24.92,28300.0,22.283,22.3548,22.2472,22.3548,28300.0
2012-04-04 09:40:00,24.92,25.07,24.83,25.07,27900.0,22.3548,22.4894,22.2741,22.4894,27900.0
2012-04-04 09:45:00,25.05,25.05,24.76,24.76,46500.0,22.4714,22.4714,22.2113,22.2113,46500.0
2012-04-04 09:50:00,24.78,24.81,24.58,24.7,51900.0,22.2292,22.2561,22.0498,22.1575,51900.0
2012-04-04 09:55:00,24.69,24.74,24.64,24.74,19600.0,22.1485,22.1933,22.1036,22.1933,19600.0
2012-04-04 10:00:00,24.74,24.83,24.7,24.77,24800.0,22.1933,22.2741,22.1575,22.2203,24800.0
2012-04-04 10:05:00,24.77,24.77,24.56,24.56,16200.0,22.2203,22.2203,22.0319,22.0319,16200.0
2012-04-04 10:10:00,24.55,24.56,24.47,24.54,48600.0,22.0229,22.0319,21.9511,22.0139,48600.0
2012-04-04 10:15:00,24.52,24.53,24.45,24.48,53100.0,21.996,22.005,21.9332,21.9601,53100.0
2012-04-04 10:20:00,24.46,24.48,24.43,24.44,18000.0,21.9422,21.9601,21.9153,21.9242,18000.0
2012-04-04 10:25:00,24.43,24.5,24.38,24.49,30500.0,21.9153,21.978,21.8704,21.9691,30500.0
2012-04-04 10:30:00,24.48,24.56,24.47,24.56,18000.0,21.9601,22.0319,21.9511,22.0319,18000.0
2012-04-04 10:35:00,24.55,24.58,24.47,24.57,12400.0,22.0229,22.0498,21.9511,22.0408,12400.0
2012-04-04 10:40:00,24.55,24.55,24.47,24.53,15600.0,22.0229,22.0229,21.9511,22.005,15600.0
2012-04-04 10:45:00,24.53,24.53,24.41,24.41,25000.0,22.005,22.005,21.8973,21.8973,25000.0
2012-04-04 10:50:00,24.43,24.43,24.32,24.32,38000.0,21.9153,21.9153,21.8166,21.8166,38000.0
2012-04-04 10:55:00,24.31,24.31,24.2,24.24,24500.0,21.8076,21.8076,21.7089,21.7448,24500.0
2012-04-04 11:00:00,24.27,24.41,24.27,24.41,23900.0,21.7717,21.8973,21.7717,21.8973,23900.0
2012-04-04 11:05:00,24.38,24.58,24.38,24.54,35200.0,21.8704,22.0498,21.8704,22.0139,35200.0
2012-04-04 11:10:00,24.56,24.59,24.51,24.57,21000.0,22.0319,22.0588,21.987,22.0408,21000.0
2012-04-04 11:15:00,24.57,24.69,24.57,24.69,11400.0,22.0408,22.1485,22.0408,22.1485,11400.0
2012-04-04 11:20:00,24.69,24.72,24.62,24.7,65500.0,22.1485,22.1754,22.0857,22.1575,65500.0
2012-04-04 11:25:00,24.71,24.72,24.63,24.69,44900.0,22.1664,22.1754,22.0947,22.1485,44900.0
2012-04-04 11:30:00,24.71,24.81,24.7,24.8,15900.0,22.1664,22.2561,22.1575,22.2472,15900.0
2012-04-04 11:35:00,24.8,24.88,24.8,24.88,19400.0,22.2472,22.3189,22.2472,22.3189,19400.0
2012-04-04 11:40:00,24.87,24.91,24.85,24.9,14800.0,22.31,22.3458,22.292,22.3369,14800.0
2012-04-04 11:45:00,24.91,24.95,24.9,24.93,16200.0,22.3458,22.3817,22.3369,22.3638,16200.0
2012-04-04 11:50:00,24.93,24.95,24.89,24.95,54100.0,22.3638,22.3817,22.3279,22.3817,54100.0
2012-04-04 11:55:00,24.95,24.97,24.9,24.92,13400.0,22.3817,22.3997,22.3369,22.3548,13400.0
2012-04-04 12:00:00,24.92,24.94,24.87,24.89,31700.0,22.3548,22.3728,22.31,22.3279,31700.0
2012-04-04 12:05:00,24.89,24.98,24.88,24.96,42600.0,22.3279,22.4086,22.3189,22.3907,42600.0
2012-04-04 12:10:00,24.96,24.96,24.86,24.92,16600.0,22.3907,22.3907,22.301,22.3548,16600.0
2012-04-04 12:15:00,24.9,25.0,24.86,24.99,13800.0,22.3369,22.4266,22.301,22.4176,13800.0
2012-04-04 12:20:00,24.98,25.08,24.98,25.07,14100.0,22.4086,22.4983,22.4086,22.4894,14100.0
2012-04-04 12:25:00,25.07,25.1,25.0,25.08,38300.0,22.4894,22.5163,22.4266,22.4983,38300.0
2012-04-04 12:30:00,25.08,25.1,24.98,25.07,38200.0,22.4983,22.5163,22.4086,22.4894,38200.0
2012-04-04 12:35:00,25.07,25.11,25.05,25.09,20000.0,22.4894,22.5253,22.4714,22.5073,20000.0
2012-04-04 12:40:00,25.11,25.12,25.01,25.09,18300.0,22.5253,22.5342,22.4355,22.5073,18300.0
2012-04-04 12:45:00,25.08,25.14,25.08,25.13,14500.0,22.4983,22.5522,22.4983,22.5432,14500.0
2012-04-04 12:50:00,25.13,25.14,25.0,25.0,33600.0,22.5432,22.5522,22.4266,22.4266,33600.0
2012-04-04 12:55:00,25.0,25.0,24.97,24.98,15000.0,22.4266,22.4266,22.3997,22.4086,15000.0
2012-04-04 13:00:00,24.98,25.03,24.95,24.95,13100.0,22.4086,22.4535,22.3817,22.3817,13100.0
2012-04-04 13:05:00,24.93,24.97,24.93,24.93,6800.0,22.3638,22.3997,22.3638,22.3638,6800.0
2012-04-04 13:10:00,24.94,24.99,24.92,24.93,10000.0,22.3728,22.4176,22.3548,22.3638,10000.0
2012-04-04 13:15:00,24.93,25.08,24.92,25.02,14900.0,22.3638,22.4983,22.3548,22.4445,14900.0
2012-04-04 13:20:00,25.0,25.05,24.98,25.0,11800.0,22.4266,22.4714,22.4086,22.4266,11800.0
2012-04-04 13:25:00,24.99,25.01,24.94,24.99,12100.0,22.4176,22.4355,22.3728,22.4176,12100.0
2012-04-04 13:30:00,24.98,25.1,24.97,25.07,11500.0,22.4086,22.5163,22.3997,22.4894,11500.0
2012-04-04 13:35:00,25.07,25.18,25.07,25.15,15700.0,22.4894,22.588,22.4894,22.5611,15700.0
2012-04-04 13:40:00,25.15,25.21,25.15,25.17,9200.0,22.5611,22.615,22.5611,22.5791,9200.0
2012-04-04 13:45:00,25.16,25.2,25.16,25.2,10400.0,22.5701,22.606,22.5701,22.606,10400.0
2012-04-04 13:50:00,25.2,25.29,25.2,25.27,27600.0,22.606,22.6867,22.606,22.6688,27600.0
2012-04-04 13:55:00,25.27,25.34,25.25,25.3,13600.0,22.6688,22.7316,22.6508,22.6957,13600.0
2012-04-04 14:00:00,25.29,25.29,25.25,25.25,16200.0,22.6867,22.6867,22.6508,22.6508,16200.0
2012-04-04 14:05:00,25.25,25.29,25.22,25.25,18800.0,22.6508,22.6867,22.6239,22.6508,18800.0
2012-04-04 14:10:00,25.23,25.27,25.23,25.25,5100.0,22.6329,22.6688,22.6329,22.6508,5100.0
2012-04-04 14:15:00,25.25,25.36,25.25,25.31,22600.0,22.6508,22.7495,22.6508,22.7047,22600.0
2012-04-04 14:20:00,25.3,25.35,25.3,25.3,9900.0,22.6957,22.7405,22.6957,22.6957,9900.0
2012-04-04 14:25:00,25.27,25.32,25.26,25.3,3600.0,22.6688,22.7136,22.6598,22.6957,3600.0
2012-04-04 14:30:00,25.3,25.31,25.25,25.28,42600.0,22.6957,22.7047,22.6508,22.6778,42600.0
2012-04-04 14:35:00,25.28,25.31,25.26,25.3,9200.0,22.6778,22.7047,22.6598,22.6957,9200.0
2012-04-04 14:40:00,25.3,25.32,25.28,25.32,37700.0,22.6957,22.7136,22.6778,22.7136,37700.0
2012-04-04 14:45:00,25.32,25.44,25.32,25.42,16900.0,22.7136,22.8213,22.7136,22.8033,16900.0
2012-04-04 14:50:00,25.44,25.44,25.38,25.38,11900.0,22.8213,22.8213,22.7675,22.7675,11900.0
2012-04-04 14:55:00,25.37,25.44,25.36,25.37,6000.0,22.7585,22.8213,22.7495,22.7585,6000.0
2012-04-04 15:00:00,25.37,25.39,25.33,25.38,15600.0,22.7585,22.7764,22.7226,22.7675,15600.0
2012-04-04 15:05:00,25.39,25.43,25.37,25.39,12900.0,22.7764,22.8123,22.7585,22.7764,12900.0
2012-04-04 15:10:00,25.4,25.47,25.38,25.46,21700.0,22.7854,22.8482,22.7675,22.8392,21700.0
2012-04-04 15:15:00,25.46,25.53,25.46,25.53,15700.0,22.8392,22.902,22.8392,22.902,15700.0
2012-04-04 15:20:00,25.53,25.6,25.53,25.57,28200.0,22.902,22.9648,22.902,22.9379,28200.0
2012-04-04 15:25:00,25.56,25.66,25.56,25.63,37300.0,22.9289,23.0186,22.9289,22.9917,37300.0
2012-04-04 15:30:00,25.63,25.7,25.58,25.69,25500.0,22.9917,23.0545,22.9469,23.0456,25500.0
2012-04-04 15:35:00,25.68,25.69,25.58,25.63,14400.0,23.0366,23.0456,22.9469,22.9917,14400.0
2012-04-04 15:40:00,25.63,25.66,25.61,25.64,39600.0,22.9917,23.0186,22.9738,23.0007,39600.0
2012-04-04 15:45:00,25.64,25.67,25.6,25.62,50200.0,23.0007,23.0276,22.9648,22.9828,50200.0
2012-04-04 15:50:00,25.61,25.62,25.49,25.52,59800.0,22.9738,22.9828,22.8661,22.893,59800.0
2012-04-04 15:55:00,25.52,25.57,25.49,25.51,55800.0,22.893,22.9379,22.8661,22.8841,55800.0
2012-04-05 09:30:00,25.64,25.64,25.54,25.56,2400.0,23.0007,23.0007,22.911,22.9289,2400.0
2012-04-05 09:35:00,25.51,25.52,25.39,25.39,3500.0,22.8841,22.893,22.7764,22.7764,3500.0
2012-04-05 09:40:00,25.43,25.56,25.37,25.56,6200.0,22.8123,22.9289,22.7585,22.9289,6200.0
2012-04-05 09:45:00,25.65,25.93,25.6,25.78,34000.0,23.0097,23.2608,22.9648,23.1263,34000.0
2012-04-05 09:50:00,25.78,25.88,25.76,25.81,9000.0,23.1263,23.216,23.1083,23.1532,9000.0
2012-04-05 09:55:00,25.79,25.8,25.76,25.77,6400.0,23.1353,23.1442,23.1083,23.1173,6400.0
2012-04-05 10:00:00,25.76,25.76,25.63,25.64,14100.0,23.1083,23.1083,22.9917,23.0007,14100.0
2012-04-05 10:05:00,25.64,25.69,25.57,25.69,13600.0,23.0007,23.0456,22.9379,23.0456,13600.0
2012-04-05 10:10:00,25.7,25.76,25.7,25.75,9600.0,23.0545,23.1083,23.0545,23.0994,9600.0
2012-04-05 10:15:00,25.74,25.74,25.65,25.68,24800.0,23.0904,23.0904,23.0097,23.0366,24800.0
2012-04-05 10:20:00,25.7,25.77,25.66,25.76,31800.0,23.0545,23.1173,23.0186,23.1083,31800.0
2012-04-05 10:25:00,25.76,25.84,25.73,25.76,17500.0,23.1083,23.1801,23.0814,23.1083,17500.0
2012-04-05 10:30:00,25.76,25.81,25.73,25.77,25900.0,23.1083,23.1532,23.0814,23.1173,25900.0
2012-04-05 10:35:00,25.76,25.79,25.73,25.78,8000.0,23.1083,23.1353,23.0814,23.1263,8000.0
2012-04-05 10:40:00,25.8,25.84,25.77,25.81,26400.0,23.1442,23.1801,23.1173,23.1532,26400.0
2012-04-05 10:45:00,25.81,25.82,25.74,25.76,8900.0,23.1532,23.1622,23.0904,23.1083,8900.0
2012-04-05 10:50:00,25.75,25.82,25.75,25.81,17800.0,23.0994,23.1622,23.0994,23.1532,17800.0
2012-04-05 10:55:00,25.82,25.85,25.75,25.85,13300.0,23.1622,23.1891,23.0994,23.1891,13300.0
2012-04-05 11:00:00,25.88,25.88,25.81,25.84,22500.0,23.216,23.216,23.1532,23.1801,22500.0
2012-04-05 11:05:00,25.84,25.93,25.83,25.89,11600.0,23.1801,23.2608,23.1711,23.225,11600.0
2012-04-05 11:10:00,25.89,25.89,25.78,25.82,28400.0,23.225,23.225,23.1263,23.1622,28400.0
2012-04-05 11:15:00,25.82,25.82,25.73,25.73,7700.0,23.1622,23.1622,23.0814,23.0814,7700.0
2012-04-05 11:20:00,25.74,25.75,25.72,25.72,4000.0,23.0904,23.0994,23.0725,23.0725,4000.0
2012-04-05 11:25:00,25.71,25.73,25.67,25.67,4900.0,23.0635,23.0814,23.0276,23.0276,4900.0
2012-04-05 11:30:00,25.67,25.71,25.66,25.66,5300.0,23.0276,23.0635,23.0186,23.0186,5300.0
2012-04-05 11:35:00,25.66,25.67,25.64,25.66,2500.0,23.0186,23.0276,23.0007,23.0186,2500.0
2012-04-05 11:40:00,25.66,25.83,25.66,25.79,34000.0,23.0186,23.1711,23.0186,23.1353,34000.0
2012-04-05 11:45:00,25.74,25.78,25.67,25.67,3400.0,23.0904,23.1263,23.0276,23.0276,3400.0
2012-04-05 11:50:00,25.68,25.69,25.63,25.68,7700.0,23.0366,23.0456,22.9917,23.0366,7700.0
2012-04-05 11:55:00,25.66,25.73,25.66,25.72,23900.0,23.0186,23.0814,23.0186,23.0725,23900.0
2012-04-05 12:00:00,25.77,25.79,25.74,25.78,5300.0,23.1173,23.1353,23.0904,23.1263,5300.0
2012-04-05 12:05:00,25.79,25.83,25.77,25.78,15900.0,23.1353,23.1711,23.1173,23.1263,15900.0
2012-04-05 12:10:00,25.77,25.8,25.76,25.79,3500.0,23.1173,23.1442,23.1083,23.1353,3500.0
2012-04-05 12:15:00,25.78,25.8,25.76,25.8,13700.0,23.1263,23.1442,23.1083,23.1442,13700.0
2012-04-05 12:20:00,25.81,25.94,25.78,25.93,33600.0,23.1532,23.2698,23.1263,23.2608,33600.0
2012-04-05 12:25:00,25.93,25.93,25.89,25.93,18200.0,23.2608,23.2608,23.225,23.2608,18200.0
2012-04-05 12:30:00,25.92,25.92,25.85,25.87,13100.0,23.2519,23.2519,23.1891,23.207,13100.0
2012-04-05 12:35:00,25.88,25.88,25.85,25.88,19100.0,23.216,23.216,23.1891,23.216,19100.0
2012-04-05 12:40:00,25.87,25.89,25.84,25.88,5000.0,23.207,23.225,23.1801,23.216,5000.0
2012-04-05 12:45:00,25.87,25.89,25.85,25.86,4200.0,23.207,23.225,23.1891,23.1981,4200.0
2012-04-05 12:50:00,25.85,25.86,25.85,25.85,2600.0,23.1891,23.1981,23.1891,23.1891,2600.0
2012-04-05 12:55:00,25.86,25.86,25.84,25.85,4300.0,23.1981,23.1981,23.1801,23.1891,4300.0
2012-04-05 13:00:00,25.84,25.86,25.77,25.77,6300.0,23.1801,23.1981,23.1173,23.1173,6300.0
2012-04-05 13:05:00,25.78,25.78,25.71,25.72,5500.0,23.1263,23.1263,23.0635,23.0725,5500.0
2012-04-05 13:10:00,25.73,25.76,25.7,25.76,17400.0,23.0814,23.1083,23.0545,23.1083,17400.0
2012-04-05 13:15:00,25.77,25.9,25.77,25.9,116000.0,23.1173,23.2339,23.1173,23.2339,116000.0
2012-04-05 13:20:00,25.9,25.93,25.9,25.91,19300.0,23.2339,23.2608,23.2339,23.2429,19300.0
2012-04-05 13:25:00,25.92,25.98,25.91,25.96,25100.0,23.2519,23.3057,23.2429,23.2878,25100.0
2012-04-05 13:30:00,25.96,25.97,25.95,25.96,2600.0,23.2878,23.2967,23.2788,23.2878,2600.0
2012-04-05 13:35:00,25.97,26.05,25.97,26.01,17000.0,23.2967,23.3685,23.2967,23.3326,17000.0
2012-04-05 13:40:00,25.98,26.0,25.97,25.97,5400.0,23.3057,23.3236,23.2967,23.2967,5400.0
2012-04-05 13:45:00,25.97,25.99,25.94,25.95,11000.0,23.2967,23.3147,23.2698,23.2788,11000.0
2012-04-05 13:50:00,25.95,26.0,25.95,25.95,7000.0,23.2788,23.3236,23.2788,23.2788,7000.0
2012-04-05 13:55:00,25.96,25.96,25.91,25.93,5400.0,23.2878,23.2878,23.2429,23.2608,5400.0
2012-04-05 14:00:00,25.94,25.99,25.94,25.95,9600.0,23.2698,23.3147,23.2698,23.2788,9600.0
2012-04-05 14:05:00,25.95,25.96,25.93,25.93,4700.0,23.2788,23.2878,23.2608,23.2608,4700.0
2012-04-05 14:10:00,25.93,25.94,25.9,25.91,19900.0,23.2608,23.2698,23.2339,23.2429,19900.0
2012-04-05 14:15:00,25.91,25.95,25.91,25.95,22500.0,23.2429,23.2788,23.2429,23.2788,22500.0
2012-04-05 14:20:00,25.96,25.96,25.9,25.91,29200.0,23.2878,23.2878,23.2339,23.2429,29200.0
2012-04-05 14:25:00,25.89,25.91,25.89,25.91,7400.0,23.225,23.2429,23.225,23.2429,7400.0
2012-04-05 14:30:00,25.9,25.9,25.86,25.86,5900.0,23.2339,23.2339,23.1981,23.1981,5900.0
2012-04-05 14:35:00,25.85,25.87,25.85,25.87,7000.0,23.1891,23.207,23.1891,23.207,7000.0
2012-04-05 14:40:00,25.84,25.88,25.81,25.86,12400.0,23.1801,23.216,23.1532,23.1981,12400.0
2012-04-05 14:45:00,25.86,25.86,25.79,25.79,11400.0,23.1981,23.1981,23.1353,23.1353,11400.0
2012-04-05 14:50:00,25.79,25.79,25.75,25.78,14800.0,23.1353,23.1353,23.0994,23.1263,14800.0
2012-04-05 14:55:00,25.8,25.88,25.8,25.87,4400.0,23.1442,23.216,23.1442,23.207,4400.0
2012-04-05 15:00:00,25.87,25.88,25.79,25.79,13000.0,23.207,23.216,23.1353,23.1353,13000.0
2012-04-05 15:05:00,25.8,25.84,25.79,25.81,9600.0,23.1442,23.1801,23.1353,23.1532,9600.0
2012-04-05 15:10:00,25.8,25.8,25.74,25.75,7600.0,23.1442,23.1442,23.0904,23.0994,7600.0
2012-04-05 15:15:00,25.75,25.8,25.74,25.79,7200.0,23.0994,23.1442,23.0904,23.1353,7200.0
2012-04-05 15:20:00,25.8,25.85,25.8,25.83,6500.0,23.1442,23.1891,23.1442,23.1711,6500.0
2012-04-05 15:25:00,25.83,25.84,25.8,25.84,12600.0,23.1711,23.1801,23.1442,23.1801,12600.0
2012-04-05 15:30:00,25.84,25.84,25.74,25.75,19800.0,23.1801,23.1801,23.0904,23.0994,19800.0
2012-04-05 15:35:00,25.75,25.76,25.73,25.73,9400.0,23.0994,23.1083,23.0814,23.0814,9400.0
2012-04-05 15:40:00,25.74,25.75,25.7,25.74,25400.0,23.0904,23.0994,23.0545,23.0904,25400.0
2012-04-05 15:45:00,25.74,25.76,25.64,25.68,39800.0,23.0904,23.1083,23.0007,23.0366,39800.0
2012-04-05 15:50:00,25.69,25.79,25.69,25.77,22200.0,23.0456,23.1353,23.0456,23.1173,22200.0
2012-04-05 15:55:00,25.78,25.8,25.75,25.79,25600.0,23.1263,23.1442,23.0994,23.1353,25600.0
2012-04-09 09:30:00,25.5,25.65,25.06,25.09,26800.0,22.8751,23.0097,22.4804,22.5073,26800.0
2012-04-09 09:35:00,25.08,25.15,24.89,24.96,10600.0,22.4983,22.5611,22.3279,22.3907,10600.0
2012-04-09 09:40:00,24.97,25.04,24.95,24.99,8200.0,22.3997,22.4625,22.3817,22.4176,8200.0
2012-04-09 09:45:00,24.98,25.04,24.85,24.87,14100.0,22.4086,22.4625,22.292,22.31,14100.0
2012-04-09 09:50:00,24.86,24.89,24.75,24.86,18800.0,22.301,22.3279,22.2023,22.301,18800.0
2012-04-09 09:55:00,24.85,24.86,24.75,24.76,9500.0,22.292,22.301,22.2023,22.2113,9500.0
2012-04-09 10:00:00,24.77,24.8,24.75,24.77,27400.0,22.2203,22.2472,22.2023,22.2203,27400.0
2012-04-09 10:05:00,24.77,24.8,24.76,24.77,8900.0,22.2203,22.2472,22.2113,22.2203,8900.0
2012-04-09 10:10:00,24.77,24.78,24.68,24.73,14000.0,22.2203,22.2292,22.1395,22.1844,14000.0
2012-04-09 10:15:00,24.73,24.8,24.7,24.76,35300.0,22.1844,22.2472,22.1575,22.2113,35300.0
2012-04-09 10:20:00,24.77,24.96,24.75,24.96,19500.0,22.2203,22.3907,22.2023,22.3907,19500.0
2012-04-09 10:25:00,24.98,25.04,24.96,25.01,14600.0,22.4086,22.4625,22.3907,22.4355,14600.0
2012-04-09 10:30:00,25.0,25.03,24.95,24.96,7400.0,22.4266,22.4535,22.3817,22.3907,7400.0
2012-04-09 10:35:00,24.96,24.98,24.92,24.92,6700.0,22.3907,22.4086,22.3548,22.3548,6700.0
2012-04-09 10:40:00,24.94,25.03,24.94,25.02,5700.0,22.3728,22.4535,22.3728,22.4445,5700.0
2012-04-09 10:45:00,25.01,25.04,24.99,25.04,14100.0,22.4355,22.4625,22.4176,22.4625,14100.0
2012-04-09 10:50:00,25.04,25.04,24.98,25.01,24800.0,22.4625,22.4625,22.4086,22.4355,24800.0
2012-04-09 10:55:00,25.0,25.12,24.99,25.09,45900.0,22.4266,22.5342,22.4176,22.5073,45900.0
2012-04-09 11:00:00,25.11,25.13,25.04,25.05,36900.0,22.5253,22.5432,22.4625,22.4714,36900.0
2012-04-09 11:05:00,25.03,25.07,25.01,25.05,16600.0,22.4535,22.4894,22.4355,22.4714,16600.0
2012-04-09 11:10:00,25.04,25.05,24.9,24.94,13200.0,22.4625,22.4714,22.3369,22.3728,13200.0
2012-04-09 11:15:00,24.94,24.94,24.86,24.89,20500.0,22.3728,22.3728,22.301,22.3279,20500.0
2012-04-09 11:20:00,24.88,24.88,24.8,24.8,19400.0,22.3189,22.3189,22.2472,22.2472,19400.0
2012-04-09 11:25:00,24.81,24.85,24.79,24.79,14400.0,22.2561,22.292,22.2382,22.2382,14400.0
2012-04-09 11:30:00,24.8,24.87,24.8,24.8,20300.0,22.2472,22.31,22.2472,22.2472,20300.0
2012-04-09 11:35:00,24.8,24.85,24.8,24.83,7900.0,22.2472,22.292,22.2472,22.2741,7900.0
2012-04-09 11:40:00,24.82,24.83,24.8,24.8,6700.0,22.2651,22.2741,22.2472,22.2472,6700.0
2012-04-09 11:45:00,24.82,24.84,24.79,24.82,12900.0,22.2651,22.283,22.2382,22.2651,12900.0
2012-04-09 11:50:00,24.82,24.83,24.8,24.8,7600.0,22.2651,22.2741,22.2472,22.2472,7600.0
2012-04-09 11:55:00,24.8,24.87,24.79,24.86,20600.0,22.2472,22.31,22.2382,22.301,20600.0
2012-04-09 12:00:00,24.87,24.87,24.82,24.84,16200.0,22.31,22.31,22.2651,22.283,16200.0
2012-04-09 12:05:00,24.83,24.86,24.8,24.86,10800.0,22.2741,22.301,22.2472,22.301,10800.0
2012-04-09 12:10:00,24.86,24.88,24.85,24.86,5700.0,22.301,22.3189,22.292,22.301,5700.0
2012-04-09 12:15:00,24.87,24.9,24.86,24.9,7900.0,22.31,22.3369,22.301,22.3369,7900.0
2012-04-09 12:20:00,24.89,24.95,24.89,24.93,17400.0,22.3279,22.3817,22.3279,22.3638,17400.0
2012-04-09 12:25:00,24.91,24.91,24.85,24.86,13300.0,22.3458,22.3458,22.292,22.301,13300.0
2012-04-09 12:30:00,24.85,24.91,24.84,24.86,22600.0,22.292,22.3458,22.283,22.301,22600.0
2012-04-09 12:35:00,24.86,24.89,24.82,24.86,10300.0,22.301,22.3279,22.2651,22.301,10300.0
2012-04-09 12:40:00,24.86,24.9,24.82,24.85,18600.0,22.301,22.3369,22.2651,22.292,18600.0
2012-04-09 12:45:00,24.87,24.96,24.86,24.96,5200.0,22.31,22.3907,22.301,22.3907,5200.0
2012-04-09 12:50:00,24.96,24.96,24.87,24.95,11600.0,22.3907,22.3907,22.31,22.3817,11600.0
2012-04-09 12:55:00,24.95,24.97,24.91,24.96,17600.0,22.3817,22.3997,22.3458,22.3907,17600.0
2012-04-09 13:00:00,24.94,24.96,24.9,24.92,9300.0,22.3728,22.3907,22.3369,22.3548,9300.0
2012-04-09 13:05:00,24.93,24.97,24.91,24.94,6700.0,22.3638,22.3997,22.3458,22.3728,6700.0
2012-04-09 13:10:00,24.92,24.95,24.9,24.94,4000.0,22.3548,22.3817,22.3369,22.3728,4000.0
2012-04-09 13:15:00,24.94,24.95,24.89,24.95,17700.0,22.3728,22.3817,22.3279,22.3817,17700.0
2012-04-09 13:20:00,24.95,24.95,24.9,24.94,18800.0,22.3817,22.3817,22.3369,22.3728,18800.0
2012-04-09 13:25:00,24.93,24.94,24.89,24.9,4200.0,22.3638,22.3728,22.3279,22.3369,4200.0
2012-04-09 13:30:00,24.91,24.93,24.9,24.91,4400.0,22.3458,22.3638,22.3369,22.3458,4400.0
2012-04-09 13:35:00,24.9,24.9,24.86,24.89,3200.0,22.3369,22.3369,22.301,22.3279,3200.0
2012-04-09 13:40:00,24.86,24.86,24.82,24.83,8100.0,22.301,22.301,22.2651,22.2741,8100.0
2012-04-09 13:45:00,24.84,24.87,24.84,24.84,13000.0,22.283,22.31,22.283,22.283,13000.0
2012-04-09 13:50:00,24.84,24.85,24.83,24.84,9500.0,22.283,22.292,22.2741,22.283,9500.0
2012-04-09 13:55:00,24.84,24.91,24.84,24.89,40100.0,22.283,22.3458,22.283,22.3279,40100.0
2012-04-09 14:00:00,24.88,24.91,24.85,24.87,11500.0,22.3189,22.3458,22.292,22.31,11500.0
2012-04-09 14:05:00,24.86,24.97,24.86,24.97,8600.0,22.301,22.3997,22.301,22.3997,8600.0
2012-04-09 14:10:00,24.95,24.97,24.92,24.94,11500.0,22.3817,22.3997,22.3548,22.3728,11500.0
2012-04-09 14:15:00,24.93,25.04,24.93,25.0,9900.0,22.3638,22.4625,22.3638,22.4266,9900.0
2012-04-09 14:20:00,25.01,25.04,25.0,25.04,3800.0,22.4355,22.4625,22.4266,22.4625,3800.0
2012-04-09 14:25:00,25.02,25.04,24.97,24.98,3900.0,22.4445,22.4625,22.3997,22.4086,3900.0
2012-04-09 14:30:00,24.96,25.02,24.94,25.0,13900.0,22.3907,22.4445,22.3728,22.4266,13900.0
2012-04-09 14:35:00,25.0,25.03,24.99,25.03,9200.0,22.4266,22.4535,22.4176,22.4535,9200.0
2012-04-09 14:40:00,25.04,25.06,24.97,25.01,12700.0,22.4625,22.4804,22.3997,22.4355,12700.0
2012-04-09 14:45:00,25.0,25.07,25.0,25.05,5100.0,22.4266,22.4894,22.4266,22.4714,5100.0
2012-04-09 14:50:00,25.05,25.09,25.03,25.04,8000.0,22.4714,22.5073,22.4535,22.4625,8000.0
2012-04-09 14:55:00,25.04,25.1,25.01,25.01,5600.0,22.4625,22.5163,22.4355,22.4355,5600.0
2012-04-09 15:00:00,25.0,25.07,25.0,25.02,6700.0,22.4266,22.4894,22.4266,22.4445,6700.0
2012-04-09 15:05:00,25.01,25.04,24.96,24.96,18300.0,22.4355,22.4625,22.3907,22.3907,18300.0
2012-04-09 15:10:00,24.95,25.02,24.95,24.99,20800.0,22.3817,22.4445,22.3817,22.4176,20800.0
2012-04-09 15:15:00,25.0,25.05,24.99,25.05,12100.0,22.4266,22.4714,22.4176,22.4714,12100.0
2012-04-09 15:20:00,25.04,25.09,25.0,25.03,12100.0,22.4625,22.5073,22.4266,22.4535,12100.0
2012-04-09 15:25:00,25.04,25.06,25.02,25.02,7500.0,22.4625,22.4804,22.4445,22.4445,7500.0
2012-04-09 15:30:00,25.01,25.04,25.0,25.04,14300.0,22.4355,22.4625,22.4266,22.4625,14300.0
2012-04-09 15:35:00,25.04,25.05,24.98,25.0,9600.0,22.4625,22.4714,22.4086,22.4266,9600.0
2012-04-09 15:40:00,25.0,25.02,24.97,24.98,16400.0,22.4266,22.4445,22.3997,22.4086,16400.0
2012-04-09 15:45:00,24.99,25.03,24.97,25.0,34700.0,22.4176,22.4535,22.3997,22.4266,34700.0
2012-04-09 15:50:00,25.0,25.08,24.97,25.08,87300.0,22.4266,22.4983,22.3997,22.4983,87300.0
2012-04-09 15:55:00,25.08,25.26,25.08,25.16,135600.0,22.4983,22.6598,22.4983,22.5701,135600.0
2012-04-10 09:30:00,25.0,25.34,25.0,25.29,17900.0,22.4266,22.7316,22.4266,22.6867,17900.0
2012-04-10 09:35:00,25.28,25.63,25.28,25.63,39500.0,22.6778,22.9917,22.6778,22.9917,39500.0
2012-04-10 09:40:00,25.64,25.83,25.6,25.78,22000.0,23.0007,23.1711,22.9648,23.1263,22000.0
2012-04-10 09:45:00,25.77,25.79,25.51,25.63,52500.0,23.1173,23.1353,22.8841,22.9917,52500.0
2012-04-10 09:50:00,25.63,25.7,25.53,25.68,24300.0,22.9917,23.0545,22.902,23.0366,24300.0
2012-04-10 09:55:00,25.69,25.7,25.61,25.7,8700.0,23.0456,23.0545,22.9738,23.0545,8700.0
2012-04-10 10:00:00,25.7,25.7,25.53,25.57,29100.0,23.0545,23.0545,22.902,22.9379,29100.0
2012-04-10 10:05:00,25.56,25.7,25.55,25.67,9100.0,22.9289,23.0545,22.92,23.0276,9100.0
2012-04-10 10:10:00,25.67,25.69,25.53,25.53,7800.0,23.0276,23.0456,22.902,22.902,7800.0
2012-04-10 10:15:00,25.52,25.52,25.2,25.39,85900.0,22.893,22.893,22.606,22.7764,85900.0
2012-04-10 10:20:00,25.37,25.4,25.3,25.37,10300.0,22.7585,22.7854,22.6957,22.7585,10300.0
2012-04-10 10:25:00,25.4,25.51,25.4,25.51,8700.0,22.7854,22.8841,22.7854,22.8841,8700.0
2012-04-10 10:30:00,25.52,25.53,25.41,25.49,19400.0,22.893,22.902,22.7944,22.8661,19400.0
2012-04-10 10:35:00,25.49,25.49,25.44,25.44,4700.0,22.8661,22.8661,22.8213,22.8213,4700.0
2012-04-10 10:40:00,25.44,25.45,25.37,25.44,5100.0,22.8213,22.8303,22.7585,22.8213,5100.0
2012-04-10 10:45:00,25.44,25.5,25.44,25.46,3700.0,22.8213,22.8751,22.8213,22.8392,3700.0
2012-04-10 10:50:00,25.48,25.48,25.41,25.44,13200.0,22.8572,22.8572,22.7944,22.8213,13200.0
2012-04-10 10:55:00,25.44,25.48,25.33,25.37,12500.0,22.8213,22.8572,22.7226,22.7585,12500.0
2012-04-10 11:00:00,25.36,25.45,25.36,25.45,10900.0,22.7495,22.8303,22.7495,22.8303,10900.0
2012-04-10 11:05:00,25.44,25.44,25.3,25.31,10900.0,22.8213,22.8213,22.6957,22.7047,10900.0
2012-04-10 11:10:00,25.31,25.36,25.25,25.29,16000.0,22.7047,22.7495,22.6508,22.6867,16000.0
2012-04-10 11:15:00,25.27,25.27,25.18,25.18,13100.0,22.6688,22.6688,22.588,22.588,13100.0
2012-04-10 11:20:00,25.19,25.19,25.11,25.13,5200.0,22.597,22.597,22.5253,22.5432,5200.0
2012-04-10 11:25:00,25.13,25.14,25.12,25.14,5500.0,22.5432,22.5522,22.5342,22.5522,5500.0
2012-04-10 11:30:00,25.14,25.14,25.11,25.11,18300.0,22.5522,22.5522,22.5253,22.5253,18300.0
2012-04-10 11:35:00,25.1,25.13,25.04,25.05,10900.0,22.5163,22.5432,22.4625,22.4714,10900.0
2012-04-10 11:40:00,25.04,25.04,25.0,25.02,6800.0,22.4625,22.4625,22.4266,22.4445,6800.0
2012-04-10 11:45:00,25.02,25.02,24.96,24.99,21600.0,22.4445,22.4445,22.3907,22.4176,21600.0
2012-04-10 11:50:00,24.97,24.97,24.67,24.7,43400.0,22.3997,22.3997,22.1305,22.1575,43400.0
2012-04-10 11:55:00,24.71,24.78,24.68,24.78,20200.0,22.1664,22.2292,22.1395,22.2292,20200.0
2012-04-10 12:00:00,24.77,24.81,24.74,24.77,9700.0,22.2203,22.2561,22.1933,22.2203,9700.0
2012-04-10 12:05:00,24.73,24.73,24.62,24.66,24900.0,22.1844,22.1844,22.0857,22.1216,24900.0
2012-04-10 12:10:00,24.66,24.66,24.5,24.5,28300.0,22.1216,22.1216,21.978,21.978,28300.0
2012-04-10 12:15:00,24.51,24.53,24.48,24.5,76200.0,21.987,22.005,21.9601,21.978,76200.0
2012-04-10 12:20:00,24.5,24.55,24.49,24.52,33000.0,21.978,22.0229,21.9691,21.996,33000.0
2012-04-10 12:25:00,24.52,24.53,24.44,24.47,52600.0,21.996,22.005,21.9242,21.9511,52600.0
2012-04-10 12:30:00,24.48,24.49,24.35,24.45,57700.0,21.9601,21.9691,21.8435,21.9332,57700.0
2012-04-10 12:35:00,24.46,24.47,24.43,24.47,34500.0,21.9422,21.9511,21.9153,21.9511,34500.0
2012-04-10 12:40:00,24.47,24.47,24.33,24.45,52800.0,21.9511,21.9511,21.8255,21.9332,52800.0
2012-04-10 12:45:00,24.45,24.45,24.33,24.37,10000.0,21.9332,21.9332,21.8255,21.8614,10000.0
2012-04-10 12:50:00,24.35,24.36,24.19,24.26,32400.0,21.8435,21.8525,21.7,21.7628,32400.0
2012-04-10 12:55:00,24.27,24.27,24.15,24.2,18400.0,21.7717,21.7717,21.6641,21.7089,18400.0
2012-04-10 13:00:00,24.19,24.19,24.12,24.15,35700.0,21.7,21.7,21.6372,21.6641,35700.0
2012-04-10 13:05:00,24.16,24.16,24.04,24.05,52400.0,21.673,21.673,21.5654,21.5744,52400.0
2012-04-10 13:10:00,24.05,24.05,23.84,23.85,72700.0,21.5744,21.5744,21.386,21.395,72700.0
2012-04-10 13:15:00,23.85,23.9,23.62,23.63,106100.0,21.395,21.4398,21.1886,21.1976,106100.0
2012-04-10 13:20:00,23.63,23.91,23.63,23.76,91000.0,21.1976,21.4488,21.1976,21.3142,91000.0
2012-04-10 13:25:00,23.76,23.9,23.75,23.82,39000.0,21.3142,21.4398,21.3052,21.368,39000.0
2012-04-10 13:30:00,23.81,23.86,23.77,23.78,8100.0,21.3591,21.4039,21.3232,21.3322,8100.0
2012-04-10 13:35:00,23.8,23.89,23.77,23.89,46600.0,21.3501,21.4308,21.3232,21.4308,46600.0
2012-04-10 13:40:00,23.89,23.98,23.89,23.95,28400.0,21.4308,21.5116,21.4308,21.4847,28400.0
2012-04-10 13:45:00,23.96,24.05,23.94,23.96,55800.0,21.4936,21.5744,21.4757,21.4936,55800.0
2012-04-10 13:50:00,23.96,23.98,23.9,23.9,15100.0,21.4936,21.5116,21.4398,21.4398,15100.0
2012-04-10 13:55:00,23.91,23.92,23.84,23.88,19500.0,21.4488,21.4577,21.386,21.4219,19500.0
2012-04-10 14:00:00,23.88,23.96,23.88,23.9,16100.0,21.4219,21.4936,21.4219,21.4398,16100.0
2012-04-10 14:05:00,23.91,24.05,23.91,24.05,14800.0,21.4488,21.5744,21.4488,21.5744,14800.0
2012-04-10 14:10:00,24.06,24.08,24.03,24.04,12700.0,21.5833,21.6013,21.5564,21.5654,12700.0
2012-04-10 14:15:00,24.04,24.04,23.96,23.96,15900.0,21.5654,21.5654,21.4936,21.4936,15900.0
2012-04-10 14:20:00,23.95,23.97,23.93,23.94,31200.0,21.4847,21.5026,21.4667,21.4757,31200.0
2012-04-10 14:25:00,23.95,23.98,23.89,23.93,23600.0,21.4847,21.5116,21.4308,21.4667,23600.0
2012-04-10 14:30:00,23.95,23.96,23.8,23.85,16500.0,21.4847,21.4936,21.3501,21.395,16500.0
2012-04-10 14:35:00,23.85,23.86,23.72,23.73,18300.0,21.395,21.4039,21.2783,21.2873,18300.0
2012-04-10 14:40:00,23.73,23.84,23.73,23.77,27400.0,21.2873,21.386,21.2873,21.3232,27400.0
2012-04-10 14:45:00,23.79,23.8,23.76,23.77,33200.0,21.3411,21.3501,21.3142,21.3232,33200.0
2012-04-10 14:50:00,23.76,23.77,23.75,23.75,13700.0,21.3142,21.3232,21.3052,21.3052,13700.0
2012-04-10 14:55:00,23.75,23.81,23.75,23.8,27600.0,21.3052,21.3591,21.3052,21.3501,27600.0
2012-04-10 15:00:00,23.82,23.82,23.71,23.72,19800.0,21.368,21.368,21.2694,21.2783,19800.0
2012-04-10 15:05:00,23.71,23.79,23.7,23.79,26300.0,21.2694,21.3411,21.2604,21.3411,26300.0
2012-04-10 15:10:00,23.8,23.88,23.8,23.81,15200.0,21.3501,21.4219,21.3501,21.3591,15200.0
2012-04-10 15:15:00,23.8,23.84,23.77,23.83,25800.0,21.3501,21.386,21.3232,21.377,25800.0
2012-04-10 15:20:00,23.83,23.86,23.8,23.81,17200.0,21.377,21.4039,21.3501,21.3591,17200.0
2012-04-10 15:25:00,23.81,23.81,23.73,23.78,24400.0,21.3591,21.3591,21.2873,21.3322,24400.0
2012-04-10 15:30:00,23.77,23.84,23.77,23.78,29400.0,21.3232,21.386,21.3232,21.3322,29400.0
2012-04-10 15:35:00,23.78,23.85,23.78,23.84,26400.0,21.3322,21.395,21.3322,21.386,26400.0
2012-04-10 15:40:00,23.84,23.85,23.75,23.76,25300.0,21.386,21.395,21.3052,21.3142,25300.0
2012-04-10 15:45:00,23.78,23.85,23.76,23.85,40600.0,21.3322,21.395,21.3142,21.395,40600.0
2012-04-10 15:50:00,23.85,23.85,23.75,23.8,68800.0,21.395,21.395,21.3052,21.3501,68800.0
2012-04-10 15:55:00,23.79,23.8,23.72,23.74,101200.0,21.3411,21.3501,21.2783,21.2963,101200.0
2012-04-11 09:30:00,24.0,24.23,23.83,23.88,53000.0,21.5295,21.7358,21.377,21.4219,53000.0
2012-04-11 09:35:00,23.84,24.06,23.84,23.86,17000.0,21.386,21.5833,21.386,21.4039,17000.0
2012-04-11 09:40:00,23.87,24.03,23.85,24.02,52100.0,21.4129,21.5564,21.395,21.5475,52100.0
2012-04-11 09:45:00,24.06,24.06,23.88,23.91,79800.0,21.5833,21.5833,21.4219,21.4488,79800.0
2012-04-11 09:50:00,23.91,23.96,23.68,23.78,79200.0,21.4488,21.4936,21.2425,21.3322,79200.0
2012-04-11 09:55:00,23.79,24.08,23.79,23.99,25600.0,21.3411,21.6013,21.3411,21.5205,25600.0
2012-04-11 10:00:00,24.01,24.15,24.0,24.12,36100.0,21.5385,21.6641,21.5295,21.6372,36100.0
2012-04-11 10:05:00,24.13,24.15,24.01,24.03,42500.0,21.6461,21.6641,21.5385,21.5564,42500.0
2012-04-11 10:10:00,24.02,24.04,23.98,24.02,98900.0,21.5475,21.5654,21.5116,21.5475,98900.0
2012-04-11 10:15:00,24.02,24.05,23.98,24.03,38300.0,21.5475,21.5744,21.5116,21.5564,38300.0
2012-04-11 10:20:00,24.02,24.1,23.96,24.09,21600.0,21.5475,21.6192,21.4936,21.6102,21600.0
2012-04-11 10:25:00,24.1,24.1,23.99,24.04,31700.0,21.6192,21.6192,21.5205,21.5654,31700.0
2012-04-11 10:30:00,24.03,24.11,24.03,24.1,29000.0,21.5564,21.6282,21.5564,21.6192,29000.0
2012-04-11 10:35:00,24.09,24.11,24.06,24.1,15500.0,21.6102,21.6282,21.5833,21.6192,15500.0
2012-04-11 10:40:00,24.1,24.1,23.99,24.0,35900.0,21.6192,21.6192,21.5205,21.5295,35900.0
2012-04-11 10:45:00,23.99,24.02,23.98,23.98,22400.0,21.5205,21.5475,21.5116,21.5116,22400.0
2012-04-11 10:50:00,23.99,24.01,23.98,23.99,17100.0,21.5205,21.5385,21.5116,21.5205,17100.0
2012-04-11 10:55:00,23.98,24.04,23.98,24.04,16700.0,21.5116,21.5654,21.5116,21.5654,16700.0
2012-04-11 11:00:00,24.04,24.08,24.0,24.08,29800.0,21.5654,21.6013,21.5295,21.6013,29800.0
2012-04-11 11:05:00,24.08,24.11,24.06,24.09,29300.0,21.6013,21.6282,21.5833,21.6102,29300.0
2012-04-11 11:10:00,24.1,24.11,24.08,24.1,12200.0,21.6192,21.6282,21.6013,21.6192,12200.0
2012-04-11 11:15:00,24.1,24.11,24.08,24.1,19700.0,21.6192,21.6282,21.6013,21.6192,19700.0
2012-04-11 11:20:00,24.1,24.15,24.09,24.14,20200.0,21.6192,21.6641,21.6102,21.6551,20200.0
2012-04-11 11:25:00,24.14,24.17,24.07,24.1,39900.0,21.6551,21.682,21.5923,21.6192,39900.0
2012-04-11 11:30:00,24.1,24.1,24.07,24.09,16600.0,21.6192,21.6192,21.5923,21.6102,16600.0
2012-04-11 11:35:00,24.1,24.1,24.08,24.1,20500.0,21.6192,21.6192,21.6013,21.6192,20500.0
2012-04-11 11:40:00,24.1,24.17,24.08,24.08,39900.0,21.6192,21.682,21.6013,21.6013,39900.0
2012-04-11 11:45:00,24.1,24.16,24.04,24.05,20400.0,21.6192,21.673,21.5654,21.5744,20400.0
2012-04-11 11:50:00,24.04,24.06,24.03,24.03,14200.0,21.5654,21.5833,21.5564,21.5564,14200.0
2012-04-11 11:55:00,24.04,24.06,24.03,24.05,11700.0,21.5654,21.5833,21.5564,21.5744,11700.0
2012-04-11 12:00:00,24.05,24.06,24.04,24.05,33800.0,21.5744,21.5833,21.5654,21.5744,33800.0
2012-04-11 12:05:00,24.05,24.06,24.03,24.05,141700.0,21.5744,21.5833,21.5564,21.5744,141700.0
2012-04-11 12:10:00,24.05,24.06,24.03,24.05,39800.0,21.5744,21.5833,21.5564,21.5744,39800.0
2012-04-11 12:15:00,24.05,24.06,23.97,23.98,33100.0,21.5744,21.5833,21.5026,21.5116,33100.0
2012-04-11 12:20:00,23.99,23.99,23.95,23.97,11800.0,21.5205,21.5205,21.4847,21.5026,11800.0
2012-04-11 12:25:00,23.98,24.0,23.96,23.98,32500.0,21.5116,21.5295,21.4936,21.5116,32500.0
2012-04-11 12:30:00,23.98,24.0,23.96,23.97,39000.0,21.5116,21.5295,21.4936,21.5026,39000.0
2012-04-11 12:35:00,23.96,24.0,23.96,23.99,11600.0,21.4936,21.5295,21.4936,21.5205,11600.0
2012-04-11 12:40:00,24.0,24.0,23.99,24.0,8600.0,21.5295,21.5295,21.5205,21.5295,8600.0
2012-04-11 12:45:00,23.99,24.0,23.99,23.99,2100.0,21.5205,21.5295,21.5205,21.5205,2100.0
2012-04-11 12:50:00,24.0,24.01,23.99,23.99,63900.0,21.5295,21.5385,21.5205,21.5205,63900.0
2012-04-11 12:55:00,24.0,24.01,23.99,23.99,37600.0,21.5295,21.5385,21.5205,21.5205,37600.0
2012-04-11 13:00:00,24.0,24.06,23.99,24.06,85200.0,21.5295,21.5833,21.5205,21.5833,85200.0
2012-04-11 13:05:00,24.08,24.25,24.08,24.21,22500.0,21.6013,21.7538,21.6013,21.7179,22500.0
2012-04-11 13:10:00,24.21,24.21,24.12,24.2,22300.0,21.7179,21.7179,21.6372,21.7089,22300.0
2012-04-11 13:15:00,24.21,24.22,24.17,24.17,9500.0,21.7179,21.7269,21.682,21.682,9500.0
2012-04-11 13:20:00,24.18,24.22,24.18,24.21,12500.0,21.691,21.7269,21.691,21.7179,12500.0
2012-04-11 13:25:00,24.21,24.22,24.19,24.22,12700.0,21.7179,21.7269,21.7,21.7269,12700.0
2012-04-11 13:30:00,24.23,24.23,24.17,24.2,23900.0,21.7358,21.7358,21.682,21.7089,23900.0
2012-04-11 13:35:00,24.21,24.21,24.12,24.15,23400.0,21.7179,21.7179,21.6372,21.6641,23400.0
2012-04-11 13:40:00,24.15,24.16,24.14,24.15,9700.0,21.6641,21.673,21.6551,21.6641,9700.0
2012-04-11 13:45:00,24.15,24.16,24.12,24.13,25000.0,21.6641,21.673,21.6372,21.6461,25000.0
2012-04-11 13:50:00,24.14,24.17,24.1,24.15,13800.0,21.6551,21.682,21.6192,21.6641,13800.0
2012-04-11 13:55:00,24.17,24.17,24.13,24.14,8900.0,21.682,21.682,21.6461,21.6551,8900.0
2012-04-11 14:00:00,24.16,24.16,24.11,24.16,31200.0,21.673,21.673,21.6282,21.673,31200.0
2012-04-11 14:05:00,24.14,24.16,24.08,24.1,41300.0,21.6551,21.673,21.6013,21.6192,41300.0
2012-04-11 14:10:00,24.1,24.1,24.05,24.08,5900.0,21.6192,21.6192,21.5744,21.6013,5900.0
2012-04-11 14:15:00,24.08,24.1,24.02,24.03,28700.0,21.6013,21.6192,21.5475,21.5564,28700.0
2012-04-11 14:20:00,24.03,24.03,23.98,23.98,38700.0,21.5564,21.5564,21.5116,21.5116,38700.0
2012-04-11 14:25:00,23.98,24.01,23.98,23.98,15500.0,21.5116,21.5385,21.5116,21.5116,15500.0
2012-04-11 14:30:00,23.99,24.01,23.92,23.93,20900.0,21.5205,21.5385,21.4577,21.4667,20900.0
2012-04-11 14:35:00,23.94,24.03,23.9,24.01,24500.0,21.4757,21.5564,21.4398,21.5385,24500.0
2012-04-11 14:40:00,24.01,24.02,23.98,23.99,27500.0,21.5385,21.5475,21.5116,21.5205,27500.0
2012-04-11 14:45:00,23.99,23.99,23.96,23.97,6300.0,21.5205,21.5205,21.4936,21.5026,6300.0
2012-04-11 14:50:00,23.96,23.97,23.93,23.95,9200.0,21.4936,21.5026,21.4667,21.4847,9200.0
2012-04-11 14:55:00,23.96,24.0,23.93,23.93,23600.0,21.4936,21.5295,21.4667,21.4667,23600.0
2012-04-11 15:00:00,23.93,23.95,23.93,23.95,17400.0,21.4667,21.4847,21.4667,21.4847,17400.0
2012-04-11 15:05:00,23.95,23.97,23.94,23.97,12100.0,21.4847,21.5026,21.4757,21.5026,12100.0
2012-04-11 15:10:00,23.98,23.99,23.94,23.95,20500.0,21.5116,21.5205,21.4757,21.4847,20500.0
2012-04-11 15:15:00,23.95,24.0,23.95,24.0,8900.0,21.4847,21.5295,21.4847,21.5295,8900.0
2012-04-11 15:20:00,24.0,24.01,23.87,23.87,41500.0,21.5295,21.5385,21.4129,21.4129,41500.0
2012-04-11 15:25:00,23.86,23.9,23.86,23.88,16200.0,21.4039,21.4398,21.4039,21.4219,16200.0
2012-04-11 15:30:00,23.87,23.9,23.85,23.87,22600.0,21.4129,21.4398,21.395,21.4129,22600.0
2012-04-11 15:35:00,23.87,23.87,23.82,23.83,36400.0,21.4129,21.4129,21.368,21.377,36400.0
2012-04-11 15:40:00,23.83,23.83,23.77,23.79,26100.0,21.377,21.377,21.3232,21.3411,26100.0
2012-04-11 15:45:00,23.78,23.83,23.78,23.82,40900.0,21.3322,21.377,21.3322,21.368,40900.0
2012-04-11 15:50:00,23.84,23.86,23.79,23.8,55800.0,21.386,21.4039,21.3411,21.3501,55800.0
2012-04-11 15:55:00,23.8,23.87,23.79,23.82,69700.0,21.3501,21.4129,21.3411,21.368,69700.0
2012-04-12 09:30:00,23.94,24.05,23.9,23.95,12800.0,21.4757,21.5744,21.4398,21.4847,12800.0
2012-04-12 09:35:00,23.97,24.07,23.9,24.02,20100.0,21.5026,21.5923,21.4398,21.5475,20100.0
2012-04-12 09:40:00,24.07,24.12,24.01,24.04,27000.0,21.5923,21.6372,21.5385,21.5654,27000.0
2012-04-12 09:45:00,24.07,24.1,23.92,23.94,48500.0,21.5923,21.6192,21.4577,21.4757,48500.0
2012-04-12 09:50:00,23.96,24.13,23.94,24.08,22000.0,21.4936,21.6461,21.4757,21.6013,22000.0
2012-04-12 09:55:00,24.09,24.12,24.02,24.1,21600.0,21.6102,21.6372,21.5475,21.6192,21600.0
2012-04-12 10:00:00,24.1,24.21,24.07,24.19,24700.0,21.6192,21.7179,21.5923,21.7,24700.0
2012-04-12 10:05:00,24.18,24.24,24.15,24.23,30600.0,21.691,21.7448,21.6641,21.7358,30600.0
2012-04-12 10:10:00,24.25,24.29,24.19,24.27,15100.0,21.7538,21.7897,21.7,21.7717,15100.0
2012-04-12 10:15:00,24.27,24.32,24.23,24.28,15100.0,21.7717,21.8166,21.7358,21.7807,15100.0
2012-04-12 10:20:00,24.28,24.3,24.19,24.22,14200.0,21.7807,21.7986,21.7,21.7269,14200.0
2012-04-12 10:25:00,24.22,24.29,24.2,24.2,26100.0,21.7269,21.7897,21.7089,21.7089,26100.0
2012-04-12 10:30:00,24.21,24.26,24.15,24.25,54500.0,21.7179,21.7628,21.6641,21.7538,54500.0
2012-04-12 10:35:00,24.26,24.28,24.25,24.26,8700.0,21.7628,21.7807,21.7538,21.7628,8700.0
2012-04-12 10:40:00,24.26,24.28,24.25,24.27,7600.0,21.7628,21.7807,21.7538,21.7717,7600.0
2012-04-12 10:45:00,24.27,24.36,24.27,24.36,21800.0,21.7717,21.8525,21.7717,21.8525,21800.0
2012-04-12 10:50:00,24.34,24.34,24.26,24.28,20900.0,21.8345,21.8345,21.7628,21.7807,20900.0
2012-04-12 10:55:00,24.29,24.31,24.24,24.27,16700.0,21.7897,21.8076,21.7448,21.7717,16700.0
2012-04-12 11:00:00,24.28,24.39,24.25,24.36,40900.0,21.7807,21.8794,21.7538,21.8525,40900.0
2012-04-12 11:05:00,24.38,24.42,24.33,24.33,17400.0,21.8704,21.9063,21.8255,21.8255,17400.0
2012-04-12 11:10:00,24.34,24.41,24.33,24.36,105700.0,21.8345,21.8973,21.8255,21.8525,105700.0
2012-04-12 11:15:00,24.36,24.56,24.36,24.56,21700.0,21.8525,22.0319,21.8525,22.0319,21700.0
2012-04-12 11:20:00,24.6,24.72,24.57,24.72,57600.0,22.0678,22.1754,22.0408,22.1754,57600.0
2012-04-12 11:25:00,24.71,24.86,24.7,24.81,88500.0,22.1664,22.301,22.1575,22.2561,88500.0
2012-04-12 11:30:00,24.81,24.84,24.68,24.71,18500.0,22.2561,22.283,22.1395,22.1664,18500.0
2012-04-12 11:35:00,24.71,24.74,24.65,24.7,16900.0,22.1664,22.1933,22.1126,22.1575,16900.0
2012-04-12 11:40:00,24.7,24.74,24.69,24.73,5100.0,22.1575,22.1933,22.1485,22.1844,5100.0
2012-04-12 11:45:00,24.73,24.77,24.67,24.68,22600.0,22.1844,22.2203,22.1305,22.1395,22600.0
2012-04-12 11:50:00,24.68,24.68,24.61,24.64,22300.0,22.1395,22.1395,22.0767,22.1036,22300.0
2012-04-12 11:55:00,24.64,24.66,24.63,24.64,39800.0,22.1036,22.1216,22.0947,22.1036,39800.0
2012-04-12 12:00:00,24.65,24.73,24.64,24.72,18600.0,22.1126,22.1844,22.1036,22.1754,18600.0
2012-04-12 12:05:00,24.72,24.73,24.71,24.72,9000.0,22.1754,22.1844,22.1664,22.1754,9000.0
2012-04-12 12:10:00,24.72,24.76,24.71,24.74,12500.0,22.1754,22.2113,22.1664,22.1933,12500.0
2012-04-12 12:15:00,24.74,24.78,24.7,24.78,13900.0,22.1933,22.2292,22.1575,22.2292,13900.0
2012-04-12 12:20:00,24.78,24.8,24.75,24.76,7000.0,22.2292,22.2472,22.2023,22.2113,7000.0
2012-04-12 12:25:00,24.74,24.83,24.73,24.74,22900.0,22.1933,22.2741,22.1844,22.1933,22900.0
2012-04-12 12:30:00,24.75,24.76,24.72,24.72,4600.0,22.2023,22.2113,22.1754,22.1754,4600.0
2012-04-12 12:35:00,24.73,24.83,24.72,24.8,37400.0,22.1844,22.2741,22.1754,22.2472,37400.0
2012-04-12 12:40:00,24.79,24.8,24.72,24.75,26200.0,22.2382,22.2472,22.1754,22.2023,26200.0
2012-04-12 12:45:00,24.72,24.75,24.7,24.73,25000.0,22.1754,22.2023,22.1575,22.1844,25000.0
2012-04-12 12:50:00,24.73,24.73,24.7,24.72,15500.0,22.1844,22.1844,22.1575,22.1754,15500.0
2012-04-12 12:55:00,24.73,24.73,24.68,24.71,14000.0,22.1844,22.1844,22.1395,22.1664,14000.0
2012-04-12 13:00:00,24.72,24.78,24.71,24.78,4500.0,22.1754,22.2292,22.1664,22.2292,4500.0
2012-04-12 13:05:00,24.78,24.82,24.78,24.79,7600.0,22.2292,22.2651,22.2292,22.2382,7600.0
2012-04-12 13:10:00,24.78,24.79,24.76,24.76,2700.0,22.2292,22.2382,22.2113,22.2113,2700.0
2012-04-12 13:15:00,24.76,24.78,24.71,24.71,13200.0,22.2113,22.2292,22.1664,22.1664,13200.0
2012-04-12 13:20:00,24.73,24.76,24.71,24.75,19300.0,22.1844,22.2113,22.1664,22.2023,19300.0
2012-04-12 13:25:00,24.75,24.75,24.7,24.71,3400.0,22.2023,22.2023,22.1575,22.1664,3400.0
2012-04-12 13:30:00,24.72,24.72,24.7,24.71,2400.0,22.1754,22.1754,22.1575,22.1664,2400.0
2012-04-12 13:35:00,24.68,24.69,24.66,24.68,10400.0,22.1395,22.1485,22.1216,22.1395,10400.0
2012-04-12 13:40:00,24.67,24.67,24.63,24.66,4200.0,22.1305,22.1305,22.0947,22.1216,4200.0
2012-04-12 13:45:00,24.65,24.67,24.64,24.65,4800.0,22.1126,22.1305,22.1036,22.1126,4800.0
2012-04-12 13:50:00,24.63,24.64,24.61,24.64,8500.0,22.0947,22.1036,22.0767,22.1036,8500.0
2012-04-12 13:55:00,24.64,24.64,24.55,24.55,22400.0,22.1036,22.1036,22.0229,22.0229,22400.0
2012-04-12 14:00:00,24.55,24.56,24.52,24.55,6600.0,22.0229,22.0319,21.996,22.0229,6600.0
2012-04-12 14:05:00,24.55,24.56,24.54,24.55,31000.0,22.0229,22.0319,22.0139,22.0229,31000.0
2012-04-12 14:10:00,24.55,24.56,24.54,24.54,19200.0,22.0229,22.0319,22.0139,22.0139,19200.0
2012-04-12 14:15:00,24.55,24.61,24.54,24.59,37400.0,22.0229,22.0767,22.0139,22.0588,37400.0
2012-04-12 14:20:00,24.6,24.63,24.58,24.63,8000.0,22.0678,22.0947,22.0498,22.0947,8000.0
2012-04-12 14:25:00,24.64,24.65,24.61,24.61,4600.0,22.1036,22.1126,22.0767,22.0767,4600.0
2012-04-12 14:30:00,24.63,24.64,24.61,24.62,5000.0,22.0947,22.1036,22.0767,22.0857,5000.0
2012-04-12 14:35:00,24.61,24.63,24.61,24.62,10300.0,22.0767,22.0947,22.0767,22.0857,10300.0
2012-04-12 14:40:00,24.61,24.67,24.61,24.67,10800.0,22.0767,22.1305,22.0767,22.1305,10800.0
2012-04-12 14:45:00,24.68,24.69,24.66,24.69,7600.0,22.1395,22.1485,22.1216,22.1485,7600.0
2012-04-12 14:50:00,24.68,24.7,24.68,24.69,8200.0,22.1395,22.1575,22.1395,22.1485,8200.0
2012-04-12 14:55:00,24.69,24.69,24.67,24.68,3100.0,22.1485,22.1485,22.1305,22.1395,3100.0
2012-04-12 15:00:00,24.68,24.7,24.68,24.7,45600.0,22.1395,22.1575,22.1395,22.1575,45600.0
2012-04-12 15:05:00,24.7,24.72,24.69,24.7,35100.0,22.1575,22.1754,22.1485,22.1575,35100.0
2012-04-12 15:10:00,24.7,24.77,24.7,24.77,25600.0,22.1575,22.2203,22.1575,22.2203,25600.0
2012-04-12 15:15:00,24.76,24.76,24.7,24.71,60000.0,22.2113,22.2113,22.1575,22.1664,60000.0
2012-04-12 15:20:00,24.73,24.78,24.72,24.78,33200.0,22.1844,22.2292,22.1754,22.2292,33200.0
2012-04-12 15:25:00,24.78,24.8,24.75,24.76,17800.0,22.2292,22.2472,22.2023,22.2113,17800.0
2012-04-12 15:30:00,24.77,24.81,24.77,24.79,23800.0,22.2203,22.2561,22.2203,22.2382,23800.0
2012-04-12 15:35:00,24.78,24.81,24.76,24.78,26000.0,22.2292,22.2561,22.2113,22.2292,26000.0
2012-04-12 15:40:00,24.78,24.83,24.78,24.83,45500.0,22.2292,22.2741,22.2292,22.2741,45500.0
2012-04-12 15:45:00,24.83,24.85,24.79,24.84,38700.0,22.2741,22.292,22.2382,22.283,38700.0
2012-04-12 15:50:00,24.85,24.86,24.82,24.84,33500.0,22.292,22.301,22.2651,22.283,33500.0
2012-04-12 15:55:00,24.84,24.84,24.78,24.84,52700.0,22.283,22.283,22.2292,22.283,52700.0
2012-04-13 09:30:00,24.5,24.71,24.31,24.31,39500.0,21.978,22.1664,21.8076,21.8076,39500.0
2012-04-13 09:35:00,24.32,24.5,24.32,24.45,8200.0,21.8166,21.978,21.8166,21.9332,8200.0
2012-04-13 09:40:00,24.41,24.61,24.37,24.59,28200.0,21.8973,22.0767,21.8614,22.0588,28200.0
2012-04-13 09:45:00,24.6,24.65,24.4,24.45,28000.0,22.0678,22.1126,21.8883,21.9332,28000.0
2012-04-13 09:50:00,24.42,24.58,24.38,24.57,8500.0,21.9063,22.0498,21.8704,22.0408,8500.0
2012-04-13 09:55:00,24.62,24.63,24.32,24.36,7800.0,22.0857,22.0947,21.8166,21.8525,7800.0
2012-04-13 10:00:00,24.37,24.46,24.3,24.44,16700.0,21.8614,21.9422,21.7986,21.9242,16700.0
2012-04-13 10:05:00,24.46,24.51,24.41,24.51,13300.0,21.9422,21.987,21.8973,21.987,13300.0
2012-04-13 10:10:00,24.51,24.62,24.51,24.59,11000.0,21.987,22.0857,21.987,22.0588,11000.0
2012-04-13 10:15:00,24.6,24.61,24.43,24.43,19000.0,22.0678,22.0767,21.9153,21.9153,19000.0
2012-04-13 10:20:00,24.41,24.44,24.24,24.26,10100.0,21.8973,21.9242,21.7448,21.7628,10100.0
2012-04-13 10:25:00,24.25,24.34,24.21,24.27,10900.0,21.7538,21.8345,21.7179,21.7717,10900.0
2012-04-13 10:30:00,24.24,24.28,24.1,24.1,19500.0,21.7448,21.7807,21.6192,21.6192,19500.0
2012-04-13 10:35:00,24.11,24.15,23.95,24.01,46000.0,21.6282,21.6641,21.4847,21.5385,46000.0
2012-04-13 10:40:00,24.02,24.17,24.0,24.07,20500.0,21.5475,21.682,21.5295,21.5923,20500.0
2012-04-13 10:45:00,24.08,24.13,24.08,24.13,11300.0,21.6013,21.6461,21.6013,21.6461,11300.0
2012-04-13 10:50:00,24.14,24.27,24.14,24.23,3800.0,21.6551,21.7717,21.6551,21.7358,3800.0
2012-04-13 10:55:00,24.26,24.36,24.25,24.36,5500.0,21.7628,21.8525,21.7538,21.8525,5500.0
2012-04-13 11:00:00,24.36,24.42,24.36,24.38,3500.0,21.8525,21.9063,21.8525,21.8704,3500.0
2012-04-13 11:05:00,24.4,24.45,24.36,24.38,9000.0,21.8883,21.9332,21.8525,21.8704,9000.0
2012-04-13 11:10:00,24.38,24.38,24.25,24.35,12100.0,21.8704,21.8704,21.7538,21.8435,12100.0
2012-04-13 11:15:00,24.33,24.33,24.27,24.28,7200.0,21.8255,21.8255,21.7717,21.7807,7200.0
2012-04-13 11:20:00,24.28,24.29,24.24,24.26,8500.0,21.7807,21.7897,21.7448,21.7628,8500.0
2012-04-13 11:25:00,24.25,24.32,24.23,24.3,2800.0,21.7538,21.8166,21.7358,21.7986,2800.0
2012-04-13 11:30:00,24.29,24.33,24.27,24.33,2300.0,21.7897,21.8255,21.7717,21.8255,2300.0
2012-04-13 11:35:00,24.31,24.34,24.31,24.34,2000.0,21.8076,21.8345,21.8076,21.8345,2000.0
2012-04-13 11:40:00,24.33,24.39,24.3,24.39,4000.0,21.8255,21.8794,21.7986,21.8794,4000.0
2012-04-13 11:45:00,24.37,24.49,24.36,24.47,12200.0,21.8614,21.9691,21.8525,21.9511,12200.0
2012-04-13 11:50:00,24.47,24.48,24.44,24.48,4600.0,21.9511,21.9601,21.9242,21.9601,4600.0
2012-04-13 11:55:00,24.47,24.49,24.43,24.49,7700.0,21.9511,21.9691,21.9153,21.9691,7700.0
2012-04-13 12:00:00,24.48,24.5,24.46,24.49,8400.0,21.9601,21.978,21.9422,21.9691,8400.0
2012-04-13 12:05:00,24.48,24.49,24.44,24.45,6300.0,21.9601,21.9691,21.9242,21.9332,6300.0
2012-04-13 12:10:00,24.43,24.44,24.38,24.44,3700.0,21.9153,21.9242,21.8704,21.9242,3700.0
2012-04-13 12:15:00,24.42,24.43,24.34,24.36,3200.0,21.9063,21.9153,21.8345,21.8525,3200.0
2012-04-13 12:20:00,24.33,24.33,24.27,24.28,4000.0,21.8255,21.8255,21.7717,21.7807,4000.0
2012-04-13 12:25:00,24.29,24.35,24.28,24.35,7000.0,21.7897,21.8435,21.7807,21.8435,7000.0
2012-04-13 12:30:00,24.36,24.4,24.36,24.4,5700.0,21.8525,21.8883,21.8525,21.8883,5700.0
2012-04-13 12:35:00,24.41,24.41,24.37,24.37,2800.0,21.8973,21.8973,21.8614,21.8614,2800.0
2012-04-13 12:40:00,24.38,24.41,24.37,24.4,11700.0,21.8704,21.8973,21.8614,21.8883,11700.0
2012-04-13 12:45:00,24.41,24.45,24.41,24.45,5500.0,21.8973,21.9332,21.8973,21.9332,5500.0
2012-04-13 12:50:00,24.43,24.46,24.42,24.44,4100.0,21.9153,21.9422,21.9063,21.9242,4100.0
2012-04-13 12:55:00,24.46,24.48,24.43,24.48,2300.0,21.9422,21.9601,21.9153,21.9601,2300.0
2012-04-13 13:00:00,24.48,24.48,24.45,24.45,600.0,21.9601,21.9601,21.9332,21.9332,600.0
2012-04-13 13:05:00,24.43,24.46,24.42,24.42,6000.0,21.9153,21.9422,21.9063,21.9063,6000.0
2012-04-13 13:10:00,24.42,24.43,24.39,24.39,29300.0,21.9063,21.9153,21.8794,21.8794,29300.0
2012-04-13 13:15:00,24.38,24.38,24.32,24.32,7700.0,21.8704,21.8704,21.8166,21.8166,7700.0
2012-04-13 13:20:00,24.3,24.41,24.3,24.4,5700.0,21.7986,21.8973,21.7986,21.8883,5700.0
2012-04-13 13:25:00,24.42,24.42,24.35,24.38,4800.0,21.9063,21.9063,21.8435,21.8704,4800.0
2012-04-13 13:30:00,24.38,24.4,24.35,24.39,8000.0,21.8704,21.8883,21.8435,21.8794,8000.0
2012-04-13 13:35:00,24.4,24.5,24.38,24.49,15500.0,21.8883,21.978,21.8704,21.9691,15500.0
2012-04-13 13:40:00,24.48,24.52,24.46,24.5,9900.0,21.9601,21.996,21.9422,21.978,9900.0
2012-04-13 13:45:00,24.49,24.52,24.37,24.37,16400.0,21.9691,21.996,21.8614,21.8614,16400.0
2012-04-13 13:50:00,24.39,24.41,24.35,24.35,7500.0,21.8794,21.8973,21.8435,21.8435,7500.0
2012-04-13 13:55:00,24.34,24.4,24.3,24.4,9000.0,21.8345,21.8883,21.7986,21.8883,9000.0
2012-04-13 14:00:00,24.39,24.39,24.28,24.32,4100.0,21.8794,21.8794,21.7807,21.8166,4100.0
2012-04-13 14:05:00,24.3,24.35,24.28,24.29,2400.0,21.7986,21.8435,21.7807,21.7897,2400.0
2012-04-13 14:10:00,24.34,24.37,24.34,24.37,800.0,21.8345,21.8614,21.8345,21.8614,800.0
2012-04-13 14:15:00,24.36,24.36,24.31,24.33,5800.0,21.8525,21.8525,21.8076,21.8255,5800.0
2012-04-13 14:20:00,24.35,24.39,24.35,24.39,3700.0,21.8435,21.8794,21.8435,21.8794,3700.0
2012-04-13 14:25:00,24.38,24.38,24.26,24.31,9100.0,21.8704,21.8704,21.7628,21.8076,9100.0
2012-04-13 14:30:00,24.28,24.33,24.27,24.27,5900.0,21.7807,21.8255,21.7717,21.7717,5900.0
2012-04-13 14:35:00,24.27,24.31,24.27,24.27,5600.0,21.7717,21.8076,21.7717,21.7717,5600.0
2012-04-13 14:40:00,24.3,24.31,24.22,24.22,4900.0,21.7986,21.8076,21.7269,21.7269,4900.0
2012-04-13 14:45:00,24.24,24.27,24.2,24.25,13900.0,21.7448,21.7717,21.7089,21.7538,13900.0
2012-04-13 14:50:00,24.25,24.27,24.23,24.27,4400.0,21.7538,21.7717,21.7358,21.7717,4400.0
2012-04-13 14:55:00,24.26,24.27,24.22,24.27,11700.0,21.7628,21.7717,21.7269,21.7717,11700.0
2012-04-13 15:00:00,24.26,24.27,24.22,24.24,6900.0,21.7628,21.7717,21.7269,21.7448,6900.0
2012-04-13 15:05:00,24.25,24.28,24.24,24.27,9300.0,21.7538,21.7807,21.7448,21.7717,9300.0
2012-04-13 15:10:00,24.28,24.29,24.26,24.27,2300.0,21.7807,21.7897,21.7628,21.7717,2300.0
2012-04-13 15:15:00,24.27,24.27,24.24,24.25,5600.0,21.7717,21.7717,21.7448,21.7538,5600.0
2012-04-13 15:20:00,24.26,24.31,24.26,24.27,3300.0,21.7628,21.8076,21.7628,21.7717,3300.0
2012-04-13 15:25:00,24.26,24.26,24.21,24.21,4000.0,21.7628,21.7628,21.7179,21.7179,4000.0
2012-04-13 15:30:00,24.22,24.24,24.16,24.17,11300.0,21.7269,21.7448,21.673,21.682,11300.0
2012-04-13 15:35:00,24.17,24.17,24.12,24.14,5600.0,21.682,21.682,21.6372,21.6551,5600.0
2012-04-13 15:40:00,24.13,24.21,24.13,24.19,6700.0,21.6461,21.7179,21.6461,21.7,6700.0
2012-04-13 15:45:00,24.18,24.19,24.14,24.15,7800.0,21.691,21.7,21.6551,21.6641,7800.0
2012-04-13 15:50:00,24.16,24.16,24.09,24.1,23000.0,21.673,21.673,21.6102,21.6192,23000.0
2012-04-13 15:55:00,24.1,24.18,24.1,24.16,41700.0,21.6192,21.691,21.6192,21.673,41700.0
2012-04-16 09:30:00,24.46,24.77,24.46,24.55,16600.0,21.9422,22.2203,21.9422,22.0229,16600.0
2012-04-16 09:35:00,24.56,24.57,24.44,24.44,4100.0,22.0319,22.0408,21.9242,21.9242,4100.0
2012-04-16 09:40:00,24.38,24.39,24.24,24.3,8100.0,21.8704,21.8794,21.7448,21.7986,8100.0
2012-04-16 09:45:00,24.3,24.37,24.18,24.2,16000.0,21.7986,21.8614,21.691,21.7089,16000.0
2012-04-16 09:50:00,24.21,24.21,23.98,24.03,33000.0,21.7179,21.7179,21.5116,21.5564,33000.0
2012-04-16 09:55:00,24.06,24.08,23.8,23.92,29800.0,21.5833,21.6013,21.3501,21.4577,29800.0
2012-04-16 10:00:00,23.89,24.0,23.85,23.98,13500.0,21.4308,21.5295,21.395,21.5116,13500.0
2012-04-16 10:05:00,23.98,24.15,23.98,24.15,23300.0,21.5116,21.6641,21.5116,21.6641,23300.0
2012-04-16 10:10:00,24.14,24.14,23.91,23.96,16100.0,21.6551,21.6551,21.4488,21.4936,16100.0
2012-04-16 10:15:00,23.96,24.0,23.91,24.0,8000.0,21.4936,21.5295,21.4488,21.5295,8000.0
2012-04-16 10:20:00,23.99,24.07,23.96,24.05,8000.0,21.5205,21.5923,21.4936,21.5744,8000.0
2012-04-16 10:25:00,24.04,24.16,23.97,24.16,13200.0,21.5654,21.673,21.5026,21.673,13200.0
2012-04-16 10:30:00,24.12,24.18,24.05,24.18,29600.0,21.6372,21.691,21.5744,21.691,29600.0
2012-04-16 10:35:00,24.17,24.21,24.15,24.17,13100.0,21.682,21.7179,21.6641,21.682,13100.0
2012-04-16 10:40:00,24.2,24.27,24.2,24.26,3200.0,21.7089,21.7717,21.7089,21.7628,3200.0
2012-04-16 10:45:00,24.2,24.45,24.2,24.44,23000.0,21.7089,21.9332,21.7089,21.9242,23000.0
2012-04-16 10:50:00,24.45,24.5,24.43,24.5,5500.0,21.9332,21.978,21.9153,21.978,5500.0
2012-04-16 10:55:00,24.52,24.53,24.49,24.5,33000.0,21.996,22.005,21.9691,21.978,33000.0
2012-04-16 11:00:00,24.51,24.57,24.5,24.54,27000.0,21.987,22.0408,21.978,22.0139,27000.0
2012-04-16 11:05:00,24.54,24.57,24.43,24.44,36800.0,22.0139,22.0408,21.9153,21.9242,36800.0
2012-04-16 11:10:00,24.45,24.51,24.41,24.44,8300.0,21.9332,21.987,21.8973,21.9242,8300.0
2012-04-16 11:15:00,24.42,24.53,24.42,24.51,27100.0,21.9063,22.005,21.9063,21.987,27100.0
2012-04-16 11:20:00,24.51,24.52,24.44,24.45,14100.0,21.987,21.996,21.9242,21.9332,14100.0
2012-04-16 11:25:00,24.46,24.52,24.45,24.49,16400.0,21.9422,21.996,21.9332,21.9691,16400.0
2012-04-16 11:30:00,24.48,24.5,24.41,24.45,13700.0,21.9601,21.978,21.8973,21.9332,13700.0
2012-04-16 11:35:00,24.45,24.49,24.44,24.48,18900.0,21.9332,21.9691,21.9242,21.9601,18900.0
2012-04-16 11:40:00,24.47,24.5,24.45,24.49,26000.0,21.9511,21.978,21.9332,21.9691,26000.0
2012-04-16 11:45:00,24.47,24.55,24.47,24.49,12400.0,21.9511,22.0229,21.9511,21.9691,12400.0
2012-04-16 11:50:00,24.48,24.54,24.47,24.5,11700.0,21.9601,22.0139,21.9511,21.978,11700.0
2012-04-16 11:55:00,24.52,24.54,24.47,24.47,10200.0,21.996,22.0139,21.9511,21.9511,10200.0
2012-04-16 12:00:00,24.46,24.61,24.46,24.61,13200.0,21.9422,22.0767,21.9422,22.0767,13200.0
2012-04-16 12:05:00,24.61,24.61,24.5,24.53,26300.0,22.0767,22.0767,21.978,22.005,26300.0
2012-04-16 12:10:00,24.54,24.55,24.45,24.49,11200.0,22.0139,22.0229,21.9332,21.9691,11200.0
2012-04-16 12:15:00,24.48,24.49,24.44,24.46,17000.0,21.9601,21.9691,21.9242,21.9422,17000.0
2012-04-16 12:20:00,24.45,24.49,24.44,24.47,14500.0,21.9332,21.9691,21.9242,21.9511,14500.0
2012-04-16 12:25:00,24.48,24.6,24.48,24.55,13900.0,21.9601,22.0678,21.9601,22.0229,13900.0
2012-04-16 12:30:00,24.55,24.59,24.43,24.43,11000.0,22.0229,22.0588,21.9153,21.9153,11000.0
2012-04-16 12:35:00,24.42,24.48,24.36,24.45,7100.0,21.9063,21.9601,21.8525,21.9332,7100.0
2012-04-16 12:40:00,24.46,24.56,24.42,24.45,27400.0,21.9422,22.0319,21.9063,21.9332,27400.0
2012-04-16 12:45:00,24.45,24.47,24.42,24.47,3700.0,21.9332,21.9511,21.9063,21.9511,3700.0
2012-04-16 12:50:00,24.45,24.47,24.39,24.42,3800.0,21.9332,21.9511,21.8794,21.9063,3800.0
2012-04-16 12:55:00,24.42,24.5,24.38,24.5,4600.0,21.9063,21.978,21.8704,21.978,4600.0
2012-04-16 13:00:00,24.49,24.52,24.46,24.51,2500.0,21.9691,21.996,21.9422,21.987,2500.0
2012-04-16 13:05:00,24.47,24.52,24.46,24.49,5100.0,21.9511,21.996,21.9422,21.9691,5100.0
2012-04-16 13:10:00,24.48,24.51,24.41,24.44,9300.0,21.9601,21.987,21.8973,21.9242,9300.0
2012-04-16 13:15:00,24.46,24.55,24.46,24.47,5700.0,21.9422,22.0229,21.9422,21.9511,5700.0
2012-04-16 13:20:00,24.48,24.54,24.48,24.51,3900.0,21.9601,22.0139,21.9601,21.987,3900.0
2012-04-16 13:25:00,24.54,24.62,24.5,24.57,13200.0,22.0139,22.0857,21.978,22.0408,13200.0
2012-04-16 13:30:00,24.58,24.59,24.54,24.57,5800.0,22.0498,22.0588,22.0139,22.0408,5800.0
2012-04-16 13:35:00,24.58,24.67,24.58,24.64,4300.0,22.0498,22.1305,22.0498,22.1036,4300.0
2012-04-16 13:40:00,24.63,24.75,24.63,24.73,14700.0,22.0947,22.2023,22.0947,22.1844,14700.0
2012-04-16 13:45:00,24.73,24.77,24.66,24.66,7100.0,22.1844,22.2203,22.1216,22.1216,7100.0
2012-04-16 13:50:00,24.7,24.72,24.69,24.69,6300.0,22.1575,22.1754,22.1485,22.1485,6300.0
2012-04-16 13:55:00,24.69,24.77,24.68,24.69,6500.0,22.1485,22.2203,22.1395,22.1485,6500.0
2012-04-16 14:00:00,24.68,24.73,24.66,24.7,9100.0,22.1395,22.1844,22.1216,22.1575,9100.0
2012-04-16 14:05:00,24.7,24.7,24.65,24.66,9500.0,22.1575,22.1575,22.1126,22.1216,9500.0
2012-04-16 14:10:00,24.66,24.73,24.66,24.68,10300.0,22.1216,22.1844,22.1216,22.1395,10300.0
2012-04-16 14:15:00,24.68,24.73,24.66,24.73,8600.0,22.1395,22.1844,22.1216,22.1844,8600.0
2012-04-16 14:20:00,24.73,24.73,24.69,24.71,8100.0,22.1844,22.1844,22.1485,22.1664,8100.0
2012-04-16 14:25:00,24.7,24.74,24.68,24.7,11400.0,22.1575,22.1933,22.1395,22.1575,11400.0
2012-04-16 14:30:00,24.7,24.81,24.69,24.81,19400.0,22.1575,22.2561,22.1485,22.2561,19400.0
2012-04-16 14:35:00,24.81,24.82,24.72,24.74,10100.0,22.2561,22.2651,22.1754,22.1933,10100.0
2012-04-16 14:40:00,24.73,24.79,24.73,24.75,15100.0,22.1844,22.2382,22.1844,22.2023,15100.0
2012-04-16 14:45:00,24.75,24.78,24.75,24.78,5900.0,22.2023,22.2292,22.2023,22.2292,5900.0
2012-04-16 14:50:00,24.77,24.91,24.77,24.86,31900.0,22.2203,22.3458,22.2203,22.301,31900.0
2012-04-16 14:55:00,24.85,24.85,24.77,24.78,9200.0,22.292,22.292,22.2203,22.2292,9200.0
2012-04-16 15:00:00,24.77,24.79,24.74,24.76,12700.0,22.2203,22.2382,22.1933,22.2113,12700.0
2012-04-16 15:05:00,24.75,24.79,24.74,24.75,9800.0,22.2023,22.2382,22.1933,22.2023,9800.0
2012-04-16 15:10:00,24.75,24.8,24.74,24.79,24100.0,22.2023,22.2472,22.1933,22.2382,24100.0
2012-04-16 15:15:00,24.78,24.79,24.72,24.79,21000.0,22.2292,22.2382,22.1754,22.2382,21000.0
2012-04-16 15:20:00,24.79,24.81,24.74,24.76,16100.0,22.2382,22.2561,22.1933,22.2113,16100.0
2012-04-16 15:25:00,24.75,24.77,24.71,24.77,14900.0,22.2023,22.2203,22.1664,22.2203,14900.0
2012-04-16 15:30:00,24.77,24.8,24.77,24.78,12300.0,22.2203,22.2472,22.2203,22.2292,12300.0
2012-04-16 15:35:00,24.77,24.81,24.76,24.81,8600.0,22.2203,22.2561,22.2113,22.2561,8600.0
2012-04-16 15:40:00,24.81,24.81,24.76,24.79,8600.0,22.2561,22.2561,22.2113,22.2382,8600.0
2012-04-16 15:45:00,24.79,24.79,24.74,24.76,11500.0,22.2382,22.2382,22.1933,22.2113,11500.0
2012-04-16 15:50:00,24.76,24.78,24.72,24.74,19500.0,22.2113,22.2292,22.1754,22.1933,19500.0
2012-04-16 15:55:00,24.75,24.78,24.69,24.74,21300.0,22.2023,22.2292,22.1485,22.1933,21300.0
2012-04-17 09:30:00,25.0,25.14,24.95,25.12,13000.0,22.4266,22.5522,22.3817,22.5342,13000.0
2012-04-17 09:35:00,25.11,25.14,25.08,25.13,7800.0,22.5253,22.5522,22.4983,22.5432,7800.0
2012-04-17 09:40:00,25.07,25.25,25.04,25.25,11900.0,22.4894,22.6508,22.4625,22.6508,11900.0
2012-04-17 09:45:00,25.29,25.41,25.24,25.39,29400.0,22.6867,22.7944,22.6419,22.7764,29400.0
2012-04-17 09:50:00,25.39,25.4,25.23,25.25,28000.0,22.7764,22.7854,22.6329,22.6508,28000.0
2012-04-17 09:55:00,25.22,25.4,25.22,25.33,14900.0,22.6239,22.7854,22.6239,22.7226,14900.0
2012-04-17 10:00:00,25.32,25.4,25.19,25.35,15200.0,22.7136,22.7854,22.597,22.7405,15200.0
2012-04-17 10:05:00,25.31,25.38,25.3,25.31,5600.0,22.7047,22.7675,22.6957,22.7047,5600.0
2012-04-17 10:10:00,25.32,25.4,25.28,25.39,15500.0,22.7136,22.7854,22.6778,22.7764,15500.0
2012-04-17 10:15:00,25.39,25.41,25.34,25.37,16100.0,22.7764,22.7944,22.7316,22.7585,16100.0
2012-04-17 10:20:00,25.37,25.37,25.25,25.25,10000.0,22.7585,22.7585,22.6508,22.6508,10000.0
2012-04-17 10:25:00,25.22,25.29,25.2,25.26,16200.0,22.6239,22.6867,22.606,22.6598,16200.0
2012-04-17 10:30:00,25.27,25.33,25.23,25.23,7400.0,22.6688,22.7226,22.6329,22.6329,7400.0
2012-04-17 10:35:00,25.25,25.25,25.15,25.16,6300.0,22.6508,22.6508,22.5611,22.5701,6300.0
2012-04-17 10:40:00,25.15,25.26,25.15,25.18,7400.0,22.5611,22.6598,22.5611,22.588,7400.0
2012-04-17 10:45:00,25.19,25.23,25.17,25.22,19100.0,22.597,22.6329,22.5791,22.6239,19100.0
2012-04-17 10:50:00,25.22,25.25,25.2,25.25,3700.0,22.6239,22.6508,22.606,22.6508,3700.0
2012-04-17 10:55:00,25.23,25.24,25.17,25.2,8700.0,22.6329,22.6419,22.5791,22.606,8700.0
2012-04-17 11:00:00,25.21,25.3,25.21,25.26,20500.0,22.615,22.6957,22.615,22.6598,20500.0
2012-04-17 11:05:00,25.26,25.3,25.25,25.27,15900.0,22.6598,22.6957,22.6508,22.6688,15900.0
2012-04-17 11:10:00,25.26,25.26,25.21,25.24,12600.0,22.6598,22.6598,22.615,22.6419,12600.0
2012-04-17 11:15:00,25.26,25.3,25.23,25.23,16800.0,22.6598,22.6957,22.6329,22.6329,16800.0
2012-04-17 11:20:00,25.23,25.32,25.19,25.21,15900.0,22.6329,22.7136,22.597,22.615,15900.0
2012-04-17 11:25:00,25.21,25.35,25.21,25.35,23300.0,22.615,22.7405,22.615,22.7405,23300.0
2012-04-17 11:30:00,25.35,25.36,25.31,25.36,9100.0,22.7405,22.7495,22.7047,22.7495,9100.0
2012-04-17 11:35:00,25.38,25.4,25.37,25.4,9200.0,22.7675,22.7854,22.7585,22.7854,9200.0
2012-04-17 11:40:00,25.4,25.4,25.36,25.36,9800.0,22.7854,22.7854,22.7495,22.7495,9800.0
2012-04-17 11:45:00,25.35,25.4,25.33,25.39,24600.0,22.7405,22.7854,22.7226,22.7764,24600.0
2012-04-17 11:50:00,25.39,25.4,25.37,25.38,4500.0,22.7764,22.7854,22.7585,22.7675,4500.0
2012-04-17 11:55:00,25.38,25.4,25.37,25.4,13700.0,22.7675,22.7854,22.7585,22.7854,13700.0
2012-04-17 12:00:00,25.4,25.44,25.4,25.4,12700.0,22.7854,22.8213,22.7854,22.7854,12700.0
2012-04-17 12:05:00,25.39,25.43,25.38,25.43,12300.0,22.7764,22.8123,22.7675,22.8123,12300.0
2012-04-17 12:10:00,25.44,25.44,25.4,25.4,5800.0,22.8213,22.8213,22.7854,22.7854,5800.0
2012-04-17 12:15:00,25.39,25.47,25.39,25.46,5100.0,22.7764,22.8482,22.7764,22.8392,5100.0
2012-04-17 12:20:00,25.45,25.48,25.41,25.45,19000.0,22.8303,22.8572,22.7944,22.8303,19000.0
2012-04-17 12:25:00,25.45,25.47,25.43,25.47,3100.0,22.8303,22.8482,22.8123,22.8482,3100.0
2012-04-17 12:30:00,25.47,25.48,25.43,25.43,4800.0,22.8482,22.8572,22.8123,22.8123,4800.0
2012-04-17 12:35:00,25.45,25.48,25.44,25.47,4000.0,22.8303,22.8572,22.8213,22.8482,4000.0
2012-04-17 12:40:00,25.47,25.47,25.38,25.39,17300.0,22.8482,22.8482,22.7675,22.7764,17300.0
2012-04-17 12:45:00,25.39,25.39,25.36,25.36,3900.0,22.7764,22.7764,22.7495,22.7495,3900.0
2012-04-17 12:50:00,25.36,25.4,25.34,25.4,13300.0,22.7495,22.7854,22.7316,22.7854,13300.0
2012-04-17 12:55:00,25.39,25.4,25.38,25.39,2800.0,22.7764,22.7854,22.7675,22.7764,2800.0
2012-04-17 13:00:00,25.38,25.39,25.35,25.38,34200.0,22.7675,22.7764,22.7405,22.7675,34200.0
2012-04-17 13:05:00,25.39,25.4,25.3,25.31,38800.0,22.7764,22.7854,22.6957,22.7047,38800.0
2012-04-17 13:10:00,25.31,25.33,25.27,25.27,24300.0,22.7047,22.7226,22.6688,22.6688,24300.0
2012-04-17 13:15:00,25.27,25.31,25.23,25.3,21900.0,22.6688,22.7047,22.6329,22.6957,21900.0
2012-04-17 13:20:00,25.3,25.3,25.2,25.21,39000.0,22.6957,22.6957,22.606,22.615,39000.0
2012-04-17 13:25:00,25.21,25.25,25.19,25.19,29300.0,22.615,22.6508,22.597,22.597,29300.0
2012-04-17 13:30:00,25.2,25.2,25.16,25.16,15100.0,22.606,22.606,22.5701,22.5701,15100.0
2012-04-17 13:35:00,25.16,25.21,25.14,25.2,43300.0,22.5701,22.615,22.5522,22.606,43300.0
2012-04-17 13:40:00,25.2,25.21,25.18,25.19,44700.0,22.606,22.615,22.588,22.597,44700.0
2012-04-17 13:45:00,25.19,25.26,25.18,25.23,28900.0,22.597,22.6598,22.588,22.6329,28900.0
2012-04-17 13:50:00,25.24,25.27,25.23,25.26,28400.0,22.6419,22.6688,22.6329,22.6598,28400.0
2012-04-17 13:55:00,25.24,25.29,25.24,25.27,28200.0,22.6419,22.6867,22.6419,22.6688,28200.0
2012-04-17 14:00:00,25.27,25.3,25.26,25.29,22600.0,22.6688,22.6957,22.6598,22.6867,22600.0
2012-04-17 14:05:00,25.28,25.32,25.27,25.3,23300.0,22.6778,22.7136,22.6688,22.6957,23300.0
2012-04-17 14:10:00,25.29,25.39,25.28,25.39,28300.0,22.6867,22.7764,22.6778,22.7764,28300.0
2012-04-17 14:15:00,25.38,25.39,25.34,25.36,30600.0,22.7675,22.7764,22.7316,22.7495,30600.0
2012-04-17 14:20:00,25.35,25.36,25.29,25.29,30300.0,22.7405,22.7495,22.6867,22.6867,30300.0
2012-04-17 14:25:00,25.29,25.3,25.21,25.23,22600.0,22.6867,22.6957,22.615,22.6329,22600.0
2012-04-17 14:30:00,25.23,25.41,25.23,25.4,45800.0,22.6329,22.7944,22.6329,22.7854,45800.0
2012-04-17 14:35:00,25.42,25.48,25.42,25.46,32200.0,22.8033,22.8572,22.8033,22.8392,32200.0
2012-04-17 14:40:00,25.45,25.45,25.35,25.38,24700.0,22.8303,22.8303,22.7405,22.7675,24700.0
2012-04-17 14:45:00,25.38,25.38,25.28,25.28,23700.0,22.7675,22.7675,22.6778,22.6778,23700.0
2012-04-17 14:50:00,25.28,25.33,25.2,25.24,23300.0,22.6778,22.7226,22.606,22.6419,23300.0
2012-04-17 14:55:00,25.23,25.24,25.18,25.22,31800.0,22.6329,22.6419,22.588,22.6239,31800.0
2012-04-17 15:00:00,25.21,25.21,25.14,25.15,21700.0,22.615,22.615,22.5522,22.5611,21700.0
2012-04-17 15:05:00,25.16,25.18,25.13,25.15,23600.0,22.5701,22.588,22.5432,22.5611,23600.0
2012-04-17 15:10:00,25.15,25.15,25.12,25.12,18500.0,22.5611,22.5611,22.5342,22.5342,18500.0
2012-04-17 15:15:00,25.12,25.13,25.08,25.08,26100.0,22.5342,22.5432,22.4983,22.4983,26100.0
2012-04-17 15:20:00,25.07,25.15,25.07,25.12,30900.0,22.4894,22.5611,22.4894,22.5342,30900.0
2012-04-17 15:25:00,25.13,25.2,25.1,25.19,26700.0,22.5432,22.606,22.5163,22.597,26700.0
2012-04-17 15:30:00,25.2,25.25,25.18,25.2,51800.0,22.606,22.6508,22.588,22.606,51800.0
2012-04-17 15:35:00,25.19,25.22,25.18,25.2,38900.0,22.597,22.6239,22.588,22.606,38900.0
2012-04-17 15:40:00,25.19,25.21,25.19,25.19,34600.0,22.597,22.615,22.597,22.597,34600.0
2012-04-17 15:45:00,25.2,25.2,25.04,25.05,35200.0,22.606,22.606,22.4625,22.4714,35200.0
2012-04-17 15:50:00,25.05,25.07,24.94,24.95,37200.0,22.4714,22.4894,22.3728,22.3817,37200.0
2012-04-17 15:55:00,24.95,25.0,24.94,24.97,46100.0,22.3817,22.4266,22.3728,22.3997,46100.0
2012-04-18 09:30:00,24.67,24.69,24.44,24.5,18600.0,22.1305,22.1485,21.9242,21.978,18600.0
2012-04-18 09:35:00,24.49,24.5,24.36,24.49,55200.0,21.9691,21.978,21.8525,21.9691,55200.0
2012-04-18 09:40:00,24.49,24.59,24.48,24.58,13000.0,21.9691,22.0588,21.9601,22.0498,13000.0
2012-04-18 09:45:00,24.59,24.75,24.59,24.73,16300.0,22.0588,22.2023,22.0588,22.1844,16300.0
2012-04-18 09:50:00,24.7,24.83,24.7,24.8,10900.0,22.1575,22.2741,22.1575,22.2472,10900.0
2012-04-18 09:55:00,24.79,24.9,24.69,24.78,44700.0,22.2382,22.3369,22.1485,22.2292,44700.0
2012-04-18 10:00:00,24.71,24.75,24.62,24.67,24900.0,22.1664,22.2023,22.0857,22.1305,24900.0
2012-04-18 10:05:00,24.68,24.72,24.62,24.63,14800.0,22.1395,22.1754,22.0857,22.0947,14800.0
2012-04-18 10:10:00,24.63,24.68,24.55,24.68,16100.0,22.0947,22.1395,22.0229,22.1395,16100.0
2012-04-18 10:15:00,24.67,24.67,24.59,24.66,26300.0,22.1305,22.1305,22.0588,22.1216,26300.0
2012-04-18 10:20:00,24.65,24.71,24.65,24.71,15100.0,22.1126,22.1664,22.1126,22.1664,15100.0
2012-04-18 10:25:00,24.71,24.73,24.66,24.7,28700.0,22.1664,22.1844,22.1216,22.1575,28700.0
2012-04-18 10:30:00,24.74,24.74,24.68,24.72,5800.0,22.1933,22.1933,22.1395,22.1754,5800.0
2012-04-18 10:35:00,24.74,24.84,24.73,24.82,11400.0,22.1933,22.283,22.1844,22.2651,11400.0
2012-04-18 10:40:00,24.82,24.84,24.77,24.81,14100.0,22.2651,22.283,22.2203,22.2561,14100.0
2012-04-18 10:45:00,24.83,24.96,24.83,24.94,18600.0,22.2741,22.3907,22.2741,22.3728,18600.0
2012-04-18 10:50:00,24.94,24.96,24.84,24.85,31800.0,22.3728,22.3907,22.283,22.292,31800.0
2012-04-18 10:55:00,24.82,24.88,24.8,24.88,3500.0,22.2651,22.3189,22.2472,22.3189,3500.0
2012-04-18 11:00:00,24.88,24.88,24.78,24.78,4500.0,22.3189,22.3189,22.2292,22.2292,4500.0
2012-04-18 11:05:00,24.78,24.83,24.71,24.82,16000.0,22.2292,22.2741,22.1664,22.2651,16000.0
2012-04-18 11:10:00,24.82,24.84,24.76,24.8,24700.0,22.2651,22.283,22.2113,22.2472,24700.0
2012-04-18 11:15:00,24.8,24.9,24.76,24.87,27700.0,22.2472,22.3369,22.2113,22.31,27700.0
2012-04-18 11:20:00,24.88,25.01,24.86,25.01,49900.0,22.3189,22.4355,22.301,22.4355,49900.0
2012-04-18 11:25:00,25.02,25.16,24.97,25.14,47000.0,22.4445,22.5701,22.3997,22.5522,47000.0
2012-04-18 11:30:00,25.12,25.13,24.97,25.02,17200.0,22.5342,22.5432,22.3997,22.4445,17200.0
2012-04-18 11:35:00,24.92,25.02,24.9,24.98,9700.0,22.3548,22.4445,22.3369,22.4086,9700.0
2012-04-18 11:40:00,24.98,25.02,24.93,25.01,12300.0,22.4086,22.4445,22.3638,22.4355,12300.0
2012-04-18 11:45:00,25.0,25.09,24.99,25.04,9200.0,22.4266,22.5073,22.4176,22.4625,9200.0
2012-04-18 11:50:00,25.03,25.08,24.97,25.02,8700.0,22.4535,22.4983,22.3997,22.4445,8700.0
2012-04-18 11:55:00,25.03,25.04,24.96,24.97,19200.0,22.4535,22.4625,22.3907,22.3997,19200.0
2012-04-18 12:00:00,24.96,25.02,24.96,25.0,7900.0,22.3907,22.4445,22.3907,22.4266,7900.0
2012-04-18 12:05:00,25.01,25.04,25.01,25.04,1300.0,22.4355,22.4625,22.4355,22.4625,1300.0
2012-04-18 12:10:00,25.03,25.09,25.01,25.08,9000.0,22.4535,22.5073,22.4355,22.4983,9000.0
2012-04-18 12:15:00,25.09,25.11,25.08,25.09,7600.0,22.5073,22.5253,22.4983,22.5073,7600.0
2012-04-18 12:20:00,25.1,25.19,25.1,25.18,15900.0,22.5163,22.597,22.5163,22.588,15900.0
2012-04-18 12:25:00,25.18,25.23,25.12,25.16,17100.0,22.588,22.6329,22.5342,22.5701,17100.0
2012-04-18 12:30:00,25.15,25.17,25.1,25.12,8100.0,22.5611,22.5791,22.5163,22.5342,8100.0
2012-04-18 12:35:00,25.12,25.13,25.06,25.1,5000.0,22.5342,22.5432,22.4804,22.5163,5000.0
2012-04-18 12:40:00,25.11,25.15,25.09,25.14,3800.0,22.5253,22.5611,22.5073,22.5522,3800.0
2012-04-18 12:45:00,25.15,25.17,25.12,25.12,21600.0,22.5611,22.5791,22.5342,22.5342,21600.0
2012-04-18 12:50:00,25.12,25.12,25.08,25.09,2700.0,22.5342,22.5342,22.4983,22.5073,2700.0
2012-04-18 12:55:00,25.11,25.15,25.08,25.13,10400.0,22.5253,22.5611,22.4983,22.5432,10400.0
2012-04-18 13:00:00,25.13,25.14,25.1,25.12,5300.0,22.5432,22.5522,22.5163,22.5342,5300.0
2012-04-18 13:05:00,25.12,25.2,25.12,25.2,15900.0,22.5342,22.606,22.5342,22.606,15900.0
2012-04-18 13:10:00,25.19,25.19,25.15,25.16,3500.0,22.597,22.597,22.5611,22.5701,3500.0
2012-04-18 13:15:00,25.15,25.15,25.11,25.15,10000.0,22.5611,22.5611,22.5253,22.5611,10000.0
2012-04-18 13:20:00,25.13,25.16,25.12,25.15,9000.0,22.5432,22.5701,22.5342,22.5611,9000.0
2012-04-18 13:25:00,25.15,25.15,25.08,25.09,4200.0,22.5611,22.5611,22.4983,22.5073,4200.0
2012-04-18 13:30:00,25.09,25.14,25.08,25.08,15900.0,22.5073,22.5522,22.4983,22.4983,15900.0
2012-04-18 13:35:00,25.07,25.1,25.02,25.02,10300.0,22.4894,22.5163,22.4445,22.4445,10300.0
2012-04-18 13:40:00,25.02,25.07,25.0,25.07,6300.0,22.4445,22.4894,22.4266,22.4894,6300.0
2012-04-18 13:45:00,25.07,25.07,25.04,25.06,1200.0,22.4894,22.4894,22.4625,22.4804,1200.0
2012-04-18 13:50:00,25.08,25.09,25.05,25.06,4100.0,22.4983,22.5073,22.4714,22.4804,4100.0
2012-04-18 13:55:00,25.05,25.07,25.01,25.04,7500.0,22.4714,22.4894,22.4355,22.4625,7500.0
2012-04-18 14:00:00,25.02,25.07,25.01,25.07,9400.0,22.4445,22.4894,22.4355,22.4894,9400.0
2012-04-18 14:05:00,25.09,25.16,25.08,25.11,6500.0,22.5073,22.5701,22.4983,22.5253,6500.0
2012-04-18 14:10:00,25.11,25.12,25.05,25.1,20500.0,22.5253,22.5342,22.4714,22.5163,20500.0
2012-04-18 14:15:00,25.09,25.11,25.06,25.08,5500.0,22.5073,22.5253,22.4804,22.4983,5500.0
2012-04-18 14:20:00,25.09,25.12,25.08,25.11,31700.0,22.5073,22.5342,22.4983,22.5253,31700.0
2012-04-18 14:25:00,25.11,25.15,25.11,25.14,29900.0,22.5253,22.5611,22.5253,22.5522,29900.0
2012-04-18 14:30:00,25.12,25.18,25.12,25.18,20300.0,22.5342,22.588,22.5342,22.588,20300.0
2012-04-18 14:35:00,25.18,25.18,25.12,25.14,6700.0,22.588,22.588,22.5342,22.5522,6700.0
2012-04-18 14:40:00,25.14,25.17,25.12,25.17,11400.0,22.5522,22.5791,22.5342,22.5791,11400.0
2012-04-18 14:45:00,25.17,25.17,25.15,25.17,3600.0,22.5791,22.5791,22.5611,22.5791,3600.0
2012-04-18 14:50:00,25.17,25.19,25.17,25.19,400.0,22.5791,22.597,22.5791,22.597,400.0
2012-04-18 14:55:00,25.19,25.2,25.15,25.16,9700.0,22.597,22.606,22.5611,22.5701,9700.0
2012-04-18 15:00:00,25.17,25.2,25.17,25.19,9500.0,22.5791,22.606,22.5791,22.597,9500.0
2012-04-18 15:05:00,25.2,25.2,25.15,25.16,5600.0,22.606,22.606,22.5611,22.5701,5600.0
2012-04-18 15:10:00,25.17,25.2,25.13,25.18,24500.0,22.5791,22.606,22.5432,22.588,24500.0
2012-04-18 15:15:00,25.15,25.17,25.12,25.14,6300.0,22.5611,22.5791,22.5342,22.5522,6300.0
2012-04-18 15:20:00,25.13,25.15,25.11,25.15,6100.0,22.5432,22.5611,22.5253,22.5611,6100.0
2012-04-18 15:25:00,25.16,25.16,25.09,25.13,5400.0,22.5701,22.5701,22.5073,22.5432,5400.0
2012-04-18 15:30:00,25.13,25.15,25.1,25.11,26700.0,22.5432,22.5611,22.5163,22.5253,26700.0
2012-04-18 15:35:00,25.11,25.13,25.09,25.1,12300.0,22.5253,22.5432,22.5073,22.5163,12300.0
2012-04-18 15:40:00,25.1,25.12,25.07,25.1,6800.0,22.5163,22.5342,22.4894,22.5163,6800.0
2012-04-18 15:45:00,25.1,25.1,25.06,25.07,6600.0,22.5163,22.5163,22.4804,22.4894,6600.0
2012-04-18 15:50:00,25.08,25.09,25.02,25.04,10700.0,22.4983,22.5073,22.4445,22.4625,10700.0
2012-04-18 15:55:00,25.03,25.05,25.0,25.04,9900.0,22.4535,22.4714,22.4266,22.4625,9900.0
2012-04-19 09:30:00,24.98,25.15,24.98,25.04,26800.0,22.4086,22.5611,22.4086,22.4625,26800.0
2012-04-19 09:35:00,25.0,25.02,24.88,24.94,3800.0,22.4266,22.4445,22.3189,22.3728,3800.0
2012-04-19 09:40:00,24.9,25.02,24.9,24.97,13900.0,22.3369,22.4445,22.3369,22.3997,13900.0
2012-04-19 09:45:00,24.98,25.11,24.95,24.96,92100.0,22.4086,22.5253,22.3817,22.3907,92100.0
2012-04-19 09:50:00,24.96,25.08,24.86,25.05,17900.0,22.3907,22.4983,22.301,22.4714,17900.0
2012-04-19 09:55:00,25.07,25.08,24.96,24.96,119800.0,22.4894,22.4983,22.3907,22.3907,119800.0
2012-04-19 10:00:00,24.96,24.96,24.75,24.79,17400.0,22.3907,22.3907,22.2023,22.2382,17400.0
2012-04-19 10:05:00,24.77,24.89,24.71,24.86,13800.0,22.2203,22.3279,22.1664,22.301,13800.0
2012-04-19 10:10:00,24.79,24.95,24.76,24.94,7200.0,22.2382,22.3817,22.2113,22.3728,7200.0
2012-04-19 10:15:00,24.87,24.98,24.84,24.96,20100.0,22.31,22.4086,22.283,22.3907,20100.0
2012-04-19 10:20:00,24.97,25.17,24.93,25.12,94200.0,22.3997,22.5791,22.3638,22.5342,94200.0
2012-04-19 10:25:00,25.13,25.16,25.08,25.1,26700.0,22.5432,22.5701,22.4983,22.5163,26700.0
2012-04-19 10:30:00,25.1,25.27,25.06,25.24,31900.0,22.5163,22.6688,22.4804,22.6419,31900.0
2012-04-19 10:35:00,25.24,25.32,25.23,25.29,26900.0,22.6419,22.7136,22.6329,22.6867,26900.0
2012-04-19 10:40:00,25.3,25.34,25.12,25.14,18500.0,22.6957,22.7316,22.5342,22.5522,18500.0
2012-04-19 10:45:00,25.14,25.22,25.1,25.15,33900.0,22.5522,22.6239,22.5163,22.5611,33900.0
2012-04-19 10:50:00,25.16,25.16,25.06,25.08,8300.0,22.5701,22.5701,22.4804,22.4983,8300.0
2012-04-19 10:55:00,25.1,25.1,25.02,25.03,16100.0,22.5163,22.5163,22.4445,22.4535,16100.0
2012-04-19 11:00:00,25.04,25.1,25.02,25.08,14000.0,22.4625,22.5163,22.4445,22.4983,14000.0
2012-04-19 11:05:00,25.08,25.11,24.97,24.97,20300.0,22.4983,22.5253,22.3997,22.3997,20300.0
2012-04-19 11:10:00,24.97,25.01,24.91,24.94,16700.0,22.3997,22.4355,22.3458,22.3728,16700.0
2012-04-19 11:15:00,24.93,24.98,24.93,24.93,5000.0,22.3638,22.4086,22.3638,22.3638,5000.0
2012-04-19 11:20:00,24.91,24.94,24.87,24.87,20100.0,22.3458,22.3728,22.31,22.31,20100.0
2012-04-19 11:25:00,24.87,24.88,24.81,24.81,2000.0,22.31,22.3189,22.2561,22.2561,2000.0
2012-04-19 11:30:00,24.83,24.83,24.7,24.71,7800.0,22.2741,22.2741,22.1575,22.1664,7800.0
2012-04-19 11:35:00,24.69,24.74,24.69,24.74,10900.0,22.1485,22.1933,22.1485,22.1933,10900.0
2012-04-19 11:40:00,24.81,24.81,24.76,24.81,1600.0,22.2561,22.2561,22.2113,22.2561,1600.0
2012-04-19 11:45:00,24.83,24.93,24.78,24.9,6200.0,22.2741,22.3638,22.2292,22.3369,6200.0
2012-04-19 11:50:00,24.9,24.97,24.89,24.94,4200.0,22.3369,22.3997,22.3279,22.3728,4200.0
2012-04-19 11:55:00,24.93,24.95,24.89,24.9,14400.0,22.3638,22.3817,22.3279,22.3369,14400.0
2012-04-19 12:00:00,24.9,24.93,24.76,24.77,17400.0,22.3369,22.3638,22.2113,22.2203,17400.0
2012-04-19 12:05:00,24.74,24.75,24.64,24.7,10600.0,22.1933,22.2023,22.1036,22.1575,10600.0
2012-04-19 12:10:00,24.71,24.78,24.64,24.77,4800.0,22.1664,22.2292,22.1036,22.2203,4800.0
2012-04-19 12:15:00,24.73,24.74,24.71,24.71,6000.0,22.1844,22.1933,22.1664,22.1664,6000.0
2012-04-19 12:20:00,24.7,24.76,24.7,24.72,6200.0,22.1575,22.2113,22.1575,22.1754,6200.0
2012-04-19 12:25:00,24.73,24.75,24.67,24.69,17900.0,22.1844,22.2023,22.1305,22.1485,17900.0
2012-04-19 12:30:00,24.69,24.7,24.61,24.68,16800.0,22.1485,22.1575,22.0767,22.1395,16800.0
2012-04-19 12:35:00,24.69,24.74,24.68,24.73,11400.0,22.1485,22.1933,22.1395,22.1844,11400.0
2012-04-19 12:40:00,24.72,24.75,24.67,24.67,8500.0,22.1754,22.2023,22.1305,22.1305,8500.0
2012-04-19 12:45:00,24.68,24.75,24.66,24.68,17000.0,22.1395,22.2023,22.1216,22.1395,17000.0
2012-04-19 12:50:00,24.68,24.74,24.67,24.69,8300.0,22.1395,22.1933,22.1305,22.1485,8300.0
2012-04-19 12:55:00,24.71,24.72,24.65,24.66,5900.0,22.1664,22.1754,22.1126,22.1216,5900.0
2012-04-19 13:00:00,24.67,24.73,24.65,24.71,11800.0,22.1305,22.1844,22.1126,22.1664,11800.0
2012-04-19 13:05:00,24.71,24.72,24.65,24.66,14400.0,22.1664,22.1754,22.1126,22.1216,14400.0
2012-04-19 13:10:00,24.69,24.69,24.58,24.59,22200.0,22.1485,22.1485,22.0498,22.0588,22200.0
2012-04-19 13:15:00,24.58,24.63,24.56,24.59,23600.0,22.0498,22.0947,22.0319,22.0588,23600.0
2012-04-19 13:20:00,24.59,24.63,24.54,24.62,35500.0,22.0588,22.0947,22.0139,22.0857,35500.0
2012-04-19 13:25:00,24.61,24.62,24.57,24.6,19600.0,22.0767,22.0857,22.0408,22.0678,19600.0
2012-04-19 13:30:00,24.58,24.65,24.56,24.65,10700.0,22.0498,22.1126,22.0319,22.1126,10700.0
2012-04-19 13:35:00,24.65,24.65,24.56,24.59,15900.0,22.1126,22.1126,22.0319,22.0588,15900.0
2012-04-19 13:40:00,24.59,24.63,24.58,24.58,9100.0,22.0588,22.0947,22.0498,22.0498,9100.0
2012-04-19 13:45:00,24.59,24.61,24.58,24.58,12300.0,22.0588,22.0767,22.0498,22.0498,12300.0
2012-04-19 13:50:00,24.59,24.61,24.53,24.55,14700.0,22.0588,22.0767,22.005,22.0229,14700.0
2012-04-19 13:55:00,24.55,24.56,24.44,24.46,17800.0,22.0229,22.0319,21.9242,21.9422,17800.0
2012-04-19 14:00:00,24.45,24.53,24.43,24.53,16100.0,21.9332,22.005,21.9153,22.005,16100.0
2012-04-19 14:05:00,24.51,24.54,24.44,24.47,11400.0,21.987,22.0139,21.9242,21.9511,11400.0
2012-04-19 14:10:00,24.46,24.49,24.41,24.45,11400.0,21.9422,21.9691,21.8973,21.9332,11400.0
2012-04-19 14:15:00,24.45,24.45,24.33,24.37,10400.0,21.9332,21.9332,21.8255,21.8614,10400.0
2012-04-19 14:20:00,24.38,24.4,24.34,24.38,17600.0,21.8704,21.8883,21.8345,21.8704,17600.0
2012-04-19 14:25:00,24.39,24.39,24.29,24.3,18100.0,21.8794,21.8794,21.7897,21.7986,18100.0
2012-04-19 14:30:00,24.32,24.32,24.19,24.25,19300.0,21.8166,21.8166,21.7,21.7538,19300.0
2012-04-19 14:35:00,24.24,24.29,24.17,24.29,9700.0,21.7448,21.7897,21.682,21.7897,9700.0
2012-04-19 14:40:00,24.28,24.29,24.25,24.28,5800.0,21.7807,21.7897,21.7538,21.7807,5800.0
2012-04-19 14:45:00,24.29,24.29,24.22,24.25,14900.0,21.7897,21.7897,21.7269,21.7538,14900.0
2012-04-19 14:50:00,24.24,24.29,24.19,24.29,21500.0,21.7448,21.7897,21.7,21.7897,21500.0
2012-04-19 14:55:00,24.31,24.31,24.23,24.25,35700.0,21.8076,21.8076,21.7358,21.7538,35700.0
2012-04-19 15:00:00,24.25,24.27,24.2,24.25,32300.0,21.7538,21.7717,21.7089,21.7538,32300.0
2012-04-19 15:05:00,24.26,24.26,24.2,24.21,9100.0,21.7628,21.7628,21.7089,21.7179,9100.0
2012-04-19 15:10:00,24.21,24.22,24.19,24.22,23600.0,21.7179,21.7269,21.7,21.7269,23600.0
2012-04-19 15:15:00,24.21,24.21,24.17,24.19,16000.0,21.7179,21.7179,21.682,21.7,16000.0
2012-04-19 15:20:00,24.18,24.19,24.13,24.19,14100.0,21.691,21.7,21.6461,21.7,14100.0
2012-04-19 15:25:00,24.18,24.22,24.17,24.22,21800.0,21.691,21.7269,21.682,21.7269,21800.0
2012-04-19 15:30:00,24.22,24.23,24.19,24.2,37000.0,21.7269,21.7358,21.7,21.7089,37000.0
2012-04-19 15:35:00,24.2,24.22,24.19,24.19,40600.0,21.7089,21.7269,21.7,21.7,40600.0
2012-04-19 15:40:00,24.19,24.21,24.17,24.19,48100.0,21.7,21.7179,21.682,21.7,48100.0
2012-04-19 15:45:00,24.19,24.23,24.19,24.2,42000.0,21.7,21.7358,21.7,21.7089,42000.0
2012-04-19 15:50:00,24.19,24.2,24.05,24.08,38900.0,21.7,21.7089,21.5744,21.6013,38900.0
2012-04-19 15:55:00,24.08,24.14,24.06,24.07,77300.0,21.6013,21.6551,21.5833,21.5923,77300.0
2012-04-20 09:30:00,24.45,24.45,24.09,24.12,92400.0,21.9332,21.9332,21.6102,21.6372,92400.0
2012-04-20 09:35:00,24.11,24.18,23.97,24.0,41000.0,21.6282,21.691,21.5026,21.5295,41000.0
2012-04-20 09:40:00,24.03,24.03,23.84,23.84,45200.0,21.5564,21.5564,21.386,21.386,45200.0
2012-04-20 09:45:00,23.85,23.85,23.19,23.37,151900.0,21.395,21.395,20.8029,20.9644,151900.0
2012-04-20 09:50:00,23.38,23.55,23.38,23.46,50700.0,20.9733,21.1258,20.9733,21.0451,50700.0
2012-04-20 09:55:00,23.47,23.56,23.39,23.48,44200.0,21.0541,21.1348,20.9823,21.063,44200.0
2012-04-20 10:00:00,23.48,23.53,23.4,23.45,102800.0,21.063,21.1079,20.9913,21.0361,102800.0
2012-04-20 10:05:00,23.44,23.47,23.42,23.47,86400.0,21.0272,21.0541,21.0092,21.0541,86400.0
2012-04-20 10:10:00,23.47,23.49,23.36,23.38,57800.0,21.0541,21.072,20.9554,20.9733,57800.0
2012-04-20 10:15:00,23.39,23.42,23.2,23.24,107400.0,20.9823,21.0092,20.8119,20.8477,107400.0
2012-04-20 10:20:00,23.22,23.32,23.2,23.27,43000.0,20.8298,20.9195,20.8119,20.8747,43000.0
2012-04-20 10:25:00,23.28,23.31,23.2,23.2,46500.0,20.8836,20.9105,20.8119,20.8119,46500.0
2012-04-20 10:30:00,23.22,23.27,23.2,23.26,46400.0,20.8298,20.8747,20.8119,20.8657,46400.0
2012-04-20 10:35:00,23.27,23.41,23.23,23.37,31000.0,20.8747,21.0002,20.8388,20.9644,31000.0
2012-04-20 10:40:00,23.39,23.41,23.23,23.23,55000.0,20.9823,21.0002,20.8388,20.8388,55000.0
2012-04-20 10:45:00,23.23,23.26,23.23,23.26,43700.0,20.8388,20.8657,20.8388,20.8657,43700.0
2012-04-20 10:50:00,23.26,23.3,23.23,23.24,18000.0,20.8657,20.9016,20.8388,20.8477,18000.0
2012-04-20 10:55:00,23.24,23.32,23.24,23.25,20200.0,20.8477,20.9195,20.8477,20.8567,20200.0
2012-04-20 11:00:00,23.25,23.3,23.07,23.16,39900.0,20.8567,20.9016,20.6952,20.776,39900.0
2012-04-20 11:05:00,23.16,23.18,23.1,23.15,24300.0,20.776,20.7939,20.7222,20.767,24300.0
2012-04-20 11:10:00,23.16,23.27,23.11,23.27,26300.0,20.776,20.8747,20.7311,20.8747,26300.0
2012-04-20 11:15:00,23.26,23.27,23.23,23.24,22700.0,20.8657,20.8747,20.8388,20.8477,22700.0
2012-04-20 11:20:00,23.24,23.46,23.24,23.45,72700.0,20.8477,21.0451,20.8477,21.0361,72700.0
2012-04-20 11:25:00,23.45,23.45,23.39,23.42,101500.0,21.0361,21.0361,20.9823,21.0092,101500.0
2012-04-20 11:30:00,23.42,23.42,23.37,23.4,32700.0,21.0092,21.0092,20.9644,20.9913,32700.0
2012-04-20 11:35:00,23.4,23.42,23.38,23.4,7100.0,20.9913,21.0092,20.9733,20.9913,7100.0
2012-04-20 11:40:00,23.4,23.41,23.33,23.39,16800.0,20.9913,21.0002,20.9285,20.9823,16800.0
2012-04-20 11:45:00,23.39,23.48,23.39,23.43,15700.0,20.9823,21.063,20.9823,21.0182,15700.0
2012-04-20 11:50:00,23.44,23.61,23.43,23.6,46700.0,21.0272,21.1797,21.0182,21.1707,46700.0
2012-04-20 11:55:00,23.6,23.63,23.56,23.58,27200.0,21.1707,21.1976,21.1348,21.1527,27200.0
2012-04-20 12:00:00,23.58,23.58,23.52,23.53,13400.0,21.1527,21.1527,21.0989,21.1079,13400.0
2012-04-20 12:05:00,23.53,23.56,23.52,23.54,13600.0,21.1079,21.1348,21.0989,21.1169,13600.0
2012-04-20 12:10:00,23.53,23.62,23.53,23.62,10900.0,21.1079,21.1886,21.1079,21.1886,10900.0
2012-04-20 12:15:00,23.63,23.67,23.6,23.63,36300.0,21.1976,21.2335,21.1707,21.1976,36300.0
2012-04-20 12:20:00,23.67,23.69,23.63,23.67,15300.0,21.2335,21.2514,21.1976,21.2335,15300.0
2012-04-20 12:25:00,23.66,23.69,23.63,23.64,10800.0,21.2245,21.2514,21.1976,21.2066,10800.0
2012-04-20 12:30:00,23.65,23.65,23.53,23.53,14700.0,21.2155,21.2155,21.1079,21.1079,14700.0
2012-04-20 12:35:00,23.54,23.57,23.46,23.51,48600.0,21.1169,21.1438,21.0451,21.09,48600.0
2012-04-20 12:40:00,23.5,23.51,23.44,23.45,22600.0,21.081,21.09,21.0272,21.0361,22600.0
2012-04-20 12:45:00,23.46,23.52,23.45,23.49,8900.0,21.0451,21.0989,21.0361,21.072,8900.0
2012-04-20 12:50:00,23.49,23.52,23.46,23.47,20300.0,21.072,21.0989,21.0451,21.0541,20300.0
2012-04-20 12:55:00,23.47,23.5,23.46,23.48,12600.0,21.0541,21.081,21.0451,21.063,12600.0
2012-04-20 13:00:00,23.48,23.49,23.44,23.46,17400.0,21.063,21.072,21.0272,21.0451,17400.0
2012-04-20 13:05:00,23.46,23.5,23.46,23.5,12200.0,21.0451,21.081,21.0451,21.081,12200.0
2012-04-20 13:10:00,23.51,23.52,23.48,23.49,21200.0,21.09,21.0989,21.063,21.072,21200.0
2012-04-20 13:15:00,23.5,23.51,23.46,23.47,14400.0,21.081,21.09,21.0451,21.0541,14400.0
2012-04-20 13:20:00,23.48,23.5,23.47,23.48,16000.0,21.063,21.081,21.0541,21.063,16000.0
2012-04-20 13:25:00,23.47,23.48,23.44,23.47,42100.0,21.0541,21.063,21.0272,21.0541,42100.0
2012-04-20 13:30:00,23.47,23.47,23.44,23.45,9300.0,21.0541,21.0541,21.0272,21.0361,9300.0
2012-04-20 13:35:00,23.44,23.49,23.44,23.46,92700.0,21.0272,21.072,21.0272,21.0451,92700.0
2012-04-20 13:40:00,23.46,23.5,23.46,23.49,14100.0,21.0451,21.081,21.0451,21.072,14100.0
2012-04-20 13:45:00,23.48,23.48,23.36,23.42,18800.0,21.063,21.063,20.9554,21.0092,18800.0
2012-04-20 13:50:00,23.41,23.42,23.33,23.35,12700.0,21.0002,21.0092,20.9285,20.9464,12700.0
2012-04-20 13:55:00,23.35,23.41,23.33,23.41,13800.0,20.9464,21.0002,20.9285,21.0002,13800.0
2012-04-20 14:00:00,23.41,23.45,23.4,23.45,11000.0,21.0002,21.0361,20.9913,21.0361,11000.0
2012-04-20 14:05:00,23.45,23.45,23.37,23.37,19900.0,21.0361,21.0361,20.9644,20.9644,19900.0
2012-04-20 14:10:00,23.37,23.46,23.37,23.46,33700.0,20.9644,21.0451,20.9644,21.0451,33700.0
2012-04-20 14:15:00,23.46,23.49,23.45,23.45,14900.0,21.0451,21.072,21.0361,21.0361,14900.0
2012-04-20 14:20:00,23.44,23.45,23.37,23.38,18400.0,21.0272,21.0361,20.9644,20.9733,18400.0
2012-04-20 14:25:00,23.38,23.41,23.37,23.4,57900.0,20.9733,21.0002,20.9644,20.9913,57900.0
2012-04-20 14:30:00,23.4,23.41,23.32,23.33,24200.0,20.9913,21.0002,20.9195,20.9285,24200.0
2012-04-20 14:35:00,23.34,23.34,23.28,23.28,18200.0,20.9375,20.9375,20.8836,20.8836,18200.0
2012-04-20 14:40:00,23.29,23.3,23.23,23.28,25000.0,20.8926,20.9016,20.8388,20.8836,25000.0
2012-04-20 14:45:00,23.25,23.29,23.24,23.28,11300.0,20.8567,20.8926,20.8477,20.8836,11300.0
2012-04-20 14:50:00,23.29,23.32,23.28,23.32,12800.0,20.8926,20.9195,20.8836,20.9195,12800.0
2012-04-20 14:55:00,23.32,23.33,23.2,23.21,11500.0,20.9195,20.9285,20.8119,20.8208,11500.0
2012-04-20 15:00:00,23.2,23.27,23.19,23.27,25600.0,20.8119,20.8747,20.8029,20.8747,25600.0
2012-04-20 15:05:00,23.27,23.29,23.24,23.24,24100.0,20.8747,20.8926,20.8477,20.8477,24100.0
2012-04-20 15:10:00,23.23,23.3,23.22,23.3,45400.0,20.8388,20.9016,20.8298,20.9016,45400.0
2012-04-20 15:15:00,23.31,23.35,23.28,23.34,16800.0,20.9105,20.9464,20.8836,20.9375,16800.0
2012-04-20 15:20:00,23.35,23.37,23.25,23.25,20400.0,20.9464,20.9644,20.8567,20.8567,20400.0
2012-04-20 15:25:00,23.24,23.3,23.22,23.3,14600.0,20.8477,20.9016,20.8298,20.9016,14600.0
2012-04-20 15:30:00,23.3,23.31,23.27,23.31,41100.0,20.9016,20.9105,20.8747,20.9105,41100.0
2012-04-20 15:35:00,23.31,23.32,23.3,23.31,24800.0,20.9105,20.9195,20.9016,20.9105,24800.0
2012-04-20 15:40:00,23.31,23.32,23.27,23.28,52000.0,20.9105,20.9195,20.8747,20.8836,52000.0
2012-04-20 15:45:00,23.28,23.29,23.23,23.25,83000.0,20.8836,20.8926,20.8388,20.8567,83000.0
2012-04-20 15:50:00,23.24,23.27,23.16,23.18,116400.0,20.8477,20.8747,20.776,20.7939,116400.0
2012-04-20 15:55:00,23.19,23.29,23.11,23.18,203200.0,20.8029,20.8926,20.7311,20.7939,203200.0
2012-04-23 09:30:00,23.01,23.11,22.56,22.59,91100.0,20.6414,20.7311,20.2377,20.2647,91100.0
2012-04-23 09:35:00,22.62,22.88,22.61,22.87,18600.0,20.2916,20.5248,20.2826,20.5158,18600.0
2012-04-23 09:40:00,22.85,22.92,22.83,22.87,32600.0,20.4979,20.5607,20.48,20.5158,32600.0
2012-04-23 09:45:00,22.87,22.89,22.79,22.8,99300.0,20.5158,20.5338,20.4441,20.453,99300.0
2012-04-23 09:50:00,22.8,22.89,22.76,22.76,27500.0,20.453,20.5338,20.4172,20.4172,27500.0
2012-04-23 09:55:00,22.77,22.86,22.75,22.84,20800.0,20.4261,20.5069,20.4082,20.4889,20800.0
2012-04-23 10:00:00,22.85,22.85,22.74,22.79,11100.0,20.4979,20.4979,20.3992,20.4441,11100.0
2012-04-23 10:05:00,22.77,22.77,22.7,22.71,8600.0,20.4261,20.4261,20.3633,20.3723,8600.0
2012-04-23 10:10:00,22.72,22.86,22.72,22.81,21000.0,20.3813,20.5069,20.3813,20.462,21000.0
2012-04-23 10:15:00,22.83,22.87,22.81,22.81,6100.0,20.48,20.5158,20.462,20.462,6100.0
2012-04-23 10:20:00,22.8,22.96,22.73,22.91,7600.0,20.453,20.5966,20.3902,20.5517,7600.0
2012-04-23 10:25:00,22.93,22.94,22.87,22.94,6500.0,20.5697,20.5786,20.5158,20.5786,6500.0
2012-04-23 10:30:00,22.91,22.93,22.85,22.93,10300.0,20.5517,20.5697,20.4979,20.5697,10300.0
2012-04-23 10:35:00,22.93,22.97,22.85,22.89,16400.0,20.5697,20.6055,20.4979,20.5338,16400.0
2012-04-23 10:40:00,22.9,22.92,22.84,22.92,4200.0,20.5427,20.5607,20.4889,20.5607,4200.0
2012-04-23 10:45:00,22.92,22.92,22.85,22.89,7100.0,20.5607,20.5607,20.4979,20.5338,7100.0
2012-04-23 10:50:00,22.88,22.91,22.84,22.91,6900.0,20.5248,20.5517,20.4889,20.5517,6900.0
2012-04-23 10:55:00,22.89,22.91,22.82,22.82,7600.0,20.5338,20.5517,20.471,20.471,7600.0
2012-04-23 11:00:00,22.82,22.98,22.82,22.97,10700.0,20.471,20.6145,20.471,20.6055,10700.0
2012-04-23 11:05:00,22.97,23.04,22.95,23.03,23500.0,20.6055,20.6683,20.5876,20.6594,23500.0
2012-04-23 11:10:00,23.03,23.07,23.01,23.07,9000.0,20.6594,20.6952,20.6414,20.6952,9000.0
2012-04-23 11:15:00,23.05,23.05,22.86,22.86,12900.0,20.6773,20.6773,20.5069,20.5069,12900.0
2012-04-23 11:20:00,22.86,22.92,22.83,22.85,12000.0,20.5069,20.5607,20.48,20.4979,12000.0
2012-04-23 11:25:00,22.84,22.95,22.84,22.9,10300.0,20.4889,20.5876,20.4889,20.5427,10300.0
2012-04-23 11:30:00,22.91,22.96,22.9,22.91,20800.0,20.5517,20.5966,20.5427,20.5517,20800.0
2012-04-23 11:35:00,22.91,23.03,22.9,23.02,12000.0,20.5517,20.6594,20.5427,20.6504,12000.0
2012-04-23 11:40:00,23.01,23.09,23.01,23.05,6900.0,20.6414,20.7132,20.6414,20.6773,6900.0
2012-04-23 11:45:00,23.04,23.09,23.03,23.09,5100.0,20.6683,20.7132,20.6594,20.7132,5100.0
2012-04-23 11:50:00,23.1,23.11,23.06,23.08,7300.0,20.7222,20.7311,20.6863,20.7042,7300.0
2012-04-23 11:55:00,23.09,23.16,23.06,23.15,7800.0,20.7132,20.776,20.6863,20.767,7800.0
2012-04-23 12:00:00,23.14,23.16,23.12,23.14,6700.0,20.758,20.776,20.7401,20.758,6700.0
2012-04-23 12:05:00,23.15,23.16,23.11,23.13,7900.0,20.767,20.776,20.7311,20.7491,7900.0
2012-04-23 12:10:00,23.1,23.11,23.03,23.03,5900.0,20.7222,20.7311,20.6594,20.6594,5900.0
2012-04-23 12:15:00,23.03,23.04,23.01,23.02,3300.0,20.6594,20.6683,20.6414,20.6504,3300.0
2012-04-23 12:20:00,23.02,23.04,23.01,23.03,7000.0,20.6504,20.6683,20.6414,20.6594,7000.0
2012-04-23 12:25:00,23.02,23.08,23.01,23.05,23400.0,20.6504,20.7042,20.6414,20.6773,23400.0
2012-04-23 12:30:00,23.05,23.18,23.05,23.17,23700.0,20.6773,20.7939,20.6773,20.785,23700.0
2012-04-23 12:35:00,23.16,23.21,23.16,23.18,7500.0,20.776,20.8208,20.776,20.7939,7500.0
2012-04-23 12:40:00,23.18,23.19,23.15,23.19,3600.0,20.7939,20.8029,20.767,20.8029,3600.0
2012-04-23 12:45:00,23.19,23.21,23.15,23.15,5700.0,20.8029,20.8208,20.767,20.767,5700.0
2012-04-23 12:50:00,23.15,23.2,23.12,23.17,7600.0,20.767,20.8119,20.7401,20.785,7600.0
2012-04-23 12:55:00,23.18,23.23,23.16,23.22,18800.0,20.7939,20.8388,20.776,20.8298,18800.0
2012-04-23 13:00:00,23.23,23.34,23.23,23.3,91100.0,20.8388,20.9375,20.8388,20.9016,91100.0
2012-04-23 13:05:00,23.3,23.31,23.23,23.27,19800.0,20.9016,20.9105,20.8388,20.8747,19800.0
2012-04-23 13:10:00,23.28,23.28,23.21,23.25,13300.0,20.8836,20.8836,20.8208,20.8567,13300.0
2012-04-23 13:15:00,23.25,23.27,23.2,23.23,11900.0,20.8567,20.8747,20.8119,20.8388,11900.0
2012-04-23 13:20:00,23.21,23.24,23.2,23.24,5500.0,20.8208,20.8477,20.8119,20.8477,5500.0
2012-04-23 13:25:00,23.25,23.25,23.21,23.23,2500.0,20.8567,20.8567,20.8208,20.8388,2500.0
2012-04-23 13:30:00,23.22,23.25,23.22,23.23,4400.0,20.8298,20.8567,20.8298,20.8388,4400.0
2012-04-23 13:35:00,23.22,23.25,23.21,23.24,7000.0,20.8298,20.8567,20.8208,20.8477,7000.0
2012-04-23 13:40:00,23.23,23.25,23.21,23.22,7200.0,20.8388,20.8567,20.8208,20.8298,7200.0
2012-04-23 13:45:00,23.21,23.21,23.15,23.19,5400.0,20.8208,20.8208,20.767,20.8029,5400.0
2012-04-23 13:50:00,23.21,23.26,23.21,23.24,6900.0,20.8208,20.8657,20.8208,20.8477,6900.0
2012-04-23 13:55:00,23.25,23.25,23.23,23.23,6000.0,20.8567,20.8567,20.8388,20.8388,6000.0
2012-04-23 14:00:00,23.23,23.23,23.1,23.1,12700.0,20.8388,20.8388,20.7222,20.7222,12700.0
2012-04-23 14:05:00,23.1,23.1,23.05,23.07,11600.0,20.7222,20.7222,20.6773,20.6952,11600.0
2012-04-23 14:10:00,23.07,23.08,23.02,23.06,12500.0,20.6952,20.7042,20.6504,20.6863,12500.0
2012-04-23 14:15:00,23.06,23.12,23.05,23.08,4700.0,20.6863,20.7401,20.6773,20.7042,4700.0
2012-04-23 14:20:00,23.1,23.22,23.1,23.18,9900.0,20.7222,20.8298,20.7222,20.7939,9900.0
2012-04-23 14:25:00,23.18,23.2,23.18,23.19,1800.0,20.7939,20.8119,20.7939,20.8029,1800.0
2012-04-23 14:30:00,23.2,23.21,23.17,23.2,8800.0,20.8119,20.8208,20.785,20.8119,8800.0
2012-04-23 14:35:00,23.2,23.23,23.18,23.22,9000.0,20.8119,20.8388,20.7939,20.8298,9000.0
2012-04-23 14:40:00,23.22,23.27,23.21,23.25,41000.0,20.8298,20.8747,20.8208,20.8567,41000.0
2012-04-23 14:45:00,23.24,23.29,23.2,23.23,29300.0,20.8477,20.8926,20.8119,20.8388,29300.0
2012-04-23 14:50:00,23.25,23.28,23.23,23.28,5100.0,20.8567,20.8836,20.8388,20.8836,5100.0
2012-04-23 14:55:00,23.27,23.28,23.24,23.27,12300.0,20.8747,20.8836,20.8477,20.8747,12300.0
2012-04-23 15:00:00,23.25,23.29,23.25,23.28,17000.0,20.8567,20.8926,20.8567,20.8836,17000.0
2012-04-23 15:05:00,23.28,23.32,23.26,23.27,20000.0,20.8836,20.9195,20.8657,20.8747,20000.0
2012-04-23 15:10:00,23.26,23.29,23.26,23.28,13400.0,20.8657,20.8926,20.8657,20.8836,13400.0
2012-04-23 15:15:00,23.28,23.33,23.26,23.32,10300.0,20.8836,20.9285,20.8657,20.9195,10300.0
2012-04-23 15:20:00,23.32,23.35,23.29,23.3,14300.0,20.9195,20.9464,20.8926,20.9016,14300.0
2012-04-23 15:25:00,23.3,23.33,23.3,23.33,12900.0,20.9016,20.9285,20.9016,20.9285,12900.0
2012-04-23 15:30:00,23.33,23.36,23.3,23.33,17900.0,20.9285,20.9554,20.9016,20.9285,17900.0
2012-04-23 15:35:00,23.33,23.37,23.33,23.37,11600.0,20.9285,20.9644,20.9285,20.9644,11600.0
2012-04-23 15:40:00,23.37,23.43,23.35,23.42,26500.0,20.9644,21.0182,20.9464,21.0092,26500.0
2012-04-23 15:45:00,23.42,23.47,23.4,23.46,18700.0,21.0092,21.0541,20.9913,21.0451,18700.0
2012-04-23 15:50:00,23.46,23.52,23.44,23.51,36600.0,21.0451,21.0989,21.0272,21.09,36600.0
2012-04-23 15:55:00,23.5,23.51,23.43,23.44,84300.0,21.081,21.09,21.0182,21.0272,84300.0
2012-04-24 09:30:00,23.6,23.89,23.6,23.8,87600.0,21.1707,21.4308,21.1707,21.3501,87600.0
2012-04-24 09:35:00,23.83,23.89,23.43,23.46,24800.0,21.377,21.4308,21.0182,21.0451,24800.0
2012-04-24 09:40:00,23.47,23.61,23.45,23.54,33700.0,21.0541,21.1797,21.0361,21.1169,33700.0
2012-04-24 09:45:00,23.51,23.6,23.45,23.59,24200.0,21.09,21.1707,21.0361,21.1617,24200.0
2012-04-24 09:50:00,23.57,23.64,23.57,23.58,13700.0,21.1438,21.2066,21.1438,21.1527,13700.0
2012-04-24 09:55:00,23.6,23.63,23.57,23.58,8300.0,21.1707,21.1976,21.1438,21.1527,8300.0
2012-04-24 10:00:00,23.57,23.75,23.57,23.73,27900.0,21.1438,21.3052,21.1438,21.2873,27900.0
2012-04-24 10:05:00,23.72,23.72,23.65,23.69,15600.0,21.2783,21.2783,21.2155,21.2514,15600.0
2012-04-24 10:10:00,23.63,23.7,23.62,23.66,8100.0,21.1976,21.2604,21.1886,21.2245,8100.0
2012-04-24 10:15:00,23.65,23.69,23.62,23.64,28100.0,21.2155,21.2514,21.1886,21.2066,28100.0
2012-04-24 10:20:00,23.6,23.69,23.57,23.68,14500.0,21.1707,21.2514,21.1438,21.2425,14500.0
2012-04-24 10:25:00,23.68,23.72,23.6,23.7,41400.0,21.2425,21.2783,21.1707,21.2604,41400.0
2012-04-24 10:30:00,23.71,23.8,23.71,23.74,6900.0,21.2694,21.3501,21.2694,21.2963,6900.0
2012-04-24 10:35:00,23.7,23.8,23.7,23.77,15900.0,21.2604,21.3501,21.2604,21.3232,15900.0
2012-04-24 10:40:00,23.76,23.84,23.76,23.83,8300.0,21.3142,21.386,21.3142,21.377,8300.0
2012-04-24 10:45:00,23.84,23.9,23.82,23.88,16800.0,21.386,21.4398,21.368,21.4219,16800.0
2012-04-24 10:50:00,23.87,23.88,23.85,23.85,13400.0,21.4129,21.4219,21.395,21.395,13400.0
2012-04-24 10:55:00,23.86,23.91,23.81,23.9,15800.0,21.4039,21.4488,21.3591,21.4398,15800.0
2012-04-24 11:00:00,23.9,24.02,23.9,23.96,36800.0,21.4398,21.5475,21.4398,21.4936,36800.0
2012-04-24 11:05:00,23.95,23.98,23.9,23.96,18100.0,21.4847,21.5116,21.4398,21.4936,18100.0
2012-04-24 11:10:00,23.94,23.95,23.86,23.94,10300.0,21.4757,21.4847,21.4039,21.4757,10300.0
2012-04-24 11:15:00,23.95,23.95,23.85,23.87,12000.0,21.4847,21.4847,21.395,21.4129,12000.0
2012-04-24 11:20:00,23.86,23.87,23.81,23.82,7000.0,21.4039,21.4129,21.3591,21.368,7000.0
2012-04-24 11:25:00,23.8,23.91,23.8,23.87,10300.0,21.3501,21.4488,21.3501,21.4129,10300.0
2012-04-24 11:30:00,23.87,23.96,23.87,23.96,12400.0,21.4129,21.4936,21.4129,21.4936,12400.0
2012-04-24 11:35:00,23.96,23.96,23.89,23.91,9600.0,21.4936,21.4936,21.4308,21.4488,9600.0
2012-04-24 11:40:00,23.91,23.96,23.91,23.94,7900.0,21.4488,21.4936,21.4488,21.4757,7900.0
2012-04-24 11:45:00,23.97,24.01,23.97,24.01,7200.0,21.5026,21.5385,21.5026,21.5385,7200.0
2012-04-24 11:50:00,24.01,24.05,23.99,24.05,12900.0,21.5385,21.5744,21.5205,21.5744,12900.0
2012-04-24 11:55:00,24.04,24.06,24.03,24.05,11200.0,21.5654,21.5833,21.5564,21.5744,11200.0
2012-04-24 12:00:00,24.05,24.05,24.03,24.03,8300.0,21.5744,21.5744,21.5564,21.5564,8300.0
2012-04-24 12:05:00,24.03,24.05,24.03,24.05,11000.0,21.5564,21.5744,21.5564,21.5744,11000.0
2012-04-24 12:10:00,24.05,24.09,24.05,24.06,12000.0,21.5744,21.6102,21.5744,21.5833,12000.0
2012-04-24 12:15:00,24.06,24.06,23.98,24.01,12900.0,21.5833,21.5833,21.5116,21.5385,12900.0
2012-04-24 12:20:00,24.01,24.04,23.99,24.04,15200.0,21.5385,21.5654,21.5205,21.5654,15200.0
2012-04-24 12:25:00,24.03,24.17,24.0,24.17,63700.0,21.5564,21.682,21.5295,21.682,63700.0
2012-04-24 12:30:00,24.16,24.2,24.07,24.09,35800.0,21.673,21.7089,21.5923,21.6102,35800.0
2012-04-24 12:35:00,24.08,24.08,24.0,24.0,8400.0,21.6013,21.6013,21.5295,21.5295,8400.0
2012-04-24 12:40:00,24.0,24.01,23.99,24.01,6100.0,21.5295,21.5385,21.5205,21.5385,6100.0
2012-04-24 12:45:00,24.0,24.01,23.99,23.99,4000.0,21.5295,21.5385,21.5205,21.5205,4000.0
2012-04-24 12:50:00,23.96,24.0,23.96,23.98,15400.0,21.4936,21.5295,21.4936,21.5116,15400.0
2012-04-24 12:55:00,23.99,23.99,23.91,23.92,9000.0,21.5205,21.5205,21.4488,21.4577,9000.0
2012-04-24 13:00:00,23.92,23.92,23.9,23.91,3700.0,21.4577,21.4577,21.4398,21.4488,3700.0
2012-04-24 13:05:00,23.91,23.91,23.86,23.89,8500.0,21.4488,21.4488,21.4039,21.4308,8500.0
2012-04-24 13:10:00,23.89,23.93,23.87,23.88,5600.0,21.4308,21.4667,21.4129,21.4219,5600.0
2012-04-24 13:15:00,23.88,23.89,23.83,23.86,6000.0,21.4219,21.4308,21.377,21.4039,6000.0
2012-04-24 13:20:00,23.85,23.87,23.82,23.87,7600.0,21.395,21.4129,21.368,21.4129,7600.0
2012-04-24 13:25:00,23.85,23.92,23.85,23.89,11200.0,21.395,21.4577,21.395,21.4308,11200.0
2012-04-24 13:30:00,23.9,23.97,23.89,23.91,19900.0,21.4398,21.5026,21.4308,21.4488,19900.0
2012-04-24 13:35:00,23.9,23.92,23.87,23.92,15700.0,21.4398,21.4577,21.4129,21.4577,15700.0
2012-04-24 13:40:00,23.92,23.93,23.89,23.92,32900.0,21.4577,21.4667,21.4308,21.4577,32900.0
2012-04-24 13:45:00,23.92,23.92,23.9,23.91,8700.0,21.4577,21.4577,21.4398,21.4488,8700.0
2012-04-24 13:50:00,23.91,23.93,23.89,23.91,24600.0,21.4488,21.4667,21.4308,21.4488,24600.0
2012-04-24 13:55:00,23.9,23.91,23.88,23.89,13400.0,21.4398,21.4488,21.4219,21.4308,13400.0
2012-04-24 14:00:00,23.88,23.88,23.8,23.81,15600.0,21.4219,21.4219,21.3501,21.3591,15600.0
2012-04-24 14:05:00,23.81,23.81,23.8,23.81,6300.0,21.3591,21.3591,21.3501,21.3591,6300.0
2012-04-24 14:10:00,23.81,23.81,23.76,23.8,15100.0,21.3591,21.3591,21.3142,21.3501,15100.0
2012-04-24 14:15:00,23.81,23.82,23.76,23.81,9500.0,21.3591,21.368,21.3142,21.3591,9500.0
2012-04-24 14:20:00,23.8,23.83,23.78,23.81,12700.0,21.3501,21.377,21.3322,21.3591,12700.0
2012-04-24 14:25:00,23.82,23.82,23.76,23.82,19600.0,21.368,21.368,21.3142,21.368,19600.0
2012-04-24 14:30:00,23.8,23.85,23.8,23.85,7800.0,21.3501,21.395,21.3501,21.395,7800.0
2012-04-24 14:35:00,23.85,23.92,23.82,23.91,14100.0,21.395,21.4577,21.368,21.4488,14100.0
2012-04-24 14:40:00,23.92,23.93,23.86,23.92,9500.0,21.4577,21.4667,21.4039,21.4577,9500.0
2012-04-24 14:45:00,23.92,23.93,23.89,23.92,13800.0,21.4577,21.4667,21.4308,21.4577,13800.0
2012-04-24 14:50:00,23.93,23.96,23.92,23.96,10700.0,21.4667,21.4936,21.4577,21.4936,10700.0
2012-04-24 14:55:00,23.95,23.96,23.88,23.94,19200.0,21.4847,21.4936,21.4219,21.4757,19200.0
2012-04-24 15:00:00,23.93,23.93,23.85,23.89,7100.0,21.4667,21.4667,21.395,21.4308,7100.0
2012-04-24 15:05:00,23.88,23.88,23.83,23.83,9300.0,21.4219,21.4219,21.377,21.377,9300.0
2012-04-24 15:10:00,23.83,23.84,23.78,23.8,10400.0,21.377,21.386,21.3322,21.3501,10400.0
2012-04-24 15:15:00,23.79,23.82,23.77,23.77,15000.0,21.3411,21.368,21.3232,21.3232,15000.0
2012-04-24 15:20:00,23.79,23.9,23.79,23.9,13500.0,21.3411,21.4398,21.3411,21.4398,13500.0
2012-04-24 15:25:00,23.9,23.99,23.86,23.9,79700.0,21.4398,21.5205,21.4039,21.4398,79700.0
2012-04-24 15:30:00,23.89,23.98,23.87,23.98,17200.0,21.4308,21.5116,21.4129,21.5116,17200.0
2012-04-24 15:35:00,23.98,23.99,23.97,23.98,17500.0,21.5116,21.5205,21.5026,21.5116,17500.0
2012-04-24 15:40:00,23.99,23.99,23.88,23.88,86100.0,21.5205,21.5205,21.4219,21.4219,86100.0
2012-04-24 15:45:00,23.88,23.91,23.85,23.88,25000.0,21.4219,21.4488,21.395,21.4219,25000.0
2012-04-24 15:50:00,23.87,23.88,23.81,23.84,23000.0,21.4129,21.4219,21.3591,21.386,23000.0
2012-04-24 15:55:00,23.84,23.9,23.82,23.9,28200.0,21.386,21.4398,21.368,21.4398,28200.0
2012-04-25 09:30:00,24.49,24.74,24.31,24.55,38100.0,21.9691,22.1933,21.8076,22.0229,38100.0
2012-04-25 09:35:00,24.55,24.63,24.5,24.54,54300.0,22.0229,22.0947,21.978,22.0139,54300.0
2012-04-25 09:40:00,24.53,24.64,24.5,24.55,65400.0,22.005,22.1036,21.978,22.0229,65400.0
2012-04-25 09:45:00,24.54,24.65,24.5,24.5,31900.0,22.0139,22.1126,21.978,21.978,31900.0
2012-04-25 09:50:00,24.5,24.54,24.5,24.54,56400.0,21.978,22.0139,21.978,22.0139,56400.0
2012-04-25 09:55:00,24.54,24.56,24.5,24.55,21800.0,22.0139,22.0319,21.978,22.0229,21800.0
2012-04-25 10:00:00,24.55,24.66,24.53,24.58,30700.0,22.0229,22.1216,22.005,22.0498,30700.0
2012-04-25 10:05:00,24.58,24.7,24.55,24.67,34800.0,22.0498,22.1575,22.0229,22.1305,34800.0
2012-04-25 10:10:00,24.68,24.68,24.58,24.6,47600.0,22.1395,22.1395,22.0498,22.0678,47600.0
2012-04-25 10:15:00,24.6,24.69,24.56,24.68,26700.0,22.0678,22.1485,22.0319,22.1395,26700.0
2012-04-25 10:20:00,24.69,24.75,24.63,24.64,29600.0,22.1485,22.2023,22.0947,22.1036,29600.0
2012-04-25 10:25:00,24.65,24.69,24.51,24.54,41300.0,22.1126,22.1485,21.987,22.0139,41300.0
2012-04-25 10:30:00,24.53,24.56,24.44,24.53,36600.0,22.005,22.0319,21.9242,22.005,36600.0
2012-04-25 10:35:00,24.54,24.6,24.51,24.53,16300.0,22.0139,22.0678,21.987,22.005,16300.0
2012-04-25 10:40:00,24.54,24.55,24.48,24.48,18300.0,22.0139,22.0229,21.9601,21.9601,18300.0
2012-04-25 10:45:00,24.47,24.47,24.35,24.39,16000.0,21.9511,21.9511,21.8435,21.8794,16000.0
2012-04-25 10:50:00,24.39,24.4,24.26,24.27,18200.0,21.8794,21.8883,21.7628,21.7717,18200.0
2012-04-25 10:55:00,24.27,24.27,24.05,24.06,34600.0,21.7717,21.7717,21.5744,21.5833,34600.0
2012-04-25 11:00:00,24.06,24.12,24.01,24.01,40500.0,21.5833,21.6372,21.5385,21.5385,40500.0
2012-04-25 11:05:00,24.01,24.04,24.0,24.04,9400.0,21.5385,21.5654,21.5295,21.5654,9400.0
2012-04-25 11:10:00,24.04,24.08,24.0,24.0,22300.0,21.5654,21.6013,21.5295,21.5295,22300.0
2012-04-25 11:15:00,24.0,24.0,23.91,23.92,32400.0,21.5295,21.5295,21.4488,21.4577,32400.0
2012-04-25 11:20:00,23.92,23.97,23.89,23.91,16100.0,21.4577,21.5026,21.4308,21.4488,16100.0
2012-04-25 11:25:00,23.91,24.01,23.89,24.01,14400.0,21.4488,21.5385,21.4308,21.5385,14400.0
2012-04-25 11:30:00,24.02,24.03,23.94,23.94,8700.0,21.5475,21.5564,21.4757,21.4757,8700.0
2012-04-25 11:35:00,23.94,23.95,23.9,23.9,11800.0,21.4757,21.4847,21.4398,21.4398,11800.0
2012-04-25 11:40:00,23.9,23.95,23.9,23.9,11800.0,21.4398,21.4847,21.4398,21.4398,11800.0
2012-04-25 11:45:00,23.89,23.91,23.8,23.8,34200.0,21.4308,21.4488,21.3501,21.3501,34200.0
2012-04-25 11:50:00,23.81,23.81,23.73,23.75,27500.0,21.3591,21.3591,21.2873,21.3052,27500.0
2012-04-25 11:55:00,23.75,23.82,23.73,23.74,22000.0,21.3052,21.368,21.2873,21.2963,22000.0
2012-04-25 12:00:00,23.74,23.78,23.73,23.75,22200.0,21.2963,21.3322,21.2873,21.3052,22200.0
2012-04-25 12:05:00,23.74,23.92,23.72,23.9,18200.0,21.2963,21.4577,21.2783,21.4398,18200.0
2012-04-25 12:10:00,23.91,24.01,23.91,24.01,11000.0,21.4488,21.5385,21.4488,21.5385,11000.0
2012-04-25 12:15:00,24.01,24.01,23.96,24.0,16200.0,21.5385,21.5385,21.4936,21.5295,16200.0
2012-04-25 12:20:00,24.01,24.01,23.95,23.95,13800.0,21.5385,21.5385,21.4847,21.4847,13800.0
2012-04-25 12:25:00,23.95,23.96,23.93,23.95,7200.0,21.4847,21.4936,21.4667,21.4847,7200.0
2012-04-25 12:30:00,23.93,23.94,23.91,23.91,7400.0,21.4667,21.4757,21.4488,21.4488,7400.0
2012-04-25 12:35:00,23.91,23.95,23.9,23.9,5300.0,21.4488,21.4847,21.4398,21.4398,5300.0
2012-04-25 12:40:00,23.9,23.99,23.9,23.97,6000.0,21.4398,21.5205,21.4398,21.5026,6000.0
2012-04-25 12:45:00,23.98,23.99,23.9,23.9,7200.0,21.5116,21.5205,21.4398,21.4398,7200.0
2012-04-25 12:50:00,23.9,23.93,23.9,23.92,3200.0,21.4398,21.4667,21.4398,21.4577,3200.0
2012-04-25 12:55:00,23.92,24.0,23.91,24.0,8900.0,21.4577,21.5295,21.4488,21.5295,8900.0
2012-04-25 13:00:00,24.01,24.02,23.98,24.01,9200.0,21.5385,21.5475,21.5116,21.5385,9200.0
2012-04-25 13:05:00,24.02,24.15,24.02,24.13,22200.0,21.5475,21.6641,21.5475,21.6461,22200.0
2012-04-25 13:10:00,24.12,24.14,24.12,24.13,6100.0,21.6372,21.6551,21.6372,21.6461,6100.0
2012-04-25 13:15:00,24.13,24.2,24.13,24.19,6700.0,21.6461,21.7089,21.6461,21.7,6700.0
2012-04-25 13:20:00,24.19,24.2,24.17,24.17,6300.0,21.7,21.7089,21.682,21.682,6300.0
2012-04-25 13:25:00,24.18,24.19,24.15,24.16,8500.0,21.691,21.7,21.6641,21.673,8500.0
2012-04-25 13:30:00,24.17,24.17,24.14,24.15,9300.0,21.682,21.682,21.6551,21.6641,9300.0
2012-04-25 13:35:00,24.14,24.18,24.12,24.16,24400.0,21.6551,21.691,21.6372,21.673,24400.0
2012-04-25 13:40:00,24.14,24.16,24.09,24.11,7900.0,21.6551,21.673,21.6102,21.6282,7900.0
2012-04-25 13:45:00,24.1,24.13,24.07,24.1,14800.0,21.6192,21.6461,21.5923,21.6192,14800.0
2012-04-25 13:50:00,24.09,24.12,24.03,24.09,28900.0,21.6102,21.6372,21.5564,21.6102,28900.0
2012-04-25 13:55:00,24.07,24.08,24.05,24.06,4900.0,21.5923,21.6013,21.5744,21.5833,4900.0
2012-04-25 14:00:00,24.06,24.08,24.0,24.02,11800.0,21.5833,21.6013,21.5295,21.5475,11800.0
2012-04-25 14:05:00,24.02,24.05,24.0,24.04,13700.0,21.5475,21.5744,21.5295,21.5654,13700.0
2012-04-25 14:10:00,24.02,24.12,24.01,24.11,30300.0,21.5475,21.6372,21.5385,21.6282,30300.0
2012-04-25 14:15:00,24.11,24.11,24.07,24.08,7700.0,21.6282,21.6282,21.5923,21.6013,7700.0
2012-04-25 14:20:00,24.1,24.19,24.1,24.18,14500.0,21.6192,21.7,21.6192,21.691,14500.0
2012-04-25 14:25:00,24.19,24.24,24.18,24.21,20200.0,21.7,21.7448,21.691,21.7179,20200.0
2012-04-25 14:30:00,24.22,24.25,24.19,24.22,12600.0,21.7269,21.7538,21.7,21.7269,12600.0
2012-04-25 14:35:00,24.21,24.31,24.2,24.24,29300.0,21.7179,21.8076,21.7089,21.7448,29300.0
2012-04-25 14:40:00,24.25,24.26,24.19,24.19,13000.0,21.7538,21.7628,21.7,21.7,13000.0
2012-04-25 14:45:00,24.19,24.22,24.18,24.19,17300.0,21.7,21.7269,21.691,21.7,17300.0
2012-04-25 14:50:00,24.18,24.25,24.18,24.25,12900.0,21.691,21.7538,21.691,21.7538,12900.0
2012-04-25 14:55:00,24.25,24.26,24.19,24.2,13200.0,21.7538,21.7628,21.7,21.7089,13200.0
2012-04-25 15:00:00,24.21,24.26,24.21,24.25,12700.0,21.7179,21.7628,21.7179,21.7538,12700.0
2012-04-25 15:05:00,24.25,24.25,24.19,24.2,6100.0,21.7538,21.7538,21.7,21.7089,6100.0
2012-04-25 15:10:00,24.19,24.21,24.18,24.2,13700.0,21.7,21.7179,21.691,21.7089,13700.0
2012-04-25 15:15:00,24.19,24.21,24.18,24.21,9400.0,21.7,21.7179,21.691,21.7179,9400.0
2012-04-25 15:20:00,24.22,24.22,24.2,24.2,8500.0,21.7269,21.7269,21.7089,21.7089,8500.0
2012-04-25 15:25:00,24.2,24.2,24.11,24.11,23900.0,21.7089,21.7089,21.6282,21.6282,23900.0
2012-04-25 15:30:00,24.11,24.13,24.07,24.07,23200.0,21.6282,21.6461,21.5923,21.5923,23200.0
2012-04-25 15:35:00,24.08,24.1,24.04,24.04,36900.0,21.6013,21.6192,21.5654,21.5654,36900.0
2012-04-25 15:40:00,24.05,24.06,24.0,24.05,57900.0,21.5744,21.5833,21.5295,21.5744,57900.0
2012-04-25 15:45:00,24.06,24.14,24.04,24.1,97000.0,21.5833,21.6551,21.5654,21.6192,97000.0
2012-04-25 15:50:00,24.09,24.11,24.04,24.11,62500.0,21.6102,21.6282,21.5654,21.6282,62500.0
2012-04-25 15:55:00,24.12,24.12,24.06,24.07,60400.0,21.6372,21.6372,21.5833,21.5923,60400.0
2012-04-26 09:30:00,24.23,24.35,24.09,24.35,15100.0,21.7358,21.8435,21.6102,21.8435,15100.0
2012-04-26 09:35:00,24.35,24.52,24.34,24.49,43300.0,21.8435,21.996,21.8345,21.9691,43300.0
2012-04-26 09:40:00,24.48,24.52,24.45,24.51,11500.0,21.9601,21.996,21.9332,21.987,11500.0
2012-04-26 09:45:00,24.53,24.53,24.46,24.5,98600.0,22.005,22.005,21.9422,21.978,98600.0
2012-04-26 09:50:00,24.5,24.53,24.48,24.53,18500.0,21.978,22.005,21.9601,22.005,18500.0
2012-04-26 09:55:00,24.53,24.53,24.41,24.41,19100.0,22.005,22.005,21.8973,21.8973,19100.0
2012-04-26 10:00:00,24.44,24.52,24.41,24.5,23900.0,21.9242,21.996,21.8973,21.978,23900.0
2012-04-26 10:05:00,24.49,24.53,24.49,24.53,97900.0,21.9691,22.005,21.9691,22.005,97900.0
2012-04-26 10:10:00,24.53,24.66,24.51,24.64,24300.0,22.005,22.1216,21.987,22.1036,24300.0
2012-04-26 10:15:00,24.63,24.64,24.55,24.63,72600.0,22.0947,22.1036,22.0229,22.0947,72600.0
2012-04-26 10:20:00,24.63,24.64,24.6,24.6,28300.0,22.0947,22.1036,22.0678,22.0678,28300.0
2012-04-26 10:25:00,24.6,24.65,24.6,24.65,11600.0,22.0678,22.1126,22.0678,22.1126,11600.0
2012-04-26 10:30:00,24.65,24.65,24.5,24.5,11900.0,22.1126,22.1126,21.978,21.978,11900.0
2012-04-26 10:35:00,24.51,24.53,24.49,24.5,11600.0,21.987,22.005,21.9691,21.978,11600.0
2012-04-26 10:40:00,24.5,24.54,24.47,24.53,13300.0,21.978,22.0139,21.9511,22.005,13300.0
2012-04-26 10:45:00,24.54,24.58,24.54,24.56,17800.0,22.0139,22.0498,22.0139,22.0319,17800.0
2012-04-26 10:50:00,24.56,24.57,24.41,24.46,27800.0,22.0319,22.0408,21.8973,21.9422,27800.0
2012-04-26 10:55:00,24.46,24.48,24.44,24.44,27200.0,21.9422,21.9601,21.9242,21.9242,27200.0
2012-04-26 11:00:00,24.44,24.48,24.44,24.46,33000.0,21.9242,21.9601,21.9242,21.9422,33000.0
2012-04-26 11:05:00,24.46,24.54,24.42,24.53,23900.0,21.9422,22.0139,21.9063,22.005,23900.0
2012-04-26 11:10:00,24.52,24.53,24.48,24.49,26700.0,21.996,22.005,21.9601,21.9691,26700.0
2012-04-26 11:15:00,24.51,24.58,24.49,24.57,12700.0,21.987,22.0498,21.9691,22.0408,12700.0
2012-04-26 11:20:00,24.58,24.66,24.58,24.66,23300.0,22.0498,22.1216,22.0498,22.1216,23300.0
2012-04-26 11:25:00,24.65,24.73,24.63,24.73,33800.0,22.1126,22.1844,22.0947,22.1844,33800.0
2012-04-26 11:30:00,24.74,24.75,24.72,24.75,21100.0,22.1933,22.2023,22.1754,22.2023,21100.0
2012-04-26 11:35:00,24.74,24.77,24.74,24.76,8600.0,22.1933,22.2203,22.1933,22.2113,8600.0
2012-04-26 11:40:00,24.74,24.74,24.6,24.6,11900.0,22.1933,22.1933,22.0678,22.0678,11900.0
2012-04-26 11:45:00,24.6,24.61,24.51,24.51,9800.0,22.0678,22.0767,21.987,21.987,9800.0
2012-04-26 11:50:00,24.5,24.5,24.47,24.49,8900.0,21.978,21.978,21.9511,21.9691,8900.0
2012-04-26 11:55:00,24.49,24.54,24.48,24.5,13400.0,21.9691,22.0139,21.9601,21.978,13400.0
2012-04-26 12:00:00,24.51,24.56,24.5,24.56,7300.0,21.987,22.0319,21.978,22.0319,7300.0
2012-04-26 12:05:00,24.55,24.67,24.55,24.62,8200.0,22.0229,22.1305,22.0229,22.0857,8200.0
2012-04-26 12:10:00,24.62,24.63,24.59,24.61,7500.0,22.0857,22.0947,22.0588,22.0767,7500.0
2012-04-26 12:15:00,24.61,24.64,24.61,24.64,3000.0,22.0767,22.1036,22.0767,22.1036,3000.0
2012-04-26 12:20:00,24.64,24.71,24.64,24.64,11100.0,22.1036,22.1664,22.1036,22.1036,11100.0
2012-04-26 12:25:00,24.65,24.67,24.56,24.59,8900.0,22.1126,22.1305,22.0319,22.0588,8900.0
2012-04-26 12:30:00,24.59,24.61,24.53,24.53,8500.0,22.0588,22.0767,22.005,22.005,8500.0
2012-04-26 12:35:00,24.54,24.55,24.53,24.53,600.0,22.0139,22.0229,22.005,22.005,600.0
2012-04-26 12:40:00,24.52,24.52,24.5,24.5,10700.0,21.996,21.996,21.978,21.978,10700.0
2012-04-26 12:45:00,24.52,24.52,24.5,24.5,5600.0,21.996,21.996,21.978,21.978,5600.0
2012-04-26 12:50:00,24.51,24.53,24.5,24.51,6400.0,21.987,22.005,21.978,21.987,6400.0
2012-04-26 12:55:00,24.51,24.51,24.49,24.51,3500.0,21.987,21.987,21.9691,21.987,3500.0
2012-04-26 13:00:00,24.51,24.55,24.51,24.55,6900.0,21.987,22.0229,21.987,22.0229,6900.0
2012-04-26 13:05:00,24.56,24.62,24.53,24.61,21700.0,22.0319,22.0857,22.005,22.0767,21700.0
2012-04-26 13:10:00,24.61,24.69,24.61,24.69,4900.0,22.0767,22.1485,22.0767,22.1485,4900.0
2012-04-26 13:15:00,24.69,24.74,24.69,24.74,9600.0,22.1485,22.1933,22.1485,22.1933,9600.0
2012-04-26 13:20:00,24.74,24.76,24.7,24.7,7000.0,22.1933,22.2113,22.1575,22.1575,7000.0
2012-04-26 13:25:00,24.7,24.71,24.68,24.68,4400.0,22.1575,22.1664,22.1395,22.1395,4400.0
2012-04-26 13:30:00,24.68,24.68,24.61,24.61,10200.0,22.1395,22.1395,22.0767,22.0767,10200.0
2012-04-26 13:35:00,24.61,24.64,24.6,24.64,10800.0,22.0767,22.1036,22.0678,22.1036,10800.0
2012-04-26 13:40:00,24.64,24.64,24.6,24.61,7700.0,22.1036,22.1036,22.0678,22.0767,7700.0
2012-04-26 13:45:00,24.61,24.61,24.55,24.6,66200.0,22.0767,22.0767,22.0229,22.0678,66200.0
2012-04-26 13:50:00,24.59,24.65,24.59,24.65,18400.0,22.0588,22.1126,22.0588,22.1126,18400.0
2012-04-26 13:55:00,24.66,24.69,24.65,24.67,13100.0,22.1216,22.1485,22.1126,22.1305,13100.0
2012-04-26 14:00:00,24.69,24.71,24.65,24.71,19300.0,22.1485,22.1664,22.1126,22.1664,19300.0
2012-04-26 14:05:00,24.71,24.71,24.62,24.62,9900.0,22.1664,22.1664,22.0857,22.0857,9900.0
2012-04-26 14:10:00,24.63,24.78,24.62,24.74,22600.0,22.0947,22.2292,22.0857,22.1933,22600.0
2012-04-26 14:15:00,24.75,24.75,24.69,24.74,14600.0,22.2023,22.2023,22.1485,22.1933,14600.0
2012-04-26 14:20:00,24.74,24.99,24.73,24.99,46300.0,22.1933,22.4176,22.1844,22.4176,46300.0
2012-04-26 14:25:00,24.98,25.07,24.96,25.07,113800.0,22.4086,22.4894,22.3907,22.4894,113800.0
2012-04-26 14:30:00,25.05,25.11,25.04,25.05,65700.0,22.4714,22.5253,22.4625,22.4714,65700.0
2012-04-26 14:35:00,25.05,25.06,24.99,25.0,37000.0,22.4714,22.4804,22.4176,22.4266,37000.0
2012-04-26 14:40:00,25.0,25.01,24.97,24.99,11500.0,22.4266,22.4355,22.3997,22.4176,11500.0
2012-04-26 14:45:00,24.98,25.01,24.93,25.01,21500.0,22.4086,22.4355,22.3638,22.4355,21500.0
2012-04-26 14:50:00,25.0,25.02,24.98,25.01,17800.0,22.4266,22.4445,22.4086,22.4355,17800.0
2012-04-26 14:55:00,25.0,25.05,24.99,25.04,44400.0,22.4266,22.4714,22.4176,22.4625,44400.0
2012-04-26 15:00:00,25.04,25.07,25.03,25.07,16500.0,22.4625,22.4894,22.4535,22.4894,16500.0
2012-04-26 15:05:00,25.06,25.07,25.0,25.0,16800.0,22.4804,22.4894,22.4266,22.4266,16800.0
2012-04-26 15:10:00,25.01,25.06,24.99,25.06,44200.0,22.4355,22.4804,22.4176,22.4804,44200.0
2012-04-26 15:15:00,25.05,25.16,25.04,25.14,20700.0,22.4714,22.5701,22.4625,22.5522,20700.0
2012-04-26 15:20:00,25.14,25.19,25.11,25.18,36900.0,22.5522,22.597,22.5253,22.588,36900.0
2012-04-26 15:25:00,25.17,25.2,25.14,25.15,45000.0,22.5791,22.606,22.5522,22.5611,45000.0
2012-04-26 15:30:00,25.15,25.15,25.04,25.05,38500.0,22.5611,22.5611,22.4625,22.4714,38500.0
2012-04-26 15:35:00,25.05,25.12,25.04,25.05,26000.0,22.4714,22.5342,22.4625,22.4714,26000.0
2012-04-26 15:40:00,25.05,25.07,25.0,25.0,16100.0,22.4714,22.4894,22.4266,22.4266,16100.0
2012-04-26 15:45:00,25.0,25.06,24.99,25.06,70400.0,22.4266,22.4804,22.4176,22.4804,70400.0
2012-04-26 15:50:00,25.05,25.05,24.98,25.01,44600.0,22.4714,22.4714,22.4086,22.4355,44600.0
2012-04-26 15:55:00,25.01,25.06,25.0,25.06,81900.0,22.4355,22.4804,22.4266,22.4804,81900.0
2012-04-27 09:30:00,25.8,26.3,25.53,26.1,93600.0,23.1442,23.5928,22.902,23.4133,93600.0
2012-04-27 09:35:00,26.04,26.29,25.93,26.1,130600.0,23.3595,23.5838,23.2608,23.4133,130600.0
2012-04-27 09:40:00,26.07,26.4,26.06,26.29,126000.0,23.3864,23.6825,23.3775,23.5838,126000.0
2012-04-27 09:45:00,26.25,26.31,26.01,26.02,99000.0,23.5479,23.6017,23.3326,23.3416,99000.0
2012-04-27 09:50:00,26.02,26.14,26.02,26.1,64500.0,23.3416,23.4492,23.3416,23.4133,64500.0
2012-04-27 09:55:00,26.15,26.21,26.09,26.16,31500.0,23.4582,23.512,23.4044,23.4672,31500.0
2012-04-27 10:00:00,26.21,26.28,26.14,26.19,21500.0,23.512,23.5748,23.4492,23.4941,21500.0
2012-04-27 10:05:00,26.18,26.18,26.05,26.1,51200.0,23.4851,23.4851,23.3685,23.4133,51200.0
2012-04-27 10:10:00,26.1,26.19,26.1,26.19,16300.0,23.4133,23.4941,23.4133,23.4941,16300.0
2012-04-27 10:15:00,26.18,26.24,26.09,26.17,62500.0,23.4851,23.5389,23.4044,23.4761,62500.0
2012-04-27 10:20:00,26.18,26.2,26.15,26.18,16800.0,23.4851,23.5031,23.4582,23.4851,16800.0
2012-04-27 10:25:00,26.2,26.3,26.2,26.27,30000.0,23.5031,23.5928,23.5031,23.5658,30000.0
2012-04-27 10:30:00,26.27,26.36,26.23,26.36,34300.0,23.5658,23.6466,23.53,23.6466,34300.0
2012-04-27 10:35:00,26.36,26.4,26.29,26.4,20600.0,23.6466,23.6825,23.5838,23.6825,20600.0
2012-04-27 10:40:00,26.39,26.67,26.38,26.58,115300.0,23.6735,23.9247,23.6645,23.8439,115300.0
2012-04-27 10:45:00,26.54,26.58,26.47,26.48,56600.0,23.8081,23.8439,23.7453,23.7542,56600.0
2012-04-27 10:50:00,26.49,26.53,26.46,26.49,27400.0,23.7632,23.7991,23.7363,23.7632,27400.0
2012-04-27 10:55:00,26.46,26.53,26.46,26.48,24300.0,23.7363,23.7991,23.7363,23.7542,24300.0
2012-04-27 11:00:00,26.48,26.57,26.46,26.53,38900.0,23.7542,23.835,23.7363,23.7991,38900.0
2012-04-27 11:05:00,26.52,26.52,26.46,26.5,56700.0,23.7901,23.7901,23.7363,23.7722,56700.0
2012-04-27 11:10:00,26.49,26.53,26.47,26.5,22100.0,23.7632,23.7991,23.7453,23.7722,22100.0
2012-04-27 11:15:00,26.51,26.64,26.51,26.61,21500.0,23.7811,23.8978,23.7811,23.8708,21500.0
2012-04-27 11:20:00,26.61,26.64,26.55,26.56,14000.0,23.8708,23.8978,23.817,23.826,14000.0
2012-04-27 11:25:00,26.55,26.6,26.53,26.54,17300.0,23.817,23.8619,23.7991,23.8081,17300.0
2012-04-27 11:30:00,26.55,26.63,26.52,26.62,30800.0,23.817,23.8888,23.7901,23.8798,30800.0
2012-04-27 11:35:00,26.62,26.64,26.6,26.62,18100.0,23.8798,23.8978,23.8619,23.8798,18100.0
2012-04-27 11:40:00,26.6,26.66,26.6,26.63,35200.0,23.8619,23.9157,23.8619,23.8888,35200.0
2012-04-27 11:45:00,26.63,26.68,26.61,26.62,107000.0,23.8888,23.9336,23.8708,23.8798,107000.0
2012-04-27 11:50:00,26.62,26.63,26.49,26.49,26200.0,23.8798,23.8888,23.7632,23.7632,26200.0
2012-04-27 11:55:00,26.49,26.49,26.37,26.37,24600.0,23.7632,23.7632,23.6556,23.6556,24600.0
2012-04-27 12:00:00,26.37,26.37,26.25,26.3,50100.0,23.6556,23.6556,23.5479,23.5928,50100.0
2012-04-27 12:05:00,26.31,26.5,26.31,26.5,12200.0,23.6017,23.7722,23.6017,23.7722,12200.0
2012-04-27 12:10:00,26.5,26.6,26.49,26.59,18100.0,23.7722,23.8619,23.7632,23.8529,18100.0
2012-04-27 12:15:00,26.58,26.58,26.49,26.5,15500.0,23.8439,23.8439,23.7632,23.7722,15500.0
2012-04-27 12:20:00,26.5,26.55,26.49,26.55,14500.0,23.7722,23.817,23.7632,23.817,14500.0
2012-04-27 12:25:00,26.55,26.59,26.52,26.58,11800.0,23.817,23.8529,23.7901,23.8439,11800.0
2012-04-27 12:30:00,26.58,26.6,26.54,26.56,11100.0,23.8439,23.8619,23.8081,23.826,11100.0
2012-04-27 12:35:00,26.54,26.54,26.51,26.51,10200.0,23.8081,23.8081,23.7811,23.7811,10200.0
2012-04-27 12:40:00,26.5,26.51,26.49,26.49,11000.0,23.7722,23.7811,23.7632,23.7632,11000.0
2012-04-27 12:45:00,26.49,26.49,26.43,26.43,18000.0,23.7632,23.7632,23.7094,23.7094,18000.0
2012-04-27 12:50:00,26.43,26.43,26.4,26.41,13200.0,23.7094,23.7094,23.6825,23.6914,13200.0
2012-04-27 12:55:00,26.41,26.42,26.4,26.41,9100.0,23.6914,23.7004,23.6825,23.6914,9100.0
2012-04-27 13:00:00,26.42,26.49,26.41,26.47,20200.0,23.7004,23.7632,23.6914,23.7453,20200.0
2012-04-27 13:05:00,26.48,26.57,26.48,26.51,32900.0,23.7542,23.835,23.7542,23.7811,32900.0
2012-04-27 13:10:00,26.53,26.56,26.45,26.47,28900.0,23.7991,23.826,23.7273,23.7453,28900.0
2012-04-27 13:15:00,26.46,26.55,26.45,26.51,23500.0,23.7363,23.817,23.7273,23.7811,23500.0
2012-04-27 13:20:00,26.51,26.51,26.46,26.46,10100.0,23.7811,23.7811,23.7363,23.7363,10100.0
2012-04-27 13:25:00,26.46,26.51,26.46,26.48,14100.0,23.7363,23.7811,23.7363,23.7542,14100.0
2012-04-27 13:30:00,26.47,26.51,26.47,26.51,12400.0,23.7453,23.7811,23.7453,23.7811,12400.0
2012-04-27 13:35:00,26.51,26.57,26.5,26.53,18800.0,23.7811,23.835,23.7722,23.7991,18800.0
2012-04-27 13:40:00,26.51,26.59,26.51,26.55,25000.0,23.7811,23.8529,23.7811,23.817,25000.0
2012-04-27 13:45:00,26.53,26.54,26.48,26.49,18300.0,23.7991,23.8081,23.7542,23.7632,18300.0
2012-04-27 13:50:00,26.5,26.56,26.48,26.55,14900.0,23.7722,23.826,23.7542,23.817,14900.0
2012-04-27 13:55:00,26.54,26.54,26.49,26.52,9600.0,23.8081,23.8081,23.7632,23.7901,9600.0
2012-04-27 14:00:00,26.52,26.52,26.49,26.51,9600.0,23.7901,23.7901,23.7632,23.7811,9600.0
2012-04-27 14:05:00,26.51,26.54,26.5,26.52,10200.0,23.7811,23.8081,23.7722,23.7901,10200.0
2012-04-27 14:10:00,26.52,26.52,26.49,26.5,15400.0,23.7901,23.7901,23.7632,23.7722,15400.0
2012-04-27 14:15:00,26.5,26.51,26.4,26.41,24500.0,23.7722,23.7811,23.6825,23.6914,24500.0
2012-04-27 14:20:00,26.41,26.41,26.32,26.34,16500.0,23.6914,23.6914,23.6107,23.6286,16500.0
2012-04-27 14:25:00,26.34,26.35,26.27,26.29,37300.0,23.6286,23.6376,23.5658,23.5838,37300.0
2012-04-27 14:30:00,26.29,26.32,26.28,26.32,15600.0,23.5838,23.6107,23.5748,23.6107,15600.0
2012-04-27 14:35:00,26.32,26.41,26.31,26.39,17800.0,23.6107,23.6914,23.6017,23.6735,17800.0
2012-04-27 14:40:00,26.4,26.4,26.35,26.37,21600.0,23.6825,23.6825,23.6376,23.6556,21600.0
2012-04-27 14:45:00,26.36,26.37,26.32,26.34,26300.0,23.6466,23.6556,23.6107,23.6286,26300.0
2012-04-27 14:50:00,26.34,26.38,26.29,26.3,34200.0,23.6286,23.6645,23.5838,23.5928,34200.0
2012-04-27 14:55:00,26.3,26.33,26.29,26.33,15300.0,23.5928,23.6197,23.5838,23.6197,15300.0
2012-04-27 15:00:00,26.32,26.37,26.31,26.35,21900.0,23.6107,23.6556,23.6017,23.6376,21900.0
2012-04-27 15:05:00,26.35,26.44,26.33,26.41,32000.0,23.6376,23.7183,23.6197,23.6914,32000.0
2012-04-27 15:10:00,26.41,26.45,26.41,26.44,19900.0,23.6914,23.7273,23.6914,23.7183,19900.0
2012-04-27 15:15:00,26.44,26.45,26.39,26.4,19400.0,23.7183,23.7273,23.6735,23.6825,19400.0
2012-04-27 15:20:00,26.4,26.41,26.39,26.39,21100.0,23.6825,23.6914,23.6735,23.6735,21100.0
2012-04-27 15:25:00,26.39,26.4,26.31,26.4,36900.0,23.6735,23.6825,23.6017,23.6825,36900.0
2012-04-27 15:30:00,26.4,26.45,26.36,26.39,46700.0,23.6825,23.7273,23.6466,23.6735,46700.0
2012-04-27 15:35:00,26.38,26.39,26.35,26.36,23300.0,23.6645,23.6735,23.6376,23.6466,23300.0
2012-04-27 15:40:00,26.35,26.37,26.32,26.36,68800.0,23.6376,23.6556,23.6107,23.6466,68800.0
2012-04-27 15:45:00,26.35,26.38,26.28,26.31,39700.0,23.6376,23.6645,23.5748,23.6017,39700.0
2012-04-27 15:50:00,26.31,26.32,26.19,26.24,46400.0,23.6017,23.6107,23.4941,23.5389,46400.0
2012-04-27 15:55:00,26.24,26.33,26.23,26.3,72100.0,23.5389,23.6197,23.53,23.5928,72100.0
2012-04-30 09:30:00,26.32,26.32,26.25,26.32,16400.0,23.6107,23.6107,23.5479,23.6107,16400.0
2012-04-30 09:35:00,26.31,26.31,25.9,25.93,50800.0,23.6017,23.6017,23.2339,23.2608,50800.0
2012-04-30 09:40:00,25.94,26.01,25.87,25.94,18800.0,23.2698,23.3326,23.207,23.2698,18800.0
2012-04-30 09:45:00,25.94,26.03,25.81,25.81,18100.0,23.2698,23.3506,23.1532,23.1532,18100.0
2012-04-30 09:50:00,25.79,25.83,25.68,25.77,26400.0,23.1353,23.1711,23.0366,23.1173,26400.0
2012-04-30 09:55:00,25.8,25.95,25.8,25.9,11500.0,23.1442,23.2788,23.1442,23.2339,11500.0
2012-04-30 10:00:00,25.91,25.96,25.83,25.89,13600.0,23.2429,23.2878,23.1711,23.225,13600.0
2012-04-30 10:05:00,25.92,25.95,25.87,25.92,23200.0,23.2519,23.2788,23.207,23.2519,23200.0
2012-04-30 10:10:00,25.92,25.94,25.85,25.92,30500.0,23.2519,23.2698,23.1891,23.2519,30500.0
2012-04-30 10:15:00,25.92,26.03,25.92,25.98,22600.0,23.2519,23.3506,23.2519,23.3057,22600.0
2012-04-30 10:20:00,25.96,26.01,25.93,25.97,14300.0,23.2878,23.3326,23.2608,23.2967,14300.0
2012-04-30 10:25:00,25.99,26.04,25.97,26.01,10400.0,23.3147,23.3595,23.2967,23.3326,10400.0
2012-04-30 10:30:00,26.01,26.01,25.85,25.9,3200.0,23.3326,23.3326,23.1891,23.2339,3200.0
2012-04-30 10:35:00,25.89,25.98,25.89,25.98,2600.0,23.225,23.3057,23.225,23.3057,2600.0
2012-04-30 10:40:00,26.0,26.01,25.9,25.9,14000.0,23.3236,23.3326,23.2339,23.2339,14000.0
2012-04-30 10:45:00,25.92,25.92,25.79,25.8,12400.0,23.2519,23.2519,23.1353,23.1442,12400.0
2012-04-30 10:50:00,25.8,25.8,25.78,25.8,4600.0,23.1442,23.1442,23.1263,23.1442,4600.0
2012-04-30 10:55:00,25.8,25.82,25.79,25.82,4600.0,23.1442,23.1622,23.1353,23.1622,4600.0
2012-04-30 11:00:00,25.83,25.87,25.77,25.8,9300.0,23.1711,23.207,23.1173,23.1442,9300.0
2012-04-30 11:05:00,25.8,25.81,25.78,25.81,5000.0,23.1442,23.1532,23.1263,23.1532,5000.0
2012-04-30 11:10:00,25.8,25.85,25.8,25.82,7000.0,23.1442,23.1891,23.1442,23.1622,7000.0
2012-04-30 11:15:00,25.81,25.81,25.78,25.79,7900.0,23.1532,23.1532,23.1263,23.1353,7900.0
2012-04-30 11:20:00,25.79,25.81,25.78,25.78,4500.0,23.1353,23.1532,23.1263,23.1263,4500.0
2012-04-30 11:25:00,25.77,25.77,25.65,25.69,13500.0,23.1173,23.1173,23.0097,23.0456,13500.0
2012-04-30 11:30:00,25.7,25.74,25.7,25.7,2400.0,23.0545,23.0904,23.0545,23.0545,2400.0
2012-04-30 11:35:00,25.71,25.73,25.71,25.72,5100.0,23.0635,23.0814,23.0635,23.0725,5100.0
2012-04-30 11:40:00,25.73,25.79,25.73,25.79,3900.0,23.0814,23.1353,23.0814,23.1353,3900.0
2012-04-30 11:45:00,25.8,25.86,25.8,25.85,9300.0,23.1442,23.1981,23.1442,23.1891,9300.0
2012-04-30 11:50:00,25.86,25.93,25.82,25.93,19100.0,23.1981,23.2608,23.1622,23.2608,19100.0
2012-04-30 11:55:00,25.91,25.95,25.9,25.95,2100.0,23.2429,23.2788,23.2339,23.2788,2100.0
2012-04-30 12:00:00,25.93,25.96,25.91,25.92,7200.0,23.2608,23.2878,23.2429,23.2519,7200.0
2012-04-30 12:05:00,25.92,25.93,25.85,25.86,8200.0,23.2519,23.2608,23.1891,23.1981,8200.0
2012-04-30 12:10:00,25.86,25.9,25.84,25.9,2800.0,23.1981,23.2339,23.1801,23.2339,2800.0
2012-04-30 12:15:00,25.9,25.95,25.89,25.94,6300.0,23.2339,23.2788,23.225,23.2698,6300.0
2012-04-30 12:20:00,25.93,26.03,25.83,25.9,81000.0,23.2608,23.3506,23.1711,23.2339,81000.0
2012-04-30 12:25:00,25.89,25.94,25.89,25.91,12000.0,23.225,23.2698,23.225,23.2429,12000.0
2012-04-30 12:30:00,25.91,25.95,25.83,25.83,8800.0,23.2429,23.2788,23.1711,23.1711,8800.0
2012-04-30 12:35:00,25.85,25.9,25.83,25.88,2100.0,23.1891,23.2339,23.1711,23.216,2100.0
2012-04-30 12:40:00,25.89,25.94,25.89,25.93,7100.0,23.225,23.2698,23.225,23.2608,7100.0
2012-04-30 12:45:00,25.93,25.94,25.93,25.93,7700.0,23.2608,23.2698,23.2608,23.2608,7700.0
2012-04-30 12:50:00,25.92,25.96,25.92,25.96,3000.0,23.2519,23.2878,23.2519,23.2878,3000.0
2012-04-30 12:55:00,25.98,25.98,25.91,25.91,7200.0,23.3057,23.3057,23.2429,23.2429,7200.0
2012-04-30 13:00:00,25.91,25.91,25.89,25.9,1500.0,23.2429,23.2429,23.225,23.2339,1500.0
2012-04-30 13:05:00,25.89,25.93,25.89,25.93,1800.0,23.225,23.2608,23.225,23.2608,1800.0
2012-04-30 13:10:00,25.92,25.95,25.89,25.89,7000.0,23.2519,23.2788,23.225,23.225,7000.0
2012-04-30 13:15:00,25.9,25.91,25.85,25.86,4800.0,23.2339,23.2429,23.1891,23.1981,4800.0
2012-04-30 13:20:00,25.89,25.91,25.89,25.91,2600.0,23.225,23.2429,23.225,23.2429,2600.0
2012-04-30 13:25:00,25.9,25.93,25.89,25.92,9000.0,23.2339,23.2608,23.225,23.2519,9000.0
2012-04-30 13:30:00,25.92,25.92,25.88,25.88,3700.0,23.2519,23.2519,23.216,23.216,3700.0
2012-04-30 13:35:00,25.88,25.94,25.86,25.93,6300.0,23.216,23.2698,23.1981,23.2608,6300.0
2012-04-30 13:40:00,25.91,25.93,25.9,25.93,10200.0,23.2429,23.2608,23.2339,23.2608,10200.0
2012-04-30 13:45:00,25.93,25.97,25.93,25.94,5200.0,23.2608,23.2967,23.2608,23.2698,5200.0
2012-04-30 13:50:00,25.95,25.95,25.92,25.94,4300.0,23.2788,23.2788,23.2519,23.2698,4300.0
2012-04-30 13:55:00,25.93,25.97,25.93,25.97,2000.0,23.2608,23.2967,23.2608,23.2967,2000.0
2012-04-30 14:00:00,25.96,26.0,25.96,25.98,5600.0,23.2878,23.3236,23.2878,23.3057,5600.0
2012-04-30 14:05:00,25.99,25.99,25.98,25.99,8800.0,23.3147,23.3147,23.3057,23.3147,8800.0
2012-04-30 14:10:00,25.99,25.99,25.91,25.92,7700.0,23.3147,23.3147,23.2429,23.2519,7700.0
2012-04-30 14:15:00,25.92,25.96,25.92,25.94,3900.0,23.2519,23.2878,23.2519,23.2698,3900.0
2012-04-30 14:20:00,25.96,25.99,25.94,25.99,6700.0,23.2878,23.3147,23.2698,23.3147,6700.0
2012-04-30 14:25:00,25.98,26.0,25.93,25.93,5100.0,23.3057,23.3236,23.2608,23.2608,5100.0
2012-04-30 14:30:00,25.93,25.93,25.89,25.89,7700.0,23.2608,23.2608,23.225,23.225,7700.0
2012-04-30 14:35:00,25.88,25.88,25.79,25.79,15400.0,23.216,23.216,23.1353,23.1353,15400.0
2012-04-30 14:40:00,25.79,25.82,25.77,25.8,7900.0,23.1353,23.1622,23.1173,23.1442,7900.0
2012-04-30 14:45:00,25.81,25.83,25.8,25.83,2100.0,23.1532,23.1711,23.1442,23.1711,2100.0
2012-04-30 14:50:00,25.83,25.89,25.82,25.88,5200.0,23.1711,23.225,23.1622,23.216,5200.0
2012-04-30 14:55:00,25.88,25.91,25.87,25.89,3900.0,23.216,23.2429,23.207,23.225,3900.0
2012-04-30 15:00:00,25.89,25.94,25.89,25.92,11100.0,23.225,23.2698,23.225,23.2519,11100.0
2012-04-30 15:05:00,25.91,25.92,25.86,25.87,6100.0,23.2429,23.2519,23.1981,23.207,6100.0
2012-04-30 15:10:00,25.86,25.91,25.86,25.89,8300.0,23.1981,23.2429,23.1981,23.225,8300.0
2012-04-30 15:15:00,25.87,25.91,25.85,25.88,13600.0,23.207,23.2429,23.1891,23.216,13600.0
2012-04-30 15:20:00,25.88,25.93,25.88,25.91,17000.0,23.216,23.2608,23.216,23.2429,17000.0
2012-04-30 15:25:00,25.92,25.92,25.86,25.88,3900.0,23.2519,23.2519,23.1981,23.216,3900.0
2012-04-30 15:30:00,25.86,25.91,25.86,25.89,12100.0,23.1981,23.2429,23.1981,23.225,12100.0
2012-04-30 15:35:00,25.88,25.91,25.88,25.89,14400.0,23.216,23.2429,23.216,23.225,14400.0
2012-04-30 15:40:00,25.89,25.91,25.88,25.9,23300.0,23.225,23.2429,23.216,23.2339,23300.0
2012-04-30 15:45:00,25.89,25.9,25.87,25.87,14500.0,23.225,23.2339,23.207,23.207,14500.0
2012-04-30 15:50:00,25.87,25.88,25.82,25.86,25500.0,23.207,23.216,23.1622,23.1981,25500.0
2012-04-30 15:55:00,25.85,25.89,25.84,25.85,59100.0,23.1891,23.225,23.1801,23.1891,59100.0
2012-05-01 09:30:00,25.5,25.6,25.43,25.46,29400.0,22.8751,22.9648,22.8123,22.8392,29400.0
2012-05-01 09:35:00,25.51,25.76,25.48,25.7,20500.0,22.8841,23.1083,22.8572,23.0545,20500.0
2012-05-01 09:40:00,25.7,25.75,25.58,25.73,49900.0,23.0545,23.0994,22.9469,23.0814,49900.0
2012-05-01 09:45:00,25.75,25.77,25.56,25.62,10400.0,23.0994,23.1173,22.9289,22.9828,10400.0
2012-05-01 09:50:00,25.64,25.64,25.49,25.52,7500.0,23.0007,23.0007,22.8661,22.893,7500.0
2012-05-01 09:55:00,25.54,25.54,25.41,25.43,6800.0,22.911,22.911,22.7944,22.8123,6800.0
2012-05-01 10:00:00,25.45,25.74,25.45,25.71,19400.0,22.8303,23.0904,22.8303,23.0635,19400.0
2012-05-01 10:05:00,25.68,25.76,25.64,25.66,8800.0,23.0366,23.1083,23.0007,23.0186,8800.0
2012-05-01 10:10:00,25.64,25.68,25.61,25.64,4300.0,23.0007,23.0366,22.9738,23.0007,4300.0
2012-05-01 10:15:00,25.65,25.78,25.63,25.78,25700.0,23.0097,23.1263,22.9917,23.1263,25700.0
2012-05-01 10:20:00,25.78,25.88,25.76,25.8,14700.0,23.1263,23.216,23.1083,23.1442,14700.0
2012-05-01 10:25:00,25.81,25.86,25.8,25.8,10700.0,23.1532,23.1981,23.1442,23.1442,10700.0
2012-05-01 10:30:00,25.81,25.9,25.77,25.88,16400.0,23.1532,23.2339,23.1173,23.216,16400.0
2012-05-01 10:35:00,25.9,25.91,25.86,25.88,16000.0,23.2339,23.2429,23.1981,23.216,16000.0
2012-05-01 10:40:00,25.89,25.91,25.88,25.91,9500.0,23.225,23.2429,23.216,23.2429,9500.0
2012-05-01 10:45:00,25.92,26.0,25.92,25.99,19100.0,23.2519,23.3236,23.2519,23.3147,19100.0
2012-05-01 10:50:00,26.0,26.01,25.99,25.99,36100.0,23.3236,23.3326,23.3147,23.3147,36100.0
2012-05-01 10:55:00,26.0,26.0,25.88,25.9,7800.0,23.3236,23.3236,23.216,23.2339,7800.0
2012-05-01 11:00:00,25.9,25.9,25.85,25.87,24600.0,23.2339,23.2339,23.1891,23.207,24600.0
2012-05-01 11:05:00,25.87,25.92,25.86,25.87,7100.0,23.207,23.2519,23.1981,23.207,7100.0
2012-05-01 11:10:00,25.87,25.89,25.87,25.88,3900.0,23.207,23.225,23.207,23.216,3900.0
2012-05-01 11:15:00,25.87,25.9,25.86,25.89,6300.0,23.207,23.2339,23.1981,23.225,6300.0
2012-05-01 11:20:00,25.86,25.89,25.86,25.89,6800.0,23.1981,23.225,23.1981,23.225,6800.0
2012-05-01 11:25:00,25.88,25.9,25.87,25.89,3200.0,23.216,23.2339,23.207,23.225,3200.0
2012-05-01 11:30:00,25.87,25.9,25.85,25.88,13400.0,23.207,23.2339,23.1891,23.216,13400.0
2012-05-01 11:35:00,25.86,25.88,25.86,25.87,2400.0,23.1981,23.216,23.1981,23.207,2400.0
2012-05-01 11:40:00,25.88,25.89,25.86,25.88,1400.0,23.216,23.225,23.1981,23.216,1400.0
2012-05-01 11:45:00,25.9,25.97,25.86,25.96,10300.0,23.2339,23.2967,23.1981,23.2878,10300.0
2012-05-01 11:50:00,25.95,26.0,25.94,26.0,3000.0,23.2788,23.3236,23.2698,23.3236,3000.0
2012-05-01 11:55:00,25.99,26.0,25.96,25.96,7300.0,23.3147,23.3236,23.2878,23.2878,7300.0
2012-05-01 12:00:00,25.97,25.98,25.92,25.95,4800.0,23.2967,23.3057,23.2519,23.2788,4800.0
2012-05-01 12:05:00,25.95,25.96,25.91,25.95,7000.0,23.2788,23.2878,23.2429,23.2788,7000.0
2012-05-01 12:10:00,25.92,25.95,25.92,25.92,3600.0,23.2519,23.2788,23.2519,23.2519,3600.0
2012-05-01 12:15:00,25.94,25.94,25.91,25.94,4900.0,23.2698,23.2698,23.2429,23.2698,4900.0
2012-05-01 12:20:00,25.92,25.94,25.91,25.94,2300.0,23.2519,23.2698,23.2429,23.2698,2300.0
2012-05-01 12:25:00,25.94,25.95,25.93,25.94,2500.0,23.2698,23.2788,23.2608,23.2698,2500.0
2012-05-01 12:30:00,25.92,25.95,25.92,25.95,6900.0,23.2519,23.2788,23.2519,23.2788,6900.0
2012-05-01 12:35:00,25.95,25.98,25.93,25.93,12900.0,23.2788,23.3057,23.2608,23.2608,12900.0
2012-05-01 12:40:00,25.93,25.94,25.91,25.93,11400.0,23.2608,23.2698,23.2429,23.2608,11400.0
2012-05-01 12:45:00,25.93,25.94,25.86,25.89,14200.0,23.2608,23.2698,23.1981,23.225,14200.0
2012-05-01 12:50:00,25.89,25.93,25.89,25.92,7400.0,23.225,23.2608,23.225,23.2519,7400.0
2012-05-01 12:55:00,25.93,25.96,25.92,25.96,6400.0,23.2608,23.2878,23.2519,23.2878,6400.0
2012-05-01 13:00:00,25.97,25.98,25.95,25.96,11900.0,23.2967,23.3057,23.2788,23.2878,11900.0
2012-05-01 13:05:00,25.95,25.98,25.95,25.97,10200.0,23.2788,23.3057,23.2788,23.2967,10200.0
2012-05-01 13:10:00,25.96,25.96,25.95,25.96,2700.0,23.2878,23.2878,23.2788,23.2878,2700.0
2012-05-01 13:15:00,25.95,25.96,25.95,25.95,4700.0,23.2788,23.2878,23.2788,23.2788,4700.0
2012-05-01 13:20:00,25.94,25.96,25.9,25.91,16700.0,23.2698,23.2878,23.2339,23.2429,16700.0
2012-05-01 13:25:00,25.93,25.95,25.93,25.94,4500.0,23.2608,23.2788,23.2608,23.2698,4500.0
2012-05-01 13:30:00,25.94,25.97,25.94,25.95,4000.0,23.2698,23.2967,23.2698,23.2788,4000.0
2012-05-01 13:35:00,25.95,25.97,25.94,25.96,34100.0,23.2788,23.2967,23.2698,23.2878,34100.0
2012-05-01 13:40:00,25.95,25.96,25.93,25.93,8200.0,23.2788,23.2878,23.2608,23.2608,8200.0
2012-05-01 13:45:00,25.93,25.93,25.88,25.92,8600.0,23.2608,23.2608,23.216,23.2519,8600.0
2012-05-01 13:50:00,25.91,25.94,25.87,25.94,6600.0,23.2429,23.2698,23.207,23.2698,6600.0
2012-05-01 13:55:00,25.94,25.95,25.9,25.9,9300.0,23.2698,23.2788,23.2339,23.2339,9300.0
2012-05-01 14:00:00,25.89,25.89,25.87,25.87,4900.0,23.225,23.225,23.207,23.207,4900.0
2012-05-01 14:05:00,25.88,25.94,25.87,25.92,34400.0,23.216,23.2698,23.207,23.2519,34400.0
2012-05-01 14:10:00,25.92,25.92,25.88,25.89,7700.0,23.2519,23.2519,23.216,23.225,7700.0
2012-05-01 14:15:00,25.89,25.93,25.89,25.91,10500.0,23.225,23.2608,23.225,23.2429,10500.0
2012-05-01 14:20:00,25.9,25.93,25.89,25.89,7200.0,23.2339,23.2608,23.225,23.225,7200.0
2012-05-01 14:25:00,25.89,25.91,25.85,25.91,15300.0,23.225,23.2429,23.1891,23.2429,15300.0
2012-05-01 14:30:00,25.91,25.91,25.89,25.9,7800.0,23.2429,23.2429,23.225,23.2339,7800.0
2012-05-01 14:35:00,25.92,25.96,25.92,25.95,4100.0,23.2519,23.2878,23.2519,23.2788,4100.0
2012-05-01 14:40:00,25.95,25.95,25.9,25.91,9100.0,23.2788,23.2788,23.2339,23.2429,9100.0
2012-05-01 14:45:00,25.9,25.9,25.87,25.89,19600.0,23.2339,23.2339,23.207,23.225,19600.0
2012-05-01 14:50:00,25.88,25.89,25.85,25.86,4300.0,23.216,23.225,23.1891,23.1981,4300.0
2012-05-01 14:55:00,25.85,25.89,25.85,25.85,5400.0,23.1891,23.225,23.1891,23.1891,5400.0
2012-05-01 15:00:00,25.86,25.9,25.86,25.89,5300.0,23.1981,23.2339,23.1981,23.225,5300.0
2012-05-01 15:05:00,25.89,25.89,25.85,25.87,8900.0,23.225,23.225,23.1891,23.207,8900.0
2012-05-01 15:10:00,25.87,25.88,25.87,25.87,7200.0,23.207,23.216,23.207,23.207,7200.0
2012-05-01 15:15:00,25.87,25.88,25.85,25.87,5800.0,23.207,23.216,23.1891,23.207,5800.0
2012-05-01 15:20:00,25.88,25.88,25.85,25.88,8000.0,23.216,23.216,23.1891,23.216,8000.0
2012-05-01 15:25:00,25.88,25.89,25.86,25.87,21400.0,23.216,23.225,23.1981,23.207,21400.0
2012-05-01 15:30:00,25.86,25.88,25.85,25.85,60000.0,23.1981,23.216,23.1891,23.1891,60000.0
2012-05-01 15:35:00,25.85,25.86,25.84,25.85,24500.0,23.1891,23.1981,23.1801,23.1891,24500.0
2012-05-01 15:40:00,25.85,25.86,25.84,25.84,17000.0,23.1891,23.1981,23.1801,23.1801,17000.0
2012-05-01 15:45:00,25.85,25.86,25.81,25.84,37700.0,23.1891,23.1981,23.1532,23.1801,37700.0
2012-05-01 15:50:00,25.84,25.85,25.74,25.75,36800.0,23.1801,23.1891,23.0904,23.0994,36800.0
2012-05-01 15:55:00,25.74,25.8,25.7,25.72,47000.0,23.0904,23.1442,23.0545,23.0725,47000.0
2012-05-02 09:30:00,25.4,25.51,25.25,25.42,15100.0,22.7854,22.8841,22.6508,22.8033,15100.0
2012-05-02 09:35:00,25.42,25.42,25.2,25.28,24100.0,22.8033,22.8033,22.606,22.6778,24100.0
2012-05-02 09:40:00,25.34,25.34,25.28,25.33,11000.0,22.7316,22.7316,22.6778,22.7226,11000.0
2012-05-02 09:45:00,25.33,25.56,25.33,25.55,8000.0,22.7226,22.9289,22.7226,22.92,8000.0
2012-05-02 09:50:00,25.55,25.72,25.55,25.6,22700.0,22.92,23.0725,22.92,22.9648,22700.0
2012-05-02 09:55:00,25.6,25.64,25.45,25.5,17100.0,22.9648,23.0007,22.8303,22.8751,17100.0
2012-05-02 10:00:00,25.49,25.52,25.3,25.32,25400.0,22.8661,22.893,22.6957,22.7136,25400.0
2012-05-02 10:05:00,25.32,25.5,25.32,25.47,17500.0,22.7136,22.8751,22.7136,22.8482,17500.0
2012-05-02 10:10:00,25.45,25.48,25.37,25.37,46700.0,22.8303,22.8572,22.7585,22.7585,46700.0
2012-05-02 10:15:00,25.37,25.43,25.3,25.43,41200.0,22.7585,22.8123,22.6957,22.8123,41200.0
2012-05-02 10:20:00,25.43,25.48,25.42,25.44,20500.0,22.8123,22.8572,22.8033,22.8213,20500.0
2012-05-02 10:25:00,25.44,25.46,25.35,25.4,34900.0,22.8213,22.8392,22.7405,22.7854,34900.0
2012-05-02 10:30:00,25.4,25.46,25.4,25.46,23900.0,22.7854,22.8392,22.7854,22.8392,23900.0
2012-05-02 10:35:00,25.46,25.47,25.44,25.46,10200.0,22.8392,22.8482,22.8213,22.8392,10200.0
2012-05-02 10:40:00,25.46,25.5,25.46,25.5,26200.0,22.8392,22.8751,22.8392,22.8751,26200.0
2012-05-02 10:45:00,25.5,25.55,25.49,25.52,24700.0,22.8751,22.92,22.8661,22.893,24700.0
2012-05-02 10:50:00,25.53,25.55,25.52,25.55,18500.0,22.902,22.92,22.893,22.92,18500.0
2012-05-02 10:55:00,25.55,25.59,25.53,25.56,10400.0,22.92,22.9558,22.902,22.9289,10400.0
2012-05-02 11:00:00,25.55,25.66,25.55,25.65,19500.0,22.92,23.0186,22.92,23.0097,19500.0
2012-05-02 11:05:00,25.64,25.65,25.63,25.65,12400.0,23.0007,23.0097,22.9917,23.0097,12400.0
2012-05-02 11:10:00,25.63,25.68,25.62,25.66,9800.0,22.9917,23.0366,22.9828,23.0186,9800.0
2012-05-02 11:15:00,25.68,25.69,25.63,25.69,9900.0,23.0366,23.0456,22.9917,23.0456,9900.0
2012-05-02 11:20:00,25.69,25.76,25.68,25.73,12200.0,23.0456,23.1083,23.0366,23.0814,12200.0
2012-05-02 11:25:00,25.73,25.83,25.73,25.83,9400.0,23.0814,23.1711,23.0814,23.1711,9400.0
2012-05-02 11:30:00,25.8,25.89,25.75,25.89,18500.0,23.1442,23.225,23.0994,23.225,18500.0
2012-05-02 11:35:00,25.89,25.95,25.88,25.95,9500.0,23.225,23.2788,23.216,23.2788,9500.0
2012-05-02 11:40:00,25.94,25.95,25.9,25.9,3300.0,23.2698,23.2788,23.2339,23.2339,3300.0
2012-05-02 11:45:00,25.92,25.92,25.9,25.92,2500.0,23.2519,23.2519,23.2339,23.2519,2500.0
2012-05-02 11:50:00,25.91,25.93,25.91,25.93,3600.0,23.2429,23.2608,23.2429,23.2608,3600.0
2012-05-02 11:55:00,25.91,25.93,25.9,25.93,8300.0,23.2429,23.2608,23.2339,23.2608,8300.0
2012-05-02 12:00:00,25.92,25.92,25.8,25.82,1600.0,23.2519,23.2519,23.1442,23.1622,1600.0
2012-05-02 12:05:00,25.8,25.83,25.8,25.8,4600.0,23.1442,23.1711,23.1442,23.1442,4600.0
2012-05-02 12:10:00,25.8,25.88,25.8,25.88,3000.0,23.1442,23.216,23.1442,23.216,3000.0
2012-05-02 12:15:00,25.89,26.02,25.88,25.97,27300.0,23.225,23.3416,23.216,23.2967,27300.0
2012-05-02 12:20:00,25.98,26.01,25.95,25.95,3700.0,23.3057,23.3326,23.2788,23.2788,3700.0
2012-05-02 12:25:00,25.95,25.96,25.9,25.9,7300.0,23.2788,23.2878,23.2339,23.2339,7300.0
2012-05-02 12:30:00,25.91,25.93,25.9,25.91,1900.0,23.2429,23.2608,23.2339,23.2429,1900.0
2012-05-02 12:35:00,25.93,25.94,25.91,25.91,4800.0,23.2608,23.2698,23.2429,23.2429,4800.0
2012-05-02 12:40:00,25.91,25.92,25.9,25.9,3200.0,23.2429,23.2519,23.2339,23.2339,3200.0
2012-05-02 12:45:00,25.91,25.92,25.9,25.91,9900.0,23.2429,23.2519,23.2339,23.2429,9900.0
2012-05-02 12:50:00,25.91,25.94,25.91,25.93,2700.0,23.2429,23.2698,23.2429,23.2608,2700.0
2012-05-02 12:55:00,25.94,25.94,25.91,25.92,10800.0,23.2698,23.2698,23.2429,23.2519,10800.0
2012-05-02 13:00:00,25.92,25.93,25.88,25.9,23600.0,23.2519,23.2608,23.216,23.2339,23600.0
2012-05-02 13:05:00,25.89,25.92,25.89,25.89,11500.0,23.225,23.2519,23.225,23.225,11500.0
2012-05-02 13:10:00,25.9,25.91,25.89,25.89,6600.0,23.2339,23.2429,23.225,23.225,6600.0
2012-05-02 13:15:00,25.9,25.9,25.82,25.85,30000.0,23.2339,23.2339,23.1622,23.1891,30000.0
2012-05-02 13:20:00,25.85,25.86,25.84,25.86,10500.0,23.1891,23.1981,23.1801,23.1981,10500.0
2012-05-02 13:25:00,25.87,25.9,25.87,25.9,11500.0,23.207,23.2339,23.207,23.2339,11500.0
2012-05-02 13:30:00,25.9,25.91,25.89,25.9,16500.0,23.2339,23.2429,23.225,23.2339,16500.0
2012-05-02 13:35:00,25.9,25.93,25.9,25.92,7200.0,23.2339,23.2608,23.2339,23.2519,7200.0
2012-05-02 13:40:00,25.92,25.92,25.91,25.91,7600.0,23.2519,23.2519,23.2429,23.2429,7600.0
2012-05-02 13:45:00,25.92,25.95,25.9,25.91,54100.0,23.2519,23.2788,23.2339,23.2429,54100.0
2012-05-02 13:50:00,25.92,25.96,25.9,25.96,6100.0,23.2519,23.2878,23.2339,23.2878,6100.0
2012-05-02 13:55:00,25.94,25.96,25.93,25.93,5100.0,23.2698,23.2878,23.2608,23.2608,5100.0
2012-05-02 14:00:00,25.93,25.94,25.91,25.92,3800.0,23.2608,23.2698,23.2429,23.2519,3800.0
2012-05-02 14:05:00,25.92,25.95,25.91,25.93,32400.0,23.2519,23.2788,23.2429,23.2608,32400.0
2012-05-02 14:10:00,25.91,25.93,25.91,25.91,4600.0,23.2429,23.2608,23.2429,23.2429,4600.0
2012-05-02 14:15:00,25.91,25.92,25.91,25.91,4800.0,23.2429,23.2519,23.2429,23.2429,4800.0
2012-05-02 14:20:00,25.91,25.93,25.91,25.92,1800.0,23.2429,23.2608,23.2429,23.2519,1800.0
2012-05-02 14:25:00,25.93,25.94,25.91,25.93,16500.0,23.2608,23.2698,23.2429,23.2608,16500.0
2012-05-02 14:30:00,25.92,25.94,25.9,25.93,25600.0,23.2519,23.2698,23.2339,23.2608,25600.0
2012-05-02 14:35:00,25.93,25.94,25.9,25.9,12500.0,23.2608,23.2698,23.2339,23.2339,12500.0
2012-05-02 14:40:00,25.91,25.93,25.9,25.92,18200.0,23.2429,23.2608,23.2339,23.2519,18200.0
2012-05-02 14:45:00,25.93,25.94,25.91,25.92,14100.0,23.2608,23.2698,23.2429,23.2519,14100.0
2012-05-02 14:50:00,25.92,25.93,25.91,25.92,8000.0,23.2519,23.2608,23.2429,23.2519,8000.0
2012-05-02 14:55:00,25.92,25.92,25.9,25.91,11400.0,23.2519,23.2519,23.2339,23.2429,11400.0
2012-05-02 15:00:00,25.91,25.95,25.9,25.91,7200.0,23.2429,23.2788,23.2339,23.2429,7200.0
2012-05-02 15:05:00,25.91,25.92,25.9,25.9,7000.0,23.2429,23.2519,23.2339,23.2339,7000.0
2012-05-02 15:10:00,25.9,25.92,25.9,25.92,3100.0,23.2339,23.2519,23.2339,23.2519,3100.0
2012-05-02 15:15:00,25.92,25.95,25.9,25.9,35300.0,23.2519,23.2788,23.2339,23.2339,35300.0
2012-05-02 15:20:00,25.9,25.94,25.9,25.93,7200.0,23.2339,23.2698,23.2339,23.2608,7200.0
2012-05-02 15:25:00,25.93,25.94,25.91,25.91,10100.0,23.2608,23.2698,23.2429,23.2429,10100.0
2012-05-02 15:30:00,25.93,25.96,25.92,25.95,12400.0,23.2608,23.2878,23.2519,23.2788,12400.0
2012-05-02 15:35:00,25.95,25.96,25.93,25.95,11900.0,23.2788,23.2878,23.2608,23.2788,11900.0
2012-05-02 15:40:00,25.95,25.97,25.94,25.97,23900.0,23.2788,23.2967,23.2698,23.2967,23900.0
2012-05-02 15:45:00,25.98,26.0,25.97,25.98,14500.0,23.3057,23.3236,23.2967,23.3057,14500.0
2012-05-02 15:50:00,25.99,26.0,25.94,25.95,16000.0,23.3147,23.3236,23.2698,23.2788,16000.0
2012-05-02 15:55:00,25.95,26.02,25.94,26.0,40800.0,23.2788,23.3416,23.2698,23.3236,40800.0
2012-05-03 09:30:00,25.81,26.01,25.66,25.77,13300.0,23.1532,23.3326,23.0186,23.1173,13300.0
2012-05-03 09:35:00,25.84,25.84,25.54,25.54,5600.0,23.1801,23.1801,22.911,22.911,5600.0
2012-05-03 09:40:00,25.6,25.77,25.6,25.71,20000.0,22.9648,23.1173,22.9648,23.0635,20000.0
2012-05-03 09:45:00,25.68,25.91,25.66,25.88,10700.0,23.0366,23.2429,23.0186,23.216,10700.0
2012-05-03 09:50:00,25.88,26.07,25.88,26.07,11000.0,23.216,23.3864,23.216,23.3864,11000.0
2012-05-03 09:55:00,26.04,26.1,25.97,25.97,10100.0,23.3595,23.4133,23.2967,23.2967,10100.0
2012-05-03 10:00:00,25.97,25.97,25.81,25.83,23300.0,23.2967,23.2967,23.1532,23.1711,23300.0
2012-05-03 10:05:00,25.83,25.83,25.64,25.65,9900.0,23.1711,23.1711,23.0007,23.0097,9900.0
2012-05-03 10:10:00,25.69,25.7,25.62,25.62,8900.0,23.0456,23.0545,22.9828,22.9828,8900.0
2012-05-03 10:15:00,25.62,25.64,25.61,25.64,5000.0,22.9828,23.0007,22.9738,23.0007,5000.0
2012-05-03 10:20:00,25.61,25.61,25.5,25.52,6200.0,22.9738,22.9738,22.8751,22.893,6200.0
2012-05-03 10:25:00,25.52,25.73,25.49,25.72,18300.0,22.893,23.0814,22.8661,23.0725,18300.0
2012-05-03 10:30:00,25.73,25.74,25.68,25.74,7100.0,23.0814,23.0904,23.0366,23.0904,7100.0
2012-05-03 10:35:00,25.74,25.84,25.73,25.84,9200.0,23.0904,23.1801,23.0814,23.1801,9200.0
2012-05-03 10:40:00,25.83,25.85,25.82,25.83,9500.0,23.1711,23.1891,23.1622,23.1711,9500.0
2012-05-03 10:45:00,25.83,25.83,25.75,25.79,11200.0,23.1711,23.1711,23.0994,23.1353,11200.0
2012-05-03 10:50:00,25.8,25.84,25.75,25.75,7600.0,23.1442,23.1801,23.0994,23.0994,7600.0
2012-05-03 10:55:00,25.78,25.92,25.77,25.92,7900.0,23.1263,23.2519,23.1173,23.2519,7900.0
2012-05-03 11:00:00,25.92,25.94,25.9,25.9,8300.0,23.2519,23.2698,23.2339,23.2339,8300.0
2012-05-03 11:05:00,25.9,25.91,25.74,25.75,9100.0,23.2339,23.2429,23.0904,23.0994,9100.0
2012-05-03 11:10:00,25.74,25.85,25.73,25.85,16200.0,23.0904,23.1891,23.0814,23.1891,16200.0
2012-05-03 11:15:00,25.82,25.9,25.82,25.89,6200.0,23.1622,23.2339,23.1622,23.225,6200.0
2012-05-03 11:20:00,25.89,25.93,25.86,25.93,4300.0,23.225,23.2608,23.1981,23.2608,4300.0
2012-05-03 11:25:00,25.93,25.94,25.85,25.87,10900.0,23.2608,23.2698,23.1891,23.207,10900.0
2012-05-03 11:30:00,25.86,25.94,25.86,25.87,12200.0,23.1981,23.2698,23.1981,23.207,12200.0
2012-05-03 11:35:00,25.86,25.86,25.72,25.81,8000.0,23.1981,23.1981,23.0725,23.1532,8000.0
2012-05-03 11:40:00,25.77,25.9,25.77,25.9,4600.0,23.1173,23.2339,23.1173,23.2339,4600.0
2012-05-03 11:45:00,25.89,25.9,25.68,25.68,12900.0,23.225,23.2339,23.0366,23.0366,12900.0
2012-05-03 11:50:00,25.65,25.75,25.64,25.73,13200.0,23.0097,23.0994,23.0007,23.0814,13200.0
2012-05-03 11:55:00,25.73,25.77,25.69,25.77,5000.0,23.0814,23.1173,23.0456,23.1173,5000.0
2012-05-03 12:00:00,25.76,25.76,25.6,25.63,14300.0,23.1083,23.1083,22.9648,22.9917,14300.0
2012-05-03 12:05:00,25.62,25.63,25.59,25.59,5500.0,22.9828,22.9917,22.9558,22.9558,5500.0
2012-05-03 12:10:00,25.6,25.66,25.55,25.58,32600.0,22.9648,23.0186,22.92,22.9469,32600.0
2012-05-03 12:15:00,25.56,25.62,25.56,25.61,3600.0,22.9289,22.9828,22.9289,22.9738,3600.0
2012-05-03 12:20:00,25.6,25.62,25.53,25.54,7900.0,22.9648,22.9828,22.902,22.911,7900.0
2012-05-03 12:25:00,25.53,25.54,25.47,25.5,9000.0,22.902,22.911,22.8482,22.8751,9000.0
2012-05-03 12:30:00,25.54,25.58,25.51,25.57,7400.0,22.911,22.9469,22.8841,22.9379,7400.0
2012-05-03 12:35:00,25.55,25.59,25.54,25.57,6400.0,22.92,22.9558,22.911,22.9379,6400.0
2012-05-03 12:40:00,25.56,25.58,25.52,25.53,4900.0,22.9289,22.9469,22.893,22.902,4900.0
2012-05-03 12:45:00,25.52,25.58,25.52,25.56,2700.0,22.893,22.9469,22.893,22.9289,2700.0
2012-05-03 12:50:00,25.58,25.65,25.58,25.65,6200.0,22.9469,23.0097,22.9469,23.0097,6200.0
2012-05-03 12:55:00,25.65,25.65,25.54,25.54,7100.0,23.0097,23.0097,22.911,22.911,7100.0
2012-05-03 13:00:00,25.54,25.57,25.52,25.54,6100.0,22.911,22.9379,22.893,22.911,6100.0
2012-05-03 13:05:00,25.53,25.53,25.41,25.41,9800.0,22.902,22.902,22.7944,22.7944,9800.0
2012-05-03 13:10:00,25.42,25.45,25.4,25.4,11400.0,22.8033,22.8303,22.7854,22.7854,11400.0
2012-05-03 13:15:00,25.4,25.49,25.4,25.48,6000.0,22.7854,22.8661,22.7854,22.8572,6000.0
2012-05-03 13:20:00,25.48,25.48,25.37,25.37,10600.0,22.8572,22.8572,22.7585,22.7585,10600.0
2012-05-03 13:25:00,25.38,25.39,25.34,25.37,5900.0,22.7675,22.7764,22.7316,22.7585,5900.0
2012-05-03 13:30:00,25.37,25.37,25.32,25.32,8700.0,22.7585,22.7585,22.7136,22.7136,8700.0
2012-05-03 13:35:00,25.32,25.37,25.29,25.36,9100.0,22.7136,22.7585,22.6867,22.7495,9100.0
2012-05-03 13:40:00,25.35,25.36,25.29,25.31,10900.0,22.7405,22.7495,22.6867,22.7047,10900.0
2012-05-03 13:45:00,25.29,25.32,25.27,25.31,8700.0,22.6867,22.7136,22.6688,22.7047,8700.0
2012-05-03 13:50:00,25.31,25.35,25.29,25.34,8900.0,22.7047,22.7405,22.6867,22.7316,8900.0
2012-05-03 13:55:00,25.34,25.4,25.34,25.37,15000.0,22.7316,22.7854,22.7316,22.7585,15000.0
2012-05-03 14:00:00,25.36,25.36,25.32,25.32,3900.0,22.7495,22.7495,22.7136,22.7136,3900.0
2012-05-03 14:05:00,25.32,25.34,25.27,25.28,10500.0,22.7136,22.7316,22.6688,22.6778,10500.0
2012-05-03 14:10:00,25.29,25.31,25.26,25.29,9500.0,22.6867,22.7047,22.6598,22.6867,9500.0
2012-05-03 14:15:00,25.28,25.35,25.28,25.33,8600.0,22.6778,22.7405,22.6778,22.7226,8600.0
2012-05-03 14:20:00,25.33,25.33,25.25,25.28,33800.0,22.7226,22.7226,22.6508,22.6778,33800.0
2012-05-03 14:25:00,25.29,25.35,25.28,25.29,27000.0,22.6867,22.7405,22.6778,22.6867,27000.0
2012-05-03 14:30:00,25.29,25.36,25.28,25.35,30400.0,22.6867,22.7495,22.6778,22.7405,30400.0
2012-05-03 14:35:00,25.35,25.38,25.33,25.34,20900.0,22.7405,22.7675,22.7226,22.7316,20900.0
2012-05-03 14:40:00,25.35,25.38,25.29,25.3,15900.0,22.7405,22.7675,22.6867,22.6957,15900.0
2012-05-03 14:45:00,25.3,25.3,25.21,25.25,15700.0,22.6957,22.6957,22.615,22.6508,15700.0
2012-05-03 14:50:00,25.25,25.3,25.25,25.27,19600.0,22.6508,22.6957,22.6508,22.6688,19600.0
2012-05-03 14:55:00,25.28,25.28,25.22,25.22,8800.0,22.6778,22.6778,22.6239,22.6239,8800.0
2012-05-03 15:00:00,25.23,25.25,25.22,25.25,14200.0,22.6329,22.6508,22.6239,22.6508,14200.0
2012-05-03 15:05:00,25.25,25.25,25.21,25.24,17500.0,22.6508,22.6508,22.615,22.6419,17500.0
2012-05-03 15:10:00,25.24,25.25,25.18,25.22,19300.0,22.6419,22.6508,22.588,22.6239,19300.0
2012-05-03 15:15:00,25.23,25.33,25.22,25.3,48100.0,22.6329,22.7226,22.6239,22.6957,48100.0
2012-05-03 15:20:00,25.31,25.38,25.3,25.38,15800.0,22.7047,22.7675,22.6957,22.7675,15800.0
2012-05-03 15:25:00,25.38,25.4,25.33,25.35,14300.0,22.7675,22.7854,22.7226,22.7405,14300.0
2012-05-03 15:30:00,25.34,25.42,25.34,25.4,20800.0,22.7316,22.8033,22.7316,22.7854,20800.0
2012-05-03 15:35:00,25.41,25.44,25.39,25.42,24400.0,22.7944,22.8213,22.7764,22.8033,24400.0
2012-05-03 15:40:00,25.43,25.47,25.39,25.43,24500.0,22.8123,22.8482,22.7764,22.8123,24500.0
2012-05-03 15:45:00,25.42,25.43,25.31,25.33,28100.0,22.8033,22.8123,22.7047,22.7226,28100.0
2012-05-03 15:50:00,25.32,25.33,25.28,25.28,28100.0,22.7136,22.7226,22.6778,22.6778,28100.0
2012-05-03 15:55:00,25.26,25.4,25.26,25.39,55800.0,22.6598,22.7854,22.6598,22.7764,55800.0
2012-05-04 09:30:00,25.31,25.36,25.05,25.13,16400.0,22.7047,22.7495,22.4714,22.5432,16400.0
2012-05-04 09:35:00,25.08,25.22,25.08,25.19,7100.0,22.4983,22.6239,22.4983,22.597,7100.0
2012-05-04 09:40:00,25.18,25.37,25.17,25.33,9100.0,22.588,22.7585,22.5791,22.7226,9100.0
2012-05-04 09:45:00,25.3,25.36,25.29,25.36,6600.0,22.6957,22.7495,22.6867,22.7495,6600.0
2012-05-04 09:50:00,25.36,25.55,25.33,25.34,18500.0,22.7495,22.92,22.7226,22.7316,18500.0
2012-05-04 09:55:00,25.26,25.26,24.97,24.98,26300.0,22.6598,22.6598,22.3997,22.4086,26300.0
2012-05-04 10:00:00,24.98,24.98,24.67,24.84,40300.0,22.4086,22.4086,22.1305,22.283,40300.0
2012-05-04 10:05:00,24.87,25.08,24.86,25.06,16500.0,22.31,22.4983,22.301,22.4804,16500.0
2012-05-04 10:10:00,25.08,25.09,24.95,24.96,8400.0,22.4983,22.5073,22.3817,22.3907,8400.0
2012-05-04 10:15:00,24.96,25.0,24.79,24.83,21100.0,22.3907,22.4266,22.2382,22.2741,21100.0
2012-05-04 10:20:00,24.79,24.91,24.76,24.91,15800.0,22.2382,22.3458,22.2113,22.3458,15800.0
2012-05-04 10:25:00,24.94,24.96,24.73,24.73,13700.0,22.3728,22.3907,22.1844,22.1844,13700.0
2012-05-04 10:30:00,24.72,24.72,24.63,24.67,8200.0,22.1754,22.1754,22.0947,22.1305,8200.0
2012-05-04 10:35:00,24.69,24.72,24.66,24.69,6800.0,22.1485,22.1754,22.1216,22.1485,6800.0
2012-05-04 10:40:00,24.71,24.88,24.71,24.88,9500.0,22.1664,22.3189,22.1664,22.3189,9500.0
2012-05-04 10:45:00,24.88,24.88,24.83,24.83,7600.0,22.3189,22.3189,22.2741,22.2741,7600.0
2012-05-04 10:50:00,24.83,24.89,24.82,24.82,14300.0,22.2741,22.3279,22.2651,22.2651,14300.0
2012-05-04 10:55:00,24.82,24.87,24.79,24.83,13700.0,22.2651,22.31,22.2382,22.2741,13700.0
2012-05-04 11:00:00,24.84,24.86,24.79,24.8,11000.0,22.283,22.301,22.2382,22.2472,11000.0
2012-05-04 11:05:00,24.84,24.84,24.75,24.76,8000.0,22.283,22.283,22.2023,22.2113,8000.0
2012-05-04 11:10:00,24.76,24.76,24.67,24.67,7000.0,22.2113,22.2113,22.1305,22.1305,7000.0
2012-05-04 11:15:00,24.68,24.78,24.68,24.77,5700.0,22.1395,22.2292,22.1395,22.2203,5700.0
2012-05-04 11:20:00,24.76,24.77,24.71,24.72,3300.0,22.2113,22.2203,22.1664,22.1754,3300.0
2012-05-04 11:25:00,24.72,24.75,24.72,24.73,6200.0,22.1754,22.2023,22.1754,22.1844,6200.0
2012-05-04 11:30:00,24.73,24.73,24.7,24.71,10500.0,22.1844,22.1844,22.1575,22.1664,10500.0
2012-05-04 11:35:00,24.7,24.71,24.65,24.67,32300.0,22.1575,22.1664,22.1126,22.1305,32300.0
2012-05-04 11:40:00,24.66,24.68,24.66,24.66,2100.0,22.1216,22.1395,22.1216,22.1216,2100.0
2012-05-04 11:45:00,24.66,24.68,24.66,24.68,4300.0,22.1216,22.1395,22.1216,22.1395,4300.0
2012-05-04 11:50:00,24.67,24.67,24.6,24.62,8200.0,22.1305,22.1305,22.0678,22.0857,8200.0
2012-05-04 11:55:00,24.66,24.66,24.65,24.65,1500.0,22.1216,22.1216,22.1126,22.1126,1500.0
2012-05-04 12:00:00,24.65,24.66,24.63,24.64,2000.0,22.1126,22.1216,22.0947,22.1036,2000.0
2012-05-04 12:05:00,24.64,24.71,24.64,24.7,5800.0,22.1036,22.1664,22.1036,22.1575,5800.0
2012-05-04 12:10:00,24.69,24.77,24.69,24.75,4400.0,22.1485,22.2203,22.1485,22.2023,4400.0
2012-05-04 12:15:00,24.74,24.75,24.73,24.74,4000.0,22.1933,22.2023,22.1844,22.1933,4000.0
2012-05-04 12:20:00,24.74,24.75,24.69,24.69,4700.0,22.1933,22.2023,22.1485,22.1485,4700.0
2012-05-04 12:25:00,24.68,24.71,24.61,24.62,9000.0,22.1395,22.1664,22.0767,22.0857,9000.0
2012-05-04 12:30:00,24.62,24.64,24.6,24.64,5700.0,22.0857,22.1036,22.0678,22.1036,5700.0
2012-05-04 12:35:00,24.64,24.64,24.6,24.61,6800.0,22.1036,22.1036,22.0678,22.0767,6800.0
2012-05-04 12:40:00,24.6,24.61,24.56,24.6,4400.0,22.0678,22.0767,22.0319,22.0678,4400.0
2012-05-04 12:45:00,24.6,24.61,24.58,24.61,4100.0,22.0678,22.0767,22.0498,22.0767,4100.0
2012-05-04 12:50:00,24.6,24.6,24.51,24.52,15800.0,22.0678,22.0678,21.987,21.996,15800.0
2012-05-04 12:55:00,24.52,24.52,24.52,24.52,4500.0,21.996,21.996,21.996,21.996,4500.0
2012-05-04 13:00:00,24.52,24.56,24.52,24.55,9900.0,21.996,22.0319,21.996,22.0229,9900.0
2012-05-04 13:05:00,24.55,24.6,24.53,24.57,8000.0,22.0229,22.0678,22.005,22.0408,8000.0
2012-05-04 13:10:00,24.57,24.57,24.5,24.51,6700.0,22.0408,22.0408,21.978,21.987,6700.0
2012-05-04 13:15:00,24.51,24.53,24.51,24.53,2200.0,21.987,22.005,21.987,22.005,2200.0
2012-05-04 13:20:00,24.53,24.54,24.48,24.48,9100.0,22.005,22.0139,21.9601,21.9601,9100.0
2012-05-04 13:25:00,24.47,24.51,24.43,24.48,11400.0,21.9511,21.987,21.9153,21.9601,11400.0
2012-05-04 13:30:00,24.48,24.59,24.47,24.57,21700.0,21.9601,22.0588,21.9511,22.0408,21700.0
2012-05-04 13:35:00,24.57,24.57,24.52,24.56,12700.0,22.0408,22.0408,21.996,22.0319,12700.0
2012-05-04 13:40:00,24.56,24.56,24.5,24.5,15400.0,22.0319,22.0319,21.978,21.978,15400.0
2012-05-04 13:45:00,24.5,24.53,24.49,24.5,5900.0,21.978,22.005,21.9691,21.978,5900.0
2012-05-04 13:50:00,24.52,24.52,24.45,24.45,11400.0,21.996,21.996,21.9332,21.9332,11400.0
2012-05-04 13:55:00,24.45,24.47,24.45,24.47,3600.0,21.9332,21.9511,21.9332,21.9511,3600.0
2012-05-04 14:00:00,24.47,24.47,24.4,24.43,9000.0,21.9511,21.9511,21.8883,21.9153,9000.0
2012-05-04 14:05:00,24.43,24.44,24.41,24.44,5300.0,21.9153,21.9242,21.8973,21.9242,5300.0
2012-05-04 14:10:00,24.45,24.45,24.42,24.42,8000.0,21.9332,21.9332,21.9063,21.9063,8000.0
2012-05-04 14:15:00,24.4,24.45,24.38,24.45,5100.0,21.8883,21.9332,21.8704,21.9332,5100.0
2012-05-04 14:20:00,24.45,24.48,24.44,24.44,6300.0,21.9332,21.9601,21.9242,21.9242,6300.0
2012-05-04 14:25:00,24.44,24.45,24.4,24.45,6500.0,21.9242,21.9332,21.8883,21.9332,6500.0
2012-05-04 14:30:00,24.44,24.44,24.38,24.4,7800.0,21.9242,21.9242,21.8704,21.8883,7800.0
2012-05-04 14:35:00,24.41,24.43,24.29,24.31,11000.0,21.8973,21.9153,21.7897,21.8076,11000.0
2012-05-04 14:40:00,24.33,24.34,24.28,24.3,4700.0,21.8255,21.8345,21.7807,21.7986,4700.0
2012-05-04 14:45:00,24.3,24.36,24.3,24.35,6300.0,21.7986,21.8525,21.7986,21.8435,6300.0
2012-05-04 14:50:00,24.34,24.34,24.28,24.29,2200.0,21.8345,21.8345,21.7807,21.7897,2200.0
2012-05-04 14:55:00,24.29,24.39,24.29,24.37,7300.0,21.7897,21.8794,21.7897,21.8614,7300.0
2012-05-04 15:00:00,24.37,24.4,24.36,24.38,6700.0,21.8614,21.8883,21.8525,21.8704,6700.0
2012-05-04 15:05:00,24.39,24.39,24.37,24.37,9400.0,21.8794,21.8794,21.8614,21.8614,9400.0
2012-05-04 15:10:00,24.37,24.38,24.35,24.35,9800.0,21.8614,21.8704,21.8435,21.8435,9800.0
2012-05-04 15:15:00,24.35,24.38,24.34,24.34,11200.0,21.8435,21.8704,21.8345,21.8345,11200.0
2012-05-04 15:20:00,24.34,24.34,24.31,24.32,17500.0,21.8345,21.8345,21.8076,21.8166,17500.0
2012-05-04 15:25:00,24.31,24.32,24.29,24.31,12000.0,21.8076,21.8166,21.7897,21.8076,12000.0
2012-05-04 15:30:00,24.32,24.33,24.27,24.29,33600.0,21.8166,21.8255,21.7717,21.7897,33600.0
2012-05-04 15:35:00,24.29,24.38,24.29,24.35,17800.0,21.7897,21.8704,21.7897,21.8435,17800.0
2012-05-04 15:40:00,24.36,24.46,24.35,24.45,11900.0,21.8525,21.9422,21.8435,21.9332,11900.0
2012-05-04 15:45:00,24.45,24.52,24.44,24.47,19600.0,21.9332,21.996,21.9242,21.9511,19600.0
2012-05-04 15:50:00,24.47,24.49,24.42,24.42,15400.0,21.9511,21.9691,21.9063,21.9063,15400.0
2012-05-04 15:55:00,24.43,24.43,24.3,24.34,40400.0,21.9153,21.9153,21.7986,21.8345,40400.0
2012-05-07 09:30:00,24.18,24.2,24.0,24.02,27300.0,21.691,21.7089,21.5295,21.5475,27300.0
2012-05-07 09:35:00,24.01,24.08,23.91,23.93,21700.0,21.5385,21.6013,21.4488,21.4667,21700.0
2012-05-07 09:40:00,23.97,24.16,23.93,23.93,16100.0,21.5026,21.673,21.4667,21.4667,16100.0
2012-05-07 09:45:00,23.99,24.05,23.97,24.0,5600.0,21.5205,21.5744,21.5026,21.5295,5600.0
2012-05-07 09:50:00,24.01,24.05,24.0,24.02,5100.0,21.5385,21.5744,21.5295,21.5475,5100.0
2012-05-07 09:55:00,24.01,24.1,23.93,24.1,18200.0,21.5385,21.6192,21.4667,21.6192,18200.0
2012-05-07 10:00:00,24.1,24.2,24.1,24.17,31300.0,21.6192,21.7089,21.6192,21.682,31300.0
2012-05-07 10:05:00,24.16,24.19,24.09,24.13,19700.0,21.673,21.7,21.6102,21.6461,19700.0
2012-05-07 10:10:00,24.11,24.16,23.99,24.0,10000.0,21.6282,21.673,21.5205,21.5295,10000.0
2012-05-07 10:15:00,24.0,24.13,23.98,24.13,9700.0,21.5295,21.6461,21.5116,21.6461,9700.0
2012-05-07 10:20:00,24.1,24.15,24.08,24.1,2000.0,21.6192,21.6641,21.6013,21.6192,2000.0
2012-05-07 10:25:00,24.12,24.12,23.97,23.97,3700.0,21.6372,21.6372,21.5026,21.5026,3700.0
2012-05-07 10:30:00,23.98,24.03,23.85,23.86,9100.0,21.5116,21.5564,21.395,21.4039,9100.0
2012-05-07 10:35:00,23.86,23.87,23.75,23.77,18000.0,21.4039,21.4129,21.3052,21.3232,18000.0
2012-05-07 10:40:00,23.77,23.9,23.77,23.89,14700.0,21.3232,21.4398,21.3232,21.4308,14700.0
2012-05-07 10:45:00,23.92,23.92,23.81,23.88,49900.0,21.4577,21.4577,21.3591,21.4219,49900.0
2012-05-07 10:50:00,23.88,24.0,23.88,24.0,7500.0,21.4219,21.5295,21.4219,21.5295,7500.0
2012-05-07 10:55:00,24.0,24.04,24.0,24.03,6700.0,21.5295,21.5654,21.5295,21.5564,6700.0
2012-05-07 11:00:00,24.05,24.13,24.05,24.13,2400.0,21.5744,21.6461,21.5744,21.6461,2400.0
2012-05-07 11:05:00,24.12,24.12,24.07,24.09,6200.0,21.6372,21.6372,21.5923,21.6102,6200.0
2012-05-07 11:10:00,24.08,24.13,24.07,24.1,13100.0,21.6013,21.6461,21.5923,21.6192,13100.0
2012-05-07 11:15:00,24.11,24.12,24.08,24.08,1600.0,21.6282,21.6372,21.6013,21.6013,1600.0
2012-05-07 11:20:00,24.1,24.1,24.06,24.06,5800.0,21.6192,21.6192,21.5833,21.5833,5800.0
2012-05-07 11:25:00,24.05,24.05,24.0,24.01,6000.0,21.5744,21.5744,21.5295,21.5385,6000.0
2012-05-07 11:30:00,24.0,24.1,24.0,24.1,3100.0,21.5295,21.6192,21.5295,21.6192,3100.0
2012-05-07 11:35:00,24.1,24.13,24.06,24.11,16000.0,21.6192,21.6461,21.5833,21.6282,16000.0
2012-05-07 11:40:00,24.1,24.11,23.97,23.97,6800.0,21.6192,21.6282,21.5026,21.5026,6800.0
2012-05-07 11:45:00,24.0,24.0,23.96,24.0,4200.0,21.5295,21.5295,21.4936,21.5295,4200.0
2012-05-07 11:50:00,24.0,24.05,23.96,24.0,11000.0,21.5295,21.5744,21.4936,21.5295,11000.0
2012-05-07 11:55:00,24.0,24.01,23.95,23.96,13300.0,21.5295,21.5385,21.4847,21.4936,13300.0
2012-05-07 12:00:00,23.99,24.07,23.99,24.05,5900.0,21.5205,21.5923,21.5205,21.5744,5900.0
2012-05-07 12:05:00,24.05,24.07,24.05,24.06,2900.0,21.5744,21.5923,21.5744,21.5833,2900.0
2012-05-07 12:10:00,24.06,24.07,24.05,24.05,2300.0,21.5833,21.5923,21.5744,21.5744,2300.0
2012-05-07 12:15:00,24.06,24.07,24.04,24.07,2600.0,21.5833,21.5923,21.5654,21.5923,2600.0
2012-05-07 12:20:00,24.07,24.13,24.07,24.12,4100.0,21.5923,21.6461,21.5923,21.6372,4100.0
2012-05-07 12:25:00,24.13,24.13,24.11,24.13,10400.0,21.6461,21.6461,21.6282,21.6461,10400.0
2012-05-07 12:30:00,24.13,24.24,24.1,24.22,9900.0,21.6461,21.7448,21.6192,21.7269,9900.0
2012-05-07 12:35:00,24.2,24.24,24.17,24.19,5800.0,21.7089,21.7448,21.682,21.7,5800.0
2012-05-07 12:40:00,24.17,24.2,24.17,24.18,3900.0,21.682,21.7089,21.682,21.691,3900.0
2012-05-07 12:45:00,24.17,24.19,24.17,24.19,3000.0,21.682,21.7,21.682,21.7,3000.0
2012-05-07 12:50:00,24.19,24.21,24.17,24.17,3000.0,21.7,21.7179,21.682,21.682,3000.0
2012-05-07 12:55:00,24.17,24.21,24.17,24.19,9900.0,21.682,21.7179,21.682,21.7,9900.0
2012-05-07 13:00:00,24.19,24.19,24.14,24.14,2300.0,21.7,21.7,21.6551,21.6551,2300.0
2012-05-07 13:05:00,24.15,24.21,24.14,24.18,8400.0,21.6641,21.7179,21.6551,21.691,8400.0
2012-05-07 13:10:00,24.17,24.2,24.17,24.18,13200.0,21.682,21.7089,21.682,21.691,13200.0
2012-05-07 13:15:00,24.19,24.19,24.15,24.18,1700.0,21.7,21.7,21.6641,21.691,1700.0
2012-05-07 13:20:00,24.18,24.25,24.13,24.14,5200.0,21.691,21.7538,21.6461,21.6551,5200.0
2012-05-07 13:25:00,24.13,24.13,24.1,24.1,300.0,21.6461,21.6461,21.6192,21.6192,300.0
2012-05-07 13:30:00,24.12,24.14,24.1,24.14,2700.0,21.6372,21.6551,21.6192,21.6551,2700.0
2012-05-07 13:35:00,24.17,24.19,24.17,24.19,1500.0,21.682,21.7,21.682,21.7,1500.0
2012-05-07 13:40:00,24.17,24.2,24.14,24.2,2400.0,21.682,21.7089,21.6551,21.7089,2400.0
2012-05-07 13:45:00,24.19,24.19,24.13,24.15,4700.0,21.7,21.7,21.6461,21.6641,4700.0
2012-05-07 13:50:00,24.14,24.14,24.1,24.14,7400.0,21.6551,21.6551,21.6192,21.6551,7400.0
2012-05-07 13:55:00,24.15,24.15,24.1,24.1,3300.0,21.6641,21.6641,21.6192,21.6192,3300.0
2012-05-07 14:00:00,24.11,24.13,24.09,24.12,5100.0,21.6282,21.6461,21.6102,21.6372,5100.0
2012-05-07 14:05:00,24.13,24.15,24.13,24.14,2600.0,21.6461,21.6641,21.6461,21.6551,2600.0
2012-05-07 14:10:00,24.14,24.14,24.12,24.12,1800.0,21.6551,21.6551,21.6372,21.6372,1800.0
2012-05-07 14:15:00,24.13,24.16,24.1,24.13,6600.0,21.6461,21.673,21.6192,21.6461,6600.0
2012-05-07 14:20:00,24.11,24.11,24.06,24.06,3900.0,21.6282,21.6282,21.5833,21.5833,3900.0
2012-05-07 14:25:00,24.05,24.11,24.04,24.1,3900.0,21.5744,21.6282,21.5654,21.6192,3900.0
2012-05-07 14:30:00,24.07,24.08,24.06,24.08,1500.0,21.5923,21.6013,21.5833,21.6013,1500.0
2012-05-07 14:35:00,24.09,24.09,24.03,24.03,6700.0,21.6102,21.6102,21.5564,21.5564,6700.0
2012-05-07 14:40:00,24.05,24.06,24.03,24.05,3200.0,21.5744,21.5833,21.5564,21.5744,3200.0
2012-05-07 14:45:00,24.05,24.08,24.05,24.08,5300.0,21.5744,21.6013,21.5744,21.6013,5300.0
2012-05-07 14:50:00,24.07,24.1,24.07,24.08,4100.0,21.5923,21.6192,21.5923,21.6013,4100.0
2012-05-07 14:55:00,24.08,24.08,24.02,24.04,4400.0,21.6013,21.6013,21.5475,21.5654,4400.0
2012-05-07 15:00:00,24.04,24.07,24.02,24.03,3800.0,21.5654,21.5923,21.5475,21.5564,3800.0
2012-05-07 15:05:00,24.03,24.03,24.0,24.0,3200.0,21.5564,21.5564,21.5295,21.5295,3200.0
2012-05-07 15:10:00,24.0,24.08,24.0,24.05,7800.0,21.5295,21.6013,21.5295,21.5744,7800.0
2012-05-07 15:15:00,24.03,24.06,24.02,24.04,1900.0,21.5564,21.5833,21.5475,21.5654,1900.0
2012-05-07 15:20:00,24.04,24.06,24.04,24.06,1200.0,21.5654,21.5833,21.5654,21.5833,1200.0
2012-05-07 15:25:00,24.05,24.05,24.03,24.05,3700.0,21.5744,21.5744,21.5564,21.5744,3700.0
2012-05-07 15:30:00,24.05,24.06,24.0,24.01,7500.0,21.5744,21.5833,21.5295,21.5385,7500.0
2012-05-07 15:35:00,24.02,24.05,23.99,24.01,5000.0,21.5475,21.5744,21.5205,21.5385,5000.0
2012-05-07 15:40:00,24.0,24.0,23.88,23.93,16400.0,21.5295,21.5295,21.4219,21.4667,16400.0
2012-05-07 15:45:00,23.94,23.96,23.92,23.96,11200.0,21.4757,21.4936,21.4577,21.4936,11200.0
2012-05-07 15:50:00,23.95,23.98,23.86,23.88,10800.0,21.4847,21.5116,21.4039,21.4219,10800.0
2012-05-07 15:55:00,23.88,23.94,23.88,23.94,37600.0,21.4219,21.4757,21.4219,21.4757,37600.0
2012-05-08 09:30:00,23.97,23.97,23.54,23.57,14600.0,21.5026,21.5026,21.1169,21.1438,14600.0
2012-05-08 09:35:00,23.57,23.63,23.55,23.6,17700.0,21.1438,21.1976,21.1258,21.1707,17700.0
2012-05-08 09:40:00,23.56,23.71,23.51,23.71,18800.0,21.1348,21.2694,21.09,21.2694,18800.0
2012-05-08 09:45:00,23.69,23.79,23.61,23.75,10200.0,21.2514,21.3411,21.1797,21.3052,10200.0
2012-05-08 09:50:00,23.76,23.76,23.58,23.62,5400.0,21.3142,21.3142,21.1527,21.1886,5400.0
2012-05-08 09:55:00,23.64,23.66,23.56,23.65,5000.0,21.2066,21.2245,21.1348,21.2155,5000.0
2012-05-08 10:00:00,23.6,23.64,23.5,23.59,22700.0,21.1707,21.2066,21.081,21.1617,22700.0
2012-05-08 10:05:00,23.58,23.59,23.52,23.54,13300.0,21.1527,21.1617,21.0989,21.1169,13300.0
2012-05-08 10:10:00,23.56,23.56,23.36,23.39,20500.0,21.1348,21.1348,20.9554,20.9823,20500.0
2012-05-08 10:15:00,23.42,23.52,23.36,23.52,14800.0,21.0092,21.0989,20.9554,21.0989,14800.0
2012-05-08 10:20:00,23.52,23.53,23.44,23.46,15000.0,21.0989,21.1079,21.0272,21.0451,15000.0
2012-05-08 10:25:00,23.46,23.47,23.37,23.37,11400.0,21.0451,21.0541,20.9644,20.9644,11400.0
2012-05-08 10:30:00,23.42,23.42,23.25,23.27,13500.0,21.0092,21.0092,20.8567,20.8747,13500.0
2012-05-08 10:35:00,23.29,23.29,23.19,23.22,20300.0,20.8926,20.8926,20.8029,20.8298,20300.0
2012-05-08 10:40:00,23.22,23.24,23.14,23.14,12800.0,20.8298,20.8477,20.758,20.758,12800.0
2012-05-08 10:45:00,23.14,23.17,23.05,23.05,12000.0,20.758,20.785,20.6773,20.6773,12000.0
2012-05-08 10:50:00,23.06,23.17,23.03,23.15,13000.0,20.6863,20.785,20.6594,20.767,13000.0
2012-05-08 10:55:00,23.15,23.18,23.11,23.11,12100.0,20.767,20.7939,20.7311,20.7311,12100.0
2012-05-08 11:00:00,23.12,23.13,23.05,23.09,10400.0,20.7401,20.7491,20.6773,20.7132,10400.0
2012-05-08 11:05:00,23.11,23.14,23.05,23.11,13600.0,20.7311,20.758,20.6773,20.7311,13600.0
2012-05-08 11:10:00,23.11,23.13,23.0,23.01,17800.0,20.7311,20.7491,20.6325,20.6414,17800.0
2012-05-08 11:15:00,23.01,23.21,23.01,23.21,27700.0,20.6414,20.8208,20.6414,20.8208,27700.0
2012-05-08 11:20:00,23.23,23.25,23.2,23.2,14300.0,20.8388,20.8567,20.8119,20.8119,14300.0
2012-05-08 11:25:00,23.2,23.2,23.07,23.07,8400.0,20.8119,20.8119,20.6952,20.6952,8400.0
2012-05-08 11:30:00,23.07,23.19,23.07,23.19,9400.0,20.6952,20.8029,20.6952,20.8029,9400.0
2012-05-08 11:35:00,23.19,23.35,23.19,23.33,10200.0,20.8029,20.9464,20.8029,20.9285,10200.0
2012-05-08 11:40:00,23.34,23.38,23.34,23.37,10800.0,20.9375,20.9733,20.9375,20.9644,10800.0
2012-05-08 11:45:00,23.35,23.45,23.35,23.45,10400.0,20.9464,21.0361,20.9464,21.0361,10400.0
2012-05-08 11:50:00,23.46,23.55,23.45,23.45,20000.0,21.0451,21.1258,21.0361,21.0361,20000.0
2012-05-08 11:55:00,23.45,23.45,23.3,23.31,8600.0,21.0361,21.0361,20.9016,20.9105,8600.0
2012-05-08 12:00:00,23.31,23.37,23.31,23.35,6900.0,20.9105,20.9644,20.9105,20.9464,6900.0
2012-05-08 12:05:00,23.35,23.41,23.35,23.39,20400.0,20.9464,21.0002,20.9464,20.9823,20400.0
2012-05-08 12:10:00,23.39,23.41,23.38,23.38,4500.0,20.9823,21.0002,20.9733,20.9733,4500.0
2012-05-08 12:15:00,23.39,23.4,23.38,23.38,7400.0,20.9823,20.9913,20.9733,20.9733,7400.0
2012-05-08 12:20:00,23.38,23.38,23.34,23.36,7600.0,20.9733,20.9733,20.9375,20.9554,7600.0
2012-05-08 12:25:00,23.35,23.42,23.28,23.31,60500.0,20.9464,21.0092,20.8836,20.9105,60500.0
2012-05-08 12:30:00,23.32,23.32,23.25,23.25,13000.0,20.9195,20.9195,20.8567,20.8567,13000.0
2012-05-08 12:35:00,23.25,23.35,23.25,23.32,8500.0,20.8567,20.9464,20.8567,20.9195,8500.0
2012-05-08 12:40:00,23.35,23.36,23.31,23.31,4900.0,20.9464,20.9554,20.9105,20.9105,4900.0
2012-05-08 12:45:00,23.32,23.32,23.22,23.22,6400.0,20.9195,20.9195,20.8298,20.8298,6400.0
2012-05-08 12:50:00,23.22,23.23,23.2,23.21,4900.0,20.8298,20.8388,20.8119,20.8208,4900.0
2012-05-08 12:55:00,23.21,23.23,23.18,23.2,12500.0,20.8208,20.8388,20.7939,20.8119,12500.0
2012-05-08 13:00:00,23.2,23.28,23.2,23.28,14800.0,20.8119,20.8836,20.8119,20.8836,14800.0
2012-05-08 13:05:00,23.28,23.38,23.27,23.38,8000.0,20.8836,20.9733,20.8747,20.9733,8000.0
2012-05-08 13:10:00,23.38,23.41,23.33,23.35,13200.0,20.9733,21.0002,20.9285,20.9464,13200.0
2012-05-08 13:15:00,23.34,23.4,23.33,23.38,8800.0,20.9375,20.9913,20.9285,20.9733,8800.0
2012-05-08 13:20:00,23.37,23.37,23.26,23.26,7400.0,20.9644,20.9644,20.8657,20.8657,7400.0
2012-05-08 13:25:00,23.26,23.38,23.26,23.38,18500.0,20.8657,20.9733,20.8657,20.9733,18500.0
2012-05-08 13:30:00,23.38,23.41,23.38,23.39,9800.0,20.9733,21.0002,20.9733,20.9823,9800.0
2012-05-08 13:35:00,23.39,23.42,23.38,23.41,14700.0,20.9823,21.0092,20.9733,21.0002,14700.0
2012-05-08 13:40:00,23.41,23.41,23.39,23.41,8400.0,21.0002,21.0002,20.9823,21.0002,8400.0
2012-05-08 13:45:00,23.41,23.5,23.41,23.47,20700.0,21.0002,21.081,21.0002,21.0541,20700.0
2012-05-08 13:50:00,23.47,23.48,23.38,23.44,10400.0,21.0541,21.063,20.9733,21.0272,10400.0
2012-05-08 13:55:00,23.44,23.52,23.44,23.52,13800.0,21.0272,21.0989,21.0272,21.0989,13800.0
2012-05-08 14:00:00,23.53,23.56,23.49,23.49,16100.0,21.1079,21.1348,21.072,21.072,16100.0
2012-05-08 14:05:00,23.51,23.51,23.45,23.49,12400.0,21.09,21.09,21.0361,21.072,12400.0
2012-05-08 14:10:00,23.49,23.55,23.45,23.45,11300.0,21.072,21.1258,21.0361,21.0361,11300.0
2012-05-08 14:15:00,23.46,23.46,23.44,23.45,5900.0,21.0451,21.0451,21.0272,21.0361,5900.0
2012-05-08 14:20:00,23.46,23.53,23.46,23.53,5000.0,21.0451,21.1079,21.0451,21.1079,5000.0
2012-05-08 14:25:00,23.53,23.59,23.53,23.59,12600.0,21.1079,21.1617,21.1079,21.1617,12600.0
2012-05-08 14:30:00,23.6,23.7,23.6,23.69,21200.0,21.1707,21.2604,21.1707,21.2514,21200.0
2012-05-08 14:35:00,23.69,23.75,23.68,23.72,53500.0,21.2514,21.3052,21.2425,21.2783,53500.0
2012-05-08 14:40:00,23.73,23.78,23.7,23.76,26700.0,21.2873,21.3322,21.2604,21.3142,26700.0
2012-05-08 14:45:00,23.76,23.82,23.76,23.8,40500.0,21.3142,21.368,21.3142,21.3501,40500.0
2012-05-08 14:50:00,23.8,23.85,23.79,23.8,16300.0,21.3501,21.395,21.3411,21.3501,16300.0
2012-05-08 14:55:00,23.78,23.82,23.78,23.79,17200.0,21.3322,21.368,21.3322,21.3411,17200.0
2012-05-08 15:00:00,23.78,23.9,23.77,23.89,32400.0,21.3322,21.4398,21.3232,21.4308,32400.0
2012-05-08 15:05:00,23.89,23.9,23.78,23.79,20000.0,21.4308,21.4398,21.3322,21.3411,20000.0
2012-05-08 15:10:00,23.78,23.85,23.78,23.83,16300.0,21.3322,21.395,21.3322,21.377,16300.0
2012-05-08 15:15:00,23.83,23.93,23.83,23.93,17000.0,21.377,21.4667,21.377,21.4667,17000.0
2012-05-08 15:20:00,23.95,23.96,23.86,23.91,26100.0,21.4847,21.4936,21.4039,21.4488,26100.0
2012-05-08 15:25:00,23.92,24.05,23.89,24.04,32300.0,21.4577,21.5744,21.4308,21.5654,32300.0
2012-05-08 15:30:00,24.05,24.07,24.0,24.01,21300.0,21.5744,21.5923,21.5295,21.5385,21300.0
2012-05-08 15:35:00,24.01,24.16,24.01,24.14,26600.0,21.5385,21.673,21.5385,21.6551,26600.0
2012-05-08 15:40:00,24.16,24.16,23.99,24.04,22600.0,21.673,21.673,21.5205,21.5654,22600.0
2012-05-08 15:45:00,24.04,24.07,24.03,24.05,39900.0,21.5654,21.5923,21.5564,21.5744,39900.0
2012-05-08 15:50:00,24.04,24.1,23.98,24.0,97200.0,21.5654,21.6192,21.5116,21.5295,97200.0
2012-05-08 15:55:00,24.0,24.11,24.0,24.11,71100.0,21.5295,21.6282,21.5295,21.6282,71100.0
2012-05-09 09:30:00,23.53,23.7,23.5,23.51,21100.0,21.1079,21.2604,21.081,21.09,21100.0
2012-05-09 09:35:00,23.5,23.69,23.47,23.69,56100.0,21.081,21.2514,21.0541,21.2514,56100.0
2012-05-09 09:40:00,23.67,23.77,23.56,23.6,9800.0,21.2335,21.3232,21.1348,21.1707,9800.0
2012-05-09 09:45:00,23.6,23.65,23.52,23.59,32700.0,21.1707,21.2155,21.0989,21.1617,32700.0
2012-05-09 09:50:00,23.6,23.6,23.5,23.5,21100.0,21.1707,21.1707,21.081,21.081,21100.0
2012-05-09 09:55:00,23.5,23.55,23.42,23.55,15400.0,21.081,21.1258,21.0092,21.1258,15400.0
2012-05-09 10:00:00,23.49,23.55,23.36,23.41,21900.0,21.072,21.1258,20.9554,21.0002,21900.0
2012-05-09 10:05:00,23.41,23.41,23.26,23.29,25500.0,21.0002,21.0002,20.8657,20.8926,25500.0
2012-05-09 10:10:00,23.28,23.3,23.24,23.28,9000.0,20.8836,20.9016,20.8477,20.8836,9000.0
2012-05-09 10:15:00,23.23,23.24,23.1,23.13,14500.0,20.8388,20.8477,20.7222,20.7491,14500.0
2012-05-09 10:20:00,23.12,23.13,22.9,22.95,62800.0,20.7401,20.7491,20.5427,20.5876,62800.0
2012-05-09 10:25:00,22.94,22.99,22.9,22.9,24600.0,20.5786,20.6235,20.5427,20.5427,24600.0
2012-05-09 10:30:00,22.92,22.95,22.91,22.95,17100.0,20.5607,20.5876,20.5517,20.5876,17100.0
2012-05-09 10:35:00,22.95,23.04,22.92,23.04,19700.0,20.5876,20.6683,20.5607,20.6683,19700.0
2012-05-09 10:40:00,23.04,23.19,23.04,23.18,26700.0,20.6683,20.8029,20.6683,20.7939,26700.0
2012-05-09 10:45:00,23.18,23.18,23.15,23.16,28000.0,20.7939,20.7939,20.767,20.776,28000.0
2012-05-09 10:50:00,23.16,23.23,23.14,23.23,30400.0,20.776,20.8388,20.758,20.8388,30400.0
2012-05-09 10:55:00,23.22,23.28,23.2,23.24,9400.0,20.8298,20.8836,20.8119,20.8477,9400.0
2012-05-09 11:00:00,23.23,23.25,23.15,23.25,10100.0,20.8388,20.8567,20.767,20.8567,10100.0
2012-05-09 11:05:00,23.25,23.3,23.22,23.27,9100.0,20.8567,20.9016,20.8298,20.8747,9100.0
2012-05-09 11:10:00,23.3,23.49,23.3,23.45,20400.0,20.9016,21.072,20.9016,21.0361,20400.0
2012-05-09 11:15:00,23.45,23.45,23.26,23.32,33700.0,21.0361,21.0361,20.8657,20.9195,33700.0
2012-05-09 11:20:00,23.35,23.36,23.3,23.33,22200.0,20.9464,20.9554,20.9016,20.9285,22200.0
2012-05-09 11:25:00,23.32,23.34,23.25,23.27,19200.0,20.9195,20.9375,20.8567,20.8747,19200.0
2012-05-09 11:30:00,23.27,23.28,23.18,23.27,9600.0,20.8747,20.8836,20.7939,20.8747,9600.0
2012-05-09 11:35:00,23.26,23.4,23.26,23.35,14100.0,20.8657,20.9913,20.8657,20.9464,14100.0
2012-05-09 11:40:00,23.35,23.41,23.32,23.32,12800.0,20.9464,21.0002,20.9195,20.9195,12800.0
2012-05-09 11:45:00,23.34,23.43,23.34,23.4,12200.0,20.9375,21.0182,20.9375,20.9913,12200.0
2012-05-09 11:50:00,23.39,23.41,23.38,23.39,2400.0,20.9823,21.0002,20.9733,20.9823,2400.0
2012-05-09 11:55:00,23.39,23.45,23.37,23.4,12800.0,20.9823,21.0361,20.9644,20.9913,12800.0
2012-05-09 12:00:00,23.38,23.39,23.29,23.3,4200.0,20.9733,20.9823,20.8926,20.9016,4200.0
2012-05-09 12:05:00,23.3,23.31,23.21,23.21,13000.0,20.9016,20.9105,20.8208,20.8208,13000.0
2012-05-09 12:10:00,23.21,23.27,23.19,23.27,13900.0,20.8208,20.8747,20.8029,20.8747,13900.0
2012-05-09 12:15:00,23.28,23.36,23.28,23.32,8700.0,20.8836,20.9554,20.8836,20.9195,8700.0
2012-05-09 12:20:00,23.32,23.32,23.32,23.32,500.0,20.9195,20.9195,20.9195,20.9195,500.0
2012-05-09 12:25:00,23.31,23.31,23.24,23.28,4600.0,20.9105,20.9105,20.8477,20.8836,4600.0
2012-05-09 12:30:00,23.28,23.28,23.15,23.17,19700.0,20.8836,20.8836,20.767,20.785,19700.0
2012-05-09 12:35:00,23.16,23.18,23.13,23.16,7600.0,20.776,20.7939,20.7491,20.776,7600.0
2012-05-09 12:40:00,23.16,23.2,23.15,23.2,7500.0,20.776,20.8119,20.767,20.8119,7500.0
2012-05-09 12:45:00,23.2,23.24,23.16,23.24,14400.0,20.8119,20.8477,20.776,20.8477,14400.0
2012-05-09 12:50:00,23.25,23.28,23.17,23.2,16000.0,20.8567,20.8836,20.785,20.8119,16000.0
2012-05-09 12:55:00,23.2,23.25,23.2,23.25,9600.0,20.8119,20.8567,20.8119,20.8567,9600.0
2012-05-09 13:00:00,23.26,23.37,23.26,23.37,9900.0,20.8657,20.9644,20.8657,20.9644,9900.0
2012-05-09 13:05:00,23.37,23.37,23.28,23.3,5000.0,20.9644,20.9644,20.8836,20.9016,5000.0
2012-05-09 13:10:00,23.3,23.31,23.22,23.23,78700.0,20.9016,20.9105,20.8298,20.8388,78700.0
2012-05-09 13:15:00,23.23,23.3,23.22,23.22,56600.0,20.8388,20.9016,20.8298,20.8298,56600.0
2012-05-09 13:20:00,23.22,23.4,23.2,23.33,33500.0,20.8298,20.9913,20.8119,20.9285,33500.0
2012-05-09 13:25:00,23.32,23.38,23.28,23.31,7100.0,20.9195,20.9733,20.8836,20.9105,7100.0
2012-05-09 13:30:00,23.31,23.41,23.29,23.4,5100.0,20.9105,21.0002,20.8926,20.9913,5100.0
2012-05-09 13:35:00,23.4,23.41,23.34,23.35,12600.0,20.9913,21.0002,20.9375,20.9464,12600.0
2012-05-09 13:40:00,23.36,23.43,23.35,23.43,11800.0,20.9554,21.0182,20.9464,21.0182,11800.0
2012-05-09 13:45:00,23.43,23.47,23.41,23.47,5500.0,21.0182,21.0541,21.0002,21.0541,5500.0
2012-05-09 13:50:00,23.49,23.58,23.49,23.56,23100.0,21.072,21.1527,21.072,21.1348,23100.0
2012-05-09 13:55:00,23.55,23.56,23.4,23.4,58400.0,21.1258,21.1348,20.9913,20.9913,58400.0
2012-05-09 14:00:00,23.41,23.46,23.39,23.45,7900.0,21.0002,21.0451,20.9823,21.0361,7900.0
2012-05-09 14:05:00,23.47,23.52,23.45,23.5,4500.0,21.0541,21.0989,21.0361,21.081,4500.0
2012-05-09 14:10:00,23.54,23.6,23.54,23.6,4700.0,21.1169,21.1707,21.1169,21.1707,4700.0
2012-05-09 14:15:00,23.6,23.61,23.5,23.54,4300.0,21.1707,21.1797,21.081,21.1169,4300.0
2012-05-09 14:20:00,23.53,23.65,23.52,23.6,15600.0,21.1079,21.2155,21.0989,21.1707,15600.0
2012-05-09 14:25:00,23.6,23.72,23.6,23.7,10900.0,21.1707,21.2783,21.1707,21.2604,10900.0
2012-05-09 14:30:00,23.69,23.71,23.65,23.7,14300.0,21.2514,21.2694,21.2155,21.2604,14300.0
2012-05-09 14:35:00,23.71,23.72,23.58,23.58,48500.0,21.2694,21.2783,21.1527,21.1527,48500.0
2012-05-09 14:40:00,23.58,23.65,23.58,23.58,28600.0,21.1527,21.2155,21.1527,21.1527,28600.0
2012-05-09 14:45:00,23.59,23.59,23.49,23.5,35300.0,21.1617,21.1617,21.072,21.081,35300.0
2012-05-09 14:50:00,23.5,23.58,23.5,23.57,9900.0,21.081,21.1527,21.081,21.1438,9900.0
2012-05-09 14:55:00,23.55,23.55,23.51,23.51,5300.0,21.1258,21.1258,21.09,21.09,5300.0
2012-05-09 15:00:00,23.49,23.52,23.48,23.49,15000.0,21.072,21.0989,21.063,21.072,15000.0
2012-05-09 15:05:00,23.48,23.5,23.48,23.48,16800.0,21.063,21.081,21.063,21.063,16800.0
2012-05-09 15:10:00,23.49,23.54,23.48,23.52,23800.0,21.072,21.1169,21.063,21.0989,23800.0
2012-05-09 15:15:00,23.52,23.6,23.52,23.56,15300.0,21.0989,21.1707,21.0989,21.1348,15300.0
2012-05-09 15:20:00,23.57,23.59,23.56,23.56,17200.0,21.1438,21.1617,21.1348,21.1348,17200.0
2012-05-09 15:25:00,23.56,23.56,23.5,23.5,38200.0,21.1348,21.1348,21.081,21.081,38200.0
2012-05-09 15:30:00,23.51,23.57,23.49,23.56,33800.0,21.09,21.1438,21.072,21.1348,33800.0
2012-05-09 15:35:00,23.56,23.57,23.53,23.56,25100.0,21.1348,21.1438,21.1079,21.1348,25100.0
2012-05-09 15:40:00,23.57,23.67,23.54,23.67,64200.0,21.1438,21.2335,21.1169,21.2335,64200.0
2012-05-09 15:45:00,23.67,23.75,23.64,23.66,54300.0,21.2335,21.3052,21.2066,21.2245,54300.0
2012-05-09 15:50:00,23.65,23.65,23.58,23.63,30300.0,21.2155,21.2155,21.1527,21.1976,30300.0
2012-05-09 15:55:00,23.61,23.62,23.46,23.53,42400.0,21.1797,21.1886,21.0451,21.1079,42400.0
2012-05-10 09:30:00,23.76,23.8,23.52,23.65,9200.0,21.3142,21.3501,21.0989,21.2155,9200.0
2012-05-10 09:35:00,23.65,23.65,23.5,23.55,22500.0,21.2155,21.2155,21.081,21.1258,22500.0
2012-05-10 09:40:00,23.54,23.54,23.34,23.49,39700.0,21.1169,21.1169,20.9375,21.072,39700.0
2012-05-10 09:45:00,23.5,23.56,23.46,23.56,8100.0,21.081,21.1348,21.0451,21.1348,8100.0
2012-05-10 09:50:00,23.6,23.67,23.52,23.54,7600.0,21.1707,21.2335,21.0989,21.1169,7600.0
2012-05-10 09:55:00,23.52,23.56,23.44,23.44,13300.0,21.0989,21.1348,21.0272,21.0272,13300.0
2012-05-10 10:00:00,23.44,23.47,23.4,23.42,21800.0,21.0272,21.0541,20.9913,21.0092,21800.0
2012-05-10 10:05:00,23.42,23.51,23.36,23.51,4700.0,21.0092,21.09,20.9554,21.09,4700.0
2012-05-10 10:10:00,23.51,23.53,23.36,23.36,1700.0,21.09,21.1079,20.9554,20.9554,1700.0
2012-05-10 10:15:00,23.38,23.45,23.37,23.37,3800.0,20.9733,21.0361,20.9644,20.9644,3800.0
2012-05-10 10:20:00,23.36,23.38,23.22,23.22,5100.0,20.9554,20.9733,20.8298,20.8298,5100.0
2012-05-10 10:25:00,23.21,23.23,23.16,23.19,8400.0,20.8208,20.8388,20.776,20.8029,8400.0
2012-05-10 10:30:00,23.21,23.24,23.17,23.24,2100.0,20.8208,20.8477,20.785,20.8477,2100.0
2012-05-10 10:35:00,23.24,23.29,23.24,23.28,800.0,20.8477,20.8926,20.8477,20.8836,800.0
2012-05-10 10:40:00,23.29,23.39,23.28,23.39,7300.0,20.8926,20.9823,20.8836,20.9823,7300.0
2012-05-10 10:45:00,23.37,23.37,23.27,23.28,10500.0,20.9644,20.9644,20.8747,20.8836,10500.0
2012-05-10 10:50:00,23.27,23.33,23.27,23.31,8700.0,20.8747,20.9285,20.8747,20.9105,8700.0
2012-05-10 10:55:00,23.3,23.31,23.22,23.26,10400.0,20.9016,20.9105,20.8298,20.8657,10400.0
2012-05-10 11:00:00,23.28,23.3,23.21,23.25,14100.0,20.8836,20.9016,20.8208,20.8567,14100.0
2012-05-10 11:05:00,23.25,23.33,23.25,23.28,4000.0,20.8567,20.9285,20.8567,20.8836,4000.0
2012-05-10 11:10:00,23.29,23.37,23.29,23.31,9400.0,20.8926,20.9644,20.8926,20.9105,9400.0
2012-05-10 11:15:00,23.32,23.35,23.3,23.33,4400.0,20.9195,20.9464,20.9016,20.9285,4400.0
2012-05-10 11:20:00,23.33,23.39,23.3,23.37,15400.0,20.9285,20.9823,20.9016,20.9644,15400.0
2012-05-10 11:25:00,23.4,23.41,23.36,23.4,6800.0,20.9913,21.0002,20.9554,20.9913,6800.0
2012-05-10 11:30:00,23.38,23.39,23.34,23.38,8200.0,20.9733,20.9823,20.9375,20.9733,8200.0
2012-05-10 11:35:00,23.38,23.43,23.35,23.39,15100.0,20.9733,21.0182,20.9464,20.9823,15100.0
2012-05-10 11:40:00,23.39,23.41,23.37,23.37,14300.0,20.9823,21.0002,20.9644,20.9644,14300.0
2012-05-10 11:45:00,23.37,23.4,23.35,23.38,11600.0,20.9644,20.9913,20.9464,20.9733,11600.0
2012-05-10 11:50:00,23.39,23.4,23.35,23.36,5400.0,20.9823,20.9913,20.9464,20.9554,5400.0
2012-05-10 11:55:00,23.35,23.41,23.34,23.4,11500.0,20.9464,21.0002,20.9375,20.9913,11500.0
2012-05-10 12:00:00,23.4,23.42,23.4,23.41,15600.0,20.9913,21.0092,20.9913,21.0002,15600.0
2012-05-10 12:05:00,23.41,23.42,23.34,23.41,6800.0,21.0002,21.0092,20.9375,21.0002,6800.0
2012-05-10 12:10:00,23.39,23.42,23.38,23.42,2900.0,20.9823,21.0092,20.9733,21.0092,2900.0
2012-05-10 12:15:00,23.41,23.44,23.41,23.42,3700.0,21.0002,21.0272,21.0002,21.0092,3700.0
2012-05-10 12:20:00,23.4,23.4,23.34,23.37,8500.0,20.9913,20.9913,20.9375,20.9644,8500.0
2012-05-10 12:25:00,23.35,23.38,23.34,23.34,11100.0,20.9464,20.9733,20.9375,20.9375,11100.0
2012-05-10 12:30:00,23.34,23.35,23.26,23.27,32800.0,20.9375,20.9464,20.8657,20.8747,32800.0
2012-05-10 12:35:00,23.28,23.28,23.25,23.25,17600.0,20.8836,20.8836,20.8567,20.8567,17600.0
2012-05-10 12:40:00,23.25,23.28,23.21,23.28,13900.0,20.8567,20.8836,20.8208,20.8836,13900.0
2012-05-10 12:45:00,23.29,23.3,23.24,23.25,22000.0,20.8926,20.9016,20.8477,20.8567,22000.0
2012-05-10 12:50:00,23.26,23.33,23.26,23.33,3100.0,20.8657,20.9285,20.8657,20.9285,3100.0
2012-05-10 12:55:00,23.33,23.37,23.33,23.37,1200.0,20.9285,20.9644,20.9285,20.9644,1200.0
2012-05-10 13:00:00,23.36,23.4,23.35,23.39,28900.0,20.9554,20.9913,20.9464,20.9823,28900.0
2012-05-10 13:05:00,23.39,23.42,23.38,23.41,6700.0,20.9823,21.0092,20.9733,21.0002,6700.0
2012-05-10 13:10:00,23.4,23.48,23.38,23.43,37500.0,20.9913,21.063,20.9733,21.0182,37500.0
2012-05-10 13:15:00,23.43,23.47,23.43,23.47,10200.0,21.0182,21.0541,21.0182,21.0541,10200.0
2012-05-10 13:20:00,23.48,23.5,23.43,23.49,14600.0,21.063,21.081,21.0182,21.072,14600.0
2012-05-10 13:25:00,23.48,23.51,23.48,23.49,24500.0,21.063,21.09,21.063,21.072,24500.0
2012-05-10 13:30:00,23.5,23.53,23.47,23.53,79300.0,21.081,21.1079,21.0541,21.1079,79300.0
2012-05-10 13:35:00,23.51,23.54,23.5,23.53,62400.0,21.09,21.1169,21.081,21.1079,62400.0
2012-05-10 13:40:00,23.54,23.57,23.53,23.54,12800.0,21.1169,21.1438,21.1079,21.1169,12800.0
2012-05-10 13:45:00,23.54,23.59,23.54,23.59,4600.0,21.1169,21.1617,21.1169,21.1617,4600.0
2012-05-10 13:50:00,23.58,23.63,23.57,23.59,13000.0,21.1527,21.1976,21.1438,21.1617,13000.0
2012-05-10 13:55:00,23.59,23.6,23.54,23.56,82200.0,21.1617,21.1707,21.1169,21.1348,82200.0
2012-05-10 14:00:00,23.59,23.61,23.58,23.58,20800.0,21.1617,21.1797,21.1527,21.1527,20800.0
2012-05-10 14:05:00,23.58,23.63,23.58,23.59,16100.0,21.1527,21.1976,21.1527,21.1617,16100.0
2012-05-10 14:10:00,23.59,23.61,23.52,23.53,13900.0,21.1617,21.1797,21.0989,21.1079,13900.0
2012-05-10 14:15:00,23.52,23.55,23.5,23.51,9100.0,21.0989,21.1258,21.081,21.09,9100.0
2012-05-10 14:20:00,23.52,23.53,23.46,23.48,6500.0,21.0989,21.1079,21.0451,21.063,6500.0
2012-05-10 14:25:00,23.49,23.51,23.48,23.5,6300.0,21.072,21.09,21.063,21.081,6300.0
2012-05-10 14:30:00,23.5,23.51,23.48,23.5,6200.0,21.081,21.09,21.063,21.081,6200.0
2012-05-10 14:35:00,23.5,23.51,23.47,23.5,8800.0,21.081,21.09,21.0541,21.081,8800.0
2012-05-10 14:40:00,23.5,23.5,23.48,23.49,12200.0,21.081,21.081,21.063,21.072,12200.0
2012-05-10 14:45:00,23.49,23.5,23.49,23.5,200.0,21.072,21.081,21.072,21.081,200.0
2012-05-10 14:50:00,23.49,23.51,23.47,23.49,30200.0,21.072,21.09,21.0541,21.072,30200.0
2012-05-10 14:55:00,23.5,23.5,23.5,23.5,1100.0,21.081,21.081,21.081,21.081,1100.0
2012-05-10 15:00:00,23.49,23.5,23.43,23.44,21700.0,21.072,21.081,21.0182,21.0272,21700.0
2012-05-10 15:05:00,23.44,23.45,23.43,23.43,13300.0,21.0272,21.0361,21.0182,21.0182,13300.0
2012-05-10 15:10:00,23.44,23.51,23.43,23.51,16600.0,21.0272,21.09,21.0182,21.09,16600.0
2012-05-10 15:15:00,23.51,23.54,23.5,23.53,45800.0,21.09,21.1169,21.081,21.1079,45800.0
2012-05-10 15:20:00,23.52,23.55,23.43,23.55,18600.0,21.0989,21.1258,21.0182,21.1258,18600.0
2012-05-10 15:25:00,23.55,23.56,23.5,23.52,21500.0,21.1258,21.1348,21.081,21.0989,21500.0
2012-05-10 15:30:00,23.51,23.52,23.48,23.5,31500.0,21.09,21.0989,21.063,21.081,31500.0
2012-05-10 15:35:00,23.5,23.51,23.49,23.5,20000.0,21.081,21.09,21.072,21.081,20000.0
2012-05-10 15:40:00,23.5,23.5,23.44,23.48,27500.0,21.081,21.081,21.0272,21.063,27500.0
2012-05-10 15:45:00,23.48,23.5,23.44,23.48,20700.0,21.063,21.081,21.0272,21.063,20700.0
2012-05-10 15:50:00,23.48,23.5,23.37,23.41,20700.0,21.063,21.081,20.9644,21.0002,20700.0
2012-05-10 15:55:00,23.41,23.53,23.41,23.53,79700.0,21.0002,21.1079,21.0002,21.1079,79700.0
2012-05-11 09:30:00,23.11,23.58,23.11,23.52,11600.0,20.7311,21.1527,20.7311,21.0989,11600.0
2012-05-11 09:35:00,23.52,23.74,23.52,23.74,4300.0,21.0989,21.2963,21.0989,21.2963,4300.0
2012-05-11 09:40:00,23.75,23.87,23.72,23.87,9600.0,21.3052,21.4129,21.2783,21.4129,9600.0
2012-05-11 09:45:00,23.86,23.98,23.81,23.98,66900.0,21.4039,21.5116,21.3591,21.5116,66900.0
2012-05-11 09:50:00,23.98,24.06,23.86,23.89,43700.0,21.5116,21.5833,21.4039,21.4308,43700.0
2012-05-11 09:55:00,23.89,23.9,23.79,23.81,2400.0,21.4308,21.4398,21.3411,21.3591,2400.0
2012-05-11 10:00:00,23.82,23.87,23.78,23.79,5600.0,21.368,21.4129,21.3322,21.3411,5600.0
2012-05-11 10:05:00,23.8,23.83,23.75,23.76,3800.0,21.3501,21.377,21.3052,21.3142,3800.0
2012-05-11 10:10:00,23.76,23.88,23.76,23.87,18600.0,21.3142,21.4219,21.3142,21.4129,18600.0
2012-05-11 10:15:00,23.87,23.99,23.87,23.99,32600.0,21.4129,21.5205,21.4129,21.5205,32600.0
2012-05-11 10:20:00,23.95,24.13,23.95,24.13,11500.0,21.4847,21.6461,21.4847,21.6461,11500.0
2012-05-11 10:25:00,24.1,24.1,24.05,24.07,4700.0,21.6192,21.6192,21.5744,21.5923,4700.0
2012-05-11 10:30:00,24.09,24.17,24.07,24.17,10300.0,21.6102,21.682,21.5923,21.682,10300.0
2012-05-11 10:35:00,24.15,24.24,24.11,24.23,18600.0,21.6641,21.7448,21.6282,21.7358,18600.0
2012-05-11 10:40:00,24.24,24.24,24.15,24.15,6400.0,21.7448,21.7448,21.6641,21.6641,6400.0
2012-05-11 10:45:00,24.16,24.16,24.08,24.13,13400.0,21.673,21.673,21.6013,21.6461,13400.0
2012-05-11 10:50:00,24.13,24.13,24.04,24.08,4700.0,21.6461,21.6461,21.5654,21.6013,4700.0
2012-05-11 10:55:00,24.06,24.08,24.0,24.08,52800.0,21.5833,21.6013,21.5295,21.6013,52800.0
2012-05-11 11:00:00,24.08,24.15,24.08,24.09,8500.0,21.6013,21.6641,21.6013,21.6102,8500.0
2012-05-11 11:05:00,24.09,24.1,24.06,24.1,3500.0,21.6102,21.6192,21.5833,21.6192,3500.0
2012-05-11 11:10:00,24.11,24.19,24.1,24.11,6000.0,21.6282,21.7,21.6192,21.6282,6000.0
2012-05-11 11:15:00,24.11,24.14,24.08,24.1,25700.0,21.6282,21.6551,21.6013,21.6192,25700.0
2012-05-11 11:20:00,24.09,24.13,24.09,24.11,14700.0,21.6102,21.6461,21.6102,21.6282,14700.0
2012-05-11 11:25:00,24.12,24.22,24.12,24.14,5800.0,21.6372,21.7269,21.6372,21.6551,5800.0
2012-05-11 11:30:00,24.16,24.17,24.09,24.15,13600.0,21.673,21.682,21.6102,21.6641,13600.0
2012-05-11 11:35:00,24.17,24.25,24.16,24.24,12900.0,21.682,21.7538,21.673,21.7448,12900.0
2012-05-11 11:40:00,24.24,24.27,24.21,24.24,11900.0,21.7448,21.7717,21.7179,21.7448,11900.0
2012-05-11 11:45:00,24.22,24.23,24.2,24.23,5400.0,21.7269,21.7358,21.7089,21.7358,5400.0
2012-05-11 11:50:00,24.23,24.24,24.14,24.16,36500.0,21.7358,21.7448,21.6551,21.673,36500.0
2012-05-11 11:55:00,24.18,24.2,24.11,24.13,12300.0,21.691,21.7089,21.6282,21.6461,12300.0
2012-05-11 12:00:00,24.14,24.18,24.11,24.12,36400.0,21.6551,21.691,21.6282,21.6372,36400.0
2012-05-11 12:05:00,24.14,24.18,24.13,24.14,7600.0,21.6551,21.691,21.6461,21.6551,7600.0
2012-05-11 12:10:00,24.11,24.15,24.1,24.14,14500.0,21.6282,21.6641,21.6192,21.6551,14500.0
2012-05-11 12:15:00,24.14,24.15,24.12,24.14,3500.0,21.6551,21.6641,21.6372,21.6551,3500.0
2012-05-11 12:20:00,24.13,24.19,24.13,24.19,5000.0,21.6461,21.7,21.6461,21.7,5000.0
2012-05-11 12:25:00,24.19,24.2,24.13,24.16,12700.0,21.7,21.7089,21.6461,21.673,12700.0
2012-05-11 12:30:00,24.18,24.21,24.13,24.21,13700.0,21.691,21.7179,21.6461,21.7179,13700.0
2012-05-11 12:35:00,24.21,24.32,24.21,24.29,11700.0,21.7179,21.8166,21.7179,21.7897,11700.0
2012-05-11 12:40:00,24.3,24.34,24.3,24.31,5500.0,21.7986,21.8345,21.7986,21.8076,5500.0
2012-05-11 12:45:00,24.31,24.32,24.31,24.32,900.0,21.8076,21.8166,21.8076,21.8166,900.0
2012-05-11 12:50:00,24.32,24.35,24.29,24.29,4100.0,21.8166,21.8435,21.7897,21.7897,4100.0
2012-05-11 12:55:00,24.28,24.28,24.24,24.24,2600.0,21.7807,21.7807,21.7448,21.7448,2600.0
2012-05-11 13:00:00,24.23,24.26,24.2,24.24,32500.0,21.7358,21.7628,21.7089,21.7448,32500.0
2012-05-11 13:05:00,24.22,24.27,24.17,24.21,8000.0,21.7269,21.7717,21.682,21.7179,8000.0
2012-05-11 13:10:00,24.19,24.19,24.16,24.16,2400.0,21.7,21.7,21.673,21.673,2400.0
2012-05-11 13:15:00,24.16,24.16,24.1,24.12,6700.0,21.673,21.673,21.6192,21.6372,6700.0
2012-05-11 13:20:00,24.12,24.14,24.06,24.11,22600.0,21.6372,21.6551,21.5833,21.6282,22600.0
2012-05-11 13:25:00,24.12,24.18,24.12,24.18,4400.0,21.6372,21.691,21.6372,21.691,4400.0
2012-05-11 13:30:00,24.18,24.2,24.13,24.14,35300.0,21.691,21.7089,21.6461,21.6551,35300.0
2012-05-11 13:35:00,24.16,24.19,24.12,24.13,6800.0,21.673,21.7,21.6372,21.6461,6800.0
2012-05-11 13:40:00,24.12,24.17,24.12,24.16,3100.0,21.6372,21.682,21.6372,21.673,3100.0
2012-05-11 13:45:00,24.18,24.18,24.09,24.1,4700.0,21.691,21.691,21.6102,21.6192,4700.0
2012-05-11 13:50:00,24.12,24.17,24.12,24.17,2800.0,21.6372,21.682,21.6372,21.682,2800.0
2012-05-11 13:55:00,24.17,24.18,24.14,24.17,6900.0,21.682,21.691,21.6551,21.682,6900.0
2012-05-11 14:00:00,24.17,24.19,24.12,24.14,29000.0,21.682,21.7,21.6372,21.6551,29000.0
2012-05-11 14:05:00,24.16,24.22,24.1,24.22,40800.0,21.673,21.7269,21.6192,21.7269,40800.0
2012-05-11 14:10:00,24.22,24.28,24.21,24.27,8200.0,21.7269,21.7807,21.7179,21.7717,8200.0
2012-05-11 14:15:00,24.25,24.3,24.22,24.25,11700.0,21.7538,21.7986,21.7269,21.7538,11700.0
2012-05-11 14:20:00,24.24,24.25,24.24,24.24,5100.0,21.7448,21.7538,21.7448,21.7448,5100.0
2012-05-11 14:25:00,24.23,24.25,24.14,24.16,65100.0,21.7358,21.7538,21.6551,21.673,65100.0
2012-05-11 14:30:00,24.15,24.17,24.11,24.13,5900.0,21.6641,21.682,21.6282,21.6461,5900.0
2012-05-11 14:35:00,24.13,24.13,24.1,24.11,1100.0,21.6461,21.6461,21.6192,21.6282,1100.0
2012-05-11 14:40:00,24.12,24.12,24.11,24.11,3700.0,21.6372,21.6372,21.6282,21.6282,3700.0
2012-05-11 14:45:00,24.12,24.2,24.12,24.14,33300.0,21.6372,21.7089,21.6372,21.6551,33300.0
2012-05-11 14:50:00,24.14,24.14,24.08,24.09,8900.0,21.6551,21.6551,21.6013,21.6102,8900.0
2012-05-11 14:55:00,24.08,24.08,24.04,24.05,5400.0,21.6013,21.6013,21.5654,21.5744,5400.0
2012-05-11 15:00:00,24.05,24.05,24.0,24.0,13600.0,21.5744,21.5744,21.5295,21.5295,13600.0
2012-05-11 15:05:00,24.0,24.0,23.89,23.89,9300.0,21.5295,21.5295,21.4308,21.4308,9300.0
2012-05-11 15:10:00,23.89,23.95,23.88,23.88,12100.0,21.4308,21.4847,21.4219,21.4219,12100.0
2012-05-11 15:15:00,23.89,23.93,23.89,23.93,4200.0,21.4308,21.4667,21.4308,21.4667,4200.0
2012-05-11 15:20:00,23.93,23.97,23.93,23.95,12100.0,21.4667,21.5026,21.4667,21.4847,12100.0
2012-05-11 15:25:00,23.95,23.99,23.95,23.99,6600.0,21.4847,21.5205,21.4847,21.5205,6600.0
2012-05-11 15:30:00,24.0,24.08,23.98,24.08,12800.0,21.5295,21.6013,21.5116,21.6013,12800.0
2012-05-11 15:35:00,24.09,24.12,24.08,24.11,17700.0,21.6102,21.6372,21.6013,21.6282,17700.0
2012-05-11 15:40:00,24.11,24.11,24.08,24.08,11200.0,21.6282,21.6282,21.6013,21.6013,11200.0
2012-05-11 15:45:00,24.08,24.11,24.05,24.1,19900.0,21.6013,21.6282,21.5744,21.6192,19900.0
2012-05-11 15:50:00,24.1,24.18,24.1,24.16,60600.0,21.6192,21.691,21.6192,21.673,60600.0
2012-05-11 15:55:00,24.16,24.16,24.07,24.08,108400.0,21.673,21.673,21.5923,21.6013,108400.0
2012-05-14 09:30:00,23.82,23.96,23.73,23.89,11900.0,21.368,21.4936,21.2873,21.4308,11900.0
2012-05-14 09:35:00,23.95,23.95,23.75,23.77,13200.0,21.4847,21.4847,21.3052,21.3232,13200.0
2012-05-14 09:40:00,23.75,23.84,23.75,23.81,92900.0,21.3052,21.386,21.3052,21.3591,92900.0
2012-05-14 09:45:00,23.79,23.79,23.61,23.61,14500.0,21.3411,21.3411,21.1797,21.1797,14500.0
2012-05-14 09:50:00,23.65,23.65,23.43,23.58,35400.0,21.2155,21.2155,21.0182,21.1527,35400.0
2012-05-14 09:55:00,23.56,23.59,23.44,23.57,15200.0,21.1348,21.1617,21.0272,21.1438,15200.0
2012-05-14 10:00:00,23.55,23.61,23.46,23.46,19900.0,21.1258,21.1797,21.0451,21.0451,19900.0
2012-05-14 10:05:00,23.46,23.5,23.45,23.46,3300.0,21.0451,21.081,21.0361,21.0451,3300.0
2012-05-14 10:10:00,23.47,23.5,23.45,23.5,7100.0,21.0541,21.081,21.0361,21.081,7100.0
2012-05-14 10:15:00,23.5,23.5,23.45,23.45,4900.0,21.081,21.081,21.0361,21.0361,4900.0
2012-05-14 10:20:00,23.45,23.5,23.41,23.48,20200.0,21.0361,21.081,21.0002,21.063,20200.0
2012-05-14 10:25:00,23.46,23.46,23.41,23.43,4400.0,21.0451,21.0451,21.0002,21.0182,4400.0
2012-05-14 10:30:00,23.42,23.5,23.41,23.49,12100.0,21.0092,21.081,21.0002,21.072,12100.0
2012-05-14 10:35:00,23.5,23.5,23.48,23.5,10800.0,21.081,21.081,21.063,21.081,10800.0
2012-05-14 10:40:00,23.49,23.5,23.46,23.49,5900.0,21.072,21.081,21.0451,21.072,5900.0
2012-05-14 10:45:00,23.48,23.49,23.45,23.47,4300.0,21.063,21.072,21.0361,21.0541,4300.0
2012-05-14 10:50:00,23.48,23.54,23.48,23.54,27500.0,21.063,21.1169,21.063,21.1169,27500.0
2012-05-14 10:55:00,23.54,23.55,23.5,23.51,4400.0,21.1169,21.1258,21.081,21.09,4400.0
2012-05-14 11:00:00,23.51,23.53,23.46,23.52,69800.0,21.09,21.1079,21.0451,21.0989,69800.0
2012-05-14 11:05:00,23.51,23.52,23.42,23.43,13600.0,21.09,21.0989,21.0092,21.0182,13600.0
2012-05-14 11:10:00,23.41,23.42,23.36,23.36,3000.0,21.0002,21.0092,20.9554,20.9554,3000.0
2012-05-14 11:15:00,23.37,23.37,23.31,23.31,1500.0,20.9644,20.9644,20.9105,20.9105,1500.0
2012-05-14 11:20:00,23.32,23.49,23.32,23.48,6400.0,20.9195,21.072,20.9195,21.063,6400.0
2012-05-14 11:25:00,23.47,23.57,23.47,23.52,4600.0,21.0541,21.1438,21.0541,21.0989,4600.0
2012-05-14 11:30:00,23.5,23.56,23.5,23.54,23300.0,21.081,21.1348,21.081,21.1169,23300.0
2012-05-14 11:35:00,23.52,23.54,23.51,23.53,14100.0,21.0989,21.1169,21.09,21.1079,14100.0
2012-05-14 11:40:00,23.54,23.54,23.49,23.49,12700.0,21.1169,21.1169,21.072,21.072,12700.0
2012-05-14 11:45:00,23.48,23.51,23.48,23.5,2300.0,21.063,21.09,21.063,21.081,2300.0
2012-05-14 11:50:00,23.49,23.49,23.47,23.47,700.0,21.072,21.072,21.0541,21.0541,700.0
2012-05-14 11:55:00,23.46,23.5,23.46,23.5,1300.0,21.0451,21.081,21.0451,21.081,1300.0
2012-05-14 12:00:00,23.49,23.5,23.44,23.5,4000.0,21.072,21.081,21.0272,21.081,4000.0
2012-05-14 12:05:00,23.5,23.51,23.48,23.48,4500.0,21.081,21.09,21.063,21.063,4500.0
2012-05-14 12:10:00,23.48,23.49,23.48,23.48,400.0,21.063,21.072,21.063,21.063,400.0
2012-05-14 12:15:00,23.48,23.53,23.47,23.5,7600.0,21.063,21.1079,21.0541,21.081,7600.0
2012-05-14 12:20:00,23.51,23.51,23.47,23.5,2300.0,21.09,21.09,21.0541,21.081,2300.0
2012-05-14 12:25:00,23.49,23.52,23.48,23.49,3800.0,21.072,21.0989,21.063,21.072,3800.0
2012-05-14 12:30:00,23.5,23.5,23.47,23.48,900.0,21.081,21.081,21.0541,21.063,900.0
2012-05-14 12:35:00,23.47,23.47,23.42,23.43,1500.0,21.0541,21.0541,21.0092,21.0182,1500.0
2012-05-14 12:40:00,23.44,23.47,23.43,23.47,2800.0,21.0272,21.0541,21.0182,21.0541,2800.0
2012-05-14 12:45:00,23.47,23.51,23.44,23.5,10700.0,21.0541,21.09,21.0272,21.081,10700.0
2012-05-14 12:50:00,23.5,23.5,23.48,23.48,2300.0,21.081,21.081,21.063,21.063,2300.0
2012-05-14 12:55:00,23.47,23.48,23.47,23.48,500.0,21.0541,21.063,21.0541,21.063,500.0
2012-05-14 13:00:00,23.47,23.48,23.46,23.48,900.0,21.0541,21.063,21.0451,21.063,900.0
2012-05-14 13:05:00,23.48,23.52,23.48,23.51,1600.0,21.063,21.0989,21.063,21.09,1600.0
2012-05-14 13:10:00,23.5,23.5,23.45,23.46,2000.0,21.081,21.081,21.0361,21.0451,2000.0
2012-05-14 13:15:00,23.45,23.46,23.41,23.45,9000.0,21.0361,21.0451,21.0002,21.0361,9000.0
2012-05-14 13:20:00,23.44,23.46,23.43,23.44,2100.0,21.0272,21.0451,21.0182,21.0272,2100.0
2012-05-14 13:25:00,23.43,23.45,23.4,23.4,2400.0,21.0182,21.0361,20.9913,20.9913,2400.0
2012-05-14 13:30:00,23.4,23.5,23.4,23.47,5500.0,20.9913,21.081,20.9913,21.0541,5500.0
2012-05-14 13:35:00,23.48,23.55,23.48,23.52,6500.0,21.063,21.1258,21.063,21.0989,6500.0
2012-05-14 13:40:00,23.52,23.55,23.51,23.52,1800.0,21.0989,21.1258,21.09,21.0989,1800.0
2012-05-14 13:45:00,23.52,23.52,23.52,23.52,500.0,21.0989,21.0989,21.0989,21.0989,500.0
2012-05-14 13:50:00,23.51,23.62,23.5,23.6,7500.0,21.09,21.1886,21.081,21.1707,7500.0
2012-05-14 13:55:00,23.59,23.61,23.53,23.53,4500.0,21.1617,21.1797,21.1079,21.1079,4500.0
2012-05-14 14:00:00,23.54,23.61,23.54,23.61,2400.0,21.1169,21.1797,21.1169,21.1797,2400.0
2012-05-14 14:05:00,23.61,23.61,23.57,23.57,2800.0,21.1797,21.1797,21.1438,21.1438,2800.0
2012-05-14 14:10:00,23.57,23.59,23.55,23.56,5000.0,21.1438,21.1617,21.1258,21.1348,5000.0
2012-05-14 14:15:00,23.57,23.57,23.45,23.48,6800.0,21.1438,21.1438,21.0361,21.063,6800.0
2012-05-14 14:20:00,23.46,23.51,23.45,23.51,3400.0,21.0451,21.09,21.0361,21.09,3400.0
2012-05-14 14:25:00,23.53,23.54,23.51,23.51,3500.0,21.1079,21.1169,21.09,21.09,3500.0
2012-05-14 14:30:00,23.52,23.53,23.5,23.5,4400.0,21.0989,21.1079,21.081,21.081,4400.0
2012-05-14 14:35:00,23.5,23.5,23.42,23.44,4000.0,21.081,21.081,21.0092,21.0272,4000.0
2012-05-14 14:40:00,23.45,23.46,23.43,23.45,2700.0,21.0361,21.0451,21.0182,21.0361,2700.0
2012-05-14 14:45:00,23.44,23.45,23.4,23.43,6700.0,21.0272,21.0361,20.9913,21.0182,6700.0
2012-05-14 14:50:00,23.42,23.47,23.41,23.41,3500.0,21.0092,21.0541,21.0002,21.0002,3500.0
2012-05-14 14:55:00,23.44,23.49,23.41,23.47,62100.0,21.0272,21.072,21.0002,21.0541,62100.0
2012-05-14 15:00:00,23.45,23.5,23.44,23.44,94500.0,21.0361,21.081,21.0272,21.0272,94500.0
2012-05-14 15:05:00,23.44,23.49,23.42,23.45,11000.0,21.0272,21.072,21.0092,21.0361,11000.0
2012-05-14 15:10:00,23.45,23.46,23.41,23.41,9400.0,21.0361,21.0451,21.0002,21.0002,9400.0
2012-05-14 15:15:00,23.4,23.45,23.4,23.42,11000.0,20.9913,21.0361,20.9913,21.0092,11000.0
2012-05-14 15:20:00,23.41,23.42,23.36,23.38,26600.0,21.0002,21.0092,20.9554,20.9733,26600.0
2012-05-14 15:25:00,23.38,23.4,23.37,23.39,8000.0,20.9733,20.9913,20.9644,20.9823,8000.0
2012-05-14 15:30:00,23.38,23.42,23.38,23.38,24500.0,20.9733,21.0092,20.9733,20.9733,24500.0
2012-05-14 15:35:00,23.4,23.41,23.37,23.38,31600.0,20.9913,21.0002,20.9644,20.9733,31600.0
2012-05-14 15:40:00,23.37,23.37,23.25,23.25,23200.0,20.9644,20.9644,20.8567,20.8567,23200.0
2012-05-14 15:45:00,23.26,23.26,23.18,23.2,19100.0,20.8657,20.8657,20.7939,20.8119,19100.0
2012-05-14 15:50:00,23.2,23.3,23.19,23.3,42600.0,20.8119,20.9016,20.8029,20.9016,42600.0
2012-05-14 15:55:00,23.3,23.41,23.3,23.41,76500.0,20.9016,21.0002,20.9016,21.0002,76500.0
2012-05-15 09:30:00,23.28,23.62,23.28,23.56,11800.0,20.8836,21.1886,20.8836,21.1348,11800.0
2012-05-15 09:35:00,23.56,23.56,23.4,23.4,7600.0,21.1348,21.1348,20.9913,20.9913,7600.0
2012-05-15 09:40:00,23.35,23.39,23.28,23.36,13600.0,20.9464,20.9823,20.8836,20.9554,13600.0
2012-05-15 09:45:00,23.31,23.31,23.24,23.24,18000.0,20.9105,20.9105,20.8477,20.8477,18000.0
2012-05-15 09:50:00,23.26,23.39,23.23,23.36,11200.0,20.8657,20.9823,20.8388,20.9554,11200.0
2012-05-15 09:55:00,23.36,23.36,23.21,23.3,70500.0,20.9554,20.9554,20.8208,20.9016,70500.0
2012-05-15 10:00:00,23.33,23.41,23.32,23.32,13600.0,20.9285,21.0002,20.9195,20.9195,13600.0
2012-05-15 10:05:00,23.3,23.36,23.29,23.36,14000.0,20.9016,20.9554,20.8926,20.9554,14000.0
2012-05-15 10:10:00,23.35,23.35,23.25,23.27,3800.0,20.9464,20.9464,20.8567,20.8747,3800.0
2012-05-15 10:15:00,23.27,23.32,23.23,23.27,4500.0,20.8747,20.9195,20.8388,20.8747,4500.0
2012-05-15 10:20:00,23.31,23.35,23.29,23.35,12300.0,20.9105,20.9464,20.8926,20.9464,12300.0
2012-05-15 10:25:00,23.35,23.49,23.35,23.49,19400.0,20.9464,21.072,20.9464,21.072,19400.0
2012-05-15 10:30:00,23.48,23.49,23.4,23.41,2800.0,21.063,21.072,20.9913,21.0002,2800.0
2012-05-15 10:35:00,23.43,23.47,23.4,23.44,60700.0,21.0182,21.0541,20.9913,21.0272,60700.0
2012-05-15 10:40:00,23.44,23.58,23.43,23.5,15500.0,21.0272,21.1527,21.0182,21.081,15500.0
2012-05-15 10:45:00,23.5,23.64,23.48,23.57,12400.0,21.081,21.2066,21.063,21.1438,12400.0
2012-05-15 10:50:00,23.57,23.59,23.49,23.5,15700.0,21.1438,21.1617,21.072,21.081,15700.0
2012-05-15 10:55:00,23.5,23.51,23.48,23.48,6100.0,21.081,21.09,21.063,21.063,6100.0
2012-05-15 11:00:00,23.47,23.47,23.41,23.41,600.0,21.0541,21.0541,21.0002,21.0002,600.0
2012-05-15 11:05:00,23.4,23.45,23.37,23.45,5900.0,20.9913,21.0361,20.9644,21.0361,5900.0
2012-05-15 11:10:00,23.45,23.45,23.37,23.37,3900.0,21.0361,21.0361,20.9644,20.9644,3900.0
2012-05-15 11:15:00,23.37,23.48,23.37,23.48,1600.0,20.9644,21.063,20.9644,21.063,1600.0
2012-05-15 11:20:00,23.49,23.51,23.46,23.49,2200.0,21.072,21.09,21.0451,21.072,2200.0
2012-05-15 11:25:00,23.48,23.5,23.38,23.38,9800.0,21.063,21.081,20.9733,20.9733,9800.0
2012-05-15 11:30:00,23.41,23.48,23.36,23.37,28000.0,21.0002,21.063,20.9554,20.9644,28000.0
2012-05-15 11:35:00,23.4,23.51,23.39,23.48,4400.0,20.9913,21.09,20.9823,21.063,4400.0
2012-05-15 11:40:00,23.48,23.51,23.46,23.51,1500.0,21.063,21.09,21.0451,21.09,1500.0
2012-05-15 11:45:00,23.49,23.54,23.45,23.53,4800.0,21.072,21.1169,21.0361,21.1079,4800.0
2012-05-15 11:50:00,23.55,23.55,23.46,23.54,26300.0,21.1258,21.1258,21.0451,21.1169,26300.0
2012-05-15 11:55:00,23.53,23.54,23.51,23.53,10900.0,21.1079,21.1169,21.09,21.1079,10900.0
2012-05-15 12:00:00,23.54,23.54,23.5,23.53,36900.0,21.1169,21.1169,21.081,21.1079,36900.0
2012-05-15 12:05:00,23.52,23.55,23.52,23.54,22800.0,21.0989,21.1258,21.0989,21.1169,22800.0
2012-05-15 12:10:00,23.54,23.54,23.52,23.52,9100.0,21.1169,21.1169,21.0989,21.0989,9100.0
2012-05-15 12:15:00,23.52,23.53,23.5,23.52,5900.0,21.0989,21.1079,21.081,21.0989,5900.0
2012-05-15 12:20:00,23.53,23.53,23.52,23.53,2200.0,21.1079,21.1079,21.0989,21.1079,2200.0
2012-05-15 12:25:00,23.52,23.61,23.52,23.61,8600.0,21.0989,21.1797,21.0989,21.1797,8600.0
2012-05-15 12:30:00,23.62,23.62,23.54,23.54,3200.0,21.1886,21.1886,21.1169,21.1169,3200.0
2012-05-15 12:35:00,23.51,23.53,23.51,23.52,3900.0,21.09,21.1079,21.09,21.0989,3900.0
2012-05-15 12:40:00,23.52,23.53,23.5,23.53,3600.0,21.0989,21.1079,21.081,21.1079,3600.0
2012-05-15 12:45:00,23.54,23.54,23.47,23.47,2800.0,21.1169,21.1169,21.0541,21.0541,2800.0
2012-05-15 12:50:00,23.47,23.5,23.45,23.46,9900.0,21.0541,21.081,21.0361,21.0451,9900.0
2012-05-15 12:55:00,23.46,23.47,23.46,23.46,500.0,21.0451,21.0541,21.0451,21.0451,500.0
2012-05-15 13:00:00,23.48,23.5,23.48,23.48,1500.0,21.063,21.081,21.063,21.063,1500.0
2012-05-15 13:05:00,23.5,23.5,23.5,23.5,3100.0,21.081,21.081,21.081,21.081,3100.0
2012-05-15 13:10:00,23.5,23.5,23.47,23.49,9300.0,21.081,21.081,21.0541,21.072,9300.0
2012-05-15 13:15:00,23.48,23.5,23.46,23.47,6500.0,21.063,21.081,21.0451,21.0541,6500.0
2012-05-15 13:20:00,23.47,23.5,23.46,23.5,22700.0,21.0541,21.081,21.0451,21.081,22700.0
2012-05-15 13:25:00,23.5,23.5,23.48,23.48,1800.0,21.081,21.081,21.063,21.063,1800.0
2012-05-15 13:30:00,23.49,23.5,23.45,23.45,2800.0,21.072,21.081,21.0361,21.0361,2800.0
2012-05-15 13:35:00,23.45,23.45,23.43,23.43,700.0,21.0361,21.0361,21.0182,21.0182,700.0
2012-05-15 13:40:00,23.45,23.45,23.38,23.38,5200.0,21.0361,21.0361,20.9733,20.9733,5200.0
2012-05-15 13:45:00,23.39,23.43,23.37,23.4,10700.0,20.9823,21.0182,20.9644,20.9913,10700.0
2012-05-15 13:50:00,23.41,23.43,23.41,23.42,1500.0,21.0002,21.0182,21.0002,21.0092,1500.0
2012-05-15 13:55:00,23.41,23.42,23.36,23.42,27300.0,21.0002,21.0092,20.9554,21.0092,27300.0
2012-05-15 14:00:00,23.42,23.46,23.42,23.42,4800.0,21.0092,21.0451,21.0092,21.0092,4800.0
2012-05-15 14:05:00,23.43,23.43,23.38,23.41,2200.0,21.0182,21.0182,20.9733,21.0002,2200.0
2012-05-15 14:10:00,23.42,23.43,23.39,23.4,28500.0,21.0092,21.0182,20.9823,20.9913,28500.0
2012-05-15 14:15:00,23.4,23.42,23.39,23.4,14900.0,20.9913,21.0092,20.9823,20.9913,14900.0
2012-05-15 14:20:00,23.4,23.42,23.4,23.42,7000.0,20.9913,21.0092,20.9913,21.0092,7000.0
2012-05-15 14:25:00,23.42,23.42,23.39,23.41,5100.0,21.0092,21.0092,20.9823,21.0002,5100.0
2012-05-15 14:30:00,23.41,23.42,23.39,23.41,2000.0,21.0002,21.0092,20.9823,21.0002,2000.0
2012-05-15 14:35:00,23.4,23.41,23.36,23.36,5300.0,20.9913,21.0002,20.9554,20.9554,5300.0
2012-05-15 14:40:00,23.35,23.36,23.34,23.35,2100.0,20.9464,20.9554,20.9375,20.9464,2100.0
2012-05-15 14:45:00,23.36,23.36,23.29,23.3,27800.0,20.9554,20.9554,20.8926,20.9016,27800.0
2012-05-15 14:50:00,23.3,23.3,23.27,23.28,28200.0,20.9016,20.9016,20.8747,20.8836,28200.0
2012-05-15 14:55:00,23.27,23.28,23.27,23.28,9100.0,20.8747,20.8836,20.8747,20.8836,9100.0
2012-05-15 15:00:00,23.28,23.28,23.12,23.15,63000.0,20.8836,20.8836,20.7401,20.767,63000.0
2012-05-15 15:05:00,23.15,23.17,23.03,23.03,30600.0,20.767,20.785,20.6594,20.6594,30600.0
2012-05-15 15:10:00,23.04,23.05,22.77,22.82,68200.0,20.6683,20.6773,20.4261,20.471,68200.0
2012-05-15 15:15:00,22.85,22.96,22.79,22.96,38900.0,20.4979,20.5966,20.4441,20.5966,38900.0
2012-05-15 15:20:00,22.93,22.95,22.83,22.92,24700.0,20.5697,20.5876,20.48,20.5607,24700.0
2012-05-15 15:25:00,22.92,23.01,22.81,22.88,48300.0,20.5607,20.6414,20.462,20.5248,48300.0
2012-05-15 15:30:00,22.88,22.97,22.82,22.92,38700.0,20.5248,20.6055,20.471,20.5607,38700.0
2012-05-15 15:35:00,22.91,22.91,22.89,22.9,2700.0,20.5517,20.5517,20.5338,20.5427,2700.0
2012-05-15 15:40:00,22.9,22.99,22.86,22.89,69400.0,20.5427,20.6235,20.5069,20.5338,69400.0
2012-05-15 15:45:00,22.9,22.95,22.84,22.86,12800.0,20.5427,20.5876,20.4889,20.5069,12800.0
2012-05-15 15:50:00,22.84,22.92,22.81,22.91,67500.0,20.4889,20.5607,20.462,20.5517,67500.0
2012-05-15 15:55:00,22.91,22.96,22.87,22.95,112600.0,20.5517,20.5966,20.5158,20.5876,112600.0
2012-05-16 09:30:00,23.18,23.18,22.91,22.92,14600.0,20.7939,20.7939,20.5517,20.5607,14600.0
2012-05-16 09:35:00,22.96,22.96,22.79,22.86,6100.0,20.5966,20.5966,20.4441,20.5069,6100.0
2012-05-16 09:40:00,22.85,22.85,22.76,22.82,13000.0,20.4979,20.4979,20.4172,20.471,13000.0
2012-05-16 09:45:00,22.79,22.95,22.75,22.89,49200.0,20.4441,20.5876,20.4082,20.5338,49200.0
2012-05-16 09:50:00,22.89,23.0,22.86,22.92,18200.0,20.5338,20.6325,20.5069,20.5607,18200.0
2012-05-16 09:55:00,22.91,22.94,22.91,22.94,16200.0,20.5517,20.5786,20.5517,20.5786,16200.0
2012-05-16 10:00:00,22.94,22.94,22.84,22.84,22800.0,20.5786,20.5786,20.4889,20.4889,22800.0
2012-05-16 10:05:00,22.8,22.95,22.79,22.95,6800.0,20.453,20.5876,20.4441,20.5876,6800.0
2012-05-16 10:10:00,22.94,22.94,22.82,22.83,15400.0,20.5786,20.5786,20.471,20.48,15400.0
2012-05-16 10:15:00,22.83,22.85,22.81,22.83,6200.0,20.48,20.4979,20.462,20.48,6200.0
2012-05-16 10:20:00,22.85,22.89,22.85,22.86,11100.0,20.4979,20.5338,20.4979,20.5069,11100.0
2012-05-16 10:25:00,22.86,22.86,22.8,22.83,15900.0,20.5069,20.5069,20.453,20.48,15900.0
2012-05-16 10:30:00,22.83,22.97,22.83,22.97,12200.0,20.48,20.6055,20.48,20.6055,12200.0
2012-05-16 10:35:00,22.97,22.97,22.91,22.92,14300.0,20.6055,20.6055,20.5517,20.5607,14300.0
2012-05-16 10:40:00,22.92,22.96,22.9,22.95,20100.0,20.5607,20.5966,20.5427,20.5876,20100.0
2012-05-16 10:45:00,22.95,22.96,22.91,22.91,14100.0,20.5876,20.5966,20.5517,20.5517,14100.0
2012-05-16 10:50:00,22.91,22.91,22.84,22.85,12800.0,20.5517,20.5517,20.4889,20.4979,12800.0
2012-05-16 10:55:00,22.85,22.85,22.76,22.76,13500.0,20.4979,20.4979,20.4172,20.4172,13500.0
2012-05-16 11:00:00,22.77,22.79,22.77,22.78,9400.0,20.4261,20.4441,20.4261,20.4351,9400.0
2012-05-16 11:05:00,22.78,22.8,22.65,22.71,34300.0,20.4351,20.453,20.3185,20.3723,34300.0
2012-05-16 11:10:00,22.73,22.75,22.7,22.71,6800.0,20.3902,20.4082,20.3633,20.3723,6800.0
2012-05-16 11:15:00,22.71,22.71,22.64,22.65,11600.0,20.3723,20.3723,20.3095,20.3185,11600.0
2012-05-16 11:20:00,22.66,22.71,22.65,22.71,6500.0,20.3274,20.3723,20.3185,20.3723,6500.0
2012-05-16 11:25:00,22.71,22.72,22.62,22.64,15000.0,20.3723,20.3813,20.2916,20.3095,15000.0
2012-05-16 11:30:00,22.64,22.65,22.62,22.63,4100.0,20.3095,20.3185,20.2916,20.3005,4100.0
2012-05-16 11:35:00,22.62,22.62,22.44,22.45,57400.0,20.2916,20.2916,20.1301,20.1391,57400.0
2012-05-16 11:40:00,22.45,22.46,22.36,22.41,28000.0,20.1391,20.148,20.0583,20.1032,28000.0
2012-05-16 11:45:00,22.41,22.43,22.24,22.27,78900.0,20.1032,20.1211,19.9507,19.9776,78900.0
2012-05-16 11:50:00,22.27,22.3,22.21,22.24,40700.0,19.9776,20.0045,19.9238,19.9507,40700.0
2012-05-16 11:55:00,22.23,22.31,22.23,22.3,24200.0,19.9417,20.0135,19.9417,20.0045,24200.0
2012-05-16 12:00:00,22.3,22.3,22.22,22.23,17800.0,20.0045,20.0045,19.9327,19.9417,17800.0
2012-05-16 12:05:00,22.24,22.37,22.22,22.37,25300.0,19.9507,20.0673,19.9327,20.0673,25300.0
2012-05-16 12:10:00,22.37,22.43,22.37,22.4,12900.0,20.0673,20.1211,20.0673,20.0942,12900.0
2012-05-16 12:15:00,22.42,22.44,22.39,22.39,12800.0,20.1122,20.1301,20.0852,20.0852,12800.0
2012-05-16 12:20:00,22.4,22.4,22.27,22.28,13700.0,20.0942,20.0942,19.9776,19.9866,13700.0
2012-05-16 12:25:00,22.28,22.36,22.26,22.36,12000.0,19.9866,20.0583,19.9686,20.0583,12000.0
2012-05-16 12:30:00,22.36,22.4,22.35,22.35,10100.0,20.0583,20.0942,20.0494,20.0494,10100.0
2012-05-16 12:35:00,22.33,22.33,22.3,22.3,9300.0,20.0314,20.0314,20.0045,20.0045,9300.0
2012-05-16 12:40:00,22.3,22.3,22.21,22.22,11800.0,20.0045,20.0045,19.9238,19.9327,11800.0
2012-05-16 12:45:00,22.22,22.24,22.19,22.21,22300.0,19.9327,19.9507,19.9058,19.9238,22300.0
2012-05-16 12:50:00,22.21,22.3,22.18,22.28,25000.0,19.9238,20.0045,19.8969,19.9866,25000.0
2012-05-16 12:55:00,22.25,22.27,22.0,22.05,54600.0,19.9597,19.9776,19.7354,19.7802,54600.0
2012-05-16 13:00:00,22.03,22.11,21.86,22.08,90900.0,19.7623,19.8341,19.6098,19.8072,90900.0
2012-05-16 13:05:00,22.07,22.07,21.99,22.01,16600.0,19.7982,19.7982,19.7264,19.7444,16600.0
2012-05-16 13:10:00,22.02,22.04,21.95,21.96,20500.0,19.7533,19.7713,19.6905,19.6995,20500.0
2012-05-16 13:15:00,21.96,22.0,21.89,21.98,30700.0,19.6995,19.7354,19.6367,19.7174,30700.0
2012-05-16 13:20:00,21.99,22.01,21.95,21.96,30300.0,19.7264,19.7444,19.6905,19.6995,30300.0
2012-05-16 13:25:00,21.96,22.01,21.96,21.98,15100.0,19.6995,19.7444,19.6995,19.7174,15100.0
2012-05-16 13:30:00,21.98,21.98,21.88,21.89,16600.0,19.7174,19.7174,19.6277,19.6367,16600.0
2012-05-16 13:35:00,21.88,21.89,21.73,21.74,39200.0,19.6277,19.6367,19.4932,19.5022,39200.0
2012-05-16 13:40:00,21.73,21.74,21.57,21.6,95100.0,19.4932,19.5022,19.3497,19.3766,95100.0
2012-05-16 13:45:00,21.59,21.7,21.59,21.62,39400.0,19.3676,19.4663,19.3676,19.3945,39400.0
2012-05-16 13:50:00,21.63,21.65,21.4,21.51,74600.0,19.4035,19.4214,19.1971,19.2958,74600.0
2012-05-16 13:55:00,21.53,21.61,21.53,21.55,52000.0,19.3138,19.3855,19.3138,19.3317,52000.0
2012-05-16 14:00:00,21.55,21.7,21.54,21.59,47300.0,19.3317,19.4663,19.3227,19.3676,47300.0
2012-05-16 14:05:00,21.6,21.66,21.57,21.64,37100.0,19.3766,19.4304,19.3497,19.4124,37100.0
2012-05-16 14:10:00,21.65,21.65,21.49,21.5,25700.0,19.4214,19.4214,19.2779,19.2869,25700.0
2012-05-16 14:15:00,21.5,21.56,21.5,21.53,23900.0,19.2869,19.3407,19.2869,19.3138,23900.0
2012-05-16 14:20:00,21.55,21.58,21.51,21.55,55700.0,19.3317,19.3586,19.2958,19.3317,55700.0
2012-05-16 14:25:00,21.55,21.58,21.51,21.53,21200.0,19.3317,19.3586,19.2958,19.3138,21200.0
2012-05-16 14:30:00,21.53,21.55,21.47,21.51,33700.0,19.3138,19.3317,19.2599,19.2958,33700.0
2012-05-16 14:35:00,21.51,21.53,21.5,21.52,23200.0,19.2958,19.3138,19.2869,19.3048,23200.0
2012-05-16 14:40:00,21.52,21.53,21.49,21.53,87500.0,19.3048,19.3138,19.2779,19.3138,87500.0
2012-05-16 14:45:00,21.52,21.64,21.49,21.63,44800.0,19.3048,19.4124,19.2779,19.4035,44800.0
2012-05-16 14:50:00,21.63,21.64,21.6,21.62,23100.0,19.4035,19.4124,19.3766,19.3945,23100.0
2012-05-16 14:55:00,21.62,21.69,21.61,21.67,26400.0,19.3945,19.4573,19.3855,19.4394,26400.0
2012-05-16 15:00:00,21.67,21.68,21.62,21.65,23900.0,19.4394,19.4483,19.3945,19.4214,23900.0
2012-05-16 15:05:00,21.63,21.65,21.62,21.64,12500.0,19.4035,19.4214,19.3945,19.4124,12500.0
2012-05-16 15:10:00,21.64,21.64,21.59,21.61,24100.0,19.4124,19.4124,19.3676,19.3855,24100.0
2012-05-16 15:15:00,21.6,21.66,21.6,21.62,15400.0,19.3766,19.4304,19.3766,19.3945,15400.0
2012-05-16 15:20:00,21.6,21.61,21.5,21.54,14400.0,19.3766,19.3855,19.2869,19.3227,14400.0
2012-05-16 15:25:00,21.55,21.62,21.51,21.52,15000.0,19.3317,19.3945,19.2958,19.3048,15000.0
2012-05-16 15:30:00,21.51,21.57,21.49,21.56,26400.0,19.2958,19.3497,19.2779,19.3407,26400.0
2012-05-16 15:35:00,21.57,21.63,21.53,21.54,32000.0,19.3497,19.4035,19.3138,19.3227,32000.0
2012-05-16 15:40:00,21.54,21.57,21.5,21.57,85400.0,19.3227,19.3497,19.2869,19.3497,85400.0
2012-05-16 15:45:00,21.57,21.62,21.56,21.57,16800.0,19.3497,19.3945,19.3407,19.3497,16800.0
2012-05-16 15:50:00,21.57,21.59,21.54,21.57,115300.0,19.3497,19.3676,19.3227,19.3497,115300.0
2012-05-16 15:55:00,21.57,21.57,21.5,21.54,144000.0,19.3497,19.3497,19.2869,19.3227,144000.0
2012-05-17 09:30:00,21.36,21.67,21.35,21.58,30800.0,19.1613,19.4394,19.1523,19.3586,30800.0
2012-05-17 09:35:00,21.56,21.57,21.23,21.23,65000.0,19.3407,19.3497,19.0446,19.0446,65000.0
2012-05-17 09:40:00,21.22,21.5,21.22,21.47,14500.0,19.0357,19.2869,19.0357,19.2599,14500.0
2012-05-17 09:45:00,21.45,21.45,21.27,21.37,19000.0,19.242,19.242,19.0805,19.1702,19000.0
2012-05-17 09:50:00,21.35,21.35,21.08,21.09,21200.0,19.1523,19.1523,18.9101,18.9191,21200.0
2012-05-17 09:55:00,21.1,21.14,21.0,21.02,31800.0,18.928,18.9639,18.8383,18.8563,31800.0
2012-05-17 10:00:00,21.01,21.01,20.76,20.95,59600.0,18.8473,18.8473,18.623,18.7935,59600.0
2012-05-17 10:05:00,20.95,20.96,20.87,20.96,34200.0,18.7935,18.8024,18.7217,18.8024,34200.0
2012-05-17 10:10:00,20.94,21.14,20.92,20.98,63400.0,18.7845,18.9639,18.7666,18.8204,63400.0
2012-05-17 10:15:00,20.98,21.12,20.97,21.03,40400.0,18.8204,18.946,18.8114,18.8652,40400.0
2012-05-17 10:20:00,21.03,21.05,20.96,21.01,15300.0,18.8652,18.8832,18.8024,18.8473,15300.0
2012-05-17 10:25:00,21.02,21.04,20.94,21.04,20100.0,18.8563,18.8742,18.7845,18.8742,20100.0
2012-05-17 10:30:00,21.02,21.02,20.95,20.98,15000.0,18.8563,18.8563,18.7935,18.8204,15000.0
2012-05-17 10:35:00,20.98,21.05,20.92,21.01,29800.0,18.8204,18.8832,18.7666,18.8473,29800.0
2012-05-17 10:40:00,21.01,21.04,20.9,20.93,13300.0,18.8473,18.8742,18.7486,18.7755,13300.0
2012-05-17 10:45:00,20.95,20.99,20.85,20.87,36800.0,18.7935,18.8294,18.7038,18.7217,36800.0
2012-05-17 10:50:00,20.86,20.91,20.8,20.82,19300.0,18.7127,18.7576,18.6589,18.6769,19300.0
2012-05-17 10:55:00,20.82,20.84,20.66,20.67,34800.0,18.6769,18.6948,18.5333,18.5423,34800.0
2012-05-17 11:00:00,20.7,20.79,20.7,20.74,23800.0,18.5692,18.6499,18.5692,18.6051,23800.0
2012-05-17 11:05:00,20.74,20.78,20.65,20.69,29400.0,18.6051,18.641,18.5244,18.5602,29400.0
2012-05-17 11:10:00,20.67,20.7,20.6,20.69,36600.0,18.5423,18.5692,18.4795,18.5602,36600.0
2012-05-17 11:15:00,20.7,20.72,20.66,20.68,15000.0,18.5692,18.5871,18.5333,18.5513,15000.0
2012-05-17 11:20:00,20.69,20.69,20.56,20.57,12000.0,18.5602,18.5602,18.4436,18.4526,12000.0
2012-05-17 11:25:00,20.56,20.56,20.49,20.5,27500.0,18.4436,18.4436,18.3808,18.3898,27500.0
2012-05-17 11:30:00,20.49,20.53,20.48,20.49,13800.0,18.3808,18.4167,18.3719,18.3808,13800.0
2012-05-17 11:35:00,20.49,20.5,20.47,20.47,25600.0,18.3808,18.3898,18.3629,18.3629,25600.0
2012-05-17 11:40:00,20.48,20.5,20.46,20.49,10500.0,18.3719,18.3898,18.3539,18.3808,10500.0
2012-05-17 11:45:00,20.47,20.49,20.44,20.47,8800.0,18.3629,18.3808,18.336,18.3629,8800.0
2012-05-17 11:50:00,20.47,20.54,20.47,20.54,13500.0,18.3629,18.4257,18.3629,18.4257,13500.0
2012-05-17 11:55:00,20.54,20.54,20.49,20.5,12600.0,18.4257,18.4257,18.3808,18.3898,12600.0
2012-05-17 12:00:00,20.48,20.49,20.42,20.46,20600.0,18.3719,18.3808,18.318,18.3539,20600.0
2012-05-17 12:05:00,20.45,20.5,20.44,20.5,18000.0,18.3449,18.3898,18.336,18.3898,18000.0
2012-05-17 12:10:00,20.5,20.5,20.4,20.41,11900.0,18.3898,18.3898,18.3001,18.3091,11900.0
2012-05-17 12:15:00,20.43,20.45,20.4,20.45,12400.0,18.327,18.3449,18.3001,18.3449,12400.0
2012-05-17 12:20:00,20.45,20.54,20.44,20.5,31900.0,18.3449,18.4257,18.336,18.3898,31900.0
2012-05-17 12:25:00,20.52,20.6,20.45,20.49,30800.0,18.4077,18.4795,18.3449,18.3808,30800.0
2012-05-17 12:30:00,20.49,20.54,20.46,20.52,6800.0,18.3808,18.4257,18.3539,18.4077,6800.0
2012-05-17 12:35:00,20.52,20.67,20.52,20.59,45200.0,18.4077,18.5423,18.4077,18.4705,45200.0
2012-05-17 12:40:00,20.59,20.61,20.54,20.56,21500.0,18.4705,18.4885,18.4257,18.4436,21500.0
2012-05-17 12:45:00,20.56,20.57,20.53,20.56,12700.0,18.4436,18.4526,18.4167,18.4436,12700.0
2012-05-17 12:50:00,20.56,20.6,20.55,20.57,12100.0,18.4436,18.4795,18.4346,18.4526,12100.0
2012-05-17 12:55:00,20.6,20.61,20.58,20.61,8200.0,18.4795,18.4885,18.4616,18.4885,8200.0
2012-05-17 13:00:00,20.61,20.74,20.61,20.74,15100.0,18.4885,18.6051,18.4885,18.6051,15100.0
2012-05-17 13:05:00,20.74,20.87,20.74,20.86,19800.0,18.6051,18.7217,18.6051,18.7127,19800.0
2012-05-17 13:10:00,20.85,20.86,20.8,20.83,21200.0,18.7038,18.7127,18.6589,18.6858,21200.0
2012-05-17 13:15:00,20.84,20.86,20.8,20.83,18800.0,18.6948,18.7127,18.6589,18.6858,18800.0
2012-05-17 13:20:00,20.84,20.84,20.8,20.82,9600.0,18.6948,18.6948,18.6589,18.6769,9600.0
2012-05-17 13:25:00,20.81,20.92,20.81,20.92,39700.0,18.6679,18.7666,18.6679,18.7666,39700.0
2012-05-17 13:30:00,20.92,20.96,20.88,20.94,35800.0,18.7666,18.8024,18.7307,18.7845,35800.0
2012-05-17 13:35:00,20.94,20.96,20.94,20.94,11300.0,18.7845,18.8024,18.7845,18.7845,11300.0
2012-05-17 13:40:00,20.94,20.96,20.94,20.94,8400.0,18.7845,18.8024,18.7845,18.7845,8400.0
2012-05-17 13:45:00,20.94,20.95,20.88,20.88,7800.0,18.7845,18.7935,18.7307,18.7307,7800.0
2012-05-17 13:50:00,20.87,20.91,20.86,20.91,8100.0,18.7217,18.7576,18.7127,18.7576,8100.0
2012-05-17 13:55:00,20.91,20.93,20.9,20.91,11700.0,18.7576,18.7755,18.7486,18.7576,11700.0
2012-05-17 14:00:00,20.91,20.91,20.83,20.89,10400.0,18.7576,18.7576,18.6858,18.7396,10400.0
2012-05-17 14:05:00,20.89,20.92,20.87,20.89,8000.0,18.7396,18.7666,18.7217,18.7396,8000.0
2012-05-17 14:10:00,20.88,20.89,20.85,20.85,8000.0,18.7307,18.7396,18.7038,18.7038,8000.0
2012-05-17 14:15:00,20.86,20.86,20.81,20.83,5500.0,18.7127,18.7127,18.6679,18.6858,5500.0
2012-05-17 14:20:00,20.83,20.91,20.81,20.9,11100.0,18.6858,18.7576,18.6679,18.7486,11100.0
2012-05-17 14:25:00,20.89,20.89,20.84,20.84,5700.0,18.7396,18.7396,18.6948,18.6948,5700.0
2012-05-17 14:30:00,20.84,20.86,20.84,20.85,7100.0,18.6948,18.7127,18.6948,18.7038,7100.0
2012-05-17 14:35:00,20.85,20.85,20.77,20.79,12900.0,18.7038,18.7038,18.632,18.6499,12900.0
2012-05-17 14:40:00,20.77,20.8,20.77,20.77,9000.0,18.632,18.6589,18.632,18.632,9000.0
2012-05-17 14:45:00,20.78,20.78,20.72,20.75,18900.0,18.641,18.641,18.5871,18.6141,18900.0
2012-05-17 14:50:00,20.75,20.75,20.67,20.69,19900.0,18.6141,18.6141,18.5423,18.5602,19900.0
2012-05-17 14:55:00,20.68,20.74,20.68,20.72,16000.0,18.5513,18.6051,18.5513,18.5871,16000.0
2012-05-17 15:00:00,20.7,20.75,20.7,20.7,18200.0,18.5692,18.6141,18.5692,18.5692,18200.0
2012-05-17 15:05:00,20.71,20.71,20.6,20.62,19800.0,18.5782,18.5782,18.4795,18.4974,19800.0
2012-05-17 15:10:00,20.6,20.63,20.6,20.6,15000.0,18.4795,18.5064,18.4795,18.4795,15000.0
2012-05-17 15:15:00,20.61,20.62,20.6,20.62,18200.0,18.4885,18.4974,18.4795,18.4974,18200.0
2012-05-17 15:20:00,20.61,20.62,20.58,20.58,30800.0,18.4885,18.4974,18.4616,18.4616,30800.0
2012-05-17 15:25:00,20.57,20.6,20.56,20.57,25800.0,18.4526,18.4795,18.4436,18.4526,25800.0
2012-05-17 15:30:00,20.58,20.58,20.42,20.43,65300.0,18.4616,18.4616,18.318,18.327,65300.0
2012-05-17 15:35:00,20.43,20.47,20.4,20.41,36300.0,18.327,18.3629,18.3001,18.3091,36300.0
2012-05-17 15:40:00,20.4,20.41,20.36,20.4,35400.0,18.3001,18.3091,18.2642,18.3001,35400.0
2012-05-17 15:45:00,20.4,20.42,20.38,20.42,53100.0,18.3001,18.318,18.2821,18.318,53100.0
2012-05-17 15:50:00,20.42,20.43,20.38,20.39,61900.0,18.318,18.327,18.2821,18.2911,61900.0
2012-05-17 15:55:00,20.39,20.51,20.39,20.48,145700.0,18.2911,18.3988,18.2911,18.3719,145700.0
2012-05-18 09:30:00,20.49,20.62,20.34,20.39,25300.0,18.3808,18.4974,18.2463,18.2911,25300.0
2012-05-18 09:35:00,20.35,20.41,20.3,20.32,24200.0,18.2552,18.3091,18.2104,18.2283,24200.0
2012-05-18 09:40:00,20.32,20.32,20.07,20.11,44500.0,18.2283,18.2283,18.0041,18.0399,44500.0
2012-05-18 09:45:00,20.11,20.14,20.04,20.06,34200.0,18.0399,18.0669,17.9771,17.9951,34200.0
2012-05-18 09:50:00,20.06,20.07,20.0,20.06,39800.0,17.9951,18.0041,17.9413,17.9951,39800.0
2012-05-18 09:55:00,20.06,20.07,20.0,20.02,17700.0,17.9951,18.0041,17.9413,17.9592,17700.0
2012-05-18 10:00:00,20.02,20.03,19.87,19.97,31200.0,17.9592,17.9682,17.8246,17.9143,31200.0
2012-05-18 10:05:00,19.97,19.98,19.85,19.85,51200.0,17.9143,17.9233,17.8067,17.8067,51200.0
2012-05-18 10:10:00,19.85,19.86,19.79,19.82,62600.0,17.8067,17.8157,17.7529,17.7798,62600.0
2012-05-18 10:15:00,19.82,19.87,19.8,19.84,21500.0,17.7798,17.8246,17.7618,17.7977,21500.0
2012-05-18 10:20:00,19.83,19.98,19.82,19.92,20300.0,17.7888,17.9233,17.7798,17.8695,20300.0
2012-05-18 10:25:00,19.92,19.93,19.81,19.9,35400.0,17.8695,17.8785,17.7708,17.8516,35400.0
2012-05-18 10:30:00,19.92,20.14,19.88,20.13,34800.0,17.8695,18.0669,17.8336,18.0579,34800.0
2012-05-18 10:35:00,20.12,20.17,20.03,20.16,27800.0,18.0489,18.0938,17.9682,18.0848,27800.0
2012-05-18 10:40:00,20.19,20.26,20.17,20.19,35700.0,18.1117,18.1745,18.0938,18.1117,35700.0
2012-05-18 10:45:00,20.19,20.29,20.14,20.28,89400.0,18.1117,18.2014,18.0669,18.1924,89400.0
2012-05-18 10:50:00,20.29,20.31,20.18,20.25,19800.0,18.2014,18.2194,18.1027,18.1655,19800.0
2012-05-18 10:55:00,20.24,20.26,20.12,20.12,20600.0,18.1566,18.1745,18.0489,18.0489,20600.0
2012-05-18 11:00:00,20.1,20.13,20.03,20.11,17900.0,18.031,18.0579,17.9682,18.0399,17900.0
2012-05-18 11:05:00,20.12,20.19,20.1,20.17,54700.0,18.0489,18.1117,18.031,18.0938,54700.0
2012-05-18 11:10:00,20.17,20.26,20.17,20.21,13100.0,18.0938,18.1745,18.0938,18.1296,13100.0
2012-05-18 11:15:00,20.19,20.21,20.14,20.18,43500.0,18.1117,18.1296,18.0669,18.1027,43500.0
2012-05-18 11:20:00,20.18,20.23,20.16,20.16,14800.0,18.1027,18.1476,18.0848,18.0848,14800.0
2012-05-18 11:25:00,20.17,20.29,20.17,20.21,12500.0,18.0938,18.2014,18.0938,18.1296,12500.0
2012-05-18 11:30:00,20.2,20.23,20.13,20.16,19000.0,18.1207,18.1476,18.0579,18.0848,19000.0
2012-05-18 11:35:00,20.17,20.21,20.01,20.19,69500.0,18.0938,18.1296,17.9502,18.1117,69500.0
2012-05-18 11:40:00,20.2,20.26,20.17,20.25,21300.0,18.1207,18.1745,18.0938,18.1655,21300.0
2012-05-18 11:45:00,20.26,20.27,20.12,20.12,49600.0,18.1745,18.1835,18.0489,18.0489,49600.0
2012-05-18 11:50:00,20.12,20.12,19.9,19.92,62000.0,18.0489,18.0489,17.8516,17.8695,62000.0
2012-05-18 11:55:00,19.95,19.99,19.86,19.98,17200.0,17.8964,17.9323,17.8157,17.9233,17200.0
2012-05-18 12:00:00,19.97,20.09,19.97,20.06,30100.0,17.9143,18.022,17.9143,17.9951,30100.0
2012-05-18 12:05:00,20.05,20.08,20.01,20.07,28900.0,17.9861,18.013,17.9502,18.0041,28900.0
2012-05-18 12:10:00,20.09,20.13,20.07,20.09,28700.0,18.022,18.0579,18.0041,18.022,28700.0
2012-05-18 12:15:00,20.09,20.09,20.01,20.04,27300.0,18.022,18.022,17.9502,17.9771,27300.0
2012-05-18 12:20:00,20.05,20.07,20.01,20.04,15100.0,17.9861,18.0041,17.9502,17.9771,15100.0
2012-05-18 12:25:00,20.04,20.1,20.03,20.07,24500.0,17.9771,18.031,17.9682,18.0041,24500.0
2012-05-18 12:30:00,20.05,20.1,20.05,20.1,18700.0,17.9861,18.031,17.9861,18.031,18700.0
2012-05-18 12:35:00,20.09,20.17,20.08,20.11,44800.0,18.022,18.0938,18.013,18.0399,44800.0
2012-05-18 12:40:00,20.1,20.23,20.1,20.18,16400.0,18.031,18.1476,18.031,18.1027,16400.0
2012-05-18 12:45:00,20.18,20.18,20.14,20.16,7200.0,18.1027,18.1027,18.0669,18.0848,7200.0
2012-05-18 12:50:00,20.16,20.17,20.09,20.1,15000.0,18.0848,18.0938,18.022,18.031,15000.0
2012-05-18 12:55:00,20.1,20.15,20.08,20.1,14900.0,18.031,18.0758,18.013,18.031,14900.0
2012-05-18 13:00:00,20.1,20.15,20.1,20.13,8800.0,18.031,18.0758,18.031,18.0579,8800.0
2012-05-18 13:05:00,20.13,20.13,20.06,20.11,13700.0,18.0579,18.0579,17.9951,18.0399,13700.0
2012-05-18 13:10:00,20.1,20.12,20.08,20.09,9800.0,18.031,18.0489,18.013,18.022,9800.0
2012-05-18 13:15:00,20.09,20.15,20.06,20.1,9900.0,18.022,18.0758,17.9951,18.031,9900.0
2012-05-18 13:20:00,20.07,20.13,20.06,20.09,13600.0,18.0041,18.0579,17.9951,18.022,13600.0
2012-05-18 13:25:00,20.09,20.14,20.06,20.1,16700.0,18.022,18.0669,17.9951,18.031,16700.0
2012-05-18 13:30:00,20.08,20.09,20.04,20.06,19700.0,18.013,18.022,17.9771,17.9951,19700.0
2012-05-18 13:35:00,20.05,20.1,20.03,20.04,26900.0,17.9861,18.031,17.9682,17.9771,26900.0
2012-05-18 13:40:00,20.03,20.1,20.03,20.1,12900.0,17.9682,18.031,17.9682,18.031,12900.0
2012-05-18 13:45:00,20.1,20.1,20.0,20.03,14200.0,18.031,18.031,17.9413,17.9682,14200.0
2012-05-18 13:50:00,20.01,20.04,19.97,19.99,11200.0,17.9502,17.9771,17.9143,17.9323,11200.0
2012-05-18 13:55:00,20.0,20.01,19.94,19.95,23000.0,17.9413,17.9502,17.8874,17.8964,23000.0
2012-05-18 14:00:00,19.95,19.95,19.9,19.91,10400.0,17.8964,17.8964,17.8516,17.8605,10400.0
2012-05-18 14:05:00,19.91,19.92,19.87,19.9,20300.0,17.8605,17.8695,17.8246,17.8516,20300.0
2012-05-18 14:10:00,19.91,19.91,19.85,19.91,16600.0,17.8605,17.8605,17.8067,17.8605,16600.0
2012-05-18 14:15:00,19.91,19.92,19.84,19.87,17900.0,17.8605,17.8695,17.7977,17.8246,17900.0
2012-05-18 14:20:00,19.86,19.89,19.85,19.86,12700.0,17.8157,17.8426,17.8067,17.8157,12700.0
2012-05-18 14:25:00,19.86,19.96,19.82,19.96,20800.0,17.8157,17.9054,17.7798,17.9054,20800.0
2012-05-18 14:30:00,19.95,19.97,19.84,19.87,29200.0,17.8964,17.9143,17.7977,17.8246,29200.0
2012-05-18 14:35:00,19.86,19.87,19.78,19.79,11700.0,17.8157,17.8246,17.7439,17.7529,11700.0
2012-05-18 14:40:00,19.78,19.8,19.74,19.79,26300.0,17.7439,17.7618,17.708,17.7529,26300.0
2012-05-18 14:45:00,19.79,19.84,19.75,19.78,14200.0,17.7529,17.7977,17.717,17.7439,14200.0
2012-05-18 14:50:00,19.77,19.78,19.72,19.73,17600.0,17.7349,17.7439,17.6901,17.6991,17600.0
2012-05-18 14:55:00,19.73,19.75,19.69,19.71,17800.0,17.6991,17.717,17.6632,17.6811,17800.0
2012-05-18 15:00:00,19.71,19.73,19.61,19.72,50400.0,17.6811,17.6991,17.5914,17.6901,50400.0
2012-05-18 15:05:00,19.73,19.77,19.73,19.74,17200.0,17.6991,17.7349,17.6991,17.708,17200.0
2012-05-18 15:10:00,19.75,19.91,19.73,19.89,55600.0,17.717,17.8605,17.6991,17.8426,55600.0
2012-05-18 15:15:00,19.89,19.89,19.77,19.77,21100.0,17.8426,17.8426,17.7349,17.7349,21100.0
2012-05-18 15:20:00,19.77,19.77,19.68,19.7,22100.0,17.7349,17.7349,17.6542,17.6721,22100.0
2012-05-18 15:25:00,19.69,19.75,19.62,19.63,26500.0,17.6632,17.717,17.6004,17.6093,26500.0
2012-05-18 15:30:00,19.64,19.64,19.57,19.61,44400.0,17.6183,17.6183,17.5555,17.5914,44400.0
2012-05-18 15:35:00,19.61,19.62,19.57,19.59,46100.0,17.5914,17.6004,17.5555,17.5735,46100.0
2012-05-18 15:40:00,19.59,19.61,19.59,19.6,30900.0,17.5735,17.5914,17.5735,17.5824,30900.0
2012-05-18 15:45:00,19.59,19.71,19.59,19.67,48600.0,17.5735,17.6811,17.5735,17.6452,48600.0
2012-05-18 15:50:00,19.67,19.69,19.59,19.6,57500.0,17.6452,17.6632,17.5735,17.5824,57500.0
2012-05-18 15:55:00,19.6,19.7,19.6,19.68,100400.0,17.5824,17.6721,17.5824,17.6542,100400.0
2012-05-21 09:30:00,19.78,19.85,19.75,19.76,18100.0,17.7439,17.8067,17.717,17.726,18100.0
2012-05-21 09:35:00,19.76,19.86,19.76,19.86,7900.0,17.726,17.8157,17.726,17.8157,7900.0
2012-05-21 09:40:00,19.85,19.92,19.82,19.91,37300.0,17.8067,17.8695,17.7798,17.8605,37300.0
2012-05-21 09:45:00,19.92,20.04,19.91,20.04,34400.0,17.8695,17.9771,17.8605,17.9771,34400.0
2012-05-21 09:50:00,20.03,20.04,19.97,19.98,39700.0,17.9682,17.9771,17.9143,17.9233,39700.0
2012-05-21 09:55:00,19.94,20.13,19.94,20.13,14300.0,17.8874,18.0579,17.8874,18.0579,14300.0
2012-05-21 10:00:00,20.13,20.22,20.12,20.21,17700.0,18.0579,18.1386,18.0489,18.1296,17700.0
2012-05-21 10:05:00,20.2,20.22,20.12,20.19,24200.0,18.1207,18.1386,18.0489,18.1117,24200.0
2012-05-21 10:10:00,20.18,20.24,20.16,20.24,8400.0,18.1027,18.1566,18.0848,18.1566,8400.0
2012-05-21 10:15:00,20.24,20.26,20.21,20.25,7400.0,18.1566,18.1745,18.1296,18.1655,7400.0
2012-05-21 10:20:00,20.24,20.25,20.19,20.21,20200.0,18.1566,18.1655,18.1117,18.1296,20200.0
2012-05-21 10:25:00,20.23,20.38,20.21,20.35,21100.0,18.1476,18.2821,18.1296,18.2552,21100.0
2012-05-21 10:30:00,20.35,20.42,20.29,20.41,19500.0,18.2552,18.318,18.2014,18.3091,19500.0
2012-05-21 10:35:00,20.42,20.45,20.31,20.34,11200.0,18.318,18.3449,18.2194,18.2463,11200.0
2012-05-21 10:40:00,20.34,20.36,20.31,20.31,11400.0,18.2463,18.2642,18.2194,18.2194,11400.0
2012-05-21 10:45:00,20.32,20.39,20.32,20.34,18100.0,18.2283,18.2911,18.2283,18.2463,18100.0
2012-05-21 10:50:00,20.36,20.38,20.34,20.34,6300.0,18.2642,18.2821,18.2463,18.2463,6300.0
2012-05-21 10:55:00,20.36,20.43,20.35,20.43,30700.0,18.2642,18.327,18.2552,18.327,30700.0
2012-05-21 11:00:00,20.44,20.5,20.44,20.48,34900.0,18.336,18.3898,18.336,18.3719,34900.0
2012-05-21 11:05:00,20.46,20.51,20.37,20.37,41200.0,18.3539,18.3988,18.2732,18.2732,41200.0
2012-05-21 11:10:00,20.4,20.4,20.35,20.39,14000.0,18.3001,18.3001,18.2552,18.2911,14000.0
2012-05-21 11:15:00,20.39,20.41,20.37,20.38,32400.0,18.2911,18.3091,18.2732,18.2821,32400.0
2012-05-21 11:20:00,20.37,20.42,20.36,20.42,13400.0,18.2732,18.318,18.2642,18.318,13400.0
2012-05-21 11:25:00,20.42,20.43,20.38,20.43,15500.0,18.318,18.327,18.2821,18.327,15500.0
2012-05-21 11:30:00,20.43,20.46,20.43,20.44,14800.0,18.327,18.3539,18.327,18.336,14800.0
2012-05-21 11:35:00,20.46,20.56,20.44,20.54,18900.0,18.3539,18.4436,18.336,18.4257,18900.0
2012-05-21 11:40:00,20.53,20.54,20.49,20.5,10000.0,18.4167,18.4257,18.3808,18.3898,10000.0
2012-05-21 11:45:00,20.52,20.53,20.49,20.51,17700.0,18.4077,18.4167,18.3808,18.3988,17700.0
2012-05-21 11:50:00,20.51,20.52,20.49,20.52,15000.0,18.3988,18.4077,18.3808,18.4077,15000.0
2012-05-21 11:55:00,20.51,20.52,20.49,20.52,12200.0,18.3988,18.4077,18.3808,18.4077,12200.0
2012-05-21 12:00:00,20.52,20.58,20.49,20.58,15100.0,18.4077,18.4616,18.3808,18.4616,15100.0
2012-05-21 12:05:00,20.57,20.59,20.53,20.57,25300.0,18.4526,18.4705,18.4167,18.4526,25300.0
2012-05-21 12:10:00,20.57,20.69,20.57,20.65,31100.0,18.4526,18.5602,18.4526,18.5244,31100.0
2012-05-21 12:15:00,20.65,20.68,20.64,20.65,16300.0,18.5244,18.5513,18.5154,18.5244,16300.0
2012-05-21 12:20:00,20.67,20.7,20.65,20.68,19600.0,18.5423,18.5692,18.5244,18.5513,19600.0
2012-05-21 12:25:00,20.68,20.79,20.67,20.75,25300.0,18.5513,18.6499,18.5423,18.6141,25300.0
2012-05-21 12:30:00,20.76,20.76,20.72,20.73,14100.0,18.623,18.623,18.5871,18.5961,14100.0
2012-05-21 12:35:00,20.73,20.75,20.73,20.75,9100.0,18.5961,18.6141,18.5961,18.6141,9100.0
2012-05-21 12:40:00,20.74,20.74,20.7,20.72,15600.0,18.6051,18.6051,18.5692,18.5871,15600.0
2012-05-21 12:45:00,20.7,20.7,20.67,20.67,7000.0,18.5692,18.5692,18.5423,18.5423,7000.0
2012-05-21 12:50:00,20.67,20.67,20.63,20.63,9600.0,18.5423,18.5423,18.5064,18.5064,9600.0
2012-05-21 12:55:00,20.63,20.63,20.57,20.6,20500.0,18.5064,18.5064,18.4526,18.4795,20500.0
2012-05-21 13:00:00,20.6,20.62,20.59,20.62,8800.0,18.4795,18.4974,18.4705,18.4974,8800.0
2012-05-21 13:05:00,20.62,20.63,20.6,20.63,18200.0,18.4974,18.5064,18.4795,18.5064,18200.0
2012-05-21 13:10:00,20.63,20.68,20.6,20.6,11500.0,18.5064,18.5513,18.4795,18.4795,11500.0
2012-05-21 13:15:00,20.59,20.6,20.57,20.59,7600.0,18.4705,18.4795,18.4526,18.4705,7600.0
2012-05-21 13:20:00,20.58,20.6,20.54,20.58,15300.0,18.4616,18.4795,18.4257,18.4616,15300.0
2012-05-21 13:25:00,20.59,20.59,20.57,20.58,3800.0,18.4705,18.4705,18.4526,18.4616,3800.0
2012-05-21 13:30:00,20.57,20.6,20.57,20.59,19900.0,18.4526,18.4795,18.4526,18.4705,19900.0
2012-05-21 13:35:00,20.59,20.61,20.59,20.6,12000.0,18.4705,18.4885,18.4705,18.4795,12000.0
2012-05-21 13:40:00,20.59,20.64,20.59,20.64,9200.0,18.4705,18.5154,18.4705,18.5154,9200.0
2012-05-21 13:45:00,20.64,20.72,20.64,20.72,20200.0,18.5154,18.5871,18.5154,18.5871,20200.0
2012-05-21 13:50:00,20.71,20.73,20.68,20.71,17300.0,18.5782,18.5961,18.5513,18.5782,17300.0
2012-05-21 13:55:00,20.72,20.78,20.7,20.76,50200.0,18.5871,18.641,18.5692,18.623,50200.0
2012-05-21 14:00:00,20.76,20.77,20.71,20.71,26100.0,18.623,18.632,18.5782,18.5782,26100.0
2012-05-21 14:05:00,20.72,20.85,20.71,20.84,29500.0,18.5871,18.7038,18.5782,18.6948,29500.0
2012-05-21 14:10:00,20.84,20.87,20.82,20.87,38700.0,18.6948,18.7217,18.6769,18.7217,38700.0
2012-05-21 14:15:00,20.87,20.93,20.84,20.93,44800.0,18.7217,18.7755,18.6948,18.7755,44800.0
2012-05-21 14:20:00,20.93,20.96,20.87,20.92,22400.0,18.7755,18.8024,18.7217,18.7666,22400.0
2012-05-21 14:25:00,20.92,20.94,20.86,20.93,27900.0,18.7666,18.7845,18.7127,18.7755,27900.0
2012-05-21 14:30:00,20.92,20.95,20.88,20.94,30800.0,18.7666,18.7935,18.7307,18.7845,30800.0
2012-05-21 14:35:00,20.94,21.01,20.93,20.98,33600.0,18.7845,18.8473,18.7755,18.8204,33600.0
2012-05-21 14:40:00,20.98,21.04,20.96,21.0,24700.0,18.8204,18.8742,18.8024,18.8383,24700.0
2012-05-21 14:45:00,21.0,21.08,20.99,21.06,28300.0,18.8383,18.9101,18.8294,18.8921,28300.0
2012-05-21 14:50:00,21.04,21.09,21.03,21.07,32800.0,18.8742,18.9191,18.8652,18.9011,32800.0
2012-05-21 14:55:00,21.08,21.11,21.03,21.05,29200.0,18.9101,18.937,18.8652,18.8832,29200.0
2012-05-21 15:00:00,21.05,21.05,20.96,21.0,43700.0,18.8832,18.8832,18.8024,18.8383,43700.0
2012-05-21 15:05:00,21.0,21.05,20.95,21.04,38500.0,18.8383,18.8832,18.7935,18.8742,38500.0
2012-05-21 15:10:00,21.03,21.06,21.0,21.05,26300.0,18.8652,18.8921,18.8383,18.8832,26300.0
2012-05-21 15:15:00,21.05,21.15,21.03,21.11,25500.0,18.8832,18.9729,18.8652,18.937,25500.0
2012-05-21 15:20:00,21.12,21.23,21.11,21.22,30200.0,18.946,19.0446,18.937,19.0357,30200.0
2012-05-21 15:25:00,21.22,21.24,21.17,21.19,29300.0,19.0357,19.0536,18.9908,19.0088,29300.0
2012-05-21 15:30:00,21.19,21.19,21.13,21.16,46900.0,19.0088,19.0088,18.9549,18.9819,46900.0
2012-05-21 15:35:00,21.16,21.16,21.1,21.11,32000.0,18.9819,18.9819,18.928,18.937,32000.0
2012-05-21 15:40:00,21.1,21.1,21.03,21.04,21200.0,18.928,18.928,18.8652,18.8742,21200.0
2012-05-21 15:45:00,21.03,21.07,21.02,21.07,31300.0,18.8652,18.9011,18.8563,18.9011,31300.0
2012-05-21 15:50:00,21.07,21.07,21.05,21.06,33900.0,18.9011,18.9011,18.8832,18.8921,33900.0
2012-05-21 15:55:00,21.07,21.09,21.04,21.07,93100.0,18.9011,18.9191,18.8742,18.9011,93100.0
2012-05-22 09:30:00,21.18,21.32,21.01,21.1,19600.0,18.9998,19.1254,18.8473,18.928,19600.0
2012-05-22 09:35:00,21.08,21.11,20.93,20.93,28900.0,18.9101,18.937,18.7755,18.7755,28900.0
2012-05-22 09:40:00,20.93,21.01,20.91,21.0,15600.0,18.7755,18.8473,18.7576,18.8383,15600.0
2012-05-22 09:45:00,20.99,21.01,20.98,21.0,11800.0,18.8294,18.8473,18.8204,18.8383,11800.0
2012-05-22 09:50:00,21.0,21.22,21.0,21.2,22400.0,18.8383,19.0357,18.8383,19.0177,22400.0
2012-05-22 09:55:00,21.19,21.2,21.13,21.19,48000.0,19.0088,19.0177,18.9549,19.0088,48000.0
2012-05-22 10:00:00,21.18,21.2,21.16,21.19,20700.0,18.9998,19.0177,18.9819,19.0088,20700.0
2012-05-22 10:05:00,21.17,21.2,21.1,21.19,13900.0,18.9908,19.0177,18.928,19.0088,13900.0
2012-05-22 10:10:00,21.19,21.22,21.12,21.22,10100.0,19.0088,19.0357,18.946,19.0357,10100.0
2012-05-22 10:15:00,21.24,21.35,21.24,21.34,14500.0,19.0536,19.1523,19.0536,19.1433,14500.0
2012-05-22 10:20:00,21.35,21.39,21.23,21.24,13600.0,19.1523,19.1882,19.0446,19.0536,13600.0
2012-05-22 10:25:00,21.24,21.25,21.17,21.17,9200.0,19.0536,19.0626,18.9908,18.9908,9200.0
2012-05-22 10:30:00,21.17,21.33,21.17,21.24,54800.0,18.9908,19.1344,18.9908,19.0536,54800.0
2012-05-22 10:35:00,21.26,21.31,21.24,21.31,10700.0,19.0716,19.1164,19.0536,19.1164,10700.0
2012-05-22 10:40:00,21.32,21.4,21.3,21.38,10800.0,19.1254,19.1971,19.1074,19.1792,10800.0
2012-05-22 10:45:00,21.39,21.48,21.37,21.48,18600.0,19.1882,19.2689,19.1702,19.2689,18600.0
2012-05-22 10:50:00,21.46,21.47,21.39,21.4,10900.0,19.251,19.2599,19.1882,19.1971,10900.0
2012-05-22 10:55:00,21.4,21.44,21.38,21.42,15800.0,19.1971,19.233,19.1792,19.2151,15800.0
2012-05-22 11:00:00,21.42,21.44,21.35,21.35,6100.0,19.2151,19.233,19.1523,19.1523,6100.0
2012-05-22 11:05:00,21.35,21.35,21.27,21.34,9000.0,19.1523,19.1523,19.0805,19.1433,9000.0
2012-05-22 11:10:00,21.36,21.36,21.31,21.31,11000.0,19.1613,19.1613,19.1164,19.1164,11000.0
2012-05-22 11:15:00,21.33,21.35,21.28,21.31,5600.0,19.1344,19.1523,19.0895,19.1164,5600.0
2012-05-22 11:20:00,21.3,21.33,21.29,21.31,4200.0,19.1074,19.1344,19.0985,19.1164,4200.0
2012-05-22 11:25:00,21.3,21.3,21.25,21.27,4200.0,19.1074,19.1074,19.0626,19.0805,4200.0
2012-05-22 11:30:00,21.29,21.31,21.28,21.31,3800.0,19.0985,19.1164,19.0895,19.1164,3800.0
2012-05-22 11:35:00,21.3,21.31,21.27,21.31,6600.0,19.1074,19.1164,19.0805,19.1164,6600.0
2012-05-22 11:40:00,21.29,21.33,21.23,21.26,78100.0,19.0985,19.1344,19.0446,19.0716,78100.0
2012-05-22 11:45:00,21.26,21.29,21.25,21.27,18400.0,19.0716,19.0985,19.0626,19.0805,18400.0
2012-05-22 11:50:00,21.28,21.28,21.25,21.26,8100.0,19.0895,19.0895,19.0626,19.0716,8100.0
2012-05-22 11:55:00,21.26,21.29,21.26,21.26,15800.0,19.0716,19.0985,19.0716,19.0716,15800.0
2012-05-22 12:00:00,21.27,21.28,21.19,21.2,7900.0,19.0805,19.0895,19.0088,19.0177,7900.0
2012-05-22 12:05:00,21.2,21.2,21.12,21.12,2400.0,19.0177,19.0177,18.946,18.946,2400.0
2012-05-22 12:10:00,21.11,21.22,21.1,21.22,7400.0,18.937,19.0357,18.928,19.0357,7400.0
2012-05-22 12:15:00,21.23,21.23,21.18,21.2,2600.0,19.0446,19.0446,18.9998,19.0177,2600.0
2012-05-22 12:20:00,21.2,21.22,21.2,21.21,1600.0,19.0177,19.0357,19.0177,19.0267,1600.0
2012-05-22 12:25:00,21.21,21.21,21.19,21.2,2800.0,19.0267,19.0267,19.0088,19.0177,2800.0
2012-05-22 12:30:00,21.2,21.2,21.12,21.12,5200.0,19.0177,19.0177,18.946,18.946,5200.0
2012-05-22 12:35:00,21.12,21.17,21.12,21.15,4700.0,18.946,18.9908,18.946,18.9729,4700.0
2012-05-22 12:40:00,21.14,21.15,21.13,21.14,3600.0,18.9639,18.9729,18.9549,18.9639,3600.0
2012-05-22 12:45:00,21.13,21.18,21.13,21.18,3500.0,18.9549,18.9998,18.9549,18.9998,3500.0
2012-05-22 12:50:00,21.19,21.23,21.19,21.21,2800.0,19.0088,19.0446,19.0088,19.0267,2800.0
2012-05-22 12:55:00,21.18,21.21,21.18,21.2,3400.0,18.9998,19.0267,18.9998,19.0177,3400.0
2012-05-22 13:00:00,21.2,21.25,21.2,21.25,3000.0,19.0177,19.0626,19.0177,19.0626,3000.0
2012-05-22 13:05:00,21.24,21.27,21.24,21.25,700.0,19.0536,19.0805,19.0536,19.0626,700.0
2012-05-22 13:10:00,21.26,21.31,21.25,21.31,7400.0,19.0716,19.1164,19.0626,19.1164,7400.0
2012-05-22 13:15:00,21.31,21.32,21.22,21.22,6400.0,19.1164,19.1254,19.0357,19.0357,6400.0
2012-05-22 13:20:00,21.22,21.29,21.21,21.29,4200.0,19.0357,19.0985,19.0267,19.0985,4200.0
2012-05-22 13:25:00,21.3,21.3,21.28,21.28,5600.0,19.1074,19.1074,19.0895,19.0895,5600.0
2012-05-22 13:30:00,21.28,21.39,21.24,21.39,11000.0,19.0895,19.1882,19.0536,19.1882,11000.0
2012-05-22 13:35:00,21.39,21.39,21.34,21.34,5600.0,19.1882,19.1882,19.1433,19.1433,5600.0
2012-05-22 13:40:00,21.34,21.35,21.26,21.27,9200.0,19.1433,19.1523,19.0716,19.0805,9200.0
2012-05-22 13:45:00,21.28,21.32,21.26,21.3,6000.0,19.0895,19.1254,19.0716,19.1074,6000.0
2012-05-22 13:50:00,21.31,21.31,21.27,21.29,6700.0,19.1164,19.1164,19.0805,19.0985,6700.0
2012-05-22 13:55:00,21.3,21.31,21.25,21.28,15200.0,19.1074,19.1164,19.0626,19.0895,15200.0
2012-05-22 14:00:00,21.28,21.34,21.26,21.33,8900.0,19.0895,19.1433,19.0716,19.1344,8900.0
2012-05-22 14:05:00,21.34,21.42,21.32,21.4,7200.0,19.1433,19.2151,19.1254,19.1971,7200.0
2012-05-22 14:10:00,21.4,21.4,21.32,21.36,14900.0,19.1971,19.1971,19.1254,19.1613,14900.0
2012-05-22 14:15:00,21.38,21.39,21.34,21.38,8600.0,19.1792,19.1882,19.1433,19.1792,8600.0
2012-05-22 14:20:00,21.38,21.43,21.35,21.43,10000.0,19.1792,19.2241,19.1523,19.2241,10000.0
2012-05-22 14:25:00,21.43,21.43,21.34,21.34,7000.0,19.2241,19.2241,19.1433,19.1433,7000.0
2012-05-22 14:30:00,21.34,21.37,21.25,21.25,17700.0,19.1433,19.1702,19.0626,19.0626,17700.0
2012-05-22 14:35:00,21.26,21.29,21.23,21.24,11400.0,19.0716,19.0985,19.0446,19.0536,11400.0
2012-05-22 14:40:00,21.24,21.27,21.23,21.25,5900.0,19.0536,19.0805,19.0446,19.0626,5900.0
2012-05-22 14:45:00,21.23,21.24,21.17,21.23,9000.0,19.0446,19.0536,18.9908,19.0446,9000.0
2012-05-22 14:50:00,21.24,21.25,21.2,21.2,5600.0,19.0536,19.0626,19.0177,19.0177,5600.0
2012-05-22 14:55:00,21.2,21.26,21.18,21.22,6600.0,19.0177,19.0716,18.9998,19.0357,6600.0
2012-05-22 15:00:00,21.23,21.25,21.2,21.23,6500.0,19.0446,19.0626,19.0177,19.0446,6500.0
2012-05-22 15:05:00,21.24,21.25,21.21,21.22,10600.0,19.0536,19.0626,19.0267,19.0357,10600.0
2012-05-22 15:10:00,21.22,21.22,21.19,21.19,6100.0,19.0357,19.0357,19.0088,19.0088,6100.0
2012-05-22 15:15:00,21.17,21.2,21.14,21.14,6100.0,18.9908,19.0177,18.9639,18.9639,6100.0
2012-05-22 15:20:00,21.12,21.14,21.05,21.06,10000.0,18.946,18.9639,18.8832,18.8921,10000.0
2012-05-22 15:25:00,21.08,21.09,21.03,21.03,8800.0,18.9101,18.9191,18.8652,18.8652,8800.0
2012-05-22 15:30:00,21.03,21.1,21.01,21.05,33200.0,18.8652,18.928,18.8473,18.8832,33200.0
2012-05-22 15:35:00,21.05,21.09,21.04,21.05,13000.0,18.8832,18.9191,18.8742,18.8832,13000.0
2012-05-22 15:40:00,21.04,21.06,20.97,21.01,16300.0,18.8742,18.8921,18.8114,18.8473,16300.0
2012-05-22 15:45:00,21.01,21.06,20.92,20.93,16500.0,18.8473,18.8921,18.7666,18.7755,16500.0
2012-05-22 15:50:00,20.93,21.02,20.93,20.98,17300.0,18.7755,18.8563,18.7755,18.8204,17300.0
2012-05-22 15:55:00,20.98,21.12,20.97,21.1,36900.0,18.8204,18.946,18.8114,18.928,36900.0
2012-05-23 09:30:00,20.81,21.07,20.68,20.78,21100.0,18.6679,18.9011,18.5513,18.641,21100.0
2012-05-23 09:35:00,20.78,20.79,20.67,20.75,53000.0,18.641,18.6499,18.5423,18.6141,53000.0
2012-05-23 09:40:00,20.77,20.96,20.71,20.86,9000.0,18.632,18.8024,18.5782,18.7127,9000.0
2012-05-23 09:45:00,20.9,20.92,20.76,20.85,5800.0,18.7486,18.7666,18.623,18.7038,5800.0
2012-05-23 09:50:00,20.84,20.93,20.82,20.87,7700.0,18.6948,18.7755,18.6769,18.7217,7700.0
2012-05-23 09:55:00,20.87,21.08,20.87,21.03,9100.0,18.7217,18.9101,18.7217,18.8652,9100.0
2012-05-23 10:00:00,21.03,21.13,20.94,21.01,6500.0,18.8652,18.9549,18.7845,18.8473,6500.0
2012-05-23 10:05:00,21.01,21.12,20.98,21.03,7300.0,18.8473,18.946,18.8204,18.8652,7300.0
2012-05-23 10:10:00,21.0,21.04,20.95,20.98,23700.0,18.8383,18.8742,18.7935,18.8204,23700.0
2012-05-23 10:15:00,20.98,21.05,20.98,21.03,22200.0,18.8204,18.8832,18.8204,18.8652,22200.0
2012-05-23 10:20:00,21.04,21.04,20.95,20.98,10900.0,18.8742,18.8742,18.7935,18.8204,10900.0
2012-05-23 10:25:00,20.96,21.06,20.96,21.03,6800.0,18.8024,18.8921,18.8024,18.8652,6800.0
2012-05-23 10:30:00,21.0,21.0,20.88,20.89,6400.0,18.8383,18.8383,18.7307,18.7396,6400.0
2012-05-23 10:35:00,20.85,20.9,20.82,20.86,8500.0,18.7038,18.7486,18.6769,18.7127,8500.0
2012-05-23 10:40:00,20.86,21.0,20.82,21.0,8700.0,18.7127,18.8383,18.6769,18.8383,8700.0
2012-05-23 10:45:00,20.97,20.97,20.88,20.89,7400.0,18.8114,18.8114,18.7307,18.7396,7400.0
2012-05-23 10:50:00,20.92,21.03,20.92,21.03,9900.0,18.7666,18.8652,18.7666,18.8652,9900.0
2012-05-23 10:55:00,21.04,21.07,20.94,20.99,9000.0,18.8742,18.9011,18.7845,18.8294,9000.0
2012-05-23 11:00:00,20.96,20.97,20.92,20.95,6100.0,18.8024,18.8114,18.7666,18.7935,6100.0
2012-05-23 11:05:00,20.95,21.04,20.95,21.04,4000.0,18.7935,18.8742,18.7935,18.8742,4000.0
2012-05-23 11:10:00,21.04,21.04,20.98,21.01,4700.0,18.8742,18.8742,18.8204,18.8473,4700.0
2012-05-23 11:15:00,21.02,21.08,20.99,21.03,6700.0,18.8563,18.9101,18.8294,18.8652,6700.0
2012-05-23 11:20:00,21.03,21.09,21.01,21.09,8500.0,18.8652,18.9191,18.8473,18.9191,8500.0
2012-05-23 11:25:00,21.08,21.08,20.98,21.02,11000.0,18.9101,18.9101,18.8204,18.8563,11000.0
2012-05-23 11:30:00,21.0,21.02,20.97,20.98,19500.0,18.8383,18.8563,18.8114,18.8204,19500.0
2012-05-23 11:35:00,20.99,20.99,20.84,20.92,6700.0,18.8294,18.8294,18.6948,18.7666,6700.0
2012-05-23 11:40:00,20.92,21.04,20.9,20.99,11600.0,18.7666,18.8742,18.7486,18.8294,11600.0
2012-05-23 11:45:00,20.98,20.99,20.94,20.97,12800.0,18.8204,18.8294,18.7845,18.8114,12800.0
2012-05-23 11:50:00,20.96,21.0,20.96,20.98,2700.0,18.8024,18.8383,18.8024,18.8204,2700.0
2012-05-23 11:55:00,20.99,20.99,20.89,20.96,10100.0,18.8294,18.8294,18.7396,18.8024,10100.0
2012-05-23 12:00:00,20.93,20.97,20.89,20.94,15000.0,18.7755,18.8114,18.7396,18.7845,15000.0
2012-05-23 12:05:00,20.94,20.97,20.92,20.96,7200.0,18.7845,18.8114,18.7666,18.8024,7200.0
2012-05-23 12:10:00,20.97,20.97,20.91,20.93,7600.0,18.8114,18.8114,18.7576,18.7755,7600.0
2012-05-23 12:15:00,20.94,21.03,20.94,21.03,6500.0,18.7845,18.8652,18.7845,18.8652,6500.0
2012-05-23 12:20:00,21.0,21.0,20.94,20.96,4400.0,18.8383,18.8383,18.7845,18.8024,4400.0
2012-05-23 12:25:00,20.97,21.01,20.97,20.98,5900.0,18.8114,18.8473,18.8114,18.8204,5900.0
2012-05-23 12:30:00,20.97,20.97,20.92,20.95,2300.0,18.8114,18.8114,18.7666,18.7935,2300.0
2012-05-23 12:35:00,20.97,21.03,20.97,21.01,9800.0,18.8114,18.8652,18.8114,18.8473,9800.0
2012-05-23 12:40:00,21.03,21.08,21.02,21.08,4300.0,18.8652,18.9101,18.8563,18.9101,4300.0
2012-05-23 12:45:00,21.09,21.12,21.08,21.12,3200.0,18.9191,18.946,18.9101,18.946,3200.0
2012-05-23 12:50:00,21.11,21.13,21.11,21.11,4600.0,18.937,18.9549,18.937,18.937,4600.0
2012-05-23 12:55:00,21.11,21.16,21.1,21.16,15500.0,18.937,18.9819,18.928,18.9819,15500.0
2012-05-23 13:00:00,21.15,21.2,21.15,21.2,5500.0,18.9729,19.0177,18.9729,19.0177,5500.0
2012-05-23 13:05:00,21.2,21.21,21.17,21.19,11200.0,19.0177,19.0267,18.9908,19.0088,11200.0
2012-05-23 13:10:00,21.19,21.24,21.19,21.21,5400.0,19.0088,19.0536,19.0088,19.0267,5400.0
2012-05-23 13:15:00,21.22,21.24,21.19,21.2,5200.0,19.0357,19.0536,19.0088,19.0177,5200.0
2012-05-23 13:20:00,21.2,21.27,21.19,21.21,7800.0,19.0177,19.0805,19.0088,19.0267,7800.0
2012-05-23 13:25:00,21.23,21.26,21.2,21.26,5500.0,19.0446,19.0716,19.0177,19.0716,5500.0
2012-05-23 13:30:00,21.3,21.37,21.29,21.29,20400.0,19.1074,19.1702,19.0985,19.0985,20400.0
2012-05-23 13:35:00,21.3,21.36,21.29,21.36,10400.0,19.1074,19.1613,19.0985,19.1613,10400.0
2012-05-23 13:40:00,21.35,21.41,21.34,21.36,10900.0,19.1523,19.2061,19.1433,19.1613,10900.0
2012-05-23 13:45:00,21.35,21.41,21.34,21.4,13300.0,19.1523,19.2061,19.1433,19.1971,13300.0
2012-05-23 13:50:00,21.4,21.44,21.31,21.34,21200.0,19.1971,19.233,19.1164,19.1433,21200.0
2012-05-23 13:55:00,21.34,21.42,21.34,21.41,13400.0,19.1433,19.2151,19.1433,19.2061,13400.0
2012-05-23 14:00:00,21.42,21.42,21.35,21.35,19900.0,19.2151,19.2151,19.1523,19.1523,19900.0
2012-05-23 14:05:00,21.33,21.39,21.33,21.37,17400.0,19.1344,19.1882,19.1344,19.1702,17400.0
2012-05-23 14:10:00,21.37,21.38,21.33,21.33,16400.0,19.1702,19.1792,19.1344,19.1344,16400.0
2012-05-23 14:15:00,21.33,21.37,21.27,21.29,21500.0,19.1344,19.1702,19.0805,19.0985,21500.0
2012-05-23 14:20:00,21.28,21.34,21.28,21.32,22700.0,19.0895,19.1433,19.0895,19.1254,22700.0
2012-05-23 14:25:00,21.31,21.34,21.26,21.26,24300.0,19.1164,19.1433,19.0716,19.0716,24300.0
2012-05-23 14:30:00,21.26,21.33,21.25,21.29,9800.0,19.0716,19.1344,19.0626,19.0985,9800.0
2012-05-23 14:35:00,21.28,21.32,21.27,21.32,11700.0,19.0895,19.1254,19.0805,19.1254,11700.0
2012-05-23 14:40:00,21.33,21.43,21.3,21.34,8500.0,19.1344,19.2241,19.1074,19.1433,8500.0
2012-05-23 14:45:00,21.35,21.35,21.29,21.34,11300.0,19.1523,19.1523,19.0985,19.1433,11300.0
2012-05-23 14:50:00,21.34,21.42,21.33,21.37,6600.0,19.1433,19.2151,19.1344,19.1702,6600.0
2012-05-23 14:55:00,21.35,21.43,21.32,21.39,5700.0,19.1523,19.2241,19.1254,19.1882,5700.0
2012-05-23 15:00:00,21.42,21.42,21.32,21.35,8700.0,19.2151,19.2151,19.1254,19.1523,8700.0
2012-05-23 15:05:00,21.33,21.39,21.32,21.39,7500.0,19.1344,19.1882,19.1254,19.1882,7500.0
2012-05-23 15:10:00,21.38,21.43,21.32,21.37,6500.0,19.1792,19.2241,19.1254,19.1702,6500.0
2012-05-23 15:15:00,21.37,21.39,21.33,21.39,5700.0,19.1702,19.1882,19.1344,19.1882,5700.0
2012-05-23 15:20:00,21.4,21.43,21.35,21.38,14500.0,19.1971,19.2241,19.1523,19.1792,14500.0
2012-05-23 15:25:00,21.38,21.45,21.36,21.4,14300.0,19.1792,19.242,19.1613,19.1971,14300.0
2012-05-23 15:30:00,21.41,21.53,21.4,21.52,21500.0,19.2061,19.3138,19.1971,19.3048,21500.0
2012-05-23 15:35:00,21.53,21.66,21.5,21.62,26100.0,19.3138,19.4304,19.2869,19.3945,26100.0
2012-05-23 15:40:00,21.61,21.71,21.6,21.7,19900.0,19.3855,19.4752,19.3766,19.4663,19900.0
2012-05-23 15:45:00,21.68,21.73,21.62,21.73,23700.0,19.4483,19.4932,19.3945,19.4932,23700.0
2012-05-23 15:50:00,21.73,21.76,21.72,21.75,59300.0,19.4932,19.5201,19.4842,19.5111,59300.0
2012-05-23 15:55:00,21.74,21.83,21.74,21.82,80100.0,19.5022,19.5829,19.5022,19.5739,80100.0
2012-05-24 09:30:00,21.8,21.8,21.44,21.45,57500.0,19.556,19.556,19.233,19.242,57500.0
2012-05-24 09:35:00,21.45,21.52,21.32,21.35,29900.0,19.242,19.3048,19.1254,19.1523,29900.0
2012-05-24 09:40:00,21.36,21.39,21.27,21.39,20300.0,19.1613,19.1882,19.0805,19.1882,20300.0
2012-05-24 09:45:00,21.36,21.41,21.3,21.34,39300.0,19.1613,19.2061,19.1074,19.1433,39300.0
2012-05-24 09:50:00,21.34,21.38,21.28,21.32,11000.0,19.1433,19.1792,19.0895,19.1254,11000.0
2012-05-24 09:55:00,21.29,21.43,21.28,21.43,5200.0,19.0985,19.2241,19.0895,19.2241,5200.0
2012-05-24 10:00:00,21.42,21.46,21.31,21.39,10300.0,19.2151,19.251,19.1164,19.1882,10300.0
2012-05-24 10:05:00,21.41,21.44,21.38,21.39,3700.0,19.2061,19.233,19.1792,19.1882,3700.0
2012-05-24 10:10:00,21.4,21.43,21.37,21.4,3700.0,19.1971,19.2241,19.1702,19.1971,3700.0
2012-05-24 10:15:00,21.4,21.57,21.4,21.54,9000.0,19.1971,19.3497,19.1971,19.3227,9000.0
2012-05-24 10:20:00,21.54,21.59,21.5,21.58,10600.0,19.3227,19.3676,19.2869,19.3586,10600.0
2012-05-24 10:25:00,21.58,21.64,21.57,21.59,5800.0,19.3586,19.4124,19.3497,19.3676,5800.0
2012-05-24 10:30:00,21.59,21.7,21.59,21.7,10000.0,19.3676,19.4663,19.3676,19.4663,10000.0
2012-05-24 10:35:00,21.7,21.82,21.69,21.71,34300.0,19.4663,19.5739,19.4573,19.4752,34300.0
2012-05-24 10:40:00,21.74,21.81,21.71,21.81,12900.0,19.5022,19.5649,19.4752,19.5649,12900.0
2012-05-24 10:45:00,21.78,21.79,21.69,21.69,12200.0,19.538,19.547,19.4573,19.4573,12200.0
2012-05-24 10:50:00,21.7,21.73,21.69,21.7,12700.0,19.4663,19.4932,19.4573,19.4663,12700.0
2012-05-24 10:55:00,21.69,21.74,21.64,21.74,16600.0,19.4573,19.5022,19.4124,19.5022,16600.0
2012-05-24 11:00:00,21.72,21.77,21.69,21.72,31400.0,19.4842,19.5291,19.4573,19.4842,31400.0
2012-05-24 11:05:00,21.73,21.82,21.73,21.75,12300.0,19.4932,19.5739,19.4932,19.5111,12300.0
2012-05-24 11:10:00,21.76,21.87,21.76,21.82,18300.0,19.5201,19.6188,19.5201,19.5739,18300.0
2012-05-24 11:15:00,21.81,21.91,21.8,21.86,14400.0,19.5649,19.6547,19.556,19.6098,14400.0
2012-05-24 11:20:00,21.83,21.87,21.83,21.84,7100.0,19.5829,19.6188,19.5829,19.5919,7100.0
2012-05-24 11:25:00,21.83,21.87,21.8,21.86,11500.0,19.5829,19.6188,19.556,19.6098,11500.0
2012-05-24 11:30:00,21.86,21.87,21.68,21.68,19800.0,19.6098,19.6188,19.4483,19.4483,19800.0
2012-05-24 11:35:00,21.69,21.72,21.66,21.67,9100.0,19.4573,19.4842,19.4304,19.4394,9100.0
2012-05-24 11:40:00,21.67,21.76,21.66,21.67,22400.0,19.4394,19.5201,19.4304,19.4394,22400.0
2012-05-24 11:45:00,21.66,21.67,21.6,21.61,3100.0,19.4304,19.4394,19.3766,19.3855,3100.0
2012-05-24 11:50:00,21.62,21.68,21.61,21.68,22400.0,19.3945,19.4483,19.3855,19.4483,22400.0
2012-05-24 11:55:00,21.66,21.66,21.58,21.6,5900.0,19.4304,19.4304,19.3586,19.3766,5900.0
2012-05-24 12:00:00,21.6,21.62,21.52,21.53,19600.0,19.3766,19.3945,19.3048,19.3138,19600.0
2012-05-24 12:05:00,21.54,21.54,21.49,21.51,7600.0,19.3227,19.3227,19.2779,19.2958,7600.0
2012-05-24 12:10:00,21.52,21.59,21.51,21.53,6500.0,19.3048,19.3676,19.2958,19.3138,6500.0
2012-05-24 12:15:00,21.54,21.59,21.52,21.58,8900.0,19.3227,19.3676,19.3048,19.3586,8900.0
2012-05-24 12:20:00,21.57,21.6,21.56,21.57,7300.0,19.3497,19.3766,19.3407,19.3497,7300.0
2012-05-24 12:25:00,21.57,21.59,21.57,21.57,5100.0,19.3497,19.3676,19.3497,19.3497,5100.0
2012-05-24 12:30:00,21.58,21.62,21.57,21.59,64800.0,19.3586,19.3945,19.3497,19.3676,64800.0
2012-05-24 12:35:00,21.59,21.6,21.5,21.52,63800.0,19.3676,19.3766,19.2869,19.3048,63800.0
2012-05-24 12:40:00,21.52,21.52,21.46,21.47,4800.0,19.3048,19.3048,19.251,19.2599,4800.0
2012-05-24 12:45:00,21.47,21.5,21.45,21.5,5200.0,19.2599,19.2869,19.242,19.2869,5200.0
2012-05-24 12:50:00,21.5,21.5,21.37,21.39,7900.0,19.2869,19.2869,19.1702,19.1882,7900.0
2012-05-24 12:55:00,21.39,21.43,21.39,21.42,4100.0,19.1882,19.2241,19.1882,19.2151,4100.0
2012-05-24 13:00:00,21.4,21.57,21.4,21.57,13800.0,19.1971,19.3497,19.1971,19.3497,13800.0
2012-05-24 13:05:00,21.57,21.57,21.5,21.5,7100.0,19.3497,19.3497,19.2869,19.2869,7100.0
2012-05-24 13:10:00,21.5,21.5,21.45,21.45,13100.0,19.2869,19.2869,19.242,19.242,13100.0
2012-05-24 13:15:00,21.48,21.53,21.43,21.43,4500.0,19.2689,19.3138,19.2241,19.2241,4500.0
2012-05-24 13:20:00,21.41,21.51,21.38,21.47,4400.0,19.2061,19.2958,19.1792,19.2599,4400.0
2012-05-24 13:25:00,21.47,21.47,21.31,21.31,3600.0,19.2599,19.2599,19.1164,19.1164,3600.0
2012-05-24 13:30:00,21.31,21.35,21.29,21.32,8900.0,19.1164,19.1523,19.0985,19.1254,8900.0
2012-05-24 13:35:00,21.3,21.34,21.3,21.33,4100.0,19.1074,19.1433,19.1074,19.1344,4100.0
2012-05-24 13:40:00,21.33,21.33,21.28,21.3,6500.0,19.1344,19.1344,19.0895,19.1074,6500.0
2012-05-24 13:45:00,21.3,21.33,21.28,21.32,7100.0,19.1074,19.1344,19.0895,19.1254,7100.0
2012-05-24 13:50:00,21.33,21.33,21.28,21.29,5400.0,19.1344,19.1344,19.0895,19.0985,5400.0
2012-05-24 13:55:00,21.29,21.31,21.24,21.24,9600.0,19.0985,19.1164,19.0536,19.0536,9600.0
2012-05-24 14:00:00,21.23,21.39,21.23,21.33,12900.0,19.0446,19.1882,19.0446,19.1344,12900.0
2012-05-24 14:05:00,21.33,21.33,21.25,21.32,16200.0,19.1344,19.1344,19.0626,19.1254,16200.0
2012-05-24 14:10:00,21.3,21.34,21.24,21.26,11000.0,19.1074,19.1433,19.0536,19.0716,11000.0
2012-05-24 14:15:00,21.23,21.3,21.23,21.28,3700.0,19.0446,19.1074,19.0446,19.0895,3700.0
2012-05-24 14:20:00,21.3,21.36,21.28,21.34,5300.0,19.1074,19.1613,19.0895,19.1433,5300.0
2012-05-24 14:25:00,21.34,21.34,21.27,21.29,5600.0,19.1433,19.1433,19.0805,19.0985,5600.0
2012-05-24 14:30:00,21.3,21.37,21.29,21.37,16900.0,19.1074,19.1702,19.0985,19.1702,16900.0
2012-05-24 14:35:00,21.37,21.37,21.28,21.28,7300.0,19.1702,19.1702,19.0895,19.0895,7300.0
2012-05-24 14:40:00,21.26,21.3,21.22,21.24,21300.0,19.0716,19.1074,19.0357,19.0536,21300.0
2012-05-24 14:45:00,21.25,21.27,21.22,21.25,315500.0,19.0626,19.0805,19.0357,19.0626,315500.0
2012-05-24 14:50:00,21.24,21.33,21.22,21.31,18400.0,19.0536,19.1344,19.0357,19.1164,18400.0
2012-05-24 14:55:00,21.31,21.31,21.25,21.3,13700.0,19.1164,19.1164,19.0626,19.1074,13700.0
2012-05-24 15:00:00,21.3,21.32,21.26,21.26,120100.0,19.1074,19.1254,19.0716,19.0716,120100.0
2012-05-24 15:05:00,21.26,21.28,21.22,21.25,25600.0,19.0716,19.0895,19.0357,19.0626,25600.0
2012-05-24 15:10:00,21.25,21.26,21.21,21.23,18300.0,19.0626,19.0716,19.0267,19.0446,18300.0
2012-05-24 15:15:00,21.24,21.34,21.23,21.23,35500.0,19.0536,19.1433,19.0446,19.0446,35500.0
2012-05-24 15:20:00,21.25,21.32,21.22,21.27,9900.0,19.0626,19.1254,19.0357,19.0805,9900.0
2012-05-24 15:25:00,21.27,21.37,21.25,21.28,40300.0,19.0805,19.1702,19.0626,19.0895,40300.0
2012-05-24 15:30:00,21.28,21.37,21.25,21.27,30000.0,19.0895,19.1702,19.0626,19.0805,30000.0
2012-05-24 15:35:00,21.27,21.31,21.27,21.28,17900.0,19.0805,19.1164,19.0805,19.0895,17900.0
2012-05-24 15:40:00,21.28,21.3,21.25,21.26,18500.0,19.0895,19.1074,19.0626,19.0716,18500.0
2012-05-24 15:45:00,21.26,21.33,21.26,21.29,13500.0,19.0716,19.1344,19.0716,19.0985,13500.0
2012-05-24 15:50:00,21.29,21.3,21.25,21.29,49800.0,19.0985,19.1074,19.0626,19.0985,49800.0
2012-05-24 15:55:00,21.28,21.36,21.24,21.25,120700.0,19.0895,19.1613,19.0536,19.0626,120700.0
2012-05-25 09:30:00,21.4,21.4,21.25,21.35,27100.0,19.1971,19.1971,19.0626,19.1523,27100.0
2012-05-25 09:35:00,21.35,21.54,21.31,21.54,215100.0,19.1523,19.3227,19.1164,19.3227,215100.0
2012-05-25 09:40:00,21.53,21.53,21.4,21.43,83400.0,19.3138,19.3138,19.1971,19.2241,83400.0
2012-05-25 09:45:00,21.45,21.48,21.43,21.44,16700.0,19.242,19.2689,19.2241,19.233,16700.0
2012-05-25 09:50:00,21.44,21.45,21.43,21.43,14500.0,19.233,19.242,19.2241,19.2241,14500.0
2012-05-25 09:55:00,21.44,21.44,21.39,21.4,29600.0,19.233,19.233,19.1882,19.1971,29600.0
2012-05-25 10:00:00,21.39,21.41,21.37,21.41,28300.0,19.1882,19.2061,19.1702,19.2061,28300.0
2012-05-25 10:05:00,21.4,21.4,21.37,21.4,3900.0,19.1971,19.1971,19.1702,19.1971,3900.0
2012-05-25 10:10:00,21.38,21.4,21.36,21.4,7000.0,19.1792,19.1971,19.1613,19.1971,7000.0
2012-05-25 10:15:00,21.4,21.4,21.36,21.4,8100.0,19.1971,19.1971,19.1613,19.1971,8100.0
2012-05-25 10:20:00,21.4,21.4,21.37,21.4,18600.0,19.1971,19.1971,19.1702,19.1971,18600.0
2012-05-25 10:25:00,21.38,21.4,21.37,21.4,16200.0,19.1792,19.1971,19.1702,19.1971,16200.0
2012-05-25 10:30:00,21.39,21.41,21.38,21.39,27000.0,19.1882,19.2061,19.1792,19.1882,27000.0
2012-05-25 10:35:00,21.39,21.4,21.38,21.4,8300.0,19.1882,19.1971,19.1792,19.1971,8300.0
2012-05-25 10:40:00,21.41,21.41,21.37,21.41,7000.0,19.2061,19.2061,19.1702,19.2061,7000.0
2012-05-25 10:45:00,21.41,21.41,21.39,21.4,5600.0,19.2061,19.2061,19.1882,19.1971,5600.0
2012-05-25 10:50:00,21.4,21.47,21.4,21.46,11300.0,19.1971,19.2599,19.1971,19.251,11300.0
2012-05-25 10:55:00,21.45,21.45,21.42,21.43,24800.0,19.242,19.242,19.2151,19.2241,24800.0
2012-05-25 11:00:00,21.44,21.46,21.43,21.43,35100.0,19.233,19.251,19.2241,19.2241,35100.0
2012-05-25 11:05:00,21.45,21.46,21.44,21.45,13800.0,19.242,19.251,19.233,19.242,13800.0
2012-05-25 11:10:00,21.45,21.46,21.44,21.45,9600.0,19.242,19.251,19.233,19.242,9600.0
2012-05-25 11:15:00,21.46,21.46,21.45,21.45,12900.0,19.251,19.251,19.242,19.242,12900.0
2012-05-25 11:20:00,21.45,21.46,21.43,21.45,10800.0,19.242,19.251,19.2241,19.242,10800.0
2012-05-25 11:25:00,21.45,21.46,21.44,21.44,9200.0,19.242,19.251,19.233,19.233,9200.0
2012-05-25 11:30:00,21.43,21.43,21.38,21.4,19400.0,19.2241,19.2241,19.1792,19.1971,19400.0
2012-05-25 11:35:00,21.4,21.41,21.37,21.41,12800.0,19.1971,19.2061,19.1702,19.2061,12800.0
2012-05-25 11:40:00,21.41,21.44,21.41,21.42,2700.0,19.2061,19.233,19.2061,19.2151,2700.0
2012-05-25 11:45:00,21.43,21.46,21.43,21.44,15900.0,19.2241,19.251,19.2241,19.233,15900.0
2012-05-25 11:50:00,21.44,21.49,21.44,21.47,15900.0,19.233,19.2779,19.233,19.2599,15900.0
2012-05-25 11:55:00,21.48,21.51,21.46,21.51,49600.0,19.2689,19.2958,19.251,19.2958,49600.0
2012-05-25 12:00:00,21.51,21.51,21.48,21.5,18100.0,19.2958,19.2958,19.2689,19.2869,18100.0
2012-05-25 12:05:00,21.51,21.51,21.49,21.51,13500.0,19.2958,19.2958,19.2779,19.2958,13500.0
2012-05-25 12:10:00,21.5,21.53,21.49,21.53,10500.0,19.2869,19.3138,19.2779,19.3138,10500.0
2012-05-25 12:15:00,21.52,21.53,21.51,21.53,3000.0,19.3048,19.3138,19.2958,19.3138,3000.0
2012-05-25 12:20:00,21.52,21.53,21.49,21.51,20500.0,19.3048,19.3138,19.2779,19.2958,20500.0
2012-05-25 12:25:00,21.51,21.52,21.5,21.5,7400.0,19.2958,19.3048,19.2869,19.2869,7400.0
2012-05-25 12:30:00,21.5,21.58,21.48,21.56,17400.0,19.2869,19.3586,19.2689,19.3407,17400.0
2012-05-25 12:35:00,21.56,21.59,21.56,21.59,5200.0,19.3407,19.3676,19.3407,19.3676,5200.0
2012-05-25 12:40:00,21.6,21.62,21.59,21.6,5700.0,19.3766,19.3945,19.3676,19.3766,5700.0
2012-05-25 12:45:00,21.62,21.64,21.62,21.64,4200.0,19.3945,19.4124,19.3945,19.4124,4200.0
2012-05-25 12:50:00,21.64,21.64,21.59,21.61,24600.0,19.4124,19.4124,19.3676,19.3855,24600.0
2012-05-25 12:55:00,21.62,21.63,21.61,21.61,28700.0,19.3945,19.4035,19.3855,19.3855,28700.0
2012-05-25 13:00:00,21.61,21.63,21.61,21.62,10800.0,19.3855,19.4035,19.3855,19.3945,10800.0
2012-05-25 13:05:00,21.62,21.64,21.61,21.61,14600.0,19.3945,19.4124,19.3855,19.3855,14600.0
2012-05-25 13:10:00,21.61,21.63,21.6,21.62,6800.0,19.3855,19.4035,19.3766,19.3945,6800.0
2012-05-25 13:15:00,21.64,21.66,21.61,21.64,10600.0,19.4124,19.4304,19.3855,19.4124,10600.0
2012-05-25 13:20:00,21.65,21.69,21.65,21.69,16500.0,19.4214,19.4573,19.4214,19.4573,16500.0
2012-05-25 13:25:00,21.68,21.74,21.66,21.71,70900.0,19.4483,19.5022,19.4304,19.4752,70900.0
2012-05-25 13:30:00,21.73,21.79,21.73,21.79,10900.0,19.4932,19.547,19.4932,19.547,10900.0
2012-05-25 13:35:00,21.77,21.82,21.74,21.8,10900.0,19.5291,19.5739,19.5022,19.556,10900.0
2012-05-25 13:40:00,21.81,21.81,21.76,21.76,16100.0,19.5649,19.5649,19.5201,19.5201,16100.0
2012-05-25 13:45:00,21.76,21.76,21.74,21.75,10000.0,19.5201,19.5201,19.5022,19.5111,10000.0
2012-05-25 13:50:00,21.76,21.77,21.75,21.76,6700.0,19.5201,19.5291,19.5111,19.5201,6700.0
2012-05-25 13:55:00,21.75,21.81,21.75,21.8,16900.0,19.5111,19.5649,19.5111,19.556,16900.0
2012-05-25 14:00:00,21.8,21.8,21.75,21.75,7000.0,19.556,19.556,19.5111,19.5111,7000.0
2012-05-25 14:05:00,21.74,21.77,21.72,21.72,5600.0,19.5022,19.5291,19.4842,19.4842,5600.0
2012-05-25 14:10:00,21.74,21.76,21.74,21.75,3900.0,19.5022,19.5201,19.5022,19.5111,3900.0
2012-05-25 14:15:00,21.75,21.75,21.73,21.74,13000.0,19.5111,19.5111,19.4932,19.5022,13000.0
2012-05-25 14:20:00,21.73,21.75,21.7,21.75,61000.0,19.4932,19.5111,19.4663,19.5111,61000.0
2012-05-25 14:25:00,21.74,21.81,21.73,21.78,11200.0,19.5022,19.5649,19.4932,19.538,11200.0
2012-05-25 14:30:00,21.77,21.84,21.77,21.84,6800.0,19.5291,19.5919,19.5291,19.5919,6800.0
2012-05-25 14:35:00,21.85,21.88,21.83,21.88,14400.0,19.6008,19.6277,19.5829,19.6277,14400.0
2012-05-25 14:40:00,21.88,21.89,21.84,21.89,25700.0,19.6277,19.6367,19.5919,19.6367,25700.0
2012-05-25 14:45:00,21.88,21.89,21.84,21.89,34200.0,19.6277,19.6367,19.5919,19.6367,34200.0
2012-05-25 14:50:00,21.89,21.92,21.82,21.91,22500.0,19.6367,19.6636,19.5739,19.6547,22500.0
2012-05-25 14:55:00,21.89,21.9,21.78,21.78,12300.0,19.6367,19.6457,19.538,19.538,12300.0
2012-05-25 15:00:00,21.79,21.88,21.76,21.84,42100.0,19.547,19.6277,19.5201,19.5919,42100.0
2012-05-25 15:05:00,21.87,21.91,21.87,21.89,60700.0,19.6188,19.6547,19.6188,19.6367,60700.0
2012-05-25 15:10:00,21.9,21.91,21.81,21.81,9700.0,19.6457,19.6547,19.5649,19.5649,9700.0
2012-05-25 15:15:00,21.78,21.93,21.75,21.84,65600.0,19.538,19.6726,19.5111,19.5919,65600.0
2012-05-25 15:20:00,21.81,21.81,21.68,21.75,13200.0,19.5649,19.5649,19.4483,19.5111,13200.0
2012-05-25 15:25:00,21.74,21.84,21.74,21.82,9300.0,19.5022,19.5919,19.5022,19.5739,9300.0
2012-05-25 15:30:00,21.81,21.82,21.77,21.82,10100.0,19.5649,19.5739,19.5291,19.5739,10100.0
2012-05-25 15:35:00,21.85,21.86,21.81,21.83,9100.0,19.6008,19.6098,19.5649,19.5829,9100.0
2012-05-25 15:40:00,21.82,21.88,21.82,21.88,5200.0,19.5739,19.6277,19.5739,19.6277,5200.0
2012-05-25 15:45:00,21.87,21.9,21.8,21.81,30100.0,19.6188,19.6457,19.556,19.5649,30100.0
2012-05-25 15:50:00,21.83,21.91,21.82,21.84,33400.0,19.5829,19.6547,19.5739,19.5919,33400.0
2012-05-25 15:55:00,21.84,21.92,21.81,21.83,37300.0,19.5919,19.6636,19.5649,19.5829,37300.0
2012-05-29 09:30:00,22.1,22.4,21.97,22.13,128400.0,19.8251,20.0942,19.7085,19.852,128400.0
2012-05-29 09:35:00,22.09,22.24,22.05,22.24,93800.0,19.8161,19.9507,19.7802,19.9507,93800.0
2012-05-29 09:40:00,22.25,22.31,22.22,22.27,26900.0,19.9597,20.0135,19.9327,19.9776,26900.0
2012-05-29 09:45:00,22.26,22.31,22.2,22.31,10600.0,19.9686,20.0135,19.9148,20.0135,10600.0
2012-05-29 09:50:00,22.3,22.33,22.29,22.31,8900.0,20.0045,20.0314,19.9955,20.0135,8900.0
2012-05-29 09:55:00,22.3,22.37,22.3,22.32,7400.0,20.0045,20.0673,20.0045,20.0224,7400.0
2012-05-29 10:00:00,22.31,22.32,22.22,22.26,47500.0,20.0135,20.0224,19.9327,19.9686,47500.0
2012-05-29 10:05:00,22.27,22.3,22.17,22.26,7900.0,19.9776,20.0045,19.8879,19.9686,7900.0
2012-05-29 10:10:00,22.27,22.4,22.27,22.39,12600.0,19.9776,20.0942,19.9776,20.0852,12600.0
2012-05-29 10:15:00,22.39,22.51,22.37,22.5,5200.0,20.0852,20.1929,20.0673,20.1839,5200.0
2012-05-29 10:20:00,22.5,22.53,22.48,22.5,71600.0,20.1839,20.2108,20.166,20.1839,71600.0
2012-05-29 10:25:00,22.5,22.56,22.45,22.46,12000.0,20.1839,20.2377,20.1391,20.148,12000.0
2012-05-29 10:30:00,22.46,22.56,22.46,22.51,10000.0,20.148,20.2377,20.148,20.1929,10000.0
2012-05-29 10:35:00,22.53,22.55,22.43,22.46,8700.0,20.2108,20.2288,20.1211,20.148,8700.0
2012-05-29 10:40:00,22.46,22.54,22.43,22.46,16300.0,20.148,20.2198,20.1211,20.148,16300.0
2012-05-29 10:45:00,22.45,22.49,22.45,22.47,5100.0,20.1391,20.1749,20.1391,20.157,5100.0
2012-05-29 10:50:00,22.47,22.5,22.45,22.46,10300.0,20.157,20.1839,20.1391,20.148,10300.0
2012-05-29 10:55:00,22.48,22.49,22.46,22.48,3400.0,20.166,20.1749,20.148,20.166,3400.0
2012-05-29 11:00:00,22.49,22.5,22.46,22.47,7000.0,20.1749,20.1839,20.148,20.157,7000.0
2012-05-29 11:05:00,22.47,22.49,22.45,22.46,12700.0,20.157,20.1749,20.1391,20.148,12700.0
2012-05-29 11:10:00,22.47,22.47,22.41,22.45,7800.0,20.157,20.157,20.1032,20.1391,7800.0
2012-05-29 11:15:00,22.46,22.46,22.4,22.43,10000.0,20.148,20.148,20.0942,20.1211,10000.0
2012-05-29 11:20:00,22.43,22.44,22.39,22.42,6300.0,20.1211,20.1301,20.0852,20.1122,6300.0
2012-05-29 11:25:00,22.44,22.46,22.4,22.45,3500.0,20.1301,20.148,20.0942,20.1391,3500.0
2012-05-29 11:30:00,22.45,22.48,22.37,22.37,8500.0,20.1391,20.166,20.0673,20.0673,8500.0
2012-05-29 11:35:00,22.39,22.39,22.28,22.28,8000.0,20.0852,20.0852,19.9866,19.9866,8000.0
2012-05-29 11:40:00,22.28,22.3,22.22,22.23,6600.0,19.9866,20.0045,19.9327,19.9417,6600.0
2012-05-29 11:45:00,22.23,22.23,22.12,22.13,11100.0,19.9417,19.9417,19.843,19.852,11100.0
2012-05-29 11:50:00,22.17,22.23,22.17,22.23,8100.0,19.8879,19.9417,19.8879,19.9417,8100.0
2012-05-29 11:55:00,22.22,22.29,22.2,22.2,6900.0,19.9327,19.9955,19.9148,19.9148,6900.0
2012-05-29 12:00:00,22.19,22.24,22.11,22.11,11300.0,19.9058,19.9507,19.8341,19.8341,11300.0
2012-05-29 12:05:00,22.11,22.19,22.11,22.18,7500.0,19.8341,19.9058,19.8341,19.8969,7500.0
2012-05-29 12:10:00,22.18,22.2,22.1,22.11,9100.0,19.8969,19.9148,19.8251,19.8341,9100.0
2012-05-29 12:15:00,22.11,22.15,22.09,22.14,3400.0,19.8341,19.8699,19.8161,19.861,3400.0
2012-05-29 12:20:00,22.15,22.17,22.14,22.14,10200.0,19.8699,19.8879,19.861,19.861,10200.0
2012-05-29 12:25:00,22.14,22.17,22.14,22.17,4500.0,19.861,19.8879,19.861,19.8879,4500.0
2012-05-29 12:30:00,22.16,22.17,22.13,22.17,18400.0,19.8789,19.8879,19.852,19.8879,18400.0
2012-05-29 12:35:00,22.17,22.19,22.17,22.18,7100.0,19.8879,19.9058,19.8879,19.8969,7100.0
2012-05-29 12:40:00,22.18,22.26,22.17,22.24,56600.0,19.8969,19.9686,19.8879,19.9507,56600.0
2012-05-29 12:45:00,22.25,22.29,22.25,22.29,3400.0,19.9597,19.9955,19.9597,19.9955,3400.0
2012-05-29 12:50:00,22.29,22.3,22.27,22.3,4300.0,19.9955,20.0045,19.9776,20.0045,4300.0
2012-05-29 12:55:00,22.29,22.29,22.25,22.25,3000.0,19.9955,19.9955,19.9597,19.9597,3000.0
2012-05-29 13:00:00,22.25,22.29,22.25,22.27,8700.0,19.9597,19.9955,19.9597,19.9776,8700.0
2012-05-29 13:05:00,22.27,22.27,22.26,22.26,1600.0,19.9776,19.9776,19.9686,19.9686,1600.0
2012-05-29 13:10:00,22.26,22.29,22.26,22.27,1600.0,19.9686,19.9955,19.9686,19.9776,1600.0
2012-05-29 13:15:00,22.26,22.27,22.26,22.27,2700.0,19.9686,19.9776,19.9686,19.9776,2700.0
2012-05-29 13:20:00,22.27,22.3,22.25,22.3,5600.0,19.9776,20.0045,19.9597,20.0045,5600.0
2012-05-29 13:25:00,22.28,22.28,22.22,22.22,6200.0,19.9866,19.9866,19.9327,19.9327,6200.0
2012-05-29 13:30:00,22.22,22.24,22.2,22.24,7600.0,19.9327,19.9507,19.9148,19.9507,7600.0
2012-05-29 13:35:00,22.24,22.24,22.18,22.22,101600.0,19.9507,19.9507,19.8969,19.9327,101600.0
2012-05-29 13:40:00,22.22,22.29,22.21,22.29,2500.0,19.9327,19.9955,19.9238,19.9955,2500.0
2012-05-29 13:45:00,22.28,22.32,22.24,22.26,88100.0,19.9866,20.0224,19.9507,19.9686,88100.0
2012-05-29 13:50:00,22.26,22.26,22.22,22.24,700.0,19.9686,19.9686,19.9327,19.9507,700.0
2012-05-29 13:55:00,22.24,22.28,22.24,22.28,4900.0,19.9507,19.9866,19.9507,19.9866,4900.0
2012-05-29 14:00:00,22.26,22.27,22.24,22.24,2100.0,19.9686,19.9776,19.9507,19.9507,2100.0
2012-05-29 14:05:00,22.26,22.29,22.24,22.24,2300.0,19.9686,19.9955,19.9507,19.9507,2300.0
2012-05-29 14:10:00,22.24,22.34,22.23,22.25,6700.0,19.9507,20.0404,19.9417,19.9597,6700.0
2012-05-29 14:15:00,22.29,22.29,22.22,22.26,7900.0,19.9955,19.9955,19.9327,19.9686,7900.0
2012-05-29 14:20:00,22.24,22.26,22.24,22.26,2800.0,19.9507,19.9686,19.9507,19.9686,2800.0
2012-05-29 14:25:00,22.21,22.24,22.2,22.23,7700.0,19.9238,19.9507,19.9148,19.9417,7700.0
2012-05-29 14:30:00,22.24,22.25,22.21,22.25,2000.0,19.9507,19.9597,19.9238,19.9597,2000.0
2012-05-29 14:35:00,22.24,22.27,22.18,22.18,22300.0,19.9507,19.9776,19.8969,19.8969,22300.0
2012-05-29 14:40:00,22.19,22.27,22.19,22.26,7300.0,19.9058,19.9776,19.9058,19.9686,7300.0
2012-05-29 14:45:00,22.27,22.28,22.24,22.27,68500.0,19.9776,19.9866,19.9507,19.9776,68500.0
2012-05-29 14:50:00,22.28,22.34,22.26,22.33,7300.0,19.9866,20.0404,19.9686,20.0314,7300.0
2012-05-29 14:55:00,22.32,22.37,22.32,22.37,117400.0,20.0224,20.0673,20.0224,20.0673,117400.0
2012-05-29 15:00:00,22.37,22.4,22.32,22.33,6700.0,20.0673,20.0942,20.0224,20.0314,6700.0
2012-05-29 15:05:00,22.32,22.37,22.32,22.37,6300.0,20.0224,20.0673,20.0224,20.0673,6300.0
2012-05-29 15:10:00,22.39,22.43,22.38,22.39,47800.0,20.0852,20.1211,20.0763,20.0852,47800.0
2012-05-29 15:15:00,22.39,22.42,22.35,22.35,7400.0,20.0852,20.1122,20.0494,20.0494,7400.0
2012-05-29 15:20:00,22.33,22.33,22.28,22.33,19900.0,20.0314,20.0314,19.9866,20.0314,19900.0
2012-05-29 15:25:00,22.33,22.35,22.33,22.35,6300.0,20.0314,20.0494,20.0314,20.0494,6300.0
2012-05-29 15:30:00,22.34,22.34,22.27,22.32,10400.0,20.0404,20.0404,19.9776,20.0224,10400.0
2012-05-29 15:35:00,22.3,22.33,22.25,22.27,32500.0,20.0045,20.0314,19.9597,19.9776,32500.0
2012-05-29 15:40:00,22.28,22.45,22.25,22.45,12100.0,19.9866,20.1391,19.9597,20.1391,12100.0
2012-05-29 15:45:00,22.43,22.43,22.38,22.38,12100.0,20.1211,20.1211,20.0763,20.0763,12100.0
2012-05-29 15:50:00,22.37,22.39,22.34,22.36,30400.0,20.0673,20.0852,20.0404,20.0583,30400.0
2012-05-29 15:55:00,22.36,22.38,22.24,22.25,84100.0,20.0583,20.0763,19.9507,19.9597,84100.0
2012-05-30 09:30:00,21.96,21.96,21.6,21.63,36300.0,19.6995,19.6995,19.3766,19.4035,36300.0
2012-05-30 09:35:00,21.66,21.79,21.46,21.78,61100.0,19.4304,19.547,19.251,19.538,61100.0
2012-05-30 09:40:00,21.76,21.84,21.63,21.83,37000.0,19.5201,19.5919,19.4035,19.5829,37000.0
2012-05-30 09:45:00,21.83,21.83,21.71,21.77,62500.0,19.5829,19.5829,19.4752,19.5291,62500.0
2012-05-30 09:50:00,21.78,21.79,21.75,21.79,10000.0,19.538,19.547,19.5111,19.547,10000.0
2012-05-30 09:55:00,21.79,21.84,21.75,21.78,6800.0,19.547,19.5919,19.5111,19.538,6800.0
2012-05-30 10:00:00,21.74,21.75,21.57,21.72,21800.0,19.5022,19.5111,19.3497,19.4842,21800.0
2012-05-30 10:05:00,21.69,21.81,21.66,21.8,10600.0,19.4573,19.5649,19.4304,19.556,10600.0
2012-05-30 10:10:00,21.77,21.77,21.65,21.74,9100.0,19.5291,19.5291,19.4214,19.5022,9100.0
2012-05-30 10:15:00,21.72,21.8,21.7,21.7,4900.0,19.4842,19.556,19.4663,19.4663,4900.0
2012-05-30 10:20:00,21.69,21.77,21.69,21.74,2700.0,19.4573,19.5291,19.4573,19.5022,2700.0
2012-05-30 10:25:00,21.74,21.77,21.72,21.76,5200.0,19.5022,19.5291,19.4842,19.5201,5200.0
2012-05-30 10:30:00,21.76,21.77,21.71,21.75,4700.0,19.5201,19.5291,19.4752,19.5111,4700.0
2012-05-30 10:35:00,21.74,21.74,21.66,21.68,4700.0,19.5022,19.5022,19.4304,19.4483,4700.0
2012-05-30 10:40:00,21.7,21.73,21.68,21.68,2200.0,19.4663,19.4932,19.4483,19.4483,2200.0
2012-05-30 10:45:00,21.69,21.69,21.64,21.66,3500.0,19.4573,19.4573,19.4124,19.4304,3500.0
2012-05-30 10:50:00,21.66,21.67,21.63,21.65,9300.0,19.4304,19.4394,19.4035,19.4214,9300.0
2012-05-30 10:55:00,21.64,21.64,21.47,21.49,20100.0,19.4124,19.4124,19.2599,19.2779,20100.0
2012-05-30 11:00:00,21.49,21.52,21.47,21.51,8400.0,19.2779,19.3048,19.2599,19.2958,8400.0
2012-05-30 11:05:00,21.51,21.68,21.51,21.68,3100.0,19.2958,19.4483,19.2958,19.4483,3100.0
2012-05-30 11:10:00,21.68,21.76,21.65,21.68,5200.0,19.4483,19.5201,19.4214,19.4483,5200.0
2012-05-30 11:15:00,21.7,21.72,21.7,21.72,1100.0,19.4663,19.4842,19.4663,19.4842,1100.0
2012-05-30 11:20:00,21.73,21.74,21.66,21.69,13600.0,19.4932,19.5022,19.4304,19.4573,13600.0
2012-05-30 11:25:00,21.7,21.75,21.7,21.74,2600.0,19.4663,19.5111,19.4663,19.5022,2600.0
2012-05-30 11:30:00,21.76,21.83,21.7,21.74,7100.0,19.5201,19.5829,19.4663,19.5022,7100.0
2012-05-30 11:35:00,21.72,21.81,21.72,21.77,10000.0,19.4842,19.5649,19.4842,19.5291,10000.0
2012-05-30 11:40:00,21.75,21.75,21.72,21.73,2700.0,19.5111,19.5111,19.4842,19.4932,2700.0
2012-05-30 11:45:00,21.74,21.74,21.61,21.64,10900.0,19.5022,19.5022,19.3855,19.4124,10900.0
2012-05-30 11:50:00,21.63,21.73,21.63,21.67,4700.0,19.4035,19.4932,19.4035,19.4394,4700.0
2012-05-30 11:55:00,21.67,21.72,21.65,21.67,6000.0,19.4394,19.4842,19.4214,19.4394,6000.0
2012-05-30 12:00:00,21.65,21.66,21.52,21.52,15800.0,19.4214,19.4304,19.3048,19.3048,15800.0
2012-05-30 12:05:00,21.5,21.66,21.44,21.65,32000.0,19.2869,19.4304,19.233,19.4214,32000.0
2012-05-30 12:10:00,21.67,21.71,21.67,21.7,1100.0,19.4394,19.4752,19.4394,19.4663,1100.0
2012-05-30 12:15:00,21.69,21.69,21.62,21.66,11500.0,19.4573,19.4573,19.3945,19.4304,11500.0
2012-05-30 12:20:00,21.67,21.67,21.59,21.59,7400.0,19.4394,19.4394,19.3676,19.3676,7400.0
2012-05-30 12:25:00,21.62,21.62,21.52,21.54,9000.0,19.3945,19.3945,19.3048,19.3227,9000.0
2012-05-30 12:30:00,21.52,21.57,21.5,21.55,11500.0,19.3048,19.3497,19.2869,19.3317,11500.0
2012-05-30 12:35:00,21.55,21.62,21.55,21.62,1000.0,19.3317,19.3945,19.3317,19.3945,1000.0
2012-05-30 12:40:00,21.6,21.63,21.58,21.62,6500.0,19.3766,19.4035,19.3586,19.3945,6500.0
2012-05-30 12:45:00,21.63,21.68,21.63,21.68,4200.0,19.4035,19.4483,19.4035,19.4483,4200.0
2012-05-30 12:50:00,21.67,21.7,21.67,21.68,2000.0,19.4394,19.4663,19.4394,19.4483,2000.0
2012-05-30 12:55:00,21.65,21.7,21.64,21.7,1100.0,19.4214,19.4663,19.4124,19.4663,1100.0
2012-05-30 13:00:00,21.7,21.7,21.63,21.63,1000.0,19.4663,19.4663,19.4035,19.4035,1000.0
2012-05-30 13:05:00,21.65,21.67,21.65,21.66,8400.0,19.4214,19.4394,19.4214,19.4304,8400.0
2012-05-30 13:10:00,21.66,21.71,21.66,21.71,3600.0,19.4304,19.4752,19.4304,19.4752,3600.0
2012-05-30 13:15:00,21.69,21.69,21.66,21.67,3600.0,19.4573,19.4573,19.4304,19.4394,3600.0
2012-05-30 13:20:00,21.66,21.67,21.65,21.67,1100.0,19.4304,19.4394,19.4214,19.4394,1100.0
2012-05-30 13:25:00,21.68,21.7,21.66,21.7,3700.0,19.4483,19.4663,19.4304,19.4663,3700.0
2012-05-30 13:30:00,21.7,21.75,21.7,21.74,7200.0,19.4663,19.5111,19.4663,19.5022,7200.0
2012-05-30 13:35:00,21.74,21.74,21.72,21.72,1500.0,19.5022,19.5022,19.4842,19.4842,1500.0
2012-05-30 13:40:00,21.72,21.74,21.7,21.7,900.0,19.4842,19.5022,19.4663,19.4663,900.0
2012-05-30 13:45:00,21.72,21.76,21.72,21.74,5000.0,19.4842,19.5201,19.4842,19.5022,5000.0
2012-05-30 13:50:00,21.75,21.75,21.69,21.75,10600.0,19.5111,19.5111,19.4573,19.5111,10600.0
2012-05-30 13:55:00,21.75,21.76,21.72,21.75,4000.0,19.5111,19.5201,19.4842,19.5111,4000.0
2012-05-30 14:00:00,21.75,21.76,21.67,21.67,19700.0,19.5111,19.5201,19.4394,19.4394,19700.0
2012-05-30 14:05:00,21.67,21.71,21.67,21.67,3900.0,19.4394,19.4752,19.4394,19.4394,3900.0
2012-05-30 14:10:00,21.67,21.67,21.59,21.64,13100.0,19.4394,19.4394,19.3676,19.4124,13100.0
2012-05-30 14:15:00,21.66,21.69,21.66,21.66,7600.0,19.4304,19.4573,19.4304,19.4304,7600.0
2012-05-30 14:20:00,21.65,21.68,21.61,21.64,6000.0,19.4214,19.4483,19.3855,19.4124,6000.0
2012-05-30 14:25:00,21.63,21.64,21.58,21.61,5700.0,19.4035,19.4124,19.3586,19.3855,5700.0
2012-05-30 14:30:00,21.65,21.65,21.59,21.61,4100.0,19.4214,19.4214,19.3676,19.3855,4100.0
2012-05-30 14:35:00,21.63,21.64,21.61,21.61,2100.0,19.4035,19.4124,19.3855,19.3855,2100.0
2012-05-30 14:40:00,21.62,21.66,21.59,21.64,4100.0,19.3945,19.4304,19.3676,19.4124,4100.0
2012-05-30 14:45:00,21.64,21.68,21.6,21.61,4200.0,19.4124,19.4483,19.3766,19.3855,4200.0
2012-05-30 14:50:00,21.61,21.61,21.56,21.59,3500.0,19.3855,19.3855,19.3407,19.3676,3500.0
2012-05-30 14:55:00,21.6,21.62,21.6,21.62,1900.0,19.3766,19.3945,19.3766,19.3945,1900.0
2012-05-30 15:00:00,21.6,21.62,21.55,21.55,2900.0,19.3766,19.3945,19.3317,19.3317,2900.0
2012-05-30 15:05:00,21.55,21.57,21.51,21.55,8900.0,19.3317,19.3497,19.2958,19.3317,8900.0
2012-05-30 15:10:00,21.56,21.57,21.51,21.53,10000.0,19.3407,19.3497,19.2958,19.3138,10000.0
2012-05-30 15:15:00,21.52,21.58,21.51,21.58,8300.0,19.3048,19.3586,19.2958,19.3586,8300.0
2012-05-30 15:20:00,21.56,21.62,21.5,21.59,12200.0,19.3407,19.3945,19.2869,19.3676,12200.0
2012-05-30 15:25:00,21.62,21.66,21.61,21.64,10100.0,19.3945,19.4304,19.3855,19.4124,10100.0
2012-05-30 15:30:00,21.63,21.64,21.59,21.62,7800.0,19.4035,19.4124,19.3676,19.3945,7800.0
2012-05-30 15:35:00,21.6,21.66,21.58,21.58,8600.0,19.3766,19.4304,19.3586,19.3586,8600.0
2012-05-30 15:40:00,21.6,21.62,21.55,21.57,14200.0,19.3766,19.3945,19.3317,19.3497,14200.0
2012-05-30 15:45:00,21.58,21.64,21.56,21.57,27600.0,19.3586,19.4124,19.3407,19.3497,27600.0
2012-05-30 15:50:00,21.6,21.6,21.52,21.52,35000.0,19.3766,19.3766,19.3048,19.3048,35000.0
2012-05-30 15:55:00,21.53,21.55,21.51,21.54,44700.0,19.3138,19.3317,19.2958,19.3227,44700.0
2012-05-31 09:30:00,21.65,21.65,21.45,21.47,14400.0,19.4214,19.4214,19.242,19.2599,14400.0
2012-05-31 09:35:00,21.48,21.48,21.11,21.17,17300.0,19.2689,19.2689,18.937,18.9908,17300.0
2012-05-31 09:40:00,21.17,21.25,21.01,21.03,20000.0,18.9908,19.0626,18.8473,18.8652,20000.0
2012-05-31 09:45:00,21.06,21.1,20.89,20.9,17900.0,18.8921,18.928,18.7396,18.7486,17900.0
2012-05-31 09:50:00,20.89,20.9,20.74,20.82,30300.0,18.7396,18.7486,18.6051,18.6769,30300.0
2012-05-31 09:55:00,20.82,21.07,20.79,21.01,38300.0,18.6769,18.9011,18.6499,18.8473,38300.0
2012-05-31 10:00:00,21.04,21.11,21.02,21.05,12000.0,18.8742,18.937,18.8563,18.8832,12000.0
2012-05-31 10:05:00,21.03,21.12,21.02,21.04,6200.0,18.8652,18.946,18.8563,18.8742,6200.0
2012-05-31 10:10:00,21.04,21.04,20.97,21.01,4400.0,18.8742,18.8742,18.8114,18.8473,4400.0
2012-05-31 10:15:00,20.99,21.02,20.96,21.01,5500.0,18.8294,18.8563,18.8024,18.8473,5500.0
2012-05-31 10:20:00,21.02,21.05,21.02,21.03,5100.0,18.8563,18.8832,18.8563,18.8652,5100.0
2012-05-31 10:25:00,21.03,21.06,21.01,21.06,4800.0,18.8652,18.8921,18.8473,18.8921,4800.0
2012-05-31 10:30:00,21.05,21.05,21.01,21.02,5500.0,18.8832,18.8832,18.8473,18.8563,5500.0
2012-05-31 10:35:00,21.03,21.06,21.03,21.04,9000.0,18.8652,18.8921,18.8652,18.8742,9000.0
2012-05-31 10:40:00,21.05,21.08,21.0,21.02,5900.0,18.8832,18.9101,18.8383,18.8563,5900.0
2012-05-31 10:45:00,21.02,21.09,21.02,21.02,5300.0,18.8563,18.9191,18.8563,18.8563,5300.0
2012-05-31 10:50:00,21.02,21.02,20.9,20.92,5100.0,18.8563,18.8563,18.7486,18.7666,5100.0
2012-05-31 10:55:00,20.93,21.01,20.89,20.89,16400.0,18.7755,18.8473,18.7396,18.7396,16400.0
2012-05-31 11:00:00,20.9,20.92,20.87,20.89,9300.0,18.7486,18.7666,18.7217,18.7396,9300.0
2012-05-31 11:05:00,20.9,20.91,20.85,20.91,10300.0,18.7486,18.7576,18.7038,18.7576,10300.0
2012-05-31 11:10:00,20.91,20.93,20.84,20.87,5800.0,18.7576,18.7755,18.6948,18.7217,5800.0
2012-05-31 11:15:00,20.87,20.87,20.81,20.83,5700.0,18.7217,18.7217,18.6679,18.6858,5700.0
2012-05-31 11:20:00,20.83,20.87,20.82,20.86,4000.0,18.6858,18.7217,18.6769,18.7127,4000.0
2012-05-31 11:25:00,20.87,20.87,20.81,20.82,7800.0,18.7217,18.7217,18.6679,18.6769,7800.0
2012-05-31 11:30:00,20.81,20.94,20.8,20.94,10600.0,18.6679,18.7845,18.6589,18.7845,10600.0
2012-05-31 11:35:00,20.93,20.95,20.92,20.95,6700.0,18.7755,18.7935,18.7666,18.7935,6700.0
2012-05-31 11:40:00,20.94,20.99,20.94,20.94,1900.0,18.7845,18.8294,18.7845,18.7845,1900.0
2012-05-31 11:45:00,20.94,20.96,20.91,20.92,1800.0,18.7845,18.8024,18.7576,18.7666,1800.0
2012-05-31 11:50:00,20.91,20.94,20.91,20.91,3400.0,18.7576,18.7845,18.7576,18.7576,3400.0
2012-05-31 11:55:00,20.9,20.95,20.9,20.95,1400.0,18.7486,18.7935,18.7486,18.7935,1400.0
2012-05-31 12:00:00,20.93,20.97,20.91,20.95,3000.0,18.7755,18.8114,18.7576,18.7935,3000.0
2012-05-31 12:05:00,20.98,21.0,20.95,20.99,2500.0,18.8204,18.8383,18.7935,18.8294,2500.0
2012-05-31 12:10:00,20.97,21.02,20.94,20.95,8800.0,18.8114,18.8563,18.7845,18.7935,8800.0
2012-05-31 12:15:00,20.95,20.98,20.92,20.97,4000.0,18.7935,18.8204,18.7666,18.8114,4000.0
2012-05-31 12:20:00,20.95,21.03,20.95,21.03,6600.0,18.7935,18.8652,18.7935,18.8652,6600.0
2012-05-31 12:25:00,21.0,21.11,21.0,21.08,4300.0,18.8383,18.937,18.8383,18.9101,4300.0
2012-05-31 12:30:00,21.08,21.1,21.05,21.05,7600.0,18.9101,18.928,18.8832,18.8832,7600.0
2012-05-31 12:35:00,21.06,21.08,21.04,21.05,8300.0,18.8921,18.9101,18.8742,18.8832,8300.0
2012-05-31 12:40:00,21.05,21.1,21.01,21.07,4400.0,18.8832,18.928,18.8473,18.9011,4400.0
2012-05-31 12:45:00,21.09,21.09,20.99,21.08,6500.0,18.9191,18.9191,18.8294,18.9101,6500.0
2012-05-31 12:50:00,21.1,21.11,21.07,21.08,4400.0,18.928,18.937,18.9011,18.9101,4400.0
2012-05-31 12:55:00,21.07,21.07,21.02,21.02,2400.0,18.9011,18.9011,18.8563,18.8563,2400.0
2012-05-31 13:00:00,21.04,21.13,21.04,21.13,2400.0,18.8742,18.9549,18.8742,18.9549,2400.0
2012-05-31 13:05:00,21.13,21.19,21.11,21.12,6800.0,18.9549,19.0088,18.937,18.946,6800.0
2012-05-31 13:10:00,21.11,21.16,21.11,21.16,1400.0,18.937,18.9819,18.937,18.9819,1400.0
2012-05-31 13:15:00,21.18,21.22,21.13,21.14,11000.0,18.9998,19.0357,18.9549,18.9639,11000.0
2012-05-31 13:20:00,21.16,21.18,21.1,21.1,3300.0,18.9819,18.9998,18.928,18.928,3300.0
2012-05-31 13:25:00,21.1,21.11,21.04,21.05,4400.0,18.928,18.937,18.8742,18.8832,4400.0
2012-05-31 13:30:00,21.05,21.12,21.05,21.11,3100.0,18.8832,18.946,18.8832,18.937,3100.0
2012-05-31 13:35:00,21.11,21.11,21.04,21.05,4000.0,18.937,18.937,18.8742,18.8832,4000.0
2012-05-31 13:40:00,21.02,21.05,20.96,21.01,8100.0,18.8563,18.8832,18.8024,18.8473,8100.0
2012-05-31 13:45:00,21.02,21.02,20.94,20.95,7500.0,18.8563,18.8563,18.7845,18.7935,7500.0
2012-05-31 13:50:00,20.95,20.95,20.89,20.93,7000.0,18.7935,18.7935,18.7396,18.7755,7000.0
2012-05-31 13:55:00,20.93,20.95,20.92,20.95,2400.0,18.7755,18.7935,18.7666,18.7935,2400.0
2012-05-31 14:00:00,20.95,21.01,20.94,21.0,7800.0,18.7935,18.8473,18.7845,18.8383,7800.0
2012-05-31 14:05:00,21.0,21.05,20.97,20.98,4300.0,18.8383,18.8832,18.8114,18.8204,4300.0
2012-05-31 14:10:00,21.01,21.01,20.92,20.92,11400.0,18.8473,18.8473,18.7666,18.7666,11400.0
2012-05-31 14:15:00,20.91,20.92,20.89,20.9,12000.0,18.7576,18.7666,18.7396,18.7486,12000.0
2012-05-31 14:20:00,20.88,20.9,20.85,20.89,18900.0,18.7307,18.7486,18.7038,18.7396,18900.0
2012-05-31 14:25:00,20.9,21.02,20.89,20.91,11300.0,18.7486,18.8563,18.7396,18.7576,11300.0
2012-05-31 14:30:00,20.91,20.95,20.89,20.92,7900.0,18.7576,18.7935,18.7396,18.7666,7900.0
2012-05-31 14:35:00,20.91,20.94,20.9,20.91,16500.0,18.7576,18.7845,18.7486,18.7576,16500.0
2012-05-31 14:40:00,20.91,20.95,20.89,20.91,12900.0,18.7576,18.7935,18.7396,18.7576,12900.0
2012-05-31 14:45:00,20.91,20.92,20.84,20.86,13900.0,18.7576,18.7666,18.6948,18.7127,13900.0
2012-05-31 14:50:00,20.87,20.89,20.84,20.85,16800.0,18.7217,18.7396,18.6948,18.7038,16800.0
2012-05-31 14:55:00,20.85,20.93,20.83,20.9,32700.0,18.7038,18.7755,18.6858,18.7486,32700.0
2012-05-31 15:00:00,20.9,20.91,20.83,20.84,36100.0,18.7486,18.7576,18.6858,18.6948,36100.0
2012-05-31 15:05:00,20.84,20.94,20.84,20.94,23400.0,18.6948,18.7845,18.6948,18.7845,23400.0
2012-05-31 15:10:00,20.94,20.97,20.93,20.96,21900.0,18.7845,18.8114,18.7755,18.8024,21900.0
2012-05-31 15:15:00,20.96,20.98,20.86,20.88,40000.0,18.8024,18.8204,18.7127,18.7307,40000.0
2012-05-31 15:20:00,20.88,20.9,20.84,20.89,28200.0,18.7307,18.7486,18.6948,18.7396,28200.0
2012-05-31 15:25:00,20.89,21.02,20.88,21.01,50300.0,18.7396,18.8563,18.7307,18.8473,50300.0
2012-05-31 15:30:00,21.02,21.05,20.99,21.03,50400.0,18.8563,18.8832,18.8294,18.8652,50400.0
2012-05-31 15:35:00,21.02,21.14,21.02,21.05,59200.0,18.8563,18.9639,18.8563,18.8832,59200.0
2012-05-31 15:40:00,21.04,21.09,20.98,21.0,67000.0,18.8742,18.9191,18.8204,18.8383,67000.0
2012-05-31 15:45:00,20.99,21.14,20.93,21.11,40600.0,18.8294,18.9639,18.7755,18.937,40600.0
2012-05-31 15:50:00,21.09,21.19,21.05,21.11,46300.0,18.9191,19.0088,18.8832,18.937,46300.0
2012-05-31 15:55:00,21.12,21.15,21.09,21.13,86100.0,18.946,18.9729,18.9191,18.9549,86100.0
2012-06-01 09:30:00,20.5,20.68,20.12,20.14,47100.0,18.3898,18.5513,18.0489,18.0669,47100.0
2012-06-01 09:35:00,20.16,20.35,20.13,20.21,25400.0,18.0848,18.2552,18.0579,18.1296,25400.0
2012-06-01 09:40:00,20.19,20.29,20.1,20.2,46100.0,18.1117,18.2014,18.031,18.1207,46100.0
2012-06-01 09:45:00,20.2,20.28,20.16,20.23,39100.0,18.1207,18.1924,18.0848,18.1476,39100.0
2012-06-01 09:50:00,20.23,20.34,20.2,20.3,13000.0,18.1476,18.2463,18.1207,18.2104,13000.0
2012-06-01 09:55:00,20.28,20.34,20.26,20.29,10900.0,18.1924,18.2463,18.1745,18.2014,10900.0
2012-06-01 10:00:00,20.29,20.34,20.14,20.24,23100.0,18.2014,18.2463,18.0669,18.1566,23100.0
2012-06-01 10:05:00,20.24,20.24,20.08,20.2,34400.0,18.1566,18.1566,18.013,18.1207,34400.0
2012-06-01 10:10:00,20.2,20.21,20.09,20.14,23900.0,18.1207,18.1296,18.022,18.0669,23900.0
2012-06-01 10:15:00,20.17,20.22,20.12,20.13,25200.0,18.0938,18.1386,18.0489,18.0579,25200.0
2012-06-01 10:20:00,20.12,20.13,20.06,20.08,8500.0,18.0489,18.0579,17.9951,18.013,8500.0
2012-06-01 10:25:00,20.06,20.12,20.06,20.09,11400.0,17.9951,18.0489,17.9951,18.022,11400.0
2012-06-01 10:30:00,20.09,20.11,20.0,20.01,18600.0,18.022,18.0399,17.9413,17.9502,18600.0
2012-06-01 10:35:00,20.02,20.05,20.0,20.02,27500.0,17.9592,17.9861,17.9413,17.9592,27500.0
2012-06-01 10:40:00,20.01,20.09,20.0,20.0,27200.0,17.9502,18.022,17.9413,17.9413,27200.0
2012-06-01 10:45:00,20.0,20.05,19.98,20.05,22200.0,17.9413,17.9861,17.9233,17.9861,22200.0
2012-06-01 10:50:00,20.05,20.05,19.97,19.97,7900.0,17.9861,17.9861,17.9143,17.9143,7900.0
2012-06-01 10:55:00,20.0,20.03,19.95,19.96,24900.0,17.9413,17.9682,17.8964,17.9054,24900.0
2012-06-01 11:00:00,19.95,19.96,19.88,19.94,70100.0,17.8964,17.9054,17.8336,17.8874,70100.0
2012-06-01 11:05:00,19.91,19.95,19.89,19.89,41300.0,17.8605,17.8964,17.8426,17.8426,41300.0
2012-06-01 11:10:00,19.88,19.9,19.85,19.9,23500.0,17.8336,17.8516,17.8067,17.8516,23500.0
2012-06-01 11:15:00,19.9,20.05,19.89,20.04,18400.0,17.8516,17.9861,17.8426,17.9771,18400.0
2012-06-01 11:20:00,20.04,20.08,20.01,20.07,28900.0,17.9771,18.013,17.9502,18.0041,28900.0
2012-06-01 11:25:00,20.08,20.14,20.05,20.13,19800.0,18.013,18.0669,17.9861,18.0579,19800.0
2012-06-01 11:30:00,20.12,20.14,20.04,20.04,22600.0,18.0489,18.0669,17.9771,17.9771,22600.0
2012-06-01 11:35:00,20.04,20.11,20.04,20.04,15200.0,17.9771,18.0399,17.9771,17.9771,15200.0
2012-06-01 11:40:00,20.04,20.11,20.04,20.1,5500.0,17.9771,18.0399,17.9771,18.031,5500.0
2012-06-01 11:45:00,20.09,20.12,20.05,20.09,15500.0,18.022,18.0489,17.9861,18.022,15500.0
2012-06-01 11:50:00,20.1,20.19,20.09,20.12,29500.0,18.031,18.1117,18.022,18.0489,29500.0
2012-06-01 11:55:00,20.11,20.18,20.11,20.14,10100.0,18.0399,18.1027,18.0399,18.0669,10100.0
2012-06-01 12:00:00,20.13,20.13,20.02,20.04,6900.0,18.0579,18.0579,17.9592,17.9771,6900.0
2012-06-01 12:05:00,20.03,20.08,20.01,20.06,24300.0,17.9682,18.013,17.9502,17.9951,24300.0
2012-06-01 12:10:00,20.06,20.08,20.04,20.06,6100.0,17.9951,18.013,17.9771,17.9951,6100.0
2012-06-01 12:15:00,20.07,20.11,20.05,20.06,3900.0,18.0041,18.0399,17.9861,17.9951,3900.0
2012-06-01 12:20:00,20.06,20.08,20.02,20.05,8200.0,17.9951,18.013,17.9592,17.9861,8200.0
2012-06-01 12:25:00,20.04,20.09,20.02,20.06,14000.0,17.9771,18.022,17.9592,17.9951,14000.0
2012-06-01 12:30:00,20.07,20.07,20.02,20.04,11200.0,18.0041,18.0041,17.9592,17.9771,11200.0
2012-06-01 12:35:00,20.04,20.1,20.03,20.05,25200.0,17.9771,18.031,17.9682,17.9861,25200.0
2012-06-01 12:40:00,20.03,20.08,20.0,20.03,42300.0,17.9682,18.013,17.9413,17.9682,42300.0
2012-06-01 12:45:00,20.02,20.11,20.02,20.1,9700.0,17.9592,18.0399,17.9592,18.031,9700.0
2012-06-01 12:50:00,20.11,20.13,20.06,20.08,11300.0,18.0399,18.0579,17.9951,18.013,11300.0
2012-06-01 12:55:00,20.08,20.09,19.96,19.97,15500.0,18.013,18.022,17.9054,17.9143,15500.0
2012-06-01 13:00:00,19.98,20.01,19.96,19.97,22800.0,17.9233,17.9502,17.9054,17.9143,22800.0
2012-06-01 13:05:00,19.98,19.98,19.91,19.91,12700.0,17.9233,17.9233,17.8605,17.8605,12700.0
2012-06-01 13:10:00,19.9,19.92,19.88,19.89,12800.0,17.8516,17.8695,17.8336,17.8426,12800.0
2012-06-01 13:15:00,19.88,19.95,19.87,19.94,13000.0,17.8336,17.8964,17.8246,17.8874,13000.0
2012-06-01 13:20:00,19.93,19.93,19.84,19.84,9500.0,17.8785,17.8785,17.7977,17.7977,9500.0
2012-06-01 13:25:00,19.85,19.88,19.83,19.83,21000.0,17.8067,17.8336,17.7888,17.7888,21000.0
2012-06-01 13:30:00,19.84,19.9,19.84,19.87,16100.0,17.7977,17.8516,17.7977,17.8246,16100.0
2012-06-01 13:35:00,19.87,19.88,19.82,19.82,10000.0,17.8246,17.8336,17.7798,17.7798,10000.0
2012-06-01 13:40:00,19.82,19.86,19.8,19.83,14000.0,17.7798,17.8157,17.7618,17.7888,14000.0
2012-06-01 13:45:00,19.83,19.85,19.75,19.75,13400.0,17.7888,17.8067,17.717,17.717,13400.0
2012-06-01 13:50:00,19.75,19.78,19.71,19.72,9100.0,17.717,17.7439,17.6811,17.6901,9100.0
2012-06-01 13:55:00,19.72,19.74,19.58,19.6,71400.0,17.6901,17.708,17.5645,17.5824,71400.0
2012-06-01 14:00:00,19.61,19.68,19.6,19.63,15600.0,17.5914,17.6542,17.5824,17.6093,15600.0
2012-06-01 14:05:00,19.63,19.64,19.59,19.61,13500.0,17.6093,17.6183,17.5735,17.5914,13500.0
2012-06-01 14:10:00,19.59,19.62,19.5,19.54,29800.0,17.5735,17.6004,17.4927,17.5286,29800.0
2012-06-01 14:15:00,19.55,19.62,19.53,19.6,16100.0,17.5376,17.6004,17.5196,17.5824,16100.0
2012-06-01 14:20:00,19.59,19.69,19.59,19.68,12500.0,17.5735,17.6632,17.5735,17.6542,12500.0
2012-06-01 14:25:00,19.69,19.69,19.63,19.63,10800.0,17.6632,17.6632,17.6093,17.6093,10800.0
2012-06-01 14:30:00,19.64,19.65,19.6,19.63,18600.0,17.6183,17.6273,17.5824,17.6093,18600.0
2012-06-01 14:35:00,19.63,19.65,19.59,19.65,13100.0,17.6093,17.6273,17.5735,17.6273,13100.0
2012-06-01 14:40:00,19.64,19.65,19.6,19.62,16500.0,17.6183,17.6273,17.5824,17.6004,16500.0
2012-06-01 14:45:00,19.62,19.64,19.6,19.63,18900.0,17.6004,17.6183,17.5824,17.6093,18900.0
2012-06-01 14:50:00,19.63,19.64,19.56,19.57,26800.0,17.6093,17.6183,17.5466,17.5555,26800.0
2012-06-01 14:55:00,19.57,19.6,19.55,19.58,16000.0,17.5555,17.5824,17.5376,17.5645,16000.0
2012-06-01 15:00:00,19.58,19.59,19.54,19.54,20400.0,17.5645,17.5735,17.5286,17.5286,20400.0
2012-06-01 15:05:00,19.54,19.6,19.52,19.6,21000.0,17.5286,17.5824,17.5107,17.5824,21000.0
2012-06-01 15:10:00,19.6,19.63,19.51,19.51,25300.0,17.5824,17.6093,17.5017,17.5017,25300.0
2012-06-01 15:15:00,19.51,19.53,19.48,19.5,34700.0,17.5017,17.5196,17.4748,17.4927,34700.0
2012-06-01 15:20:00,19.5,19.51,19.42,19.45,33400.0,17.4927,17.5017,17.421,17.4479,33400.0
2012-06-01 15:25:00,19.43,19.53,19.43,19.47,31600.0,17.4299,17.5196,17.4299,17.4658,31600.0
2012-06-01 15:30:00,19.46,19.5,19.38,19.41,36000.0,17.4568,17.4927,17.3851,17.412,36000.0
2012-06-01 15:35:00,19.41,19.42,19.32,19.33,34100.0,17.412,17.421,17.3313,17.3402,34100.0
2012-06-01 15:40:00,19.33,19.43,19.32,19.41,29800.0,17.3402,17.4299,17.3313,17.412,29800.0
2012-06-01 15:45:00,19.4,19.42,19.32,19.35,46600.0,17.403,17.421,17.3313,17.3582,46600.0
2012-06-01 15:50:00,19.34,19.39,19.28,19.3,62600.0,17.3492,17.3941,17.2954,17.3133,62600.0
2012-06-01 15:55:00,19.29,19.48,19.29,19.45,120400.0,17.3043,17.4748,17.3043,17.4479,120400.0
2012-06-04 09:30:00,19.56,19.86,19.52,19.86,33100.0,17.5466,17.8157,17.5107,17.8157,33100.0
2012-06-04 09:35:00,19.85,19.86,19.75,19.79,6100.0,17.8067,17.8157,17.717,17.7529,6100.0
2012-06-04 09:40:00,19.77,19.79,19.73,19.74,10900.0,17.7349,17.7529,17.6991,17.708,10900.0
2012-06-04 09:45:00,19.72,19.74,19.43,19.48,11600.0,17.6901,17.708,17.4299,17.4748,11600.0
2012-06-04 09:50:00,19.48,19.53,19.35,19.38,7900.0,17.4748,17.5196,17.3582,17.3851,7900.0
2012-06-04 09:55:00,19.38,19.41,19.37,19.37,6500.0,17.3851,17.412,17.3761,17.3761,6500.0
2012-06-04 10:00:00,19.37,19.4,19.24,19.29,10500.0,17.3761,17.403,17.2595,17.3043,10500.0
2012-06-04 10:05:00,19.28,19.29,19.05,19.07,20400.0,17.2954,17.3043,17.0891,17.107,20400.0
2012-06-04 10:10:00,19.07,19.11,19.02,19.07,75100.0,17.107,17.1429,17.0621,17.107,75100.0
2012-06-04 10:15:00,19.07,19.08,19.05,19.07,42900.0,17.107,17.116,17.0891,17.107,42900.0
2012-06-04 10:20:00,19.07,19.08,18.98,19.0,64900.0,17.107,17.116,17.0263,17.0442,64900.0
2012-06-04 10:25:00,19.0,19.09,19.0,19.02,59700.0,17.0442,17.1249,17.0442,17.0621,59700.0
2012-06-04 10:30:00,19.02,19.05,18.98,19.05,74600.0,17.0621,17.0891,17.0263,17.0891,74600.0
2012-06-04 10:35:00,19.05,19.09,19.01,19.02,64100.0,17.0891,17.1249,17.0532,17.0621,64100.0
2012-06-04 10:40:00,19.02,19.05,19.0,19.02,25900.0,17.0621,17.0891,17.0442,17.0621,25900.0
2012-06-04 10:45:00,19.01,19.02,18.97,19.0,16100.0,17.0532,17.0621,17.0173,17.0442,16100.0
2012-06-04 10:50:00,19.01,19.01,18.93,18.96,21200.0,17.0532,17.0532,16.9814,17.0083,21200.0
2012-06-04 10:55:00,18.98,19.05,18.97,19.04,91700.0,17.0263,17.0891,17.0173,17.0801,91700.0
2012-06-04 11:00:00,19.05,19.1,19.05,19.07,31800.0,17.0891,17.1339,17.0891,17.107,31800.0
2012-06-04 11:05:00,19.07,19.09,19.06,19.07,31400.0,17.107,17.1249,17.098,17.107,31400.0
2012-06-04 11:10:00,19.07,19.09,19.0,19.0,36300.0,17.107,17.1249,17.0442,17.0442,36300.0
2012-06-04 11:15:00,19.0,19.01,18.95,18.95,11000.0,17.0442,17.0532,16.9993,16.9993,11000.0
2012-06-04 11:20:00,18.97,19.05,18.87,18.88,39300.0,17.0173,17.0891,16.9276,16.9366,39300.0
2012-06-04 11:25:00,18.89,18.95,18.83,18.94,48900.0,16.9455,16.9993,16.8917,16.9904,48900.0
2012-06-04 11:30:00,18.94,18.95,18.92,18.93,16900.0,16.9904,16.9993,16.9724,16.9814,16900.0
2012-06-04 11:35:00,18.93,18.94,18.93,18.94,16800.0,16.9814,16.9904,16.9814,16.9904,16800.0
2012-06-04 11:40:00,18.94,18.94,18.89,18.91,23800.0,16.9904,16.9904,16.9455,16.9635,23800.0
2012-06-04 11:45:00,18.91,18.94,18.91,18.92,11200.0,16.9635,16.9904,16.9635,16.9724,11200.0
2012-06-04 11:50:00,18.91,18.91,18.88,18.91,12200.0,16.9635,16.9635,16.9366,16.9635,12200.0
2012-06-04 11:55:00,18.92,18.95,18.83,18.86,12200.0,16.9724,16.9993,16.8917,16.9186,12200.0
2012-06-04 12:00:00,18.84,18.87,18.83,18.86,3300.0,16.9007,16.9276,16.8917,16.9186,3300.0
2012-06-04 12:05:00,18.88,18.89,18.85,18.88,9600.0,16.9366,16.9455,16.9096,16.9366,9600.0
2012-06-04 12:10:00,18.85,18.9,18.78,18.8,25500.0,16.9096,16.9545,16.8468,16.8648,25500.0
2012-06-04 12:15:00,18.82,18.86,18.8,18.8,23000.0,16.8827,16.9186,16.8648,16.8648,23000.0
2012-06-04 12:20:00,18.8,18.83,18.74,18.74,15200.0,16.8648,16.8917,16.811,16.811,15200.0
2012-06-04 12:25:00,18.75,18.77,18.71,18.71,11000.0,16.8199,16.8379,16.7841,16.7841,11000.0
2012-06-04 12:30:00,18.71,18.77,18.69,18.7,14700.0,16.7841,16.8379,16.7661,16.7751,14700.0
2012-06-04 12:35:00,18.7,18.7,18.7,18.7,7300.0,16.7751,16.7751,16.7751,16.7751,7300.0
2012-06-04 12:40:00,18.7,18.7,18.67,18.69,11700.0,16.7751,16.7751,16.7482,16.7661,11700.0
2012-06-04 12:45:00,18.7,18.71,18.69,18.7,2800.0,16.7751,16.7841,16.7661,16.7751,2800.0
2012-06-04 12:50:00,18.7,18.7,18.69,18.69,1100.0,16.7751,16.7751,16.7661,16.7661,1100.0
2012-06-04 12:55:00,18.69,18.7,18.68,18.69,8600.0,16.7661,16.7751,16.7571,16.7661,8600.0
2012-06-04 13:00:00,18.7,18.7,18.65,18.66,16700.0,16.7751,16.7751,16.7302,16.7392,16700.0
2012-06-04 13:05:00,18.67,18.7,18.65,18.66,5800.0,16.7482,16.7751,16.7302,16.7392,5800.0
2012-06-04 13:10:00,18.67,18.7,18.63,18.67,21600.0,16.7482,16.7751,16.7123,16.7482,21600.0
2012-06-04 13:15:00,18.7,18.72,18.65,18.68,8300.0,16.7751,16.793,16.7302,16.7571,8300.0
2012-06-04 13:20:00,18.68,18.69,18.66,18.67,3200.0,16.7571,16.7661,16.7392,16.7482,3200.0
2012-06-04 13:25:00,18.67,18.69,18.66,18.69,900.0,16.7482,16.7661,16.7392,16.7661,900.0
2012-06-04 13:30:00,18.7,18.7,18.68,18.7,10100.0,16.7751,16.7751,16.7571,16.7751,10100.0
2012-06-04 13:35:00,18.7,18.71,18.69,18.69,20300.0,16.7751,16.7841,16.7661,16.7661,20300.0
2012-06-04 13:40:00,18.69,18.7,18.68,18.69,7300.0,16.7661,16.7751,16.7571,16.7661,7300.0
2012-06-04 13:45:00,18.68,18.68,18.64,18.64,4800.0,16.7571,16.7571,16.7213,16.7213,4800.0
2012-06-04 13:50:00,18.64,18.67,18.6,18.6,11700.0,16.7213,16.7482,16.6854,16.6854,11700.0
2012-06-04 13:55:00,18.6,18.64,18.57,18.63,18800.0,16.6854,16.7213,16.6585,16.7123,18800.0
2012-06-04 14:00:00,18.64,18.7,18.62,18.68,15800.0,16.7213,16.7751,16.7033,16.7571,15800.0
2012-06-04 14:05:00,18.68,18.68,18.65,18.65,6900.0,16.7571,16.7571,16.7302,16.7302,6900.0
2012-06-04 14:10:00,18.65,18.7,18.64,18.68,11500.0,16.7302,16.7751,16.7213,16.7571,11500.0
2012-06-04 14:15:00,18.68,18.78,18.66,18.76,24900.0,16.7571,16.8468,16.7392,16.8289,24900.0
2012-06-04 14:20:00,18.76,18.77,18.71,18.73,120400.0,16.8289,16.8379,16.7841,16.802,120400.0
2012-06-04 14:25:00,18.73,18.8,18.72,18.79,16200.0,16.802,16.8648,16.793,16.8558,16200.0
2012-06-04 14:30:00,18.79,18.79,18.7,18.77,38300.0,16.8558,16.8558,16.7751,16.8379,38300.0
2012-06-04 14:35:00,18.78,18.83,18.77,18.83,47100.0,16.8468,16.8917,16.8379,16.8917,47100.0
2012-06-04 14:40:00,18.82,18.91,18.81,18.91,22000.0,16.8827,16.9635,16.8738,16.9635,22000.0
2012-06-04 14:45:00,18.91,18.93,18.9,18.9,14000.0,16.9635,16.9814,16.9545,16.9545,14000.0
2012-06-04 14:50:00,18.9,18.9,18.8,18.84,31300.0,16.9545,16.9545,16.8648,16.9007,31300.0
2012-06-04 14:55:00,18.85,18.85,18.78,18.79,8400.0,16.9096,16.9096,16.8468,16.8558,8400.0
2012-06-04 15:00:00,18.79,18.82,18.77,18.81,13100.0,16.8558,16.8827,16.8379,16.8738,13100.0
2012-06-04 15:05:00,18.82,18.85,18.82,18.83,14800.0,16.8827,16.9096,16.8827,16.8917,14800.0
2012-06-04 15:10:00,18.82,18.82,18.72,18.72,15500.0,16.8827,16.8827,16.793,16.793,15500.0
2012-06-04 15:15:00,18.72,18.74,18.68,18.73,15300.0,16.793,16.811,16.7571,16.802,15300.0
2012-06-04 15:20:00,18.74,18.75,18.7,18.71,18400.0,16.811,16.8199,16.7751,16.7841,18400.0
2012-06-04 15:25:00,18.72,18.81,18.71,18.8,15200.0,16.793,16.8738,16.7841,16.8648,15200.0
2012-06-04 15:30:00,18.79,18.79,18.73,18.74,13200.0,16.8558,16.8558,16.802,16.811,13200.0
2012-06-04 15:35:00,18.74,18.78,18.73,18.78,16900.0,16.811,16.8468,16.802,16.8468,16900.0
2012-06-04 15:40:00,18.78,18.8,18.73,18.79,21500.0,16.8468,16.8648,16.802,16.8558,21500.0
2012-06-04 15:45:00,18.8,18.81,18.71,18.74,50200.0,16.8648,16.8738,16.7841,16.811,50200.0
2012-06-04 15:50:00,18.75,18.86,18.75,18.82,49700.0,16.8199,16.9186,16.8199,16.8827,49700.0
2012-06-04 15:55:00,18.82,18.83,18.78,18.8,78300.0,16.8827,16.8917,16.8468,16.8648,78300.0
2012-06-05 09:30:00,18.81,19.05,18.8,18.95,24500.0,16.8738,17.0891,16.8648,16.9993,24500.0
2012-06-05 09:35:00,18.95,19.0,18.8,18.87,49300.0,16.9993,17.0442,16.8648,16.9276,49300.0
2012-06-05 09:40:00,18.81,18.93,18.81,18.91,20700.0,16.8738,16.9814,16.8738,16.9635,20700.0
2012-06-05 09:45:00,18.95,19.0,18.92,18.96,57300.0,16.9993,17.0442,16.9724,17.0083,57300.0
2012-06-05 09:50:00,18.96,19.0,18.92,18.96,48800.0,17.0083,17.0442,16.9724,17.0083,48800.0
2012-06-05 09:55:00,18.96,19.08,18.94,19.05,75600.0,17.0083,17.116,16.9904,17.0891,75600.0
2012-06-05 10:00:00,19.12,19.35,19.06,19.22,62600.0,17.1518,17.3582,17.098,17.2416,62600.0
2012-06-05 10:05:00,19.21,19.25,19.2,19.23,222200.0,17.2326,17.2685,17.2236,17.2505,222200.0
2012-06-05 10:10:00,19.23,19.23,19.18,19.2,22200.0,17.2505,17.2505,17.2057,17.2236,22200.0
2012-06-05 10:15:00,19.22,19.23,19.17,19.23,30000.0,17.2416,17.2505,17.1967,17.2505,30000.0
2012-06-05 10:20:00,19.22,19.25,19.22,19.25,47300.0,17.2416,17.2685,17.2416,17.2685,47300.0
2012-06-05 10:25:00,19.25,19.33,19.25,19.32,35500.0,17.2685,17.3402,17.2685,17.3313,35500.0
2012-06-05 10:30:00,19.32,19.39,19.31,19.37,18800.0,17.3313,17.3941,17.3223,17.3761,18800.0
2012-06-05 10:35:00,19.36,19.36,19.29,19.36,14800.0,17.3671,17.3671,17.3043,17.3671,14800.0
2012-06-05 10:40:00,19.35,19.37,19.27,19.28,18600.0,17.3582,17.3761,17.2864,17.2954,18600.0
2012-06-05 10:45:00,19.31,19.32,19.18,19.23,16700.0,17.3223,17.3313,17.2057,17.2505,16700.0
2012-06-05 10:50:00,19.23,19.27,19.17,19.2,32600.0,17.2505,17.2864,17.1967,17.2236,32600.0
2012-06-05 10:55:00,19.21,19.21,19.07,19.11,23100.0,17.2326,17.2326,17.107,17.1429,23100.0
2012-06-05 11:00:00,19.11,19.12,19.08,19.09,13900.0,17.1429,17.1518,17.116,17.1249,13900.0
2012-06-05 11:05:00,19.1,19.2,19.1,19.2,6500.0,17.1339,17.2236,17.1339,17.2236,6500.0
2012-06-05 11:10:00,19.2,19.2,19.19,19.2,16000.0,17.2236,17.2236,17.2146,17.2236,16000.0
2012-06-05 11:15:00,19.2,19.22,19.2,19.22,9200.0,17.2236,17.2416,17.2236,17.2416,9200.0
2012-06-05 11:20:00,19.21,19.22,19.19,19.2,26000.0,17.2326,17.2416,17.2146,17.2236,26000.0
2012-06-05 11:25:00,19.2,19.22,19.19,19.2,22700.0,17.2236,17.2416,17.2146,17.2236,22700.0
2012-06-05 11:30:00,19.19,19.22,19.19,19.2,9900.0,17.2146,17.2416,17.2146,17.2236,9900.0
2012-06-05 11:35:00,19.2,19.21,19.11,19.11,10800.0,17.2236,17.2326,17.1429,17.1429,10800.0
2012-06-05 11:40:00,19.12,19.13,19.09,19.12,14000.0,17.1518,17.1608,17.1249,17.1518,14000.0
2012-06-05 11:45:00,19.13,19.19,19.13,19.16,9000.0,17.1608,17.2146,17.1608,17.1877,9000.0
2012-06-05 11:50:00,19.15,19.19,19.11,19.11,9600.0,17.1788,17.2146,17.1429,17.1429,9600.0
2012-06-05 11:55:00,19.11,19.11,19.05,19.05,31800.0,17.1429,17.1429,17.0891,17.0891,31800.0
2012-06-05 12:00:00,19.06,19.17,19.06,19.12,12300.0,17.098,17.1967,17.098,17.1518,12300.0
2012-06-05 12:05:00,19.14,19.18,19.14,19.18,1400.0,17.1698,17.2057,17.1698,17.2057,1400.0
2012-06-05 12:10:00,19.2,19.21,19.18,19.18,5300.0,17.2236,17.2326,17.2057,17.2057,5300.0
2012-06-05 12:15:00,19.21,19.21,19.13,19.16,3200.0,17.2326,17.2326,17.1608,17.1877,3200.0
2012-06-05 12:20:00,19.2,19.22,19.2,19.21,6000.0,17.2236,17.2416,17.2236,17.2326,6000.0
2012-06-05 12:25:00,19.2,19.21,19.17,19.18,10200.0,17.2236,17.2326,17.1967,17.2057,10200.0
2012-06-05 12:30:00,19.2,19.23,19.19,19.21,27400.0,17.2236,17.2505,17.2146,17.2326,27400.0
2012-06-05 12:35:00,19.21,19.21,19.18,19.2,17600.0,17.2326,17.2326,17.2057,17.2236,17600.0
2012-06-05 12:40:00,19.21,19.21,19.19,19.2,13000.0,17.2326,17.2326,17.2146,17.2236,13000.0
2012-06-05 12:45:00,19.2,19.2,19.12,19.2,20800.0,17.2236,17.2236,17.1518,17.2236,20800.0
2012-06-05 12:50:00,19.2,19.22,19.16,19.16,33600.0,17.2236,17.2416,17.1877,17.1877,33600.0
2012-06-05 12:55:00,19.14,19.19,19.14,19.18,2100.0,17.1698,17.2146,17.1698,17.2057,2100.0
2012-06-05 13:00:00,19.18,19.21,19.16,19.2,3900.0,17.2057,17.2326,17.1877,17.2236,3900.0
2012-06-05 13:05:00,19.21,19.21,19.19,19.19,2200.0,17.2326,17.2326,17.2146,17.2146,2200.0
2012-06-05 13:10:00,19.2,19.21,19.17,19.18,5900.0,17.2236,17.2326,17.1967,17.2057,5900.0
2012-06-05 13:15:00,19.16,19.16,19.13,19.14,6300.0,17.1877,17.1877,17.1608,17.1698,6300.0
2012-06-05 13:20:00,19.15,19.22,19.15,19.22,3800.0,17.1788,17.2416,17.1788,17.2416,3800.0
2012-06-05 13:25:00,19.2,19.2,19.17,19.2,3000.0,17.2236,17.2236,17.1967,17.2236,3000.0
2012-06-05 13:30:00,19.21,19.24,19.19,19.23,2900.0,17.2326,17.2595,17.2146,17.2505,2900.0
2012-06-05 13:35:00,19.24,19.27,19.23,19.24,7600.0,17.2595,17.2864,17.2505,17.2595,7600.0
2012-06-05 13:40:00,19.24,19.26,19.21,19.21,17300.0,17.2595,17.2774,17.2326,17.2326,17300.0
2012-06-05 13:45:00,19.2,19.21,19.19,19.19,12200.0,17.2236,17.2326,17.2146,17.2146,12200.0
2012-06-05 13:50:00,19.2,19.21,19.18,19.18,31400.0,17.2236,17.2326,17.2057,17.2057,31400.0
2012-06-05 13:55:00,19.18,19.21,19.17,19.19,7500.0,17.2057,17.2326,17.1967,17.2146,7500.0
2012-06-05 14:00:00,19.19,19.21,19.19,19.2,6800.0,17.2146,17.2326,17.2146,17.2236,6800.0
2012-06-05 14:05:00,19.21,19.21,19.2,19.21,12300.0,17.2326,17.2326,17.2236,17.2326,12300.0
2012-06-05 14:10:00,19.21,19.3,19.2,19.28,13300.0,17.2326,17.3133,17.2236,17.2954,13300.0
2012-06-05 14:15:00,19.29,19.32,19.28,19.32,15400.0,17.3043,17.3313,17.2954,17.3313,15400.0
2012-06-05 14:20:00,19.31,19.34,19.3,19.34,8300.0,17.3223,17.3492,17.3133,17.3492,8300.0
2012-06-05 14:25:00,19.34,19.35,19.3,19.31,5500.0,17.3492,17.3582,17.3133,17.3223,5500.0
2012-06-05 14:30:00,19.31,19.36,19.31,19.35,9900.0,17.3223,17.3671,17.3223,17.3582,9900.0
2012-06-05 14:35:00,19.35,19.35,19.3,19.3,6900.0,17.3582,17.3582,17.3133,17.3133,6900.0
2012-06-05 14:40:00,19.3,19.35,19.3,19.32,5400.0,17.3133,17.3582,17.3133,17.3313,5400.0
2012-06-05 14:45:00,19.31,19.36,19.31,19.34,8500.0,17.3223,17.3671,17.3223,17.3492,8500.0
2012-06-05 14:50:00,19.36,19.36,19.33,19.36,6100.0,17.3671,17.3671,17.3402,17.3671,6100.0
2012-06-05 14:55:00,19.35,19.37,19.34,19.36,14300.0,17.3582,17.3761,17.3492,17.3671,14300.0
2012-06-05 15:00:00,19.36,19.37,19.34,19.37,19400.0,17.3671,17.3761,17.3492,17.3761,19400.0
2012-06-05 15:05:00,19.37,19.37,19.32,19.34,5200.0,17.3761,17.3761,17.3313,17.3492,5200.0
2012-06-05 15:10:00,19.34,19.4,19.34,19.38,7500.0,17.3492,17.403,17.3492,17.3851,7500.0
2012-06-05 15:15:00,19.37,19.43,19.36,19.42,8000.0,17.3761,17.4299,17.3671,17.421,8000.0
2012-06-05 15:20:00,19.42,19.46,19.41,19.44,14200.0,17.421,17.4568,17.412,17.4389,14200.0
2012-06-05 15:25:00,19.46,19.46,19.4,19.41,8800.0,17.4568,17.4568,17.403,17.412,8800.0
2012-06-05 15:30:00,19.41,19.44,19.39,19.44,13500.0,17.412,17.4389,17.3941,17.4389,13500.0
2012-06-05 15:35:00,19.43,19.47,19.4,19.46,6300.0,17.4299,17.4658,17.403,17.4568,6300.0
2012-06-05 15:40:00,19.47,19.47,19.38,19.39,17500.0,17.4658,17.4658,17.3851,17.3941,17500.0
2012-06-05 15:45:00,19.39,19.39,19.3,19.37,29400.0,17.3941,17.3941,17.3133,17.3761,29400.0
2012-06-05 15:50:00,19.38,19.4,19.37,19.38,24500.0,17.3851,17.403,17.3761,17.3851,24500.0
2012-06-05 15:55:00,19.38,19.38,19.35,19.36,41000.0,17.3851,17.3851,17.3582,17.3671,41000.0
2012-06-06 09:30:00,19.8,19.8,19.6,19.65,32100.0,17.7618,17.7618,17.5824,17.6273,32100.0
2012-06-06 09:35:00,19.64,19.7,19.57,19.6,30900.0,17.6183,17.6721,17.5555,17.5824,30900.0
2012-06-06 09:40:00,19.6,19.65,19.58,19.65,124000.0,17.5824,17.6273,17.5645,17.6273,124000.0
2012-06-06 09:45:00,19.66,20.0,19.66,19.96,44700.0,17.6363,17.9413,17.6363,17.9054,44700.0
2012-06-06 09:50:00,20.0,20.03,19.96,19.97,15400.0,17.9413,17.9682,17.9054,17.9143,15400.0
2012-06-06 09:55:00,20.0,20.0,19.89,19.9,40200.0,17.9413,17.9413,17.8426,17.8516,40200.0
2012-06-06 10:00:00,19.9,19.9,19.79,19.81,56100.0,17.8516,17.8516,17.7529,17.7708,56100.0
2012-06-06 10:05:00,19.81,19.83,19.8,19.82,16400.0,17.7708,17.7888,17.7618,17.7798,16400.0
2012-06-06 10:10:00,19.83,19.83,19.81,19.82,48300.0,17.7888,17.7888,17.7708,17.7798,48300.0
2012-06-06 10:15:00,19.82,19.84,19.82,19.84,19200.0,17.7798,17.7977,17.7798,17.7977,19200.0
2012-06-06 10:20:00,19.84,19.85,19.81,19.83,15300.0,17.7977,17.8067,17.7708,17.7888,15300.0
2012-06-06 10:25:00,19.84,19.85,19.8,19.81,34000.0,17.7977,17.8067,17.7618,17.7708,34000.0
2012-06-06 10:30:00,19.82,19.89,19.8,19.88,5800.0,17.7798,17.8426,17.7618,17.8336,5800.0
2012-06-06 10:35:00,19.88,19.92,19.87,19.91,14500.0,17.8336,17.8695,17.8246,17.8605,14500.0
2012-06-06 10:40:00,19.91,19.91,19.86,19.9,14800.0,17.8605,17.8605,17.8157,17.8516,14800.0
2012-06-06 10:45:00,19.89,19.93,19.86,19.92,30200.0,17.8426,17.8785,17.8157,17.8695,30200.0
2012-06-06 10:50:00,19.92,19.93,19.83,19.86,46900.0,17.8695,17.8785,17.7888,17.8157,46900.0
2012-06-06 10:55:00,19.86,19.88,19.81,19.86,31200.0,17.8157,17.8336,17.7708,17.8157,31200.0
2012-06-06 11:00:00,19.87,19.94,19.87,19.91,14700.0,17.8246,17.8874,17.8246,17.8605,14700.0
2012-06-06 11:05:00,19.92,19.96,19.91,19.96,9600.0,17.8695,17.9054,17.8605,17.9054,9600.0
2012-06-06 11:10:00,19.95,20.05,19.95,20.05,12100.0,17.8964,17.9861,17.8964,17.9861,12100.0
2012-06-06 11:15:00,20.05,20.17,20.05,20.17,40900.0,17.9861,18.0938,17.9861,18.0938,40900.0
2012-06-06 11:20:00,20.18,20.18,20.08,20.08,48200.0,18.1027,18.1027,18.013,18.013,48200.0
2012-06-06 11:25:00,20.08,20.09,20.0,20.0,23300.0,18.013,18.022,17.9413,17.9413,23300.0
2012-06-06 11:30:00,20.0,20.01,19.98,20.0,7400.0,17.9413,17.9502,17.9233,17.9413,7400.0
2012-06-06 11:35:00,20.0,20.02,20.0,20.02,8200.0,17.9413,17.9592,17.9413,17.9592,8200.0
2012-06-06 11:40:00,20.02,20.03,20.02,20.02,16900.0,17.9592,17.9682,17.9592,17.9592,16900.0
2012-06-06 11:45:00,20.02,20.03,20.02,20.03,23700.0,17.9592,17.9682,17.9592,17.9682,23700.0
2012-06-06 11:50:00,20.03,20.03,20.0,20.0,8700.0,17.9682,17.9682,17.9413,17.9413,8700.0
2012-06-06 11:55:00,20.01,20.01,20.0,20.01,6600.0,17.9502,17.9502,17.9413,17.9502,6600.0
2012-06-06 12:00:00,20.01,20.01,19.99,20.0,18300.0,17.9502,17.9502,17.9323,17.9413,18300.0
2012-06-06 12:05:00,20.0,20.01,19.97,20.0,7600.0,17.9413,17.9502,17.9143,17.9413,7600.0
2012-06-06 12:10:00,20.01,20.03,20.01,20.02,2600.0,17.9502,17.9682,17.9502,17.9592,2600.0
2012-06-06 12:15:00,20.02,20.08,20.02,20.06,42700.0,17.9592,18.013,17.9592,17.9951,42700.0
2012-06-06 12:20:00,20.06,20.14,20.06,20.1,28700.0,17.9951,18.0669,17.9951,18.031,28700.0
2012-06-06 12:25:00,20.1,20.14,20.1,20.14,9600.0,18.031,18.0669,18.031,18.0669,9600.0
2012-06-06 12:30:00,20.13,20.17,20.13,20.14,11000.0,18.0579,18.0938,18.0579,18.0669,11000.0
2012-06-06 12:35:00,20.15,20.2,20.14,20.19,5600.0,18.0758,18.1207,18.0669,18.1117,5600.0
2012-06-06 12:40:00,20.2,20.26,20.19,20.25,4700.0,18.1207,18.1745,18.1117,18.1655,4700.0
2012-06-06 12:45:00,20.26,20.29,20.24,20.29,5500.0,18.1745,18.2014,18.1566,18.2014,5500.0
2012-06-06 12:50:00,20.29,20.33,20.27,20.27,14300.0,18.2014,18.2373,18.1835,18.1835,14300.0
2012-06-06 12:55:00,20.26,20.29,20.23,20.28,7300.0,18.1745,18.2014,18.1476,18.1924,7300.0
2012-06-06 13:00:00,20.28,20.3,20.26,20.3,8800.0,18.1924,18.2104,18.1745,18.2104,8800.0
2012-06-06 13:05:00,20.29,20.29,20.24,20.26,3800.0,18.2014,18.2014,18.1566,18.1745,3800.0
2012-06-06 13:10:00,20.25,20.26,20.23,20.24,6300.0,18.1655,18.1745,18.1476,18.1566,6300.0
2012-06-06 13:15:00,20.23,20.23,20.18,20.19,5000.0,18.1476,18.1476,18.1027,18.1117,5000.0
2012-06-06 13:20:00,20.19,20.19,20.02,20.02,18100.0,18.1117,18.1117,17.9592,17.9592,18100.0
2012-06-06 13:25:00,20.03,20.03,20.01,20.02,13200.0,17.9682,17.9682,17.9502,17.9592,13200.0
2012-06-06 13:30:00,20.02,20.04,20.02,20.04,30600.0,17.9592,17.9771,17.9592,17.9771,30600.0
2012-06-06 13:35:00,20.03,20.04,20.02,20.03,9000.0,17.9682,17.9771,17.9592,17.9682,9000.0
2012-06-06 13:40:00,20.03,20.1,20.02,20.08,22300.0,17.9682,18.031,17.9592,18.013,22300.0
2012-06-06 13:45:00,20.07,20.08,20.05,20.08,6000.0,18.0041,18.013,17.9861,18.013,6000.0
2012-06-06 13:50:00,20.08,20.08,20.06,20.06,6400.0,18.013,18.013,17.9951,17.9951,6400.0
2012-06-06 13:55:00,20.06,20.08,19.99,20.04,34500.0,17.9951,18.013,17.9323,17.9771,34500.0
2012-06-06 14:00:00,20.02,20.11,20.01,20.11,72400.0,17.9592,18.0399,17.9502,18.0399,72400.0
2012-06-06 14:05:00,20.11,20.11,20.06,20.1,4500.0,18.0399,18.0399,17.9951,18.031,4500.0
2012-06-06 14:10:00,20.08,20.08,20.0,20.05,11500.0,18.013,18.013,17.9413,17.9861,11500.0
2012-06-06 14:15:00,20.04,20.08,20.01,20.07,11300.0,17.9771,18.013,17.9502,18.0041,11300.0
2012-06-06 14:20:00,20.09,20.13,20.07,20.09,5500.0,18.022,18.0579,18.0041,18.022,5500.0
2012-06-06 14:25:00,20.09,20.18,20.09,20.16,3100.0,18.022,18.1027,18.022,18.0848,3100.0
2012-06-06 14:30:00,20.18,20.2,20.17,20.19,6300.0,18.1027,18.1207,18.0938,18.1117,6300.0
2012-06-06 14:35:00,20.19,20.21,20.16,20.16,6900.0,18.1117,18.1296,18.0848,18.0848,6900.0
2012-06-06 14:40:00,20.16,20.24,20.16,20.22,17200.0,18.0848,18.1566,18.0848,18.1386,17200.0
2012-06-06 14:45:00,20.22,20.23,20.17,20.18,133100.0,18.1386,18.1476,18.0938,18.1027,133100.0
2012-06-06 14:50:00,20.18,20.18,20.11,20.14,7300.0,18.1027,18.1027,18.0399,18.0669,7300.0
2012-06-06 14:55:00,20.13,20.15,20.1,20.14,5100.0,18.0579,18.0758,18.031,18.0669,5100.0
2012-06-06 15:00:00,20.1,20.14,20.1,20.14,7600.0,18.031,18.0669,18.031,18.0669,7600.0
2012-06-06 15:05:00,20.13,20.13,20.08,20.12,5900.0,18.0579,18.0579,18.013,18.0489,5900.0
2012-06-06 15:10:00,20.11,20.17,20.11,20.17,2400.0,18.0399,18.0938,18.0399,18.0938,2400.0
2012-06-06 15:15:00,20.16,20.16,20.13,20.16,3900.0,18.0848,18.0848,18.0579,18.0848,3900.0
2012-06-06 15:20:00,20.14,20.16,20.12,20.16,3900.0,18.0669,18.0848,18.0489,18.0848,3900.0
2012-06-06 15:25:00,20.16,20.18,20.14,20.15,4100.0,18.0848,18.1027,18.0669,18.0758,4100.0
2012-06-06 15:30:00,20.17,20.17,20.09,20.1,28100.0,18.0938,18.0938,18.022,18.031,28100.0
2012-06-06 15:35:00,20.09,20.11,20.07,20.08,22400.0,18.022,18.0399,18.0041,18.013,22400.0
2012-06-06 15:40:00,20.08,20.14,20.07,20.14,103400.0,18.013,18.0669,18.0041,18.0669,103400.0
2012-06-06 15:45:00,20.14,20.27,20.13,20.21,108700.0,18.0669,18.1835,18.0579,18.1296,108700.0
2012-06-06 15:50:00,20.2,20.26,20.18,20.26,166400.0,18.1207,18.1745,18.1027,18.1745,166400.0
2012-06-06 15:55:00,20.25,20.26,20.13,20.18,125100.0,18.1655,18.1745,18.0579,18.1027,125100.0
2012-06-07 09:30:00,20.61,20.83,20.54,20.69,42400.0,18.4885,18.6858,18.4257,18.5602,42400.0
2012-06-07 09:35:00,20.77,20.77,20.57,20.64,14700.0,18.632,18.632,18.4526,18.5154,14700.0
2012-06-07 09:40:00,20.63,20.68,20.59,20.64,10900.0,18.5064,18.5513,18.4705,18.5154,10900.0
2012-06-07 09:45:00,20.63,20.68,20.6,20.65,33800.0,18.5064,18.5513,18.4795,18.5244,33800.0
2012-06-07 09:50:00,20.65,20.67,20.6,20.66,53000.0,18.5244,18.5423,18.4795,18.5333,53000.0
2012-06-07 09:55:00,20.66,20.71,20.65,20.67,45600.0,18.5333,18.5782,18.5244,18.5423,45600.0
2012-06-07 10:00:00,20.68,20.72,20.5,20.55,27400.0,18.5513,18.5871,18.3898,18.4346,27400.0
2012-06-07 10:05:00,20.51,20.61,20.42,20.49,16900.0,18.3988,18.4885,18.318,18.3808,16900.0
2012-06-07 10:10:00,20.49,20.51,20.32,20.34,16400.0,18.3808,18.3988,18.2283,18.2463,16400.0
2012-06-07 10:15:00,20.35,20.35,20.28,20.29,18500.0,18.2552,18.2552,18.1924,18.2014,18500.0
2012-06-07 10:20:00,20.29,20.39,20.28,20.37,17500.0,18.2014,18.2911,18.1924,18.2732,17500.0
2012-06-07 10:25:00,20.38,20.53,20.37,20.5,9800.0,18.2821,18.4167,18.2732,18.3898,9800.0
2012-06-07 10:30:00,20.51,20.56,20.49,20.51,17600.0,18.3988,18.4436,18.3808,18.3988,17600.0
2012-06-07 10:35:00,20.51,20.52,20.42,20.43,22600.0,18.3988,18.4077,18.318,18.327,22600.0
2012-06-07 10:40:00,20.41,20.43,20.37,20.38,44300.0,18.3091,18.327,18.2732,18.2821,44300.0
2012-06-07 10:45:00,20.37,20.38,20.3,20.3,12200.0,18.2732,18.2821,18.2104,18.2104,12200.0
2012-06-07 10:50:00,20.29,20.29,20.19,20.2,48500.0,18.2014,18.2014,18.1117,18.1207,48500.0
2012-06-07 10:55:00,20.2,20.28,20.19,20.28,31200.0,18.1207,18.1924,18.1117,18.1924,31200.0
2012-06-07 11:00:00,20.28,20.42,20.26,20.41,21500.0,18.1924,18.318,18.1745,18.3091,21500.0
2012-06-07 11:05:00,20.41,20.42,20.29,20.4,52400.0,18.3091,18.318,18.2014,18.3001,52400.0
2012-06-07 11:10:00,20.4,20.41,20.38,20.41,67300.0,18.3001,18.3091,18.2821,18.3091,67300.0
2012-06-07 11:15:00,20.41,20.47,20.39,20.45,66800.0,18.3091,18.3629,18.2911,18.3449,66800.0
2012-06-07 11:20:00,20.45,20.45,20.38,20.43,18800.0,18.3449,18.3449,18.2821,18.327,18800.0
2012-06-07 11:25:00,20.43,20.48,20.43,20.46,13500.0,18.327,18.3719,18.327,18.3539,13500.0
2012-06-07 11:30:00,20.46,20.46,20.41,20.44,23600.0,18.3539,18.3539,18.3091,18.336,23600.0
2012-06-07 11:35:00,20.43,20.52,20.43,20.52,13400.0,18.327,18.4077,18.327,18.4077,13400.0
2012-06-07 11:40:00,20.51,20.52,20.5,20.52,15000.0,18.3988,18.4077,18.3898,18.4077,15000.0
2012-06-07 11:45:00,20.53,20.53,20.5,20.5,22300.0,18.4167,18.4167,18.3898,18.3898,22300.0
2012-06-07 11:50:00,20.5,20.51,20.42,20.42,17600.0,18.3898,18.3988,18.318,18.318,17600.0
2012-06-07 11:55:00,20.42,20.43,20.35,20.36,12400.0,18.318,18.327,18.2552,18.2642,12400.0
2012-06-07 12:00:00,20.36,20.37,20.3,20.37,17600.0,18.2642,18.2732,18.2104,18.2732,17600.0
2012-06-07 12:05:00,20.37,20.37,20.32,20.32,7700.0,18.2732,18.2732,18.2283,18.2283,7700.0
2012-06-07 12:10:00,20.33,20.44,20.33,20.44,4900.0,18.2373,18.336,18.2373,18.336,4900.0
2012-06-07 12:15:00,20.44,20.53,20.44,20.47,9700.0,18.336,18.4167,18.336,18.3629,9700.0
2012-06-07 12:20:00,20.46,20.51,20.46,20.48,10300.0,18.3539,18.3988,18.3539,18.3719,10300.0
2012-06-07 12:25:00,20.48,20.52,20.47,20.52,4300.0,18.3719,18.4077,18.3629,18.4077,4300.0
2012-06-07 12:30:00,20.5,20.51,20.49,20.5,10800.0,18.3898,18.3988,18.3808,18.3898,10800.0
2012-06-07 12:35:00,20.5,20.5,20.48,20.48,5300.0,18.3898,18.3898,18.3719,18.3719,5300.0
2012-06-07 12:40:00,20.48,20.48,20.38,20.46,9700.0,18.3719,18.3719,18.2821,18.3539,9700.0
2012-06-07 12:45:00,20.48,20.5,20.46,20.49,7200.0,18.3719,18.3898,18.3539,18.3808,7200.0
2012-06-07 12:50:00,20.5,20.51,20.49,20.51,3700.0,18.3898,18.3988,18.3808,18.3988,3700.0
2012-06-07 12:55:00,20.52,20.52,20.47,20.48,6500.0,18.4077,18.4077,18.3629,18.3719,6500.0
2012-06-07 13:00:00,20.48,20.49,20.48,20.49,2800.0,18.3719,18.3808,18.3719,18.3808,2800.0
2012-06-07 13:05:00,20.48,20.49,20.48,20.49,3400.0,18.3719,18.3808,18.3719,18.3808,3400.0
2012-06-07 13:10:00,20.49,20.52,20.48,20.52,7800.0,18.3808,18.4077,18.3719,18.4077,7800.0
2012-06-07 13:15:00,20.52,20.52,20.48,20.51,13700.0,18.4077,18.4077,18.3719,18.3988,13700.0
2012-06-07 13:20:00,20.51,20.51,20.47,20.49,24400.0,18.3988,18.3988,18.3629,18.3808,24400.0
2012-06-07 13:25:00,20.49,20.49,20.47,20.49,8000.0,18.3808,18.3808,18.3629,18.3808,8000.0
2012-06-07 13:30:00,20.48,20.52,20.48,20.51,9100.0,18.3719,18.4077,18.3719,18.3988,9100.0
2012-06-07 13:35:00,20.5,20.5,20.44,20.44,6500.0,18.3898,18.3898,18.336,18.336,6500.0
2012-06-07 13:40:00,20.45,20.47,20.43,20.44,6300.0,18.3449,18.3629,18.327,18.336,6300.0
2012-06-07 13:45:00,20.43,20.45,20.42,20.43,9600.0,18.327,18.3449,18.318,18.327,9600.0
2012-06-07 13:50:00,20.42,20.43,20.31,20.33,10000.0,18.318,18.327,18.2194,18.2373,10000.0
2012-06-07 13:55:00,20.33,20.35,20.31,20.31,24400.0,18.2373,18.2552,18.2194,18.2194,24400.0
2012-06-07 14:00:00,20.32,20.33,20.29,20.3,26900.0,18.2283,18.2373,18.2014,18.2104,26900.0
2012-06-07 14:05:00,20.29,20.3,20.25,20.26,16100.0,18.2014,18.2104,18.1655,18.1745,16100.0
2012-06-07 14:10:00,20.26,20.28,20.25,20.28,6800.0,18.1745,18.1924,18.1655,18.1924,6800.0
2012-06-07 14:15:00,20.27,20.31,20.27,20.28,30200.0,18.1835,18.2194,18.1835,18.1924,30200.0
2012-06-07 14:20:00,20.28,20.31,20.27,20.29,27400.0,18.1924,18.2194,18.1835,18.2014,27400.0
2012-06-07 14:25:00,20.3,20.31,20.29,20.3,8300.0,18.2104,18.2194,18.2014,18.2104,8300.0
2012-06-07 14:30:00,20.31,20.31,20.29,20.3,26500.0,18.2194,18.2194,18.2014,18.2104,26500.0
2012-06-07 14:35:00,20.3,20.31,20.3,20.3,22900.0,18.2104,18.2194,18.2104,18.2104,22900.0
2012-06-07 14:40:00,20.3,20.3,20.29,20.3,37000.0,18.2104,18.2104,18.2014,18.2104,37000.0
2012-06-07 14:45:00,20.3,20.3,20.29,20.3,14900.0,18.2104,18.2104,18.2014,18.2104,14900.0
2012-06-07 14:50:00,20.3,20.3,20.29,20.3,8700.0,18.2104,18.2104,18.2014,18.2104,8700.0
2012-06-07 14:55:00,20.29,20.31,20.29,20.3,21300.0,18.2014,18.2194,18.2014,18.2104,21300.0
2012-06-07 15:00:00,20.3,20.3,20.29,20.29,26500.0,18.2104,18.2104,18.2014,18.2014,26500.0
2012-06-07 15:05:00,20.29,20.29,20.23,20.27,44100.0,18.2014,18.2014,18.1476,18.1835,44100.0
2012-06-07 15:10:00,20.27,20.27,20.26,20.27,12200.0,18.1835,18.1835,18.1745,18.1835,12200.0
2012-06-07 15:15:00,20.26,20.27,20.16,20.17,32800.0,18.1745,18.1835,18.0848,18.0938,32800.0
2012-06-07 15:20:00,20.17,20.18,20.13,20.18,31200.0,18.0938,18.1027,18.0579,18.1027,31200.0
2012-06-07 15:25:00,20.18,20.2,20.17,20.2,21300.0,18.1027,18.1207,18.0938,18.1207,21300.0
2012-06-07 15:30:00,20.19,20.19,20.05,20.07,44700.0,18.1117,18.1117,17.9861,18.0041,44700.0
2012-06-07 15:35:00,20.07,20.1,20.0,20.01,33200.0,18.0041,18.031,17.9413,17.9502,33200.0
2012-06-07 15:40:00,20.02,20.04,20.01,20.04,29300.0,17.9592,17.9771,17.9502,17.9771,29300.0
2012-06-07 15:45:00,20.03,20.05,19.96,19.97,54500.0,17.9682,17.9861,17.9054,17.9143,54500.0
2012-06-07 15:50:00,19.98,19.98,19.9,19.92,17700.0,17.9233,17.9233,17.8516,17.8695,17700.0
2012-06-07 15:55:00,19.93,19.93,19.86,19.89,54700.0,17.8785,17.8785,17.8157,17.8426,54700.0
2012-06-08 09:30:00,19.89,19.9,19.68,19.8,18600.0,17.8426,17.8516,17.6542,17.7618,18600.0
2012-06-08 09:35:00,19.8,19.85,19.76,19.79,6900.0,17.7618,17.8067,17.726,17.7529,6900.0
2012-06-08 09:40:00,19.78,19.84,19.7,19.74,13000.0,17.7439,17.7977,17.6721,17.708,13000.0
2012-06-08 09:45:00,19.76,19.81,19.7,19.7,20100.0,17.726,17.7708,17.6721,17.6721,20100.0
2012-06-08 09:50:00,19.69,19.78,19.69,19.77,22700.0,17.6632,17.7439,17.6632,17.7349,22700.0
2012-06-08 09:55:00,19.78,19.89,19.75,19.83,19100.0,17.7439,17.8426,17.717,17.7888,19100.0
2012-06-08 10:00:00,19.83,19.94,19.83,19.92,69300.0,17.7888,17.8874,17.7888,17.8695,69300.0
2012-06-08 10:05:00,19.94,19.98,19.89,19.95,28100.0,17.8874,17.9233,17.8426,17.8964,28100.0
2012-06-08 10:10:00,19.94,19.99,19.9,19.93,97400.0,17.8874,17.9323,17.8516,17.8785,97400.0
2012-06-08 10:15:00,19.93,20.06,19.93,20.04,5200.0,17.8785,17.9951,17.8785,17.9771,5200.0
2012-06-08 10:20:00,19.99,19.99,19.87,19.89,2700.0,17.9323,17.9323,17.8246,17.8426,2700.0
2012-06-08 10:25:00,19.89,19.97,19.86,19.96,144100.0,17.8426,17.9143,17.8157,17.9054,144100.0
2012-06-08 10:30:00,19.96,20.09,19.95,20.09,33300.0,17.9054,18.022,17.8964,18.022,33300.0
2012-06-08 10:35:00,20.09,20.11,20.05,20.05,35500.0,18.022,18.0399,17.9861,17.9861,35500.0
2012-06-08 10:40:00,20.05,20.06,20.01,20.01,40100.0,17.9861,17.9951,17.9502,17.9502,40100.0
2012-06-08 10:45:00,20.02,20.05,20.0,20.0,81800.0,17.9592,17.9861,17.9413,17.9413,81800.0
2012-06-08 10:50:00,20.01,20.07,20.01,20.05,11300.0,17.9502,18.0041,17.9502,17.9861,11300.0
2012-06-08 10:55:00,20.05,20.05,20.02,20.02,36300.0,17.9861,17.9861,17.9592,17.9592,36300.0
2012-06-08 11:00:00,20.01,20.02,19.99,20.0,24700.0,17.9502,17.9592,17.9323,17.9413,24700.0
2012-06-08 11:05:00,20.0,20.0,19.98,19.98,8100.0,17.9413,17.9413,17.9233,17.9233,8100.0
2012-06-08 11:10:00,19.97,19.97,19.95,19.96,8100.0,17.9143,17.9143,17.8964,17.9054,8100.0
2012-06-08 11:15:00,19.96,20.0,19.96,19.97,12400.0,17.9054,17.9413,17.9054,17.9143,12400.0
2012-06-08 11:20:00,19.96,20.0,19.96,20.0,2100.0,17.9054,17.9413,17.9054,17.9413,2100.0
2012-06-08 11:25:00,20.01,20.01,20.0,20.01,9600.0,17.9502,17.9502,17.9413,17.9502,9600.0
2012-06-08 11:30:00,20.01,20.01,19.98,19.99,8700.0,17.9502,17.9502,17.9233,17.9323,8700.0
2012-06-08 11:35:00,20.0,20.01,19.98,19.99,14200.0,17.9413,17.9502,17.9233,17.9323,14200.0
2012-06-08 11:40:00,19.99,20.01,19.99,20.01,9900.0,17.9323,17.9502,17.9323,17.9502,9900.0
2012-06-08 11:45:00,20.0,20.01,20.0,20.0,12100.0,17.9413,17.9502,17.9413,17.9413,12100.0
2012-06-08 11:50:00,19.99,19.99,19.94,19.95,14500.0,17.9323,17.9323,17.8874,17.8964,14500.0
2012-06-08 11:55:00,19.96,19.96,19.94,19.94,5400.0,17.9054,17.9054,17.8874,17.8874,5400.0
2012-06-08 12:00:00,19.95,19.96,19.94,19.94,6800.0,17.8964,17.9054,17.8874,17.8874,6800.0
2012-06-08 12:05:00,19.93,19.97,19.9,19.9,38400.0,17.8785,17.9143,17.8516,17.8516,38400.0
2012-06-08 12:10:00,19.91,19.95,19.91,19.94,8500.0,17.8605,17.8964,17.8605,17.8874,8500.0
2012-06-08 12:15:00,19.94,19.98,19.94,19.98,2900.0,17.8874,17.9233,17.8874,17.9233,2900.0
2012-06-08 12:20:00,20.01,20.05,20.01,20.01,36100.0,17.9502,17.9861,17.9502,17.9502,36100.0
2012-06-08 12:25:00,20.0,20.05,20.0,20.05,5200.0,17.9413,17.9861,17.9413,17.9861,5200.0
2012-06-08 12:30:00,20.02,20.13,20.02,20.1,10200.0,17.9592,18.0579,17.9592,18.031,10200.0
2012-06-08 12:35:00,20.1,20.11,20.05,20.09,2400.0,18.031,18.0399,17.9861,18.022,2400.0
2012-06-08 12:40:00,20.07,20.09,20.07,20.07,2000.0,18.0041,18.022,18.0041,18.0041,2000.0
2012-06-08 12:45:00,20.07,20.1,20.06,20.1,3300.0,18.0041,18.031,17.9951,18.031,3300.0
2012-06-08 12:50:00,20.1,20.11,20.06,20.07,3100.0,18.031,18.0399,17.9951,18.0041,3100.0
2012-06-08 12:55:00,20.08,20.09,20.07,20.09,1900.0,18.013,18.022,18.0041,18.022,1900.0
2012-06-08 13:00:00,20.09,20.13,20.09,20.1,6600.0,18.022,18.0579,18.022,18.031,6600.0
2012-06-08 13:05:00,20.1,20.11,20.07,20.08,14300.0,18.031,18.0399,18.0041,18.013,14300.0
2012-06-08 13:10:00,20.1,20.1,20.06,20.06,5000.0,18.031,18.031,17.9951,17.9951,5000.0
2012-06-08 13:15:00,20.06,20.12,20.06,20.09,27100.0,17.9951,18.0489,17.9951,18.022,27100.0
2012-06-08 13:20:00,20.09,20.1,20.08,20.09,12900.0,18.022,18.031,18.013,18.022,12900.0
2012-06-08 13:25:00,20.08,20.08,20.04,20.04,17400.0,18.013,18.013,17.9771,17.9771,17400.0
2012-06-08 13:30:00,20.05,20.05,20.03,20.04,8600.0,17.9861,17.9861,17.9682,17.9771,8600.0
2012-06-08 13:35:00,20.05,20.06,20.03,20.04,35200.0,17.9861,17.9951,17.9682,17.9771,35200.0
2012-06-08 13:40:00,20.04,20.04,20.0,20.0,12200.0,17.9771,17.9771,17.9413,17.9413,12200.0
2012-06-08 13:45:00,19.99,20.05,19.99,20.05,7900.0,17.9323,17.9861,17.9323,17.9861,7900.0
2012-06-08 13:50:00,20.06,20.14,20.05,20.13,11600.0,17.9951,18.0669,17.9861,18.0579,11600.0
2012-06-08 13:55:00,20.14,20.15,20.1,20.1,8900.0,18.0669,18.0758,18.031,18.031,8900.0
2012-06-08 14:00:00,20.11,20.12,20.1,20.11,7400.0,18.0399,18.0489,18.031,18.0399,7400.0
2012-06-08 14:05:00,20.1,20.12,20.08,20.12,1800.0,18.031,18.0489,18.013,18.0489,1800.0
2012-06-08 14:10:00,20.11,20.11,20.08,20.08,1100.0,18.0399,18.0399,18.013,18.013,1100.0
2012-06-08 14:15:00,20.07,20.09,20.02,20.02,3600.0,18.0041,18.022,17.9592,17.9592,3600.0
2012-06-08 14:20:00,20.01,20.04,19.99,20.04,1900.0,17.9502,17.9771,17.9323,17.9771,1900.0
2012-06-08 14:25:00,20.03,20.11,20.01,20.11,107500.0,17.9682,18.0399,17.9502,18.0399,107500.0
2012-06-08 14:30:00,20.11,20.23,20.11,20.22,26000.0,18.0399,18.1476,18.0399,18.1386,26000.0
2012-06-08 14:35:00,20.22,20.26,20.21,20.26,12700.0,18.1386,18.1745,18.1296,18.1745,12700.0
2012-06-08 14:40:00,20.27,20.33,20.26,20.31,16500.0,18.1835,18.2373,18.1745,18.2194,16500.0
2012-06-08 14:45:00,20.31,20.31,20.27,20.29,10300.0,18.2194,18.2194,18.1835,18.2014,10300.0
2012-06-08 14:50:00,20.28,20.28,20.23,20.26,183700.0,18.1924,18.1924,18.1476,18.1745,183700.0
2012-06-08 14:55:00,20.26,20.26,20.18,20.18,21700.0,18.1745,18.1745,18.1027,18.1027,21700.0
2012-06-08 15:00:00,20.19,20.26,20.19,20.24,14900.0,18.1117,18.1745,18.1117,18.1566,14900.0
2012-06-08 15:05:00,20.24,20.28,20.23,20.28,7000.0,18.1566,18.1924,18.1476,18.1924,7000.0
2012-06-08 15:10:00,20.28,20.33,20.28,20.3,14600.0,18.1924,18.2373,18.1924,18.2104,14600.0
2012-06-08 15:15:00,20.3,20.32,20.3,20.3,4400.0,18.2104,18.2283,18.2104,18.2104,4400.0
2012-06-08 15:20:00,20.31,20.31,20.26,20.27,26400.0,18.2194,18.2194,18.1745,18.1835,26400.0
2012-06-08 15:25:00,20.27,20.3,20.24,20.25,10400.0,18.1835,18.2104,18.1566,18.1655,10400.0
2012-06-08 15:30:00,20.25,20.3,20.18,20.28,34000.0,18.1655,18.2104,18.1027,18.1924,34000.0
2012-06-08 15:35:00,20.28,20.37,20.26,20.36,35200.0,18.1924,18.2732,18.1745,18.2642,35200.0
2012-06-08 15:40:00,20.36,20.4,20.32,20.39,26400.0,18.2642,18.3001,18.2283,18.2911,26400.0
2012-06-08 15:45:00,20.38,20.44,20.38,20.42,24100.0,18.2821,18.336,18.2821,18.318,24100.0
2012-06-08 15:50:00,20.42,20.42,20.32,20.33,12200.0,18.318,18.318,18.2283,18.2373,12200.0
2012-06-08 15:55:00,20.34,20.35,20.24,20.24,48600.0,18.2463,18.2552,18.1566,18.1566,48600.0
2012-06-11 09:30:00,20.76,20.76,20.53,20.58,162400.0,18.623,18.623,18.4167,18.4616,162400.0
2012-06-11 09:35:00,20.57,20.68,20.49,20.64,22100.0,18.4526,18.5513,18.3808,18.5154,22100.0
2012-06-11 09:40:00,20.62,20.62,20.3,20.3,6900.0,18.4974,18.4974,18.2104,18.2104,6900.0
2012-06-11 09:45:00,20.33,20.4,20.27,20.35,11200.0,18.2373,18.3001,18.1835,18.2552,11200.0
2012-06-11 09:50:00,20.35,20.45,20.32,20.43,10100.0,18.2552,18.3449,18.2283,18.327,10100.0
2012-06-11 09:55:00,20.45,20.5,20.37,20.37,11200.0,18.3449,18.3898,18.2732,18.2732,11200.0
2012-06-11 10:00:00,20.35,20.37,20.25,20.25,15000.0,18.2552,18.2732,18.1655,18.1655,15000.0
2012-06-11 10:05:00,20.25,20.25,20.09,20.1,6800.0,18.1655,18.1655,18.022,18.031,6800.0
2012-06-11 10:10:00,20.11,20.16,20.02,20.16,6400.0,18.0399,18.0848,17.9592,18.0848,6400.0
2012-06-11 10:15:00,20.17,20.27,20.16,20.18,7700.0,18.0938,18.1835,18.0848,18.1027,7700.0
2012-06-11 10:20:00,20.18,20.21,20.14,20.15,2700.0,18.1027,18.1296,18.0669,18.0758,2700.0
2012-06-11 10:25:00,20.14,20.19,20.07,20.19,9600.0,18.0669,18.1117,18.0041,18.1117,9600.0
2012-06-11 10:30:00,20.19,20.19,20.13,20.19,29600.0,18.1117,18.1117,18.0579,18.1117,29600.0
2012-06-11 10:35:00,20.21,20.35,20.21,20.34,21300.0,18.1296,18.2552,18.1296,18.2463,21300.0
2012-06-11 10:40:00,20.34,20.36,20.3,20.3,20000.0,18.2463,18.2642,18.2104,18.2104,20000.0
2012-06-11 10:45:00,20.27,20.28,20.18,20.2,6800.0,18.1835,18.1924,18.1027,18.1207,6800.0
2012-06-11 10:50:00,20.18,20.18,20.03,20.03,9700.0,18.1027,18.1027,17.9682,17.9682,9700.0
2012-06-11 10:55:00,20.03,20.1,19.98,20.05,12600.0,17.9682,18.031,17.9233,17.9861,12600.0
2012-06-11 11:00:00,20.05,20.05,19.92,20.0,27100.0,17.9861,17.9861,17.8695,17.9413,27100.0
2012-06-11 11:05:00,20.02,20.1,20.01,20.09,3600.0,17.9592,18.031,17.9502,18.022,3600.0
2012-06-11 11:10:00,20.11,20.15,20.09,20.1,8600.0,18.0399,18.0758,18.022,18.031,8600.0
2012-06-11 11:15:00,20.1,20.15,20.1,20.12,3600.0,18.031,18.0758,18.031,18.0489,3600.0
2012-06-11 11:20:00,20.11,20.17,20.11,20.17,2600.0,18.0399,18.0938,18.0399,18.0938,2600.0
2012-06-11 11:25:00,20.15,20.17,20.13,20.13,5200.0,18.0758,18.0938,18.0579,18.0579,5200.0
2012-06-11 11:30:00,20.13,20.13,20.08,20.13,5000.0,18.0579,18.0579,18.013,18.0579,5000.0
2012-06-11 11:35:00,20.15,20.16,20.15,20.16,3100.0,18.0758,18.0848,18.0758,18.0848,3100.0
2012-06-11 11:40:00,20.14,20.15,20.13,20.13,2200.0,18.0669,18.0758,18.0579,18.0579,2200.0
2012-06-11 11:45:00,20.13,20.16,20.12,20.14,3100.0,18.0579,18.0848,18.0489,18.0669,3100.0
2012-06-11 11:50:00,20.12,20.12,19.97,19.97,2600.0,18.0489,18.0489,17.9143,17.9143,2600.0
2012-06-11 11:55:00,19.98,20.11,19.98,20.09,8900.0,17.9233,18.0399,17.9233,18.022,8900.0
2012-06-11 12:00:00,20.09,20.1,20.07,20.1,15200.0,18.022,18.031,18.0041,18.031,15200.0
2012-06-11 12:05:00,20.11,20.15,20.08,20.09,14100.0,18.0399,18.0758,18.013,18.022,14100.0
2012-06-11 12:10:00,20.1,20.11,20.06,20.06,4100.0,18.031,18.0399,17.9951,17.9951,4100.0
2012-06-11 12:15:00,20.05,20.08,20.05,20.08,7100.0,17.9861,18.013,17.9861,18.013,7100.0
2012-06-11 12:20:00,20.09,20.1,20.05,20.05,3600.0,18.022,18.031,17.9861,17.9861,3600.0
2012-06-11 12:25:00,20.04,20.05,20.04,20.05,3500.0,17.9771,17.9861,17.9771,17.9861,3500.0
2012-06-11 12:30:00,20.05,20.08,20.02,20.02,40900.0,17.9861,18.013,17.9592,17.9592,40900.0
2012-06-11 12:35:00,20.03,20.04,20.02,20.03,15000.0,17.9682,17.9771,17.9592,17.9682,15000.0
2012-06-11 12:40:00,20.03,20.04,20.02,20.04,98600.0,17.9682,17.9771,17.9592,17.9771,98600.0
2012-06-11 12:45:00,20.04,20.04,20.04,20.04,3300.0,17.9771,17.9771,17.9771,17.9771,3300.0
2012-06-11 12:50:00,20.03,20.04,20.03,20.04,23000.0,17.9682,17.9771,17.9682,17.9771,23000.0
2012-06-11 12:55:00,20.04,20.04,20.04,20.04,1300.0,17.9771,17.9771,17.9771,17.9771,1300.0
2012-06-11 13:00:00,20.04,20.04,20.03,20.04,27900.0,17.9771,17.9771,17.9682,17.9771,27900.0
2012-06-11 13:05:00,20.04,20.04,20.01,20.03,12500.0,17.9771,17.9771,17.9502,17.9682,12500.0
2012-06-11 13:10:00,20.03,20.05,20.02,20.05,5500.0,17.9682,17.9861,17.9592,17.9861,5500.0
2012-06-11 13:15:00,20.05,20.05,20.0,20.03,31800.0,17.9861,17.9861,17.9413,17.9682,31800.0
2012-06-11 13:20:00,20.03,20.04,20.02,20.03,14100.0,17.9682,17.9771,17.9592,17.9682,14100.0
2012-06-11 13:25:00,20.03,20.03,20.01,20.03,4000.0,17.9682,17.9682,17.9502,17.9682,4000.0
2012-06-11 13:30:00,20.03,20.03,19.98,20.02,11400.0,17.9682,17.9682,17.9233,17.9592,11400.0
2012-06-11 13:35:00,20.0,20.08,20.0,20.04,8500.0,17.9413,18.013,17.9413,17.9771,8500.0
2012-06-11 13:40:00,20.02,20.04,20.0,20.0,6200.0,17.9592,17.9771,17.9413,17.9413,6200.0
2012-06-11 13:45:00,20.01,20.02,20.01,20.01,3000.0,17.9502,17.9592,17.9502,17.9502,3000.0
2012-06-11 13:50:00,20.01,20.03,20.01,20.02,4900.0,17.9502,17.9682,17.9502,17.9592,4900.0
2012-06-11 13:55:00,20.02,20.05,20.02,20.05,8300.0,17.9592,17.9861,17.9592,17.9861,8300.0
2012-06-11 14:00:00,20.04,20.06,19.92,19.93,37600.0,17.9771,17.9951,17.8695,17.8785,37600.0
2012-06-11 14:05:00,19.93,19.97,19.92,19.97,11400.0,17.8785,17.9143,17.8695,17.9143,11400.0
2012-06-11 14:10:00,19.97,19.97,19.95,19.95,8900.0,17.9143,17.9143,17.8964,17.8964,8900.0
2012-06-11 14:15:00,19.95,19.95,19.93,19.93,9800.0,17.8964,17.8964,17.8785,17.8785,9800.0
2012-06-11 14:20:00,19.94,19.99,19.94,19.99,10300.0,17.8874,17.9323,17.8874,17.9323,10300.0
2012-06-11 14:25:00,19.99,20.0,19.98,19.98,4500.0,17.9323,17.9413,17.9233,17.9233,4500.0
2012-06-11 14:30:00,19.99,20.13,19.99,20.13,21200.0,17.9323,18.0579,17.9323,18.0579,21200.0
2012-06-11 14:35:00,20.12,20.13,20.04,20.05,12600.0,18.0489,18.0579,17.9771,17.9861,12600.0
2012-06-11 14:40:00,20.04,20.11,20.04,20.11,12600.0,17.9771,18.0399,17.9771,18.0399,12600.0
2012-06-11 14:45:00,20.11,20.11,20.06,20.06,13600.0,18.0399,18.0399,17.9951,17.9951,13600.0
2012-06-11 14:50:00,20.06,20.06,20.0,20.0,15200.0,17.9951,17.9951,17.9413,17.9413,15200.0
2012-06-11 14:55:00,20.0,20.06,19.99,20.02,21800.0,17.9413,17.9951,17.9323,17.9592,21800.0
2012-06-11 15:00:00,20.0,20.02,19.9,19.91,9600.0,17.9413,17.9592,17.8516,17.8605,9600.0
2012-06-11 15:05:00,19.91,19.92,19.86,19.86,8400.0,17.8605,17.8695,17.8157,17.8157,8400.0
2012-06-11 15:10:00,19.85,19.85,19.79,19.8,11700.0,17.8067,17.8067,17.7529,17.7618,11700.0
2012-06-11 15:15:00,19.78,19.78,19.71,19.73,11900.0,17.7439,17.7439,17.6811,17.6991,11900.0
2012-06-11 15:20:00,19.73,19.73,19.63,19.68,18400.0,17.6991,17.6991,17.6093,17.6542,18400.0
2012-06-11 15:25:00,19.69,19.77,19.67,19.77,12500.0,17.6632,17.7349,17.6452,17.7349,12500.0
2012-06-11 15:30:00,19.76,19.79,19.7,19.76,17300.0,17.726,17.7529,17.6721,17.726,17300.0
2012-06-11 15:35:00,19.74,19.74,19.66,19.74,24200.0,17.708,17.708,17.6363,17.708,24200.0
2012-06-11 15:40:00,19.76,19.89,19.76,19.89,56200.0,17.726,17.8426,17.726,17.8426,56200.0
2012-06-11 15:45:00,19.89,19.91,19.86,19.88,54600.0,17.8426,17.8605,17.8157,17.8336,54600.0
2012-06-11 15:50:00,19.88,19.92,19.82,19.83,167800.0,17.8336,17.8695,17.7798,17.7888,167800.0
2012-06-11 15:55:00,19.83,19.84,19.77,19.78,87100.0,17.7888,17.7977,17.7349,17.7439,87100.0
2012-06-12 09:30:00,19.9,20.0,19.81,19.94,48400.0,17.8516,17.9413,17.7708,17.8874,48400.0
2012-06-12 09:35:00,19.92,20.03,19.8,19.82,18900.0,17.8695,17.9682,17.7618,17.7798,18900.0
2012-06-12 09:40:00,19.8,19.93,19.73,19.89,13700.0,17.7618,17.8785,17.6991,17.8426,13700.0
2012-06-12 09:45:00,19.9,19.96,19.83,19.88,7400.0,17.8516,17.9054,17.7888,17.8336,7400.0
2012-06-12 09:50:00,19.88,19.96,19.86,19.86,3700.0,17.8336,17.9054,17.8157,17.8157,3700.0
2012-06-12 09:55:00,19.91,19.91,19.76,19.78,6000.0,17.8605,17.8605,17.726,17.7439,6000.0
2012-06-12 10:00:00,19.78,19.95,19.78,19.87,12800.0,17.7439,17.8964,17.7439,17.8246,12800.0
2012-06-12 10:05:00,19.82,19.87,19.75,19.8,4100.0,17.7798,17.8246,17.717,17.7618,4100.0
2012-06-12 10:10:00,19.8,19.83,19.77,19.78,6300.0,17.7618,17.7888,17.7349,17.7439,6300.0
2012-06-12 10:15:00,19.76,19.79,19.72,19.77,3800.0,17.726,17.7529,17.6901,17.7349,3800.0
2012-06-12 10:20:00,19.74,19.79,19.68,19.79,5000.0,17.708,17.7529,17.6542,17.7529,5000.0
2012-06-12 10:25:00,19.79,19.83,19.76,19.8,6200.0,17.7529,17.7888,17.726,17.7618,6200.0
2012-06-12 10:30:00,19.78,19.8,19.75,19.77,10700.0,17.7439,17.7618,17.717,17.7349,10700.0
2012-06-12 10:35:00,19.78,19.8,19.73,19.74,3500.0,17.7439,17.7618,17.6991,17.708,3500.0
2012-06-12 10:40:00,19.72,19.82,19.69,19.81,22100.0,17.6901,17.7798,17.6632,17.7708,22100.0
2012-06-12 10:45:00,19.8,19.88,19.79,19.84,42200.0,17.7618,17.8336,17.7529,17.7977,42200.0
2012-06-12 10:50:00,19.84,19.85,19.77,19.82,7800.0,17.7977,17.8067,17.7349,17.7798,7800.0
2012-06-12 10:55:00,19.84,19.89,19.79,19.84,17200.0,17.7977,17.8426,17.7529,17.7977,17200.0
2012-06-12 11:00:00,19.84,19.93,19.83,19.93,99300.0,17.7977,17.8785,17.7888,17.8785,99300.0
2012-06-12 11:05:00,19.95,20.04,19.94,19.98,40100.0,17.8964,17.9771,17.8874,17.9233,40100.0
2012-06-12 11:10:00,19.98,20.04,19.96,20.0,46500.0,17.9233,17.9771,17.9054,17.9413,46500.0
2012-06-12 11:15:00,20.0,20.0,19.86,19.86,35500.0,17.9413,17.9413,17.8157,17.8157,35500.0
2012-06-12 11:20:00,19.87,19.93,19.85,19.91,16700.0,17.8246,17.8785,17.8067,17.8605,16700.0
2012-06-12 11:25:00,19.91,19.92,19.9,19.91,11700.0,17.8605,17.8695,17.8516,17.8605,11700.0
2012-06-12 11:30:00,19.92,19.95,19.89,19.92,8600.0,17.8695,17.8964,17.8426,17.8695,8600.0
2012-06-12 11:35:00,19.91,19.91,19.88,19.88,8100.0,17.8605,17.8605,17.8336,17.8336,8100.0
2012-06-12 11:40:00,19.89,19.96,19.89,19.93,10500.0,17.8426,17.9054,17.8426,17.8785,10500.0
2012-06-12 11:45:00,19.93,19.94,19.88,19.89,5500.0,17.8785,17.8874,17.8336,17.8426,5500.0
2012-06-12 11:50:00,19.88,19.88,19.84,19.84,4600.0,17.8336,17.8336,17.7977,17.7977,4600.0
2012-06-12 11:55:00,19.85,19.87,19.85,19.87,8000.0,17.8067,17.8246,17.8067,17.8246,8000.0
2012-06-12 12:00:00,19.87,19.9,19.87,19.9,5000.0,17.8246,17.8516,17.8246,17.8516,5000.0
2012-06-12 12:05:00,19.89,19.89,19.82,19.83,6100.0,17.8426,17.8426,17.7798,17.7888,6100.0
2012-06-12 12:10:00,19.82,19.82,19.75,19.79,6400.0,17.7798,17.7798,17.717,17.7529,6400.0
2012-06-12 12:15:00,19.79,19.8,19.77,19.8,5800.0,17.7529,17.7618,17.7349,17.7618,5800.0
2012-06-12 12:20:00,19.8,19.8,19.77,19.79,8800.0,17.7618,17.7618,17.7349,17.7529,8800.0
2012-06-12 12:25:00,19.79,19.79,19.76,19.77,10600.0,17.7529,17.7529,17.726,17.7349,10600.0
2012-06-12 12:30:00,19.77,19.79,19.76,19.77,1100.0,17.7349,17.7529,17.726,17.7349,1100.0
2012-06-12 12:35:00,19.78,19.8,19.78,19.79,3000.0,17.7439,17.7618,17.7439,17.7529,3000.0
2012-06-12 12:40:00,19.79,19.79,19.76,19.76,2400.0,17.7529,17.7529,17.726,17.726,2400.0
2012-06-12 12:45:00,19.74,19.76,19.73,19.74,1500.0,17.708,17.726,17.6991,17.708,1500.0
2012-06-12 12:50:00,19.74,19.74,19.7,19.71,4400.0,17.708,17.708,17.6721,17.6811,4400.0
2012-06-12 12:55:00,19.71,19.73,19.7,19.72,2900.0,17.6811,17.6991,17.6721,17.6901,2900.0
2012-06-12 13:00:00,19.74,19.8,19.73,19.79,7100.0,17.708,17.7618,17.6991,17.7529,7100.0
2012-06-12 13:05:00,19.79,19.8,19.78,19.79,3800.0,17.7529,17.7618,17.7439,17.7529,3800.0
2012-06-12 13:10:00,19.8,19.98,19.78,19.95,21100.0,17.7618,17.9233,17.7439,17.8964,21100.0
2012-06-12 13:15:00,19.95,19.99,19.95,19.99,8500.0,17.8964,17.9323,17.8964,17.9323,8500.0
2012-06-12 13:20:00,19.99,20.02,19.92,19.92,8100.0,17.9323,17.9592,17.8695,17.8695,8100.0
2012-06-12 13:25:00,19.93,19.93,19.9,19.91,2000.0,17.8785,17.8785,17.8516,17.8605,2000.0
2012-06-12 13:30:00,19.9,19.94,19.9,19.93,11200.0,17.8516,17.8874,17.8516,17.8785,11200.0
2012-06-12 13:35:00,19.93,20.01,19.93,19.97,81700.0,17.8785,17.9502,17.8785,17.9143,81700.0
2012-06-12 13:40:00,19.97,20.02,19.96,20.02,19400.0,17.9143,17.9592,17.9054,17.9592,19400.0
2012-06-12 13:45:00,20.02,20.03,19.99,20.01,15400.0,17.9592,17.9682,17.9323,17.9502,15400.0
2012-06-12 13:50:00,20.0,20.02,19.98,20.0,14700.0,17.9413,17.9592,17.9233,17.9413,14700.0
2012-06-12 13:55:00,20.0,20.01,19.98,19.98,8700.0,17.9413,17.9502,17.9233,17.9233,8700.0
2012-06-12 14:00:00,19.98,20.02,19.98,20.01,4100.0,17.9233,17.9592,17.9233,17.9502,4100.0
2012-06-12 14:05:00,20.01,20.04,20.0,20.01,11800.0,17.9502,17.9771,17.9413,17.9502,11800.0
2012-06-12 14:10:00,20.01,20.04,19.99,20.04,63500.0,17.9502,17.9771,17.9323,17.9771,63500.0
2012-06-12 14:15:00,20.04,20.09,20.01,20.05,26500.0,17.9771,18.022,17.9502,17.9861,26500.0
2012-06-12 14:20:00,20.05,20.07,20.01,20.03,26400.0,17.9861,18.0041,17.9502,17.9682,26400.0
2012-06-12 14:25:00,20.04,20.16,20.03,20.11,39400.0,17.9771,18.0848,17.9682,18.0399,39400.0
2012-06-12 14:30:00,20.11,20.12,20.07,20.09,33900.0,18.0399,18.0489,18.0041,18.022,33900.0
2012-06-12 14:35:00,20.09,20.1,20.06,20.06,16100.0,18.022,18.031,17.9951,17.9951,16100.0
2012-06-12 14:40:00,20.05,20.05,20.03,20.04,7100.0,17.9861,17.9861,17.9682,17.9771,7100.0
2012-06-12 14:45:00,20.03,20.03,20.0,20.01,6500.0,17.9682,17.9682,17.9413,17.9502,6500.0
2012-06-12 14:50:00,20.0,20.0,19.97,19.99,4400.0,17.9413,17.9413,17.9143,17.9323,4400.0
2012-06-12 14:55:00,19.99,20.01,19.98,20.0,4700.0,17.9323,17.9502,17.9233,17.9413,4700.0
2012-06-12 15:00:00,20.01,20.04,19.99,20.0,8100.0,17.9502,17.9771,17.9323,17.9413,8100.0
2012-06-12 15:05:00,19.99,20.0,19.99,19.99,9000.0,17.9323,17.9413,17.9323,17.9323,9000.0
2012-06-12 15:10:00,20.0,20.03,19.99,20.02,11900.0,17.9413,17.9682,17.9323,17.9592,11900.0
2012-06-12 15:15:00,20.02,20.07,20.01,20.06,17100.0,17.9592,18.0041,17.9502,17.9951,17100.0
2012-06-12 15:20:00,20.06,20.13,20.05,20.11,16400.0,17.9951,18.0579,17.9861,18.0399,16400.0
2012-06-12 15:25:00,20.11,20.13,20.1,20.13,6600.0,18.0399,18.0579,18.031,18.0579,6600.0
2012-06-12 15:30:00,20.13,20.13,20.1,20.11,26900.0,18.0579,18.0579,18.031,18.0399,26900.0
2012-06-12 15:35:00,20.1,20.17,20.1,20.17,20800.0,18.031,18.0938,18.031,18.0938,20800.0
2012-06-12 15:40:00,20.18,20.33,20.16,20.3,49500.0,18.1027,18.2373,18.0848,18.2104,49500.0
2012-06-12 15:45:00,20.28,20.33,20.28,20.32,46300.0,18.1924,18.2373,18.1924,18.2283,46300.0
2012-06-12 15:50:00,20.31,20.34,20.27,20.34,28500.0,18.2194,18.2463,18.1835,18.2463,28500.0
2012-06-12 15:55:00,20.34,20.34,20.23,20.26,59600.0,18.2463,18.2463,18.1476,18.1745,59600.0
2012-06-13 09:30:00,20.06,20.11,20.0,20.05,7100.0,17.9951,18.0399,17.9413,17.9861,7100.0
2012-06-13 09:35:00,20.09,20.09,20.0,20.04,7500.0,18.022,18.022,17.9413,17.9771,7500.0
2012-06-13 09:40:00,20.03,20.14,20.03,20.09,16100.0,17.9682,18.0669,17.9682,18.022,16100.0
2012-06-13 09:45:00,20.06,20.12,20.04,20.07,5000.0,17.9951,18.0489,17.9771,18.0041,5000.0
2012-06-13 09:50:00,20.07,20.07,19.88,20.02,11800.0,18.0041,18.0041,17.8336,17.9592,11800.0
2012-06-13 09:55:00,20.01,20.03,19.97,20.01,4100.0,17.9502,17.9682,17.9143,17.9502,4100.0
2012-06-13 10:00:00,20.04,20.12,20.04,20.11,3600.0,17.9771,18.0489,17.9771,18.0399,3600.0
2012-06-13 10:05:00,20.14,20.14,20.04,20.13,2400.0,18.0669,18.0669,17.9771,18.0579,2400.0
2012-06-13 10:10:00,20.15,20.29,20.15,20.29,8800.0,18.0758,18.2014,18.0758,18.2014,8800.0
2012-06-13 10:15:00,20.26,20.29,20.24,20.29,5700.0,18.1745,18.2014,18.1566,18.2014,5700.0
2012-06-13 10:20:00,20.26,20.3,20.25,20.29,8000.0,18.1745,18.2104,18.1655,18.2014,8000.0
2012-06-13 10:25:00,20.25,20.29,20.24,20.27,6500.0,18.1655,18.2014,18.1566,18.1835,6500.0
2012-06-13 10:30:00,20.3,20.31,20.27,20.3,3200.0,18.2104,18.2194,18.1835,18.2104,3200.0
2012-06-13 10:35:00,20.33,20.41,20.33,20.41,4000.0,18.2373,18.3091,18.2373,18.3091,4000.0
2012-06-13 10:40:00,20.42,20.42,20.3,20.33,5000.0,18.318,18.318,18.2104,18.2373,5000.0
2012-06-13 10:45:00,20.35,20.39,20.33,20.37,9500.0,18.2552,18.2911,18.2373,18.2732,9500.0
2012-06-13 10:50:00,20.38,20.42,20.3,20.41,27900.0,18.2821,18.318,18.2104,18.3091,27900.0
2012-06-13 10:55:00,20.43,20.57,20.4,20.54,20600.0,18.327,18.4526,18.3001,18.4257,20600.0
2012-06-13 11:00:00,20.51,20.51,20.43,20.45,5600.0,18.3988,18.3988,18.327,18.3449,5600.0
2012-06-13 11:05:00,20.46,20.47,20.39,20.43,4200.0,18.3539,18.3629,18.2911,18.327,4200.0
2012-06-13 11:10:00,20.41,20.5,20.39,20.5,5200.0,18.3091,18.3898,18.2911,18.3898,5200.0
2012-06-13 11:15:00,20.49,20.49,20.42,20.46,7100.0,18.3808,18.3808,18.318,18.3539,7100.0
2012-06-13 11:20:00,20.47,20.52,20.47,20.51,4900.0,18.3629,18.4077,18.3629,18.3988,4900.0
2012-06-13 11:25:00,20.52,20.53,20.48,20.52,15800.0,18.4077,18.4167,18.3719,18.4077,15800.0
2012-06-13 11:30:00,20.51,20.54,20.51,20.53,6400.0,18.3988,18.4257,18.3988,18.4167,6400.0
2012-06-13 11:35:00,20.53,20.54,20.5,20.52,13900.0,18.4167,18.4257,18.3898,18.4077,13900.0
2012-06-13 11:40:00,20.52,20.53,20.47,20.48,12100.0,18.4077,18.4167,18.3629,18.3719,12100.0
2012-06-13 11:45:00,20.49,20.51,20.39,20.41,13400.0,18.3808,18.3988,18.2911,18.3091,13400.0
2012-06-13 11:50:00,20.41,20.41,20.3,20.31,2000.0,18.3091,18.3091,18.2104,18.2194,2000.0
2012-06-13 11:55:00,20.3,20.35,20.27,20.35,9900.0,18.2104,18.2552,18.1835,18.2552,9900.0
2012-06-13 12:00:00,20.34,20.37,20.34,20.36,14100.0,18.2463,18.2732,18.2463,18.2642,14100.0
2012-06-13 12:05:00,20.36,20.36,20.24,20.25,11100.0,18.2642,18.2642,18.1566,18.1655,11100.0
2012-06-13 12:10:00,20.25,20.27,20.24,20.25,14300.0,18.1655,18.1835,18.1566,18.1655,14300.0
2012-06-13 12:15:00,20.24,20.27,20.24,20.26,33500.0,18.1566,18.1835,18.1566,18.1745,33500.0
2012-06-13 12:20:00,20.26,20.26,20.21,20.21,3700.0,18.1745,18.1745,18.1296,18.1296,3700.0
2012-06-13 12:25:00,20.21,20.22,20.19,20.19,3200.0,18.1296,18.1386,18.1117,18.1117,3200.0
2012-06-13 12:30:00,20.21,20.26,20.21,20.22,21100.0,18.1296,18.1745,18.1296,18.1386,21100.0
2012-06-13 12:35:00,20.24,20.32,20.24,20.3,4700.0,18.1566,18.2283,18.1566,18.2104,4700.0
2012-06-13 12:40:00,20.31,20.32,20.27,20.27,37100.0,18.2194,18.2283,18.1835,18.1835,37100.0
2012-06-13 12:45:00,20.27,20.3,20.25,20.26,6500.0,18.1835,18.2104,18.1655,18.1745,6500.0
2012-06-13 12:50:00,20.25,20.25,20.22,20.23,1800.0,18.1655,18.1655,18.1386,18.1476,1800.0
2012-06-13 12:55:00,20.23,20.23,20.23,20.23,200.0,18.1476,18.1476,18.1476,18.1476,200.0
2012-06-13 13:00:00,20.23,20.23,20.21,20.21,800.0,18.1476,18.1476,18.1296,18.1296,800.0
2012-06-13 13:05:00,20.21,20.26,20.2,20.25,3900.0,18.1296,18.1745,18.1207,18.1655,3900.0
2012-06-13 13:10:00,20.25,20.27,20.2,20.21,6400.0,18.1655,18.1835,18.1207,18.1296,6400.0
2012-06-13 13:15:00,20.21,20.27,20.18,20.26,15200.0,18.1296,18.1835,18.1027,18.1745,15200.0
2012-06-13 13:20:00,20.27,20.28,20.2,20.2,21800.0,18.1835,18.1924,18.1207,18.1207,21800.0
2012-06-13 13:25:00,20.19,20.23,20.16,20.23,7700.0,18.1117,18.1476,18.0848,18.1476,7700.0
2012-06-13 13:30:00,20.22,20.22,20.17,20.19,9200.0,18.1386,18.1386,18.0938,18.1117,9200.0
2012-06-13 13:35:00,20.19,20.22,20.15,20.22,5700.0,18.1117,18.1386,18.0758,18.1386,5700.0
2012-06-13 13:40:00,20.23,20.23,20.17,20.17,13100.0,18.1476,18.1476,18.0938,18.0938,13100.0
2012-06-13 13:45:00,20.18,20.26,20.16,20.24,30100.0,18.1027,18.1745,18.0848,18.1566,30100.0
2012-06-13 13:50:00,20.24,20.26,20.22,20.24,31500.0,18.1566,18.1745,18.1386,18.1566,31500.0
2012-06-13 13:55:00,20.22,20.22,20.1,20.14,4200.0,18.1386,18.1386,18.031,18.0669,4200.0
2012-06-13 14:00:00,20.1,20.13,20.1,20.13,1600.0,18.031,18.0579,18.031,18.0579,1600.0
2012-06-13 14:05:00,20.11,20.11,20.05,20.05,4100.0,18.0399,18.0399,17.9861,17.9861,4100.0
2012-06-13 14:10:00,20.06,20.06,20.02,20.04,700.0,17.9951,17.9951,17.9592,17.9771,700.0
2012-06-13 14:15:00,20.04,20.06,20.02,20.06,5300.0,17.9771,17.9951,17.9592,17.9951,5300.0
2012-06-13 14:20:00,20.06,20.16,20.06,20.15,26800.0,17.9951,18.0848,17.9951,18.0758,26800.0
2012-06-13 14:25:00,20.13,20.15,20.09,20.11,24700.0,18.0579,18.0758,18.022,18.0399,24700.0
2012-06-13 14:30:00,20.1,20.1,20.07,20.07,8000.0,18.031,18.031,18.0041,18.0041,8000.0
2012-06-13 14:35:00,20.06,20.06,20.04,20.04,9200.0,17.9951,17.9951,17.9771,17.9771,9200.0
2012-06-13 14:40:00,20.06,20.06,19.97,19.98,5300.0,17.9951,17.9951,17.9143,17.9233,5300.0
2012-06-13 14:45:00,19.96,20.07,19.95,20.06,24100.0,17.9054,18.0041,17.8964,17.9951,24100.0
2012-06-13 14:50:00,20.07,20.12,20.06,20.11,19600.0,18.0041,18.0489,17.9951,18.0399,19600.0
2012-06-13 14:55:00,20.12,20.13,20.07,20.11,23600.0,18.0489,18.0579,18.0041,18.0399,23600.0
2012-06-13 15:00:00,20.1,20.1,20.03,20.07,13800.0,18.031,18.031,17.9682,18.0041,13800.0
2012-06-13 15:05:00,20.07,20.08,20.04,20.04,6100.0,18.0041,18.013,17.9771,17.9771,6100.0
2012-06-13 15:10:00,20.05,20.05,19.95,19.95,13200.0,17.9861,17.9861,17.8964,17.8964,13200.0
2012-06-13 15:15:00,19.94,19.95,19.88,19.88,15000.0,17.8874,17.8964,17.8336,17.8336,15000.0
2012-06-13 15:20:00,19.89,19.89,19.81,19.87,23400.0,17.8426,17.8426,17.7708,17.8246,23400.0
2012-06-13 15:25:00,19.88,19.89,19.81,19.84,105600.0,17.8336,17.8426,17.7708,17.7977,105600.0
2012-06-13 15:30:00,19.86,19.9,19.83,19.85,45400.0,17.8157,17.8516,17.7888,17.8067,45400.0
2012-06-13 15:35:00,19.84,19.92,19.82,19.91,34500.0,17.7977,17.8695,17.7798,17.8605,34500.0
2012-06-13 15:40:00,19.88,19.88,19.79,19.84,24200.0,17.8336,17.8336,17.7529,17.7977,24200.0
2012-06-13 15:45:00,19.84,19.9,19.82,19.84,21600.0,17.7977,17.8516,17.7798,17.7977,21600.0
2012-06-13 15:50:00,19.85,19.97,19.83,19.94,46500.0,17.8067,17.9143,17.7888,17.8874,46500.0
2012-06-13 15:55:00,19.95,19.96,19.91,19.95,25800.0,17.8964,17.9054,17.8605,17.8964,25800.0
2012-06-14 09:30:00,19.93,19.93,19.6,19.6,18400.0,17.8785,17.8785,17.5824,17.5824,18400.0
2012-06-14 09:35:00,19.64,19.64,19.32,19.4,24500.0,17.6183,17.6183,17.3313,17.403,24500.0
2012-06-14 09:40:00,19.42,19.57,19.38,19.49,16600.0,17.421,17.5555,17.3851,17.4838,16600.0
2012-06-14 09:45:00,19.49,19.54,19.46,19.49,18800.0,17.4838,17.5286,17.4568,17.4838,18800.0
2012-06-14 09:50:00,19.5,19.63,19.48,19.63,19100.0,17.4927,17.6093,17.4748,17.6093,19100.0
2012-06-14 09:55:00,19.67,20.05,19.67,20.03,47200.0,17.6452,17.9861,17.6452,17.9682,47200.0
2012-06-14 10:00:00,20.03,20.04,19.97,20.0,49800.0,17.9682,17.9771,17.9143,17.9413,49800.0
2012-06-14 10:05:00,20.01,20.04,19.99,20.02,14900.0,17.9502,17.9771,17.9323,17.9592,14900.0
2012-06-14 10:10:00,20.02,20.05,19.99,20.01,43100.0,17.9592,17.9861,17.9323,17.9502,43100.0
2012-06-14 10:15:00,20.0,20.01,19.85,19.87,78100.0,17.9413,17.9502,17.8067,17.8246,78100.0
2012-06-14 10:20:00,19.87,19.89,19.85,19.87,45900.0,17.8246,17.8426,17.8067,17.8246,45900.0
2012-06-14 10:25:00,19.9,19.95,19.87,19.94,11400.0,17.8516,17.8964,17.8246,17.8874,11400.0
2012-06-14 10:30:00,19.95,19.95,19.85,19.9,12600.0,17.8964,17.8964,17.8067,17.8516,12600.0
2012-06-14 10:35:00,19.93,20.01,19.92,20.0,66400.0,17.8785,17.9502,17.8695,17.9413,66400.0
2012-06-14 10:40:00,20.0,20.04,19.95,19.99,16700.0,17.9413,17.9771,17.8964,17.9323,16700.0
2012-06-14 10:45:00,19.97,20.01,19.93,19.96,9200.0,17.9143,17.9502,17.8785,17.9054,9200.0
2012-06-14 10:50:00,19.96,19.97,19.93,19.95,73300.0,17.9054,17.9143,17.8785,17.8964,73300.0
2012-06-14 10:55:00,19.96,20.05,19.94,20.02,49900.0,17.9054,17.9861,17.8874,17.9592,49900.0
2012-06-14 11:00:00,20.01,20.01,20.0,20.0,43200.0,17.9502,17.9502,17.9413,17.9413,43200.0
2012-06-14 11:05:00,20.0,20.04,19.99,20.03,23100.0,17.9413,17.9771,17.9323,17.9682,23100.0
2012-06-14 11:10:00,20.03,20.04,20.01,20.03,10100.0,17.9682,17.9771,17.9502,17.9682,10100.0
2012-06-14 11:15:00,20.05,20.05,20.0,20.01,7100.0,17.9861,17.9861,17.9413,17.9502,7100.0
2012-06-14 11:20:00,20.02,20.03,20.0,20.03,3500.0,17.9592,17.9682,17.9413,17.9682,3500.0
2012-06-14 11:25:00,20.04,20.07,20.03,20.03,4400.0,17.9771,18.0041,17.9682,17.9682,4400.0
2012-06-14 11:30:00,20.03,20.05,20.0,20.05,23800.0,17.9682,17.9861,17.9413,17.9861,23800.0
2012-06-14 11:35:00,20.05,20.14,20.05,20.13,3900.0,17.9861,18.0669,17.9861,18.0579,3900.0
2012-06-14 11:40:00,20.12,20.13,20.08,20.08,11600.0,18.0489,18.0579,18.013,18.013,11600.0
2012-06-14 11:45:00,20.1,20.1,20.08,20.09,2900.0,18.031,18.031,18.013,18.022,2900.0
2012-06-14 11:50:00,20.08,20.09,20.07,20.08,4600.0,18.013,18.022,18.0041,18.013,4600.0
2012-06-14 11:55:00,20.09,20.09,20.02,20.02,2500.0,18.022,18.022,17.9592,17.9592,2500.0
2012-06-14 12:00:00,20.02,20.07,20.0,20.02,21400.0,17.9592,18.0041,17.9413,17.9592,21400.0
2012-06-14 12:05:00,20.05,20.05,20.02,20.02,2600.0,17.9861,17.9861,17.9592,17.9592,2600.0
2012-06-14 12:10:00,20.02,20.05,20.02,20.03,4200.0,17.9592,17.9861,17.9592,17.9682,4200.0
2012-06-14 12:15:00,20.01,20.05,20.01,20.03,2100.0,17.9502,17.9861,17.9502,17.9682,2100.0
2012-06-14 12:20:00,20.03,20.05,20.01,20.01,2200.0,17.9682,17.9861,17.9502,17.9502,2200.0
2012-06-14 12:25:00,20.03,20.04,20.01,20.02,2200.0,17.9682,17.9771,17.9502,17.9592,2200.0
2012-06-14 12:30:00,20.01,20.01,20.01,20.01,900.0,17.9502,17.9502,17.9502,17.9502,900.0
2012-06-14 12:35:00,20.03,20.06,20.03,20.06,3100.0,17.9682,17.9951,17.9682,17.9951,3100.0
2012-06-14 12:40:00,20.06,20.06,20.0,20.03,19600.0,17.9951,17.9951,17.9413,17.9682,19600.0
2012-06-14 12:45:00,20.03,20.08,20.0,20.06,23700.0,17.9682,18.013,17.9413,17.9951,23700.0
2012-06-14 12:50:00,20.07,20.08,20.06,20.06,1900.0,18.0041,18.013,17.9951,17.9951,1900.0
2012-06-14 12:55:00,20.07,20.07,20.04,20.04,3700.0,18.0041,18.0041,17.9771,17.9771,3700.0
2012-06-14 13:00:00,20.04,20.04,20.02,20.03,3700.0,17.9771,17.9771,17.9592,17.9682,3700.0
2012-06-14 13:05:00,20.04,20.05,20.03,20.03,2900.0,17.9771,17.9861,17.9682,17.9682,2900.0
2012-06-14 13:10:00,20.03,20.03,19.98,19.98,8300.0,17.9682,17.9682,17.9233,17.9233,8300.0
2012-06-14 13:15:00,19.98,19.98,19.95,19.97,6800.0,17.9233,17.9233,17.8964,17.9143,6800.0
2012-06-14 13:20:00,19.97,19.97,19.91,19.93,22100.0,17.9143,17.9143,17.8605,17.8785,22100.0
2012-06-14 13:25:00,19.94,19.98,19.94,19.98,3300.0,17.8874,17.9233,17.8874,17.9233,3300.0
2012-06-14 13:30:00,19.98,20.03,19.96,20.01,13100.0,17.9233,17.9682,17.9054,17.9502,13100.0
2012-06-14 13:35:00,20.01,20.06,20.01,20.05,6900.0,17.9502,17.9951,17.9502,17.9861,6900.0
2012-06-14 13:40:00,20.05,20.09,20.03,20.08,21800.0,17.9861,18.022,17.9682,18.013,21800.0
2012-06-14 13:45:00,20.09,20.09,20.0,20.02,16400.0,18.022,18.022,17.9413,17.9592,16400.0
2012-06-14 13:50:00,20.02,20.06,20.02,20.05,6900.0,17.9592,17.9951,17.9592,17.9861,6900.0
2012-06-14 13:55:00,20.06,20.07,20.01,20.03,6900.0,17.9951,18.0041,17.9502,17.9682,6900.0
2012-06-14 14:00:00,20.01,20.04,20.0,20.01,5500.0,17.9502,17.9771,17.9413,17.9502,5500.0
2012-06-14 14:05:00,20.02,20.04,20.01,20.04,6000.0,17.9592,17.9771,17.9502,17.9771,6000.0
2012-06-14 14:10:00,20.02,20.03,20.0,20.01,4200.0,17.9592,17.9682,17.9413,17.9502,4200.0
2012-06-14 14:15:00,20.02,20.05,20.01,20.03,8400.0,17.9592,17.9861,17.9502,17.9682,8400.0
2012-06-14 14:20:00,20.03,20.04,20.0,20.0,7600.0,17.9682,17.9771,17.9413,17.9413,7600.0
2012-06-14 14:25:00,20.0,20.0,19.93,19.96,10600.0,17.9413,17.9413,17.8785,17.9054,10600.0
2012-06-14 14:30:00,19.95,19.96,19.93,19.93,10500.0,17.8964,17.9054,17.8785,17.8785,10500.0
2012-06-14 14:35:00,19.93,19.98,19.93,19.98,11900.0,17.8785,17.9233,17.8785,17.9233,11900.0
2012-06-14 14:40:00,19.97,20.01,19.96,20.01,13900.0,17.9143,17.9502,17.9054,17.9502,13900.0
2012-06-14 14:45:00,20.01,20.02,20.0,20.02,56900.0,17.9502,17.9592,17.9413,17.9592,56900.0
2012-06-14 14:50:00,20.01,20.03,20.0,20.02,23900.0,17.9502,17.9682,17.9413,17.9592,23900.0
2012-06-14 14:55:00,20.01,20.02,19.93,19.94,37600.0,17.9502,17.9592,17.8785,17.8874,37600.0
2012-06-14 15:00:00,19.94,20.03,19.88,20.03,22800.0,17.8874,17.9682,17.8336,17.9682,22800.0
2012-06-14 15:05:00,20.01,20.3,20.01,20.15,39200.0,17.9502,18.2104,17.9502,18.0758,39200.0
2012-06-14 15:10:00,20.15,20.22,20.13,20.21,32000.0,18.0758,18.1386,18.0579,18.1296,32000.0
2012-06-14 15:15:00,20.21,20.23,20.09,20.09,28800.0,18.1296,18.1476,18.022,18.022,28800.0
2012-06-14 15:20:00,20.08,20.11,19.97,19.99,42100.0,18.013,18.0399,17.9143,17.9323,42100.0
2012-06-14 15:25:00,19.96,20.07,19.95,20.02,27700.0,17.9054,18.0041,17.8964,17.9592,27700.0
2012-06-14 15:30:00,20.02,20.18,20.02,20.15,32400.0,17.9592,18.1027,17.9592,18.0758,32400.0
2012-06-14 15:35:00,20.16,20.29,20.16,20.28,24500.0,18.0848,18.2014,18.0848,18.1924,24500.0
2012-06-14 15:40:00,20.28,20.29,20.16,20.16,31900.0,18.1924,18.2014,18.0848,18.0848,31900.0
2012-06-14 15:45:00,20.17,20.29,20.15,20.27,41800.0,18.0938,18.2014,18.0758,18.1835,41800.0
2012-06-14 15:50:00,20.28,20.3,20.23,20.25,45700.0,18.1924,18.2104,18.1476,18.1655,45700.0
2012-06-14 15:55:00,20.25,20.25,20.16,20.18,52700.0,18.1655,18.1655,18.0848,18.1027,52700.0
2012-06-15 09:30:00,20.14,20.27,20.13,20.13,12100.0,18.0669,18.1835,18.0579,18.0579,12100.0
2012-06-15 09:35:00,20.13,20.22,20.13,20.18,2500.0,18.0579,18.1386,18.0579,18.1027,2500.0
2012-06-15 09:40:00,20.12,20.31,20.12,20.28,29700.0,18.0489,18.2194,18.0489,18.1924,29700.0
2012-06-15 09:45:00,20.28,20.3,20.2,20.21,2700.0,18.1924,18.2104,18.1207,18.1296,2700.0
2012-06-15 09:50:00,20.21,20.41,20.2,20.3,10300.0,18.1296,18.3091,18.1207,18.2104,10300.0
2012-06-15 09:55:00,20.21,20.3,20.2,20.3,3300.0,18.1296,18.2104,18.1207,18.2104,3300.0
2012-06-15 10:00:00,20.29,20.34,20.27,20.28,7100.0,18.2014,18.2463,18.1835,18.1924,7100.0
2012-06-15 10:05:00,20.25,20.35,20.25,20.35,3300.0,18.1655,18.2552,18.1655,18.2552,3300.0
2012-06-15 10:10:00,20.34,20.39,20.3,20.38,4400.0,18.2463,18.2911,18.2104,18.2821,4400.0
2012-06-15 10:15:00,20.35,20.35,20.24,20.33,14600.0,18.2552,18.2552,18.1566,18.2373,14600.0
2012-06-15 10:20:00,20.32,20.33,20.15,20.18,18900.0,18.2283,18.2373,18.0758,18.1027,18900.0
2012-06-15 10:25:00,20.15,20.17,20.15,20.17,1500.0,18.0758,18.0938,18.0758,18.0938,1500.0
2012-06-15 10:30:00,20.14,20.3,20.13,20.3,6900.0,18.0669,18.2104,18.0579,18.2104,6900.0
2012-06-15 10:35:00,20.33,20.38,20.3,20.38,9500.0,18.2373,18.2821,18.2104,18.2821,9500.0
2012-06-15 10:40:00,20.38,20.46,20.38,20.45,17700.0,18.2821,18.3539,18.2821,18.3449,17700.0
2012-06-15 10:45:00,20.45,20.51,20.45,20.5,10400.0,18.3449,18.3988,18.3449,18.3898,10400.0
2012-06-15 10:50:00,20.5,20.55,20.48,20.55,20000.0,18.3898,18.4346,18.3719,18.4346,20000.0
2012-06-15 10:55:00,20.53,20.54,20.44,20.46,10600.0,18.4167,18.4257,18.336,18.3539,10600.0
2012-06-15 11:00:00,20.46,20.5,20.45,20.47,5700.0,18.3539,18.3898,18.3449,18.3629,5700.0
2012-06-15 11:05:00,20.47,20.5,20.4,20.5,13800.0,18.3629,18.3898,18.3001,18.3898,13800.0
2012-06-15 11:10:00,20.49,20.5,20.38,20.44,20000.0,18.3808,18.3898,18.2821,18.336,20000.0
2012-06-15 11:15:00,20.42,20.45,20.41,20.44,2000.0,18.318,18.3449,18.3091,18.336,2000.0
2012-06-15 11:20:00,20.43,20.43,20.38,20.4,1600.0,18.327,18.327,18.2821,18.3001,1600.0
2012-06-15 11:25:00,20.38,20.48,20.36,20.45,16100.0,18.2821,18.3719,18.2642,18.3449,16100.0
2012-06-15 11:30:00,20.46,20.5,20.43,20.48,13700.0,18.3539,18.3898,18.327,18.3719,13700.0
2012-06-15 11:35:00,20.48,20.58,20.46,20.58,8000.0,18.3719,18.4616,18.3539,18.4616,8000.0
2012-06-15 11:40:00,20.55,20.57,20.54,20.55,6800.0,18.4346,18.4526,18.4257,18.4346,6800.0
2012-06-15 11:45:00,20.57,20.62,20.56,20.57,12400.0,18.4526,18.4974,18.4436,18.4526,12400.0
2012-06-15 11:50:00,20.57,20.58,20.54,20.54,5100.0,18.4526,18.4616,18.4257,18.4257,5100.0
2012-06-15 11:55:00,20.54,20.54,20.54,20.54,0.0,18.4257,18.4257,18.4257,18.4257,0.0
2012-06-15 12:00:00,20.54,20.54,20.48,20.48,2700.0,18.4257,18.4257,18.3719,18.3719,2700.0
2012-06-15 12:05:00,20.48,20.5,20.47,20.49,7100.0,18.3719,18.3898,18.3629,18.3808,7100.0
2012-06-15 12:10:00,20.48,20.53,20.46,20.48,2200.0,18.3719,18.4167,18.3539,18.3719,2200.0
2012-06-15 12:15:00,20.48,20.5,20.46,20.46,3300.0,18.3719,18.3898,18.3539,18.3539,3300.0
2012-06-15 12:20:00,20.46,20.51,20.46,20.5,1900.0,18.3539,18.3988,18.3539,18.3898,1900.0
2012-06-15 12:25:00,20.54,20.55,20.53,20.55,3500.0,18.4257,18.4346,18.4167,18.4346,3500.0
2012-06-15 12:30:00,20.54,20.56,20.53,20.53,6100.0,18.4257,18.4436,18.4167,18.4167,6100.0
2012-06-15 12:35:00,20.51,20.51,20.44,20.45,11500.0,18.3988,18.3988,18.336,18.3449,11500.0
2012-06-15 12:40:00,20.44,20.44,20.42,20.43,4400.0,18.336,18.336,18.318,18.327,4400.0
2012-06-15 12:45:00,20.44,20.47,20.44,20.46,1900.0,18.336,18.3629,18.336,18.3539,1900.0
2012-06-15 12:50:00,20.46,20.46,20.44,20.44,3300.0,18.3539,18.3539,18.336,18.336,3300.0
2012-06-15 12:55:00,20.44,20.45,20.39,20.45,5800.0,18.336,18.3449,18.2911,18.3449,5800.0
2012-06-15 13:00:00,20.45,20.49,20.45,20.49,2100.0,18.3449,18.3808,18.3449,18.3808,2100.0
2012-06-15 13:05:00,20.49,20.49,20.47,20.48,1300.0,18.3808,18.3808,18.3629,18.3719,1300.0
2012-06-15 13:10:00,20.48,20.48,20.44,20.46,3500.0,18.3719,18.3719,18.336,18.3539,3500.0
2012-06-15 13:15:00,20.46,20.53,20.46,20.49,3700.0,18.3539,18.4167,18.3539,18.3808,3700.0
2012-06-15 13:20:00,20.48,20.48,20.48,20.48,3700.0,18.3719,18.3719,18.3719,18.3719,3700.0
2012-06-15 13:25:00,20.48,20.48,20.38,20.4,16800.0,18.3719,18.3719,18.2821,18.3001,16800.0
2012-06-15 13:30:00,20.41,20.42,20.4,20.41,6700.0,18.3091,18.318,18.3001,18.3091,6700.0
2012-06-15 13:35:00,20.41,20.41,20.39,20.4,12800.0,18.3091,18.3091,18.2911,18.3001,12800.0
2012-06-15 13:40:00,20.39,20.39,20.37,20.39,6400.0,18.2911,18.2911,18.2732,18.2911,6400.0
2012-06-15 13:45:00,20.4,20.43,20.4,20.43,7600.0,18.3001,18.327,18.3001,18.327,7600.0
2012-06-15 13:50:00,20.43,20.43,20.33,20.4,12200.0,18.327,18.327,18.2373,18.3001,12200.0
2012-06-15 13:55:00,20.39,20.43,20.38,20.42,5800.0,18.2911,18.327,18.2821,18.318,5800.0
2012-06-15 14:00:00,20.42,20.44,20.42,20.44,1800.0,18.318,18.336,18.318,18.336,1800.0
2012-06-15 14:05:00,20.44,20.44,20.43,20.44,1900.0,18.336,18.336,18.327,18.336,1900.0
2012-06-15 14:10:00,20.44,20.44,20.41,20.41,5200.0,18.336,18.336,18.3091,18.3091,5200.0
2012-06-15 14:15:00,20.41,20.45,20.41,20.44,5900.0,18.3091,18.3449,18.3091,18.336,5900.0
2012-06-15 14:20:00,20.44,20.44,20.4,20.4,3900.0,18.336,18.336,18.3001,18.3001,3900.0
2012-06-15 14:25:00,20.41,20.45,20.41,20.44,5500.0,18.3091,18.3449,18.3091,18.336,5500.0
2012-06-15 14:30:00,20.44,20.44,20.41,20.42,3500.0,18.336,18.336,18.3091,18.318,3500.0
2012-06-15 14:35:00,20.42,20.48,20.42,20.47,6900.0,18.318,18.3719,18.318,18.3629,6900.0
2012-06-15 14:40:00,20.48,20.5,20.48,20.48,6700.0,18.3719,18.3898,18.3719,18.3719,6700.0
2012-06-15 14:45:00,20.47,20.48,20.42,20.45,17800.0,18.3629,18.3719,18.318,18.3449,17800.0
2012-06-15 14:50:00,20.43,20.43,20.35,20.36,7300.0,18.327,18.327,18.2552,18.2642,7300.0
2012-06-15 14:55:00,20.36,20.37,20.3,20.31,25600.0,18.2642,18.2732,18.2104,18.2194,25600.0
2012-06-15 15:00:00,20.3,20.42,20.23,20.37,85700.0,18.2104,18.318,18.1476,18.2732,85700.0
2012-06-15 15:05:00,20.38,20.42,20.38,20.39,11100.0,18.2821,18.318,18.2821,18.2911,11100.0
2012-06-15 15:10:00,20.4,20.44,20.38,20.4,17400.0,18.3001,18.336,18.2821,18.3001,17400.0
2012-06-15 15:15:00,20.4,20.42,20.39,20.4,13500.0,18.3001,18.318,18.2911,18.3001,13500.0
2012-06-15 15:20:00,20.4,20.4,20.39,20.4,8800.0,18.3001,18.3001,18.2911,18.3001,8800.0
2012-06-15 15:25:00,20.4,20.4,20.4,20.4,12600.0,18.3001,18.3001,18.3001,18.3001,12600.0
2012-06-15 15:30:00,20.4,20.4,20.39,20.4,13000.0,18.3001,18.3001,18.2911,18.3001,13000.0
2012-06-15 15:35:00,20.4,20.4,20.37,20.39,20700.0,18.3001,18.3001,18.2732,18.2911,20700.0
2012-06-15 15:40:00,20.4,20.4,20.36,20.39,29700.0,18.3001,18.3001,18.2642,18.2911,29700.0
2012-06-15 15:45:00,20.4,20.4,20.39,20.39,26400.0,18.3001,18.3001,18.2911,18.2911,26400.0
2012-06-15 15:50:00,20.4,20.4,20.39,20.4,38600.0,18.3001,18.3001,18.2911,18.3001,38600.0
2012-06-15 15:55:00,20.4,20.41,20.39,20.39,53900.0,18.3001,18.3091,18.2911,18.2911,53900.0
2012-06-18 09:30:00,20.3,20.3,19.97,20.08,37200.0,18.2104,18.2104,17.9143,18.013,37200.0
2012-06-18 09:35:00,20.06,20.22,20.01,20.22,20700.0,17.9951,18.1386,17.9502,18.1386,20700.0
2012-06-18 09:40:00,20.22,20.29,20.21,20.28,3000.0,18.1386,18.2014,18.1296,18.1924,3000.0
2012-06-18 09:45:00,20.34,20.57,20.34,20.51,11600.0,18.2463,18.4526,18.2463,18.3988,11600.0
2012-06-18 09:50:00,20.5,20.55,20.48,20.54,15900.0,18.3898,18.4346,18.3719,18.4257,15900.0
2012-06-18 09:55:00,20.56,20.66,20.54,20.66,9500.0,18.4436,18.5333,18.4257,18.5333,9500.0
2012-06-18 10:00:00,20.63,20.63,20.57,20.6,6400.0,18.5064,18.5064,18.4526,18.4795,6400.0
2012-06-18 10:05:00,20.59,20.61,20.53,20.55,9500.0,18.4705,18.4885,18.4167,18.4346,9500.0
2012-06-18 10:10:00,20.55,20.61,20.54,20.6,8400.0,18.4346,18.4885,18.4257,18.4795,8400.0
2012-06-18 10:15:00,20.58,20.61,20.55,20.61,6600.0,18.4616,18.4885,18.4346,18.4885,6600.0
2012-06-18 10:20:00,20.61,20.73,20.61,20.73,27400.0,18.4885,18.5961,18.4885,18.5961,27400.0
2012-06-18 10:25:00,20.72,20.84,20.71,20.79,17300.0,18.5871,18.6948,18.5782,18.6499,17300.0
2012-06-18 10:30:00,20.79,20.8,20.72,20.73,17200.0,18.6499,18.6589,18.5871,18.5961,17200.0
2012-06-18 10:35:00,20.72,20.72,20.58,20.6,9900.0,18.5871,18.5871,18.4616,18.4795,9900.0
2012-06-18 10:40:00,20.6,20.67,20.6,20.66,3500.0,18.4795,18.5423,18.4795,18.5333,3500.0
2012-06-18 10:45:00,20.67,20.8,20.67,20.8,12600.0,18.5423,18.6589,18.5423,18.6589,12600.0
2012-06-18 10:50:00,20.8,20.8,20.75,20.75,13600.0,18.6589,18.6589,18.6141,18.6141,13600.0
2012-06-18 10:55:00,20.73,20.73,20.65,20.65,3300.0,18.5961,18.5961,18.5244,18.5244,3300.0
2012-06-18 11:00:00,20.66,20.73,20.65,20.71,10300.0,18.5333,18.5961,18.5244,18.5782,10300.0
2012-06-18 11:05:00,20.7,20.73,20.66,20.67,15400.0,18.5692,18.5961,18.5333,18.5423,15400.0
2012-06-18 11:10:00,20.67,20.71,20.66,20.69,14200.0,18.5423,18.5782,18.5333,18.5602,14200.0
2012-06-18 11:15:00,20.67,20.68,20.63,20.66,8800.0,18.5423,18.5513,18.5064,18.5333,8800.0
2012-06-18 11:20:00,20.67,20.67,20.6,20.63,3600.0,18.5423,18.5423,18.4795,18.5064,3600.0
2012-06-18 11:25:00,20.62,20.63,20.6,20.61,9000.0,18.4974,18.5064,18.4795,18.4885,9000.0
2012-06-18 11:30:00,20.61,20.61,20.59,20.59,2800.0,18.4885,18.4885,18.4705,18.4705,2800.0
2012-06-18 11:35:00,20.6,20.63,20.57,20.58,33100.0,18.4795,18.5064,18.4526,18.4616,33100.0
2012-06-18 11:40:00,20.58,20.64,20.58,20.61,5100.0,18.4616,18.5154,18.4616,18.4885,5100.0
2012-06-18 11:45:00,20.6,20.62,20.51,20.52,19500.0,18.4795,18.4974,18.3988,18.4077,19500.0
2012-06-18 11:50:00,20.53,20.57,20.5,20.57,6400.0,18.4167,18.4526,18.3898,18.4526,6400.0
2012-06-18 11:55:00,20.55,20.55,20.51,20.54,4400.0,18.4346,18.4346,18.3988,18.4257,4400.0
2012-06-18 12:00:00,20.55,20.55,20.5,20.51,3000.0,18.4346,18.4346,18.3898,18.3988,3000.0
2012-06-18 12:05:00,20.5,20.5,20.48,20.48,1400.0,18.3898,18.3898,18.3719,18.3719,1400.0
2012-06-18 12:10:00,20.46,20.47,20.46,20.46,4200.0,18.3539,18.3629,18.3539,18.3539,4200.0
2012-06-18 12:15:00,20.46,20.58,20.45,20.55,7500.0,18.3539,18.4616,18.3449,18.4346,7500.0
2012-06-18 12:20:00,20.54,20.54,20.46,20.48,9500.0,18.4257,18.4257,18.3539,18.3719,9500.0
2012-06-18 12:25:00,20.49,20.53,20.48,20.51,4800.0,18.3808,18.4167,18.3719,18.3988,4800.0
2012-06-18 12:30:00,20.51,20.55,20.51,20.53,900.0,18.3988,18.4346,18.3988,18.4167,900.0
2012-06-18 12:35:00,20.54,20.57,20.53,20.53,3300.0,18.4257,18.4526,18.4167,18.4167,3300.0
2012-06-18 12:40:00,20.53,20.56,20.53,20.55,1800.0,18.4167,18.4436,18.4167,18.4346,1800.0
2012-06-18 12:45:00,20.55,20.59,20.55,20.59,6400.0,18.4346,18.4705,18.4346,18.4705,6400.0
2012-06-18 12:50:00,20.57,20.62,20.56,20.56,6200.0,18.4526,18.4974,18.4436,18.4436,6200.0
2012-06-18 12:55:00,20.56,20.58,20.51,20.51,6300.0,18.4436,18.4616,18.3988,18.3988,6300.0
2012-06-18 13:00:00,20.51,20.57,20.5,20.54,4500.0,18.3988,18.4526,18.3898,18.4257,4500.0
2012-06-18 13:05:00,20.54,20.56,20.54,20.54,1700.0,18.4257,18.4436,18.4257,18.4257,1700.0
2012-06-18 13:10:00,20.54,20.59,20.54,20.57,3600.0,18.4257,18.4705,18.4257,18.4526,3600.0
2012-06-18 13:15:00,20.58,20.63,20.58,20.61,2300.0,18.4616,18.5064,18.4616,18.4885,2300.0
2012-06-18 13:20:00,20.62,20.62,20.57,20.57,3900.0,18.4974,18.4974,18.4526,18.4526,3900.0
2012-06-18 13:25:00,20.58,20.61,20.56,20.61,11900.0,18.4616,18.4885,18.4436,18.4885,11900.0
2012-06-18 13:30:00,20.61,20.61,20.6,20.6,2300.0,18.4885,18.4885,18.4795,18.4795,2300.0
2012-06-18 13:35:00,20.59,20.61,20.59,20.6,7000.0,18.4705,18.4885,18.4705,18.4795,7000.0
2012-06-18 13:40:00,20.58,20.62,20.58,20.6,5000.0,18.4616,18.4974,18.4616,18.4795,5000.0
2012-06-18 13:45:00,20.6,20.6,20.58,20.58,2000.0,18.4795,18.4795,18.4616,18.4616,2000.0
2012-06-18 13:50:00,20.57,20.6,20.56,20.59,6800.0,18.4526,18.4795,18.4436,18.4705,6800.0
2012-06-18 13:55:00,20.59,20.64,20.57,20.64,8600.0,18.4705,18.5154,18.4526,18.5154,8600.0
2012-06-18 14:00:00,20.66,20.66,20.57,20.57,8900.0,18.5333,18.5333,18.4526,18.4526,8900.0
2012-06-18 14:05:00,20.55,20.58,20.55,20.56,3200.0,18.4346,18.4616,18.4346,18.4436,3200.0
2012-06-18 14:10:00,20.56,20.62,20.56,20.61,2900.0,18.4436,18.4974,18.4436,18.4885,2900.0
2012-06-18 14:15:00,20.65,20.69,20.64,20.69,2300.0,18.5244,18.5602,18.5154,18.5602,2300.0
2012-06-18 14:20:00,20.69,20.72,20.68,20.69,12100.0,18.5602,18.5871,18.5513,18.5602,12100.0
2012-06-18 14:25:00,20.7,20.71,20.69,20.7,4700.0,18.5692,18.5782,18.5602,18.5692,4700.0
2012-06-18 14:30:00,20.7,20.72,20.69,20.69,5000.0,18.5692,18.5871,18.5602,18.5602,5000.0
2012-06-18 14:35:00,20.67,20.71,20.67,20.68,3400.0,18.5423,18.5782,18.5423,18.5513,3400.0
2012-06-18 14:40:00,20.67,20.7,20.66,20.7,3200.0,18.5423,18.5692,18.5333,18.5692,3200.0
2012-06-18 14:45:00,20.69,20.69,20.65,20.66,2500.0,18.5602,18.5602,18.5244,18.5333,2500.0
2012-06-18 14:50:00,20.65,20.68,20.65,20.66,3300.0,18.5244,18.5513,18.5244,18.5333,3300.0
2012-06-18 14:55:00,20.66,20.66,20.65,20.66,600.0,18.5333,18.5333,18.5244,18.5333,600.0
2012-06-18 15:00:00,20.65,20.69,20.65,20.67,4600.0,18.5244,18.5602,18.5244,18.5423,4600.0
2012-06-18 15:05:00,20.68,20.68,20.65,20.65,2900.0,18.5513,18.5513,18.5244,18.5244,2900.0
2012-06-18 15:10:00,20.66,20.69,20.6,20.61,7900.0,18.5333,18.5602,18.4795,18.4885,7900.0
2012-06-18 15:15:00,20.59,20.63,20.55,20.59,17800.0,18.4705,18.5064,18.4346,18.4705,17800.0
2012-06-18 15:20:00,20.59,20.64,20.58,20.59,11800.0,18.4705,18.5154,18.4616,18.4705,11800.0
2012-06-18 15:25:00,20.57,20.64,20.57,20.64,6100.0,18.4526,18.5154,18.4526,18.5154,6100.0
2012-06-18 15:30:00,20.62,20.67,20.59,20.59,7800.0,18.4974,18.5423,18.4705,18.4705,7800.0
2012-06-18 15:35:00,20.6,20.68,20.59,20.68,10600.0,18.4795,18.5513,18.4705,18.5513,10600.0
2012-06-18 15:40:00,20.65,20.69,20.61,20.62,14000.0,18.5244,18.5602,18.4885,18.4974,14000.0
2012-06-18 15:45:00,20.61,20.65,20.61,20.61,10100.0,18.4885,18.5244,18.4885,18.4885,10100.0
2012-06-18 15:50:00,20.61,20.65,20.55,20.56,11200.0,18.4885,18.5244,18.4346,18.4436,11200.0
2012-06-18 15:55:00,20.57,20.62,20.57,20.61,25600.0,18.4526,18.4974,18.4526,18.4885,25600.0
2012-06-19 09:30:00,20.81,20.81,20.7,20.75,7200.0,18.6679,18.6679,18.5692,18.6141,7200.0
2012-06-19 09:35:00,20.68,20.8,20.68,20.8,14100.0,18.5513,18.6589,18.5513,18.6589,14100.0
2012-06-19 09:40:00,20.82,20.87,20.73,20.82,14100.0,18.6769,18.7217,18.5961,18.6769,14100.0
2012-06-19 09:45:00,20.8,20.95,20.77,20.87,18900.0,18.6589,18.7935,18.632,18.7217,18900.0
2012-06-19 09:50:00,20.9,20.97,20.9,20.96,6600.0,18.7486,18.8114,18.7486,18.8024,6600.0
2012-06-19 09:55:00,20.95,21.0,20.89,20.93,39300.0,18.7935,18.8383,18.7396,18.7755,39300.0
2012-06-19 10:00:00,21.0,21.07,20.98,21.01,26600.0,18.8383,18.9011,18.8204,18.8473,26600.0
2012-06-19 10:05:00,21.03,21.13,21.03,21.07,12000.0,18.8652,18.9549,18.8652,18.9011,12000.0
2012-06-19 10:10:00,21.08,21.1,21.01,21.05,13400.0,18.9101,18.928,18.8473,18.8832,13400.0
2012-06-19 10:15:00,21.09,21.27,21.09,21.21,96600.0,18.9191,19.0805,18.9191,19.0267,96600.0
2012-06-19 10:20:00,21.19,21.26,21.07,21.08,15200.0,19.0088,19.0716,18.9011,18.9101,15200.0
2012-06-19 10:25:00,21.06,21.15,21.02,21.07,19400.0,18.8921,18.9729,18.8563,18.9011,19400.0
2012-06-19 10:30:00,21.1,21.12,21.04,21.09,10100.0,18.928,18.946,18.8742,18.9191,10100.0
2012-06-19 10:35:00,21.09,21.1,21.06,21.09,4000.0,18.9191,18.928,18.8921,18.9191,4000.0
2012-06-19 10:40:00,21.11,21.16,21.11,21.16,4300.0,18.937,18.9819,18.937,18.9819,4300.0
2012-06-19 10:45:00,21.15,21.15,21.1,21.1,6000.0,18.9729,18.9729,18.928,18.928,6000.0
2012-06-19 10:50:00,21.1,21.14,21.1,21.14,4900.0,18.928,18.9639,18.928,18.9639,4900.0
2012-06-19 10:55:00,21.14,21.22,21.14,21.21,9500.0,18.9639,19.0357,18.9639,19.0267,9500.0
2012-06-19 11:00:00,21.21,21.21,21.16,21.2,12600.0,19.0267,19.0267,18.9819,19.0177,12600.0
2012-06-19 11:05:00,21.17,21.2,21.16,21.2,8300.0,18.9908,19.0177,18.9819,19.0177,8300.0
2012-06-19 11:10:00,21.2,21.21,21.16,21.18,4400.0,19.0177,19.0267,18.9819,18.9998,4400.0
2012-06-19 11:15:00,21.18,21.18,21.07,21.09,57200.0,18.9998,18.9998,18.9011,18.9191,57200.0
2012-06-19 11:20:00,21.11,21.16,21.09,21.13,14500.0,18.937,18.9819,18.9191,18.9549,14500.0
2012-06-19 11:25:00,21.15,21.19,21.1,21.16,16200.0,18.9729,19.0088,18.928,18.9819,16200.0
2012-06-19 11:30:00,21.19,21.23,21.18,21.23,4700.0,19.0088,19.0446,18.9998,19.0446,4700.0
2012-06-19 11:35:00,21.22,21.22,21.2,21.2,1900.0,19.0357,19.0357,19.0177,19.0177,1900.0
2012-06-19 11:40:00,21.2,21.25,21.19,21.25,3700.0,19.0177,19.0626,19.0088,19.0626,3700.0
2012-06-19 11:45:00,21.23,21.26,21.23,21.25,1000.0,19.0446,19.0716,19.0446,19.0626,1000.0
2012-06-19 11:50:00,21.26,21.27,21.25,21.27,3200.0,19.0716,19.0805,19.0626,19.0805,3200.0
2012-06-19 11:55:00,21.28,21.37,21.26,21.33,20900.0,19.0895,19.1702,19.0716,19.1344,20900.0
2012-06-19 12:00:00,21.35,21.36,21.3,21.3,5500.0,19.1523,19.1613,19.1074,19.1074,5500.0
2012-06-19 12:05:00,21.3,21.3,21.26,21.26,3500.0,19.1074,19.1074,19.0716,19.0716,3500.0
2012-06-19 12:10:00,21.27,21.28,21.22,21.24,1900.0,19.0805,19.0895,19.0357,19.0536,1900.0
2012-06-19 12:15:00,21.26,21.26,21.22,21.23,5400.0,19.0716,19.0716,19.0357,19.0446,5400.0
2012-06-19 12:20:00,21.23,21.25,21.21,21.25,8600.0,19.0446,19.0626,19.0267,19.0626,8600.0
2012-06-19 12:25:00,21.25,21.28,21.22,21.25,12000.0,19.0626,19.0895,19.0357,19.0626,12000.0
2012-06-19 12:30:00,21.24,21.26,21.24,21.25,4800.0,19.0536,19.0716,19.0536,19.0626,4800.0
2012-06-19 12:35:00,21.25,21.28,21.22,21.23,6200.0,19.0626,19.0895,19.0357,19.0446,6200.0
2012-06-19 12:40:00,21.23,21.3,21.23,21.28,8700.0,19.0446,19.1074,19.0446,19.0895,8700.0
2012-06-19 12:45:00,21.28,21.29,21.24,21.25,12500.0,19.0895,19.0985,19.0536,19.0626,12500.0
2012-06-19 12:50:00,21.25,21.29,21.24,21.26,8200.0,19.0626,19.0985,19.0536,19.0716,8200.0
2012-06-19 12:55:00,21.26,21.29,21.26,21.27,4200.0,19.0716,19.0985,19.0716,19.0805,4200.0
2012-06-19 13:00:00,21.27,21.27,21.23,21.24,3800.0,19.0805,19.0805,19.0446,19.0536,3800.0
2012-06-19 13:05:00,21.23,21.3,21.23,21.26,12200.0,19.0446,19.1074,19.0446,19.0716,12200.0
2012-06-19 13:10:00,21.25,21.26,21.25,21.25,1000.0,19.0626,19.0716,19.0626,19.0626,1000.0
2012-06-19 13:15:00,21.25,21.27,21.24,21.25,4800.0,19.0626,19.0805,19.0536,19.0626,4800.0
2012-06-19 13:20:00,21.25,21.28,21.25,21.28,1700.0,19.0626,19.0895,19.0626,19.0895,1700.0
2012-06-19 13:25:00,21.26,21.3,21.25,21.26,11800.0,19.0716,19.1074,19.0626,19.0716,11800.0
2012-06-19 13:30:00,21.25,21.3,21.24,21.24,11000.0,19.0626,19.1074,19.0536,19.0536,11000.0
2012-06-19 13:35:00,21.25,21.28,21.24,21.28,5500.0,19.0626,19.0895,19.0536,19.0895,5500.0
2012-06-19 13:40:00,21.28,21.36,21.28,21.35,20100.0,19.0895,19.1613,19.0895,19.1523,20100.0
2012-06-19 13:45:00,21.35,21.39,21.32,21.35,16300.0,19.1523,19.1882,19.1254,19.1523,16300.0
2012-06-19 13:50:00,21.35,21.38,21.33,21.36,3800.0,19.1523,19.1792,19.1344,19.1613,3800.0
2012-06-19 13:55:00,21.36,21.38,21.28,21.28,8100.0,19.1613,19.1792,19.0895,19.0895,8100.0
2012-06-19 14:00:00,21.29,21.37,21.28,21.28,19700.0,19.0985,19.1702,19.0895,19.0895,19700.0
2012-06-19 14:05:00,21.29,21.32,21.28,21.32,1900.0,19.0985,19.1254,19.0895,19.1254,1900.0
2012-06-19 14:10:00,21.33,21.37,21.31,21.33,8500.0,19.1344,19.1702,19.1164,19.1344,8500.0
2012-06-19 14:15:00,21.34,21.35,21.28,21.28,11300.0,19.1433,19.1523,19.0895,19.0895,11300.0
2012-06-19 14:20:00,21.3,21.3,21.24,21.25,10000.0,19.1074,19.1074,19.0536,19.0626,10000.0
2012-06-19 14:25:00,21.25,21.25,21.18,21.2,5000.0,19.0626,19.0626,18.9998,19.0177,5000.0
2012-06-19 14:30:00,21.21,21.21,21.08,21.15,29800.0,19.0267,19.0267,18.9101,18.9729,29800.0
2012-06-19 14:35:00,21.14,21.14,21.1,21.1,2800.0,18.9639,18.9639,18.928,18.928,2800.0
2012-06-19 14:40:00,21.14,21.19,21.12,21.18,17900.0,18.9639,19.0088,18.946,18.9998,17900.0
2012-06-19 14:45:00,21.18,21.21,21.18,21.21,9600.0,18.9998,19.0267,18.9998,19.0267,9600.0
2012-06-19 14:50:00,21.21,21.22,21.19,21.22,1500.0,19.0267,19.0357,19.0088,19.0357,1500.0
2012-06-19 14:55:00,21.23,21.26,21.21,21.21,13200.0,19.0446,19.0716,19.0267,19.0267,13200.0
2012-06-19 15:00:00,21.2,21.22,21.19,21.21,6800.0,19.0177,19.0357,19.0088,19.0267,6800.0
2012-06-19 15:05:00,21.2,21.25,21.18,21.23,28800.0,19.0177,19.0626,18.9998,19.0446,28800.0
2012-06-19 15:10:00,21.23,21.24,21.19,21.21,16300.0,19.0446,19.0536,19.0088,19.0267,16300.0
2012-06-19 15:15:00,21.22,21.24,21.22,21.23,5600.0,19.0357,19.0536,19.0357,19.0446,5600.0
2012-06-19 15:20:00,21.23,21.24,21.21,21.22,10100.0,19.0446,19.0536,19.0267,19.0357,10100.0
2012-06-19 15:25:00,21.23,21.23,21.14,21.15,9400.0,19.0446,19.0446,18.9639,18.9729,9400.0
2012-06-19 15:30:00,21.15,21.22,21.14,21.2,12200.0,18.9729,19.0357,18.9639,19.0177,12200.0
2012-06-19 15:35:00,21.19,21.21,21.14,21.19,13500.0,19.0088,19.0267,18.9639,19.0088,13500.0
2012-06-19 15:40:00,21.2,21.21,21.13,21.19,10300.0,19.0177,19.0267,18.9549,19.0088,10300.0
2012-06-19 15:45:00,21.18,21.18,21.06,21.06,17100.0,18.9998,18.9998,18.8921,18.8921,17100.0
2012-06-19 15:50:00,21.08,21.11,21.07,21.07,13500.0,18.9101,18.937,18.9011,18.9011,13500.0
2012-06-19 15:55:00,21.07,21.08,21.05,21.06,22900.0,18.9011,18.9101,18.8832,18.8921,22900.0
2012-06-20 09:30:00,21.0,21.13,21.0,21.03,7300.0,18.8383,18.9549,18.8383,18.8652,7300.0
2012-06-20 09:35:00,21.03,21.03,20.9,20.92,8800.0,18.8652,18.8652,18.7486,18.7666,8800.0
2012-06-20 09:40:00,20.92,20.94,20.85,20.94,8800.0,18.7666,18.7845,18.7038,18.7845,8800.0
2012-06-20 09:45:00,20.94,21.0,20.93,20.96,2200.0,18.7845,18.8383,18.7755,18.8024,2200.0
2012-06-20 09:50:00,20.99,21.01,20.95,20.95,6600.0,18.8294,18.8473,18.7935,18.7935,6600.0
2012-06-20 09:55:00,20.98,21.07,20.97,21.03,32400.0,18.8204,18.9011,18.8114,18.8652,32400.0
2012-06-20 10:00:00,21.01,21.11,21.01,21.01,24400.0,18.8473,18.937,18.8473,18.8473,24400.0
2012-06-20 10:05:00,21.01,21.08,21.0,21.06,16000.0,18.8473,18.9101,18.8383,18.8921,16000.0
2012-06-20 10:10:00,21.03,21.05,21.01,21.01,3600.0,18.8652,18.8832,18.8473,18.8473,3600.0
2012-06-20 10:15:00,21.03,21.06,20.98,21.01,9500.0,18.8652,18.8921,18.8204,18.8473,9500.0
2012-06-20 10:20:00,21.02,21.05,21.0,21.05,15300.0,18.8563,18.8832,18.8383,18.8832,15300.0
2012-06-20 10:25:00,21.05,21.13,21.05,21.07,7000.0,18.8832,18.9549,18.8832,18.9011,7000.0
2012-06-20 10:30:00,21.05,21.09,21.04,21.05,3300.0,18.8832,18.9191,18.8742,18.8832,3300.0
2012-06-20 10:35:00,21.02,21.08,21.0,21.03,14800.0,18.8563,18.9101,18.8383,18.8652,14800.0
2012-06-20 10:40:00,21.03,21.03,20.93,20.97,5900.0,18.8652,18.8652,18.7755,18.8114,5900.0
2012-06-20 10:45:00,20.98,21.07,20.97,21.07,13200.0,18.8204,18.9011,18.8114,18.9011,13200.0
2012-06-20 10:50:00,21.07,21.07,21.03,21.04,3000.0,18.9011,18.9011,18.8652,18.8742,3000.0
2012-06-20 10:55:00,21.04,21.04,20.95,21.0,18300.0,18.8742,18.8742,18.7935,18.8383,18300.0
2012-06-20 11:00:00,20.99,21.01,20.99,20.99,7600.0,18.8294,18.8473,18.8294,18.8294,7600.0
2012-06-20 11:05:00,21.0,21.05,20.98,21.03,3900.0,18.8383,18.8832,18.8204,18.8652,3900.0
2012-06-20 11:10:00,21.03,21.07,21.02,21.05,31400.0,18.8652,18.9011,18.8563,18.8832,31400.0
2012-06-20 11:15:00,21.07,21.1,21.05,21.08,5700.0,18.9011,18.928,18.8832,18.9101,5700.0
2012-06-20 11:20:00,21.07,21.07,21.07,21.07,1300.0,18.9011,18.9011,18.9011,18.9011,1300.0
2012-06-20 11:25:00,21.08,21.1,21.08,21.08,4000.0,18.9101,18.928,18.9101,18.9101,4000.0
2012-06-20 11:30:00,21.09,21.17,21.08,21.15,12800.0,18.9191,18.9908,18.9101,18.9729,12800.0
2012-06-20 11:35:00,21.15,21.19,21.12,21.16,3000.0,18.9729,19.0088,18.946,18.9819,3000.0
2012-06-20 11:40:00,21.16,21.17,21.11,21.15,1900.0,18.9819,18.9908,18.937,18.9729,1900.0
2012-06-20 11:45:00,21.15,21.2,21.13,21.2,2700.0,18.9729,19.0177,18.9549,19.0177,2700.0
2012-06-20 11:50:00,21.17,21.2,21.17,21.2,1800.0,18.9908,19.0177,18.9908,19.0177,1800.0
2012-06-20 11:55:00,21.16,21.17,21.06,21.12,9100.0,18.9819,18.9908,18.8921,18.946,9100.0
2012-06-20 12:00:00,21.13,21.18,21.12,21.15,8200.0,18.9549,18.9998,18.946,18.9729,8200.0
2012-06-20 12:05:00,21.14,21.14,21.05,21.05,11200.0,18.9639,18.9639,18.8832,18.8832,11200.0
2012-06-20 12:10:00,21.06,21.08,21.05,21.07,2900.0,18.8921,18.9101,18.8832,18.9011,2900.0
2012-06-20 12:15:00,21.06,21.07,21.05,21.06,4100.0,18.8921,18.9011,18.8832,18.8921,4100.0
2012-06-20 12:20:00,21.05,21.06,21.03,21.05,15600.0,18.8832,18.8921,18.8652,18.8832,15600.0
2012-06-20 12:25:00,21.05,21.08,20.98,21.04,5100.0,18.8832,18.9101,18.8204,18.8742,5100.0
2012-06-20 12:30:00,21.06,21.14,20.94,21.14,11800.0,18.8921,18.9639,18.7845,18.9639,11800.0
2012-06-20 12:35:00,21.11,21.12,21.03,21.07,10100.0,18.937,18.946,18.8652,18.9011,10100.0
2012-06-20 12:40:00,21.05,21.18,21.03,21.18,3700.0,18.8832,18.9998,18.8652,18.9998,3700.0
2012-06-20 12:45:00,21.17,21.27,21.15,21.23,11400.0,18.9908,19.0805,18.9729,19.0446,11400.0
2012-06-20 12:50:00,21.25,21.29,21.18,21.26,3200.0,19.0626,19.0985,18.9998,19.0716,3200.0
2012-06-20 12:55:00,21.27,21.28,21.22,21.25,5400.0,19.0805,19.0895,19.0357,19.0626,5400.0
2012-06-20 13:00:00,21.31,21.43,21.31,21.4,10200.0,19.1164,19.2241,19.1164,19.1971,10200.0
2012-06-20 13:05:00,21.42,21.54,21.39,21.52,20900.0,19.2151,19.3227,19.1882,19.3048,20900.0
2012-06-20 13:10:00,21.53,21.57,21.48,21.52,60900.0,19.3138,19.3497,19.2689,19.3048,60900.0
2012-06-20 13:15:00,21.55,21.61,21.52,21.57,32900.0,19.3317,19.3855,19.3048,19.3497,32900.0
2012-06-20 13:20:00,21.57,21.63,21.55,21.6,18800.0,19.3497,19.4035,19.3317,19.3766,18800.0
2012-06-20 13:25:00,21.61,21.61,21.55,21.6,20300.0,19.3855,19.3855,19.3317,19.3766,20300.0
2012-06-20 13:30:00,21.62,21.62,21.5,21.56,38000.0,19.3945,19.3945,19.2869,19.3407,38000.0
2012-06-20 13:35:00,21.56,21.61,21.51,21.59,32800.0,19.3407,19.3855,19.2958,19.3676,32800.0
2012-06-20 13:40:00,21.6,21.65,21.58,21.63,14600.0,19.3766,19.4214,19.3586,19.4035,14600.0
2012-06-20 13:45:00,21.65,21.66,21.6,21.63,9000.0,19.4214,19.4304,19.3766,19.4035,9000.0
2012-06-20 13:50:00,21.62,21.62,21.6,21.6,10900.0,19.3945,19.3945,19.3766,19.3766,10900.0
2012-06-20 13:55:00,21.6,21.67,21.6,21.64,6400.0,19.3766,19.4394,19.3766,19.4124,6400.0
2012-06-20 14:00:00,21.62,21.64,21.57,21.62,16000.0,19.3945,19.4124,19.3497,19.3945,16000.0
2012-06-20 14:05:00,21.63,21.63,21.59,21.62,3700.0,19.4035,19.4035,19.3676,19.3945,3700.0
2012-06-20 14:10:00,21.6,21.66,21.59,21.59,10900.0,19.3766,19.4304,19.3676,19.3676,10900.0
2012-06-20 14:15:00,21.6,21.64,21.55,21.6,17200.0,19.3766,19.4124,19.3317,19.3766,17200.0
2012-06-20 14:20:00,21.6,21.61,21.5,21.56,15000.0,19.3766,19.3855,19.2869,19.3407,15000.0
2012-06-20 14:25:00,21.53,21.55,21.51,21.51,4500.0,19.3138,19.3317,19.2958,19.2958,4500.0
2012-06-20 14:30:00,21.54,21.56,21.5,21.5,4600.0,19.3227,19.3407,19.2869,19.2869,4600.0
2012-06-20 14:35:00,21.5,21.54,21.49,21.53,4900.0,19.2869,19.3227,19.2779,19.3138,4900.0
2012-06-20 14:40:00,21.5,21.53,21.46,21.53,4500.0,19.2869,19.3138,19.251,19.3138,4500.0
2012-06-20 14:45:00,21.52,21.57,21.45,21.49,47500.0,19.3048,19.3497,19.242,19.2779,47500.0
2012-06-20 14:50:00,21.5,21.51,21.42,21.46,8200.0,19.2869,19.2958,19.2151,19.251,8200.0
2012-06-20 14:55:00,21.45,21.45,21.38,21.39,4100.0,19.242,19.242,19.1792,19.1882,4100.0
2012-06-20 15:00:00,21.39,21.4,21.32,21.32,5900.0,19.1882,19.1971,19.1254,19.1254,5900.0
2012-06-20 15:05:00,21.31,21.36,21.26,21.27,9200.0,19.1164,19.1613,19.0716,19.0805,9200.0
2012-06-20 15:10:00,21.26,21.35,21.23,21.35,9100.0,19.0716,19.1523,19.0446,19.1523,9100.0
2012-06-20 15:15:00,21.35,21.4,21.29,21.36,19100.0,19.1523,19.1971,19.0985,19.1613,19100.0
2012-06-20 15:20:00,21.37,21.41,21.34,21.4,18600.0,19.1702,19.2061,19.1433,19.1971,18600.0
2012-06-20 15:25:00,21.4,21.48,21.38,21.43,6200.0,19.1971,19.2689,19.1792,19.2241,6200.0
2012-06-20 15:30:00,21.44,21.53,21.38,21.47,16500.0,19.233,19.3138,19.1792,19.2599,16500.0
2012-06-20 15:35:00,21.47,21.52,21.45,21.5,16900.0,19.2599,19.3048,19.242,19.2869,16900.0
2012-06-20 15:40:00,21.5,21.65,21.48,21.59,44900.0,19.2869,19.4214,19.2689,19.3676,44900.0
2012-06-20 15:45:00,21.6,21.65,21.56,21.61,36900.0,19.3766,19.4214,19.3407,19.3855,36900.0
2012-06-20 15:50:00,21.61,21.61,21.49,21.56,41200.0,19.3855,19.3855,19.2779,19.3407,41200.0
2012-06-20 15:55:00,21.56,21.69,21.55,21.57,145600.0,19.3407,19.4573,19.3317,19.3497,145600.0
2012-06-21 09:30:00,21.41,21.43,21.34,21.42,41800.0,19.2061,19.2241,19.1433,19.2151,41800.0
2012-06-21 09:35:00,21.39,21.42,21.17,21.17,15700.0,19.1882,19.2151,18.9908,18.9908,15700.0
2012-06-21 09:40:00,21.12,21.25,21.06,21.19,30800.0,18.946,19.0626,18.8921,19.0088,30800.0
2012-06-21 09:45:00,21.19,21.23,21.05,21.05,23100.0,19.0088,19.0446,18.8832,18.8832,23100.0
2012-06-21 09:50:00,21.05,21.16,21.05,21.11,15300.0,18.8832,18.9819,18.8832,18.937,15300.0
2012-06-21 09:55:00,21.14,21.19,21.07,21.19,8100.0,18.9639,19.0088,18.9011,19.0088,8100.0
2012-06-21 10:00:00,21.16,21.2,21.0,21.0,18200.0,18.9819,19.0177,18.8383,18.8383,18200.0
2012-06-21 10:05:00,21.0,21.03,20.92,20.92,15100.0,18.8383,18.8652,18.7666,18.7666,15100.0
2012-06-21 10:10:00,20.91,20.98,20.9,20.97,14000.0,18.7576,18.8204,18.7486,18.8114,14000.0
2012-06-21 10:15:00,20.99,21.07,20.97,21.01,15800.0,18.8294,18.9011,18.8114,18.8473,15800.0
2012-06-21 10:20:00,21.01,21.01,20.95,20.96,7900.0,18.8473,18.8473,18.7935,18.8024,7900.0
2012-06-21 10:25:00,20.96,20.97,20.9,20.92,15900.0,18.8024,18.8114,18.7486,18.7666,15900.0
2012-06-21 10:30:00,20.92,20.92,20.83,20.87,51600.0,18.7666,18.7666,18.6858,18.7217,51600.0
2012-06-21 10:35:00,20.88,20.89,20.75,20.75,22200.0,18.7307,18.7396,18.6141,18.6141,22200.0
2012-06-21 10:40:00,20.76,20.83,20.72,20.82,19400.0,18.623,18.6858,18.5871,18.6769,19400.0
2012-06-21 10:45:00,20.83,20.87,20.83,20.84,20400.0,18.6858,18.7217,18.6858,18.6948,20400.0
2012-06-21 10:50:00,20.86,20.95,20.85,20.95,8000.0,18.7127,18.7935,18.7038,18.7935,8000.0
2012-06-21 10:55:00,20.93,20.97,20.93,20.95,12500.0,18.7755,18.8114,18.7755,18.7935,12500.0
2012-06-21 11:00:00,20.95,20.97,20.94,20.96,18000.0,18.7935,18.8114,18.7845,18.8024,18000.0
2012-06-21 11:05:00,20.95,20.95,20.83,20.83,15700.0,18.7935,18.7935,18.6858,18.6858,15700.0
2012-06-21 11:10:00,20.82,20.82,20.7,20.74,14400.0,18.6769,18.6769,18.5692,18.6051,14400.0
2012-06-21 11:15:00,20.73,20.8,20.7,20.79,14600.0,18.5961,18.6589,18.5692,18.6499,14600.0
2012-06-21 11:20:00,20.78,20.8,20.76,20.78,11000.0,18.641,18.6589,18.623,18.641,11000.0
2012-06-21 11:25:00,20.78,20.79,20.7,20.7,16700.0,18.641,18.6499,18.5692,18.5692,16700.0
2012-06-21 11:30:00,20.67,20.73,20.61,20.61,41400.0,18.5423,18.5961,18.4885,18.4885,41400.0
2012-06-21 11:35:00,20.61,20.61,20.52,20.54,24300.0,18.4885,18.4885,18.4077,18.4257,24300.0
2012-06-21 11:40:00,20.54,20.57,20.5,20.57,25500.0,18.4257,18.4526,18.3898,18.4526,25500.0
2012-06-21 11:45:00,20.57,20.67,20.57,20.65,15900.0,18.4526,18.5423,18.4526,18.5244,15900.0
2012-06-21 11:50:00,20.63,20.74,20.62,20.74,8300.0,18.5064,18.6051,18.4974,18.6051,8300.0
2012-06-21 11:55:00,20.7,20.76,20.69,20.76,8700.0,18.5692,18.623,18.5602,18.623,8700.0
2012-06-21 12:00:00,20.77,20.78,20.66,20.67,8400.0,18.632,18.641,18.5333,18.5423,8400.0
2012-06-21 12:05:00,20.67,20.68,20.64,20.68,2400.0,18.5423,18.5513,18.5154,18.5513,2400.0
2012-06-21 12:10:00,20.67,20.69,20.67,20.67,3000.0,18.5423,18.5602,18.5423,18.5423,3000.0
2012-06-21 12:15:00,20.67,20.67,20.64,20.64,2500.0,18.5423,18.5423,18.5154,18.5154,2500.0
2012-06-21 12:20:00,20.64,20.69,20.53,20.53,11800.0,18.5154,18.5602,18.4167,18.4167,11800.0
2012-06-21 12:25:00,20.54,20.54,20.48,20.48,5100.0,18.4257,18.4257,18.3719,18.3719,5100.0
2012-06-21 12:30:00,20.46,20.52,20.46,20.49,6500.0,18.3539,18.4077,18.3539,18.3808,6500.0
2012-06-21 12:35:00,20.51,20.52,20.46,20.52,2100.0,18.3988,18.4077,18.3539,18.4077,2100.0
2012-06-21 12:40:00,20.5,20.5,20.44,20.45,3400.0,18.3898,18.3898,18.336,18.3449,3400.0
2012-06-21 12:45:00,20.46,20.49,20.46,20.47,800.0,18.3539,18.3808,18.3539,18.3629,800.0
2012-06-21 12:50:00,20.48,20.5,20.45,20.47,5300.0,18.3719,18.3898,18.3449,18.3629,5300.0
2012-06-21 12:55:00,20.46,20.5,20.45,20.45,900.0,18.3539,18.3898,18.3449,18.3449,900.0
2012-06-21 13:00:00,20.44,20.5,20.44,20.48,2600.0,18.336,18.3898,18.336,18.3719,2600.0
2012-06-21 13:05:00,20.48,20.51,20.47,20.47,4300.0,18.3719,18.3988,18.3629,18.3629,4300.0
2012-06-21 13:10:00,20.46,20.51,20.45,20.5,18100.0,18.3539,18.3988,18.3449,18.3898,18100.0
2012-06-21 13:15:00,20.51,20.56,20.51,20.54,3800.0,18.3988,18.4436,18.3988,18.4257,3800.0
2012-06-21 13:20:00,20.5,20.55,20.5,20.53,7500.0,18.3898,18.4346,18.3898,18.4167,7500.0
2012-06-21 13:25:00,20.51,20.53,20.48,20.53,5400.0,18.3988,18.4167,18.3719,18.4167,5400.0
2012-06-21 13:30:00,20.51,20.56,20.51,20.56,2400.0,18.3988,18.4436,18.3988,18.4436,2400.0
2012-06-21 13:35:00,20.54,20.55,20.51,20.53,5400.0,18.4257,18.4346,18.3988,18.4167,5400.0
2012-06-21 13:40:00,20.53,20.53,20.47,20.52,14700.0,18.4167,18.4167,18.3629,18.4077,14700.0
2012-06-21 13:45:00,20.52,20.56,20.52,20.54,5100.0,18.4077,18.4436,18.4077,18.4257,5100.0
2012-06-21 13:50:00,20.53,20.58,20.52,20.55,6000.0,18.4167,18.4616,18.4077,18.4346,6000.0
2012-06-21 13:55:00,20.57,20.58,20.52,20.53,8100.0,18.4526,18.4616,18.4077,18.4167,8100.0
2012-06-21 14:00:00,20.53,20.53,20.51,20.51,5000.0,18.4167,18.4167,18.3988,18.3988,5000.0
2012-06-21 14:05:00,20.51,20.51,20.47,20.5,5100.0,18.3988,18.3988,18.3629,18.3898,5100.0
2012-06-21 14:10:00,20.5,20.52,20.45,20.47,6100.0,18.3898,18.4077,18.3449,18.3629,6100.0
2012-06-21 14:15:00,20.47,20.47,20.44,20.44,5200.0,18.3629,18.3629,18.336,18.336,5200.0
2012-06-21 14:20:00,20.44,20.49,20.4,20.4,13900.0,18.336,18.3808,18.3001,18.3001,13900.0
2012-06-21 14:25:00,20.41,20.45,20.41,20.45,4700.0,18.3091,18.3449,18.3091,18.3449,4700.0
2012-06-21 14:30:00,20.46,20.47,20.44,20.46,1900.0,18.3539,18.3629,18.336,18.3539,1900.0
2012-06-21 14:35:00,20.42,20.45,20.41,20.41,5300.0,18.318,18.3449,18.3091,18.3091,5300.0
2012-06-21 14:40:00,20.41,20.51,20.41,20.5,8600.0,18.3091,18.3988,18.3091,18.3898,8600.0
2012-06-21 14:45:00,20.5,20.51,20.44,20.49,11100.0,18.3898,18.3988,18.336,18.3808,11100.0
2012-06-21 14:50:00,20.48,20.5,20.43,20.43,3300.0,18.3719,18.3898,18.327,18.327,3300.0
2012-06-21 14:55:00,20.42,20.46,20.4,20.46,6200.0,18.318,18.3539,18.3001,18.3539,6200.0
2012-06-21 15:00:00,20.43,20.45,20.4,20.41,5300.0,18.327,18.3449,18.3001,18.3091,5300.0
2012-06-21 15:05:00,20.41,20.43,20.39,20.4,5300.0,18.3091,18.327,18.2911,18.3001,5300.0
2012-06-21 15:10:00,20.38,20.41,20.34,20.4,14700.0,18.2821,18.3091,18.2463,18.3001,14700.0
2012-06-21 15:15:00,20.39,20.4,20.32,20.32,17600.0,18.2911,18.3001,18.2283,18.2283,17600.0
2012-06-21 15:20:00,20.32,20.33,20.23,20.25,26400.0,18.2283,18.2373,18.1476,18.1655,26400.0
2012-06-21 15:25:00,20.25,20.27,20.23,20.23,25600.0,18.1655,18.1835,18.1476,18.1476,25600.0
2012-06-21 15:30:00,20.23,20.29,20.2,20.27,32400.0,18.1476,18.2014,18.1207,18.1835,32400.0
2012-06-21 15:35:00,20.27,20.32,20.25,20.26,16800.0,18.1835,18.2283,18.1655,18.1745,16800.0
2012-06-21 15:40:00,20.25,20.25,20.18,20.2,13200.0,18.1655,18.1655,18.1027,18.1207,13200.0
2012-06-21 15:45:00,20.19,20.27,20.14,20.24,38800.0,18.1117,18.1835,18.0669,18.1566,38800.0
2012-06-21 15:50:00,20.26,20.29,20.18,20.21,52500.0,18.1745,18.2014,18.1027,18.1296,52500.0
2012-06-21 15:55:00,20.2,20.27,20.15,20.16,82400.0,18.1207,18.1835,18.0758,18.0848,82400.0
2012-06-22 09:30:00,20.4,20.53,20.27,20.43,79100.0,18.3001,18.4167,18.1835,18.327,79100.0
2012-06-22 09:35:00,20.46,20.86,20.45,20.7,77900.0,18.3539,18.7127,18.3449,18.5692,77900.0
2012-06-22 09:40:00,20.7,21.0,20.66,20.94,52700.0,18.5692,18.8383,18.5333,18.7845,52700.0
2012-06-22 09:45:00,20.95,21.08,20.91,21.05,42700.0,18.7935,18.9101,18.7576,18.8832,42700.0
2012-06-22 09:50:00,21.05,21.19,20.94,21.17,37500.0,18.8832,19.0088,18.7845,18.9908,37500.0
2012-06-22 09:55:00,21.18,21.23,21.13,21.18,26300.0,18.9998,19.0446,18.9549,18.9998,26300.0
2012-06-22 10:00:00,21.18,21.35,21.18,21.33,30900.0,18.9998,19.1523,18.9998,19.1344,30900.0
2012-06-22 10:05:00,21.35,21.47,21.21,21.25,35700.0,19.1523,19.2599,19.0267,19.0626,35700.0
2012-06-22 10:10:00,21.24,21.42,21.2,21.4,25500.0,19.0536,19.2151,19.0177,19.1971,25500.0
2012-06-22 10:15:00,21.41,21.41,21.3,21.33,18400.0,19.2061,19.2061,19.1074,19.1344,18400.0
2012-06-22 10:20:00,21.33,21.4,21.31,21.38,28800.0,19.1344,19.1971,19.1164,19.1792,28800.0
2012-06-22 10:25:00,21.38,21.45,21.37,21.41,14600.0,19.1792,19.242,19.1702,19.2061,14600.0
2012-06-22 10:30:00,21.41,21.41,21.32,21.34,18800.0,19.2061,19.2061,19.1254,19.1433,18800.0
2012-06-22 10:35:00,21.35,21.36,21.2,21.2,24800.0,19.1523,19.1613,19.0177,19.0177,24800.0
2012-06-22 10:40:00,21.2,21.24,21.16,21.17,13200.0,19.0177,19.0536,18.9819,18.9908,13200.0
2012-06-22 10:45:00,21.16,21.23,21.1,21.2,21700.0,18.9819,19.0446,18.928,19.0177,21700.0
2012-06-22 10:50:00,21.2,21.35,21.19,21.34,16700.0,19.0177,19.1523,19.0088,19.1433,16700.0
2012-06-22 10:55:00,21.34,21.38,21.26,21.33,21500.0,19.1433,19.1792,19.0716,19.1344,21500.0
2012-06-22 11:00:00,21.33,21.36,21.29,21.33,8200.0,19.1344,19.1613,19.0985,19.1344,8200.0
2012-06-22 11:05:00,21.31,21.33,21.18,21.21,9800.0,19.1164,19.1344,18.9998,19.0267,9800.0
2012-06-22 11:10:00,21.21,21.28,21.2,21.28,5000.0,19.0267,19.0895,19.0177,19.0895,5000.0
2012-06-22 11:15:00,21.28,21.31,21.25,21.31,3700.0,19.0895,19.1164,19.0626,19.1164,3700.0
2012-06-22 11:20:00,21.31,21.31,21.23,21.23,4500.0,19.1164,19.1164,19.0446,19.0446,4500.0
2012-06-22 11:25:00,21.22,21.23,21.09,21.11,10800.0,19.0357,19.0446,18.9191,18.937,10800.0
2012-06-22 11:30:00,21.1,21.27,21.09,21.24,12700.0,18.928,19.0805,18.9191,19.0536,12700.0
2012-06-22 11:35:00,21.28,21.29,21.2,21.21,6100.0,19.0895,19.0985,19.0177,19.0267,6100.0
2012-06-22 11:40:00,21.23,21.29,21.23,21.29,4600.0,19.0446,19.0985,19.0446,19.0985,4600.0
2012-06-22 11:45:00,21.27,21.33,21.26,21.26,7700.0,19.0805,19.1344,19.0716,19.0716,7700.0
2012-06-22 11:50:00,21.26,21.3,21.26,21.27,5100.0,19.0716,19.1074,19.0716,19.0805,5100.0
2012-06-22 11:55:00,21.28,21.3,21.25,21.3,3600.0,19.0895,19.1074,19.0626,19.1074,3600.0
2012-06-22 12:00:00,21.27,21.3,21.26,21.27,5100.0,19.0805,19.1074,19.0716,19.0805,5100.0
2012-06-22 12:05:00,21.25,21.26,21.2,21.2,4600.0,19.0626,19.0716,19.0177,19.0177,4600.0
2012-06-22 12:10:00,21.2,21.25,21.2,21.22,4800.0,19.0177,19.0626,19.0177,19.0357,4800.0
2012-06-22 12:15:00,21.22,21.24,21.2,21.23,2300.0,19.0357,19.0536,19.0177,19.0446,2300.0
2012-06-22 12:20:00,21.23,21.23,21.14,21.14,10100.0,19.0446,19.0446,18.9639,18.9639,10100.0
2012-06-22 12:25:00,21.14,21.29,21.14,21.27,7600.0,18.9639,19.0985,18.9639,19.0805,7600.0
2012-06-22 12:30:00,21.26,21.32,21.26,21.29,23800.0,19.0716,19.1254,19.0716,19.0985,23800.0
2012-06-22 12:35:00,21.29,21.3,21.27,21.27,12500.0,19.0985,19.1074,19.0805,19.0805,12500.0
2012-06-22 12:40:00,21.27,21.28,21.24,21.24,26500.0,19.0805,19.0895,19.0536,19.0536,26500.0
2012-06-22 12:45:00,21.23,21.28,21.21,21.27,7500.0,19.0446,19.0895,19.0267,19.0805,7500.0
2012-06-22 12:50:00,21.27,21.29,21.25,21.25,4400.0,19.0805,19.0985,19.0626,19.0626,4400.0
2012-06-22 12:55:00,21.27,21.29,21.23,21.23,9800.0,19.0805,19.0985,19.0446,19.0446,9800.0
2012-06-22 13:00:00,21.23,21.27,21.21,21.26,57800.0,19.0446,19.0805,19.0267,19.0716,57800.0
2012-06-22 13:05:00,21.26,21.27,21.22,21.23,28600.0,19.0716,19.0805,19.0357,19.0446,28600.0
2012-06-22 13:10:00,21.24,21.25,21.24,21.25,2100.0,19.0536,19.0626,19.0536,19.0626,2100.0
2012-06-22 13:15:00,21.26,21.28,21.19,21.2,11200.0,19.0716,19.0895,19.0088,19.0177,11200.0
2012-06-22 13:20:00,21.21,21.22,21.15,21.17,6200.0,19.0267,19.0357,18.9729,18.9908,6200.0
2012-06-22 13:25:00,21.16,21.17,21.15,21.16,7300.0,18.9819,18.9908,18.9729,18.9819,7300.0
2012-06-22 13:30:00,21.17,21.17,21.12,21.13,4800.0,18.9908,18.9908,18.946,18.9549,4800.0
2012-06-22 13:35:00,21.14,21.16,21.13,21.14,2000.0,18.9639,18.9819,18.9549,18.9639,2000.0
2012-06-22 13:40:00,21.15,21.19,21.15,21.19,1800.0,18.9729,19.0088,18.9729,19.0088,1800.0
2012-06-22 13:45:00,21.16,21.16,21.14,21.15,2500.0,18.9819,18.9819,18.9639,18.9729,2500.0
2012-06-22 13:50:00,21.14,21.17,21.11,21.15,3500.0,18.9639,18.9908,18.937,18.9729,3500.0
2012-06-22 13:55:00,21.15,21.21,21.14,21.19,4800.0,18.9729,19.0267,18.9639,19.0088,4800.0
2012-06-22 14:00:00,21.19,21.21,21.18,21.2,5400.0,19.0088,19.0267,18.9998,19.0177,5400.0
2012-06-22 14:05:00,21.2,21.21,21.16,21.19,7500.0,19.0177,19.0267,18.9819,19.0088,7500.0
2012-06-22 14:10:00,21.21,21.24,21.21,21.23,14000.0,19.0267,19.0536,19.0267,19.0446,14000.0
2012-06-22 14:15:00,21.23,21.24,21.22,21.23,7400.0,19.0446,19.0536,19.0357,19.0446,7400.0
2012-06-22 14:20:00,21.23,21.25,21.21,21.22,3000.0,19.0446,19.0626,19.0267,19.0357,3000.0
2012-06-22 14:25:00,21.22,21.22,21.2,21.2,2900.0,19.0357,19.0357,19.0177,19.0177,2900.0
2012-06-22 14:30:00,21.21,21.22,21.2,21.2,5900.0,19.0267,19.0357,19.0177,19.0177,5900.0
2012-06-22 14:35:00,21.2,21.22,21.19,21.22,6800.0,19.0177,19.0357,19.0088,19.0357,6800.0
2012-06-22 14:40:00,21.23,21.28,21.23,21.27,8600.0,19.0446,19.0895,19.0446,19.0805,8600.0
2012-06-22 14:45:00,21.28,21.31,21.27,21.31,14500.0,19.0895,19.1164,19.0805,19.1164,14500.0
2012-06-22 14:50:00,21.3,21.39,21.3,21.39,27700.0,19.1074,19.1882,19.1074,19.1882,27700.0
2012-06-22 14:55:00,21.39,21.46,21.38,21.46,15600.0,19.1882,19.251,19.1792,19.251,15600.0
2012-06-22 15:00:00,21.46,21.5,21.44,21.44,19500.0,19.251,19.2869,19.233,19.233,19500.0
2012-06-22 15:05:00,21.42,21.43,21.39,21.4,7400.0,19.2151,19.2241,19.1882,19.1971,7400.0
2012-06-22 15:10:00,21.41,21.5,21.41,21.49,6800.0,19.2061,19.2869,19.2061,19.2779,6800.0
2012-06-22 15:15:00,21.47,21.47,21.4,21.4,7900.0,19.2599,19.2599,19.1971,19.1971,7900.0
2012-06-22 15:20:00,21.4,21.41,21.33,21.33,10100.0,19.1971,19.2061,19.1344,19.1344,10100.0
2012-06-22 15:25:00,21.35,21.35,21.26,21.27,11400.0,19.1523,19.1523,19.0716,19.0805,11400.0
2012-06-22 15:30:00,21.27,21.32,21.25,21.26,12300.0,19.0805,19.1254,19.0626,19.0716,12300.0
2012-06-22 15:35:00,21.26,21.32,21.25,21.29,14200.0,19.0716,19.1254,19.0626,19.0985,14200.0
2012-06-22 15:40:00,21.28,21.29,21.26,21.27,16500.0,19.0895,19.0985,19.0716,19.0805,16500.0
2012-06-22 15:45:00,21.28,21.34,21.28,21.32,11400.0,19.0895,19.1433,19.0895,19.1254,11400.0
2012-06-22 15:50:00,21.34,21.36,21.25,21.3,32900.0,19.1433,19.1613,19.0626,19.1074,32900.0
2012-06-22 15:55:00,21.3,21.35,21.27,21.3,91500.0,19.1074,19.1523,19.0805,19.1074,91500.0
2012-06-25 09:30:00,20.84,20.99,20.57,20.6,52500.0,18.6948,18.8294,18.4526,18.4795,52500.0
2012-06-25 09:35:00,20.61,20.67,20.58,20.63,27600.0,18.4885,18.5423,18.4616,18.5064,27600.0
2012-06-25 09:40:00,20.63,20.77,20.63,20.77,8300.0,18.5064,18.632,18.5064,18.632,8300.0
2012-06-25 09:45:00,20.76,21.0,20.74,20.96,60100.0,18.623,18.8383,18.6051,18.8024,60100.0
2012-06-25 09:50:00,20.98,20.98,20.81,20.88,19600.0,18.8204,18.8204,18.6679,18.7307,19600.0
2012-06-25 09:55:00,20.87,21.0,20.87,20.97,18100.0,18.7217,18.8383,18.7217,18.8114,18100.0
2012-06-25 10:00:00,20.96,20.97,20.81,20.91,12800.0,18.8024,18.8114,18.6679,18.7576,12800.0
2012-06-25 10:05:00,20.91,20.94,20.71,20.71,11100.0,18.7576,18.7845,18.5782,18.5782,11100.0
2012-06-25 10:10:00,20.71,20.82,20.71,20.78,7700.0,18.5782,18.6769,18.5782,18.641,7700.0
2012-06-25 10:15:00,20.81,20.81,20.61,20.73,21200.0,18.6679,18.6679,18.4885,18.5961,21200.0
2012-06-25 10:20:00,20.7,20.76,20.61,20.65,7000.0,18.5692,18.623,18.4885,18.5244,7000.0
2012-06-25 10:25:00,20.66,20.69,20.6,20.6,7300.0,18.5333,18.5602,18.4795,18.4795,7300.0
2012-06-25 10:30:00,20.6,20.74,20.6,20.72,3500.0,18.4795,18.6051,18.4795,18.5871,3500.0
2012-06-25 10:35:00,20.72,20.87,20.7,20.85,9500.0,18.5871,18.7217,18.5692,18.7038,9500.0
2012-06-25 10:40:00,20.84,20.84,20.77,20.83,7700.0,18.6948,18.6948,18.632,18.6858,7700.0
2012-06-25 10:45:00,20.83,20.91,20.82,20.88,9900.0,18.6858,18.7576,18.6769,18.7307,9900.0
2012-06-25 10:50:00,20.87,21.0,20.85,21.0,23400.0,18.7217,18.8383,18.7038,18.8383,23400.0
2012-06-25 10:55:00,20.98,21.02,20.9,20.9,16800.0,18.8204,18.8563,18.7486,18.7486,16800.0
2012-06-25 11:00:00,20.9,20.9,20.76,20.76,6000.0,18.7486,18.7486,18.623,18.623,6000.0
2012-06-25 11:05:00,20.75,20.78,20.75,20.77,7300.0,18.6141,18.641,18.6141,18.632,7300.0
2012-06-25 11:10:00,20.76,20.78,20.75,20.75,6300.0,18.623,18.641,18.6141,18.6141,6300.0
2012-06-25 11:15:00,20.75,20.78,20.75,20.76,4600.0,18.6141,18.641,18.6141,18.623,4600.0
2012-06-25 11:20:00,20.77,20.78,20.75,20.75,5600.0,18.632,18.641,18.6141,18.6141,5600.0
2012-06-25 11:25:00,20.75,20.75,20.75,20.75,8800.0,18.6141,18.6141,18.6141,18.6141,8800.0
2012-06-25 11:30:00,20.75,20.76,20.63,20.63,8400.0,18.6141,18.623,18.5064,18.5064,8400.0
2012-06-25 11:35:00,20.64,20.64,20.53,20.56,6900.0,18.5154,18.5154,18.4167,18.4436,6900.0
2012-06-25 11:40:00,20.58,20.58,20.51,20.51,7500.0,18.4616,18.4616,18.3988,18.3988,7500.0
2012-06-25 11:45:00,20.51,20.7,20.5,20.61,25900.0,18.3988,18.5692,18.3898,18.4885,25900.0
2012-06-25 11:50:00,20.6,20.6,20.51,20.51,2600.0,18.4795,18.4795,18.3988,18.3988,2600.0
2012-06-25 11:55:00,20.53,20.53,20.5,20.51,5400.0,18.4167,18.4167,18.3898,18.3988,5400.0
2012-06-25 12:00:00,20.5,20.53,20.48,20.51,14800.0,18.3898,18.4167,18.3719,18.3988,14800.0
2012-06-25 12:05:00,20.5,20.51,20.44,20.44,8500.0,18.3898,18.3988,18.336,18.336,8500.0
2012-06-25 12:10:00,20.43,20.47,20.41,20.47,8400.0,18.327,18.3629,18.3091,18.3629,8400.0
2012-06-25 12:15:00,20.47,20.61,20.47,20.6,11600.0,18.3629,18.4885,18.3629,18.4795,11600.0
2012-06-25 12:20:00,20.6,20.62,20.59,20.6,10800.0,18.4795,18.4974,18.4705,18.4795,10800.0
2012-06-25 12:25:00,20.59,20.59,20.55,20.55,1400.0,18.4705,18.4705,18.4346,18.4346,1400.0
2012-06-25 12:30:00,20.56,20.6,20.56,20.6,6300.0,18.4436,18.4795,18.4436,18.4795,6300.0
2012-06-25 12:35:00,20.6,20.6,20.52,20.52,3500.0,18.4795,18.4795,18.4077,18.4077,3500.0
2012-06-25 12:40:00,20.53,20.53,20.5,20.52,5300.0,18.4167,18.4167,18.3898,18.4077,5300.0
2012-06-25 12:45:00,20.53,20.54,20.5,20.54,7100.0,18.4167,18.4257,18.3898,18.4257,7100.0
2012-06-25 12:50:00,20.53,20.54,20.53,20.54,1500.0,18.4167,18.4257,18.4167,18.4257,1500.0
2012-06-25 12:55:00,20.54,20.54,20.51,20.53,3300.0,18.4257,18.4257,18.3988,18.4167,3300.0
2012-06-25 13:00:00,20.51,20.52,20.48,20.48,5000.0,18.3988,18.4077,18.3719,18.3719,5000.0
2012-06-25 13:05:00,20.48,20.49,20.48,20.49,2600.0,18.3719,18.3808,18.3719,18.3808,2600.0
2012-06-25 13:10:00,20.48,20.51,20.48,20.49,6200.0,18.3719,18.3988,18.3719,18.3808,6200.0
2012-06-25 13:15:00,20.49,20.52,20.49,20.52,3600.0,18.3808,18.4077,18.3808,18.4077,3600.0
2012-06-25 13:20:00,20.51,20.51,20.49,20.49,900.0,18.3988,18.3988,18.3808,18.3808,900.0
2012-06-25 13:25:00,20.5,20.59,20.5,20.59,8200.0,18.3898,18.4705,18.3898,18.4705,8200.0
2012-06-25 13:30:00,20.58,20.68,20.57,20.66,19400.0,18.4616,18.5513,18.4526,18.5333,19400.0
2012-06-25 13:35:00,20.67,20.7,20.66,20.68,5200.0,18.5423,18.5692,18.5333,18.5513,5200.0
2012-06-25 13:40:00,20.68,20.69,20.57,20.58,2200.0,18.5513,18.5602,18.4526,18.4616,2200.0
2012-06-25 13:45:00,20.58,20.59,20.57,20.57,3900.0,18.4616,18.4705,18.4526,18.4526,3900.0
2012-06-25 13:50:00,20.58,20.6,20.57,20.59,4400.0,18.4616,18.4795,18.4526,18.4705,4400.0
2012-06-25 13:55:00,20.58,20.62,20.58,20.62,3200.0,18.4616,18.4974,18.4616,18.4974,3200.0
2012-06-25 14:00:00,20.61,20.65,20.6,20.6,5000.0,18.4885,18.5244,18.4795,18.4795,5000.0
2012-06-25 14:05:00,20.61,20.62,20.58,20.6,3300.0,18.4885,18.4974,18.4616,18.4795,3300.0
2012-06-25 14:10:00,20.6,20.62,20.6,20.61,4300.0,18.4795,18.4974,18.4795,18.4885,4300.0
2012-06-25 14:15:00,20.62,20.71,20.62,20.62,6200.0,18.4974,18.5782,18.4974,18.4974,6200.0
2012-06-25 14:20:00,20.61,20.64,20.6,20.63,3400.0,18.4885,18.5154,18.4795,18.5064,3400.0
2012-06-25 14:25:00,20.64,20.64,20.61,20.61,7400.0,18.5154,18.5154,18.4885,18.4885,7400.0
2012-06-25 14:30:00,20.61,20.62,20.59,20.59,8800.0,18.4885,18.4974,18.4705,18.4705,8800.0
2012-06-25 14:35:00,20.61,20.62,20.6,20.62,2400.0,18.4885,18.4974,18.4795,18.4974,2400.0
2012-06-25 14:40:00,20.62,20.65,20.6,20.61,7200.0,18.4974,18.5244,18.4795,18.4885,7200.0
2012-06-25 14:45:00,20.61,20.63,20.59,20.6,6300.0,18.4885,18.5064,18.4705,18.4795,6300.0
2012-06-25 14:50:00,20.62,20.64,20.61,20.64,4800.0,18.4974,18.5154,18.4885,18.5154,4800.0
2012-06-25 14:55:00,20.63,20.65,20.61,20.62,5200.0,18.5064,18.5244,18.4885,18.4974,5200.0
2012-06-25 15:00:00,20.62,20.64,20.6,20.6,9600.0,18.4974,18.5154,18.4795,18.4795,9600.0
2012-06-25 15:05:00,20.6,20.69,20.6,20.68,9500.0,18.4795,18.5602,18.4795,18.5513,9500.0
2012-06-25 15:10:00,20.67,20.77,20.67,20.77,13000.0,18.5423,18.632,18.5423,18.632,13000.0
2012-06-25 15:15:00,20.76,20.76,20.65,20.75,6600.0,18.623,18.623,18.5244,18.6141,6600.0
2012-06-25 15:20:00,20.72,20.75,20.67,20.69,5600.0,18.5871,18.6141,18.5423,18.5602,5600.0
2012-06-25 15:25:00,20.69,20.7,20.67,20.68,4800.0,18.5602,18.5692,18.5423,18.5513,4800.0
2012-06-25 15:30:00,20.67,20.75,20.65,20.69,17000.0,18.5423,18.6141,18.5244,18.5602,17000.0
2012-06-25 15:35:00,20.69,20.73,20.66,20.71,7300.0,18.5602,18.5961,18.5333,18.5782,7300.0
2012-06-25 15:40:00,20.71,20.73,20.68,20.72,22400.0,18.5782,18.5961,18.5513,18.5871,22400.0
2012-06-25 15:45:00,20.72,20.78,20.72,20.75,20800.0,18.5871,18.641,18.5871,18.6141,20800.0
2012-06-25 15:50:00,20.75,20.78,20.7,20.73,40900.0,18.6141,18.641,18.5692,18.5961,40900.0
2012-06-25 15:55:00,20.73,20.74,20.68,20.72,50700.0,18.5961,18.6051,18.5513,18.5871,50700.0
2012-06-26 09:30:00,20.72,20.97,20.61,20.72,14500.0,18.5871,18.8114,18.4885,18.5871,14500.0
2012-06-26 09:35:00,20.73,20.89,20.73,20.89,7900.0,18.5961,18.7396,18.5961,18.7396,7900.0
2012-06-26 09:40:00,20.89,20.97,20.87,20.88,11200.0,18.7396,18.8114,18.7217,18.7307,11200.0
2012-06-26 09:45:00,20.86,20.9,20.75,20.76,10800.0,18.7127,18.7486,18.6141,18.623,10800.0
2012-06-26 09:50:00,20.75,20.78,20.7,20.76,14500.0,18.6141,18.641,18.5692,18.623,14500.0
2012-06-26 09:55:00,20.76,20.84,20.73,20.82,4000.0,18.623,18.6948,18.5961,18.6769,4000.0
2012-06-26 10:00:00,20.83,20.88,20.73,20.86,15800.0,18.6858,18.7307,18.5961,18.7127,15800.0
2012-06-26 10:05:00,20.87,20.97,20.85,20.94,7200.0,18.7217,18.8114,18.7038,18.7845,7200.0
2012-06-26 10:10:00,20.92,20.92,20.8,20.8,8000.0,18.7666,18.7666,18.6589,18.6589,8000.0
2012-06-26 10:15:00,20.8,20.8,20.69,20.69,16500.0,18.6589,18.6589,18.5602,18.5602,16500.0
2012-06-26 10:20:00,20.68,20.68,20.62,20.65,6400.0,18.5513,18.5513,18.4974,18.5244,6400.0
2012-06-26 10:25:00,20.64,20.64,20.51,20.52,10000.0,18.5154,18.5154,18.3988,18.4077,10000.0
2012-06-26 10:30:00,20.51,20.68,20.5,20.68,30700.0,18.3988,18.5513,18.3898,18.5513,30700.0
2012-06-26 10:35:00,20.65,20.72,20.62,20.69,13200.0,18.5244,18.5871,18.4974,18.5602,13200.0
2012-06-26 10:40:00,20.68,20.69,20.57,20.61,20000.0,18.5513,18.5602,18.4526,18.4885,20000.0
2012-06-26 10:45:00,20.6,20.6,20.53,20.54,6000.0,18.4795,18.4795,18.4167,18.4257,6000.0
2012-06-26 10:50:00,20.53,20.62,20.52,20.62,7800.0,18.4167,18.4974,18.4077,18.4974,7800.0
2012-06-26 10:55:00,20.64,20.69,20.62,20.66,155900.0,18.5154,18.5602,18.4974,18.5333,155900.0
2012-06-26 11:00:00,20.66,20.76,20.66,20.66,15000.0,18.5333,18.623,18.5333,18.5333,15000.0
2012-06-26 11:05:00,20.65,20.66,20.56,20.65,34800.0,18.5244,18.5333,18.4436,18.5244,34800.0
2012-06-26 11:10:00,20.64,20.67,20.59,20.67,12800.0,18.5154,18.5423,18.4705,18.5423,12800.0
2012-06-26 11:15:00,20.65,20.65,20.59,20.61,19200.0,18.5244,18.5244,18.4705,18.4885,19200.0
2012-06-26 11:20:00,20.61,20.66,20.59,20.64,27500.0,18.4885,18.5333,18.4705,18.5154,27500.0
2012-06-26 11:25:00,20.64,20.64,20.6,20.63,9400.0,18.5154,18.5154,18.4795,18.5064,9400.0
2012-06-26 11:30:00,20.63,20.68,20.61,20.65,9300.0,18.5064,18.5513,18.4885,18.5244,9300.0
2012-06-26 11:35:00,20.66,20.66,20.63,20.63,2500.0,18.5333,18.5333,18.5064,18.5064,2500.0
2012-06-26 11:40:00,20.62,20.66,20.6,20.66,7100.0,18.4974,18.5333,18.4795,18.5333,7100.0
2012-06-26 11:45:00,20.64,20.69,20.64,20.67,8400.0,18.5154,18.5602,18.5154,18.5423,8400.0
2012-06-26 11:50:00,20.66,20.7,20.66,20.69,39600.0,18.5333,18.5692,18.5333,18.5602,39600.0
2012-06-26 11:55:00,20.68,20.71,20.67,20.69,43800.0,18.5513,18.5782,18.5423,18.5602,43800.0
2012-06-26 12:00:00,20.69,20.75,20.68,20.75,8200.0,18.5602,18.6141,18.5513,18.6141,8200.0
2012-06-26 12:05:00,20.76,20.82,20.73,20.73,5600.0,18.623,18.6769,18.5961,18.5961,5600.0
2012-06-26 12:10:00,20.74,20.78,20.72,20.73,21700.0,18.6051,18.641,18.5871,18.5961,21700.0
2012-06-26 12:15:00,20.72,20.72,20.69,20.72,3100.0,18.5871,18.5871,18.5602,18.5871,3100.0
2012-06-26 12:20:00,20.71,20.73,20.69,20.7,13400.0,18.5782,18.5961,18.5602,18.5692,13400.0
2012-06-26 12:25:00,20.7,20.71,20.69,20.71,4200.0,18.5692,18.5782,18.5602,18.5782,4200.0
2012-06-26 12:30:00,20.71,20.72,20.69,20.7,8000.0,18.5782,18.5871,18.5602,18.5692,8000.0
2012-06-26 12:35:00,20.71,20.71,20.7,20.7,2200.0,18.5782,18.5782,18.5692,18.5692,2200.0
2012-06-26 12:40:00,20.7,20.78,20.7,20.78,8200.0,18.5692,18.641,18.5692,18.641,8200.0
2012-06-26 12:45:00,20.78,20.81,20.74,20.74,11400.0,18.641,18.6679,18.6051,18.6051,11400.0
2012-06-26 12:50:00,20.75,20.75,20.73,20.75,3800.0,18.6141,18.6141,18.5961,18.6141,3800.0
2012-06-26 12:55:00,20.75,20.76,20.72,20.75,5400.0,18.6141,18.623,18.5871,18.6141,5400.0
2012-06-26 13:00:00,20.75,20.76,20.73,20.75,16300.0,18.6141,18.623,18.5961,18.6141,16300.0
2012-06-26 13:05:00,20.75,20.75,20.73,20.74,8900.0,18.6141,18.6141,18.5961,18.6051,8900.0
2012-06-26 13:10:00,20.74,20.77,20.73,20.75,7600.0,18.6051,18.632,18.5961,18.6141,7600.0
2012-06-26 13:15:00,20.75,20.78,20.74,20.75,19000.0,18.6141,18.641,18.6051,18.6141,19000.0
2012-06-26 13:20:00,20.75,20.75,20.73,20.75,14100.0,18.6141,18.6141,18.5961,18.6141,14100.0
2012-06-26 13:25:00,20.75,20.77,20.74,20.75,4000.0,18.6141,18.632,18.6051,18.6141,4000.0
2012-06-26 13:30:00,20.75,20.77,20.72,20.73,8900.0,18.6141,18.632,18.5871,18.5961,8900.0
2012-06-26 13:35:00,20.73,20.81,20.73,20.81,7100.0,18.5961,18.6679,18.5961,18.6679,7100.0
2012-06-26 13:40:00,20.8,20.8,20.75,20.75,4500.0,18.6589,18.6589,18.6141,18.6141,4500.0
2012-06-26 13:45:00,20.75,20.76,20.73,20.76,6800.0,18.6141,18.623,18.5961,18.623,6800.0
2012-06-26 13:50:00,20.77,20.79,20.77,20.77,2700.0,18.632,18.6499,18.632,18.632,2700.0
2012-06-26 13:55:00,20.77,20.77,20.74,20.77,4200.0,18.632,18.632,18.6051,18.632,4200.0
2012-06-26 14:00:00,20.76,20.82,20.76,20.8,3600.0,18.623,18.6769,18.623,18.6589,3600.0
2012-06-26 14:05:00,20.81,20.91,20.77,20.91,7400.0,18.6679,18.7576,18.632,18.7576,7400.0
2012-06-26 14:10:00,20.87,20.91,20.85,20.91,6500.0,18.7217,18.7576,18.7038,18.7576,6500.0
2012-06-26 14:15:00,20.9,20.96,20.89,20.96,5800.0,18.7486,18.8024,18.7396,18.8024,5800.0
2012-06-26 14:20:00,20.97,20.98,20.9,20.92,3100.0,18.8114,18.8204,18.7486,18.7666,3100.0
2012-06-26 14:25:00,20.92,20.93,20.9,20.9,8400.0,18.7666,18.7755,18.7486,18.7486,8400.0
2012-06-26 14:30:00,20.91,20.93,20.83,20.85,12000.0,18.7576,18.7755,18.6858,18.7038,12000.0
2012-06-26 14:35:00,20.88,20.91,20.85,20.91,45200.0,18.7307,18.7576,18.7038,18.7576,45200.0
2012-06-26 14:40:00,20.9,20.96,20.9,20.95,5800.0,18.7486,18.8024,18.7486,18.7935,5800.0
2012-06-26 14:45:00,20.96,21.0,20.94,20.96,14200.0,18.8024,18.8383,18.7845,18.8024,14200.0
2012-06-26 14:50:00,20.95,20.95,20.87,20.93,20000.0,18.7935,18.7935,18.7217,18.7755,20000.0
2012-06-26 14:55:00,20.93,20.95,20.92,20.95,2100.0,18.7755,18.7935,18.7666,18.7935,2100.0
2012-06-26 15:00:00,20.95,20.98,20.95,20.97,8300.0,18.7935,18.8204,18.7935,18.8114,8300.0
2012-06-26 15:05:00,20.97,21.0,20.96,21.0,12000.0,18.8114,18.8383,18.8024,18.8383,12000.0
2012-06-26 15:10:00,20.99,21.05,20.99,20.99,18100.0,18.8294,18.8832,18.8294,18.8294,18100.0
2012-06-26 15:15:00,20.99,21.03,20.99,21.01,13400.0,18.8294,18.8652,18.8294,18.8473,13400.0
2012-06-26 15:20:00,21.01,21.02,21.0,21.02,2800.0,18.8473,18.8563,18.8383,18.8563,2800.0
2012-06-26 15:25:00,21.01,21.06,21.0,21.04,20000.0,18.8473,18.8921,18.8383,18.8742,20000.0
2012-06-26 15:30:00,21.05,21.06,21.0,21.01,6500.0,18.8832,18.8921,18.8383,18.8473,6500.0
2012-06-26 15:35:00,21.02,21.05,21.01,21.02,6400.0,18.8563,18.8832,18.8473,18.8563,6400.0
2012-06-26 15:40:00,21.02,21.02,20.98,21.01,10400.0,18.8563,18.8563,18.8204,18.8473,10400.0
2012-06-26 15:45:00,20.99,21.03,20.97,21.02,6800.0,18.8294,18.8652,18.8114,18.8563,6800.0
2012-06-26 15:50:00,21.02,21.05,20.98,21.05,35400.0,18.8563,18.8832,18.8204,18.8832,35400.0
2012-06-26 15:55:00,21.04,21.04,20.97,21.0,42100.0,18.8742,18.8742,18.8114,18.8383,42100.0
2012-06-27 09:30:00,21.18,21.26,21.15,21.15,6500.0,18.9998,19.0716,18.9729,18.9729,6500.0
2012-06-27 09:35:00,21.16,21.36,21.14,21.36,4500.0,18.9819,19.1613,18.9639,19.1613,4500.0
2012-06-27 09:40:00,21.31,21.31,21.1,21.15,5700.0,19.1164,19.1164,18.928,18.9729,5700.0
2012-06-27 09:45:00,21.17,21.17,20.96,20.96,5000.0,18.9908,18.9908,18.8024,18.8024,5000.0
2012-06-27 09:50:00,20.95,20.96,20.89,20.95,3200.0,18.7935,18.8024,18.7396,18.7935,3200.0
2012-06-27 09:55:00,20.95,21.09,20.94,21.05,17000.0,18.7935,18.9191,18.7845,18.8832,17000.0
2012-06-27 10:00:00,21.13,21.28,21.11,21.2,6000.0,18.9549,19.0895,18.937,19.0177,6000.0
2012-06-27 10:05:00,21.25,21.38,21.24,21.32,3400.0,19.0626,19.1792,19.0536,19.1254,3400.0
2012-06-27 10:10:00,21.32,21.42,21.31,21.31,9400.0,19.1254,19.2151,19.1164,19.1164,9400.0
2012-06-27 10:15:00,21.32,21.34,21.21,21.23,13000.0,19.1254,19.1433,19.0267,19.0446,13000.0
2012-06-27 10:20:00,21.26,21.29,21.23,21.23,1800.0,19.0716,19.0985,19.0446,19.0446,1800.0
2012-06-27 10:25:00,21.23,21.23,21.18,21.22,2300.0,19.0446,19.0446,18.9998,19.0357,2300.0
2012-06-27 10:30:00,21.22,21.22,21.16,21.18,6900.0,19.0357,19.0357,18.9819,18.9998,6900.0
2012-06-27 10:35:00,21.18,21.18,21.18,21.18,0.0,18.9998,18.9998,18.9998,18.9998,0.0
2012-06-27 10:40:00,21.15,21.15,21.04,21.06,8500.0,18.9729,18.9729,18.8742,18.8921,8500.0
2012-06-27 10:45:00,21.06,21.07,21.02,21.04,13900.0,18.8921,18.9011,18.8563,18.8742,13900.0
2012-06-27 10:50:00,21.03,21.03,20.98,21.01,7200.0,18.8652,18.8652,18.8204,18.8473,7200.0
2012-06-27 10:55:00,21.02,21.13,20.99,21.12,6200.0,18.8563,18.9549,18.8294,18.946,6200.0
2012-06-27 11:00:00,21.12,21.13,21.11,21.12,1500.0,18.946,18.9549,18.937,18.946,1500.0
2012-06-27 11:05:00,21.12,21.15,21.1,21.14,3100.0,18.946,18.9729,18.928,18.9639,3100.0
2012-06-27 11:10:00,21.13,21.13,21.03,21.09,6800.0,18.9549,18.9549,18.8652,18.9191,6800.0
2012-06-27 11:15:00,21.06,21.06,20.98,21.05,7300.0,18.8921,18.8921,18.8204,18.8832,7300.0
2012-06-27 11:20:00,21.05,21.05,21.01,21.01,5300.0,18.8832,18.8832,18.8473,18.8473,5300.0
2012-06-27 11:25:00,21.01,21.02,21.01,21.02,6600.0,18.8473,18.8563,18.8473,18.8563,6600.0
2012-06-27 11:30:00,21.02,21.08,21.01,21.05,3900.0,18.8563,18.9101,18.8473,18.8832,3900.0
2012-06-27 11:35:00,21.05,21.11,21.05,21.09,2300.0,18.8832,18.937,18.8832,18.9191,2300.0
2012-06-27 11:40:00,21.09,21.17,21.07,21.14,11900.0,18.9191,18.9908,18.9011,18.9639,11900.0
2012-06-27 11:45:00,21.14,21.19,21.1,21.11,34500.0,18.9639,19.0088,18.928,18.937,34500.0
2012-06-27 11:50:00,21.13,21.14,21.05,21.05,31800.0,18.9549,18.9639,18.8832,18.8832,31800.0
2012-06-27 11:55:00,21.05,21.06,21.02,21.03,18500.0,18.8832,18.8921,18.8563,18.8652,18500.0
2012-06-27 12:00:00,21.03,21.03,21.01,21.03,7200.0,18.8652,18.8652,18.8473,18.8652,7200.0
2012-06-27 12:05:00,21.04,21.1,21.03,21.1,7100.0,18.8742,18.928,18.8652,18.928,7100.0
2012-06-27 12:10:00,21.09,21.17,21.09,21.13,8000.0,18.9191,18.9908,18.9191,18.9549,8000.0
2012-06-27 12:15:00,21.14,21.14,21.12,21.13,3800.0,18.9639,18.9639,18.946,18.9549,3800.0
2012-06-27 12:20:00,21.13,21.17,21.13,21.17,2700.0,18.9549,18.9908,18.9549,18.9908,2700.0
2012-06-27 12:25:00,21.16,21.23,21.15,21.23,6100.0,18.9819,19.0446,18.9729,19.0446,6100.0
2012-06-27 12:30:00,21.22,21.23,21.15,21.16,3900.0,19.0357,19.0446,18.9729,18.9819,3900.0
2012-06-27 12:35:00,21.16,21.2,21.16,21.17,6200.0,18.9819,19.0177,18.9819,18.9908,6200.0
2012-06-27 12:40:00,21.17,21.18,21.15,21.17,3100.0,18.9908,18.9998,18.9729,18.9908,3100.0
2012-06-27 12:45:00,21.18,21.18,21.15,21.17,10600.0,18.9998,18.9998,18.9729,18.9908,10600.0
2012-06-27 12:50:00,21.17,21.19,21.16,21.18,9900.0,18.9908,19.0088,18.9819,18.9998,9900.0
2012-06-27 12:55:00,21.15,21.22,21.15,21.22,28900.0,18.9729,19.0357,18.9729,19.0357,28900.0
2012-06-27 13:00:00,21.23,21.23,21.2,21.21,1800.0,19.0446,19.0446,19.0177,19.0267,1800.0
2012-06-27 13:05:00,21.21,21.22,21.2,21.2,2300.0,19.0267,19.0357,19.0177,19.0177,2300.0
2012-06-27 13:10:00,21.21,21.22,21.2,21.21,3000.0,19.0267,19.0357,19.0177,19.0267,3000.0
2012-06-27 13:15:00,21.21,21.26,21.2,21.26,6400.0,19.0267,19.0716,19.0177,19.0716,6400.0
2012-06-27 13:20:00,21.26,21.3,21.26,21.27,7100.0,19.0716,19.1074,19.0716,19.0805,7100.0
2012-06-27 13:25:00,21.28,21.28,21.26,21.27,1400.0,19.0895,19.0895,19.0716,19.0805,1400.0
2012-06-27 13:30:00,21.27,21.27,21.22,21.22,14300.0,19.0805,19.0805,19.0357,19.0357,14300.0
2012-06-27 13:35:00,21.22,21.23,21.22,21.22,6300.0,19.0357,19.0446,19.0357,19.0357,6300.0
2012-06-27 13:40:00,21.22,21.25,21.22,21.22,8800.0,19.0357,19.0626,19.0357,19.0357,8800.0
2012-06-27 13:45:00,21.22,21.23,21.21,21.23,3600.0,19.0357,19.0446,19.0267,19.0446,3600.0
2012-06-27 13:50:00,21.23,21.25,21.19,21.21,24800.0,19.0446,19.0626,19.0088,19.0267,24800.0
2012-06-27 13:55:00,21.21,21.21,21.17,21.2,5100.0,19.0267,19.0267,18.9908,19.0177,5100.0
2012-06-27 14:00:00,21.21,21.21,21.17,21.18,4300.0,19.0267,19.0267,18.9908,18.9998,4300.0
2012-06-27 14:05:00,21.18,21.18,21.16,21.16,13400.0,18.9998,18.9998,18.9819,18.9819,13400.0
2012-06-27 14:10:00,21.16,21.21,21.16,21.18,13300.0,18.9819,19.0267,18.9819,18.9998,13300.0
2012-06-27 14:15:00,21.18,21.21,21.16,21.18,3200.0,18.9998,19.0267,18.9819,18.9998,3200.0
2012-06-27 14:20:00,21.18,21.23,21.17,21.23,28900.0,18.9998,19.0446,18.9908,19.0446,28900.0
2012-06-27 14:25:00,21.21,21.23,21.2,21.2,12600.0,19.0267,19.0446,19.0177,19.0177,12600.0
2012-06-27 14:30:00,21.2,21.23,21.2,21.23,6800.0,19.0177,19.0446,19.0177,19.0446,6800.0
2012-06-27 14:35:00,21.22,21.22,21.16,21.16,126900.0,19.0357,19.0357,18.9819,18.9819,126900.0
2012-06-27 14:40:00,21.16,21.16,21.12,21.14,33100.0,18.9819,18.9819,18.946,18.9639,33100.0
2012-06-27 14:45:00,21.15,21.21,21.14,21.2,12500.0,18.9729,19.0267,18.9639,19.0177,12500.0
2012-06-27 14:50:00,21.22,21.22,21.19,21.22,8200.0,19.0357,19.0357,19.0088,19.0357,8200.0
2012-06-27 14:55:00,21.22,21.24,21.2,21.21,9500.0,19.0357,19.0536,19.0177,19.0267,9500.0
2012-06-27 15:00:00,21.21,21.21,21.2,21.21,3600.0,19.0267,19.0267,19.0177,19.0267,3600.0
2012-06-27 15:05:00,21.2,21.23,21.2,21.21,6200.0,19.0177,19.0446,19.0177,19.0267,6200.0
2012-06-27 15:10:00,21.22,21.24,21.2,21.22,4700.0,19.0357,19.0536,19.0177,19.0357,4700.0
2012-06-27 15:15:00,21.22,21.22,21.2,21.22,7000.0,19.0357,19.0357,19.0177,19.0357,7000.0
2012-06-27 15:20:00,21.23,21.24,21.21,21.23,6700.0,19.0446,19.0536,19.0267,19.0446,6700.0
2012-06-27 15:25:00,21.23,21.29,21.22,21.22,5400.0,19.0446,19.0985,19.0357,19.0357,5400.0
2012-06-27 15:30:00,21.24,21.27,21.22,21.25,3100.0,19.0536,19.0805,19.0357,19.0626,3100.0
2012-06-27 15:35:00,21.25,21.37,21.25,21.36,12600.0,19.0626,19.1702,19.0626,19.1613,12600.0
2012-06-27 15:40:00,21.37,21.41,21.31,21.36,10100.0,19.1702,19.2061,19.1164,19.1613,10100.0
2012-06-27 15:45:00,21.33,21.36,21.27,21.36,21900.0,19.1344,19.1613,19.0805,19.1613,21900.0
2012-06-27 15:50:00,21.36,21.36,21.26,21.27,15100.0,19.1613,19.1613,19.0716,19.0805,15100.0
2012-06-27 15:55:00,21.27,21.36,21.25,21.35,32800.0,19.0805,19.1613,19.0626,19.1523,32800.0
2012-06-28 09:30:00,21.24,21.25,21.0,21.04,47500.0,19.0536,19.0626,18.8383,18.8742,47500.0
2012-06-28 09:35:00,21.07,21.09,20.99,21.04,14700.0,18.9011,18.9191,18.8294,18.8742,14700.0
2012-06-28 09:40:00,21.08,21.11,21.03,21.06,17500.0,18.9101,18.937,18.8652,18.8921,17500.0
2012-06-28 09:45:00,21.04,21.18,21.01,21.17,13300.0,18.8742,18.9998,18.8473,18.9908,13300.0
2012-06-28 09:50:00,21.19,21.43,21.19,21.42,7800.0,19.0088,19.2241,19.0088,19.2151,7800.0
2012-06-28 09:55:00,21.42,21.48,21.4,21.43,3900.0,19.2151,19.2689,19.1971,19.2241,3900.0
2012-06-28 10:00:00,21.43,21.43,21.35,21.38,2000.0,19.2241,19.2241,19.1523,19.1792,2000.0
2012-06-28 10:05:00,21.38,21.38,21.16,21.21,6900.0,19.1792,19.1792,18.9819,19.0267,6900.0
2012-06-28 10:10:00,21.26,21.35,21.25,21.25,4500.0,19.0716,19.1523,19.0626,19.0626,4500.0
2012-06-28 10:15:00,21.22,21.34,21.19,21.34,4600.0,19.0357,19.1433,19.0088,19.1433,4600.0
2012-06-28 10:20:00,21.34,21.37,21.3,21.31,6100.0,19.1433,19.1702,19.1074,19.1164,6100.0
2012-06-28 10:25:00,21.31,21.31,21.19,21.19,19500.0,19.1164,19.1164,19.0088,19.0088,19500.0
2012-06-28 10:30:00,21.17,21.18,21.14,21.16,13600.0,18.9908,18.9998,18.9639,18.9819,13600.0
2012-06-28 10:35:00,21.15,21.15,20.99,21.08,47700.0,18.9729,18.9729,18.8294,18.9101,47700.0
2012-06-28 10:40:00,21.07,21.1,21.01,21.06,16600.0,18.9011,18.928,18.8473,18.8921,16600.0
2012-06-28 10:45:00,21.07,21.18,21.06,21.13,5700.0,18.9011,18.9998,18.8921,18.9549,5700.0
2012-06-28 10:50:00,21.13,21.15,21.04,21.04,18700.0,18.9549,18.9729,18.8742,18.8742,18700.0
2012-06-28 10:55:00,21.06,21.1,21.05,21.09,9700.0,18.8921,18.928,18.8832,18.9191,9700.0
2012-06-28 11:00:00,21.1,21.18,21.06,21.11,44000.0,18.928,18.9998,18.8921,18.937,44000.0
2012-06-28 11:05:00,21.1,21.1,21.02,21.1,13800.0,18.928,18.928,18.8563,18.928,13800.0
2012-06-28 11:10:00,21.1,21.14,21.03,21.14,15300.0,18.928,18.9639,18.8652,18.9639,15300.0
2012-06-28 11:15:00,21.13,21.24,21.13,21.24,4500.0,18.9549,19.0536,18.9549,19.0536,4500.0
2012-06-28 11:20:00,21.24,21.37,21.24,21.35,3600.0,19.0536,19.1702,19.0536,19.1523,3600.0
2012-06-28 11:25:00,21.35,21.4,21.33,21.4,9600.0,19.1523,19.1971,19.1344,19.1971,9600.0
2012-06-28 11:30:00,21.41,21.43,21.4,21.4,3700.0,19.2061,19.2241,19.1971,19.1971,3700.0
2012-06-28 11:35:00,21.4,21.43,21.38,21.38,10500.0,19.1971,19.2241,19.1792,19.1792,10500.0
2012-06-28 11:40:00,21.39,21.4,21.33,21.35,5500.0,19.1882,19.1971,19.1344,19.1523,5500.0
2012-06-28 11:45:00,21.35,21.37,21.34,21.37,3000.0,19.1523,19.1702,19.1433,19.1702,3000.0
2012-06-28 11:50:00,21.37,21.4,21.36,21.36,19700.0,19.1702,19.1971,19.1613,19.1613,19700.0
2012-06-28 11:55:00,21.36,21.4,21.35,21.39,10700.0,19.1613,19.1971,19.1523,19.1882,10700.0
2012-06-28 12:00:00,21.41,21.41,21.39,21.41,1800.0,19.2061,19.2061,19.1882,19.2061,1800.0
2012-06-28 12:05:00,21.41,21.42,21.37,21.42,7500.0,19.2061,19.2151,19.1702,19.2151,7500.0
2012-06-28 12:10:00,21.44,21.5,21.43,21.49,9600.0,19.233,19.2869,19.2241,19.2779,9600.0
2012-06-28 12:15:00,21.49,21.5,21.44,21.47,10700.0,19.2779,19.2869,19.233,19.2599,10700.0
2012-06-28 12:20:00,21.49,21.51,21.42,21.45,5400.0,19.2779,19.2958,19.2151,19.242,5400.0
2012-06-28 12:25:00,21.44,21.47,21.43,21.43,4000.0,19.233,19.2599,19.2241,19.2241,4000.0
2012-06-28 12:30:00,21.43,21.45,21.37,21.4,5500.0,19.2241,19.242,19.1702,19.1971,5500.0
2012-06-28 12:35:00,21.39,21.39,21.34,21.35,24800.0,19.1882,19.1882,19.1433,19.1523,24800.0
2012-06-28 12:40:00,21.34,21.34,21.3,21.3,5900.0,19.1433,19.1433,19.1074,19.1074,5900.0
2012-06-28 12:45:00,21.3,21.31,21.28,21.3,2300.0,19.1074,19.1164,19.0895,19.1074,2300.0
2012-06-28 12:50:00,21.28,21.33,21.28,21.3,4700.0,19.0895,19.1344,19.0895,19.1074,4700.0
2012-06-28 12:55:00,21.3,21.3,21.25,21.25,1800.0,19.1074,19.1074,19.0626,19.0626,1800.0
2012-06-28 13:00:00,21.25,21.25,21.18,21.25,6800.0,19.0626,19.0626,18.9998,19.0626,6800.0
2012-06-28 13:05:00,21.26,21.3,21.25,21.29,1500.0,19.0716,19.1074,19.0626,19.0985,1500.0
2012-06-28 13:10:00,21.29,21.3,21.27,21.27,800.0,19.0985,19.1074,19.0805,19.0805,800.0
2012-06-28 13:15:00,21.24,21.24,21.21,21.21,1300.0,19.0536,19.0536,19.0267,19.0267,1300.0
2012-06-28 13:20:00,21.2,21.25,21.19,21.21,8600.0,19.0177,19.0626,19.0088,19.0267,8600.0
2012-06-28 13:25:00,21.24,21.25,21.23,21.23,1600.0,19.0536,19.0626,19.0446,19.0446,1600.0
2012-06-28 13:30:00,21.22,21.23,21.18,21.21,2300.0,19.0357,19.0446,18.9998,19.0267,2300.0
2012-06-28 13:35:00,21.19,21.19,21.16,21.18,3900.0,19.0088,19.0088,18.9819,18.9998,3900.0
2012-06-28 13:40:00,21.18,21.2,21.18,21.2,8300.0,18.9998,19.0177,18.9998,19.0177,8300.0
2012-06-28 13:45:00,21.21,21.22,21.2,21.2,4300.0,19.0267,19.0357,19.0177,19.0177,4300.0
2012-06-28 13:50:00,21.21,21.22,21.19,21.2,16000.0,19.0267,19.0357,19.0088,19.0177,16000.0
2012-06-28 13:55:00,21.21,21.26,21.19,21.23,5200.0,19.0267,19.0716,19.0088,19.0446,5200.0
2012-06-28 14:00:00,21.23,21.23,21.2,21.21,4100.0,19.0446,19.0446,19.0177,19.0267,4100.0
2012-06-28 14:05:00,21.19,21.24,21.19,21.24,3100.0,19.0088,19.0536,19.0088,19.0536,3100.0
2012-06-28 14:10:00,21.23,21.23,21.2,21.21,5400.0,19.0446,19.0446,19.0177,19.0267,5400.0
2012-06-28 14:15:00,21.21,21.24,21.2,21.24,17200.0,19.0267,19.0536,19.0177,19.0536,17200.0
2012-06-28 14:20:00,21.23,21.28,21.18,21.21,20600.0,19.0446,19.0895,18.9998,19.0267,20600.0
2012-06-28 14:25:00,21.22,21.22,21.21,21.21,3400.0,19.0357,19.0357,19.0267,19.0267,3400.0
2012-06-28 14:30:00,21.19,21.21,21.19,21.2,7100.0,19.0088,19.0267,19.0088,19.0177,7100.0
2012-06-28 14:35:00,21.19,21.19,21.12,21.13,34200.0,19.0088,19.0088,18.946,18.9549,34200.0
2012-06-28 14:40:00,21.13,21.18,21.13,21.18,2800.0,18.9549,18.9998,18.9549,18.9998,2800.0
2012-06-28 14:45:00,21.19,21.2,21.19,21.2,4000.0,19.0088,19.0177,19.0088,19.0177,4000.0
2012-06-28 14:50:00,21.19,21.2,21.17,21.17,3500.0,19.0088,19.0177,18.9908,18.9908,3500.0
2012-06-28 14:55:00,21.18,21.21,21.15,21.16,8900.0,18.9998,19.0267,18.9729,18.9819,8900.0
2012-06-28 15:00:00,21.16,21.21,21.16,21.18,4500.0,18.9819,19.0267,18.9819,18.9998,4500.0
2012-06-28 15:05:00,21.18,21.25,21.18,21.2,5600.0,18.9998,19.0626,18.9998,19.0177,5600.0
2012-06-28 15:10:00,21.2,21.21,21.17,21.19,5200.0,19.0177,19.0267,18.9908,19.0088,5200.0
2012-06-28 15:15:00,21.18,21.2,21.15,21.2,5600.0,18.9998,19.0177,18.9729,19.0177,5600.0
2012-06-28 15:20:00,21.2,21.25,21.19,21.23,17500.0,19.0177,19.0626,19.0088,19.0446,17500.0
2012-06-28 15:25:00,21.23,21.25,21.18,21.23,5500.0,19.0446,19.0626,18.9998,19.0446,5500.0
2012-06-28 15:30:00,21.24,21.41,21.23,21.31,14800.0,19.0536,19.2061,19.0446,19.1164,14800.0
2012-06-28 15:35:00,21.36,21.47,21.31,21.45,13300.0,19.1613,19.2599,19.1164,19.242,13300.0
2012-06-28 15:40:00,21.47,21.47,21.33,21.38,5900.0,19.2599,19.2599,19.1344,19.1792,5900.0
2012-06-28 15:45:00,21.38,21.49,21.38,21.46,9800.0,19.1792,19.2779,19.1792,19.251,9800.0
2012-06-28 15:50:00,21.46,21.47,21.38,21.45,28600.0,19.251,19.2599,19.1792,19.242,28600.0
2012-06-28 15:55:00,21.45,21.55,21.43,21.48,34500.0,19.242,19.3317,19.2241,19.2689,34500.0
2012-06-29 09:30:00,22.54,23.26,22.31,22.67,91500.0,20.2198,20.8657,20.0135,20.3364,91500.0
2012-06-29 09:35:00,22.67,22.69,22.55,22.58,19600.0,20.3364,20.3544,20.2288,20.2557,19600.0
2012-06-29 09:40:00,22.56,22.61,22.47,22.47,36400.0,20.2377,20.2826,20.157,20.157,36400.0
2012-06-29 09:45:00,22.5,22.5,22.4,22.4,37000.0,20.1839,20.1839,20.0942,20.0942,37000.0
2012-06-29 09:50:00,22.41,22.47,22.32,22.38,17900.0,20.1032,20.157,20.0224,20.0763,17900.0
2012-06-29 09:55:00,22.43,22.43,22.35,22.43,19600.0,20.1211,20.1211,20.0494,20.1211,19600.0
2012-06-29 10:00:00,22.42,22.51,22.42,22.5,66800.0,20.1122,20.1929,20.1122,20.1839,66800.0
2012-06-29 10:05:00,22.49,22.58,22.49,22.58,51500.0,20.1749,20.2557,20.1749,20.2557,51500.0
2012-06-29 10:10:00,22.58,24.2,22.57,23.15,557800.0,20.2557,21.7089,20.2467,20.767,557800.0
2012-06-29 10:15:00,23.17,23.53,23.05,23.37,78000.0,20.785,21.1079,20.6773,20.9644,78000.0
2012-06-29 10:20:00,23.35,23.47,23.3,23.47,82800.0,20.9464,21.0541,20.9016,21.0541,82800.0
2012-06-29 10:25:00,23.44,23.44,23.16,23.26,35700.0,21.0272,21.0272,20.776,20.8657,35700.0
2012-06-29 10:30:00,23.24,23.25,23.06,23.1,40400.0,20.8477,20.8567,20.6863,20.7222,40400.0
2012-06-29 10:35:00,23.1,23.11,23.0,23.04,18100.0,20.7222,20.7311,20.6325,20.6683,18100.0
2012-06-29 10:40:00,23.03,23.11,23.02,23.04,77800.0,20.6594,20.7311,20.6504,20.6683,77800.0
2012-06-29 10:45:00,23.04,23.09,22.96,23.01,24100.0,20.6683,20.7132,20.5966,20.6414,24100.0
2012-06-29 10:50:00,23.0,23.02,22.94,22.94,22200.0,20.6325,20.6504,20.5786,20.5786,22200.0
2012-06-29 10:55:00,22.93,23.05,22.93,23.03,14300.0,20.5697,20.6773,20.5697,20.6594,14300.0
2012-06-29 11:00:00,23.04,23.1,22.99,23.03,24500.0,20.6683,20.7222,20.6235,20.6594,24500.0
2012-06-29 11:05:00,23.05,23.05,23.0,23.04,10200.0,20.6773,20.6773,20.6325,20.6683,10200.0
2012-06-29 11:10:00,23.02,23.09,23.01,23.02,23700.0,20.6504,20.7132,20.6414,20.6504,23700.0
2012-06-29 11:15:00,23.0,23.17,23.0,23.17,13800.0,20.6325,20.785,20.6325,20.785,13800.0
2012-06-29 11:20:00,23.16,23.27,23.15,23.27,44700.0,20.776,20.8747,20.767,20.8747,44700.0
2012-06-29 11:25:00,23.27,23.27,23.17,23.22,20500.0,20.8747,20.8747,20.785,20.8298,20500.0
2012-06-29 11:30:00,23.22,23.23,23.09,23.15,10700.0,20.8298,20.8388,20.7132,20.767,10700.0
2012-06-29 11:35:00,23.16,23.17,23.1,23.1,5400.0,20.776,20.785,20.7222,20.7222,5400.0
2012-06-29 11:40:00,23.11,23.11,22.96,23.04,21100.0,20.7311,20.7311,20.5966,20.6683,21100.0
2012-06-29 11:45:00,23.05,23.08,23.01,23.01,8600.0,20.6773,20.7042,20.6414,20.6414,8600.0
2012-06-29 11:50:00,23.03,23.03,22.93,22.96,22900.0,20.6594,20.6594,20.5697,20.5966,22900.0
2012-06-29 11:55:00,22.94,22.96,22.91,22.96,12500.0,20.5786,20.5966,20.5517,20.5966,12500.0
2012-06-29 12:00:00,22.96,22.99,22.95,22.98,4700.0,20.5966,20.6235,20.5876,20.6145,4700.0
2012-06-29 12:05:00,22.99,23.07,22.99,23.06,6400.0,20.6235,20.6952,20.6235,20.6863,6400.0
2012-06-29 12:10:00,23.05,23.11,23.04,23.1,16700.0,20.6773,20.7311,20.6683,20.7222,16700.0
2012-06-29 12:15:00,23.1,23.15,23.07,23.15,10200.0,20.7222,20.767,20.6952,20.767,10200.0
2012-06-29 12:20:00,23.15,23.21,23.15,23.21,6000.0,20.767,20.8208,20.767,20.8208,6000.0
2012-06-29 12:25:00,23.21,23.24,23.21,23.24,9800.0,20.8208,20.8477,20.8208,20.8477,9800.0
2012-06-29 12:30:00,23.23,23.23,23.18,23.2,8200.0,20.8388,20.8388,20.7939,20.8119,8200.0
2012-06-29 12:35:00,23.21,23.21,23.15,23.16,8500.0,20.8208,20.8208,20.767,20.776,8500.0
2012-06-29 12:40:00,23.16,23.16,23.1,23.11,3800.0,20.776,20.776,20.7222,20.7311,3800.0
2012-06-29 12:45:00,23.11,23.11,23.09,23.09,3800.0,20.7311,20.7311,20.7132,20.7132,3800.0
2012-06-29 12:50:00,23.08,23.08,23.04,23.08,3600.0,20.7042,20.7042,20.6683,20.7042,3600.0
2012-06-29 12:55:00,23.09,23.18,23.07,23.12,15200.0,20.7132,20.7939,20.6952,20.7401,15200.0
2012-06-29 13:00:00,23.13,23.14,23.06,23.09,3400.0,20.7491,20.758,20.6863,20.7132,3400.0
2012-06-29 13:05:00,23.1,23.13,23.1,23.12,1600.0,20.7222,20.7491,20.7222,20.7401,1600.0
2012-06-29 13:10:00,23.11,23.13,23.1,23.13,9800.0,20.7311,20.7491,20.7222,20.7491,9800.0
2012-06-29 13:15:00,23.14,23.19,23.14,23.16,9000.0,20.758,20.8029,20.758,20.776,9000.0
2012-06-29 13:20:00,23.17,23.19,23.15,23.15,5800.0,20.785,20.8029,20.767,20.767,5800.0
2012-06-29 13:25:00,23.15,23.15,23.13,23.13,8900.0,20.767,20.767,20.7491,20.7491,8900.0
2012-06-29 13:30:00,23.14,23.17,23.13,23.17,23600.0,20.758,20.785,20.7491,20.785,23600.0
2012-06-29 13:35:00,23.17,23.23,23.16,23.23,18800.0,20.785,20.8388,20.776,20.8388,18800.0
2012-06-29 13:40:00,23.22,23.23,23.2,23.23,6600.0,20.8298,20.8388,20.8119,20.8388,6600.0
2012-06-29 13:45:00,23.23,23.24,23.15,23.2,19500.0,20.8388,20.8477,20.767,20.8119,19500.0
2012-06-29 13:50:00,23.2,23.23,23.14,23.18,31200.0,20.8119,20.8388,20.758,20.7939,31200.0
2012-06-29 13:55:00,23.17,23.19,23.16,23.17,29900.0,20.785,20.8029,20.776,20.785,29900.0
2012-06-29 14:00:00,23.15,23.16,23.14,23.16,17600.0,20.767,20.776,20.758,20.776,17600.0
2012-06-29 14:05:00,23.17,23.18,23.13,23.13,17200.0,20.785,20.7939,20.7491,20.7491,17200.0
2012-06-29 14:10:00,23.13,23.14,23.13,23.13,4700.0,20.7491,20.758,20.7491,20.7491,4700.0
2012-06-29 14:15:00,23.13,23.16,23.12,23.15,13000.0,20.7491,20.776,20.7401,20.767,13000.0
2012-06-29 14:20:00,23.14,23.14,23.14,23.14,2700.0,20.758,20.758,20.758,20.758,2700.0
2012-06-29 14:25:00,23.12,23.17,23.12,23.16,17800.0,20.7401,20.785,20.7401,20.776,17800.0
2012-06-29 14:30:00,23.16,23.17,23.12,23.13,12000.0,20.776,20.785,20.7401,20.7491,12000.0
2012-06-29 14:35:00,23.12,23.14,23.05,23.06,18400.0,20.7401,20.758,20.6773,20.6863,18400.0
2012-06-29 14:40:00,23.06,23.07,23.02,23.02,9200.0,20.6863,20.6952,20.6504,20.6504,9200.0
2012-06-29 14:45:00,23.02,23.06,23.0,23.06,11200.0,20.6504,20.6863,20.6325,20.6863,11200.0
2012-06-29 14:50:00,23.05,23.13,23.02,23.13,13700.0,20.6773,20.7491,20.6504,20.7491,13700.0
2012-06-29 14:55:00,23.13,23.21,23.13,23.21,9000.0,20.7491,20.8208,20.7491,20.8208,9000.0
2012-06-29 15:00:00,23.2,23.2,23.11,23.12,8500.0,20.8119,20.8119,20.7311,20.7401,8500.0
2012-06-29 15:05:00,23.13,23.15,23.12,23.12,5400.0,20.7491,20.767,20.7401,20.7401,5400.0
2012-06-29 15:10:00,23.13,23.13,23.06,23.07,11300.0,20.7491,20.7491,20.6863,20.6952,11300.0
2012-06-29 15:15:00,23.07,23.1,23.05,23.08,10200.0,20.6952,20.7222,20.6773,20.7042,10200.0
2012-06-29 15:20:00,23.1,23.11,23.04,23.09,18500.0,20.7222,20.7311,20.6683,20.7132,18500.0
2012-06-29 15:25:00,23.08,23.08,23.01,23.03,13600.0,20.7042,20.7042,20.6414,20.6594,13600.0
2012-06-29 15:30:00,23.03,23.04,23.0,23.04,28300.0,20.6594,20.6683,20.6325,20.6683,28300.0
2012-06-29 15:35:00,23.04,23.23,23.04,23.17,41800.0,20.6683,20.8388,20.6683,20.785,41800.0
2012-06-29 15:40:00,23.17,23.2,23.16,23.18,12500.0,20.785,20.8119,20.776,20.7939,12500.0
2012-06-29 15:45:00,23.18,23.2,23.12,23.16,20600.0,20.7939,20.8119,20.7401,20.776,20600.0
2012-06-29 15:50:00,23.17,23.29,23.17,23.26,60000.0,20.785,20.8926,20.785,20.8657,60000.0
2012-06-29 15:55:00,23.26,23.29,23.19,23.24,86700.0,20.8657,20.8926,20.8029,20.8477,86700.0
2012-07-02 09:30:00,23.65,23.71,23.21,23.25,74300.0,21.2155,21.2694,20.8208,20.8567,74300.0
2012-07-02 09:35:00,23.25,23.6,23.23,23.58,27000.0,20.8567,21.1707,20.8388,21.1527,27000.0
2012-07-02 09:40:00,23.58,23.69,23.58,23.62,23400.0,21.1527,21.2514,21.1527,21.1886,23400.0
2012-07-02 09:45:00,23.64,23.81,23.62,23.81,23700.0,21.2066,21.3591,21.1886,21.3591,23700.0
2012-07-02 09:50:00,23.77,23.77,23.47,23.51,16200.0,21.3232,21.3232,21.0541,21.09,16200.0
2012-07-02 09:55:00,23.52,23.53,23.27,23.32,23800.0,21.0989,21.1079,20.8747,20.9195,23800.0
2012-07-02 10:00:00,23.34,23.38,23.1,23.38,69400.0,20.9375,20.9733,20.7222,20.9733,69400.0
2012-07-02 10:05:00,23.39,23.39,23.18,23.21,22700.0,20.9823,20.9823,20.7939,20.8208,22700.0
2012-07-02 10:10:00,23.2,23.2,23.17,23.2,20800.0,20.8119,20.8119,20.785,20.8119,20800.0
2012-07-02 10:15:00,23.19,23.29,23.17,23.29,29600.0,20.8029,20.8926,20.785,20.8926,29600.0
2012-07-02 10:20:00,23.3,23.4,23.29,23.36,19400.0,20.9016,20.9913,20.8926,20.9554,19400.0
2012-07-02 10:25:00,23.35,23.38,23.31,23.37,5700.0,20.9464,20.9733,20.9105,20.9644,5700.0
2012-07-02 10:30:00,23.34,23.38,23.29,23.29,16500.0,20.9375,20.9733,20.8926,20.8926,16500.0
2012-07-02 10:35:00,23.31,23.31,23.23,23.23,16200.0,20.9105,20.9105,20.8388,20.8388,16200.0
2012-07-02 10:40:00,23.23,23.24,23.1,23.21,27400.0,20.8388,20.8477,20.7222,20.8208,27400.0
2012-07-02 10:45:00,23.2,23.32,23.19,23.28,29900.0,20.8119,20.9195,20.8029,20.8836,29900.0
2012-07-02 10:50:00,23.29,23.32,23.29,23.3,4900.0,20.8926,20.9195,20.8926,20.9016,4900.0
2012-07-02 10:55:00,23.31,23.32,23.24,23.24,30400.0,20.9105,20.9195,20.8477,20.8477,30400.0
2012-07-02 11:00:00,23.25,23.29,23.25,23.26,8900.0,20.8567,20.8926,20.8567,20.8657,8900.0
2012-07-02 11:05:00,23.29,23.3,23.28,23.29,13800.0,20.8926,20.9016,20.8836,20.8926,13800.0
2012-07-02 11:10:00,23.3,23.3,23.11,23.11,21500.0,20.9016,20.9016,20.7311,20.7311,21500.0
2012-07-02 11:15:00,23.11,23.16,23.11,23.13,9600.0,20.7311,20.776,20.7311,20.7491,9600.0
2012-07-02 11:20:00,23.13,23.15,23.08,23.13,6300.0,20.7491,20.767,20.7042,20.7491,6300.0
2012-07-02 11:25:00,23.12,23.15,23.1,23.11,8800.0,20.7401,20.767,20.7222,20.7311,8800.0
2012-07-02 11:30:00,23.13,23.23,23.13,23.22,5700.0,20.7491,20.8388,20.7491,20.8298,5700.0
2012-07-02 11:35:00,23.18,23.35,23.18,23.32,22200.0,20.7939,20.9464,20.7939,20.9195,22200.0
2012-07-02 11:40:00,23.33,23.35,23.31,23.35,9800.0,20.9285,20.9464,20.9105,20.9464,9800.0
2012-07-02 11:45:00,23.33,23.34,23.28,23.3,13200.0,20.9285,20.9375,20.8836,20.9016,13200.0
2012-07-02 11:50:00,23.28,23.28,23.26,23.26,3200.0,20.8836,20.8836,20.8657,20.8657,3200.0
2012-07-02 11:55:00,23.25,23.27,23.24,23.25,6600.0,20.8567,20.8747,20.8477,20.8567,6600.0
2012-07-02 12:00:00,23.24,23.24,23.22,23.24,2800.0,20.8477,20.8477,20.8298,20.8477,2800.0
2012-07-02 12:05:00,23.22,23.22,23.2,23.21,3700.0,20.8298,20.8298,20.8119,20.8208,3700.0
2012-07-02 12:10:00,23.21,23.26,23.2,23.24,4500.0,20.8208,20.8657,20.8119,20.8477,4500.0
2012-07-02 12:15:00,23.24,23.25,23.22,23.22,5700.0,20.8477,20.8567,20.8298,20.8298,5700.0
2012-07-02 12:20:00,23.23,23.25,23.21,23.22,7700.0,20.8388,20.8567,20.8208,20.8298,7700.0
2012-07-02 12:25:00,23.24,23.25,23.2,23.21,5500.0,20.8477,20.8567,20.8119,20.8208,5500.0
2012-07-02 12:30:00,23.2,23.21,23.2,23.21,1600.0,20.8119,20.8208,20.8119,20.8208,1600.0
2012-07-02 12:35:00,23.24,23.29,23.23,23.28,3600.0,20.8477,20.8926,20.8388,20.8836,3600.0
2012-07-02 12:40:00,23.29,23.36,23.29,23.36,7100.0,20.8926,20.9554,20.8926,20.9554,7100.0
2012-07-02 12:45:00,23.34,23.37,23.29,23.33,12300.0,20.9375,20.9644,20.8926,20.9285,12300.0
2012-07-02 12:50:00,23.34,23.38,23.3,23.3,7500.0,20.9375,20.9733,20.9016,20.9016,7500.0
2012-07-02 12:55:00,23.31,23.33,23.31,23.33,3500.0,20.9105,20.9285,20.9105,20.9285,3500.0
2012-07-02 13:00:00,23.35,23.35,23.32,23.34,1500.0,20.9464,20.9464,20.9195,20.9375,1500.0
2012-07-02 13:05:00,23.34,23.34,23.27,23.27,4700.0,20.9375,20.9375,20.8747,20.8747,4700.0
2012-07-02 13:10:00,23.26,23.27,23.23,23.24,11700.0,20.8657,20.8747,20.8388,20.8477,11700.0
2012-07-02 13:15:00,23.24,23.27,23.21,23.23,6100.0,20.8477,20.8747,20.8208,20.8388,6100.0
2012-07-02 13:20:00,23.25,23.25,23.18,23.2,6600.0,20.8567,20.8567,20.7939,20.8119,6600.0
2012-07-02 13:25:00,23.19,23.19,23.12,23.14,5600.0,20.8029,20.8029,20.7401,20.758,5600.0
2012-07-02 13:30:00,23.14,23.19,23.13,23.19,9100.0,20.758,20.8029,20.7491,20.8029,9100.0
2012-07-02 13:35:00,23.19,23.21,23.18,23.19,2700.0,20.8029,20.8208,20.7939,20.8029,2700.0
2012-07-02 13:40:00,23.19,23.22,23.14,23.14,6500.0,20.8029,20.8298,20.758,20.758,6500.0
2012-07-02 13:45:00,23.15,23.16,23.14,23.14,3100.0,20.767,20.776,20.758,20.758,3100.0
2012-07-02 13:50:00,23.18,23.18,23.14,23.14,2100.0,20.7939,20.7939,20.758,20.758,2100.0
2012-07-02 13:55:00,23.14,23.14,23.09,23.09,7800.0,20.758,20.758,20.7132,20.7132,7800.0
2012-07-02 14:00:00,23.09,23.1,23.0,23.03,15500.0,20.7132,20.7222,20.6325,20.6594,15500.0
2012-07-02 14:05:00,23.02,23.1,23.0,23.07,6700.0,20.6504,20.7222,20.6325,20.6952,6700.0
2012-07-02 14:10:00,23.07,23.14,23.07,23.14,3300.0,20.6952,20.758,20.6952,20.758,3300.0
2012-07-02 14:15:00,23.12,23.18,23.12,23.14,5700.0,20.7401,20.7939,20.7401,20.758,5700.0
2012-07-02 14:20:00,23.16,23.17,23.08,23.09,9500.0,20.776,20.785,20.7042,20.7132,9500.0
2012-07-02 14:25:00,23.09,23.13,23.0,23.11,25300.0,20.7132,20.7491,20.6325,20.7311,25300.0
2012-07-02 14:30:00,23.14,23.15,23.11,23.11,3500.0,20.758,20.767,20.7311,20.7311,3500.0
2012-07-02 14:35:00,23.11,23.16,23.09,23.09,12000.0,20.7311,20.776,20.7132,20.7132,12000.0
2012-07-02 14:40:00,23.1,23.1,22.99,23.06,28000.0,20.7222,20.7222,20.6235,20.6863,28000.0
2012-07-02 14:45:00,23.07,23.08,23.02,23.03,6200.0,20.6952,20.7042,20.6504,20.6594,6200.0
2012-07-02 14:50:00,23.03,23.04,23.01,23.03,6900.0,20.6594,20.6683,20.6414,20.6594,6900.0
2012-07-02 14:55:00,23.03,23.09,23.01,23.03,14500.0,20.6594,20.7132,20.6414,20.6594,14500.0
2012-07-02 15:00:00,23.03,23.04,23.0,23.0,9300.0,20.6594,20.6683,20.6325,20.6325,9300.0
2012-07-02 15:05:00,23.0,23.05,23.0,23.0,12300.0,20.6325,20.6773,20.6325,20.6325,12300.0
2012-07-02 15:10:00,23.0,23.03,22.89,23.02,27100.0,20.6325,20.6594,20.5338,20.6504,27100.0
2012-07-02 15:15:00,23.01,23.03,22.99,23.02,12300.0,20.6414,20.6594,20.6235,20.6504,12300.0
2012-07-02 15:20:00,23.03,23.09,22.94,23.07,12200.0,20.6594,20.7132,20.5786,20.6952,12200.0
2012-07-02 15:25:00,23.09,23.15,23.01,23.06,22400.0,20.7132,20.767,20.6414,20.6863,22400.0
2012-07-02 15:30:00,23.06,23.2,23.06,23.2,11300.0,20.6863,20.8119,20.6863,20.8119,11300.0
2012-07-02 15:35:00,23.19,23.24,23.19,23.19,5900.0,20.8029,20.8477,20.8029,20.8029,5900.0
2012-07-02 15:40:00,23.19,23.23,23.08,23.12,27500.0,20.8029,20.8388,20.7042,20.7401,27500.0
2012-07-02 15:45:00,23.12,23.17,23.0,23.09,48400.0,20.7401,20.785,20.6325,20.7132,48400.0
2012-07-02 15:50:00,23.08,23.09,23.04,23.08,17700.0,20.7042,20.7132,20.6683,20.7042,17700.0
2012-07-02 15:55:00,23.09,23.15,23.08,23.15,46000.0,20.7132,20.767,20.7042,20.767,46000.0
2012-07-03 09:30:00,23.14,23.22,23.08,23.21,11700.0,20.758,20.8298,20.7042,20.8208,11700.0
2012-07-03 09:35:00,23.21,23.21,23.11,23.14,2700.0,20.8208,20.8208,20.7311,20.758,2700.0
2012-07-03 09:40:00,23.14,23.28,23.14,23.28,3400.0,20.758,20.8836,20.758,20.8836,3400.0
2012-07-03 09:45:00,23.31,23.34,23.25,23.29,9000.0,20.9105,20.9375,20.8567,20.8926,9000.0
2012-07-03 09:50:00,23.33,23.43,23.29,23.43,10600.0,20.9285,21.0182,20.8926,21.0182,10600.0
2012-07-03 09:55:00,23.42,23.5,23.35,23.45,20800.0,21.0092,21.081,20.9464,21.0361,20800.0
2012-07-03 10:00:00,23.44,23.5,23.26,23.48,27300.0,21.0272,21.081,20.8657,21.063,27300.0
2012-07-03 10:05:00,23.49,23.6,23.44,23.55,16600.0,21.072,21.1707,21.0272,21.1258,16600.0
2012-07-03 10:10:00,23.55,23.61,23.47,23.53,16200.0,21.1258,21.1797,21.0541,21.1079,16200.0
2012-07-03 10:15:00,23.53,23.53,23.44,23.46,3100.0,21.1079,21.1079,21.0272,21.0451,3100.0
2012-07-03 10:20:00,23.47,23.49,23.47,23.48,1700.0,21.0541,21.072,21.0541,21.063,1700.0
2012-07-03 10:25:00,23.47,23.48,23.46,23.46,2400.0,21.0541,21.063,21.0451,21.0451,2400.0
2012-07-03 10:30:00,23.48,23.53,23.46,23.5,13300.0,21.063,21.1079,21.0451,21.081,13300.0
2012-07-03 10:35:00,23.54,23.55,23.49,23.53,11100.0,21.1169,21.1258,21.072,21.1079,11100.0
2012-07-03 10:40:00,23.52,23.53,23.49,23.49,2100.0,21.0989,21.1079,21.072,21.072,2100.0
2012-07-03 10:45:00,23.46,23.51,23.41,23.49,30500.0,21.0451,21.09,21.0002,21.072,30500.0
2012-07-03 10:50:00,23.51,23.52,23.48,23.48,41300.0,21.09,21.0989,21.063,21.063,41300.0
2012-07-03 10:55:00,23.49,23.56,23.48,23.55,15900.0,21.072,21.1348,21.063,21.1258,15900.0
2012-07-03 11:00:00,23.55,23.58,23.54,23.58,4300.0,21.1258,21.1527,21.1169,21.1527,4300.0
2012-07-03 11:05:00,23.56,23.65,23.56,23.6,6700.0,21.1348,21.2155,21.1348,21.1707,6700.0
2012-07-03 11:10:00,23.59,23.61,23.5,23.55,21300.0,21.1617,21.1797,21.081,21.1258,21300.0
2012-07-03 11:15:00,23.56,23.59,23.55,23.59,5400.0,21.1348,21.1617,21.1258,21.1617,5400.0
2012-07-03 11:20:00,23.59,23.63,23.59,23.63,7100.0,21.1617,21.1976,21.1617,21.1976,7100.0
2012-07-03 11:25:00,23.64,23.68,23.64,23.66,3200.0,21.2066,21.2425,21.2066,21.2245,3200.0
2012-07-03 11:30:00,23.65,23.66,23.61,23.63,10800.0,21.2155,21.2245,21.1797,21.1976,10800.0
2012-07-03 11:35:00,23.63,23.68,23.62,23.68,9200.0,21.1976,21.2425,21.1886,21.2425,9200.0
2012-07-03 11:40:00,23.65,23.69,23.65,23.68,10000.0,21.2155,21.2514,21.2155,21.2425,10000.0
2012-07-03 11:45:00,23.7,23.71,23.64,23.65,21900.0,21.2604,21.2694,21.2066,21.2155,21900.0
2012-07-03 11:50:00,23.65,23.67,23.61,23.61,18300.0,21.2155,21.2335,21.1797,21.1797,18300.0
2012-07-03 11:55:00,23.63,23.64,23.56,23.56,13600.0,21.1976,21.2066,21.1348,21.1348,13600.0
2012-07-03 12:00:00,23.57,23.67,23.57,23.62,8000.0,21.1438,21.2335,21.1438,21.1886,8000.0
2012-07-03 12:05:00,23.63,23.64,23.61,23.61,17500.0,21.1976,21.2066,21.1797,21.1797,17500.0
2012-07-03 12:10:00,23.61,23.63,23.59,23.6,13000.0,21.1797,21.1976,21.1617,21.1707,13000.0
2012-07-03 12:15:00,23.58,23.62,23.55,23.55,14500.0,21.1527,21.1886,21.1258,21.1258,14500.0
2012-07-03 12:20:00,23.55,23.55,23.5,23.53,8400.0,21.1258,21.1258,21.081,21.1079,8400.0
2012-07-03 12:25:00,23.53,23.56,23.52,23.54,4400.0,21.1079,21.1348,21.0989,21.1169,4400.0
2012-07-03 12:30:00,23.54,23.56,23.52,23.53,6900.0,21.1169,21.1348,21.0989,21.1079,6900.0
2012-07-03 12:35:00,23.53,23.57,23.53,23.57,1800.0,21.1079,21.1438,21.1079,21.1438,1800.0
2012-07-03 12:40:00,23.6,23.64,23.6,23.6,12200.0,21.1707,21.2066,21.1707,21.1707,12200.0
2012-07-03 12:45:00,23.6,23.6,23.53,23.54,12400.0,21.1707,21.1707,21.1079,21.1169,12400.0
2012-07-03 12:50:00,23.55,23.59,23.55,23.58,12200.0,21.1258,21.1617,21.1258,21.1527,12200.0
2012-07-03 12:55:00,23.59,23.59,23.52,23.53,32100.0,21.1617,21.1617,21.0989,21.1079,32100.0
2012-07-05 09:30:00,23.57,23.59,23.28,23.34,14000.0,21.1438,21.1617,20.8836,20.9375,14000.0
2012-07-05 09:35:00,23.39,23.51,23.33,23.51,8300.0,20.9823,21.09,20.9285,21.09,8300.0
2012-07-05 09:40:00,23.48,23.48,23.26,23.33,18500.0,21.063,21.063,20.8657,20.9285,18500.0
2012-07-05 09:45:00,23.32,23.32,23.09,23.1,45100.0,20.9195,20.9195,20.7132,20.7222,45100.0
2012-07-05 09:50:00,23.1,23.15,22.97,22.97,21300.0,20.7222,20.767,20.6055,20.6055,21300.0
2012-07-05 09:55:00,22.96,22.97,22.76,22.84,22100.0,20.5966,20.6055,20.4172,20.4889,22100.0
2012-07-05 10:00:00,22.85,22.87,22.59,22.59,41500.0,20.4979,20.5158,20.2647,20.2647,41500.0
2012-07-05 10:05:00,22.6,22.67,22.55,22.66,33000.0,20.2736,20.3364,20.2288,20.3274,33000.0
2012-07-05 10:10:00,22.65,22.66,22.51,22.62,29600.0,20.3185,20.3274,20.1929,20.2916,29600.0
2012-07-05 10:15:00,22.64,22.66,22.6,22.64,6800.0,20.3095,20.3274,20.2736,20.3095,6800.0
2012-07-05 10:20:00,22.63,22.7,22.61,22.7,14000.0,20.3005,20.3633,20.2826,20.3633,14000.0
2012-07-05 10:25:00,22.7,22.72,22.65,22.68,35800.0,20.3633,20.3813,20.3185,20.3454,35800.0
2012-07-05 10:30:00,22.67,22.86,22.66,22.8,23300.0,20.3364,20.5069,20.3274,20.453,23300.0
2012-07-05 10:35:00,22.82,22.83,22.72,22.82,25000.0,20.471,20.48,20.3813,20.471,25000.0
2012-07-05 10:40:00,22.84,22.9,22.84,22.89,37500.0,20.4889,20.5427,20.4889,20.5338,37500.0
2012-07-05 10:45:00,22.89,22.95,22.88,22.92,16400.0,20.5338,20.5876,20.5248,20.5607,16400.0
2012-07-05 10:50:00,22.95,23.08,22.94,23.08,21000.0,20.5876,20.7042,20.5786,20.7042,21000.0
2012-07-05 10:55:00,23.08,23.22,23.08,23.11,67700.0,20.7042,20.8298,20.7042,20.7311,67700.0
2012-07-05 11:00:00,23.11,23.22,23.1,23.21,14300.0,20.7311,20.8298,20.7222,20.8208,14300.0
2012-07-05 11:05:00,23.21,23.33,23.2,23.32,27600.0,20.8208,20.9285,20.8119,20.9195,27600.0
2012-07-05 11:10:00,23.34,23.34,23.15,23.21,25500.0,20.9375,20.9375,20.767,20.8208,25500.0
2012-07-05 11:15:00,23.22,23.29,23.22,23.24,25500.0,20.8298,20.8926,20.8298,20.8477,25500.0
2012-07-05 11:20:00,23.26,23.29,23.16,23.16,17700.0,20.8657,20.8926,20.776,20.776,17700.0
2012-07-05 11:25:00,23.16,23.16,23.02,23.05,15700.0,20.776,20.776,20.6504,20.6773,15700.0
2012-07-05 11:30:00,23.05,23.06,23.02,23.03,22500.0,20.6773,20.6863,20.6504,20.6594,22500.0
2012-07-05 11:35:00,23.02,23.03,22.89,22.89,15900.0,20.6504,20.6594,20.5338,20.5338,15900.0
2012-07-05 11:40:00,22.89,22.89,22.78,22.8,38000.0,20.5338,20.5338,20.4351,20.453,38000.0
2012-07-05 11:45:00,22.8,22.85,22.8,22.83,6900.0,20.453,20.4979,20.453,20.48,6900.0
2012-07-05 11:50:00,22.83,22.84,22.78,22.79,10500.0,20.48,20.4889,20.4351,20.4441,10500.0
2012-07-05 11:55:00,22.8,22.94,22.79,22.93,12100.0,20.453,20.5786,20.4441,20.5697,12100.0
2012-07-05 12:00:00,22.93,22.93,22.85,22.85,13200.0,20.5697,20.5697,20.4979,20.4979,13200.0
2012-07-05 12:05:00,22.85,22.88,22.83,22.86,4200.0,20.4979,20.5248,20.48,20.5069,4200.0
2012-07-05 12:10:00,22.86,22.95,22.85,22.95,10900.0,20.5069,20.5876,20.4979,20.5876,10900.0
2012-07-05 12:15:00,22.95,23.0,22.94,22.98,14700.0,20.5876,20.6325,20.5786,20.6145,14700.0
2012-07-05 12:20:00,22.98,23.03,22.95,22.98,10100.0,20.6145,20.6594,20.5876,20.6145,10100.0
2012-07-05 12:25:00,22.97,23.02,22.92,23.02,9900.0,20.6055,20.6504,20.5607,20.6504,9900.0
2012-07-05 12:30:00,23.0,23.03,22.99,23.03,3800.0,20.6325,20.6594,20.6235,20.6594,3800.0
2012-07-05 12:35:00,23.03,23.05,23.02,23.05,2900.0,20.6594,20.6773,20.6504,20.6773,2900.0
2012-07-05 12:40:00,23.06,23.13,23.04,23.12,6600.0,20.6863,20.7491,20.6683,20.7401,6600.0
2012-07-05 12:45:00,23.12,23.13,23.1,23.12,2900.0,20.7401,20.7491,20.7222,20.7401,2900.0
2012-07-05 12:50:00,23.13,23.14,23.1,23.12,25800.0,20.7491,20.758,20.7222,20.7401,25800.0
2012-07-05 12:55:00,23.13,23.16,23.09,23.09,4000.0,20.7491,20.776,20.7132,20.7132,4000.0
2012-07-05 13:00:00,23.09,23.16,23.09,23.16,1600.0,20.7132,20.776,20.7132,20.776,1600.0
2012-07-05 13:05:00,23.16,23.22,23.16,23.22,6900.0,20.776,20.8298,20.776,20.8298,6900.0
2012-07-05 13:10:00,23.22,23.22,23.15,23.16,8500.0,20.8298,20.8298,20.767,20.776,8500.0
2012-07-05 13:15:00,23.16,23.18,23.1,23.16,20900.0,20.776,20.7939,20.7222,20.776,20900.0
2012-07-05 13:20:00,23.15,23.2,23.14,23.19,19400.0,20.767,20.8119,20.758,20.8029,19400.0
2012-07-05 13:25:00,23.19,23.19,23.12,23.13,2900.0,20.8029,20.8029,20.7401,20.7491,2900.0
2012-07-05 13:30:00,23.12,23.12,23.04,23.09,5300.0,20.7401,20.7401,20.6683,20.7132,5300.0
2012-07-05 13:35:00,23.12,23.14,23.12,23.14,2500.0,20.7401,20.758,20.7401,20.758,2500.0
2012-07-05 13:40:00,23.14,23.14,23.13,23.13,1100.0,20.758,20.758,20.7491,20.7491,1100.0
2012-07-05 13:45:00,23.14,23.23,23.14,23.21,5000.0,20.758,20.8388,20.758,20.8208,5000.0
2012-07-05 13:50:00,23.23,23.23,23.2,23.21,2000.0,20.8388,20.8388,20.8119,20.8208,2000.0
2012-07-05 13:55:00,23.21,23.21,23.17,23.18,2700.0,20.8208,20.8208,20.785,20.7939,2700.0
2012-07-05 14:00:00,23.2,23.23,23.17,23.22,4000.0,20.8119,20.8388,20.785,20.8298,4000.0
2012-07-05 14:05:00,23.23,23.26,23.15,23.18,10800.0,20.8388,20.8657,20.767,20.7939,10800.0
2012-07-05 14:10:00,23.18,23.2,23.18,23.2,5900.0,20.7939,20.8119,20.7939,20.8119,5900.0
2012-07-05 14:15:00,23.2,23.25,23.17,23.17,31600.0,20.8119,20.8567,20.785,20.785,31600.0
2012-07-05 14:20:00,23.17,23.22,23.16,23.21,4100.0,20.785,20.8298,20.776,20.8208,4100.0
2012-07-05 14:25:00,23.21,23.22,23.2,23.21,2100.0,20.8208,20.8298,20.8119,20.8208,2100.0
2012-07-05 14:30:00,23.22,23.24,23.22,23.24,2300.0,20.8298,20.8477,20.8298,20.8477,2300.0
2012-07-05 14:35:00,23.24,23.25,23.2,23.22,6700.0,20.8477,20.8567,20.8119,20.8298,6700.0
2012-07-05 14:40:00,23.21,23.26,23.21,23.24,9700.0,20.8208,20.8657,20.8208,20.8477,9700.0
2012-07-05 14:45:00,23.25,23.26,23.19,23.2,5300.0,20.8567,20.8657,20.8029,20.8119,5300.0
2012-07-05 14:50:00,23.19,23.22,23.16,23.16,4400.0,20.8029,20.8298,20.776,20.776,4400.0
2012-07-05 14:55:00,23.16,23.24,23.16,23.21,5100.0,20.776,20.8477,20.776,20.8208,5100.0
2012-07-05 15:00:00,23.21,23.21,23.18,23.21,6800.0,20.8208,20.8208,20.7939,20.8208,6800.0
2012-07-05 15:05:00,23.2,23.25,23.2,23.25,5100.0,20.8119,20.8567,20.8119,20.8567,5100.0
2012-07-05 15:10:00,23.23,23.24,23.19,23.23,8100.0,20.8388,20.8477,20.8029,20.8388,8100.0
2012-07-05 15:15:00,23.22,23.22,23.17,23.2,27800.0,20.8298,20.8298,20.785,20.8119,27800.0
2012-07-05 15:20:00,23.2,23.2,23.1,23.14,13500.0,20.8119,20.8119,20.7222,20.758,13500.0
2012-07-05 15:25:00,23.14,23.17,23.12,23.16,11300.0,20.758,20.785,20.7401,20.776,11300.0
2012-07-05 15:30:00,23.16,23.25,23.16,23.25,14800.0,20.776,20.8567,20.776,20.8567,14800.0
2012-07-05 15:35:00,23.25,23.25,23.18,23.21,12000.0,20.8567,20.8567,20.7939,20.8208,12000.0
2012-07-05 15:40:00,23.2,23.28,23.17,23.17,15000.0,20.8119,20.8836,20.785,20.785,15000.0
2012-07-05 15:45:00,23.18,23.22,23.11,23.17,20200.0,20.7939,20.8298,20.7311,20.785,20200.0
2012-07-05 15:50:00,23.17,23.17,23.07,23.1,32100.0,20.785,20.785,20.6952,20.7222,32100.0
2012-07-05 15:55:00,23.1,23.18,23.1,23.16,40200.0,20.7222,20.7939,20.7222,20.776,40200.0
2012-07-06 09:30:00,22.85,22.96,22.73,22.83,25800.0,20.4979,20.5966,20.3902,20.48,25800.0
2012-07-06 09:35:00,22.83,22.94,22.79,22.83,82400.0,20.48,20.5786,20.4441,20.48,82400.0
2012-07-06 09:40:00,22.8,22.82,22.7,22.71,32900.0,20.453,20.471,20.3633,20.3723,32900.0
2012-07-06 09:45:00,22.7,22.7,22.55,22.57,13900.0,20.3633,20.3633,20.2288,20.2467,13900.0
2012-07-06 09:50:00,22.59,22.61,22.43,22.51,17000.0,20.2647,20.2826,20.1211,20.1929,17000.0
2012-07-06 09:55:00,22.52,22.55,22.46,22.47,36300.0,20.2019,20.2288,20.148,20.157,36300.0
2012-07-06 10:00:00,22.52,22.52,22.45,22.5,10200.0,20.2019,20.2019,20.1391,20.1839,10200.0
2012-07-06 10:05:00,22.5,22.57,22.42,22.45,34000.0,20.1839,20.2467,20.1122,20.1391,34000.0
2012-07-06 10:10:00,22.45,22.55,22.45,22.5,17400.0,20.1391,20.2288,20.1391,20.1839,17400.0
2012-07-06 10:15:00,22.48,22.52,22.45,22.47,18900.0,20.166,20.2019,20.1391,20.157,18900.0
2012-07-06 10:20:00,22.5,22.52,22.47,22.49,25900.0,20.1839,20.2019,20.157,20.1749,25900.0
2012-07-06 10:25:00,22.5,22.66,22.48,22.59,58800.0,20.1839,20.3274,20.166,20.2647,58800.0
2012-07-06 10:30:00,22.58,22.65,22.54,22.64,51200.0,20.2557,20.3185,20.2198,20.3095,51200.0
2012-07-06 10:35:00,22.61,22.64,22.54,22.64,6400.0,20.2826,20.3095,20.2198,20.3095,6400.0
2012-07-06 10:40:00,22.63,22.65,22.6,22.61,6900.0,20.3005,20.3185,20.2736,20.2826,6900.0
2012-07-06 10:45:00,22.61,22.61,22.54,22.54,17500.0,20.2826,20.2826,20.2198,20.2198,17500.0
2012-07-06 10:50:00,22.54,22.56,22.54,22.54,21900.0,20.2198,20.2377,20.2198,20.2198,21900.0
2012-07-06 10:55:00,22.54,22.66,22.54,22.62,8100.0,20.2198,20.3274,20.2198,20.2916,8100.0
2012-07-06 11:00:00,22.62,22.63,22.54,22.61,11000.0,20.2916,20.3005,20.2198,20.2826,11000.0
2012-07-06 11:05:00,22.6,22.63,22.57,22.57,12200.0,20.2736,20.3005,20.2467,20.2467,12200.0
2012-07-06 11:10:00,22.56,22.57,22.54,22.54,12700.0,20.2377,20.2467,20.2198,20.2198,12700.0
2012-07-06 11:15:00,22.54,22.6,22.54,22.59,11300.0,20.2198,20.2736,20.2198,20.2647,11300.0
2012-07-06 11:20:00,22.6,22.6,22.53,22.55,43300.0,20.2736,20.2736,20.2108,20.2288,43300.0
2012-07-06 11:25:00,22.54,22.57,22.53,22.54,23200.0,20.2198,20.2467,20.2108,20.2198,23200.0
2012-07-06 11:30:00,22.53,22.53,22.45,22.52,26200.0,20.2108,20.2108,20.1391,20.2019,26200.0
2012-07-06 11:35:00,22.52,22.58,22.51,22.58,9300.0,20.2019,20.2557,20.1929,20.2557,9300.0
2012-07-06 11:40:00,22.57,22.59,22.51,22.58,11500.0,20.2467,20.2647,20.1929,20.2557,11500.0
2012-07-06 11:45:00,22.57,22.57,22.51,22.51,3200.0,20.2467,20.2467,20.1929,20.1929,3200.0
2012-07-06 11:50:00,22.51,22.55,22.49,22.5,3500.0,20.1929,20.2288,20.1749,20.1839,3500.0
2012-07-06 11:55:00,22.49,22.51,22.45,22.48,5200.0,20.1749,20.1929,20.1391,20.166,5200.0
2012-07-06 12:00:00,22.47,22.48,22.45,22.45,14900.0,20.157,20.166,20.1391,20.1391,14900.0
2012-07-06 12:05:00,22.45,22.5,22.45,22.46,3500.0,20.1391,20.1839,20.1391,20.148,3500.0
2012-07-06 12:10:00,22.45,22.5,22.45,22.46,23300.0,20.1391,20.1839,20.1391,20.148,23300.0
2012-07-06 12:15:00,22.47,22.5,22.45,22.46,5600.0,20.157,20.1839,20.1391,20.148,5600.0
2012-07-06 12:20:00,22.45,22.48,22.38,22.38,11100.0,20.1391,20.166,20.0763,20.0763,11100.0
2012-07-06 12:25:00,22.38,22.38,22.33,22.34,7400.0,20.0763,20.0763,20.0314,20.0404,7400.0
2012-07-06 12:30:00,22.36,22.36,22.31,22.31,2500.0,20.0583,20.0583,20.0135,20.0135,2500.0
2012-07-06 12:35:00,22.31,22.31,22.25,22.25,7000.0,20.0135,20.0135,19.9597,19.9597,7000.0
2012-07-06 12:40:00,22.25,22.3,22.25,22.29,4800.0,19.9597,20.0045,19.9597,19.9955,4800.0
2012-07-06 12:45:00,22.38,22.44,22.34,22.41,3200.0,20.0763,20.1301,20.0404,20.1032,3200.0
2012-07-06 12:50:00,22.41,22.47,22.4,22.42,28200.0,20.1032,20.157,20.0942,20.1122,28200.0
2012-07-06 12:55:00,22.44,22.44,22.4,22.4,4000.0,20.1301,20.1301,20.0942,20.0942,4000.0
2012-07-06 13:00:00,22.45,22.52,22.45,22.45,21800.0,20.1391,20.2019,20.1391,20.1391,21800.0
2012-07-06 13:05:00,22.45,22.49,22.45,22.49,1000.0,20.1391,20.1749,20.1391,20.1749,1000.0
2012-07-06 13:10:00,22.49,22.5,22.44,22.49,6400.0,20.1749,20.1839,20.1301,20.1749,6400.0
2012-07-06 13:15:00,22.47,22.51,22.46,22.47,10900.0,20.157,20.1929,20.148,20.157,10900.0
2012-07-06 13:20:00,22.5,22.52,22.46,22.49,10200.0,20.1839,20.2019,20.148,20.1749,10200.0
2012-07-06 13:25:00,22.48,22.48,22.45,22.46,5800.0,20.166,20.166,20.1391,20.148,5800.0
2012-07-06 13:30:00,22.46,22.46,22.42,22.42,3900.0,20.148,20.148,20.1122,20.1122,3900.0
2012-07-06 13:35:00,22.44,22.47,22.43,22.46,4000.0,20.1301,20.157,20.1211,20.148,4000.0
2012-07-06 13:40:00,22.46,22.46,22.42,22.42,2300.0,20.148,20.148,20.1122,20.1122,2300.0
2012-07-06 13:45:00,22.42,22.42,22.4,22.41,5500.0,20.1122,20.1122,20.0942,20.1032,5500.0
2012-07-06 13:50:00,22.41,22.43,22.36,22.38,19000.0,20.1032,20.1211,20.0583,20.0763,19000.0
2012-07-06 13:55:00,22.37,22.37,22.34,22.35,3400.0,20.0673,20.0673,20.0404,20.0494,3400.0
2012-07-06 14:00:00,22.4,22.4,22.31,22.34,7700.0,20.0942,20.0942,20.0135,20.0404,7700.0
2012-07-06 14:05:00,22.33,22.35,22.33,22.33,1000.0,20.0314,20.0494,20.0314,20.0314,1000.0
2012-07-06 14:10:00,22.33,22.34,22.3,22.32,4600.0,20.0314,20.0404,20.0045,20.0224,4600.0
2012-07-06 14:15:00,22.32,22.35,22.31,22.32,2200.0,20.0224,20.0494,20.0135,20.0224,2200.0
2012-07-06 14:20:00,22.31,22.35,22.28,22.31,9800.0,20.0135,20.0494,19.9866,20.0135,9800.0
2012-07-06 14:25:00,22.33,22.33,22.29,22.29,7300.0,20.0314,20.0314,19.9955,19.9955,7300.0
2012-07-06 14:30:00,22.3,22.36,22.27,22.36,19600.0,20.0045,20.0583,19.9776,20.0583,19600.0
2012-07-06 14:35:00,22.36,22.36,22.29,22.3,12600.0,20.0583,20.0583,19.9955,20.0045,12600.0
2012-07-06 14:40:00,22.3,22.31,22.29,22.31,17000.0,20.0045,20.0135,19.9955,20.0135,17000.0
2012-07-06 14:45:00,22.31,22.31,22.29,22.3,7000.0,20.0135,20.0135,19.9955,20.0045,7000.0
2012-07-06 14:50:00,22.31,22.37,22.29,22.37,24200.0,20.0135,20.0673,19.9955,20.0673,24200.0
2012-07-06 14:55:00,22.36,22.36,22.28,22.28,23100.0,20.0583,20.0583,19.9866,19.9866,23100.0
2012-07-06 15:00:00,22.28,22.3,22.23,22.23,19900.0,19.9866,20.0045,19.9417,19.9417,19900.0
2012-07-06 15:05:00,22.22,22.23,22.21,22.22,27500.0,19.9327,19.9417,19.9238,19.9327,27500.0
2012-07-06 15:10:00,22.22,22.24,22.2,22.24,17100.0,19.9327,19.9507,19.9148,19.9507,17100.0
2012-07-06 15:15:00,22.28,22.32,22.24,22.32,24300.0,19.9866,20.0224,19.9507,20.0224,24300.0
2012-07-06 15:20:00,22.31,22.39,22.27,22.34,32300.0,20.0135,20.0852,19.9776,20.0404,32300.0
2012-07-06 15:25:00,22.34,22.34,22.24,22.32,35400.0,20.0404,20.0404,19.9507,20.0224,35400.0
2012-07-06 15:30:00,22.32,22.48,22.32,22.46,38500.0,20.0224,20.166,20.0224,20.148,38500.0
2012-07-06 15:35:00,22.47,22.47,22.23,22.25,35500.0,20.157,20.157,19.9417,19.9597,35500.0
2012-07-06 15:40:00,22.25,22.34,22.22,22.3,20500.0,19.9597,20.0404,19.9327,20.0045,20500.0
2012-07-06 15:45:00,22.3,22.3,22.23,22.24,27700.0,20.0045,20.0045,19.9417,19.9507,27700.0
2012-07-06 15:50:00,22.24,22.27,22.17,22.27,51500.0,19.9507,19.9776,19.8879,19.9776,51500.0
2012-07-06 15:55:00,22.26,22.5,22.26,22.35,146500.0,19.9686,20.1839,19.9686,20.0494,146500.0
2012-07-09 09:30:00,22.49,22.49,22.17,22.47,17400.0,20.1749,20.1749,19.8879,20.157,17400.0
2012-07-09 09:35:00,22.55,22.55,22.46,22.46,2600.0,20.2288,20.2288,20.148,20.148,2600.0
2012-07-09 09:40:00,22.49,22.49,22.18,22.25,15900.0,20.1749,20.1749,19.8969,19.9597,15900.0
2012-07-09 09:45:00,22.2,22.2,22.09,22.15,11600.0,19.9148,19.9148,19.8161,19.8699,11600.0
2012-07-09 09:50:00,22.11,22.11,21.92,21.96,20200.0,19.8341,19.8341,19.6636,19.6995,20200.0
2012-07-09 09:55:00,22.0,22.04,21.94,21.96,9900.0,19.7354,19.7713,19.6816,19.6995,9900.0
2012-07-09 10:00:00,21.96,22.01,21.87,22.0,8200.0,19.6995,19.7444,19.6188,19.7354,8200.0
2012-07-09 10:05:00,22.0,22.12,21.96,22.03,17800.0,19.7354,19.843,19.6995,19.7623,17800.0
2012-07-09 10:10:00,22.03,22.09,22.0,22.09,14600.0,19.7623,19.8161,19.7354,19.8161,14600.0
2012-07-09 10:15:00,22.09,22.09,22.0,22.01,3500.0,19.8161,19.8161,19.7354,19.7444,3500.0
2012-07-09 10:20:00,22.01,22.02,21.99,22.01,12000.0,19.7444,19.7533,19.7264,19.7444,12000.0
2012-07-09 10:25:00,22.01,22.06,22.01,22.03,6500.0,19.7444,19.7892,19.7444,19.7623,6500.0
2012-07-09 10:30:00,22.05,22.09,22.0,22.01,10400.0,19.7802,19.8161,19.7354,19.7444,10400.0
2012-07-09 10:35:00,22.0,22.01,21.97,22.0,11200.0,19.7354,19.7444,19.7085,19.7354,11200.0
2012-07-09 10:40:00,22.0,22.06,21.99,21.99,11500.0,19.7354,19.7892,19.7264,19.7264,11500.0
2012-07-09 10:45:00,21.99,22.06,21.98,22.05,7700.0,19.7264,19.7892,19.7174,19.7802,7700.0
2012-07-09 10:50:00,22.05,22.08,21.98,21.98,10700.0,19.7802,19.8072,19.7174,19.7174,10700.0
2012-07-09 10:55:00,21.98,22.04,21.96,22.0,42100.0,19.7174,19.7713,19.6995,19.7354,42100.0
2012-07-09 11:00:00,22.02,22.05,22.02,22.04,13000.0,19.7533,19.7802,19.7533,19.7713,13000.0
2012-07-09 11:05:00,22.05,22.06,22.03,22.05,11700.0,19.7802,19.7892,19.7623,19.7802,11700.0
2012-07-09 11:10:00,22.06,22.08,22.04,22.06,10900.0,19.7892,19.8072,19.7713,19.7892,10900.0
2012-07-09 11:15:00,22.06,22.15,22.06,22.12,20000.0,19.7892,19.8699,19.7892,19.843,20000.0
2012-07-09 11:20:00,22.12,22.16,22.12,22.15,4800.0,19.843,19.8789,19.843,19.8699,4800.0
2012-07-09 11:25:00,22.1,22.11,22.05,22.06,21100.0,19.8251,19.8341,19.7802,19.7892,21100.0
2012-07-09 11:30:00,22.06,22.12,22.05,22.06,4100.0,19.7892,19.843,19.7802,19.7892,4100.0
2012-07-09 11:35:00,22.03,22.07,22.02,22.05,6000.0,19.7623,19.7982,19.7533,19.7802,6000.0
2012-07-09 11:40:00,22.05,22.09,22.03,22.09,4400.0,19.7802,19.8161,19.7623,19.8161,4400.0
2012-07-09 11:45:00,22.1,22.13,22.08,22.1,8900.0,19.8251,19.852,19.8072,19.8251,8900.0
2012-07-09 11:50:00,22.11,22.11,22.05,22.05,1100.0,19.8341,19.8341,19.7802,19.7802,1100.0
2012-07-09 11:55:00,22.08,22.19,22.03,22.03,52300.0,19.8072,19.9058,19.7623,19.7623,52300.0
2012-07-09 12:00:00,22.03,22.05,21.97,21.97,17200.0,19.7623,19.7802,19.7085,19.7085,17200.0
2012-07-09 12:05:00,21.98,22.02,21.95,21.97,11100.0,19.7174,19.7533,19.6905,19.7085,11100.0
2012-07-09 12:10:00,21.96,22.03,21.95,22.03,6100.0,19.6995,19.7623,19.6905,19.7623,6100.0
2012-07-09 12:15:00,22.05,22.08,22.01,22.04,5000.0,19.7802,19.8072,19.7444,19.7713,5000.0
2012-07-09 12:20:00,22.04,22.14,22.01,22.12,9900.0,19.7713,19.861,19.7444,19.843,9900.0
2012-07-09 12:25:00,22.13,22.18,22.11,22.11,3900.0,19.852,19.8969,19.8341,19.8341,3900.0
2012-07-09 12:30:00,22.14,22.16,22.07,22.1,9500.0,19.861,19.8789,19.7982,19.8251,9500.0
2012-07-09 12:35:00,22.12,22.13,22.07,22.11,6700.0,19.843,19.852,19.7982,19.8341,6700.0
2012-07-09 12:40:00,22.1,22.11,22.05,22.05,4300.0,19.8251,19.8341,19.7802,19.7802,4300.0
2012-07-09 12:45:00,22.06,22.08,22.03,22.06,26000.0,19.7892,19.8072,19.7623,19.7892,26000.0
2012-07-09 12:50:00,22.07,22.09,22.06,22.07,21500.0,19.7982,19.8161,19.7892,19.7982,21500.0
2012-07-09 12:55:00,22.07,22.07,22.05,22.06,4100.0,19.7982,19.7982,19.7802,19.7892,4100.0
2012-07-09 13:00:00,22.08,22.1,22.07,22.09,23700.0,19.8072,19.8251,19.7982,19.8161,23700.0
2012-07-09 13:05:00,22.08,22.09,22.08,22.08,5700.0,19.8072,19.8161,19.8072,19.8072,5700.0
2012-07-09 13:10:00,22.08,22.09,22.07,22.09,3400.0,19.8072,19.8161,19.7982,19.8161,3400.0
2012-07-09 13:15:00,22.09,22.16,22.09,22.16,19500.0,19.8161,19.8789,19.8161,19.8789,19500.0
2012-07-09 13:20:00,22.15,22.16,22.13,22.15,15800.0,19.8699,19.8789,19.852,19.8699,15800.0
2012-07-09 13:25:00,22.16,22.2,22.13,22.17,32200.0,19.8789,19.9148,19.852,19.8879,32200.0
2012-07-09 13:30:00,22.19,22.19,22.13,22.16,21400.0,19.9058,19.9058,19.852,19.8789,21400.0
2012-07-09 13:35:00,22.15,22.2,22.13,22.2,15100.0,19.8699,19.9148,19.852,19.9148,15100.0
2012-07-09 13:40:00,22.2,22.26,22.2,22.21,7200.0,19.9148,19.9686,19.9148,19.9238,7200.0
2012-07-09 13:45:00,22.23,22.26,22.23,22.26,7900.0,19.9417,19.9686,19.9417,19.9686,7900.0
2012-07-09 13:50:00,22.26,22.33,22.26,22.3,27900.0,19.9686,20.0314,19.9686,20.0045,27900.0
2012-07-09 13:55:00,22.3,22.3,22.2,22.2,30500.0,20.0045,20.0045,19.9148,19.9148,30500.0
2012-07-09 14:00:00,22.2,22.21,22.16,22.2,12500.0,19.9148,19.9238,19.8789,19.9148,12500.0
2012-07-09 14:05:00,22.2,22.21,22.18,22.19,17200.0,19.9148,19.9238,19.8969,19.9058,17200.0
2012-07-09 14:10:00,22.2,22.2,22.18,22.2,5100.0,19.9148,19.9148,19.8969,19.9148,5100.0
2012-07-09 14:15:00,22.2,22.2,22.12,22.13,4200.0,19.9148,19.9148,19.843,19.852,4200.0
2012-07-09 14:20:00,22.13,22.13,22.06,22.08,23500.0,19.852,19.852,19.7892,19.8072,23500.0
2012-07-09 14:25:00,22.07,22.09,22.06,22.06,9700.0,19.7982,19.8161,19.7892,19.7892,9700.0
2012-07-09 14:30:00,22.07,22.07,22.04,22.04,6600.0,19.7982,19.7982,19.7713,19.7713,6600.0
2012-07-09 14:35:00,22.05,22.09,22.05,22.09,7100.0,19.7802,19.8161,19.7802,19.8161,7100.0
2012-07-09 14:40:00,22.1,22.13,21.98,21.99,30100.0,19.8251,19.852,19.7174,19.7264,30100.0
2012-07-09 14:45:00,21.99,22.01,21.95,21.99,5800.0,19.7264,19.7444,19.6905,19.7264,5800.0
2012-07-09 14:50:00,22.01,22.07,22.0,22.07,5100.0,19.7444,19.7982,19.7354,19.7982,5100.0
2012-07-09 14:55:00,22.07,22.08,22.06,22.08,19600.0,19.7982,19.8072,19.7892,19.8072,19600.0
2012-07-09 15:00:00,22.08,22.14,22.08,22.14,11700.0,19.8072,19.861,19.8072,19.861,11700.0
2012-07-09 15:05:00,22.15,22.16,22.12,22.12,6700.0,19.8699,19.8789,19.843,19.843,6700.0
2012-07-09 15:10:00,22.13,22.15,22.11,22.12,7400.0,19.852,19.8699,19.8341,19.843,7400.0
2012-07-09 15:15:00,22.09,22.13,22.07,22.1,3500.0,19.8161,19.852,19.7982,19.8251,3500.0
2012-07-09 15:20:00,22.07,22.09,22.0,22.09,9500.0,19.7982,19.8161,19.7354,19.8161,9500.0
2012-07-09 15:25:00,22.09,22.14,22.05,22.08,14300.0,19.8161,19.861,19.7802,19.8072,14300.0
2012-07-09 15:30:00,22.1,22.14,22.06,22.12,14700.0,19.8251,19.861,19.7892,19.843,14700.0
2012-07-09 15:35:00,22.13,22.17,22.11,22.13,21700.0,19.852,19.8879,19.8341,19.852,21700.0
2012-07-09 15:40:00,22.13,22.17,22.11,22.16,21900.0,19.852,19.8879,19.8341,19.8789,21900.0
2012-07-09 15:45:00,22.15,22.25,22.14,22.25,23600.0,19.8699,19.9597,19.861,19.9597,23600.0
2012-07-09 15:50:00,22.23,22.23,22.08,22.14,50000.0,19.9417,19.9417,19.8072,19.861,50000.0
2012-07-09 15:55:00,22.14,22.19,22.11,22.16,56500.0,19.861,19.9058,19.8341,19.8789,56500.0
2012-07-10 09:30:00,22.13,22.37,21.95,21.97,59500.0,19.852,20.0673,19.6905,19.7085,59500.0
2012-07-10 09:35:00,22.06,22.16,21.97,22.14,30400.0,19.7892,19.8789,19.7085,19.861,30400.0
2012-07-10 09:40:00,22.14,22.17,22.11,22.12,25600.0,19.861,19.8879,19.8341,19.843,25600.0
2012-07-10 09:45:00,22.14,22.14,21.83,21.85,10000.0,19.861,19.861,19.5829,19.6008,10000.0
2012-07-10 09:50:00,21.88,21.92,21.76,21.79,19100.0,19.6277,19.6636,19.5201,19.547,19100.0
2012-07-10 09:55:00,21.8,21.83,21.62,21.62,33800.0,19.556,19.5829,19.3945,19.3945,33800.0
2012-07-10 10:00:00,21.61,21.65,21.48,21.51,80200.0,19.3855,19.4214,19.2689,19.2958,80200.0
2012-07-10 10:05:00,21.49,21.6,21.48,21.55,15800.0,19.2779,19.3766,19.2689,19.3317,15800.0
2012-07-10 10:10:00,21.54,21.61,21.5,21.51,12800.0,19.3227,19.3855,19.2869,19.2958,12800.0
2012-07-10 10:15:00,21.5,21.51,21.17,21.17,80400.0,19.2869,19.2958,18.9908,18.9908,80400.0
2012-07-10 10:20:00,21.17,21.25,21.14,21.25,46200.0,18.9908,19.0626,18.9639,19.0626,46200.0
2012-07-10 10:25:00,21.25,21.36,21.22,21.33,24800.0,19.0626,19.1613,19.0357,19.1344,24800.0
2012-07-10 10:30:00,21.36,21.41,21.26,21.26,17200.0,19.1613,19.2061,19.0716,19.0716,17200.0
2012-07-10 10:35:00,21.25,21.32,21.2,21.2,21600.0,19.0626,19.1254,19.0177,19.0177,21600.0
2012-07-10 10:40:00,21.19,21.27,21.18,21.22,16000.0,19.0088,19.0805,18.9998,19.0357,16000.0
2012-07-10 10:45:00,21.22,21.27,21.22,21.25,16600.0,19.0357,19.0805,19.0357,19.0626,16600.0
2012-07-10 10:50:00,21.23,21.27,21.19,21.2,32900.0,19.0446,19.0805,19.0088,19.0177,32900.0
2012-07-10 10:55:00,21.2,21.22,21.17,21.19,19500.0,19.0177,19.0357,18.9908,19.0088,19500.0
2012-07-10 11:00:00,21.2,21.22,21.18,21.19,11500.0,19.0177,19.0357,18.9998,19.0088,11500.0
2012-07-10 11:05:00,21.19,21.21,21.16,21.16,17900.0,19.0088,19.0267,18.9819,18.9819,17900.0
2012-07-10 11:10:00,21.19,21.23,21.13,21.19,13400.0,19.0088,19.0446,18.9549,19.0088,13400.0
2012-07-10 11:15:00,21.2,21.2,21.13,21.16,27000.0,19.0177,19.0177,18.9549,18.9819,27000.0
2012-07-10 11:20:00,21.16,21.3,21.16,21.29,13300.0,18.9819,19.1074,18.9819,19.0985,13300.0
2012-07-10 11:25:00,21.26,21.29,21.21,21.23,3400.0,19.0716,19.0985,19.0267,19.0446,3400.0
2012-07-10 11:30:00,21.24,21.29,21.2,21.24,8600.0,19.0536,19.0985,19.0177,19.0536,8600.0
2012-07-10 11:35:00,21.26,21.3,21.24,21.27,4500.0,19.0716,19.1074,19.0536,19.0805,4500.0
2012-07-10 11:40:00,21.28,21.3,21.22,21.25,10700.0,19.0895,19.1074,19.0357,19.0626,10700.0
2012-07-10 11:45:00,21.23,21.25,21.2,21.23,6200.0,19.0446,19.0626,19.0177,19.0446,6200.0
2012-07-10 11:50:00,21.25,21.28,21.23,21.27,3100.0,19.0626,19.0895,19.0446,19.0805,3100.0
2012-07-10 11:55:00,21.29,21.34,21.28,21.34,6000.0,19.0985,19.1433,19.0895,19.1433,6000.0
2012-07-10 12:00:00,21.34,21.35,21.33,21.35,4700.0,19.1433,19.1523,19.1344,19.1523,4700.0
2012-07-10 12:05:00,21.35,21.45,21.32,21.32,18500.0,19.1523,19.242,19.1254,19.1254,18500.0
2012-07-10 12:10:00,21.31,21.4,21.31,21.35,26400.0,19.1164,19.1971,19.1164,19.1523,26400.0
2012-07-10 12:15:00,21.35,21.39,21.35,21.37,9600.0,19.1523,19.1882,19.1523,19.1702,9600.0
2012-07-10 12:20:00,21.36,21.43,21.36,21.41,4500.0,19.1613,19.2241,19.1613,19.2061,4500.0
2012-07-10 12:25:00,21.43,21.43,21.36,21.36,6300.0,19.2241,19.2241,19.1613,19.1613,6300.0
2012-07-10 12:30:00,21.36,21.4,21.35,21.37,25100.0,19.1613,19.1971,19.1523,19.1702,25100.0
2012-07-10 12:35:00,21.37,21.41,21.37,21.41,3400.0,19.1702,19.2061,19.1702,19.2061,3400.0
2012-07-10 12:40:00,21.42,21.43,21.34,21.34,6800.0,19.2151,19.2241,19.1433,19.1433,6800.0
2012-07-10 12:45:00,21.37,21.39,21.33,21.39,1700.0,19.1702,19.1882,19.1344,19.1882,1700.0
2012-07-10 12:50:00,21.36,21.44,21.34,21.38,13700.0,19.1613,19.233,19.1433,19.1792,13700.0
2012-07-10 12:55:00,21.38,21.41,21.32,21.34,15600.0,19.1792,19.2061,19.1254,19.1433,15600.0
2012-07-10 13:00:00,21.35,21.36,21.33,21.35,1600.0,19.1523,19.1613,19.1344,19.1523,1600.0
2012-07-10 13:05:00,21.38,21.4,21.38,21.39,1200.0,19.1792,19.1971,19.1792,19.1882,1200.0
2012-07-10 13:10:00,21.39,21.43,21.39,21.4,5200.0,19.1882,19.2241,19.1882,19.1971,5200.0
2012-07-10 13:15:00,21.4,21.4,21.35,21.38,2700.0,19.1971,19.1971,19.1523,19.1792,2700.0
2012-07-10 13:20:00,21.38,21.41,21.27,21.31,7800.0,19.1792,19.2061,19.0805,19.1164,7800.0
2012-07-10 13:25:00,21.3,21.35,21.24,21.28,10000.0,19.1074,19.1523,19.0536,19.0895,10000.0
2012-07-10 13:30:00,21.28,21.33,21.25,21.3,6200.0,19.0895,19.1344,19.0626,19.1074,6200.0
2012-07-10 13:35:00,21.3,21.3,21.27,21.29,1500.0,19.1074,19.1074,19.0805,19.0985,1500.0
2012-07-10 13:40:00,21.29,21.31,21.29,21.3,8600.0,19.0985,19.1164,19.0985,19.1074,8600.0
2012-07-10 13:45:00,21.32,21.32,21.28,21.28,3000.0,19.1254,19.1254,19.0895,19.0895,3000.0
2012-07-10 13:50:00,21.29,21.32,21.26,21.29,6300.0,19.0985,19.1254,19.0716,19.0985,6300.0
2012-07-10 13:55:00,21.28,21.28,21.23,21.23,5900.0,19.0895,19.0895,19.0446,19.0446,5900.0
2012-07-10 14:00:00,21.22,21.26,21.17,21.2,17200.0,19.0357,19.0716,18.9908,19.0177,17200.0
2012-07-10 14:05:00,21.2,21.2,21.18,21.19,4800.0,19.0177,19.0177,18.9998,19.0088,4800.0
2012-07-10 14:10:00,21.19,21.22,21.18,21.19,7000.0,19.0088,19.0357,18.9998,19.0088,7000.0
2012-07-10 14:15:00,21.19,21.22,21.14,21.14,15400.0,19.0088,19.0357,18.9639,18.9639,15400.0
2012-07-10 14:20:00,21.14,21.18,21.13,21.15,12500.0,18.9639,18.9998,18.9549,18.9729,12500.0
2012-07-10 14:25:00,21.14,21.19,21.14,21.19,18700.0,18.9639,19.0088,18.9639,19.0088,18700.0
2012-07-10 14:30:00,21.19,21.19,21.13,21.17,11000.0,19.0088,19.0088,18.9549,18.9908,11000.0
2012-07-10 14:35:00,21.17,21.22,21.15,21.21,40000.0,18.9908,19.0357,18.9729,19.0267,40000.0
2012-07-10 14:40:00,21.21,21.21,21.14,21.14,38300.0,19.0267,19.0267,18.9639,18.9639,38300.0
2012-07-10 14:45:00,21.14,21.17,21.13,21.14,8900.0,18.9639,18.9908,18.9549,18.9639,8900.0
2012-07-10 14:50:00,21.14,21.14,20.99,21.06,42500.0,18.9639,18.9639,18.8294,18.8921,42500.0
2012-07-10 14:55:00,21.06,21.1,21.03,21.1,4600.0,18.8921,18.928,18.8652,18.928,4600.0
2012-07-10 15:00:00,21.1,21.16,21.1,21.11,9000.0,18.928,18.9819,18.928,18.937,9000.0
2012-07-10 15:05:00,21.12,21.17,21.09,21.09,9300.0,18.946,18.9908,18.9191,18.9191,9300.0
2012-07-10 15:10:00,21.09,21.1,21.02,21.04,10600.0,18.9191,18.928,18.8563,18.8742,10600.0
2012-07-10 15:15:00,21.03,21.05,21.0,21.02,15800.0,18.8652,18.8832,18.8383,18.8563,15800.0
2012-07-10 15:20:00,21.03,21.06,21.0,21.01,14200.0,18.8652,18.8921,18.8383,18.8473,14200.0
2012-07-10 15:25:00,21.02,21.04,21.0,21.01,11700.0,18.8563,18.8742,18.8383,18.8473,11700.0
2012-07-10 15:30:00,21.0,21.04,21.0,21.01,9600.0,18.8383,18.8742,18.8383,18.8473,9600.0
2012-07-10 15:35:00,21.02,21.03,20.98,20.99,15000.0,18.8563,18.8652,18.8204,18.8294,15000.0
2012-07-10 15:40:00,21.0,21.07,20.98,21.07,12600.0,18.8383,18.9011,18.8204,18.9011,12600.0
2012-07-10 15:45:00,21.07,21.16,21.07,21.15,47300.0,18.9011,18.9819,18.9011,18.9729,47300.0
2012-07-10 15:50:00,21.14,21.19,21.1,21.14,38700.0,18.9639,19.0088,18.928,18.9639,38700.0
2012-07-10 15:55:00,21.15,21.21,21.12,21.18,56200.0,18.9729,19.0267,18.946,18.9998,56200.0
2012-07-11 09:30:00,21.08,21.22,20.83,21.0,31500.0,18.9101,19.0357,18.6858,18.8383,31500.0
2012-07-11 09:35:00,21.04,21.18,20.99,21.0,7100.0,18.8742,18.9998,18.8294,18.8383,7100.0
2012-07-11 09:40:00,20.98,21.19,20.98,21.0,12400.0,18.8204,19.0088,18.8204,18.8383,12400.0
2012-07-11 09:45:00,21.0,21.11,20.89,21.11,30400.0,18.8383,18.937,18.7396,18.937,30400.0
2012-07-11 09:50:00,21.12,21.31,21.12,21.25,3700.0,18.946,19.1164,18.946,19.0626,3700.0
2012-07-11 09:55:00,21.25,21.34,21.25,21.25,14500.0,19.0626,19.1433,19.0626,19.0626,14500.0
2012-07-11 10:00:00,21.25,21.33,21.2,21.28,15900.0,19.0626,19.1344,19.0177,19.0895,15900.0
2012-07-11 10:05:00,21.31,21.42,21.31,21.36,8500.0,19.1164,19.2151,19.1164,19.1613,8500.0
2012-07-11 10:10:00,21.34,21.34,21.25,21.27,45200.0,19.1433,19.1433,19.0626,19.0805,45200.0
2012-07-11 10:15:00,21.27,21.36,21.26,21.35,17300.0,19.0805,19.1613,19.0716,19.1523,17300.0
2012-07-11 10:20:00,21.39,21.4,21.33,21.39,7300.0,19.1882,19.1971,19.1344,19.1882,7300.0
2012-07-11 10:25:00,21.38,21.43,21.36,21.43,21600.0,19.1792,19.2241,19.1613,19.2241,21600.0
2012-07-11 10:30:00,21.43,21.45,21.37,21.42,20800.0,19.2241,19.242,19.1702,19.2151,20800.0
2012-07-11 10:35:00,21.4,21.41,21.37,21.4,5100.0,19.1971,19.2061,19.1702,19.1971,5100.0
2012-07-11 10:40:00,21.4,21.43,21.37,21.42,10400.0,19.1971,19.2241,19.1702,19.2151,10400.0
2012-07-11 10:45:00,21.42,21.42,21.33,21.35,9800.0,19.2151,19.2151,19.1344,19.1523,9800.0
2012-07-11 10:50:00,21.35,21.35,21.26,21.27,4800.0,19.1523,19.1523,19.0716,19.0805,4800.0
2012-07-11 10:55:00,21.25,21.28,21.16,21.2,7600.0,19.0626,19.0895,18.9819,19.0177,7600.0
2012-07-11 11:00:00,21.15,21.25,21.15,21.22,2100.0,18.9729,19.0626,18.9729,19.0357,2100.0
2012-07-11 11:05:00,21.24,21.29,21.17,21.2,36500.0,19.0536,19.0985,18.9908,19.0177,36500.0
2012-07-11 11:10:00,21.21,21.21,21.08,21.09,7000.0,19.0267,19.0267,18.9101,18.9191,7000.0
2012-07-11 11:15:00,21.08,21.16,21.08,21.11,7000.0,18.9101,18.9819,18.9101,18.937,7000.0
2012-07-11 11:20:00,21.11,21.11,21.08,21.08,5900.0,18.937,18.937,18.9101,18.9101,5900.0
2012-07-11 11:25:00,21.08,21.09,21.02,21.02,4300.0,18.9101,18.9191,18.8563,18.8563,4300.0
2012-07-11 11:30:00,21.02,21.07,20.95,21.05,7500.0,18.8563,18.9011,18.7935,18.8832,7500.0
2012-07-11 11:35:00,21.04,21.1,21.04,21.1,1900.0,18.8742,18.928,18.8742,18.928,1900.0
2012-07-11 11:40:00,21.1,21.14,21.09,21.13,6200.0,18.928,18.9639,18.9191,18.9549,6200.0
2012-07-11 11:45:00,21.13,21.16,21.12,21.16,3600.0,18.9549,18.9819,18.946,18.9819,3600.0
2012-07-11 11:50:00,21.15,21.16,21.13,21.14,4700.0,18.9729,18.9819,18.9549,18.9639,4700.0
2012-07-11 11:55:00,21.14,21.16,21.13,21.13,3300.0,18.9639,18.9819,18.9549,18.9549,3300.0
2012-07-11 12:00:00,21.14,21.19,21.14,21.17,13100.0,18.9639,19.0088,18.9639,18.9908,13100.0
2012-07-11 12:05:00,21.15,21.15,21.11,21.11,4500.0,18.9729,18.9729,18.937,18.937,4500.0
2012-07-11 12:10:00,21.11,21.11,21.07,21.08,2100.0,18.937,18.937,18.9011,18.9101,2100.0
2012-07-11 12:15:00,21.09,21.09,21.07,21.08,7400.0,18.9191,18.9191,18.9011,18.9101,7400.0
2012-07-11 12:20:00,21.08,21.08,21.02,21.03,19100.0,18.9101,18.9101,18.8563,18.8652,19100.0
2012-07-11 12:25:00,21.04,21.04,20.98,20.99,10400.0,18.8742,18.8742,18.8204,18.8294,10400.0
2012-07-11 12:30:00,21.0,21.04,20.99,20.99,10300.0,18.8383,18.8742,18.8294,18.8294,10300.0
2012-07-11 12:35:00,20.99,21.0,20.98,21.0,2000.0,18.8294,18.8383,18.8204,18.8383,2000.0
2012-07-11 12:40:00,21.0,21.05,21.0,21.05,5500.0,18.8383,18.8832,18.8383,18.8832,5500.0
2012-07-11 12:45:00,21.05,21.05,21.02,21.03,4500.0,18.8832,18.8832,18.8563,18.8652,4500.0
2012-07-11 12:50:00,21.02,21.03,21.02,21.02,2500.0,18.8563,18.8652,18.8563,18.8563,2500.0
2012-07-11 12:55:00,21.02,21.04,20.99,21.03,4900.0,18.8563,18.8742,18.8294,18.8652,4900.0
2012-07-11 13:00:00,21.02,21.02,20.95,20.97,10200.0,18.8563,18.8563,18.7935,18.8114,10200.0
2012-07-11 13:05:00,20.98,20.98,20.97,20.97,3300.0,18.8204,18.8204,18.8114,18.8114,3300.0
2012-07-11 13:10:00,20.98,20.99,20.95,20.95,8300.0,18.8204,18.8294,18.7935,18.7935,8300.0
2012-07-11 13:15:00,20.94,20.99,20.92,20.92,11100.0,18.7845,18.8294,18.7666,18.7666,11100.0
2012-07-11 13:20:00,20.92,20.96,20.89,20.89,40400.0,18.7666,18.8024,18.7396,18.7396,40400.0
2012-07-11 13:25:00,20.9,20.95,20.9,20.94,2900.0,18.7486,18.7935,18.7486,18.7845,2900.0
2012-07-11 13:30:00,20.93,20.94,20.92,20.93,2300.0,18.7755,18.7845,18.7666,18.7755,2300.0
2012-07-11 13:35:00,20.9,20.93,20.88,20.93,1300.0,18.7486,18.7755,18.7307,18.7755,1300.0
2012-07-11 13:40:00,20.92,20.93,20.9,20.92,3900.0,18.7666,18.7755,18.7486,18.7666,3900.0
2012-07-11 13:45:00,20.93,20.96,20.92,20.96,1700.0,18.7755,18.8024,18.7666,18.8024,1700.0
2012-07-11 13:50:00,20.97,20.98,20.92,20.96,6300.0,18.8114,18.8204,18.7666,18.8024,6300.0
2012-07-11 13:55:00,20.97,20.99,20.95,20.96,3100.0,18.8114,18.8294,18.7935,18.8024,3100.0
2012-07-11 14:00:00,20.97,21.02,20.84,20.85,8700.0,18.8114,18.8563,18.6948,18.7038,8700.0
2012-07-11 14:05:00,20.85,20.95,20.78,20.86,10700.0,18.7038,18.7935,18.641,18.7127,10700.0
2012-07-11 14:10:00,20.84,20.88,20.79,20.81,6200.0,18.6948,18.7307,18.6499,18.6679,6200.0
2012-07-11 14:15:00,20.81,20.88,20.78,20.83,5300.0,18.6679,18.7307,18.641,18.6858,5300.0
2012-07-11 14:20:00,20.83,20.84,20.77,20.78,5800.0,18.6858,18.6948,18.632,18.641,5800.0
2012-07-11 14:25:00,20.77,20.84,20.77,20.8,12200.0,18.632,18.6948,18.632,18.6589,12200.0
2012-07-11 14:30:00,20.79,20.79,20.74,20.77,5700.0,18.6499,18.6499,18.6051,18.632,5700.0
2012-07-11 14:35:00,20.78,20.82,20.77,20.8,5800.0,18.641,18.6769,18.632,18.6589,5800.0
2012-07-11 14:40:00,20.79,20.83,20.79,20.81,7700.0,18.6499,18.6858,18.6499,18.6679,7700.0
2012-07-11 14:45:00,20.8,20.84,20.77,20.83,9300.0,18.6589,18.6948,18.632,18.6858,9300.0
2012-07-11 14:50:00,20.85,20.87,20.82,20.84,12200.0,18.7038,18.7217,18.6769,18.6948,12200.0
2012-07-11 14:55:00,20.84,20.87,20.81,20.84,6200.0,18.6948,18.7217,18.6679,18.6948,6200.0
2012-07-11 15:00:00,20.84,20.94,20.82,20.86,4000.0,18.6948,18.7845,18.6769,18.7127,4000.0
2012-07-11 15:05:00,20.88,20.9,20.85,20.9,3800.0,18.7307,18.7486,18.7038,18.7486,3800.0
2012-07-11 15:10:00,20.89,20.91,20.83,20.86,8500.0,18.7396,18.7576,18.6858,18.7127,8500.0
2012-07-11 15:15:00,20.86,20.91,20.84,20.91,5700.0,18.7127,18.7576,18.6948,18.7576,5700.0
2012-07-11 15:20:00,20.92,20.93,20.86,20.88,6000.0,18.7666,18.7755,18.7127,18.7307,6000.0
2012-07-11 15:25:00,20.88,20.88,20.82,20.84,12700.0,18.7307,18.7307,18.6769,18.6948,12700.0
2012-07-11 15:30:00,20.85,20.94,20.83,20.91,7900.0,18.7038,18.7845,18.6858,18.7576,7900.0
2012-07-11 15:35:00,20.91,20.91,20.84,20.89,12400.0,18.7576,18.7576,18.6948,18.7396,12400.0
2012-07-11 15:40:00,20.9,21.0,20.9,20.98,4700.0,18.7486,18.8383,18.7486,18.8204,4700.0
2012-07-11 15:45:00,20.99,21.04,20.98,21.0,24100.0,18.8294,18.8742,18.8204,18.8383,24100.0
2012-07-11 15:50:00,21.01,21.03,20.98,21.0,16100.0,18.8473,18.8652,18.8204,18.8383,16100.0
2012-07-11 15:55:00,20.97,21.01,20.94,20.95,28800.0,18.8114,18.8473,18.7845,18.7935,28800.0
2012-07-12 09:30:00,20.71,20.95,20.51,20.56,18500.0,18.5782,18.7935,18.3988,18.4436,18500.0
2012-07-12 09:35:00,20.55,20.58,20.5,20.57,8400.0,18.4346,18.4616,18.3898,18.4526,8400.0
2012-07-12 09:40:00,20.5,20.5,20.2,20.36,33700.0,18.3898,18.3898,18.1207,18.2642,33700.0
2012-07-12 09:45:00,20.37,20.4,20.31,20.33,17100.0,18.2732,18.3001,18.2194,18.2373,17100.0
2012-07-12 09:50:00,20.32,20.38,20.23,20.31,8600.0,18.2283,18.2821,18.1476,18.2194,8600.0
2012-07-12 09:55:00,20.26,20.32,20.17,20.17,49400.0,18.1745,18.2283,18.0938,18.0938,49400.0
2012-07-12 10:00:00,20.18,20.24,20.09,20.16,35100.0,18.1027,18.1566,18.022,18.0848,35100.0
2012-07-12 10:05:00,20.15,20.16,20.09,20.1,7300.0,18.0758,18.0848,18.022,18.031,7300.0
2012-07-12 10:10:00,20.12,20.2,20.1,20.18,6300.0,18.0489,18.1207,18.031,18.1027,6300.0
2012-07-12 10:15:00,20.17,20.21,20.13,20.15,11800.0,18.0938,18.1296,18.0579,18.0758,11800.0
2012-07-12 10:20:00,20.14,20.21,20.13,20.17,8700.0,18.0669,18.1296,18.0579,18.0938,8700.0
2012-07-12 10:25:00,20.2,20.2,20.12,20.14,5400.0,18.1207,18.1207,18.0489,18.0669,5400.0
2012-07-12 10:30:00,20.14,20.17,20.09,20.17,11300.0,18.0669,18.0938,18.022,18.0938,11300.0
2012-07-12 10:35:00,20.19,20.2,20.1,20.11,5700.0,18.1117,18.1207,18.031,18.0399,5700.0
2012-07-12 10:40:00,20.1,20.11,20.06,20.08,17700.0,18.031,18.0399,17.9951,18.013,17700.0
2012-07-12 10:45:00,20.1,20.1,20.06,20.07,11100.0,18.031,18.031,17.9951,18.0041,11100.0
2012-07-12 10:50:00,20.08,20.12,20.07,20.09,23900.0,18.013,18.0489,18.0041,18.022,23900.0
2012-07-12 10:55:00,20.1,20.19,20.09,20.18,8700.0,18.031,18.1117,18.022,18.1027,8700.0
2012-07-12 11:00:00,20.18,20.2,20.12,20.18,6100.0,18.1027,18.1207,18.0489,18.1027,6100.0
2012-07-12 11:05:00,20.18,20.2,20.1,20.15,15300.0,18.1027,18.1207,18.031,18.0758,15300.0
2012-07-12 11:10:00,20.14,20.14,20.05,20.1,24700.0,18.0669,18.0669,17.9861,18.031,24700.0
2012-07-12 11:15:00,20.1,20.11,20.07,20.09,9700.0,18.031,18.0399,18.0041,18.022,9700.0
2012-07-12 11:20:00,20.09,20.11,20.05,20.06,17400.0,18.022,18.0399,17.9861,17.9951,17400.0
2012-07-12 11:25:00,20.05,20.07,20.04,20.06,22900.0,17.9861,18.0041,17.9771,17.9951,22900.0
2012-07-12 11:30:00,20.06,20.07,20.01,20.01,30700.0,17.9951,18.0041,17.9502,17.9502,30700.0
2012-07-12 11:35:00,20.01,20.02,19.93,19.97,49000.0,17.9502,17.9592,17.8785,17.9143,49000.0
2012-07-12 11:40:00,19.99,20.06,19.99,20.04,8400.0,17.9323,17.9951,17.9323,17.9771,8400.0
2012-07-12 11:45:00,20.05,20.07,20.04,20.05,23600.0,17.9861,18.0041,17.9771,17.9861,23600.0
2012-07-12 11:50:00,20.05,20.05,20.01,20.04,8100.0,17.9861,17.9861,17.9502,17.9771,8100.0
2012-07-12 11:55:00,20.05,20.09,20.02,20.05,22200.0,17.9861,18.022,17.9592,17.9861,22200.0
2012-07-12 12:00:00,20.05,20.07,20.04,20.05,14700.0,17.9861,18.0041,17.9771,17.9861,14700.0
2012-07-12 12:05:00,20.05,20.07,20.05,20.07,7700.0,17.9861,18.0041,17.9861,18.0041,7700.0
2012-07-12 12:10:00,20.07,20.07,19.99,20.02,12800.0,18.0041,18.0041,17.9323,17.9592,12800.0
2012-07-12 12:15:00,20.03,20.03,20.02,20.02,2300.0,17.9682,17.9682,17.9592,17.9592,2300.0
2012-07-12 12:20:00,20.03,20.03,19.99,20.0,5900.0,17.9682,17.9682,17.9323,17.9413,5900.0
2012-07-12 12:25:00,20.0,20.0,19.99,20.0,2000.0,17.9413,17.9413,17.9323,17.9413,2000.0
2012-07-12 12:30:00,20.0,20.0,19.96,19.99,16300.0,17.9413,17.9413,17.9054,17.9323,16300.0
2012-07-12 12:35:00,19.98,20.07,19.98,20.05,7800.0,17.9233,18.0041,17.9233,17.9861,7800.0
2012-07-12 12:40:00,20.05,20.06,20.04,20.06,3000.0,17.9861,17.9951,17.9771,17.9951,3000.0
2012-07-12 12:45:00,20.08,20.09,20.06,20.06,8600.0,18.013,18.022,17.9951,17.9951,8600.0
2012-07-12 12:50:00,20.06,20.08,20.06,20.08,4700.0,17.9951,18.013,17.9951,18.013,4700.0
2012-07-12 12:55:00,20.08,20.15,20.08,20.15,4500.0,18.013,18.0758,18.013,18.0758,4500.0
2012-07-12 13:00:00,20.16,20.18,20.1,20.18,7700.0,18.0848,18.1027,18.031,18.1027,7700.0
2012-07-12 13:05:00,20.18,20.29,20.18,20.24,5800.0,18.1027,18.2014,18.1027,18.1566,5800.0
2012-07-12 13:10:00,20.25,20.28,20.25,20.25,15200.0,18.1655,18.1924,18.1655,18.1655,15200.0
2012-07-12 13:15:00,20.25,20.25,20.16,20.16,3000.0,18.1655,18.1655,18.0848,18.0848,3000.0
2012-07-12 13:20:00,20.15,20.26,20.13,20.22,37300.0,18.0758,18.1745,18.0579,18.1386,37300.0
2012-07-12 13:25:00,20.22,20.26,20.17,20.17,8800.0,18.1386,18.1745,18.0938,18.0938,8800.0
2012-07-12 13:30:00,20.17,20.26,20.17,20.26,11600.0,18.0938,18.1745,18.0938,18.1745,11600.0
2012-07-12 13:35:00,20.25,20.31,20.25,20.26,22000.0,18.1655,18.2194,18.1655,18.1745,22000.0
2012-07-12 13:40:00,20.27,20.3,20.25,20.25,10100.0,18.1835,18.2104,18.1655,18.1655,10100.0
2012-07-12 13:45:00,20.26,20.34,20.24,20.31,87500.0,18.1745,18.2463,18.1566,18.2194,87500.0
2012-07-12 13:50:00,20.3,20.32,20.29,20.3,63500.0,18.2104,18.2283,18.2014,18.2104,63500.0
2012-07-12 13:55:00,20.3,20.39,20.28,20.37,34400.0,18.2104,18.2911,18.1924,18.2732,34400.0
2012-07-12 14:00:00,20.37,20.41,20.36,20.36,35400.0,18.2732,18.3091,18.2642,18.2642,35400.0
2012-07-12 14:05:00,20.36,20.39,20.35,20.36,30400.0,18.2642,18.2911,18.2552,18.2642,30400.0
2012-07-12 14:10:00,20.37,20.37,20.29,20.36,24400.0,18.2732,18.2732,18.2014,18.2642,24400.0
2012-07-12 14:15:00,20.36,20.37,20.3,20.32,12800.0,18.2642,18.2732,18.2104,18.2283,12800.0
2012-07-12 14:20:00,20.31,20.33,20.22,20.24,26300.0,18.2194,18.2373,18.1386,18.1566,26300.0
2012-07-12 14:25:00,20.24,20.27,20.2,20.21,13200.0,18.1566,18.1835,18.1207,18.1296,13200.0
2012-07-12 14:30:00,20.21,20.26,20.2,20.2,37700.0,18.1296,18.1745,18.1207,18.1207,37700.0
2012-07-12 14:35:00,20.2,20.33,20.19,20.33,10100.0,18.1207,18.2373,18.1117,18.2373,10100.0
2012-07-12 14:40:00,20.33,20.42,20.33,20.39,6400.0,18.2373,18.318,18.2373,18.2911,6400.0
2012-07-12 14:45:00,20.38,20.38,20.27,20.3,7400.0,18.2821,18.2821,18.1835,18.2104,7400.0
2012-07-12 14:50:00,20.29,20.38,20.29,20.37,3900.0,18.2014,18.2821,18.2014,18.2732,3900.0
2012-07-12 14:55:00,20.38,20.4,20.33,20.36,4000.0,18.2821,18.3001,18.2373,18.2642,4000.0
2012-07-12 15:00:00,20.38,20.41,20.33,20.37,5000.0,18.2821,18.3091,18.2373,18.2732,5000.0
2012-07-12 15:05:00,20.38,20.41,20.37,20.41,2400.0,18.2821,18.3091,18.2732,18.3091,2400.0
2012-07-12 15:10:00,20.41,20.48,20.39,20.39,7100.0,18.3091,18.3719,18.2911,18.2911,7100.0
2012-07-12 15:15:00,20.39,20.4,20.32,20.37,12600.0,18.2911,18.3001,18.2283,18.2732,12600.0
2012-07-12 15:20:00,20.36,20.4,20.36,20.39,20100.0,18.2642,18.3001,18.2642,18.2911,20100.0
2012-07-12 15:25:00,20.42,20.42,20.34,20.34,40000.0,18.318,18.318,18.2463,18.2463,40000.0
2012-07-12 15:30:00,20.33,20.45,20.33,20.41,20400.0,18.2373,18.3449,18.2373,18.3091,20400.0
2012-07-12 15:35:00,20.4,20.4,20.29,20.3,22100.0,18.3001,18.3001,18.2014,18.2104,22100.0
2012-07-12 15:40:00,20.31,20.36,20.28,20.36,31000.0,18.2194,18.2642,18.1924,18.2642,31000.0
2012-07-12 15:45:00,20.35,20.35,20.21,20.24,50100.0,18.2552,18.2552,18.1296,18.1566,50100.0
2012-07-12 15:50:00,20.25,20.26,20.14,20.14,40400.0,18.1655,18.1745,18.0669,18.0669,40400.0
2012-07-12 15:55:00,20.16,20.24,20.16,20.24,48100.0,18.0848,18.1566,18.0848,18.1566,48100.0
2012-07-13 09:30:00,20.45,20.49,20.34,20.34,32500.0,18.3449,18.3808,18.2463,18.2463,32500.0
2012-07-13 09:35:00,20.34,20.34,20.2,20.3,13000.0,18.2463,18.2463,18.1207,18.2104,13000.0
2012-07-13 09:40:00,20.32,20.32,20.15,20.2,16700.0,18.2283,18.2283,18.0758,18.1207,16700.0
2012-07-13 09:45:00,20.2,20.22,20.1,20.13,13900.0,18.1207,18.1386,18.031,18.0579,13900.0
2012-07-13 09:50:00,20.15,20.15,20.02,20.02,15200.0,18.0758,18.0758,17.9592,17.9592,15200.0
2012-07-13 09:55:00,20.05,20.13,20.01,20.08,10500.0,17.9861,18.0579,17.9502,18.013,10500.0
2012-07-13 10:00:00,20.1,20.18,20.05,20.15,22100.0,18.031,18.1027,17.9861,18.0758,22100.0
2012-07-13 10:05:00,20.17,20.27,20.13,20.18,27200.0,18.0938,18.1835,18.0579,18.1027,27200.0
2012-07-13 10:10:00,20.19,20.23,20.18,20.22,17000.0,18.1117,18.1476,18.1027,18.1386,17000.0
2012-07-13 10:15:00,20.22,20.23,20.1,20.12,12100.0,18.1386,18.1476,18.031,18.0489,12100.0
2012-07-13 10:20:00,20.12,20.12,19.96,19.97,22700.0,18.0489,18.0489,17.9054,17.9143,22700.0
2012-07-13 10:25:00,19.97,20.02,19.95,20.0,20800.0,17.9143,17.9592,17.8964,17.9413,20800.0
2012-07-13 10:30:00,20.0,20.03,19.96,20.0,25000.0,17.9413,17.9682,17.9054,17.9413,25000.0
2012-07-13 10:35:00,19.99,20.01,19.96,19.96,19800.0,17.9323,17.9502,17.9054,17.9054,19800.0
2012-07-13 10:40:00,19.96,20.01,19.95,19.95,10700.0,17.9054,17.9502,17.8964,17.8964,10700.0
2012-07-13 10:45:00,19.94,19.95,19.85,19.85,20700.0,17.8874,17.8964,17.8067,17.8067,20700.0
2012-07-13 10:50:00,19.85,19.91,19.83,19.84,32500.0,17.8067,17.8605,17.7888,17.7977,32500.0
2012-07-13 10:55:00,19.84,19.85,19.79,19.85,46100.0,17.7977,17.8067,17.7529,17.8067,46100.0
2012-07-13 11:00:00,19.85,19.91,19.85,19.86,25700.0,17.8067,17.8605,17.8067,17.8157,25700.0
2012-07-13 11:05:00,19.85,19.9,19.85,19.89,18500.0,17.8067,17.8516,17.8067,17.8426,18500.0
2012-07-13 11:10:00,19.89,19.92,19.88,19.9,22300.0,17.8426,17.8695,17.8336,17.8516,22300.0
2012-07-13 11:15:00,19.9,19.9,19.86,19.88,12400.0,17.8516,17.8516,17.8157,17.8336,12400.0
2012-07-13 11:20:00,19.88,19.88,19.68,19.72,56900.0,17.8336,17.8336,17.6542,17.6901,56900.0
2012-07-13 11:25:00,19.74,19.8,19.73,19.8,38100.0,17.708,17.7618,17.6991,17.7618,38100.0
2012-07-13 11:30:00,19.8,19.84,19.79,19.8,19000.0,17.7618,17.7977,17.7529,17.7618,19000.0
2012-07-13 11:35:00,19.8,19.8,19.72,19.73,19000.0,17.7618,17.7618,17.6901,17.6991,19000.0
2012-07-13 11:40:00,19.73,19.76,19.7,19.71,28200.0,17.6991,17.726,17.6721,17.6811,28200.0
2012-07-13 11:45:00,19.73,19.75,19.67,19.72,26000.0,17.6991,17.717,17.6452,17.6901,26000.0
2012-07-13 11:50:00,19.73,19.79,19.71,19.75,15900.0,17.6991,17.7529,17.6811,17.717,15900.0
2012-07-13 11:55:00,19.74,19.75,19.69,19.69,10000.0,17.708,17.717,17.6632,17.6632,10000.0
2012-07-13 12:00:00,19.71,19.74,19.71,19.71,6600.0,17.6811,17.708,17.6811,17.6811,6600.0
2012-07-13 12:05:00,19.72,19.75,19.67,19.74,12500.0,17.6901,17.717,17.6452,17.708,12500.0
2012-07-13 12:10:00,19.74,19.79,19.68,19.73,31300.0,17.708,17.7529,17.6542,17.6991,31300.0
2012-07-13 12:15:00,19.73,19.74,19.66,19.73,14700.0,17.6991,17.708,17.6363,17.6991,14700.0
2012-07-13 12:20:00,19.73,19.87,19.68,19.86,42100.0,17.6991,17.8246,17.6542,17.8157,42100.0
2012-07-13 12:25:00,19.85,19.98,19.85,19.96,33000.0,17.8067,17.9233,17.8067,17.9054,33000.0
2012-07-13 12:30:00,19.97,20.08,19.97,20.05,35700.0,17.9143,18.013,17.9143,17.9861,35700.0
2012-07-13 12:35:00,20.05,20.2,20.05,20.2,26500.0,17.9861,18.1207,17.9861,18.1207,26500.0
2012-07-13 12:40:00,20.2,20.27,20.19,20.21,33100.0,18.1207,18.1835,18.1117,18.1296,33100.0
2012-07-13 12:45:00,20.21,20.21,20.18,20.18,9600.0,18.1296,18.1296,18.1027,18.1027,9600.0
2012-07-13 12:50:00,20.19,20.2,20.09,20.12,14200.0,18.1117,18.1207,18.022,18.0489,14200.0
2012-07-13 12:55:00,20.11,20.16,20.11,20.11,9200.0,18.0399,18.0848,18.0399,18.0399,9200.0
2012-07-13 13:00:00,20.12,20.17,20.1,20.17,15600.0,18.0489,18.0938,18.031,18.0938,15600.0
2012-07-13 13:05:00,20.18,20.32,20.18,20.32,34000.0,18.1027,18.2283,18.1027,18.2283,34000.0
2012-07-13 13:10:00,20.31,20.36,20.29,20.32,19900.0,18.2194,18.2642,18.2014,18.2283,19900.0
2012-07-13 13:15:00,20.31,20.31,20.21,20.26,8800.0,18.2194,18.2194,18.1296,18.1745,8800.0
2012-07-13 13:20:00,20.25,20.26,20.23,20.25,5600.0,18.1655,18.1745,18.1476,18.1655,5600.0
2012-07-13 13:25:00,20.25,20.28,20.17,20.17,11600.0,18.1655,18.1924,18.0938,18.0938,11600.0
2012-07-13 13:30:00,20.17,20.18,20.15,20.17,5700.0,18.0938,18.1027,18.0758,18.0938,5700.0
2012-07-13 13:35:00,20.17,20.23,20.17,20.23,10500.0,18.0938,18.1476,18.0938,18.1476,10500.0
2012-07-13 13:40:00,20.21,20.32,20.21,20.3,13100.0,18.1296,18.2283,18.1296,18.2104,13100.0
2012-07-13 13:45:00,20.3,20.34,20.25,20.29,20100.0,18.2104,18.2463,18.1655,18.2014,20100.0
2012-07-13 13:50:00,20.29,20.31,20.21,20.26,11300.0,18.2014,18.2194,18.1296,18.1745,11300.0
2012-07-13 13:55:00,20.28,20.28,20.21,20.26,9500.0,18.1924,18.1924,18.1296,18.1745,9500.0
2012-07-13 14:00:00,20.26,20.31,20.26,20.28,9000.0,18.1745,18.2194,18.1745,18.1924,9000.0
2012-07-13 14:05:00,20.27,20.3,20.24,20.29,10600.0,18.1835,18.2104,18.1566,18.2014,10600.0
2012-07-13 14:10:00,20.29,20.29,20.24,20.25,9700.0,18.2014,18.2014,18.1566,18.1655,9700.0
2012-07-13 14:15:00,20.25,20.27,20.23,20.24,6300.0,18.1655,18.1835,18.1476,18.1566,6300.0
2012-07-13 14:20:00,20.24,20.26,20.23,20.25,8800.0,18.1566,18.1745,18.1476,18.1655,8800.0
2012-07-13 14:25:00,20.25,20.26,20.22,20.24,8700.0,18.1655,18.1745,18.1386,18.1566,8700.0
2012-07-13 14:30:00,20.24,20.3,20.23,20.27,24400.0,18.1566,18.2104,18.1476,18.1835,24400.0
2012-07-13 14:35:00,20.27,20.28,20.22,20.23,19100.0,18.1835,18.1924,18.1386,18.1476,19100.0
2012-07-13 14:40:00,20.23,20.24,20.18,20.18,15400.0,18.1476,18.1566,18.1027,18.1027,15400.0
2012-07-13 14:45:00,20.18,20.21,20.16,20.17,10900.0,18.1027,18.1296,18.0848,18.0938,10900.0
2012-07-13 14:50:00,20.18,20.22,20.17,20.22,11600.0,18.1027,18.1386,18.0938,18.1386,11600.0
2012-07-13 14:55:00,20.19,20.2,20.17,20.19,13100.0,18.1117,18.1207,18.0938,18.1117,13100.0
2012-07-13 15:00:00,20.21,20.39,20.21,20.38,25600.0,18.1296,18.2911,18.1296,18.2821,25600.0
2012-07-13 15:05:00,20.39,20.42,20.37,20.42,11700.0,18.2911,18.318,18.2732,18.318,11700.0
2012-07-13 15:10:00,20.42,20.47,20.39,20.4,12300.0,18.318,18.3629,18.2911,18.3001,12300.0
2012-07-13 15:15:00,20.41,20.43,20.4,20.4,11700.0,18.3091,18.327,18.3001,18.3001,11700.0
2012-07-13 15:20:00,20.41,20.46,20.39,20.45,14600.0,18.3091,18.3539,18.2911,18.3449,14600.0
2012-07-13 15:25:00,20.44,20.45,20.39,20.41,12400.0,18.336,18.3449,18.2911,18.3091,12400.0
2012-07-13 15:30:00,20.41,20.45,20.39,20.44,17800.0,18.3091,18.3449,18.2911,18.336,17800.0
2012-07-13 15:35:00,20.44,20.45,20.39,20.41,15700.0,18.336,18.3449,18.2911,18.3091,15700.0
2012-07-13 15:40:00,20.4,20.45,20.39,20.43,22800.0,18.3001,18.3449,18.2911,18.327,22800.0
2012-07-13 15:45:00,20.43,20.43,20.38,20.41,31300.0,18.327,18.327,18.2821,18.3091,31300.0
2012-07-13 15:50:00,20.41,20.46,20.38,20.39,55000.0,18.3091,18.3539,18.2821,18.2911,55000.0
2012-07-13 15:55:00,20.38,20.42,20.36,20.4,43400.0,18.2821,18.318,18.2642,18.3001,43400.0
2012-07-16 09:30:00,20.3,20.38,20.11,20.21,8100.0,18.2104,18.2821,18.0399,18.1296,8100.0
2012-07-16 09:35:00,20.21,20.26,20.08,20.09,3100.0,18.1296,18.1745,18.013,18.022,3100.0
2012-07-16 09:40:00,20.1,20.11,20.04,20.04,5200.0,18.031,18.0399,17.9771,17.9771,5200.0
2012-07-16 09:45:00,20.04,20.07,20.0,20.01,5200.0,17.9771,18.0041,17.9413,17.9502,5200.0
2012-07-16 09:50:00,20.01,20.1,20.01,20.08,1400.0,17.9502,18.031,17.9502,18.013,1400.0
2012-07-16 09:55:00,20.07,20.08,19.95,19.95,7600.0,18.0041,18.013,17.8964,17.8964,7600.0
2012-07-16 10:00:00,19.95,20.01,19.95,19.98,2700.0,17.8964,17.9502,17.8964,17.9233,2700.0
2012-07-16 10:05:00,19.95,19.99,19.87,19.99,24100.0,17.8964,17.9323,17.8246,17.9323,24100.0
2012-07-16 10:10:00,19.99,20.0,19.91,19.97,15600.0,17.9323,17.9413,17.8605,17.9143,15600.0
2012-07-16 10:15:00,19.98,20.04,19.97,20.03,3500.0,17.9233,17.9771,17.9143,17.9682,3500.0
2012-07-16 10:20:00,20.03,20.11,20.01,20.11,6900.0,17.9682,18.0399,17.9502,18.0399,6900.0
2012-07-16 10:25:00,20.1,20.13,20.03,20.13,2100.0,18.031,18.0579,17.9682,18.0579,2100.0
2012-07-16 10:30:00,20.13,20.2,20.13,20.16,4800.0,18.0579,18.1207,18.0579,18.0848,4800.0
2012-07-16 10:35:00,20.15,20.28,20.15,20.28,20900.0,18.0758,18.1924,18.0758,18.1924,20900.0
2012-07-16 10:40:00,20.29,20.29,20.15,20.15,9300.0,18.2014,18.2014,18.0758,18.0758,9300.0
2012-07-16 10:45:00,20.22,20.22,20.22,20.22,1400.0,18.1386,18.1386,18.1386,18.1386,1400.0
2012-07-16 10:50:00,20.2,20.28,20.2,20.28,500.0,18.1207,18.1924,18.1207,18.1924,500.0
2012-07-16 10:55:00,20.26,20.27,20.25,20.25,4500.0,18.1745,18.1835,18.1655,18.1655,4500.0
2012-07-16 11:00:00,20.22,20.24,20.15,20.19,4400.0,18.1386,18.1566,18.0758,18.1117,4400.0
2012-07-16 11:05:00,20.17,20.17,20.15,20.15,700.0,18.0938,18.0938,18.0758,18.0758,700.0
2012-07-16 11:10:00,20.15,20.28,20.15,20.28,2100.0,18.0758,18.1924,18.0758,18.1924,2100.0
2012-07-16 11:15:00,20.29,20.31,20.27,20.31,2600.0,18.2014,18.2194,18.1835,18.2194,2600.0
2012-07-16 11:20:00,20.28,20.29,20.27,20.27,300.0,18.1924,18.2014,18.1835,18.1835,300.0
2012-07-16 11:25:00,20.27,20.31,20.25,20.3,3200.0,18.1835,18.2194,18.1655,18.2104,3200.0
2012-07-16 11:30:00,20.26,20.26,20.2,20.25,1000.0,18.1745,18.1745,18.1207,18.1655,1000.0
2012-07-16 11:35:00,20.22,20.26,20.22,20.24,1300.0,18.1386,18.1745,18.1386,18.1566,1300.0
2012-07-16 11:40:00,20.24,20.24,20.21,20.21,900.0,18.1566,18.1566,18.1296,18.1296,900.0
2012-07-16 11:45:00,20.2,20.24,20.2,20.21,1200.0,18.1207,18.1566,18.1207,18.1296,1200.0
2012-07-16 11:50:00,20.22,20.22,20.2,20.22,1000.0,18.1386,18.1386,18.1207,18.1386,1000.0
2012-07-16 11:55:00,20.21,20.23,20.18,20.2,1700.0,18.1296,18.1476,18.1027,18.1207,1700.0
2012-07-16 12:00:00,20.25,20.25,20.2,20.21,3300.0,18.1655,18.1655,18.1207,18.1296,3300.0
2012-07-16 12:05:00,20.2,20.22,20.17,20.17,1800.0,18.1207,18.1386,18.0938,18.0938,1800.0
2012-07-16 12:10:00,20.16,20.16,20.12,20.12,2500.0,18.0848,18.0848,18.0489,18.0489,2500.0
2012-07-16 12:15:00,20.12,20.15,20.09,20.15,2400.0,18.0489,18.0758,18.022,18.0758,2400.0
2012-07-16 12:20:00,20.16,20.16,20.14,20.15,1000.0,18.0848,18.0848,18.0669,18.0758,1000.0
2012-07-16 12:25:00,20.14,20.17,20.12,20.17,1000.0,18.0669,18.0938,18.0489,18.0938,1000.0
2012-07-16 12:30:00,20.16,20.21,20.16,20.2,2900.0,18.0848,18.1296,18.0848,18.1207,2900.0
2012-07-16 12:35:00,20.17,20.17,20.08,20.15,4700.0,18.0938,18.0938,18.013,18.0758,4700.0
2012-07-16 12:40:00,20.13,20.15,20.1,20.1,9000.0,18.0579,18.0758,18.031,18.031,9000.0
2012-07-16 12:45:00,20.09,20.09,20.06,20.09,2200.0,18.022,18.022,17.9951,18.022,2200.0
2012-07-16 12:50:00,20.08,20.1,20.08,20.1,3900.0,18.013,18.031,18.013,18.031,3900.0
2012-07-16 12:55:00,20.09,20.11,20.09,20.11,1200.0,18.022,18.0399,18.022,18.0399,1200.0
2012-07-16 13:00:00,20.09,20.1,20.06,20.07,3500.0,18.022,18.031,17.9951,18.0041,3500.0
2012-07-16 13:05:00,20.07,20.09,20.06,20.09,1800.0,18.0041,18.022,17.9951,18.022,1800.0
2012-07-16 13:10:00,20.08,20.1,20.08,20.09,3900.0,18.013,18.031,18.013,18.022,3900.0
2012-07-16 13:15:00,20.09,20.09,20.06,20.09,1200.0,18.022,18.022,17.9951,18.022,1200.0
2012-07-16 13:20:00,20.1,20.1,20.09,20.1,1800.0,18.031,18.031,18.022,18.031,1800.0
2012-07-16 13:25:00,20.12,20.16,20.1,20.15,2800.0,18.0489,18.0848,18.031,18.0758,2800.0
2012-07-16 13:30:00,20.19,20.19,20.19,20.19,100.0,18.1117,18.1117,18.1117,18.1117,100.0
2012-07-16 13:35:00,20.2,20.21,20.18,20.18,17800.0,18.1207,18.1296,18.1027,18.1027,17800.0
2012-07-16 13:40:00,20.17,20.21,20.16,20.2,1500.0,18.0938,18.1296,18.0848,18.1207,1500.0
2012-07-16 13:45:00,20.21,20.27,20.2,20.2,12600.0,18.1296,18.1835,18.1207,18.1207,12600.0
2012-07-16 13:50:00,20.22,20.28,20.22,20.27,2700.0,18.1386,18.1924,18.1386,18.1835,2700.0
2012-07-16 13:55:00,20.27,20.29,20.25,20.28,3200.0,18.1835,18.2014,18.1655,18.1924,3200.0
2012-07-16 14:00:00,20.27,20.34,20.27,20.31,13800.0,18.1835,18.2463,18.1835,18.2194,13800.0
2012-07-16 14:05:00,20.3,20.33,20.3,20.33,3400.0,18.2104,18.2373,18.2104,18.2373,3400.0
2012-07-16 14:10:00,20.34,20.37,20.33,20.36,13700.0,18.2463,18.2732,18.2373,18.2642,13700.0
2012-07-16 14:15:00,20.36,20.41,20.33,20.4,7300.0,18.2642,18.3091,18.2373,18.3001,7300.0
2012-07-16 14:20:00,20.39,20.42,20.38,20.39,9300.0,18.2911,18.318,18.2821,18.2911,9300.0
2012-07-16 14:25:00,20.41,20.42,20.4,20.42,3200.0,18.3091,18.318,18.3001,18.318,3200.0
2012-07-16 14:30:00,20.42,20.42,20.4,20.41,5500.0,18.318,18.318,18.3001,18.3091,5500.0
2012-07-16 14:35:00,20.4,20.42,20.36,20.41,21400.0,18.3001,18.318,18.2642,18.3091,21400.0
2012-07-16 14:40:00,20.41,20.42,20.35,20.41,18000.0,18.3091,18.318,18.2552,18.3091,18000.0
2012-07-16 14:45:00,20.42,20.43,20.38,20.42,6300.0,18.318,18.327,18.2821,18.318,6300.0
2012-07-16 14:50:00,20.42,20.42,20.31,20.34,25500.0,18.318,18.318,18.2194,18.2463,25500.0
2012-07-16 14:55:00,20.34,20.4,20.32,20.4,24900.0,18.2463,18.3001,18.2283,18.3001,24900.0
2012-07-16 15:00:00,20.38,20.42,20.32,20.42,24800.0,18.2821,18.318,18.2283,18.318,24800.0
2012-07-16 15:05:00,20.4,20.41,20.36,20.39,18500.0,18.3001,18.3091,18.2642,18.2911,18500.0
2012-07-16 15:10:00,20.38,20.42,20.37,20.4,22300.0,18.2821,18.318,18.2732,18.3001,22300.0
2012-07-16 15:15:00,20.42,20.42,20.39,20.4,16400.0,18.318,18.318,18.2911,18.3001,16400.0
2012-07-16 15:20:00,20.4,20.43,20.4,20.42,10000.0,18.3001,18.327,18.3001,18.318,10000.0
2012-07-16 15:25:00,20.42,20.42,20.38,20.39,14200.0,18.318,18.318,18.2821,18.2911,14200.0
2012-07-16 15:30:00,20.39,20.41,20.36,20.41,29900.0,18.2911,18.3091,18.2642,18.3091,29900.0
2012-07-16 15:35:00,20.41,20.41,20.31,20.35,61400.0,18.3091,18.3091,18.2194,18.2552,61400.0
2012-07-16 15:40:00,20.35,20.39,20.32,20.36,31200.0,18.2552,18.2911,18.2283,18.2642,31200.0
2012-07-16 15:45:00,20.36,20.37,20.31,20.34,7300.0,18.2642,18.2732,18.2194,18.2463,7300.0
2012-07-16 15:50:00,20.32,20.39,20.31,20.37,17500.0,18.2283,18.2911,18.2194,18.2732,17500.0
2012-07-16 15:55:00,20.37,20.38,20.29,20.38,46700.0,18.2732,18.2821,18.2014,18.2821,46700.0
2012-07-17 09:30:00,20.47,20.67,20.27,20.35,25300.0,18.3629,18.5423,18.1835,18.2552,25300.0
2012-07-17 09:35:00,20.35,20.49,20.35,20.38,5200.0,18.2552,18.3808,18.2552,18.2821,5200.0
2012-07-17 09:40:00,20.42,20.42,20.35,20.36,25200.0,18.318,18.318,18.2552,18.2642,25200.0
2012-07-17 09:45:00,20.37,20.4,20.2,20.2,16000.0,18.2732,18.3001,18.1207,18.1207,16000.0
2012-07-17 09:50:00,20.22,20.28,20.2,20.25,3600.0,18.1386,18.1924,18.1207,18.1655,3600.0
2012-07-17 09:55:00,20.18,20.23,20.15,20.19,11000.0,18.1027,18.1476,18.0758,18.1117,11000.0
2012-07-17 10:00:00,20.18,20.21,20.0,20.0,26900.0,18.1027,18.1296,17.9413,17.9413,26900.0
2012-07-17 10:05:00,20.05,20.05,19.95,20.0,9600.0,17.9861,17.9861,17.8964,17.9413,9600.0
2012-07-17 10:10:00,20.0,20.04,19.96,20.04,7900.0,17.9413,17.9771,17.9054,17.9771,7900.0
2012-07-17 10:15:00,20.01,20.09,19.96,20.07,4300.0,17.9502,18.022,17.9054,18.0041,4300.0
2012-07-17 10:20:00,20.05,20.06,19.96,20.03,13400.0,17.9861,17.9951,17.9054,17.9682,13400.0
2012-07-17 10:25:00,20.04,20.09,20.02,20.09,5000.0,17.9771,18.022,17.9592,18.022,5000.0
2012-07-17 10:30:00,20.07,20.08,19.96,19.99,34100.0,18.0041,18.013,17.9054,17.9323,34100.0
2012-07-17 10:35:00,19.96,19.98,19.77,19.78,9300.0,17.9054,17.9233,17.7349,17.7439,9300.0
2012-07-17 10:40:00,19.75,19.85,19.75,19.8,8700.0,17.717,17.8067,17.717,17.7618,8700.0
2012-07-17 10:45:00,19.8,19.8,19.72,19.8,9600.0,17.7618,17.7618,17.6901,17.7618,9600.0
2012-07-17 10:50:00,19.8,19.8,19.76,19.8,7000.0,17.7618,17.7618,17.726,17.7618,7000.0
2012-07-17 10:55:00,19.8,19.8,19.75,19.79,1800.0,17.7618,17.7618,17.717,17.7529,1800.0
2012-07-17 11:00:00,19.78,19.9,19.78,19.9,4700.0,17.7439,17.8516,17.7439,17.8516,4700.0
2012-07-17 11:05:00,19.9,19.93,19.81,19.84,11500.0,17.8516,17.8785,17.7708,17.7977,11500.0
2012-07-17 11:10:00,19.8,19.87,19.8,19.86,2000.0,17.7618,17.8246,17.7618,17.8157,2000.0
2012-07-17 11:15:00,19.82,19.84,19.76,19.84,5600.0,17.7798,17.7977,17.726,17.7977,5600.0
2012-07-17 11:20:00,19.85,19.88,19.81,19.88,2200.0,17.8067,17.8336,17.7708,17.8336,2200.0
2012-07-17 11:25:00,19.84,19.89,19.84,19.84,7800.0,17.7977,17.8426,17.7977,17.7977,7800.0
2012-07-17 11:30:00,19.83,19.93,19.83,19.93,3900.0,17.7888,17.8785,17.7888,17.8785,3900.0
2012-07-17 11:35:00,19.92,19.96,19.89,19.96,19000.0,17.8695,17.9054,17.8426,17.9054,19000.0
2012-07-17 11:40:00,19.96,20.05,19.96,20.05,31800.0,17.9054,17.9861,17.9054,17.9861,31800.0
2012-07-17 11:45:00,20.05,20.07,20.04,20.06,11700.0,17.9861,18.0041,17.9771,17.9951,11700.0
2012-07-17 11:50:00,20.05,20.08,20.04,20.07,10500.0,17.9861,18.013,17.9771,18.0041,10500.0
2012-07-17 11:55:00,20.08,20.1,20.0,20.0,26400.0,18.013,18.031,17.9413,17.9413,26400.0
2012-07-17 12:00:00,20.02,20.07,20.02,20.06,3100.0,17.9592,18.0041,17.9592,17.9951,3100.0
2012-07-17 12:05:00,20.07,20.1,20.07,20.07,6400.0,18.0041,18.031,18.0041,18.0041,6400.0
2012-07-17 12:10:00,20.09,20.11,20.06,20.07,25600.0,18.022,18.0399,17.9951,18.0041,25600.0
2012-07-17 12:15:00,20.06,20.09,20.03,20.03,12100.0,17.9951,18.022,17.9682,17.9682,12100.0
2012-07-17 12:20:00,20.01,20.07,20.01,20.02,4400.0,17.9502,18.0041,17.9502,17.9592,4400.0
2012-07-17 12:25:00,20.01,20.1,20.01,20.1,3600.0,17.9502,18.031,17.9502,18.031,3600.0
2012-07-17 12:30:00,20.1,20.1,20.05,20.08,5500.0,18.031,18.031,17.9861,18.013,5500.0
2012-07-17 12:35:00,20.08,20.08,20.03,20.03,2600.0,18.013,18.013,17.9682,17.9682,2600.0
2012-07-17 12:40:00,20.03,20.03,19.97,19.99,6800.0,17.9682,17.9682,17.9143,17.9323,6800.0
2012-07-17 12:45:00,19.98,20.0,19.96,19.98,5100.0,17.9233,17.9413,17.9054,17.9233,5100.0
2012-07-17 12:50:00,19.98,20.01,19.95,19.99,20600.0,17.9233,17.9502,17.8964,17.9323,20600.0
2012-07-17 12:55:00,19.99,20.0,19.89,19.9,26200.0,17.9323,17.9413,17.8426,17.8516,26200.0
2012-07-17 13:00:00,19.88,20.01,19.82,19.96,35100.0,17.8336,17.9502,17.7798,17.9054,35100.0
2012-07-17 13:05:00,19.95,19.95,19.93,19.93,2600.0,17.8964,17.8964,17.8785,17.8785,2600.0
2012-07-17 13:10:00,19.93,19.96,19.93,19.95,2000.0,17.8785,17.9054,17.8785,17.8964,2000.0
2012-07-17 13:15:00,19.95,19.96,19.94,19.96,1500.0,17.8964,17.9054,17.8874,17.9054,1500.0
2012-07-17 13:20:00,19.95,19.97,19.91,19.96,28100.0,17.8964,17.9143,17.8605,17.9054,28100.0
2012-07-17 13:25:00,19.96,20.0,19.92,19.95,26200.0,17.9054,17.9413,17.8695,17.8964,26200.0
2012-07-17 13:30:00,19.95,20.0,19.94,19.99,11600.0,17.8964,17.9413,17.8874,17.9323,11600.0
2012-07-17 13:35:00,19.98,19.99,19.9,19.9,7800.0,17.9233,17.9323,17.8516,17.8516,7800.0
2012-07-17 13:40:00,19.91,19.99,19.91,19.98,2400.0,17.8605,17.9323,17.8605,17.9233,2400.0
2012-07-17 13:45:00,19.97,20.0,19.96,19.98,4000.0,17.9143,17.9413,17.9054,17.9233,4000.0
2012-07-17 13:50:00,19.99,20.06,19.99,20.02,33700.0,17.9323,17.9951,17.9323,17.9592,33700.0
2012-07-17 13:55:00,20.05,20.05,20.03,20.04,3400.0,17.9861,17.9861,17.9682,17.9771,3400.0
2012-07-17 14:00:00,20.04,20.04,19.98,19.98,6600.0,17.9771,17.9771,17.9233,17.9233,6600.0
2012-07-17 14:05:00,19.98,20.0,19.96,20.0,15200.0,17.9233,17.9413,17.9054,17.9413,15200.0
2012-07-17 14:10:00,20.02,20.03,20.0,20.02,4700.0,17.9592,17.9682,17.9413,17.9592,4700.0
2012-07-17 14:15:00,20.0,20.02,19.97,19.97,37000.0,17.9413,17.9592,17.9143,17.9143,37000.0
2012-07-17 14:20:00,19.97,20.0,19.97,20.0,5200.0,17.9143,17.9413,17.9143,17.9413,5200.0
2012-07-17 14:25:00,20.0,20.0,19.95,19.99,17200.0,17.9413,17.9413,17.8964,17.9323,17200.0
2012-07-17 14:30:00,19.99,20.0,19.97,19.99,13400.0,17.9323,17.9413,17.9143,17.9323,13400.0
2012-07-17 14:35:00,20.0,20.0,19.97,19.97,2400.0,17.9413,17.9413,17.9143,17.9143,2400.0
2012-07-17 14:40:00,19.98,19.98,19.94,19.97,8400.0,17.9233,17.9233,17.8874,17.9143,8400.0
2012-07-17 14:45:00,19.97,19.98,19.93,19.93,9500.0,17.9143,17.9233,17.8785,17.8785,9500.0
2012-07-17 14:50:00,19.95,19.98,19.95,19.96,9200.0,17.8964,17.9233,17.8964,17.9054,9200.0
2012-07-17 14:55:00,19.96,20.03,19.96,19.99,21100.0,17.9054,17.9682,17.9054,17.9323,21100.0
2012-07-17 15:00:00,20.01,20.09,20.01,20.09,20900.0,17.9502,18.022,17.9502,18.022,20900.0
2012-07-17 15:05:00,20.06,20.06,20.02,20.04,6300.0,17.9951,17.9951,17.9592,17.9771,6300.0
2012-07-17 15:10:00,20.03,20.08,20.03,20.03,9100.0,17.9682,18.013,17.9682,17.9682,9100.0
2012-07-17 15:15:00,20.02,20.02,19.95,19.96,20000.0,17.9592,17.9592,17.8964,17.9054,20000.0
2012-07-17 15:20:00,19.97,19.98,19.95,19.98,3700.0,17.9143,17.9233,17.8964,17.9233,3700.0
2012-07-17 15:25:00,19.97,19.97,19.9,19.9,7600.0,17.9143,17.9143,17.8516,17.8516,7600.0
2012-07-17 15:30:00,19.9,19.96,19.9,19.95,17900.0,17.8516,17.9054,17.8516,17.8964,17900.0
2012-07-17 15:35:00,19.97,19.98,19.93,19.95,19300.0,17.9143,17.9233,17.8785,17.8964,19300.0
2012-07-17 15:40:00,19.95,19.98,19.94,19.94,9000.0,17.8964,17.9233,17.8874,17.8874,9000.0
2012-07-17 15:45:00,19.94,20.04,19.94,20.02,12100.0,17.8874,17.9771,17.8874,17.9592,12100.0
2012-07-17 15:50:00,20.02,20.07,19.99,19.99,16200.0,17.9592,18.0041,17.9323,17.9323,16200.0
2012-07-17 15:55:00,19.99,20.04,19.97,20.03,33100.0,17.9323,17.9771,17.9143,17.9682,33100.0
2012-07-18 09:30:00,20.0,20.26,19.94,20.26,11600.0,17.9413,18.1745,17.8874,18.1745,11600.0
2012-07-18 09:35:00,20.22,20.5,20.22,20.49,26000.0,18.1386,18.3898,18.1386,18.3808,26000.0
2012-07-18 09:40:00,20.49,20.55,20.4,20.46,27300.0,18.3808,18.4346,18.3001,18.3539,27300.0
2012-07-18 09:45:00,20.45,20.49,20.37,20.48,18700.0,18.3449,18.3808,18.2732,18.3719,18700.0
2012-07-18 09:50:00,20.48,20.8,20.47,20.76,25700.0,18.3719,18.6589,18.3629,18.623,25700.0
2012-07-18 09:55:00,20.77,21.0,20.73,20.95,53300.0,18.632,18.8383,18.5961,18.7935,53300.0
2012-07-18 10:00:00,20.89,21.14,20.85,20.99,36800.0,18.7396,18.9639,18.7038,18.8294,36800.0
2012-07-18 10:05:00,21.0,21.04,20.92,21.01,13200.0,18.8383,18.8742,18.7666,18.8473,13200.0
2012-07-18 10:10:00,21.02,21.14,20.96,21.09,19000.0,18.8563,18.9639,18.8024,18.9191,19000.0
2012-07-18 10:15:00,21.1,21.26,21.07,21.24,18000.0,18.928,19.0716,18.9011,19.0536,18000.0
2012-07-18 10:20:00,21.24,21.27,21.1,21.12,33700.0,19.0536,19.0805,18.928,18.946,33700.0
2012-07-18 10:25:00,21.08,21.13,20.96,20.98,40000.0,18.9101,18.9549,18.8024,18.8204,40000.0
2012-07-18 10:30:00,20.98,21.02,20.9,20.9,18400.0,18.8204,18.8563,18.7486,18.7486,18400.0
2012-07-18 10:35:00,20.92,20.93,20.85,20.92,14600.0,18.7666,18.7755,18.7038,18.7666,14600.0
2012-07-18 10:40:00,20.94,20.94,20.84,20.84,6400.0,18.7845,18.7845,18.6948,18.6948,6400.0
2012-07-18 10:45:00,20.84,20.91,20.78,20.91,12600.0,18.6948,18.7576,18.641,18.7576,12600.0
2012-07-18 10:50:00,20.91,21.0,20.9,21.0,8900.0,18.7576,18.8383,18.7486,18.8383,8900.0
2012-07-18 10:55:00,21.01,21.1,21.01,21.1,2000.0,18.8473,18.928,18.8473,18.928,2000.0
2012-07-18 11:00:00,21.1,21.1,21.0,21.02,6800.0,18.928,18.928,18.8383,18.8563,6800.0
2012-07-18 11:05:00,21.01,21.04,20.93,20.93,16500.0,18.8473,18.8742,18.7755,18.7755,16500.0
2012-07-18 11:10:00,20.93,21.14,20.92,21.09,22300.0,18.7755,18.9639,18.7666,18.9191,22300.0
2012-07-18 11:15:00,21.08,21.1,21.05,21.09,3500.0,18.9101,18.928,18.8832,18.9191,3500.0
2012-07-18 11:20:00,21.08,21.09,21.06,21.08,1800.0,18.9101,18.9191,18.8921,18.9101,1800.0
2012-07-18 11:25:00,21.06,21.08,21.02,21.07,3000.0,18.8921,18.9101,18.8563,18.9011,3000.0
2012-07-18 11:30:00,21.09,21.13,21.09,21.1,2700.0,18.9191,18.9549,18.9191,18.928,2700.0
2012-07-18 11:35:00,21.11,21.17,21.11,21.17,2400.0,18.937,18.9908,18.937,18.9908,2400.0
2012-07-18 11:40:00,21.16,21.22,21.13,21.22,5000.0,18.9819,19.0357,18.9549,19.0357,5000.0
2012-07-18 11:45:00,21.24,21.26,21.19,21.26,6600.0,19.0536,19.0716,19.0088,19.0716,6600.0
2012-07-18 11:50:00,21.28,21.29,21.25,21.29,6100.0,19.0895,19.0985,19.0626,19.0985,6100.0
2012-07-18 11:55:00,21.29,21.37,21.25,21.35,17300.0,19.0985,19.1702,19.0626,19.1523,17300.0
2012-07-18 12:00:00,21.35,21.43,21.35,21.41,5600.0,19.1523,19.2241,19.1523,19.2061,5600.0
2012-07-18 12:05:00,21.4,21.48,21.36,21.37,21700.0,19.1971,19.2689,19.1613,19.1702,21700.0
2012-07-18 12:10:00,21.37,21.37,21.3,21.35,14400.0,19.1702,19.1702,19.1074,19.1523,14400.0
2012-07-18 12:15:00,21.35,21.36,21.31,21.35,14600.0,19.1523,19.1613,19.1164,19.1523,14600.0
2012-07-18 12:20:00,21.37,21.46,21.34,21.41,22200.0,19.1702,19.251,19.1433,19.2061,22200.0
2012-07-18 12:25:00,21.42,21.5,21.42,21.5,21200.0,19.2151,19.2869,19.2151,19.2869,21200.0
2012-07-18 12:30:00,21.48,21.55,21.48,21.48,11700.0,19.2689,19.3317,19.2689,19.2689,11700.0
2012-07-18 12:35:00,21.46,21.47,21.41,21.44,9700.0,19.251,19.2599,19.2061,19.233,9700.0
2012-07-18 12:40:00,21.45,21.53,21.45,21.5,14200.0,19.242,19.3138,19.242,19.2869,14200.0
2012-07-18 12:45:00,21.5,21.51,21.5,21.51,9100.0,19.2869,19.2958,19.2869,19.2958,9100.0
2012-07-18 12:50:00,21.51,21.51,21.35,21.37,14100.0,19.2958,19.2958,19.1523,19.1702,14100.0
2012-07-18 12:55:00,21.36,21.37,21.25,21.26,21100.0,19.1613,19.1702,19.0626,19.0716,21100.0
2012-07-18 13:00:00,21.27,21.3,21.22,21.23,9700.0,19.0805,19.1074,19.0357,19.0446,9700.0
2012-07-18 13:05:00,21.23,21.28,21.23,21.27,11300.0,19.0446,19.0895,19.0446,19.0805,11300.0
2012-07-18 13:10:00,21.28,21.42,21.28,21.42,14100.0,19.0895,19.2151,19.0895,19.2151,14100.0
2012-07-18 13:15:00,21.43,21.48,21.42,21.45,14900.0,19.2241,19.2689,19.2151,19.242,14900.0
2012-07-18 13:20:00,21.45,21.49,21.44,21.47,6000.0,19.242,19.2779,19.233,19.2599,6000.0
2012-07-18 13:25:00,21.48,21.49,21.45,21.45,8900.0,19.2689,19.2779,19.242,19.242,8900.0
2012-07-18 13:30:00,21.45,21.45,21.39,21.39,7100.0,19.242,19.242,19.1882,19.1882,7100.0
2012-07-18 13:35:00,21.4,21.41,21.3,21.3,6700.0,19.1971,19.2061,19.1074,19.1074,6700.0
2012-07-18 13:40:00,21.31,21.33,21.3,21.32,8300.0,19.1164,19.1344,19.1074,19.1254,8300.0
2012-07-18 13:45:00,21.33,21.4,21.33,21.37,5200.0,19.1344,19.1971,19.1344,19.1702,5200.0
2012-07-18 13:50:00,21.38,21.4,21.34,21.34,9500.0,19.1792,19.1971,19.1433,19.1433,9500.0
2012-07-18 13:55:00,21.33,21.33,21.3,21.3,6900.0,19.1344,19.1344,19.1074,19.1074,6900.0
2012-07-18 14:00:00,21.3,21.33,21.3,21.32,10100.0,19.1074,19.1344,19.1074,19.1254,10100.0
2012-07-18 14:05:00,21.33,21.4,21.32,21.36,8900.0,19.1344,19.1971,19.1254,19.1613,8900.0
2012-07-18 14:10:00,21.36,21.38,21.31,21.34,19000.0,19.1613,19.1792,19.1164,19.1433,19000.0
2012-07-18 14:15:00,21.36,21.71,21.36,21.69,136200.0,19.1613,19.4752,19.1613,19.4573,136200.0
2012-07-18 14:20:00,21.68,21.68,21.59,21.68,34900.0,19.4483,19.4483,19.3676,19.4483,34900.0
2012-07-18 14:25:00,21.67,21.71,21.6,21.6,22600.0,19.4394,19.4752,19.3766,19.3766,22600.0
2012-07-18 14:30:00,21.6,21.67,21.6,21.67,12200.0,19.3766,19.4394,19.3766,19.4394,12200.0
2012-07-18 14:35:00,21.66,21.66,21.6,21.6,14700.0,19.4304,19.4304,19.3766,19.3766,14700.0
2012-07-18 14:40:00,21.61,21.61,21.52,21.55,22300.0,19.3855,19.3855,19.3048,19.3317,22300.0
2012-07-18 14:45:00,21.55,21.58,21.55,21.58,18300.0,19.3317,19.3586,19.3317,19.3586,18300.0
2012-07-18 14:50:00,21.58,21.62,21.56,21.56,26400.0,19.3586,19.3945,19.3407,19.3407,26400.0
2012-07-18 14:55:00,21.56,21.62,21.56,21.62,18300.0,19.3407,19.3945,19.3407,19.3945,18300.0
2012-07-18 15:00:00,21.63,21.7,21.63,21.7,11300.0,19.4035,19.4663,19.4035,19.4663,11300.0
2012-07-18 15:05:00,21.71,21.74,21.7,21.73,13500.0,19.4752,19.5022,19.4663,19.4932,13500.0
2012-07-18 15:10:00,21.73,21.82,21.73,21.82,28000.0,19.4932,19.5739,19.4932,19.5739,28000.0
2012-07-18 15:15:00,21.81,21.82,21.78,21.82,26200.0,19.5649,19.5739,19.538,19.5739,26200.0
2012-07-18 15:20:00,21.82,21.87,21.82,21.83,15900.0,19.5739,19.6188,19.5739,19.5829,15900.0
2012-07-18 15:25:00,21.83,21.86,21.81,21.86,25000.0,19.5829,19.6098,19.5649,19.6098,25000.0
2012-07-18 15:30:00,21.86,21.86,21.85,21.86,33000.0,19.6098,19.6098,19.6008,19.6098,33000.0
2012-07-18 15:35:00,21.86,21.86,21.81,21.85,28200.0,19.6098,19.6098,19.5649,19.6008,28200.0
2012-07-18 15:40:00,21.86,21.94,21.85,21.91,40000.0,19.6098,19.6816,19.6008,19.6547,40000.0
2012-07-18 15:45:00,21.9,21.95,21.82,21.84,64600.0,19.6457,19.6905,19.5739,19.5919,64600.0
2012-07-18 15:50:00,21.84,22.0,21.84,21.89,83900.0,19.5919,19.7354,19.5919,19.6367,83900.0
2012-07-18 15:55:00,21.89,21.92,21.77,21.84,80000.0,19.6367,19.6636,19.5291,19.5919,80000.0
2012-07-19 09:30:00,22.44,22.87,22.2,22.8,123300.0,20.1301,20.5158,19.9148,20.453,123300.0
2012-07-19 09:35:00,22.8,22.82,22.52,22.67,67300.0,20.453,20.471,20.2019,20.3364,67300.0
2012-07-19 09:40:00,22.69,22.78,22.61,22.74,48400.0,20.3544,20.4351,20.2826,20.3992,48400.0
2012-07-19 09:45:00,22.73,22.73,22.52,22.61,50000.0,20.3902,20.3902,20.2019,20.2826,50000.0
2012-07-19 09:50:00,22.6,22.76,22.52,22.62,32600.0,20.2736,20.4172,20.2019,20.2916,32600.0
2012-07-19 09:55:00,22.63,22.82,22.59,22.8,51100.0,20.3005,20.471,20.2647,20.453,51100.0
2012-07-19 10:00:00,22.7,22.99,22.67,22.95,47800.0,20.3633,20.6235,20.3364,20.5876,47800.0
2012-07-19 10:05:00,22.9,22.96,22.79,22.94,84100.0,20.5427,20.5966,20.4441,20.5786,84100.0
2012-07-19 10:10:00,22.91,22.92,22.6,22.77,41400.0,20.5517,20.5607,20.2736,20.4261,41400.0
2012-07-19 10:15:00,22.79,22.9,22.72,22.72,18500.0,20.4441,20.5427,20.3813,20.3813,18500.0
2012-07-19 10:20:00,22.74,22.92,22.61,22.63,66900.0,20.3992,20.5607,20.2826,20.3005,66900.0
2012-07-19 10:25:00,22.62,22.69,22.52,22.68,15700.0,20.2916,20.3544,20.2019,20.3454,15700.0
2012-07-19 10:30:00,22.68,22.82,22.68,22.77,22700.0,20.3454,20.471,20.3454,20.4261,22700.0
2012-07-19 10:35:00,22.76,22.77,22.68,22.76,11800.0,20.4172,20.4261,20.3454,20.4172,11800.0
2012-07-19 10:40:00,22.77,22.85,22.75,22.83,20800.0,20.4261,20.4979,20.4082,20.48,20800.0
2012-07-19 10:45:00,22.83,23.0,22.79,22.99,38400.0,20.48,20.6325,20.4441,20.6235,38400.0
2012-07-19 10:50:00,22.99,23.11,22.96,23.08,46900.0,20.6235,20.7311,20.5966,20.7042,46900.0
2012-07-19 10:55:00,23.08,23.11,22.97,23.02,20300.0,20.7042,20.7311,20.6055,20.6504,20300.0
2012-07-19 11:00:00,23.02,23.03,22.88,22.97,37100.0,20.6504,20.6594,20.5248,20.6055,37100.0
2012-07-19 11:05:00,22.98,23.11,22.94,23.1,28900.0,20.6145,20.7311,20.5786,20.7222,28900.0
2012-07-19 11:10:00,23.1,23.12,23.03,23.03,14800.0,20.7222,20.7401,20.6594,20.6594,14800.0
2012-07-19 11:15:00,23.04,23.05,22.83,22.9,36200.0,20.6683,20.6773,20.48,20.5427,36200.0
2012-07-19 11:20:00,22.9,22.91,22.78,22.9,17700.0,20.5427,20.5517,20.4351,20.5427,17700.0
2012-07-19 11:25:00,22.9,23.0,22.86,22.96,40300.0,20.5427,20.6325,20.5069,20.5966,40300.0
2012-07-19 11:30:00,22.93,23.0,22.88,22.92,27600.0,20.5697,20.6325,20.5248,20.5607,27600.0
2012-07-19 11:35:00,22.92,22.93,22.83,22.93,26300.0,20.5607,20.5697,20.48,20.5697,26300.0
2012-07-19 11:40:00,22.93,22.93,22.67,22.78,33500.0,20.5697,20.5697,20.3364,20.4351,33500.0
2012-07-19 11:45:00,22.75,22.81,22.75,22.75,20600.0,20.4082,20.462,20.4082,20.4082,20600.0
2012-07-19 11:50:00,22.76,22.81,22.76,22.81,46100.0,20.4172,20.462,20.4172,20.462,46100.0
2012-07-19 11:55:00,22.8,22.87,22.79,22.82,16900.0,20.453,20.5158,20.4441,20.471,16900.0
2012-07-19 12:00:00,22.82,22.89,22.82,22.89,11700.0,20.471,20.5338,20.471,20.5338,11700.0
2012-07-19 12:05:00,22.88,22.91,22.87,22.88,9900.0,20.5248,20.5517,20.5158,20.5248,9900.0
2012-07-19 12:10:00,22.89,22.93,22.87,22.91,18300.0,20.5338,20.5697,20.5158,20.5517,18300.0
2012-07-19 12:15:00,22.91,22.92,22.86,22.9,19500.0,20.5517,20.5607,20.5069,20.5427,19500.0
2012-07-19 12:20:00,22.9,22.92,22.87,22.92,18000.0,20.5427,20.5607,20.5158,20.5607,18000.0
2012-07-19 12:25:00,22.9,22.93,22.89,22.9,7300.0,20.5427,20.5697,20.5338,20.5427,7300.0
2012-07-19 12:30:00,22.9,22.9,22.88,22.89,6500.0,20.5427,20.5427,20.5248,20.5338,6500.0
2012-07-19 12:35:00,22.89,22.92,22.83,22.88,14200.0,20.5338,20.5607,20.48,20.5248,14200.0
2012-07-19 12:40:00,22.88,22.95,22.85,22.9,11800.0,20.5248,20.5876,20.4979,20.5427,11800.0
2012-07-19 12:45:00,22.9,22.91,22.83,22.89,10700.0,20.5427,20.5517,20.48,20.5338,10700.0
2012-07-19 12:50:00,22.88,22.88,22.83,22.84,5000.0,20.5248,20.5248,20.48,20.4889,5000.0
2012-07-19 12:55:00,22.83,22.86,22.75,22.78,58800.0,20.48,20.5069,20.4082,20.4351,58800.0
2012-07-19 13:00:00,22.78,22.91,22.76,22.91,18900.0,20.4351,20.5517,20.4172,20.5517,18900.0
2012-07-19 13:05:00,22.91,22.92,22.89,22.89,3800.0,20.5517,20.5607,20.5338,20.5338,3800.0
2012-07-19 13:10:00,22.89,22.93,22.88,22.9,6800.0,20.5338,20.5697,20.5248,20.5427,6800.0
2012-07-19 13:15:00,22.91,22.92,22.88,22.88,2800.0,20.5517,20.5607,20.5248,20.5248,2800.0
2012-07-19 13:20:00,22.88,22.93,22.87,22.9,6200.0,20.5248,20.5697,20.5158,20.5427,6200.0
2012-07-19 13:25:00,22.9,22.94,22.88,22.94,7800.0,20.5427,20.5786,20.5248,20.5786,7800.0
2012-07-19 13:30:00,22.95,22.95,22.87,22.91,10600.0,20.5876,20.5876,20.5158,20.5517,10600.0
2012-07-19 13:35:00,22.91,22.95,22.86,22.9,13500.0,20.5517,20.5876,20.5069,20.5427,13500.0
2012-07-19 13:40:00,22.9,22.94,22.84,22.86,5900.0,20.5427,20.5786,20.4889,20.5069,5900.0
2012-07-19 13:45:00,22.87,22.93,22.8,22.92,33400.0,20.5158,20.5697,20.453,20.5607,33400.0
2012-07-19 13:50:00,22.93,22.96,22.89,22.9,17100.0,20.5697,20.5966,20.5338,20.5427,17100.0
2012-07-19 13:55:00,22.89,22.9,22.71,22.79,12600.0,20.5338,20.5427,20.3723,20.4441,12600.0
2012-07-19 14:00:00,22.79,22.84,22.77,22.82,17400.0,20.4441,20.4889,20.4261,20.471,17400.0
2012-07-19 14:05:00,22.82,22.85,22.73,22.82,39400.0,20.471,20.4979,20.3902,20.471,39400.0
2012-07-19 14:10:00,22.85,22.86,22.82,22.85,11900.0,20.4979,20.5069,20.471,20.4979,11900.0
2012-07-19 14:15:00,22.85,22.92,22.82,22.87,38800.0,20.4979,20.5607,20.471,20.5158,38800.0
2012-07-19 14:20:00,22.86,22.88,22.76,22.81,31800.0,20.5069,20.5248,20.4172,20.462,31800.0
2012-07-19 14:25:00,22.84,22.85,22.81,22.83,7000.0,20.4889,20.4979,20.462,20.48,7000.0
2012-07-19 14:30:00,22.83,22.87,22.81,22.84,14000.0,20.48,20.5158,20.462,20.4889,14000.0
2012-07-19 14:35:00,22.85,22.94,22.84,22.88,12800.0,20.4979,20.5786,20.4889,20.5248,12800.0
2012-07-19 14:40:00,22.89,22.96,22.87,22.96,8700.0,20.5338,20.5966,20.5158,20.5966,8700.0
2012-07-19 14:45:00,22.95,23.0,22.89,22.92,32600.0,20.5876,20.6325,20.5338,20.5607,32600.0
2012-07-19 14:50:00,22.93,22.99,22.89,22.97,11700.0,20.5697,20.6235,20.5338,20.6055,11700.0
2012-07-19 14:55:00,22.96,23.0,22.91,22.93,11700.0,20.5966,20.6325,20.5517,20.5697,11700.0
2012-07-19 15:00:00,22.93,22.97,22.87,22.91,20000.0,20.5697,20.6055,20.5158,20.5517,20000.0
2012-07-19 15:05:00,22.92,22.94,22.88,22.89,65000.0,20.5607,20.5786,20.5248,20.5338,65000.0
2012-07-19 15:10:00,22.89,22.92,22.87,22.89,16200.0,20.5338,20.5607,20.5158,20.5338,16200.0
2012-07-19 15:15:00,22.89,22.93,22.84,22.87,18500.0,20.5338,20.5697,20.4889,20.5158,18500.0
2012-07-19 15:20:00,22.89,22.92,22.82,22.85,18200.0,20.5338,20.5607,20.471,20.4979,18200.0
2012-07-19 15:25:00,22.83,22.88,22.81,22.86,19000.0,20.48,20.5248,20.462,20.5069,19000.0
2012-07-19 15:30:00,22.86,22.86,22.82,22.84,17100.0,20.5069,20.5069,20.471,20.4889,17100.0
2012-07-19 15:35:00,22.84,22.88,22.8,22.86,22500.0,20.4889,20.5248,20.453,20.5069,22500.0
2012-07-19 15:40:00,22.86,22.9,22.84,22.84,17800.0,20.5069,20.5427,20.4889,20.4889,17800.0
2012-07-19 15:45:00,22.85,22.9,22.84,22.87,28600.0,20.4979,20.5427,20.4889,20.5158,28600.0
2012-07-19 15:50:00,22.88,22.94,22.85,22.9,56800.0,20.5248,20.5786,20.4979,20.5427,56800.0
2012-07-19 15:55:00,22.89,23.0,22.88,22.91,93200.0,20.5338,20.6325,20.5248,20.5517,93200.0
2012-07-20 09:30:00,22.92,22.98,22.14,22.51,60500.0,20.5607,20.6145,19.861,20.1929,60500.0
2012-07-20 09:35:00,22.47,22.79,22.38,22.79,34200.0,20.157,20.4441,20.0763,20.4441,34200.0
2012-07-20 09:40:00,22.79,22.87,22.58,22.6,51800.0,20.4441,20.5158,20.2557,20.2736,51800.0
2012-07-20 09:45:00,22.6,22.67,22.49,22.53,29500.0,20.2736,20.3364,20.1749,20.2108,29500.0
2012-07-20 09:50:00,22.53,22.53,22.36,22.4,22700.0,20.2108,20.2108,20.0583,20.0942,22700.0
2012-07-20 09:55:00,22.4,22.47,22.34,22.4,15300.0,20.0942,20.157,20.0404,20.0942,15300.0
2012-07-20 10:00:00,22.39,22.53,22.34,22.53,17300.0,20.0852,20.2108,20.0404,20.2108,17300.0
2012-07-20 10:05:00,22.53,22.54,22.47,22.48,10600.0,20.2108,20.2198,20.157,20.166,10600.0
2012-07-20 10:10:00,22.51,22.51,22.46,22.48,11800.0,20.1929,20.1929,20.148,20.166,11800.0
2012-07-20 10:15:00,22.49,22.5,22.36,22.48,26100.0,20.1749,20.1839,20.0583,20.166,26100.0
2012-07-20 10:20:00,22.46,22.55,22.4,22.51,19500.0,20.148,20.2288,20.0942,20.1929,19500.0
2012-07-20 10:25:00,22.54,22.65,22.53,22.6,41000.0,20.2198,20.3185,20.2108,20.2736,41000.0
2012-07-20 10:30:00,22.62,22.62,22.35,22.36,25900.0,20.2916,20.2916,20.0494,20.0583,25900.0
2012-07-20 10:35:00,22.35,22.36,22.23,22.27,17700.0,20.0494,20.0583,19.9417,19.9776,17700.0
2012-07-20 10:40:00,22.28,22.38,22.23,22.36,12000.0,19.9866,20.0763,19.9417,20.0583,12000.0
2012-07-20 10:45:00,22.35,22.35,22.25,22.25,5900.0,20.0494,20.0494,19.9597,19.9597,5900.0
2012-07-20 10:50:00,22.27,22.36,22.22,22.36,9100.0,19.9776,20.0583,19.9327,20.0583,9100.0
2012-07-20 10:55:00,22.38,22.55,22.38,22.45,16600.0,20.0763,20.2288,20.0763,20.1391,16600.0
2012-07-20 11:00:00,22.49,22.58,22.37,22.56,9100.0,20.1749,20.2557,20.0673,20.2377,9100.0
2012-07-20 11:05:00,22.57,22.68,22.57,22.65,17000.0,20.2467,20.3454,20.2467,20.3185,17000.0
2012-07-20 11:10:00,22.67,22.68,22.59,22.64,8300.0,20.3364,20.3454,20.2647,20.3095,8300.0
2012-07-20 11:15:00,22.64,22.68,22.46,22.48,8200.0,20.3095,20.3454,20.148,20.166,8200.0
2012-07-20 11:20:00,22.51,22.6,22.48,22.59,10300.0,20.1929,20.2736,20.166,20.2647,10300.0
2012-07-20 11:25:00,22.57,22.6,22.51,22.57,5500.0,20.2467,20.2736,20.1929,20.2467,5500.0
2012-07-20 11:30:00,22.6,22.6,22.43,22.43,3600.0,20.2736,20.2736,20.1211,20.1211,3600.0
2012-07-20 11:35:00,22.46,22.55,22.44,22.52,11100.0,20.148,20.2288,20.1301,20.2019,11100.0
2012-07-20 11:40:00,22.51,22.54,22.49,22.5,14800.0,20.1929,20.2198,20.1749,20.1839,14800.0
2012-07-20 11:45:00,22.5,22.56,22.43,22.56,12100.0,20.1839,20.2377,20.1211,20.2377,12100.0
2012-07-20 11:50:00,22.56,22.57,22.42,22.45,58900.0,20.2377,20.2467,20.1122,20.1391,58900.0
2012-07-20 11:55:00,22.45,22.52,22.44,22.5,8000.0,20.1391,20.2019,20.1301,20.1839,8000.0
2012-07-20 12:00:00,22.5,22.5,22.39,22.4,3900.0,20.1839,20.1839,20.0852,20.0942,3900.0
2012-07-20 12:05:00,22.41,22.43,22.39,22.42,8900.0,20.1032,20.1211,20.0852,20.1122,8900.0
2012-07-20 12:10:00,22.42,22.51,22.41,22.45,8600.0,20.1122,20.1929,20.1032,20.1391,8600.0
2012-07-20 12:15:00,22.45,22.51,22.45,22.49,23500.0,20.1391,20.1929,20.1391,20.1749,23500.0
2012-07-20 12:20:00,22.49,22.52,22.47,22.47,37100.0,20.1749,20.2019,20.157,20.157,37100.0
2012-07-20 12:25:00,22.47,22.5,22.45,22.48,10900.0,20.157,20.1839,20.1391,20.166,10900.0
2012-07-20 12:30:00,22.48,22.51,22.45,22.5,24500.0,20.166,20.1929,20.1391,20.1839,24500.0
2012-07-20 12:35:00,22.5,22.5,22.44,22.46,12200.0,20.1839,20.1839,20.1301,20.148,12200.0
2012-07-20 12:40:00,22.48,22.5,22.36,22.5,26900.0,20.166,20.1839,20.0583,20.1839,26900.0
2012-07-20 12:45:00,22.51,22.53,22.5,22.53,6900.0,20.1929,20.2108,20.1839,20.2108,6900.0
2012-07-20 12:50:00,22.52,22.54,22.5,22.54,8400.0,20.2019,20.2198,20.1839,20.2198,8400.0
2012-07-20 12:55:00,22.52,22.58,22.51,22.55,11000.0,20.2019,20.2557,20.1929,20.2288,11000.0
2012-07-20 13:00:00,22.55,22.62,22.48,22.51,11200.0,20.2288,20.2916,20.166,20.1929,11200.0
2012-07-20 13:05:00,22.51,22.56,22.47,22.51,7600.0,20.1929,20.2377,20.157,20.1929,7600.0
2012-07-20 13:10:00,22.51,22.51,22.41,22.43,4600.0,20.1929,20.1929,20.1032,20.1211,4600.0
2012-07-20 13:15:00,22.43,22.49,22.42,22.48,3300.0,20.1211,20.1749,20.1122,20.166,3300.0
2012-07-20 13:20:00,22.46,22.48,22.45,22.47,12800.0,20.148,20.166,20.1391,20.157,12800.0
2012-07-20 13:25:00,22.47,22.47,22.42,22.46,12000.0,20.157,20.157,20.1122,20.148,12000.0
2012-07-20 13:30:00,22.47,22.48,22.39,22.39,10100.0,20.157,20.166,20.0852,20.0852,10100.0
2012-07-20 13:35:00,22.37,22.44,22.37,22.41,9200.0,20.0673,20.1301,20.0673,20.1032,9200.0
2012-07-20 13:40:00,22.4,22.42,22.29,22.4,13400.0,20.0942,20.1122,19.9955,20.0942,13400.0
2012-07-20 13:45:00,22.42,22.45,22.4,22.43,15600.0,20.1122,20.1391,20.0942,20.1211,15600.0
2012-07-20 13:50:00,22.4,22.45,22.39,22.43,15100.0,20.0942,20.1391,20.0852,20.1211,15100.0
2012-07-20 13:55:00,22.43,22.45,22.4,22.43,38800.0,20.1211,20.1391,20.0942,20.1211,38800.0
2012-07-20 14:00:00,22.42,22.45,22.39,22.39,24500.0,20.1122,20.1391,20.0852,20.0852,24500.0
2012-07-20 14:05:00,22.38,22.43,22.37,22.38,4700.0,20.0763,20.1211,20.0673,20.0763,4700.0
2012-07-20 14:10:00,22.38,22.41,22.35,22.4,7100.0,20.0763,20.1032,20.0494,20.0942,7100.0
2012-07-20 14:15:00,22.4,22.44,22.38,22.43,8000.0,20.0942,20.1301,20.0763,20.1211,8000.0
2012-07-20 14:20:00,22.4,22.43,22.34,22.38,10900.0,20.0942,20.1211,20.0404,20.0763,10900.0
2012-07-20 14:25:00,22.39,22.44,22.36,22.38,10400.0,20.0852,20.1301,20.0583,20.0763,10400.0
2012-07-20 14:30:00,22.38,22.45,22.38,22.43,22800.0,20.0763,20.1391,20.0763,20.1211,22800.0
2012-07-20 14:35:00,22.44,22.44,22.38,22.4,19100.0,20.1301,20.1301,20.0763,20.0942,19100.0
2012-07-20 14:40:00,22.4,22.41,22.39,22.4,8300.0,20.0942,20.1032,20.0852,20.0942,8300.0
2012-07-20 14:45:00,22.4,22.42,22.39,22.42,12800.0,20.0942,20.1122,20.0852,20.1122,12800.0
2012-07-20 14:50:00,22.42,22.42,22.39,22.41,8800.0,20.1122,20.1122,20.0852,20.1032,8800.0
2012-07-20 14:55:00,22.41,22.43,22.38,22.41,8600.0,20.1032,20.1211,20.0763,20.1032,8600.0
2012-07-20 15:00:00,22.38,22.41,22.35,22.35,16400.0,20.0763,20.1032,20.0494,20.0494,16400.0
2012-07-20 15:05:00,22.35,22.4,22.34,22.4,10400.0,20.0494,20.0942,20.0404,20.0942,10400.0
2012-07-20 15:10:00,22.39,22.39,22.32,22.34,33000.0,20.0852,20.0852,20.0224,20.0404,33000.0
2012-07-20 15:15:00,22.34,22.41,22.32,22.4,20900.0,20.0404,20.1032,20.0224,20.0942,20900.0
2012-07-20 15:20:00,22.4,22.45,22.38,22.41,28500.0,20.0942,20.1391,20.0763,20.1032,28500.0
2012-07-20 15:25:00,22.42,22.44,22.37,22.38,13100.0,20.1122,20.1301,20.0673,20.0763,13100.0
2012-07-20 15:30:00,22.38,22.39,22.34,22.36,20900.0,20.0763,20.0852,20.0404,20.0583,20900.0
2012-07-20 15:35:00,22.35,22.42,22.35,22.42,29300.0,20.0494,20.1122,20.0494,20.1122,29300.0
2012-07-20 15:40:00,22.43,22.45,22.35,22.38,47400.0,20.1211,20.1391,20.0494,20.0763,47400.0
2012-07-20 15:45:00,22.38,22.51,22.35,22.48,50400.0,20.0763,20.1929,20.0494,20.166,50400.0
2012-07-20 15:50:00,22.48,22.5,22.4,22.5,55500.0,20.166,20.1839,20.0942,20.1839,55500.0
2012-07-20 15:55:00,22.5,22.51,22.4,22.41,99100.0,20.1839,20.1929,20.0942,20.1032,99100.0
2012-07-23 09:30:00,21.3,21.48,21.18,21.2,89300.0,19.1074,19.2689,18.9998,19.0177,89300.0
2012-07-23 09:35:00,21.2,21.2,20.84,20.93,45900.0,19.0177,19.0177,18.6948,18.7755,45900.0
2012-07-23 09:40:00,20.94,21.02,20.87,20.87,26400.0,18.7845,18.8563,18.7217,18.7217,26400.0
2012-07-23 09:45:00,20.88,21.15,20.88,21.15,35600.0,18.7307,18.9729,18.7307,18.9729,35600.0
2012-07-23 09:50:00,21.14,21.43,21.12,21.39,31800.0,18.9639,19.2241,18.946,19.1882,31800.0
2012-07-23 09:55:00,21.41,21.48,21.37,21.45,23900.0,19.2061,19.2689,19.1702,19.242,23900.0
2012-07-23 10:00:00,21.45,21.5,21.38,21.49,12100.0,19.242,19.2869,19.1792,19.2779,12100.0
2012-07-23 10:05:00,21.49,21.56,21.41,21.41,59200.0,19.2779,19.3407,19.2061,19.2061,59200.0
2012-07-23 10:10:00,21.4,21.4,21.24,21.24,23800.0,19.1971,19.1971,19.0536,19.0536,23800.0
2012-07-23 10:15:00,21.24,21.24,21.13,21.23,25200.0,19.0536,19.0536,18.9549,19.0446,25200.0
2012-07-23 10:20:00,21.22,21.25,21.15,21.15,11000.0,19.0357,19.0626,18.9729,18.9729,11000.0
2012-07-23 10:25:00,21.16,21.24,21.15,21.19,17700.0,18.9819,19.0536,18.9729,19.0088,17700.0
2012-07-23 10:30:00,21.18,21.19,21.14,21.15,10400.0,18.9998,19.0088,18.9639,18.9729,10400.0
2012-07-23 10:35:00,21.14,21.27,21.13,21.23,21500.0,18.9639,19.0805,18.9549,19.0446,21500.0
2012-07-23 10:40:00,21.21,21.36,21.19,21.32,29900.0,19.0267,19.1613,19.0088,19.1254,29900.0
2012-07-23 10:45:00,21.33,21.33,21.26,21.27,11600.0,19.1344,19.1344,19.0716,19.0805,11600.0
2012-07-23 10:50:00,21.27,21.32,21.25,21.32,40600.0,19.0805,19.1254,19.0626,19.1254,40600.0
2012-07-23 10:55:00,21.32,21.32,21.28,21.29,8600.0,19.1254,19.1254,19.0895,19.0985,8600.0
2012-07-23 11:00:00,21.3,21.41,21.23,21.41,9500.0,19.1074,19.2061,19.0446,19.2061,9500.0
2012-07-23 11:05:00,21.43,21.47,21.39,21.47,5500.0,19.2241,19.2599,19.1882,19.2599,5500.0
2012-07-23 11:10:00,21.47,21.54,21.46,21.54,7100.0,19.2599,19.3227,19.251,19.3227,7100.0
2012-07-23 11:15:00,21.54,21.58,21.52,21.56,6500.0,19.3227,19.3586,19.3048,19.3407,6500.0
2012-07-23 11:20:00,21.56,21.68,21.56,21.56,11000.0,19.3407,19.4483,19.3407,19.3407,11000.0
2012-07-23 11:25:00,21.57,21.68,21.55,21.68,6800.0,19.3497,19.4483,19.3317,19.4483,6800.0
2012-07-23 11:30:00,21.69,21.71,21.55,21.56,5800.0,19.4573,19.4752,19.3317,19.3407,5800.0
2012-07-23 11:35:00,21.55,21.57,21.5,21.51,12300.0,19.3317,19.3497,19.2869,19.2958,12300.0
2012-07-23 11:40:00,21.51,21.52,21.5,21.51,3800.0,19.2958,19.3048,19.2869,19.2958,3800.0
2012-07-23 11:45:00,21.5,21.51,21.4,21.47,20200.0,19.2869,19.2958,19.1971,19.2599,20200.0
2012-07-23 11:50:00,21.47,21.57,21.46,21.54,13200.0,19.2599,19.3497,19.251,19.3227,13200.0
2012-07-23 11:55:00,21.53,21.53,21.46,21.49,10700.0,19.3138,19.3138,19.251,19.2779,10700.0
2012-07-23 12:00:00,21.5,21.5,21.45,21.45,10700.0,19.2869,19.2869,19.242,19.242,10700.0
2012-07-23 12:05:00,21.48,21.5,21.45,21.46,33100.0,19.2689,19.2869,19.242,19.251,33100.0
2012-07-23 12:10:00,21.46,21.47,21.45,21.46,5100.0,19.251,19.2599,19.242,19.251,5100.0
2012-07-23 12:15:00,21.45,21.45,21.34,21.4,17200.0,19.242,19.242,19.1433,19.1971,17200.0
2012-07-23 12:20:00,21.4,21.4,21.37,21.37,1100.0,19.1971,19.1971,19.1702,19.1702,1100.0
2012-07-23 12:25:00,21.37,21.41,21.35,21.37,17200.0,19.1702,19.2061,19.1523,19.1702,17200.0
2012-07-23 12:30:00,21.38,21.46,21.36,21.46,19400.0,19.1792,19.251,19.1613,19.251,19400.0
2012-07-23 12:35:00,21.46,21.53,21.46,21.52,10500.0,19.251,19.3138,19.251,19.3048,10500.0
2012-07-23 12:40:00,21.53,21.62,21.52,21.56,40500.0,19.3138,19.3945,19.3048,19.3407,40500.0
2012-07-23 12:45:00,21.56,21.59,21.48,21.53,17700.0,19.3407,19.3676,19.2689,19.3138,17700.0
2012-07-23 12:50:00,21.52,21.56,21.49,21.51,12000.0,19.3048,19.3407,19.2779,19.2958,12000.0
2012-07-23 12:55:00,21.53,21.53,21.48,21.48,8900.0,19.3138,19.3138,19.2689,19.2689,8900.0
2012-07-23 13:00:00,21.47,21.51,21.46,21.49,7600.0,19.2599,19.2958,19.251,19.2779,7600.0
2012-07-23 13:05:00,21.49,21.5,21.45,21.47,10300.0,19.2779,19.2869,19.242,19.2599,10300.0
2012-07-23 13:10:00,21.47,21.51,21.46,21.5,6800.0,19.2599,19.2958,19.251,19.2869,6800.0
2012-07-23 13:15:00,21.49,21.53,21.48,21.51,5500.0,19.2779,19.3138,19.2689,19.2958,5500.0
2012-07-23 13:20:00,21.49,21.62,21.49,21.62,5900.0,19.2779,19.3945,19.2779,19.3945,5900.0
2012-07-23 13:25:00,21.62,21.68,21.62,21.66,5300.0,19.3945,19.4483,19.3945,19.4304,5300.0
2012-07-23 13:30:00,21.66,21.67,21.54,21.55,7600.0,19.4304,19.4394,19.3227,19.3317,7600.0
2012-07-23 13:35:00,21.54,21.56,21.53,21.56,4700.0,19.3227,19.3407,19.3138,19.3407,4700.0
2012-07-23 13:40:00,21.57,21.59,21.54,21.59,6100.0,19.3497,19.3676,19.3227,19.3676,6100.0
2012-07-23 13:45:00,21.6,21.69,21.57,21.58,23400.0,19.3766,19.4573,19.3497,19.3586,23400.0
2012-07-23 13:50:00,21.56,21.66,21.54,21.66,15400.0,19.3407,19.4304,19.3227,19.4304,15400.0
2012-07-23 13:55:00,21.66,21.8,21.66,21.67,84800.0,19.4304,19.556,19.4304,19.4394,84800.0
2012-07-23 14:00:00,21.67,21.73,21.65,21.72,26500.0,19.4394,19.4932,19.4214,19.4842,26500.0
2012-07-23 14:05:00,21.73,21.78,21.72,21.75,22500.0,19.4932,19.538,19.4842,19.5111,22500.0
2012-07-23 14:10:00,21.75,21.76,21.71,21.71,38500.0,19.5111,19.5201,19.4752,19.4752,38500.0
2012-07-23 14:15:00,21.71,21.73,21.7,21.7,26500.0,19.4752,19.4932,19.4663,19.4663,26500.0
2012-07-23 14:20:00,21.7,21.7,21.69,21.69,19400.0,19.4663,19.4663,19.4573,19.4573,19400.0
2012-07-23 14:25:00,21.69,21.71,21.69,21.71,12100.0,19.4573,19.4752,19.4573,19.4752,12100.0
2012-07-23 14:30:00,21.72,21.72,21.69,21.69,8700.0,19.4842,19.4842,19.4573,19.4573,8700.0
2012-07-23 14:35:00,21.69,21.7,21.63,21.64,75800.0,19.4573,19.4663,19.4035,19.4124,75800.0
2012-07-23 14:40:00,21.64,21.64,21.62,21.63,20300.0,19.4124,19.4124,19.3945,19.4035,20300.0
2012-07-23 14:45:00,21.63,21.65,21.62,21.62,9600.0,19.4035,19.4214,19.3945,19.3945,9600.0
2012-07-23 14:50:00,21.62,21.64,21.6,21.63,26100.0,19.3945,19.4124,19.3766,19.4035,26100.0
2012-07-23 14:55:00,21.62,21.66,21.62,21.63,15700.0,19.3945,19.4304,19.3945,19.4035,15700.0
2012-07-23 15:00:00,21.62,21.66,21.59,21.59,48600.0,19.3945,19.4304,19.3676,19.3676,48600.0
2012-07-23 15:05:00,21.59,21.69,21.59,21.68,16900.0,19.3676,19.4573,19.3676,19.4483,16900.0
2012-07-23 15:10:00,21.68,21.72,21.68,21.72,22500.0,19.4483,19.4842,19.4483,19.4842,22500.0
2012-07-23 15:15:00,21.72,21.9,21.72,21.88,85100.0,19.4842,19.6457,19.4842,19.6277,85100.0
2012-07-23 15:20:00,21.88,22.09,21.85,22.05,208800.0,19.6277,19.8161,19.6008,19.7802,208800.0
2012-07-23 15:25:00,22.05,22.24,22.0,22.24,129500.0,19.7802,19.9507,19.7354,19.9507,129500.0
2012-07-23 15:30:00,22.23,22.26,22.11,22.17,81200.0,19.9417,19.9686,19.8341,19.8879,81200.0
2012-07-23 15:35:00,22.16,22.17,22.04,22.15,83800.0,19.8789,19.8879,19.7713,19.8699,83800.0
2012-07-23 15:40:00,22.15,22.18,22.1,22.12,101500.0,19.8699,19.8969,19.8251,19.843,101500.0
2012-07-23 15:45:00,22.13,22.17,22.1,22.13,75800.0,19.852,19.8879,19.8251,19.852,75800.0
2012-07-23 15:50:00,22.07,22.12,21.93,21.96,95800.0,19.7982,19.843,19.6726,19.6995,95800.0
2012-07-23 15:55:00,21.96,22.08,21.92,22.0,86000.0,19.6995,19.8072,19.6636,19.7354,86000.0
2012-07-24 09:30:00,22.3,22.36,21.72,21.95,193000.0,20.0045,20.0583,19.4842,19.6905,193000.0
2012-07-24 09:35:00,21.98,22.04,21.51,21.57,166400.0,19.7174,19.7713,19.2958,19.3497,166400.0
2012-07-24 09:40:00,21.55,21.56,20.65,21.39,249400.0,19.3317,19.3407,18.5244,19.1882,249400.0
2012-07-24 09:45:00,21.38,21.89,21.38,21.65,164500.0,19.1792,19.6367,19.1792,19.4214,164500.0
2012-07-24 09:50:00,21.66,21.71,21.44,21.47,119300.0,19.4304,19.4752,19.233,19.2599,119300.0
2012-07-24 09:55:00,21.47,21.5,21.37,21.37,86900.0,19.2599,19.2869,19.1702,19.1702,86900.0
2012-07-24 10:00:00,21.4,21.7,21.3,21.6,80600.0,19.1971,19.4663,19.1074,19.3766,80600.0
2012-07-24 10:05:00,21.62,21.62,21.43,21.48,32700.0,19.3945,19.3945,19.2241,19.2689,32700.0
2012-07-24 10:10:00,21.48,21.52,21.06,21.07,36000.0,19.2689,19.3048,18.8921,18.9011,36000.0
2012-07-24 10:15:00,21.07,21.24,20.94,20.99,89700.0,18.9011,19.0536,18.7845,18.8294,89700.0
2012-07-24 10:20:00,20.97,20.99,20.07,20.63,236200.0,18.8114,18.8294,18.0041,18.5064,236200.0
2012-07-24 10:25:00,20.65,21.02,20.51,21.02,84400.0,18.5244,18.8563,18.3988,18.8563,84400.0
2012-07-24 10:30:00,21.0,21.3,20.82,21.3,91000.0,18.8383,19.1074,18.6769,19.1074,91000.0
2012-07-24 10:35:00,21.29,21.41,21.13,21.23,55700.0,19.0985,19.2061,18.9549,19.0446,55700.0
2012-07-24 10:40:00,21.23,21.28,21.0,21.08,41100.0,19.0446,19.0895,18.8383,18.9101,41100.0
2012-07-24 10:45:00,21.08,21.23,21.06,21.2,32000.0,18.9101,19.0446,18.8921,19.0177,32000.0
2012-07-24 10:50:00,21.24,21.25,21.15,21.16,29400.0,19.0536,19.0626,18.9729,18.9819,29400.0
2012-07-24 10:55:00,21.16,21.22,21.13,21.16,27600.0,18.9819,19.0357,18.9549,18.9819,27600.0
2012-07-24 11:00:00,21.21,21.43,21.19,21.43,61100.0,19.0267,19.2241,19.0088,19.2241,61100.0
2012-07-24 11:05:00,21.43,21.43,21.25,21.32,37800.0,19.2241,19.2241,19.0626,19.1254,37800.0
2012-07-24 11:10:00,21.33,21.45,21.3,21.44,67600.0,19.1344,19.242,19.1074,19.233,67600.0
2012-07-24 11:15:00,21.44,21.46,21.37,21.46,55000.0,19.233,19.251,19.1702,19.251,55000.0
2012-07-24 11:20:00,21.48,21.75,21.47,21.62,87800.0,19.2689,19.5111,19.2599,19.3945,87800.0
2012-07-24 11:25:00,21.66,21.69,21.51,21.69,35300.0,19.4304,19.4573,19.2958,19.4573,35300.0
2012-07-24 11:30:00,21.64,21.79,21.63,21.68,93800.0,19.4124,19.547,19.4035,19.4483,93800.0
2012-07-24 11:35:00,21.67,21.75,21.65,21.7,79100.0,19.4394,19.5111,19.4214,19.4663,79100.0
2012-07-24 11:40:00,21.7,21.74,21.68,21.72,51700.0,19.4663,19.5022,19.4483,19.4842,51700.0
2012-07-24 11:45:00,21.72,21.73,21.66,21.66,26200.0,19.4842,19.4932,19.4304,19.4304,26200.0
2012-07-24 11:50:00,21.66,21.67,21.51,21.57,102400.0,19.4304,19.4394,19.2958,19.3497,102400.0
2012-07-24 11:55:00,21.55,21.57,21.46,21.5,25700.0,19.3317,19.3497,19.251,19.2869,25700.0
2012-07-24 12:00:00,21.5,21.54,21.45,21.45,24300.0,19.2869,19.3227,19.242,19.242,24300.0
2012-07-24 12:05:00,21.45,21.56,21.38,21.56,9700.0,19.242,19.3407,19.1792,19.3407,9700.0
2012-07-24 12:10:00,21.57,21.6,21.54,21.57,23100.0,19.3497,19.3766,19.3227,19.3497,23100.0
2012-07-24 12:15:00,21.57,21.58,21.52,21.52,15500.0,19.3497,19.3586,19.3048,19.3048,15500.0
2012-07-24 12:20:00,21.52,21.52,21.43,21.43,10000.0,19.3048,19.3048,19.2241,19.2241,10000.0
2012-07-24 12:25:00,21.43,21.56,21.43,21.56,12100.0,19.2241,19.3407,19.2241,19.3407,12100.0
2012-07-24 12:30:00,21.59,21.59,21.5,21.55,22400.0,19.3676,19.3676,19.2869,19.3317,22400.0
2012-07-24 12:35:00,21.55,21.65,21.55,21.64,24000.0,19.3317,19.4214,19.3317,19.4124,24000.0
2012-07-24 12:40:00,21.65,21.66,21.49,21.65,41700.0,19.4214,19.4304,19.2779,19.4214,41700.0
2012-07-24 12:45:00,21.69,21.7,21.63,21.63,15700.0,19.4573,19.4663,19.4035,19.4035,15700.0
2012-07-24 12:50:00,21.64,21.72,21.64,21.67,21600.0,19.4124,19.4842,19.4124,19.4394,21600.0
2012-07-24 12:55:00,21.64,21.71,21.64,21.7,15300.0,19.4124,19.4752,19.4124,19.4663,15300.0
2012-07-24 13:00:00,21.7,21.71,21.68,21.68,10900.0,19.4663,19.4752,19.4483,19.4483,10900.0
2012-07-24 13:05:00,21.69,21.7,21.65,21.7,19700.0,19.4573,19.4663,19.4214,19.4663,19700.0
2012-07-24 13:10:00,21.7,21.79,21.68,21.68,44800.0,19.4663,19.547,19.4483,19.4483,44800.0
2012-07-24 13:15:00,21.68,21.75,21.68,21.75,23100.0,19.4483,19.5111,19.4483,19.5111,23100.0
2012-07-24 13:20:00,21.75,21.77,21.69,21.7,46400.0,19.5111,19.5291,19.4573,19.4663,46400.0
2012-07-24 13:25:00,21.75,21.8,21.72,21.8,25000.0,19.5111,19.556,19.4842,19.556,25000.0
2012-07-24 13:30:00,21.8,21.9,21.74,21.77,50500.0,19.556,19.6457,19.5022,19.5291,50500.0
2012-07-24 13:35:00,21.82,21.85,21.77,21.77,18100.0,19.5739,19.6008,19.5291,19.5291,18100.0
2012-07-24 13:40:00,21.79,21.83,21.78,21.81,12700.0,19.547,19.5829,19.538,19.5649,12700.0
2012-07-24 13:45:00,21.82,21.9,21.79,21.84,22900.0,19.5739,19.6457,19.547,19.5919,22900.0
2012-07-24 13:50:00,21.85,21.88,21.85,21.86,18600.0,19.6008,19.6277,19.6008,19.6098,18600.0
2012-07-24 13:55:00,21.85,21.88,21.85,21.88,14500.0,19.6008,19.6277,19.6008,19.6277,14500.0
2012-07-24 14:00:00,21.87,21.89,21.86,21.86,19200.0,19.6188,19.6367,19.6098,19.6098,19200.0
2012-07-24 14:05:00,21.87,21.95,21.86,21.94,20800.0,19.6188,19.6905,19.6098,19.6816,20800.0
2012-07-24 14:10:00,21.94,21.98,21.93,21.98,18700.0,19.6816,19.7174,19.6726,19.7174,18700.0
2012-07-24 14:15:00,21.97,22.0,21.96,21.97,25500.0,19.7085,19.7354,19.6995,19.7085,25500.0
2012-07-24 14:20:00,21.98,22.0,21.97,21.99,18800.0,19.7174,19.7354,19.7085,19.7264,18800.0
2012-07-24 14:25:00,21.99,22.0,21.86,21.99,18900.0,19.7264,19.7354,19.6098,19.7264,18900.0
2012-07-24 14:30:00,21.97,22.0,21.95,21.95,27000.0,19.7085,19.7354,19.6905,19.6905,27000.0
2012-07-24 14:35:00,21.93,21.98,21.93,21.97,21000.0,19.6726,19.7174,19.6726,19.7085,21000.0
2012-07-24 14:40:00,21.97,22.07,21.97,22.03,56900.0,19.7085,19.7982,19.7085,19.7623,56900.0
2012-07-24 14:45:00,22.03,22.07,22.0,22.04,33000.0,19.7623,19.7982,19.7354,19.7713,33000.0
2012-07-24 14:50:00,22.06,22.08,22.04,22.07,22400.0,19.7892,19.8072,19.7713,19.7982,22400.0
2012-07-24 14:55:00,22.08,22.1,22.04,22.07,46800.0,19.8072,19.8251,19.7713,19.7982,46800.0
2012-07-24 15:00:00,22.06,22.06,22.0,22.05,43500.0,19.7892,19.7892,19.7354,19.7802,43500.0
2012-07-24 15:05:00,22.06,22.06,22.03,22.06,57400.0,19.7892,19.7892,19.7623,19.7892,57400.0
2012-07-24 15:10:00,22.07,22.12,22.06,22.09,53600.0,19.7982,19.843,19.7892,19.8161,53600.0
2012-07-24 15:15:00,22.09,22.16,22.08,22.15,45000.0,19.8161,19.8789,19.8072,19.8699,45000.0
2012-07-24 15:20:00,22.14,22.23,22.13,22.22,37000.0,19.861,19.9417,19.852,19.9327,37000.0
2012-07-24 15:25:00,22.22,22.33,22.09,22.32,47400.0,19.9327,20.0314,19.8161,20.0224,47400.0
2012-07-24 15:30:00,22.32,22.42,22.31,22.4,59700.0,20.0224,20.1122,20.0135,20.0942,59700.0
2012-07-24 15:35:00,22.4,22.45,22.34,22.45,61200.0,20.0942,20.1391,20.0404,20.1391,61200.0
2012-07-24 15:40:00,22.44,22.46,22.4,22.45,56900.0,20.1301,20.148,20.0942,20.1391,56900.0
2012-07-24 15:45:00,22.45,22.5,22.34,22.43,115400.0,20.1391,20.1839,20.0404,20.1211,115400.0
2012-07-24 15:50:00,22.44,22.69,22.44,22.67,102900.0,20.1301,20.3544,20.1301,20.3364,102900.0
2012-07-24 15:55:00,22.68,22.72,22.58,22.62,134400.0,20.3454,20.3813,20.2557,20.2916,134400.0
2012-07-25 09:30:00,22.28,23.1,22.17,22.94,49300.0,19.9866,20.7222,19.8879,20.5786,49300.0
2012-07-25 09:35:00,22.89,23.24,22.89,23.13,42600.0,20.5338,20.8477,20.5338,20.7491,42600.0
2012-07-25 09:40:00,23.13,23.13,23.0,23.03,36700.0,20.7491,20.7491,20.6325,20.6594,36700.0
2012-07-25 09:45:00,23.01,23.05,22.79,22.9,38600.0,20.6414,20.6773,20.4441,20.5427,38600.0
2012-07-25 09:50:00,22.91,22.96,22.87,22.93,61100.0,20.5517,20.5966,20.5158,20.5697,61100.0
2012-07-25 09:55:00,22.93,23.08,22.92,23.02,14700.0,20.5697,20.7042,20.5607,20.6504,14700.0
2012-07-25 10:00:00,23.01,23.06,22.97,23.01,31600.0,20.6414,20.6863,20.6055,20.6414,31600.0
2012-07-25 10:05:00,22.97,22.97,22.65,22.7,22900.0,20.6055,20.6055,20.3185,20.3633,22900.0
2012-07-25 10:10:00,22.7,22.91,22.65,22.89,24700.0,20.3633,20.5517,20.3185,20.5338,24700.0
2012-07-25 10:15:00,22.85,22.88,22.79,22.79,11600.0,20.4979,20.5248,20.4441,20.4441,11600.0
2012-07-25 10:20:00,22.79,22.8,22.71,22.76,9200.0,20.4441,20.453,20.3723,20.4172,9200.0
2012-07-25 10:25:00,22.75,22.77,22.68,22.76,7800.0,20.4082,20.4261,20.3454,20.4172,7800.0
2012-07-25 10:30:00,22.74,22.77,22.59,22.59,36400.0,20.3992,20.4261,20.2647,20.2647,36400.0
2012-07-25 10:35:00,22.61,22.61,22.5,22.58,32600.0,20.2826,20.2826,20.1839,20.2557,32600.0
2012-07-25 10:40:00,22.6,22.65,22.54,22.61,30700.0,20.2736,20.3185,20.2198,20.2826,30700.0
2012-07-25 10:45:00,22.61,22.62,22.55,22.6,7500.0,20.2826,20.2916,20.2288,20.2736,7500.0
2012-07-25 10:50:00,22.59,22.59,22.48,22.51,29800.0,20.2647,20.2647,20.166,20.1929,29800.0
2012-07-25 10:55:00,22.51,22.55,22.47,22.52,8900.0,20.1929,20.2288,20.157,20.2019,8900.0
2012-07-25 11:00:00,22.52,22.54,22.45,22.53,13200.0,20.2019,20.2198,20.1391,20.2108,13200.0
2012-07-25 11:05:00,22.53,22.57,22.47,22.5,13300.0,20.2108,20.2467,20.157,20.1839,13300.0
2012-07-25 11:10:00,22.52,22.62,22.51,22.54,28000.0,20.2019,20.2916,20.1929,20.2198,28000.0
2012-07-25 11:15:00,22.58,22.63,22.51,22.51,23800.0,20.2557,20.3005,20.1929,20.1929,23800.0
2012-07-25 11:20:00,22.54,22.56,22.5,22.51,11100.0,20.2198,20.2377,20.1839,20.1929,11100.0
2012-07-25 11:25:00,22.5,22.55,22.48,22.52,13100.0,20.1839,20.2288,20.166,20.2019,13100.0
2012-07-25 11:30:00,22.51,22.57,22.5,22.53,5900.0,20.1929,20.2467,20.1839,20.2108,5900.0
2012-07-25 11:35:00,22.54,22.54,22.48,22.5,33900.0,20.2198,20.2198,20.166,20.1839,33900.0
2012-07-25 11:40:00,22.5,22.51,22.42,22.48,15900.0,20.1839,20.1929,20.1122,20.166,15900.0
2012-07-25 11:45:00,22.48,22.5,22.43,22.47,10000.0,20.166,20.1839,20.1211,20.157,10000.0
2012-07-25 11:50:00,22.48,22.51,22.48,22.51,20200.0,20.166,20.1929,20.166,20.1929,20200.0
2012-07-25 11:55:00,22.51,22.52,22.48,22.48,15800.0,20.1929,20.2019,20.166,20.166,15800.0
2012-07-25 12:00:00,22.49,22.5,22.45,22.5,12100.0,20.1749,20.1839,20.1391,20.1839,12100.0
2012-07-25 12:05:00,22.49,22.49,22.43,22.45,10900.0,20.1749,20.1749,20.1211,20.1391,10900.0
2012-07-25 12:10:00,22.45,22.52,22.45,22.48,20900.0,20.1391,20.2019,20.1391,20.166,20900.0
2012-07-25 12:15:00,22.5,22.51,22.46,22.48,17600.0,20.1839,20.1929,20.148,20.166,17600.0
2012-07-25 12:20:00,22.5,22.54,22.48,22.52,41100.0,20.1839,20.2198,20.166,20.2019,41100.0
2012-07-25 12:25:00,22.5,22.51,22.39,22.44,13300.0,20.1839,20.1929,20.0852,20.1301,13300.0
2012-07-25 12:30:00,22.44,22.51,22.44,22.47,4500.0,20.1301,20.1929,20.1301,20.157,4500.0
2012-07-25 12:35:00,22.46,22.49,22.43,22.43,3200.0,20.148,20.1749,20.1211,20.1211,3200.0
2012-07-25 12:40:00,22.43,22.51,22.38,22.48,8800.0,20.1211,20.1929,20.0763,20.166,8800.0
2012-07-25 12:45:00,22.49,22.52,22.44,22.5,16100.0,20.1749,20.2019,20.1301,20.1839,16100.0
2012-07-25 12:50:00,22.49,22.52,22.46,22.5,3600.0,20.1749,20.2019,20.148,20.1839,3600.0
2012-07-25 12:55:00,22.49,22.51,22.45,22.45,7200.0,20.1749,20.1929,20.1391,20.1391,7200.0
2012-07-25 13:00:00,22.48,22.52,22.43,22.47,18300.0,20.166,20.2019,20.1211,20.157,18300.0
2012-07-25 13:05:00,22.48,22.52,22.48,22.5,4500.0,20.166,20.2019,20.166,20.1839,4500.0
2012-07-25 13:10:00,22.51,22.52,22.44,22.46,11000.0,20.1929,20.2019,20.1301,20.148,11000.0
2012-07-25 13:15:00,22.47,22.48,22.41,22.42,11400.0,20.157,20.166,20.1032,20.1122,11400.0
2012-07-25 13:20:00,22.42,22.45,22.41,22.43,12800.0,20.1122,20.1391,20.1032,20.1211,12800.0
2012-07-25 13:25:00,22.41,22.45,22.39,22.43,18400.0,20.1032,20.1391,20.0852,20.1211,18400.0
2012-07-25 13:30:00,22.43,22.43,22.37,22.4,13400.0,20.1211,20.1211,20.0673,20.0942,13400.0
2012-07-25 13:35:00,22.41,22.49,22.4,22.43,15700.0,20.1032,20.1749,20.0942,20.1211,15700.0
2012-07-25 13:40:00,22.42,22.43,22.38,22.43,12300.0,20.1122,20.1211,20.0763,20.1211,12300.0
2012-07-25 13:45:00,22.42,22.43,22.33,22.33,13700.0,20.1122,20.1211,20.0314,20.0314,13700.0
2012-07-25 13:50:00,22.35,22.43,22.35,22.42,11000.0,20.0494,20.1211,20.0494,20.1122,11000.0
2012-07-25 13:55:00,22.42,22.5,22.42,22.47,25900.0,20.1122,20.1839,20.1122,20.157,25900.0
2012-07-25 14:00:00,22.48,22.52,22.44,22.47,21600.0,20.166,20.2019,20.1301,20.157,21600.0
2012-07-25 14:05:00,22.47,22.51,22.45,22.5,6500.0,20.157,20.1929,20.1391,20.1839,6500.0
2012-07-25 14:10:00,22.49,22.61,22.48,22.55,24800.0,20.1749,20.2826,20.166,20.2288,24800.0
2012-07-25 14:15:00,22.55,22.56,22.51,22.54,15500.0,20.2288,20.2377,20.1929,20.2198,15500.0
2012-07-25 14:20:00,22.53,22.67,22.52,22.67,10200.0,20.2108,20.3364,20.2019,20.3364,10200.0
2012-07-25 14:25:00,22.66,22.66,22.62,22.64,14400.0,20.3274,20.3274,20.2916,20.3095,14400.0
2012-07-25 14:30:00,22.65,22.68,22.62,22.68,7300.0,20.3185,20.3454,20.2916,20.3454,7300.0
2012-07-25 14:35:00,22.68,22.72,22.66,22.66,7500.0,20.3454,20.3813,20.3274,20.3274,7500.0
2012-07-25 14:40:00,22.66,22.69,22.64,22.66,18100.0,20.3274,20.3544,20.3095,20.3274,18100.0
2012-07-25 14:45:00,22.67,22.72,22.66,22.69,7600.0,20.3364,20.3813,20.3274,20.3544,7600.0
2012-07-25 14:50:00,22.68,22.78,22.68,22.78,19400.0,20.3454,20.4351,20.3454,20.4351,19400.0
2012-07-25 14:55:00,22.77,22.81,22.72,22.72,38000.0,20.4261,20.462,20.3813,20.3813,38000.0
2012-07-25 15:00:00,22.71,22.71,22.59,22.62,18800.0,20.3723,20.3723,20.2647,20.2916,18800.0
2012-07-25 15:05:00,22.61,22.64,22.56,22.63,12700.0,20.2826,20.3095,20.2377,20.3005,12700.0
2012-07-25 15:10:00,22.63,22.63,22.52,22.52,25600.0,20.3005,20.3005,20.2019,20.2019,25600.0
2012-07-25 15:15:00,22.5,22.51,22.43,22.43,17300.0,20.1839,20.1929,20.1211,20.1211,17300.0
2012-07-25 15:20:00,22.43,22.44,22.34,22.42,19700.0,20.1211,20.1301,20.0404,20.1122,19700.0
2012-07-25 15:25:00,22.43,22.54,22.37,22.54,30900.0,20.1211,20.2198,20.0673,20.2198,30900.0
2012-07-25 15:30:00,22.55,22.55,22.37,22.4,30100.0,20.2288,20.2288,20.0673,20.0942,30100.0
2012-07-25 15:35:00,22.4,22.43,22.37,22.37,11100.0,20.0942,20.1211,20.0673,20.0673,11100.0
2012-07-25 15:40:00,22.38,22.4,22.32,22.39,29500.0,20.0763,20.0942,20.0224,20.0852,29500.0
2012-07-25 15:45:00,22.39,22.41,22.35,22.39,27400.0,20.0852,20.1032,20.0494,20.0852,27400.0
2012-07-25 15:50:00,22.43,22.46,22.4,22.42,68400.0,20.1211,20.148,20.0942,20.1122,68400.0
2012-07-25 15:55:00,22.42,22.46,22.38,22.46,48400.0,20.1122,20.148,20.0763,20.148,48400.0
2012-07-26 09:30:00,23.0,23.0,22.77,22.78,27000.0,20.6325,20.6325,20.4261,20.4351,27000.0
2012-07-26 09:35:00,22.79,22.96,22.78,22.9,8600.0,20.4441,20.5966,20.4351,20.5427,8600.0
2012-07-26 09:40:00,22.9,22.9,22.8,22.86,9000.0,20.5427,20.5427,20.453,20.5069,9000.0
2012-07-26 09:45:00,22.85,22.87,22.67,22.82,12400.0,20.4979,20.5158,20.3364,20.471,12400.0
2012-07-26 09:50:00,22.81,22.81,22.74,22.79,5400.0,20.462,20.462,20.3992,20.4441,5400.0
2012-07-26 09:55:00,22.81,22.89,22.68,22.7,13200.0,20.462,20.5338,20.3454,20.3633,13200.0
2012-07-26 10:00:00,22.68,22.89,22.67,22.87,14100.0,20.3454,20.5338,20.3364,20.5158,14100.0
2012-07-26 10:05:00,22.89,22.9,22.81,22.9,15500.0,20.5338,20.5427,20.462,20.5427,15500.0
2012-07-26 10:10:00,22.86,22.89,22.78,22.81,6000.0,20.5069,20.5338,20.4351,20.462,6000.0
2012-07-26 10:15:00,22.79,22.79,22.76,22.78,2900.0,20.4441,20.4441,20.4172,20.4351,2900.0
2012-07-26 10:20:00,22.78,22.8,22.75,22.75,1300.0,20.4351,20.453,20.4082,20.4082,1300.0
2012-07-26 10:25:00,22.77,22.87,22.77,22.86,4900.0,20.4261,20.5158,20.4261,20.5069,4900.0
2012-07-26 10:30:00,22.89,23.0,22.87,22.97,40600.0,20.5338,20.6325,20.5158,20.6055,40600.0
2012-07-26 10:35:00,22.94,22.99,22.89,22.89,8700.0,20.5786,20.6235,20.5338,20.5338,8700.0
2012-07-26 10:40:00,22.93,22.93,22.81,22.81,3100.0,20.5697,20.5697,20.462,20.462,3100.0
2012-07-26 10:45:00,22.81,22.82,22.79,22.79,2300.0,20.462,20.471,20.4441,20.4441,2300.0
2012-07-26 10:50:00,22.78,22.86,22.76,22.85,6900.0,20.4351,20.5069,20.4172,20.4979,6900.0
2012-07-26 10:55:00,22.86,22.9,22.85,22.87,11500.0,20.5069,20.5427,20.4979,20.5158,11500.0
2012-07-26 11:00:00,22.88,22.89,22.87,22.87,18500.0,20.5248,20.5338,20.5158,20.5158,18500.0
2012-07-26 11:05:00,22.87,22.87,22.81,22.81,31800.0,20.5158,20.5158,20.462,20.462,31800.0
2012-07-26 11:10:00,22.82,22.84,22.82,22.83,7700.0,20.471,20.4889,20.471,20.48,7700.0
2012-07-26 11:15:00,22.82,23.02,22.81,23.02,36800.0,20.471,20.6504,20.462,20.6504,36800.0
2012-07-26 11:20:00,23.03,23.04,22.93,22.93,29300.0,20.6594,20.6683,20.5697,20.5697,29300.0
2012-07-26 11:25:00,22.94,22.95,22.88,22.9,3600.0,20.5786,20.5876,20.5248,20.5427,3600.0
2012-07-26 11:30:00,22.91,22.93,22.87,22.89,2700.0,20.5517,20.5697,20.5158,20.5338,2700.0
2012-07-26 11:35:00,22.87,22.89,22.86,22.89,3000.0,20.5158,20.5338,20.5069,20.5338,3000.0
2012-07-26 11:40:00,22.89,22.91,22.88,22.88,7200.0,20.5338,20.5517,20.5248,20.5248,7200.0
2012-07-26 11:45:00,22.88,22.91,22.87,22.91,12300.0,20.5248,20.5517,20.5158,20.5517,12300.0
2012-07-26 11:50:00,22.9,22.91,22.89,22.91,2600.0,20.5427,20.5517,20.5338,20.5517,2600.0
2012-07-26 11:55:00,22.92,22.95,22.87,22.88,26600.0,20.5607,20.5876,20.5158,20.5248,26600.0
2012-07-26 12:00:00,22.88,22.91,22.82,22.83,55400.0,20.5248,20.5517,20.471,20.48,55400.0
2012-07-26 12:05:00,22.82,22.82,22.76,22.78,10800.0,20.471,20.471,20.4172,20.4351,10800.0
2012-07-26 12:10:00,22.77,22.77,22.75,22.76,3000.0,20.4261,20.4261,20.4082,20.4172,3000.0
2012-07-26 12:15:00,22.74,22.75,22.72,22.74,13000.0,20.3992,20.4082,20.3813,20.3992,13000.0
2012-07-26 12:20:00,22.75,22.82,22.74,22.81,107800.0,20.4082,20.471,20.3992,20.462,107800.0
2012-07-26 12:25:00,22.8,22.84,22.78,22.82,8400.0,20.453,20.4889,20.4351,20.471,8400.0
2012-07-26 12:30:00,22.82,22.84,22.81,22.84,9600.0,20.471,20.4889,20.462,20.4889,9600.0
2012-07-26 12:35:00,22.82,22.85,22.82,22.85,16400.0,20.471,20.4979,20.471,20.4979,16400.0
2012-07-26 12:40:00,22.85,22.85,22.8,22.81,30400.0,20.4979,20.4979,20.453,20.462,30400.0
2012-07-26 12:45:00,22.81,22.82,22.79,22.81,13100.0,20.462,20.471,20.4441,20.462,13100.0
2012-07-26 12:50:00,22.8,22.8,22.74,22.79,7800.0,20.453,20.453,20.3992,20.4441,7800.0
2012-07-26 12:55:00,22.78,22.81,22.74,22.74,9200.0,20.4351,20.462,20.3992,20.3992,9200.0
2012-07-26 13:00:00,22.75,22.77,22.73,22.77,6400.0,20.4082,20.4261,20.3902,20.4261,6400.0
2012-07-26 13:05:00,22.76,22.78,22.73,22.73,7900.0,20.4172,20.4351,20.3902,20.3902,7900.0
2012-07-26 13:10:00,22.73,22.75,22.7,22.73,14300.0,20.3902,20.4082,20.3633,20.3902,14300.0
2012-07-26 13:15:00,22.76,22.78,22.72,22.73,16600.0,20.4172,20.4351,20.3813,20.3902,16600.0
2012-07-26 13:20:00,22.73,22.75,22.72,22.74,15000.0,20.3902,20.4082,20.3813,20.3992,15000.0
2012-07-26 13:25:00,22.75,22.81,22.73,22.77,23500.0,20.4082,20.462,20.3902,20.4261,23500.0
2012-07-26 13:30:00,22.78,22.81,22.72,22.73,17600.0,20.4351,20.462,20.3813,20.3902,17600.0
2012-07-26 13:35:00,22.74,22.77,22.72,22.77,3000.0,20.3992,20.4261,20.3813,20.4261,3000.0
2012-07-26 13:40:00,22.76,22.8,22.76,22.78,8600.0,20.4172,20.453,20.4172,20.4351,8600.0
2012-07-26 13:45:00,22.8,22.84,22.79,22.8,5700.0,20.453,20.4889,20.4441,20.453,5700.0
2012-07-26 13:50:00,22.8,22.8,22.72,22.78,6100.0,20.453,20.453,20.3813,20.4351,6100.0
2012-07-26 13:55:00,22.78,22.78,22.72,22.72,11100.0,20.4351,20.4351,20.3813,20.3813,11100.0
2012-07-26 14:00:00,22.72,22.78,22.72,22.77,11400.0,20.3813,20.4351,20.3813,20.4261,11400.0
2012-07-26 14:05:00,22.77,22.79,22.73,22.73,19300.0,20.4261,20.4441,20.3902,20.3902,19300.0
2012-07-26 14:10:00,22.73,22.77,22.72,22.75,13100.0,20.3902,20.4261,20.3813,20.4082,13100.0
2012-07-26 14:15:00,22.76,22.77,22.76,22.77,5000.0,20.4172,20.4261,20.4172,20.4261,5000.0
2012-07-26 14:20:00,22.77,22.8,22.76,22.79,6100.0,20.4261,20.453,20.4172,20.4441,6100.0
2012-07-26 14:25:00,22.79,22.84,22.78,22.84,8000.0,20.4441,20.4889,20.4351,20.4889,8000.0
2012-07-26 14:30:00,22.82,22.84,22.81,22.81,4500.0,20.471,20.4889,20.462,20.462,4500.0
2012-07-26 14:35:00,22.82,22.9,22.82,22.9,8800.0,20.471,20.5427,20.471,20.5427,8800.0
2012-07-26 14:40:00,22.89,22.9,22.87,22.87,5300.0,20.5338,20.5427,20.5158,20.5158,5300.0
2012-07-26 14:45:00,22.87,22.87,22.86,22.87,9400.0,20.5158,20.5158,20.5069,20.5158,9400.0
2012-07-26 14:50:00,22.87,22.88,22.73,22.74,162000.0,20.5158,20.5248,20.3902,20.3992,162000.0
2012-07-26 14:55:00,22.77,22.82,22.22,22.23,342000.0,20.4261,20.471,19.9327,19.9417,342000.0
2012-07-26 15:00:00,22.23,22.61,21.85,22.59,493100.0,19.9417,20.2826,19.6008,20.2647,493100.0
2012-07-26 15:05:00,22.59,22.65,22.43,22.65,91700.0,20.2647,20.3185,20.1211,20.3185,91700.0
2012-07-26 15:10:00,22.66,22.78,22.64,22.75,58100.0,20.3274,20.4351,20.3095,20.4082,58100.0
2012-07-26 15:15:00,22.74,22.83,22.69,22.8,31000.0,20.3992,20.48,20.3544,20.453,31000.0
2012-07-26 15:20:00,22.82,22.84,22.75,22.83,40600.0,20.471,20.4889,20.4082,20.48,40600.0
2012-07-26 15:25:00,22.83,23.0,22.82,22.96,72000.0,20.48,20.6325,20.471,20.5966,72000.0
2012-07-26 15:30:00,22.96,23.01,22.92,22.95,26600.0,20.5966,20.6414,20.5607,20.5876,26600.0
2012-07-26 15:35:00,22.96,23.1,22.96,23.03,37700.0,20.5966,20.7222,20.5966,20.6594,37700.0
2012-07-26 15:40:00,23.03,23.17,23.03,23.12,42500.0,20.6594,20.785,20.6594,20.7401,42500.0
2012-07-26 15:45:00,23.13,23.24,23.08,23.11,58600.0,20.7491,20.8477,20.7042,20.7311,58600.0
2012-07-26 15:50:00,23.11,23.19,23.05,23.12,75700.0,20.7311,20.8029,20.6773,20.7401,75700.0
2012-07-26 15:55:00,23.13,23.13,23.03,23.06,101200.0,20.7491,20.7491,20.6594,20.6863,101200.0
2012-07-27 09:30:00,23.5,23.9,23.37,23.71,107600.0,21.081,21.4398,20.9644,21.2694,107600.0
2012-07-27 09:35:00,23.71,23.76,23.67,23.75,32200.0,21.2694,21.3142,21.2335,21.3052,32200.0
2012-07-27 09:40:00,23.68,23.68,23.35,23.44,22000.0,21.2425,21.2425,20.9464,21.0272,22000.0
2012-07-27 09:45:00,23.45,23.49,23.26,23.47,24600.0,21.0361,21.072,20.8657,21.0541,24600.0
2012-07-27 09:50:00,23.47,23.52,23.44,23.44,12000.0,21.0541,21.0989,21.0272,21.0272,12000.0
2012-07-27 09:55:00,23.43,23.45,23.39,23.44,12000.0,21.0182,21.0361,20.9823,21.0272,12000.0
2012-07-27 10:00:00,23.45,23.48,23.42,23.45,130000.0,21.0361,21.063,21.0092,21.0361,130000.0
2012-07-27 10:05:00,23.47,23.47,23.39,23.39,13400.0,21.0541,21.0541,20.9823,20.9823,13400.0
2012-07-27 10:10:00,23.4,23.41,23.36,23.38,5800.0,20.9913,21.0002,20.9554,20.9733,5800.0
2012-07-27 10:15:00,23.37,23.43,23.36,23.43,7800.0,20.9644,21.0182,20.9554,21.0182,7800.0
2012-07-27 10:20:00,23.42,23.45,23.41,23.43,30200.0,21.0092,21.0361,21.0002,21.0182,30200.0
2012-07-27 10:25:00,23.43,23.61,23.43,23.54,14900.0,21.0182,21.1797,21.0182,21.1169,14900.0
2012-07-27 10:30:00,23.53,23.6,23.4,23.44,18600.0,21.1079,21.1707,20.9913,21.0272,18600.0
2012-07-27 10:35:00,23.46,23.46,23.3,23.3,8900.0,21.0451,21.0451,20.9016,20.9016,8900.0
2012-07-27 10:40:00,23.31,23.35,23.29,23.32,12900.0,20.9105,20.9464,20.8926,20.9195,12900.0
2012-07-27 10:45:00,23.36,23.4,23.3,23.3,9500.0,20.9554,20.9913,20.9016,20.9016,9500.0
2012-07-27 10:50:00,23.32,23.32,23.26,23.29,13200.0,20.9195,20.9195,20.8657,20.8926,13200.0
2012-07-27 10:55:00,23.33,23.42,23.33,23.42,8900.0,20.9285,21.0092,20.9285,21.0092,8900.0
2012-07-27 11:00:00,23.41,23.59,23.41,23.58,12200.0,21.0002,21.1617,21.0002,21.1527,12200.0
2012-07-27 11:05:00,23.58,23.7,23.58,23.6,28500.0,21.1527,21.2604,21.1527,21.1707,28500.0
2012-07-27 11:10:00,23.6,23.68,23.59,23.65,12400.0,21.1707,21.2425,21.1617,21.2155,12400.0
2012-07-27 11:15:00,23.64,23.71,23.63,23.71,17300.0,21.2066,21.2694,21.1976,21.2694,17300.0
2012-07-27 11:20:00,23.71,23.8,23.7,23.76,30700.0,21.2694,21.3501,21.2604,21.3142,30700.0
2012-07-27 11:25:00,23.75,23.76,23.63,23.67,14200.0,21.3052,21.3142,21.1976,21.2335,14200.0
2012-07-27 11:30:00,23.66,23.74,23.66,23.68,81900.0,21.2245,21.2963,21.2245,21.2425,81900.0
2012-07-27 11:35:00,23.68,23.68,23.6,23.62,12700.0,21.2425,21.2425,21.1707,21.1886,12700.0
2012-07-27 11:40:00,23.61,23.69,23.61,23.68,28300.0,21.1797,21.2514,21.1797,21.2425,28300.0
2012-07-27 11:45:00,23.7,23.71,23.64,23.65,29700.0,21.2604,21.2694,21.2066,21.2155,29700.0
2012-07-27 11:50:00,23.67,23.69,23.64,23.66,9000.0,21.2335,21.2514,21.2066,21.2245,9000.0
2012-07-27 11:55:00,23.66,23.71,23.65,23.7,14000.0,21.2245,21.2694,21.2155,21.2604,14000.0
2012-07-27 12:00:00,23.7,23.7,23.62,23.64,8100.0,21.2604,21.2604,21.1886,21.2066,8100.0
2012-07-27 12:05:00,23.63,23.65,23.57,23.57,12000.0,21.1976,21.2155,21.1438,21.1438,12000.0
2012-07-27 12:10:00,23.58,23.65,23.55,23.56,14400.0,21.1527,21.2155,21.1258,21.1348,14400.0
2012-07-27 12:15:00,23.56,23.57,23.51,23.57,9200.0,21.1348,21.1438,21.09,21.1438,9200.0
2012-07-27 12:20:00,23.57,23.68,23.56,23.61,27100.0,21.1438,21.2425,21.1348,21.1797,27100.0
2012-07-27 12:25:00,23.6,23.68,23.58,23.64,14400.0,21.1707,21.2425,21.1527,21.2066,14400.0
2012-07-27 12:30:00,23.65,23.7,23.61,23.61,16300.0,21.2155,21.2604,21.1797,21.1797,16300.0
2012-07-27 12:35:00,23.6,23.67,23.6,23.67,11400.0,21.1707,21.2335,21.1707,21.2335,11400.0
2012-07-27 12:40:00,23.68,23.7,23.61,23.65,10400.0,21.2425,21.2604,21.1797,21.2155,10400.0
2012-07-27 12:45:00,23.65,23.65,23.6,23.62,1700.0,21.2155,21.2155,21.1707,21.1886,1700.0
2012-07-27 12:50:00,23.61,23.61,23.57,23.59,4600.0,21.1797,21.1797,21.1438,21.1617,4600.0
2012-07-27 12:55:00,23.57,23.58,23.5,23.52,4800.0,21.1438,21.1527,21.081,21.0989,4800.0
2012-07-27 13:00:00,23.53,23.6,23.5,23.6,10300.0,21.1079,21.1707,21.081,21.1707,10300.0
2012-07-27 13:05:00,23.6,23.6,23.53,23.53,5700.0,21.1707,21.1707,21.1079,21.1079,5700.0
2012-07-27 13:10:00,23.52,23.52,23.47,23.49,9900.0,21.0989,21.0989,21.0541,21.072,9900.0
2012-07-27 13:15:00,23.48,23.49,23.47,23.47,2500.0,21.063,21.072,21.0541,21.0541,2500.0
2012-07-27 13:20:00,23.47,23.48,23.39,23.4,13100.0,21.0541,21.063,20.9823,20.9913,13100.0
2012-07-27 13:25:00,23.4,23.59,23.4,23.58,16500.0,20.9913,21.1617,20.9913,21.1527,16500.0
2012-07-27 13:30:00,23.59,23.69,23.59,23.62,10400.0,21.1617,21.2514,21.1617,21.1886,10400.0
2012-07-27 13:35:00,23.63,23.72,23.63,23.71,8600.0,21.1976,21.2783,21.1976,21.2694,8600.0
2012-07-27 13:40:00,23.71,23.71,23.6,23.63,6900.0,21.2694,21.2694,21.1707,21.1976,6900.0
2012-07-27 13:45:00,23.62,23.62,23.52,23.52,4200.0,21.1886,21.1886,21.0989,21.0989,4200.0
2012-07-27 13:50:00,23.52,23.61,23.5,23.57,6900.0,21.0989,21.1797,21.081,21.1438,6900.0
2012-07-27 13:55:00,23.59,23.67,23.54,23.63,22900.0,21.1617,21.2335,21.1169,21.1976,22900.0
2012-07-27 14:00:00,23.63,23.65,23.6,23.63,8000.0,21.1976,21.2155,21.1707,21.1976,8000.0
2012-07-27 14:05:00,23.64,23.64,23.54,23.55,17200.0,21.2066,21.2066,21.1169,21.1258,17200.0
2012-07-27 14:10:00,23.55,23.56,23.51,23.53,9500.0,21.1258,21.1348,21.09,21.1079,9500.0
2012-07-27 14:15:00,23.5,23.55,23.49,23.49,4500.0,21.081,21.1258,21.072,21.072,4500.0
2012-07-27 14:20:00,23.48,23.49,23.42,23.48,5400.0,21.063,21.072,21.0092,21.063,5400.0
2012-07-27 14:25:00,23.48,23.5,23.44,23.48,3400.0,21.063,21.081,21.0272,21.063,3400.0
2012-07-27 14:30:00,23.48,23.52,23.46,23.51,10900.0,21.063,21.0989,21.0451,21.09,10900.0
2012-07-27 14:35:00,23.51,23.52,23.48,23.49,8000.0,21.09,21.0989,21.063,21.072,8000.0
2012-07-27 14:40:00,23.49,23.52,23.48,23.51,10300.0,21.072,21.0989,21.063,21.09,10300.0
2012-07-27 14:45:00,23.51,23.51,23.48,23.5,7800.0,21.09,21.09,21.063,21.081,7800.0
2012-07-27 14:50:00,23.5,23.52,23.48,23.52,12800.0,21.081,21.0989,21.063,21.0989,12800.0
2012-07-27 14:55:00,23.52,23.55,23.5,23.54,34000.0,21.0989,21.1258,21.081,21.1169,34000.0
2012-07-27 15:00:00,23.55,23.68,23.55,23.64,14200.0,21.1258,21.2425,21.1258,21.2066,14200.0
2012-07-27 15:05:00,23.64,23.74,23.62,23.7,45700.0,21.2066,21.2963,21.1886,21.2604,45700.0
2012-07-27 15:10:00,23.72,23.73,23.66,23.72,15200.0,21.2783,21.2873,21.2245,21.2783,15200.0
2012-07-27 15:15:00,23.71,23.77,23.7,23.76,22600.0,21.2694,21.3232,21.2604,21.3142,22600.0
2012-07-27 15:20:00,23.76,23.81,23.68,23.77,19300.0,21.3142,21.3591,21.2425,21.3232,19300.0
2012-07-27 15:25:00,23.76,23.82,23.75,23.78,14300.0,21.3142,21.368,21.3052,21.3322,14300.0
2012-07-27 15:30:00,23.77,23.79,23.74,23.77,27000.0,21.3232,21.3411,21.2963,21.3232,27000.0
2012-07-27 15:35:00,23.76,23.76,23.69,23.75,27900.0,21.3142,21.3142,21.2514,21.3052,27900.0
2012-07-27 15:40:00,23.76,23.8,23.75,23.78,21100.0,21.3142,21.3501,21.3052,21.3322,21100.0
2012-07-27 15:45:00,23.79,23.82,23.76,23.82,42200.0,21.3411,21.368,21.3142,21.368,42200.0
2012-07-27 15:50:00,23.82,23.86,23.77,23.84,72600.0,21.368,21.4039,21.3232,21.386,72600.0
2012-07-27 15:55:00,23.83,23.83,23.77,23.82,73700.0,21.377,21.377,21.3232,21.368,73700.0
2012-07-30 09:30:00,23.82,24.19,23.58,24.19,33900.0,21.368,21.7,21.1527,21.7,33900.0
2012-07-30 09:35:00,24.16,24.31,24.05,24.07,41000.0,21.673,21.8076,21.5744,21.5923,41000.0
2012-07-30 09:40:00,24.04,24.08,24.0,24.05,28500.0,21.5654,21.6013,21.5295,21.5744,28500.0
2012-07-30 09:45:00,24.06,24.07,23.91,24.01,22200.0,21.5833,21.5923,21.4488,21.5385,22200.0
2012-07-30 09:50:00,24.02,24.05,24.0,24.02,22300.0,21.5475,21.5744,21.5295,21.5475,22300.0
2012-07-30 09:55:00,24.02,24.07,24.02,24.05,66000.0,21.5475,21.5923,21.5475,21.5744,66000.0
2012-07-30 10:00:00,24.08,24.12,23.97,24.12,22800.0,21.6013,21.6372,21.5026,21.6372,22800.0
2012-07-30 10:05:00,24.11,24.18,24.02,24.08,38100.0,21.6282,21.691,21.5475,21.6013,38100.0
2012-07-30 10:10:00,24.08,24.11,24.03,24.08,29700.0,21.6013,21.6282,21.5564,21.6013,29700.0
2012-07-30 10:15:00,24.05,24.1,23.99,24.03,33700.0,21.5744,21.6192,21.5205,21.5564,33700.0
2012-07-30 10:20:00,24.03,24.13,24.02,24.09,31200.0,21.5564,21.6461,21.5475,21.6102,31200.0
2012-07-30 10:25:00,24.11,24.14,23.99,24.01,17600.0,21.6282,21.6551,21.5205,21.5385,17600.0
2012-07-30 10:30:00,24.0,24.0,23.75,23.83,43000.0,21.5295,21.5295,21.3052,21.377,43000.0
2012-07-30 10:35:00,23.81,23.89,23.79,23.79,6300.0,21.3591,21.4308,21.3411,21.3411,6300.0
2012-07-30 10:40:00,23.77,23.78,23.64,23.77,11500.0,21.3232,21.3322,21.2066,21.3232,11500.0
2012-07-30 10:45:00,23.76,23.78,23.61,23.63,15600.0,21.3142,21.3322,21.1797,21.1976,15600.0
2012-07-30 10:50:00,23.61,23.64,23.56,23.6,19000.0,21.1797,21.2066,21.1348,21.1707,19000.0
2012-07-30 10:55:00,23.59,23.59,23.55,23.57,28900.0,21.1617,21.1617,21.1258,21.1438,28900.0
2012-07-30 11:00:00,23.56,23.63,23.55,23.61,12100.0,21.1348,21.1976,21.1258,21.1797,12100.0
2012-07-30 11:05:00,23.62,23.67,23.56,23.63,11300.0,21.1886,21.2335,21.1348,21.1976,11300.0
2012-07-30 11:10:00,23.62,23.62,23.5,23.51,13500.0,21.1886,21.1886,21.081,21.09,13500.0
2012-07-30 11:15:00,23.5,23.52,23.35,23.39,28500.0,21.081,21.0989,20.9464,20.9823,28500.0
2012-07-30 11:20:00,23.38,23.41,23.28,23.39,12900.0,20.9733,21.0002,20.8836,20.9823,12900.0
2012-07-30 11:25:00,23.39,23.39,23.25,23.25,14900.0,20.9823,20.9823,20.8567,20.8567,14900.0
2012-07-30 11:30:00,23.25,23.37,23.22,23.25,32800.0,20.8567,20.9644,20.8298,20.8567,32800.0
2012-07-30 11:35:00,23.22,23.28,23.09,23.14,76400.0,20.8298,20.8836,20.7132,20.758,76400.0
2012-07-30 11:40:00,23.13,23.13,23.08,23.11,19300.0,20.7491,20.7491,20.7042,20.7311,19300.0
2012-07-30 11:45:00,23.1,23.22,23.1,23.18,31300.0,20.7222,20.8298,20.7222,20.7939,31300.0
2012-07-30 11:50:00,23.19,23.2,23.1,23.12,40800.0,20.8029,20.8119,20.7222,20.7401,40800.0
2012-07-30 11:55:00,23.13,23.15,23.12,23.13,13600.0,20.7491,20.767,20.7401,20.7491,13600.0
2012-07-30 12:00:00,23.14,23.15,23.05,23.12,44900.0,20.758,20.767,20.6773,20.7401,44900.0
2012-07-30 12:05:00,23.1,23.16,23.08,23.11,27500.0,20.7222,20.776,20.7042,20.7311,27500.0
2012-07-30 12:10:00,23.11,23.13,23.1,23.1,8700.0,20.7311,20.7491,20.7222,20.7222,8700.0
2012-07-30 12:15:00,23.1,23.12,23.07,23.1,20300.0,20.7222,20.7401,20.6952,20.7222,20300.0
2012-07-30 12:20:00,23.1,23.14,23.05,23.12,30600.0,20.7222,20.758,20.6773,20.7401,30600.0
2012-07-30 12:25:00,23.11,23.11,23.0,23.01,53900.0,20.7311,20.7311,20.6325,20.6414,53900.0
2012-07-30 12:30:00,23.0,23.01,22.95,22.97,7800.0,20.6325,20.6414,20.5876,20.6055,7800.0
2012-07-30 12:35:00,22.97,23.03,22.96,23.03,7900.0,20.6055,20.6594,20.5966,20.6594,7900.0
2012-07-30 12:40:00,23.04,23.17,23.01,23.15,11300.0,20.6683,20.785,20.6414,20.767,11300.0
2012-07-30 12:45:00,23.16,23.23,23.11,23.14,9500.0,20.776,20.8388,20.7311,20.758,9500.0
2012-07-30 12:50:00,23.13,23.14,23.07,23.13,11800.0,20.7491,20.758,20.6952,20.7491,11800.0
2012-07-30 12:55:00,23.11,23.11,22.99,23.05,5300.0,20.7311,20.7311,20.6235,20.6773,5300.0
2012-07-30 13:00:00,23.05,23.06,23.0,23.02,4600.0,20.6773,20.6863,20.6325,20.6504,4600.0
2012-07-30 13:05:00,23.04,23.07,23.01,23.07,6300.0,20.6683,20.6952,20.6414,20.6952,6300.0
2012-07-30 13:10:00,23.07,23.09,22.94,22.95,42300.0,20.6952,20.7132,20.5786,20.5876,42300.0
2012-07-30 13:15:00,22.95,22.95,22.85,22.9,51100.0,20.5876,20.5876,20.4979,20.5427,51100.0
2012-07-30 13:20:00,22.92,23.1,22.92,23.1,7000.0,20.5607,20.7222,20.5607,20.7222,7000.0
2012-07-30 13:25:00,23.11,23.12,23.05,23.06,12000.0,20.7311,20.7401,20.6773,20.6863,12000.0
2012-07-30 13:30:00,23.06,23.21,23.06,23.19,11600.0,20.6863,20.8208,20.6863,20.8029,11600.0
2012-07-30 13:35:00,23.19,23.2,23.17,23.19,5800.0,20.8029,20.8119,20.785,20.8029,5800.0
2012-07-30 13:40:00,23.18,23.18,23.08,23.08,9500.0,20.7939,20.7939,20.7042,20.7042,9500.0
2012-07-30 13:45:00,23.07,23.13,23.07,23.09,6600.0,20.6952,20.7491,20.6952,20.7132,6600.0
2012-07-30 13:50:00,23.08,23.11,23.04,23.11,5900.0,20.7042,20.7311,20.6683,20.7311,5900.0
2012-07-30 13:55:00,23.11,23.13,23.08,23.1,8700.0,20.7311,20.7491,20.7042,20.7222,8700.0
2012-07-30 14:00:00,23.1,23.13,23.02,23.13,13600.0,20.7222,20.7491,20.6504,20.7491,13600.0
2012-07-30 14:05:00,23.14,23.14,23.09,23.1,7200.0,20.758,20.758,20.7132,20.7222,7200.0
2012-07-30 14:10:00,23.09,23.1,23.02,23.06,6300.0,20.7132,20.7222,20.6504,20.6863,6300.0
2012-07-30 14:15:00,23.06,23.1,23.05,23.06,7900.0,20.6863,20.7222,20.6773,20.6863,7900.0
2012-07-30 14:20:00,23.04,23.12,23.04,23.05,4100.0,20.6683,20.7401,20.6683,20.6773,4100.0
2012-07-30 14:25:00,23.04,23.09,23.04,23.06,3300.0,20.6683,20.7132,20.6683,20.6863,3300.0
2012-07-30 14:30:00,23.09,23.13,23.09,23.12,7000.0,20.7132,20.7491,20.7132,20.7401,7000.0
2012-07-30 14:35:00,23.12,23.17,23.11,23.14,9200.0,20.7401,20.785,20.7311,20.758,9200.0
2012-07-30 14:40:00,23.15,23.19,23.13,23.15,7200.0,20.767,20.8029,20.7491,20.767,7200.0
2012-07-30 14:45:00,23.14,23.15,23.0,23.01,40300.0,20.758,20.767,20.6325,20.6414,40300.0
2012-07-30 14:50:00,23.02,23.03,22.95,22.98,29900.0,20.6504,20.6594,20.5876,20.6145,29900.0
2012-07-30 14:55:00,22.99,23.12,22.99,23.07,6400.0,20.6235,20.7401,20.6235,20.6952,6400.0
2012-07-30 15:00:00,23.1,23.11,23.05,23.09,10200.0,20.7222,20.7311,20.6773,20.7132,10200.0
2012-07-30 15:05:00,23.09,23.1,23.02,23.02,11800.0,20.7132,20.7222,20.6504,20.6504,11800.0
2012-07-30 15:10:00,23.03,23.08,23.01,23.03,10700.0,20.6594,20.7042,20.6414,20.6594,10700.0
2012-07-30 15:15:00,23.04,23.12,23.02,23.12,15100.0,20.6683,20.7401,20.6504,20.7401,15100.0
2012-07-30 15:20:00,23.13,23.19,23.1,23.15,7600.0,20.7491,20.8029,20.7222,20.767,7600.0
2012-07-30 15:25:00,23.16,23.21,23.15,23.18,15000.0,20.776,20.8208,20.767,20.7939,15000.0
2012-07-30 15:30:00,23.18,23.23,23.15,23.18,15200.0,20.7939,20.8388,20.767,20.7939,15200.0
2012-07-30 15:35:00,23.18,23.18,23.06,23.1,24200.0,20.7939,20.7939,20.6863,20.7222,24200.0
2012-07-30 15:40:00,23.1,23.1,23.03,23.05,25100.0,20.7222,20.7222,20.6594,20.6773,25100.0
2012-07-30 15:45:00,23.05,23.06,22.94,23.06,43500.0,20.6773,20.6863,20.5786,20.6863,43500.0
2012-07-30 15:50:00,23.05,23.09,23.02,23.07,27100.0,20.6773,20.7132,20.6504,20.6952,27100.0
2012-07-30 15:55:00,23.06,23.17,23.06,23.12,48300.0,20.6863,20.785,20.6863,20.7401,48300.0
2012-07-31 09:30:00,23.18,23.18,22.89,22.94,31000.0,20.7939,20.7939,20.5338,20.5786,31000.0
2012-07-31 09:35:00,22.92,23.22,22.87,23.18,44600.0,20.5607,20.8298,20.5158,20.7939,44600.0
2012-07-31 09:40:00,23.17,23.18,23.06,23.13,63600.0,20.785,20.7939,20.6863,20.7491,63600.0
2012-07-31 09:45:00,23.13,23.13,22.78,22.87,42500.0,20.7491,20.7491,20.4351,20.5158,42500.0
2012-07-31 09:50:00,22.87,22.87,22.41,22.5,72200.0,20.5158,20.5158,20.1032,20.1839,72200.0
2012-07-31 09:55:00,22.49,22.56,22.42,22.53,73000.0,20.1749,20.2377,20.1122,20.2108,73000.0
2012-07-31 10:00:00,22.53,22.58,22.4,22.49,37900.0,20.2108,20.2557,20.0942,20.1749,37900.0
2012-07-31 10:05:00,22.5,22.51,22.25,22.3,30200.0,20.1839,20.1929,19.9597,20.0045,30200.0
2012-07-31 10:10:00,22.29,22.44,22.28,22.41,33300.0,19.9955,20.1301,19.9866,20.1032,33300.0
2012-07-31 10:15:00,22.42,22.5,22.36,22.36,30300.0,20.1122,20.1839,20.0583,20.0583,30300.0
2012-07-31 10:20:00,22.4,22.55,22.39,22.53,38900.0,20.0942,20.2288,20.0852,20.2108,38900.0
2012-07-31 10:25:00,22.52,22.53,22.4,22.41,18400.0,20.2019,20.2108,20.0942,20.1032,18400.0
2012-07-31 10:30:00,22.41,22.51,22.39,22.5,23600.0,20.1032,20.1929,20.0852,20.1839,23600.0
2012-07-31 10:35:00,22.5,22.51,22.45,22.46,14400.0,20.1839,20.1929,20.1391,20.148,14400.0
2012-07-31 10:40:00,22.47,22.53,22.44,22.53,18500.0,20.157,20.2108,20.1301,20.2108,18500.0
2012-07-31 10:45:00,22.54,22.6,22.52,22.58,28600.0,20.2198,20.2736,20.2019,20.2557,28600.0
2012-07-31 10:50:00,22.58,22.6,22.54,22.6,10700.0,20.2557,20.2736,20.2198,20.2736,10700.0
2012-07-31 10:55:00,22.6,22.6,22.46,22.48,18300.0,20.2736,20.2736,20.148,20.166,18300.0
2012-07-31 11:00:00,22.48,22.63,22.47,22.56,16600.0,20.166,20.3005,20.157,20.2377,16600.0
2012-07-31 11:05:00,22.6,22.62,22.58,22.58,18000.0,20.2736,20.2916,20.2557,20.2557,18000.0
2012-07-31 11:10:00,22.57,22.62,22.51,22.58,25800.0,20.2467,20.2916,20.1929,20.2557,25800.0
2012-07-31 11:15:00,22.58,22.58,22.48,22.55,11700.0,20.2557,20.2557,20.166,20.2288,11700.0
2012-07-31 11:20:00,22.55,22.58,22.55,22.57,5200.0,20.2288,20.2557,20.2288,20.2467,5200.0
2012-07-31 11:25:00,22.59,22.59,22.53,22.54,6700.0,20.2647,20.2647,20.2108,20.2198,6700.0
2012-07-31 11:30:00,22.55,22.56,22.49,22.5,20200.0,20.2288,20.2377,20.1749,20.1839,20200.0
2012-07-31 11:35:00,22.51,22.57,22.46,22.5,24000.0,20.1929,20.2467,20.148,20.1839,24000.0
2012-07-31 11:40:00,22.51,22.52,22.46,22.5,14800.0,20.1929,20.2019,20.148,20.1839,14800.0
2012-07-31 11:45:00,22.49,22.49,22.43,22.48,38800.0,20.1749,20.1749,20.1211,20.166,38800.0
2012-07-31 11:50:00,22.49,22.58,22.49,22.57,8300.0,20.1749,20.2557,20.1749,20.2467,8300.0
2012-07-31 11:55:00,22.54,22.59,22.53,22.57,19200.0,20.2198,20.2647,20.2108,20.2467,19200.0
2012-07-31 12:00:00,22.58,22.59,22.44,22.47,29400.0,20.2557,20.2647,20.1301,20.157,29400.0
2012-07-31 12:05:00,22.5,22.54,22.49,22.54,7500.0,20.1839,20.2198,20.1749,20.2198,7500.0
2012-07-31 12:10:00,22.54,22.54,22.44,22.49,10400.0,20.2198,20.2198,20.1301,20.1749,10400.0
2012-07-31 12:15:00,22.54,22.57,22.52,22.52,6900.0,20.2198,20.2467,20.2019,20.2019,6900.0
2012-07-31 12:20:00,22.51,22.51,22.45,22.5,9500.0,20.1929,20.1929,20.1391,20.1839,9500.0
2012-07-31 12:25:00,22.49,22.55,22.47,22.52,14000.0,20.1749,20.2288,20.157,20.2019,14000.0
2012-07-31 12:30:00,22.53,22.55,22.5,22.54,8000.0,20.2108,20.2288,20.1839,20.2198,8000.0
2012-07-31 12:35:00,22.55,22.55,22.49,22.52,9600.0,20.2288,20.2288,20.1749,20.2019,9600.0
2012-07-31 12:40:00,22.51,22.51,22.48,22.48,9200.0,20.1929,20.1929,20.166,20.166,9200.0
2012-07-31 12:45:00,22.48,22.49,22.42,22.46,6400.0,20.166,20.1749,20.1122,20.148,6400.0
2012-07-31 12:50:00,22.44,22.59,22.44,22.55,12500.0,20.1301,20.2647,20.1301,20.2288,12500.0
2012-07-31 12:55:00,22.55,22.56,22.46,22.48,4800.0,20.2288,20.2377,20.148,20.166,4800.0
2012-07-31 13:00:00,22.48,22.55,22.48,22.5,5500.0,20.166,20.2288,20.166,20.1839,5500.0
2012-07-31 13:05:00,22.51,22.59,22.51,22.53,6900.0,20.1929,20.2647,20.1929,20.2108,6900.0
2012-07-31 13:10:00,22.53,22.56,22.49,22.52,16100.0,20.2108,20.2377,20.1749,20.2019,16100.0
2012-07-31 13:15:00,22.53,22.55,22.52,22.55,3100.0,20.2108,20.2288,20.2019,20.2288,3100.0
2012-07-31 13:20:00,22.56,22.57,22.54,22.57,1900.0,20.2377,20.2467,20.2198,20.2467,1900.0
2012-07-31 13:25:00,22.55,22.58,22.51,22.55,14900.0,20.2288,20.2557,20.1929,20.2288,14900.0
2012-07-31 13:30:00,22.55,22.55,22.51,22.51,10300.0,20.2288,20.2288,20.1929,20.1929,10300.0
2012-07-31 13:35:00,22.52,22.57,22.5,22.53,8400.0,20.2019,20.2467,20.1839,20.2108,8400.0
2012-07-31 13:40:00,22.53,22.55,22.42,22.47,28400.0,20.2108,20.2288,20.1122,20.157,28400.0
2012-07-31 13:45:00,22.48,22.53,22.47,22.53,8800.0,20.166,20.2108,20.157,20.2108,8800.0
2012-07-31 13:50:00,22.53,22.58,22.53,22.57,11000.0,20.2108,20.2557,20.2108,20.2467,11000.0
2012-07-31 13:55:00,22.57,22.58,22.51,22.51,8700.0,20.2467,20.2557,20.1929,20.1929,8700.0
2012-07-31 14:00:00,22.53,22.59,22.49,22.59,10000.0,20.2108,20.2647,20.1749,20.2647,10000.0
2012-07-31 14:05:00,22.59,22.6,22.55,22.55,7400.0,20.2647,20.2736,20.2288,20.2288,7400.0
2012-07-31 14:10:00,22.56,22.6,22.54,22.6,13500.0,20.2377,20.2736,20.2198,20.2736,13500.0
2012-07-31 14:15:00,22.6,22.6,22.56,22.58,4200.0,20.2736,20.2736,20.2377,20.2557,4200.0
2012-07-31 14:20:00,22.58,22.58,22.5,22.55,7300.0,20.2557,20.2557,20.1839,20.2288,7300.0
2012-07-31 14:25:00,22.56,22.56,22.52,22.54,7400.0,20.2377,20.2377,20.2019,20.2198,7400.0
2012-07-31 14:30:00,22.56,22.6,22.51,22.54,12500.0,20.2377,20.2736,20.1929,20.2198,12500.0
2012-07-31 14:35:00,22.53,22.57,22.48,22.51,21600.0,20.2108,20.2467,20.166,20.1929,21600.0
2012-07-31 14:40:00,22.54,22.56,22.53,22.55,2000.0,20.2198,20.2377,20.2108,20.2288,2000.0
2012-07-31 14:45:00,22.56,22.62,22.56,22.59,16600.0,20.2377,20.2916,20.2377,20.2647,16600.0
2012-07-31 14:50:00,22.61,22.63,22.6,22.62,12000.0,20.2826,20.3005,20.2736,20.2916,12000.0
2012-07-31 14:55:00,22.62,22.63,22.59,22.59,42000.0,20.2916,20.3005,20.2647,20.2647,42000.0
2012-07-31 15:00:00,22.58,22.62,22.55,22.55,13600.0,20.2557,20.2916,20.2288,20.2288,13600.0
2012-07-31 15:05:00,22.56,22.6,22.54,22.6,3900.0,20.2377,20.2736,20.2198,20.2736,3900.0
2012-07-31 15:10:00,22.61,22.62,22.58,22.6,5600.0,20.2826,20.2916,20.2557,20.2736,5600.0
2012-07-31 15:15:00,22.6,22.62,22.59,22.61,4100.0,20.2736,20.2916,20.2647,20.2826,4100.0
2012-07-31 15:20:00,22.62,22.63,22.61,22.62,6900.0,20.2916,20.3005,20.2826,20.2916,6900.0
2012-07-31 15:25:00,22.62,22.63,22.61,22.62,9000.0,20.2916,20.3005,20.2826,20.2916,9000.0
2012-07-31 15:30:00,22.62,22.63,22.55,22.58,13100.0,20.2916,20.3005,20.2288,20.2557,13100.0
2012-07-31 15:35:00,22.61,22.63,22.56,22.6,17600.0,20.2826,20.3005,20.2377,20.2736,17600.0
2012-07-31 15:40:00,22.59,22.6,22.54,22.6,13500.0,20.2647,20.2736,20.2198,20.2736,13500.0
2012-07-31 15:45:00,22.59,22.59,22.53,22.56,14100.0,20.2647,20.2647,20.2108,20.2377,14100.0
2012-07-31 15:50:00,22.56,22.62,22.55,22.62,32700.0,20.2377,20.2916,20.2288,20.2916,32700.0
2012-07-31 15:55:00,22.61,22.62,22.57,22.59,49800.0,20.2826,20.2916,20.2467,20.2647,49800.0
2012-08-01 09:30:00,22.87,22.87,22.59,22.59,16300.0,20.5158,20.5158,20.2647,20.2647,16300.0
2012-08-01 09:35:00,22.59,22.6,22.52,22.58,5800.0,20.2647,20.2736,20.2019,20.2557,5800.0
2012-08-01 09:40:00,22.56,22.56,22.33,22.39,6700.0,20.2377,20.2377,20.0314,20.0852,6700.0
2012-08-01 09:45:00,22.4,22.41,22.24,22.29,13800.0,20.0942,20.1032,19.9507,19.9955,13800.0
2012-08-01 09:50:00,22.3,22.52,22.23,22.52,12100.0,20.0045,20.2019,19.9417,20.2019,12100.0
2012-08-01 09:55:00,22.53,22.56,22.39,22.39,7400.0,20.2108,20.2377,20.0852,20.0852,7400.0
2012-08-01 10:00:00,22.37,22.51,22.37,22.47,24900.0,20.0673,20.1929,20.0673,20.157,24900.0
2012-08-01 10:05:00,22.5,22.56,22.41,22.56,8000.0,20.1839,20.2377,20.1032,20.2377,8000.0
2012-08-01 10:10:00,22.55,22.65,22.42,22.46,10400.0,20.2288,20.3185,20.1122,20.148,10400.0
2012-08-01 10:15:00,22.49,22.56,22.43,22.43,4300.0,20.1749,20.2377,20.1211,20.1211,4300.0
2012-08-01 10:20:00,22.45,22.47,22.41,22.42,6500.0,20.1391,20.157,20.1032,20.1122,6500.0
2012-08-01 10:25:00,22.43,22.43,22.37,22.38,4800.0,20.1211,20.1211,20.0673,20.0763,4800.0
2012-08-01 10:30:00,22.37,22.51,22.36,22.48,8500.0,20.0673,20.1929,20.0583,20.166,8500.0
2012-08-01 10:35:00,22.48,22.59,22.44,22.49,9200.0,20.166,20.2647,20.1301,20.1749,9200.0
2012-08-01 10:40:00,22.49,22.53,22.35,22.35,8500.0,20.1749,20.2108,20.0494,20.0494,8500.0
2012-08-01 10:45:00,22.34,22.45,22.34,22.4,7600.0,20.0404,20.1391,20.0404,20.0942,7600.0
2012-08-01 10:50:00,22.41,22.41,22.31,22.37,15500.0,20.1032,20.1032,20.0135,20.0673,15500.0
2012-08-01 10:55:00,22.37,22.38,22.32,22.36,9700.0,20.0673,20.0763,20.0224,20.0583,9700.0
2012-08-01 11:00:00,22.36,22.41,22.3,22.32,22100.0,20.0583,20.1032,20.0045,20.0224,22100.0
2012-08-01 11:05:00,22.33,22.33,22.16,22.18,13000.0,20.0314,20.0314,19.8789,19.8969,13000.0
2012-08-01 11:10:00,22.18,22.2,22.01,22.07,32000.0,19.8969,19.9148,19.7444,19.7982,32000.0
2012-08-01 11:15:00,22.07,22.26,22.04,22.26,14700.0,19.7982,19.9686,19.7713,19.9686,14700.0
2012-08-01 11:20:00,22.25,22.27,22.22,22.26,7600.0,19.9597,19.9776,19.9327,19.9686,7600.0
2012-08-01 11:25:00,22.27,22.28,22.22,22.24,5600.0,19.9776,19.9866,19.9327,19.9507,5600.0
2012-08-01 11:30:00,22.22,22.31,22.22,22.29,6100.0,19.9327,20.0135,19.9327,19.9955,6100.0
2012-08-01 11:35:00,22.28,22.3,22.25,22.26,7200.0,19.9866,20.0045,19.9597,19.9686,7200.0
2012-08-01 11:40:00,22.23,22.27,22.2,22.23,4900.0,19.9417,19.9776,19.9148,19.9417,4900.0
2012-08-01 11:45:00,22.22,22.25,22.22,22.25,3500.0,19.9327,19.9597,19.9327,19.9597,3500.0
2012-08-01 11:50:00,22.24,22.25,22.22,22.24,4100.0,19.9507,19.9597,19.9327,19.9507,4100.0
2012-08-01 11:55:00,22.25,22.25,22.09,22.15,16100.0,19.9597,19.9597,19.8161,19.8699,16100.0
2012-08-01 12:00:00,22.17,22.2,22.09,22.19,25900.0,19.8879,19.9148,19.8161,19.9058,25900.0
2012-08-01 12:05:00,22.19,22.29,22.19,22.24,15800.0,19.9058,19.9955,19.9058,19.9507,15800.0
2012-08-01 12:10:00,22.22,22.23,22.07,22.1,24900.0,19.9327,19.9417,19.7982,19.8251,24900.0
2012-08-01 12:15:00,22.1,22.1,21.99,22.09,24200.0,19.8251,19.8251,19.7264,19.8161,24200.0
2012-08-01 12:20:00,22.09,22.18,21.99,22.05,50900.0,19.8161,19.8969,19.7264,19.7802,50900.0
2012-08-01 12:25:00,22.05,22.07,22.0,22.05,15200.0,19.7802,19.7982,19.7354,19.7802,15200.0
2012-08-01 12:30:00,22.05,22.1,22.05,22.08,17500.0,19.7802,19.8251,19.7802,19.8072,17500.0
2012-08-01 12:35:00,22.09,22.13,22.09,22.1,5400.0,19.8161,19.852,19.8161,19.8251,5400.0
2012-08-01 12:40:00,22.09,22.1,22.08,22.08,7100.0,19.8161,19.8251,19.8072,19.8072,7100.0
2012-08-01 12:45:00,22.07,22.1,22.06,22.08,6300.0,19.7982,19.8251,19.7892,19.8072,6300.0
2012-08-01 12:50:00,22.09,22.09,22.08,22.08,2200.0,19.8161,19.8161,19.8072,19.8072,2200.0
2012-08-01 12:55:00,22.08,22.09,22.08,22.08,6600.0,19.8072,19.8161,19.8072,19.8072,6600.0
2012-08-01 13:00:00,22.09,22.12,22.08,22.1,19600.0,19.8161,19.843,19.8072,19.8251,19600.0
2012-08-01 13:05:00,22.1,22.11,22.07,22.09,7500.0,19.8251,19.8341,19.7982,19.8161,7500.0
2012-08-01 13:10:00,22.09,22.1,22.04,22.05,9700.0,19.8161,19.8251,19.7713,19.7802,9700.0
2012-08-01 13:15:00,22.06,22.08,22.04,22.08,3800.0,19.7892,19.8072,19.7713,19.8072,3800.0
2012-08-01 13:20:00,22.09,22.09,22.05,22.05,6600.0,19.8161,19.8161,19.7802,19.7802,6600.0
2012-08-01 13:25:00,22.06,22.06,22.0,22.0,3200.0,19.7892,19.7892,19.7354,19.7354,3200.0
2012-08-01 13:30:00,22.02,22.02,21.99,22.0,3000.0,19.7533,19.7533,19.7264,19.7354,3000.0
2012-08-01 13:35:00,22.0,22.04,21.99,22.03,5000.0,19.7354,19.7713,19.7264,19.7623,5000.0
2012-08-01 13:40:00,22.04,22.05,21.97,22.05,18800.0,19.7713,19.7802,19.7085,19.7802,18800.0
2012-08-01 13:45:00,22.06,22.09,22.06,22.07,7800.0,19.7892,19.8161,19.7892,19.7982,7800.0
2012-08-01 13:50:00,22.07,22.07,21.98,22.0,6400.0,19.7982,19.7982,19.7174,19.7354,6400.0
2012-08-01 13:55:00,22.0,22.02,21.99,22.02,10900.0,19.7354,19.7533,19.7264,19.7533,10900.0
2012-08-01 14:00:00,22.02,22.06,21.99,22.06,14000.0,19.7533,19.7892,19.7264,19.7892,14000.0
2012-08-01 14:05:00,22.05,22.06,22.04,22.04,16400.0,19.7802,19.7892,19.7713,19.7713,16400.0
2012-08-01 14:10:00,22.05,22.05,21.85,21.91,18400.0,19.7802,19.7802,19.6008,19.6547,18400.0
2012-08-01 14:15:00,21.93,21.95,21.85,21.94,15600.0,19.6726,19.6905,19.6008,19.6816,15600.0
2012-08-01 14:20:00,21.94,21.99,21.9,21.9,7800.0,19.6816,19.7264,19.6457,19.6457,7800.0
2012-08-01 14:25:00,21.89,22.04,21.89,22.04,17900.0,19.6367,19.7713,19.6367,19.7713,17900.0
2012-08-01 14:30:00,22.04,22.04,21.93,21.93,7900.0,19.7713,19.7713,19.6726,19.6726,7900.0
2012-08-01 14:35:00,21.93,22.0,21.93,21.99,7300.0,19.6726,19.7354,19.6726,19.7264,7300.0
2012-08-01 14:40:00,22.0,22.04,21.95,22.0,11500.0,19.7354,19.7713,19.6905,19.7354,11500.0
2012-08-01 14:45:00,22.0,22.01,21.86,21.92,8800.0,19.7354,19.7444,19.6098,19.6636,8800.0
2012-08-01 14:50:00,21.93,21.93,21.86,21.9,10300.0,19.6726,19.6726,19.6098,19.6457,10300.0
2012-08-01 14:55:00,21.91,21.97,21.91,21.97,8400.0,19.6547,19.7085,19.6547,19.7085,8400.0
2012-08-01 15:00:00,21.97,22.01,21.93,21.93,6700.0,19.7085,19.7444,19.6726,19.6726,6700.0
2012-08-01 15:05:00,21.98,22.09,21.98,22.07,10100.0,19.7174,19.8161,19.7174,19.7982,10100.0
2012-08-01 15:10:00,22.07,22.09,22.0,22.01,10100.0,19.7982,19.8161,19.7354,19.7444,10100.0
2012-08-01 15:15:00,22.0,22.05,21.97,22.04,7900.0,19.7354,19.7802,19.7085,19.7713,7900.0
2012-08-01 15:20:00,22.04,22.09,22.04,22.09,11700.0,19.7713,19.8161,19.7713,19.8161,11700.0
2012-08-01 15:25:00,22.09,22.1,22.07,22.09,22000.0,19.8161,19.8251,19.7982,19.8161,22000.0
2012-08-01 15:30:00,22.09,22.09,22.04,22.06,17700.0,19.8161,19.8161,19.7713,19.7892,17700.0
2012-08-01 15:35:00,22.06,22.09,22.02,22.07,13800.0,19.7892,19.8161,19.7533,19.7982,13800.0
2012-08-01 15:40:00,22.08,22.09,22.02,22.08,17500.0,19.8072,19.8161,19.7533,19.8072,17500.0
2012-08-01 15:45:00,22.07,22.08,22.0,22.03,14100.0,19.7982,19.8072,19.7354,19.7623,14100.0
2012-08-01 15:50:00,22.03,22.09,22.03,22.05,46600.0,19.7623,19.8161,19.7623,19.7802,46600.0
2012-08-01 15:55:00,22.05,22.09,22.0,22.04,47300.0,19.7802,19.8161,19.7354,19.7713,47300.0
2012-08-02 09:30:00,21.94,21.94,21.5,21.61,23100.0,19.6816,19.6816,19.2869,19.3855,23100.0
2012-08-02 09:35:00,21.62,21.86,21.6,21.77,21900.0,19.3945,19.6098,19.3766,19.5291,21900.0
2012-08-02 09:40:00,21.78,21.91,21.78,21.91,16700.0,19.538,19.6547,19.538,19.6547,16700.0
2012-08-02 09:45:00,21.92,21.98,21.85,21.92,24500.0,19.6636,19.7174,19.6008,19.6636,24500.0
2012-08-02 09:50:00,21.92,21.92,21.73,21.88,10600.0,19.6636,19.6636,19.4932,19.6277,10600.0
2012-08-02 09:55:00,21.84,21.98,21.75,21.98,10100.0,19.5919,19.7174,19.5111,19.7174,10100.0
2012-08-02 10:00:00,21.96,21.97,21.8,21.8,13800.0,19.6995,19.7085,19.556,19.556,13800.0
2012-08-02 10:05:00,21.8,21.94,21.78,21.94,29100.0,19.556,19.6816,19.538,19.6816,29100.0
2012-08-02 10:10:00,21.96,22.05,21.89,22.05,18100.0,19.6995,19.7802,19.6367,19.7802,18100.0
2012-08-02 10:15:00,22.06,22.07,21.87,21.93,12800.0,19.7892,19.7982,19.6188,19.6726,12800.0
2012-08-02 10:20:00,21.95,22.0,21.93,21.93,7600.0,19.6905,19.7354,19.6726,19.6726,7600.0
2012-08-02 10:25:00,21.92,22.04,21.88,22.0,15200.0,19.6636,19.7713,19.6277,19.7354,15200.0
2012-08-02 10:30:00,22.01,22.01,21.85,21.85,16000.0,19.7444,19.7444,19.6008,19.6008,16000.0
2012-08-02 10:35:00,21.83,21.94,21.83,21.93,13100.0,19.5829,19.6816,19.5829,19.6726,13100.0
2012-08-02 10:40:00,21.93,21.96,21.84,21.85,11800.0,19.6726,19.6995,19.5919,19.6008,11800.0
2012-08-02 10:45:00,21.85,21.87,21.76,21.8,7100.0,19.6008,19.6188,19.5201,19.556,7100.0
2012-08-02 10:50:00,21.81,21.81,21.69,21.7,8400.0,19.5649,19.5649,19.4573,19.4663,8400.0
2012-08-02 10:55:00,21.69,21.74,21.56,21.64,13500.0,19.4573,19.5022,19.3407,19.4124,13500.0
2012-08-02 11:00:00,21.63,21.79,21.63,21.67,10100.0,19.4035,19.547,19.4035,19.4394,10100.0
2012-08-02 11:05:00,21.68,21.68,21.54,21.56,9100.0,19.4483,19.4483,19.3227,19.3407,9100.0
2012-08-02 11:10:00,21.55,21.63,21.54,21.62,10200.0,19.3317,19.4035,19.3227,19.3945,10200.0
2012-08-02 11:15:00,21.62,21.63,21.54,21.59,7800.0,19.3945,19.4035,19.3227,19.3676,7800.0
2012-08-02 11:20:00,21.58,21.61,21.54,21.61,8600.0,19.3586,19.3855,19.3227,19.3855,8600.0
2012-08-02 11:25:00,21.59,21.67,21.54,21.66,11500.0,19.3676,19.4394,19.3227,19.4304,11500.0
2012-08-02 11:30:00,21.68,21.68,21.54,21.55,6500.0,19.4483,19.4483,19.3227,19.3317,6500.0
2012-08-02 11:35:00,21.54,21.56,21.47,21.53,15300.0,19.3227,19.3407,19.2599,19.3138,15300.0
2012-08-02 11:40:00,21.51,21.52,21.49,21.5,2100.0,19.2958,19.3048,19.2779,19.2869,2100.0
2012-08-02 11:45:00,21.5,21.54,21.48,21.51,7000.0,19.2869,19.3227,19.2689,19.2958,7000.0
2012-08-02 11:50:00,21.53,21.55,21.45,21.48,10200.0,19.3138,19.3317,19.242,19.2689,10200.0
2012-08-02 11:55:00,21.48,21.48,21.41,21.46,11600.0,19.2689,19.2689,19.2061,19.251,11600.0
2012-08-02 12:00:00,21.47,21.48,21.45,21.46,12100.0,19.2599,19.2689,19.242,19.251,12100.0
2012-08-02 12:05:00,21.46,21.54,21.45,21.54,12000.0,19.251,19.3227,19.242,19.3227,12000.0
2012-08-02 12:10:00,21.56,21.56,21.5,21.54,6100.0,19.3407,19.3407,19.2869,19.3227,6100.0
2012-08-02 12:15:00,21.56,21.56,21.48,21.48,5900.0,19.3407,19.3407,19.2689,19.2689,5900.0
2012-08-02 12:20:00,21.52,21.52,21.41,21.43,10400.0,19.3048,19.3048,19.2061,19.2241,10400.0
2012-08-02 12:25:00,21.44,21.47,21.42,21.46,7900.0,19.233,19.2599,19.2151,19.251,7900.0
2012-08-02 12:30:00,21.45,21.45,21.33,21.33,14000.0,19.242,19.242,19.1344,19.1344,14000.0
2012-08-02 12:35:00,21.33,21.38,21.3,21.34,21900.0,19.1344,19.1792,19.1074,19.1433,21900.0
2012-08-02 12:40:00,21.35,21.41,21.35,21.41,3300.0,19.1523,19.2061,19.1523,19.2061,3300.0
2012-08-02 12:45:00,21.41,21.41,21.38,21.41,10900.0,19.2061,19.2061,19.1792,19.2061,10900.0
2012-08-02 12:50:00,21.42,21.43,21.39,21.39,8600.0,19.2151,19.2241,19.1882,19.1882,8600.0
2012-08-02 12:55:00,21.4,21.48,21.4,21.48,8600.0,19.1971,19.2689,19.1971,19.2689,8600.0
2012-08-02 13:00:00,21.48,21.5,21.46,21.49,9900.0,19.2689,19.2869,19.251,19.2779,9900.0
2012-08-02 13:05:00,21.48,21.53,21.45,21.53,4000.0,19.2689,19.3138,19.242,19.3138,4000.0
2012-08-02 13:10:00,21.55,21.56,21.52,21.54,6500.0,19.3317,19.3407,19.3048,19.3227,6500.0
2012-08-02 13:15:00,21.54,21.54,21.43,21.46,5000.0,19.3227,19.3227,19.2241,19.251,5000.0
2012-08-02 13:20:00,21.45,21.45,21.39,21.41,8000.0,19.242,19.242,19.1882,19.2061,8000.0
2012-08-02 13:25:00,21.41,21.41,21.38,21.4,6800.0,19.2061,19.2061,19.1792,19.1971,6800.0
2012-08-02 13:30:00,21.41,21.41,21.37,21.39,4300.0,19.2061,19.2061,19.1702,19.1882,4300.0
2012-08-02 13:35:00,21.38,21.41,21.38,21.39,6000.0,19.1792,19.2061,19.1792,19.1882,6000.0
2012-08-02 13:40:00,21.4,21.41,21.36,21.39,4100.0,19.1971,19.2061,19.1613,19.1882,4100.0
2012-08-02 13:45:00,21.38,21.39,21.32,21.34,5000.0,19.1792,19.1882,19.1254,19.1433,5000.0
2012-08-02 13:50:00,21.34,21.4,21.32,21.38,6800.0,19.1433,19.1971,19.1254,19.1792,6800.0
2012-08-02 13:55:00,21.39,21.42,21.36,21.38,25000.0,19.1882,19.2151,19.1613,19.1792,25000.0
2012-08-02 14:00:00,21.38,21.42,21.37,21.42,13000.0,19.1792,19.2151,19.1702,19.2151,13000.0
2012-08-02 14:05:00,21.42,21.44,21.4,21.42,6200.0,19.2151,19.233,19.1971,19.2151,6200.0
2012-08-02 14:10:00,21.42,21.44,21.4,21.4,4900.0,19.2151,19.233,19.1971,19.1971,4900.0
2012-08-02 14:15:00,21.4,21.45,21.4,21.44,11600.0,19.1971,19.242,19.1971,19.233,11600.0
2012-08-02 14:20:00,21.45,21.45,21.43,21.44,5300.0,19.242,19.242,19.2241,19.233,5300.0
2012-08-02 14:25:00,21.44,21.45,21.4,21.42,6900.0,19.233,19.242,19.1971,19.2151,6900.0
2012-08-02 14:30:00,21.42,21.45,21.4,21.43,5000.0,19.2151,19.242,19.1971,19.2241,5000.0
2012-08-02 14:35:00,21.43,21.57,21.42,21.47,24900.0,19.2241,19.3497,19.2151,19.2599,24900.0
2012-08-02 14:40:00,21.48,21.52,21.44,21.48,10100.0,19.2689,19.3048,19.233,19.2689,10100.0
2012-08-02 14:45:00,21.49,21.49,21.42,21.45,5700.0,19.2779,19.2779,19.2151,19.242,5700.0
2012-08-02 14:50:00,21.44,21.46,21.41,21.44,11300.0,19.233,19.251,19.2061,19.233,11300.0
2012-08-02 14:55:00,21.44,21.45,21.41,21.44,11500.0,19.233,19.242,19.2061,19.233,11500.0
2012-08-02 15:00:00,21.45,21.53,21.44,21.53,12400.0,19.242,19.3138,19.233,19.3138,12400.0
2012-08-02 15:05:00,21.53,21.55,21.48,21.5,12700.0,19.3138,19.3317,19.2689,19.2869,12700.0
2012-08-02 15:10:00,21.5,21.55,21.49,21.5,14700.0,19.2869,19.3317,19.2779,19.2869,14700.0
2012-08-02 15:15:00,21.5,21.5,21.46,21.5,13400.0,19.2869,19.2869,19.251,19.2869,13400.0
2012-08-02 15:20:00,21.51,21.53,21.49,21.49,14200.0,19.2958,19.3138,19.2779,19.2779,14200.0
2012-08-02 15:25:00,21.49,21.54,21.48,21.49,15800.0,19.2779,19.3227,19.2689,19.2779,15800.0
2012-08-02 15:30:00,21.49,21.56,21.49,21.55,22200.0,19.2779,19.3407,19.2779,19.3317,22200.0
2012-08-02 15:35:00,21.55,21.56,21.51,21.55,32500.0,19.3317,19.3407,19.2958,19.3317,32500.0
2012-08-02 15:40:00,21.55,21.56,21.46,21.49,32000.0,19.3317,19.3407,19.251,19.2779,32000.0
2012-08-02 15:45:00,21.5,21.54,21.48,21.54,30600.0,19.2869,19.3227,19.2689,19.3227,30600.0
2012-08-02 15:50:00,21.53,21.56,21.49,21.53,54500.0,19.3138,19.3407,19.2779,19.3138,54500.0
2012-08-02 15:55:00,21.52,21.56,21.51,21.55,95700.0,19.3048,19.3407,19.2958,19.3317,95700.0
2012-08-03 09:30:00,22.06,22.1,21.9,21.92,22000.0,19.7892,19.8251,19.6457,19.6636,22000.0
2012-08-03 09:35:00,21.95,21.95,21.69,21.78,17500.0,19.6905,19.6905,19.4573,19.538,17500.0
2012-08-03 09:40:00,21.74,22.11,21.73,22.11,21500.0,19.5022,19.8341,19.4932,19.8341,21500.0
2012-08-03 09:45:00,22.1,22.12,22.0,22.02,14000.0,19.8251,19.843,19.7354,19.7533,14000.0
2012-08-03 09:50:00,22.0,22.07,21.97,22.07,16400.0,19.7354,19.7982,19.7085,19.7982,16400.0
2012-08-03 09:55:00,22.09,22.12,22.02,22.11,13100.0,19.8161,19.843,19.7533,19.8341,13100.0
2012-08-03 10:00:00,22.1,22.17,22.02,22.13,16500.0,19.8251,19.8879,19.7533,19.852,16500.0
2012-08-03 10:05:00,22.11,22.28,22.11,22.24,23700.0,19.8341,19.9866,19.8341,19.9507,23700.0
2012-08-03 10:10:00,22.24,22.32,22.23,22.3,15700.0,19.9507,20.0224,19.9417,20.0045,15700.0
2012-08-03 10:15:00,22.3,22.31,22.25,22.3,19500.0,20.0045,20.0135,19.9597,20.0045,19500.0
2012-08-03 10:20:00,22.29,22.33,22.28,22.31,6800.0,19.9955,20.0314,19.9866,20.0135,6800.0
2012-08-03 10:25:00,22.32,22.42,22.29,22.42,9800.0,20.0224,20.1122,19.9955,20.1122,9800.0
2012-08-03 10:30:00,22.4,22.46,22.4,22.4,28700.0,20.0942,20.148,20.0942,20.0942,28700.0
2012-08-03 10:35:00,22.42,22.54,22.41,22.41,36200.0,20.1122,20.2198,20.1032,20.1032,36200.0
2012-08-03 10:40:00,22.41,22.49,22.4,22.44,15500.0,20.1032,20.1749,20.0942,20.1301,15500.0
2012-08-03 10:45:00,22.43,22.46,22.38,22.42,16100.0,20.1211,20.148,20.0763,20.1122,16100.0
2012-08-03 10:50:00,22.43,22.49,22.4,22.48,26100.0,20.1211,20.1749,20.0942,20.166,26100.0
2012-08-03 10:55:00,22.48,22.51,22.45,22.47,13000.0,20.166,20.1929,20.1391,20.157,13000.0
2012-08-03 11:00:00,22.47,22.52,22.47,22.51,12900.0,20.157,20.2019,20.157,20.1929,12900.0
2012-08-03 11:05:00,22.52,22.52,22.48,22.49,22500.0,20.2019,20.2019,20.166,20.1749,22500.0
2012-08-03 11:10:00,22.48,22.55,22.48,22.52,19100.0,20.166,20.2288,20.166,20.2019,19100.0
2012-08-03 11:15:00,22.54,22.58,22.52,22.54,17700.0,20.2198,20.2557,20.2019,20.2198,17700.0
2012-08-03 11:20:00,22.54,22.61,22.53,22.59,18500.0,20.2198,20.2826,20.2108,20.2647,18500.0
2012-08-03 11:25:00,22.58,22.62,22.57,22.62,7600.0,20.2557,20.2916,20.2467,20.2916,7600.0
2012-08-03 11:30:00,22.62,22.64,22.6,22.6,5600.0,20.2916,20.3095,20.2736,20.2736,5600.0
2012-08-03 11:35:00,22.6,22.61,22.5,22.5,8400.0,20.2736,20.2826,20.1839,20.1839,8400.0
2012-08-03 11:40:00,22.5,22.53,22.49,22.51,10700.0,20.1839,20.2108,20.1749,20.1929,10700.0
2012-08-03 11:45:00,22.51,22.52,22.49,22.5,10400.0,20.1929,20.2019,20.1749,20.1839,10400.0
2012-08-03 11:50:00,22.49,22.58,22.49,22.58,28000.0,20.1749,20.2557,20.1749,20.2557,28000.0
2012-08-03 11:55:00,22.58,22.59,22.52,22.57,13300.0,20.2557,20.2647,20.2019,20.2467,13300.0
2012-08-03 12:00:00,22.57,22.58,22.55,22.56,8800.0,20.2467,20.2557,20.2288,20.2377,8800.0
2012-08-03 12:05:00,22.57,22.58,22.53,22.55,11200.0,20.2467,20.2557,20.2108,20.2288,11200.0
2012-08-03 12:10:00,22.54,22.63,22.54,22.61,24200.0,20.2198,20.3005,20.2198,20.2826,24200.0
2012-08-03 12:15:00,22.61,22.62,22.58,22.59,5300.0,20.2826,20.2916,20.2557,20.2647,5300.0
2012-08-03 12:20:00,22.59,22.6,22.59,22.59,6300.0,20.2647,20.2736,20.2647,20.2647,6300.0
2012-08-03 12:25:00,22.59,22.63,22.58,22.63,9900.0,20.2647,20.3005,20.2557,20.3005,9900.0
2012-08-03 12:30:00,22.63,22.64,22.62,22.64,4300.0,20.3005,20.3095,20.2916,20.3095,4300.0
2012-08-03 12:35:00,22.63,22.7,22.63,22.64,15800.0,20.3005,20.3633,20.3005,20.3095,15800.0
2012-08-03 12:40:00,22.64,22.64,22.51,22.51,12700.0,20.3095,20.3095,20.1929,20.1929,12700.0
2012-08-03 12:45:00,22.52,22.52,22.45,22.45,5000.0,20.2019,20.2019,20.1391,20.1391,5000.0
2012-08-03 12:50:00,22.45,22.48,22.45,22.45,6800.0,20.1391,20.166,20.1391,20.1391,6800.0
2012-08-03 12:55:00,22.45,22.49,22.44,22.47,6900.0,20.1391,20.1749,20.1301,20.157,6900.0
2012-08-03 13:00:00,22.47,22.48,22.43,22.48,7400.0,20.157,20.166,20.1211,20.166,7400.0
2012-08-03 13:05:00,22.47,22.47,22.39,22.39,9300.0,20.157,20.157,20.0852,20.0852,9300.0
2012-08-03 13:10:00,22.39,22.42,22.38,22.42,9500.0,20.0852,20.1122,20.0763,20.1122,9500.0
2012-08-03 13:15:00,22.42,22.44,22.38,22.38,6100.0,20.1122,20.1301,20.0763,20.0763,6100.0
2012-08-03 13:20:00,22.37,22.42,22.35,22.4,7800.0,20.0673,20.1122,20.0494,20.0942,7800.0
2012-08-03 13:25:00,22.4,22.46,22.39,22.45,14500.0,20.0942,20.148,20.0852,20.1391,14500.0
2012-08-03 13:30:00,22.46,22.55,22.45,22.52,25600.0,20.148,20.2288,20.1391,20.2019,25600.0
2012-08-03 13:35:00,22.5,22.51,22.47,22.47,9500.0,20.1839,20.1929,20.157,20.157,9500.0
2012-08-03 13:40:00,22.46,22.48,22.42,22.43,7800.0,20.148,20.166,20.1122,20.1211,7800.0
2012-08-03 13:45:00,22.43,22.47,22.43,22.47,12400.0,20.1211,20.157,20.1211,20.157,12400.0
2012-08-03 13:50:00,22.46,22.5,22.44,22.5,14500.0,20.148,20.1839,20.1301,20.1839,14500.0
2012-08-03 13:55:00,22.5,22.53,22.44,22.44,11000.0,20.1839,20.2108,20.1301,20.1301,11000.0
2012-08-03 14:00:00,22.44,22.47,22.44,22.47,9600.0,20.1301,20.157,20.1301,20.157,9600.0
2012-08-03 14:05:00,22.47,22.47,22.42,22.43,9500.0,20.157,20.157,20.1122,20.1211,9500.0
2012-08-03 14:10:00,22.44,22.44,22.41,22.41,13200.0,20.1301,20.1301,20.1032,20.1032,13200.0
2012-08-03 14:15:00,22.41,22.41,22.37,22.38,13500.0,20.1032,20.1032,20.0673,20.0763,13500.0
2012-08-03 14:20:00,22.38,22.56,22.38,22.39,33000.0,20.0763,20.2377,20.0763,20.0852,33000.0
2012-08-03 14:25:00,22.39,22.42,22.31,22.33,20700.0,20.0852,20.1122,20.0135,20.0314,20700.0
2012-08-03 14:30:00,22.32,22.37,22.28,22.28,17900.0,20.0224,20.0673,19.9866,19.9866,17900.0
2012-08-03 14:35:00,22.28,22.3,22.24,22.26,18100.0,19.9866,20.0045,19.9507,19.9686,18100.0
2012-08-03 14:40:00,22.26,22.39,22.26,22.36,27000.0,19.9686,20.0852,19.9686,20.0583,27000.0
2012-08-03 14:45:00,22.36,22.38,22.31,22.33,23500.0,20.0583,20.0763,20.0135,20.0314,23500.0
2012-08-03 14:50:00,22.33,22.35,22.3,22.33,15200.0,20.0314,20.0494,20.0045,20.0314,15200.0
2012-08-03 14:55:00,22.35,22.36,22.31,22.34,14600.0,20.0494,20.0583,20.0135,20.0404,14600.0
2012-08-03 15:00:00,22.34,22.4,22.33,22.38,28900.0,20.0404,20.0942,20.0314,20.0763,28900.0
2012-08-03 15:05:00,22.37,22.38,22.35,22.38,22500.0,20.0673,20.0763,20.0494,20.0763,22500.0
2012-08-03 15:10:00,22.38,22.38,22.34,22.36,16200.0,20.0763,20.0763,20.0404,20.0583,16200.0
2012-08-03 15:15:00,22.37,22.38,22.36,22.38,24200.0,20.0673,20.0763,20.0583,20.0763,24200.0
2012-08-03 15:20:00,22.38,22.39,22.36,22.39,19300.0,20.0763,20.0852,20.0583,20.0852,19300.0
2012-08-03 15:25:00,22.39,22.4,22.31,22.32,35600.0,20.0852,20.0942,20.0135,20.0224,35600.0
2012-08-03 15:30:00,22.32,22.35,22.3,22.34,36200.0,20.0224,20.0494,20.0045,20.0404,36200.0
2012-08-03 15:35:00,22.34,22.37,22.3,22.37,54400.0,20.0404,20.0673,20.0045,20.0673,54400.0
2012-08-03 15:40:00,22.37,22.38,22.34,22.37,70600.0,20.0673,20.0763,20.0404,20.0673,70600.0
2012-08-03 15:45:00,22.37,22.38,22.3,22.37,96200.0,20.0673,20.0763,20.0045,20.0673,96200.0
2012-08-03 15:50:00,22.36,22.42,22.33,22.39,94700.0,20.0583,20.1122,20.0314,20.0852,94700.0
2012-08-03 15:55:00,22.38,22.48,22.3,22.3,223700.0,20.0763,20.166,20.0045,20.0045,223700.0
2012-08-06 09:30:00,22.44,22.44,22.14,22.14,18000.0,20.1301,20.1301,19.861,19.861,18000.0
2012-08-06 09:35:00,22.1,22.36,22.1,22.22,94200.0,19.8251,20.0583,19.8251,19.9327,94200.0
2012-08-06 09:40:00,22.21,22.3,22.16,22.28,52400.0,19.9238,20.0045,19.8789,19.9866,52400.0
2012-08-06 09:45:00,22.31,22.33,22.2,22.22,21600.0,20.0135,20.0314,19.9148,19.9327,21600.0
2012-08-06 09:50:00,22.2,22.21,22.02,22.04,127900.0,19.9148,19.9238,19.7533,19.7713,127900.0
2012-08-06 09:55:00,22.05,22.07,21.92,22.0,45100.0,19.7802,19.7982,19.6636,19.7354,45100.0
2012-08-06 10:00:00,21.98,22.04,21.96,22.02,19600.0,19.7174,19.7713,19.6995,19.7533,19600.0
2012-08-06 10:05:00,22.02,22.45,22.02,22.36,40100.0,19.7533,20.1391,19.7533,20.0583,40100.0
2012-08-06 10:10:00,22.36,22.44,22.33,22.37,54900.0,20.0583,20.1301,20.0314,20.0673,54900.0
2012-08-06 10:15:00,22.36,22.36,22.2,22.32,18000.0,20.0583,20.0583,19.9148,20.0224,18000.0
2012-08-06 10:20:00,22.32,22.35,22.3,22.32,7800.0,20.0224,20.0494,20.0045,20.0224,7800.0
2012-08-06 10:25:00,22.32,22.42,22.32,22.41,30000.0,20.0224,20.1122,20.0224,20.1032,30000.0
2012-08-06 10:30:00,22.43,22.47,22.4,22.44,50600.0,20.1211,20.157,20.0942,20.1301,50600.0
2012-08-06 10:35:00,22.43,22.48,22.4,22.43,18300.0,20.1211,20.166,20.0942,20.1211,18300.0
2012-08-06 10:40:00,22.43,22.43,22.38,22.41,30200.0,20.1211,20.1211,20.0763,20.1032,30200.0
2012-08-06 10:45:00,22.38,22.42,22.32,22.33,16000.0,20.0763,20.1122,20.0224,20.0314,16000.0
2012-08-06 10:50:00,22.33,22.37,22.32,22.36,15100.0,20.0314,20.0673,20.0224,20.0583,15100.0
2012-08-06 10:55:00,22.36,22.42,22.33,22.35,12900.0,20.0583,20.1122,20.0314,20.0494,12900.0
2012-08-06 11:00:00,22.35,22.42,22.35,22.39,45500.0,20.0494,20.1122,20.0494,20.0852,45500.0
2012-08-06 11:05:00,22.4,22.41,22.39,22.41,29400.0,20.0942,20.1032,20.0852,20.1032,29400.0
2012-08-06 11:10:00,22.42,22.47,22.37,22.46,40900.0,20.1122,20.157,20.0673,20.148,40900.0
2012-08-06 11:15:00,22.46,22.47,22.33,22.35,32200.0,20.148,20.157,20.0314,20.0494,32200.0
2012-08-06 11:20:00,22.35,22.35,22.33,22.35,13700.0,20.0494,20.0494,20.0314,20.0494,13700.0
2012-08-06 11:25:00,22.35,22.35,22.28,22.3,20900.0,20.0494,20.0494,19.9866,20.0045,20900.0
2012-08-06 11:30:00,22.28,22.35,22.28,22.35,24800.0,19.9866,20.0494,19.9866,20.0494,24800.0
2012-08-06 11:35:00,22.34,22.35,22.3,22.33,16700.0,20.0404,20.0494,20.0045,20.0314,16700.0
2012-08-06 11:40:00,22.35,22.35,22.26,22.26,22800.0,20.0494,20.0494,19.9686,19.9686,22800.0
2012-08-06 11:45:00,22.28,22.39,22.28,22.38,15800.0,19.9866,20.0852,19.9866,20.0763,15800.0
2012-08-06 11:50:00,22.39,22.51,22.39,22.47,32600.0,20.0852,20.1929,20.0852,20.157,32600.0
2012-08-06 11:55:00,22.46,22.6,22.46,22.6,8300.0,20.148,20.2736,20.148,20.2736,8300.0
2012-08-06 12:00:00,22.6,22.68,22.6,22.67,131400.0,20.2736,20.3454,20.2736,20.3364,131400.0
2012-08-06 12:05:00,22.67,22.72,22.67,22.7,9900.0,20.3364,20.3813,20.3364,20.3633,9900.0
2012-08-06 12:10:00,22.7,22.72,22.68,22.71,14100.0,20.3633,20.3813,20.3454,20.3723,14100.0
2012-08-06 12:15:00,22.72,22.76,22.71,22.75,37300.0,20.3813,20.4172,20.3723,20.4082,37300.0
2012-08-06 12:20:00,22.75,22.77,22.69,22.7,14300.0,20.4082,20.4261,20.3544,20.3633,14300.0
2012-08-06 12:25:00,22.69,22.76,22.67,22.74,44000.0,20.3544,20.4172,20.3364,20.3992,44000.0
2012-08-06 12:30:00,22.75,22.75,22.66,22.69,56800.0,20.4082,20.4082,20.3274,20.3544,56800.0
2012-08-06 12:35:00,22.69,22.7,22.62,22.63,7200.0,20.3544,20.3633,20.2916,20.3005,7200.0
2012-08-06 12:40:00,22.62,22.69,22.59,22.69,26500.0,20.2916,20.3544,20.2647,20.3544,26500.0
2012-08-06 12:45:00,22.68,22.73,22.67,22.73,5600.0,20.3454,20.3902,20.3364,20.3902,5600.0
2012-08-06 12:50:00,22.75,22.77,22.73,22.74,6000.0,20.4082,20.4261,20.3902,20.3992,6000.0
2012-08-06 12:55:00,22.73,22.76,22.7,22.74,8600.0,20.3902,20.4172,20.3633,20.3992,8600.0
2012-08-06 13:00:00,22.74,22.81,22.74,22.78,8900.0,20.3992,20.462,20.3992,20.4351,8900.0
2012-08-06 13:05:00,22.75,22.77,22.7,22.73,44700.0,20.4082,20.4261,20.3633,20.3902,44700.0
2012-08-06 13:10:00,22.72,22.76,22.7,22.72,4000.0,20.3813,20.4172,20.3633,20.3813,4000.0
2012-08-06 13:15:00,22.72,22.78,22.71,22.76,4600.0,20.3813,20.4351,20.3723,20.4172,4600.0
2012-08-06 13:20:00,22.78,22.87,22.77,22.87,11400.0,20.4351,20.5158,20.4261,20.5158,11400.0
2012-08-06 13:25:00,22.87,22.91,22.84,22.89,15400.0,20.5158,20.5517,20.4889,20.5338,15400.0
2012-08-06 13:30:00,22.9,22.94,22.89,22.93,9000.0,20.5427,20.5786,20.5338,20.5697,9000.0
2012-08-06 13:35:00,22.93,22.95,22.89,22.9,21000.0,20.5697,20.5876,20.5338,20.5427,21000.0
2012-08-06 13:40:00,22.89,22.94,22.89,22.94,12400.0,20.5338,20.5786,20.5338,20.5786,12400.0
2012-08-06 13:45:00,22.94,23.0,22.92,22.98,16300.0,20.5786,20.6325,20.5607,20.6145,16300.0
2012-08-06 13:50:00,22.97,22.97,22.92,22.95,116300.0,20.6055,20.6055,20.5607,20.5876,116300.0
2012-08-06 13:55:00,22.96,22.96,22.89,22.9,10300.0,20.5966,20.5966,20.5338,20.5427,10300.0
2012-08-06 14:00:00,22.9,22.95,22.89,22.91,12900.0,20.5427,20.5876,20.5338,20.5517,12900.0
2012-08-06 14:05:00,22.9,22.95,22.89,22.93,29900.0,20.5427,20.5876,20.5338,20.5697,29900.0
2012-08-06 14:10:00,22.92,22.99,22.92,22.96,7100.0,20.5607,20.6235,20.5607,20.5966,7100.0
2012-08-06 14:15:00,22.96,23.0,22.95,22.95,18900.0,20.5966,20.6325,20.5876,20.5876,18900.0
2012-08-06 14:20:00,22.96,23.01,22.96,23.0,16200.0,20.5966,20.6414,20.5966,20.6325,16200.0
2012-08-06 14:25:00,23.0,23.06,23.0,23.06,19200.0,20.6325,20.6863,20.6325,20.6863,19200.0
2012-08-06 14:30:00,23.05,23.1,23.05,23.1,25100.0,20.6773,20.7222,20.6773,20.7222,25100.0
2012-08-06 14:35:00,23.08,23.1,23.04,23.1,12300.0,20.7042,20.7222,20.6683,20.7222,12300.0
2012-08-06 14:40:00,23.08,23.1,23.05,23.09,11800.0,20.7042,20.7222,20.6773,20.7132,11800.0
2012-08-06 14:45:00,23.07,23.11,23.06,23.11,11000.0,20.6952,20.7311,20.6863,20.7311,11000.0
2012-08-06 14:50:00,23.1,23.16,23.05,23.07,16000.0,20.7222,20.776,20.6773,20.6952,16000.0
2012-08-06 14:55:00,23.07,23.1,23.05,23.07,21100.0,20.6952,20.7222,20.6773,20.6952,21100.0
2012-08-06 15:00:00,23.07,23.09,23.05,23.07,14200.0,20.6952,20.7132,20.6773,20.6952,14200.0
2012-08-06 15:05:00,23.06,23.12,23.05,23.1,18900.0,20.6863,20.7401,20.6773,20.7222,18900.0
2012-08-06 15:10:00,23.1,23.16,23.06,23.07,25300.0,20.7222,20.776,20.6863,20.6952,25300.0
2012-08-06 15:15:00,23.06,23.08,23.06,23.06,40700.0,20.6863,20.7042,20.6863,20.6863,40700.0
2012-08-06 15:20:00,23.07,23.07,23.02,23.04,28800.0,20.6952,20.6952,20.6504,20.6683,28800.0
2012-08-06 15:25:00,23.04,23.1,23.03,23.1,18700.0,20.6683,20.7222,20.6594,20.7222,18700.0
2012-08-06 15:30:00,23.1,23.13,23.09,23.13,20100.0,20.7222,20.7491,20.7132,20.7491,20100.0
2012-08-06 15:35:00,23.14,23.15,23.05,23.06,56400.0,20.758,20.767,20.6773,20.6863,56400.0
2012-08-06 15:40:00,23.05,23.06,23.0,23.01,36200.0,20.6773,20.6863,20.6325,20.6414,36200.0
2012-08-06 15:45:00,23.0,23.02,22.52,22.8,168700.0,20.6325,20.6504,20.2019,20.453,168700.0
2012-08-06 15:50:00,22.82,22.98,22.79,22.95,78200.0,20.471,20.6145,20.4441,20.5876,78200.0
2012-08-06 15:55:00,22.95,22.96,22.85,22.85,131000.0,20.5876,20.5966,20.4979,20.4979,131000.0
2012-08-07 09:30:00,23.49,24.24,23.16,24.07,137600.0,21.072,21.7448,20.776,21.5923,137600.0
2012-08-07 09:35:00,24.05,24.14,23.85,23.87,50100.0,21.5744,21.6551,21.395,21.4129,50100.0
2012-08-07 09:40:00,23.83,23.93,23.76,23.92,90100.0,21.377,21.4667,21.3142,21.4577,90100.0
2012-08-07 09:45:00,23.93,24.29,23.9,23.99,105700.0,21.4667,21.7897,21.4398,21.5205,105700.0
2012-08-07 09:50:00,23.99,24.1,23.97,24.1,68700.0,21.5205,21.6192,21.5026,21.6192,68700.0
2012-08-07 09:55:00,24.1,24.11,24.04,24.08,74600.0,21.6192,21.6282,21.5654,21.6013,74600.0
2012-08-07 10:00:00,24.08,24.22,24.07,24.19,57800.0,21.6013,21.7269,21.5923,21.7,57800.0
2012-08-07 10:05:00,24.19,24.2,24.11,24.19,53000.0,21.7,21.7089,21.6282,21.7,53000.0
2012-08-07 10:10:00,24.18,24.4,24.13,24.32,157300.0,21.691,21.8883,21.6461,21.8166,157300.0
2012-08-07 10:15:00,24.35,24.36,24.13,24.25,42400.0,21.8435,21.8525,21.6461,21.7538,42400.0
2012-08-07 10:20:00,24.24,24.5,24.24,24.47,113000.0,21.7448,21.978,21.7448,21.9511,113000.0
2012-08-07 10:25:00,24.45,24.48,24.42,24.42,66900.0,21.9332,21.9601,21.9063,21.9063,66900.0
2012-08-07 10:30:00,24.42,24.57,24.38,24.49,68700.0,21.9063,22.0408,21.8704,21.9691,68700.0
2012-08-07 10:35:00,24.49,24.59,24.47,24.58,52600.0,21.9691,22.0588,21.9511,22.0498,52600.0
2012-08-07 10:40:00,24.57,24.61,24.48,24.55,53700.0,22.0408,22.0767,21.9601,22.0229,53700.0
2012-08-07 10:45:00,24.55,24.59,24.37,24.43,42400.0,22.0229,22.0588,21.8614,21.9153,42400.0
2012-08-07 10:50:00,24.41,24.48,24.4,24.45,30500.0,21.8973,21.9601,21.8883,21.9332,30500.0
2012-08-07 10:55:00,24.44,24.49,24.35,24.35,28700.0,21.9242,21.9691,21.8435,21.8435,28700.0
2012-08-07 11:00:00,24.35,24.38,24.33,24.37,27000.0,21.8435,21.8704,21.8255,21.8614,27000.0
2012-08-07 11:05:00,24.36,24.39,24.3,24.33,25900.0,21.8525,21.8794,21.7986,21.8255,25900.0
2012-08-07 11:10:00,24.32,24.35,24.22,24.24,42900.0,21.8166,21.8435,21.7269,21.7448,42900.0
2012-08-07 11:15:00,24.24,24.26,24.09,24.15,51000.0,21.7448,21.7628,21.6102,21.6641,51000.0
2012-08-07 11:20:00,24.15,24.16,24.05,24.1,30100.0,21.6641,21.673,21.5744,21.6192,30100.0
2012-08-07 11:25:00,24.1,24.14,24.01,24.02,73700.0,21.6192,21.6551,21.5385,21.5475,73700.0
2012-08-07 11:30:00,24.02,24.02,23.86,23.87,41200.0,21.5475,21.5475,21.4039,21.4129,41200.0
2012-08-07 11:35:00,23.87,23.94,23.75,23.94,63100.0,21.4129,21.4757,21.3052,21.4757,63100.0
2012-08-07 11:40:00,23.96,24.32,23.95,24.24,62200.0,21.4936,21.8166,21.4847,21.7448,62200.0
2012-08-07 11:45:00,24.24,24.25,24.09,24.14,33800.0,21.7448,21.7538,21.6102,21.6551,33800.0
2012-08-07 11:50:00,24.14,24.22,24.12,24.2,16900.0,21.6551,21.7269,21.6372,21.7089,16900.0
2012-08-07 11:55:00,24.21,24.3,24.14,24.14,17400.0,21.7179,21.7986,21.6551,21.6551,17400.0
2012-08-07 12:00:00,24.13,24.29,24.12,24.26,25900.0,21.6461,21.7897,21.6372,21.7628,25900.0
2012-08-07 12:05:00,24.26,24.28,24.16,24.25,17400.0,21.7628,21.7807,21.673,21.7538,17400.0
2012-08-07 12:10:00,24.24,24.48,24.24,24.48,88800.0,21.7448,21.9601,21.7448,21.9601,88800.0
2012-08-07 12:15:00,24.48,24.59,24.48,24.5,45300.0,21.9601,22.0588,21.9601,21.978,45300.0
2012-08-07 12:20:00,24.5,24.51,24.4,24.51,41900.0,21.978,21.987,21.8883,21.987,41900.0
2012-08-07 12:25:00,24.5,24.71,24.5,24.7,51000.0,21.978,22.1664,21.978,22.1575,51000.0
2012-08-07 12:30:00,24.69,24.71,24.53,24.57,47900.0,22.1485,22.1664,22.005,22.0408,47900.0
2012-08-07 12:35:00,24.57,24.73,24.46,24.7,32500.0,22.0408,22.1844,21.9422,22.1575,32500.0
2012-08-07 12:40:00,24.67,24.7,24.46,24.5,50400.0,22.1305,22.1575,21.9422,21.978,50400.0
2012-08-07 12:45:00,24.49,24.54,24.43,24.46,34300.0,21.9691,22.0139,21.9153,21.9422,34300.0
2012-08-07 12:50:00,24.43,24.51,24.43,24.49,17900.0,21.9153,21.987,21.9153,21.9691,17900.0
2012-08-07 12:55:00,24.49,24.5,24.4,24.4,51600.0,21.9691,21.978,21.8883,21.8883,51600.0
2012-08-07 13:00:00,24.38,24.44,24.37,24.41,33300.0,21.8704,21.9242,21.8614,21.8973,33300.0
2012-08-07 13:05:00,24.4,24.41,24.29,24.32,29500.0,21.8883,21.8973,21.7897,21.8166,29500.0
2012-08-07 13:10:00,24.31,24.32,24.16,24.17,21200.0,21.8076,21.8166,21.673,21.682,21200.0
2012-08-07 13:15:00,24.16,24.22,24.16,24.21,25100.0,21.673,21.7269,21.673,21.7179,25100.0
2012-08-07 13:20:00,24.22,24.23,24.11,24.14,17400.0,21.7269,21.7358,21.6282,21.6551,17400.0
2012-08-07 13:25:00,24.14,24.23,24.07,24.23,28500.0,21.6551,21.7358,21.5923,21.7358,28500.0
2012-08-07 13:30:00,24.23,24.25,24.19,24.2,17400.0,21.7358,21.7538,21.7,21.7089,17400.0
2012-08-07 13:35:00,24.22,24.23,24.2,24.22,14000.0,21.7269,21.7358,21.7089,21.7269,14000.0
2012-08-07 13:40:00,24.2,24.22,24.1,24.18,36900.0,21.7089,21.7269,21.6192,21.691,36900.0
2012-08-07 13:45:00,24.18,24.19,24.04,24.05,36700.0,21.691,21.7,21.5654,21.5744,36700.0
2012-08-07 13:50:00,24.04,24.1,24.02,24.06,28500.0,21.5654,21.6192,21.5475,21.5833,28500.0
2012-08-07 13:55:00,24.05,24.05,23.94,23.96,32200.0,21.5744,21.5744,21.4757,21.4936,32200.0
2012-08-07 14:00:00,23.94,23.97,23.91,23.93,25300.0,21.4757,21.5026,21.4488,21.4667,25300.0
2012-08-07 14:05:00,23.93,24.18,23.93,24.17,38000.0,21.4667,21.691,21.4667,21.682,38000.0
2012-08-07 14:10:00,24.17,24.18,23.98,24.01,36600.0,21.682,21.691,21.5116,21.5385,36600.0
2012-08-07 14:15:00,24.01,24.07,24.0,24.05,42400.0,21.5385,21.5923,21.5295,21.5744,42400.0
2012-08-07 14:20:00,24.04,24.09,24.0,24.05,50500.0,21.5654,21.6102,21.5295,21.5744,50500.0
2012-08-07 14:25:00,24.06,24.13,24.02,24.08,49500.0,21.5833,21.6461,21.5475,21.6013,49500.0
2012-08-07 14:30:00,24.08,24.22,24.07,24.2,44600.0,21.6013,21.7269,21.5923,21.7089,44600.0
2012-08-07 14:35:00,24.19,24.29,24.16,24.29,22500.0,21.7,21.7897,21.673,21.7897,22500.0
2012-08-07 14:40:00,24.28,24.34,24.23,24.34,22000.0,21.7807,21.8345,21.7358,21.8345,22000.0
2012-08-07 14:45:00,24.33,24.41,24.32,24.34,73000.0,21.8255,21.8973,21.8166,21.8345,73000.0
2012-08-07 14:50:00,24.32,24.4,24.29,24.29,41300.0,21.8166,21.8883,21.7897,21.7897,41300.0
2012-08-07 14:55:00,24.29,24.3,24.16,24.23,28000.0,21.7897,21.7986,21.673,21.7358,28000.0
2012-08-07 15:00:00,24.22,24.24,24.14,24.16,33900.0,21.7269,21.7448,21.6551,21.673,33900.0
2012-08-07 15:05:00,24.15,24.28,24.1,24.27,46700.0,21.6641,21.7807,21.6192,21.7717,46700.0
2012-08-07 15:10:00,24.27,24.32,24.17,24.2,60300.0,21.7717,21.8166,21.682,21.7089,60300.0
2012-08-07 15:15:00,24.21,24.26,24.17,24.23,46900.0,21.7179,21.7628,21.682,21.7358,46900.0
2012-08-07 15:20:00,24.23,24.24,24.15,24.19,48700.0,21.7358,21.7448,21.6641,21.7,48700.0
2012-08-07 15:25:00,24.19,24.23,24.17,24.19,66600.0,21.7,21.7358,21.682,21.7,66600.0
2012-08-07 15:30:00,24.19,24.29,24.19,24.27,61100.0,21.7,21.7897,21.7,21.7717,61100.0
2012-08-07 15:35:00,24.27,24.27,24.2,24.21,92100.0,21.7717,21.7717,21.7089,21.7179,92100.0
2012-08-07 15:40:00,24.21,24.21,24.15,24.19,70600.0,21.7179,21.7179,21.6641,21.7,70600.0
2012-08-07 15:45:00,24.19,24.23,24.19,24.23,79500.0,21.7,21.7358,21.7,21.7358,79500.0
2012-08-07 15:50:00,24.23,24.33,24.22,24.29,92700.0,21.7358,21.8255,21.7269,21.7897,92700.0
2012-08-07 15:55:00,24.28,24.29,24.15,24.25,137200.0,21.7807,21.7897,21.6641,21.7538,137200.0
2012-08-08 09:30:00,23.94,24.08,23.52,23.63,30200.0,21.4757,21.6013,21.0989,21.1976,30200.0
2012-08-08 09:35:00,23.67,24.02,23.67,23.81,42500.0,21.2335,21.5475,21.2335,21.3591,42500.0
2012-08-08 09:40:00,23.81,23.92,23.76,23.8,31600.0,21.3591,21.4577,21.3142,21.3501,31600.0
2012-08-08 09:45:00,23.8,23.81,23.64,23.76,52400.0,21.3501,21.3591,21.2066,21.3142,52400.0
2012-08-08 09:50:00,23.79,23.87,23.75,23.82,34800.0,21.3411,21.4129,21.3052,21.368,34800.0
2012-08-08 09:55:00,23.81,23.81,23.73,23.76,11800.0,21.3591,21.3591,21.2873,21.3142,11800.0
2012-08-08 10:00:00,23.75,23.8,23.72,23.74,31200.0,21.3052,21.3501,21.2783,21.2963,31200.0
2012-08-08 10:05:00,23.73,23.77,23.73,23.75,35000.0,21.2873,21.3232,21.2873,21.3052,35000.0
2012-08-08 10:10:00,23.76,23.77,23.75,23.76,15600.0,21.3142,21.3232,21.3052,21.3142,15600.0
2012-08-08 10:15:00,23.77,23.84,23.76,23.8,23600.0,21.3232,21.386,21.3142,21.3501,23600.0
2012-08-08 10:20:00,23.8,23.83,23.78,23.81,11600.0,21.3501,21.377,21.3322,21.3591,11600.0
2012-08-08 10:25:00,23.81,23.82,23.73,23.73,31900.0,21.3591,21.368,21.2873,21.2873,31900.0
2012-08-08 10:30:00,23.75,23.77,23.72,23.74,20300.0,21.3052,21.3232,21.2783,21.2963,20300.0
2012-08-08 10:35:00,23.75,23.78,23.74,23.77,20500.0,21.3052,21.3322,21.2963,21.3232,20500.0
2012-08-08 10:40:00,23.78,23.78,23.75,23.76,33700.0,21.3322,21.3322,21.3052,21.3142,33700.0
2012-08-08 10:45:00,23.78,23.79,23.75,23.79,44900.0,21.3322,21.3411,21.3052,21.3411,44900.0
2012-08-08 10:50:00,23.79,23.84,23.79,23.83,5500.0,21.3411,21.386,21.3411,21.377,5500.0
2012-08-08 10:55:00,23.83,23.83,23.78,23.78,12800.0,21.377,21.377,21.3322,21.3322,12800.0
2012-08-08 11:00:00,23.78,23.79,23.75,23.75,11900.0,21.3322,21.3411,21.3052,21.3052,11900.0
2012-08-08 11:05:00,23.76,23.78,23.75,23.75,9000.0,21.3142,21.3322,21.3052,21.3052,9000.0
2012-08-08 11:10:00,23.76,23.78,23.75,23.77,9300.0,21.3142,21.3322,21.3052,21.3232,9300.0
2012-08-08 11:15:00,23.77,24.12,23.77,24.1,46100.0,21.3232,21.6372,21.3232,21.6192,46100.0
2012-08-08 11:20:00,24.11,24.12,23.95,23.96,5400.0,21.6282,21.6372,21.4847,21.4936,5400.0
2012-08-08 11:25:00,23.97,24.19,23.97,24.15,26700.0,21.5026,21.7,21.5026,21.6641,26700.0
2012-08-08 11:30:00,24.17,24.17,24.08,24.09,15800.0,21.682,21.682,21.6013,21.6102,15800.0
2012-08-08 11:35:00,24.09,24.1,23.93,23.95,9500.0,21.6102,21.6192,21.4667,21.4847,9500.0
2012-08-08 11:40:00,23.92,23.94,23.88,23.92,10800.0,21.4577,21.4757,21.4219,21.4577,10800.0
2012-08-08 11:45:00,23.92,23.93,23.86,23.9,8900.0,21.4577,21.4667,21.4039,21.4398,8900.0
2012-08-08 11:50:00,23.89,23.9,23.84,23.84,6100.0,21.4308,21.4398,21.386,21.386,6100.0
2012-08-08 11:55:00,23.84,23.87,23.79,23.84,10000.0,21.386,21.4129,21.3411,21.386,10000.0
2012-08-08 12:00:00,23.82,23.84,23.78,23.8,10800.0,21.368,21.386,21.3322,21.3501,10800.0
2012-08-08 12:05:00,23.8,23.82,23.77,23.8,6900.0,21.3501,21.368,21.3232,21.3501,6900.0
2012-08-08 12:10:00,23.79,23.8,23.75,23.76,10600.0,21.3411,21.3501,21.3052,21.3142,10600.0
2012-08-08 12:15:00,23.77,23.81,23.76,23.8,7400.0,21.3232,21.3591,21.3142,21.3501,7400.0
2012-08-08 12:20:00,23.8,23.8,23.75,23.79,8300.0,21.3501,21.3501,21.3052,21.3411,8300.0
2012-08-08 12:25:00,23.81,23.81,23.74,23.75,14100.0,21.3591,21.3591,21.2963,21.3052,14100.0
2012-08-08 12:30:00,23.76,23.83,23.74,23.83,12900.0,21.3142,21.377,21.2963,21.377,12900.0
2012-08-08 12:35:00,23.85,23.97,23.75,23.75,33700.0,21.395,21.5026,21.3052,21.3052,33700.0
2012-08-08 12:40:00,23.75,23.79,23.69,23.69,44800.0,21.3052,21.3411,21.2514,21.2514,44800.0
2012-08-08 12:45:00,23.69,23.74,23.69,23.74,4600.0,21.2514,21.2963,21.2514,21.2963,4600.0
2012-08-08 12:50:00,23.73,23.75,23.68,23.75,9000.0,21.2873,21.3052,21.2425,21.3052,9000.0
2012-08-08 12:55:00,23.74,23.76,23.74,23.76,4900.0,21.2963,21.3142,21.2963,21.3142,4900.0
2012-08-08 13:00:00,23.75,23.76,23.74,23.76,14400.0,21.3052,21.3142,21.2963,21.3142,14400.0
2012-08-08 13:05:00,23.76,23.76,23.73,23.76,3100.0,21.3142,21.3142,21.2873,21.3142,3100.0
2012-08-08 13:10:00,23.74,23.76,23.73,23.76,5400.0,21.2963,21.3142,21.2873,21.3142,5400.0
2012-08-08 13:15:00,23.76,23.76,23.75,23.75,9600.0,21.3142,21.3142,21.3052,21.3052,9600.0
2012-08-08 13:20:00,23.76,23.77,23.75,23.76,15900.0,21.3142,21.3232,21.3052,21.3142,15900.0
2012-08-08 13:25:00,23.76,23.76,23.74,23.76,12100.0,21.3142,21.3142,21.2963,21.3142,12100.0
2012-08-08 13:30:00,23.76,23.79,23.75,23.76,8800.0,21.3142,21.3411,21.3052,21.3142,8800.0
2012-08-08 13:35:00,23.76,23.76,23.75,23.76,2700.0,21.3142,21.3142,21.3052,21.3142,2700.0
2012-08-08 13:40:00,23.76,23.77,23.75,23.77,18100.0,21.3142,21.3232,21.3052,21.3232,18100.0
2012-08-08 13:45:00,23.77,23.79,23.75,23.76,14700.0,21.3232,21.3411,21.3052,21.3142,14700.0
2012-08-08 13:50:00,23.76,23.78,23.75,23.76,8300.0,21.3142,21.3322,21.3052,21.3142,8300.0
2012-08-08 13:55:00,23.76,23.77,23.75,23.76,8900.0,21.3142,21.3232,21.3052,21.3142,8900.0
2012-08-08 14:00:00,23.76,23.78,23.75,23.76,14500.0,21.3142,21.3322,21.3052,21.3142,14500.0
2012-08-08 14:05:00,23.76,23.77,23.75,23.76,6000.0,21.3142,21.3232,21.3052,21.3142,6000.0
2012-08-08 14:10:00,23.76,23.77,23.75,23.76,6400.0,21.3142,21.3232,21.3052,21.3142,6400.0
2012-08-08 14:15:00,23.75,23.76,23.73,23.75,19000.0,21.3052,21.3142,21.2873,21.3052,19000.0
2012-08-08 14:20:00,23.75,23.76,23.75,23.76,4800.0,21.3052,21.3142,21.3052,21.3142,4800.0
2012-08-08 14:25:00,23.77,23.8,23.76,23.77,6400.0,21.3232,21.3501,21.3142,21.3232,6400.0
2012-08-08 14:30:00,23.76,23.78,23.75,23.76,5700.0,21.3142,21.3322,21.3052,21.3142,5700.0
2012-08-08 14:35:00,23.76,23.77,23.74,23.77,5600.0,21.3142,21.3232,21.2963,21.3232,5600.0
2012-08-08 14:40:00,23.77,23.8,23.74,23.79,9800.0,21.3232,21.3501,21.2963,21.3411,9800.0
2012-08-08 14:45:00,23.79,23.8,23.75,23.75,6900.0,21.3411,21.3501,21.3052,21.3052,6900.0
2012-08-08 14:50:00,23.75,23.77,23.74,23.75,22100.0,21.3052,21.3232,21.2963,21.3052,22100.0
2012-08-08 14:55:00,23.74,23.77,23.73,23.76,10200.0,21.2963,21.3232,21.2873,21.3142,10200.0
2012-08-08 15:00:00,23.76,23.8,23.75,23.75,7900.0,21.3142,21.3501,21.3052,21.3052,7900.0
2012-08-08 15:05:00,23.75,23.78,23.75,23.75,5100.0,21.3052,21.3322,21.3052,21.3052,5100.0
2012-08-08 15:10:00,23.76,23.8,23.75,23.79,6100.0,21.3142,21.3501,21.3052,21.3411,6100.0
2012-08-08 15:15:00,23.79,23.8,23.78,23.79,22900.0,21.3411,21.3501,21.3322,21.3411,22900.0
2012-08-08 15:20:00,23.79,23.84,23.79,23.84,26800.0,21.3411,21.386,21.3411,21.386,26800.0
2012-08-08 15:25:00,23.83,23.85,23.81,23.82,17300.0,21.377,21.395,21.3591,21.368,17300.0
2012-08-08 15:30:00,23.83,23.85,23.81,23.83,24400.0,21.377,21.395,21.3591,21.377,24400.0
2012-08-08 15:35:00,23.83,23.89,23.79,23.84,52900.0,21.377,21.4308,21.3411,21.386,52900.0
2012-08-08 15:40:00,23.84,23.87,23.82,23.84,35300.0,21.386,21.4129,21.368,21.386,35300.0
2012-08-08 15:45:00,23.83,23.86,23.79,23.8,23700.0,21.377,21.4039,21.3411,21.3501,23700.0
2012-08-08 15:50:00,23.81,23.81,23.73,23.74,13800.0,21.3591,21.3591,21.2873,21.2963,13800.0
2012-08-08 15:55:00,23.75,23.79,23.7,23.79,59000.0,21.3052,21.3411,21.2604,21.3411,59000.0
2012-08-09 09:30:00,23.74,23.93,23.74,23.83,11500.0,21.2963,21.4667,21.2963,21.377,11500.0
2012-08-09 09:35:00,23.83,23.89,23.78,23.86,8000.0,21.377,21.4308,21.3322,21.4039,8000.0
2012-08-09 09:40:00,23.81,23.96,23.8,23.84,10200.0,21.3591,21.4936,21.3501,21.386,10200.0
2012-08-09 09:45:00,23.86,23.97,23.84,23.94,18900.0,21.4039,21.5026,21.386,21.4757,18900.0
2012-08-09 09:50:00,23.89,23.92,23.78,23.78,8600.0,21.4308,21.4577,21.3322,21.3322,8600.0
2012-08-09 09:55:00,23.78,23.81,23.73,23.77,9900.0,21.3322,21.3591,21.2873,21.3232,9900.0
2012-08-09 10:00:00,23.77,23.79,23.72,23.72,14000.0,21.3232,21.3411,21.2783,21.2783,14000.0
2012-08-09 10:05:00,23.71,23.72,23.62,23.71,18700.0,21.2694,21.2783,21.1886,21.2694,18700.0
2012-08-09 10:10:00,23.69,23.78,23.68,23.77,11600.0,21.2514,21.3322,21.2425,21.3232,11600.0
2012-08-09 10:15:00,23.78,23.83,23.74,23.76,7200.0,21.3322,21.377,21.2963,21.3142,7200.0
2012-08-09 10:20:00,23.76,23.83,23.71,23.73,13600.0,21.3142,21.377,21.2694,21.2873,13600.0
2012-08-09 10:25:00,23.72,23.73,23.68,23.71,10700.0,21.2783,21.2873,21.2425,21.2694,10700.0
2012-08-09 10:30:00,23.71,23.79,23.67,23.78,64800.0,21.2694,21.3411,21.2335,21.3322,64800.0
2012-08-09 10:35:00,23.8,23.89,23.8,23.89,24500.0,21.3501,21.4308,21.3501,21.4308,24500.0
2012-08-09 10:40:00,23.88,23.91,23.85,23.85,9700.0,21.4219,21.4488,21.395,21.395,9700.0
2012-08-09 10:45:00,23.85,23.88,23.78,23.84,10300.0,21.395,21.4219,21.3322,21.386,10300.0
2012-08-09 10:50:00,23.83,23.84,23.78,23.81,12000.0,21.377,21.386,21.3322,21.3591,12000.0
2012-08-09 10:55:00,23.81,23.82,23.78,23.79,9700.0,21.3591,21.368,21.3322,21.3411,9700.0
2012-08-09 11:00:00,23.78,23.81,23.75,23.8,13900.0,21.3322,21.3591,21.3052,21.3501,13900.0
2012-08-09 11:05:00,23.79,23.84,23.77,23.84,7700.0,21.3411,21.386,21.3232,21.386,7700.0
2012-08-09 11:10:00,23.82,23.82,23.74,23.77,9800.0,21.368,21.368,21.2963,21.3232,9800.0
2012-08-09 11:15:00,23.77,23.82,23.76,23.82,13100.0,21.3232,21.368,21.3142,21.368,13100.0
2012-08-09 11:20:00,23.81,23.87,23.79,23.84,9400.0,21.3591,21.4129,21.3411,21.386,9400.0
2012-08-09 11:25:00,23.84,23.84,23.77,23.8,9900.0,21.386,21.386,21.3232,21.3501,9900.0
2012-08-09 11:30:00,23.78,23.83,23.75,23.78,8500.0,21.3322,21.377,21.3052,21.3322,8500.0
2012-08-09 11:35:00,23.8,23.85,23.76,23.84,15200.0,21.3501,21.395,21.3142,21.386,15200.0
2012-08-09 11:40:00,23.82,23.82,23.71,23.74,11000.0,21.368,21.368,21.2694,21.2963,11000.0
2012-08-09 11:45:00,23.71,23.75,23.66,23.66,16900.0,21.2694,21.3052,21.2245,21.2245,16900.0
2012-08-09 11:50:00,23.65,23.67,23.56,23.59,7800.0,21.2155,21.2335,21.1348,21.1617,7800.0
2012-08-09 11:55:00,23.57,23.62,23.53,23.58,7900.0,21.1438,21.1886,21.1079,21.1527,7900.0
2012-08-09 12:00:00,23.58,23.58,23.52,23.53,30500.0,21.1527,21.1527,21.0989,21.1079,30500.0
2012-08-09 12:05:00,23.52,23.57,23.5,23.57,11900.0,21.0989,21.1438,21.081,21.1438,11900.0
2012-08-09 12:10:00,23.56,23.64,23.55,23.64,5700.0,21.1348,21.2066,21.1258,21.2066,5700.0
2012-08-09 12:15:00,23.63,23.69,23.62,23.69,7400.0,21.1976,21.2514,21.1886,21.2514,7400.0
2012-08-09 12:20:00,23.65,23.66,23.6,23.6,7600.0,21.2155,21.2245,21.1707,21.1707,7600.0
2012-08-09 12:25:00,23.6,23.63,23.6,23.62,6100.0,21.1707,21.1976,21.1707,21.1886,6100.0
2012-08-09 12:30:00,23.6,23.63,23.59,23.63,4600.0,21.1707,21.1976,21.1617,21.1976,4600.0
2012-08-09 12:35:00,23.61,23.62,23.58,23.6,3900.0,21.1797,21.1886,21.1527,21.1707,3900.0
2012-08-09 12:40:00,23.6,23.62,23.56,23.59,10400.0,21.1707,21.1886,21.1348,21.1617,10400.0
2012-08-09 12:45:00,23.59,23.59,23.55,23.56,4000.0,21.1617,21.1617,21.1258,21.1348,4000.0
2012-08-09 12:50:00,23.55,23.6,23.54,23.55,8200.0,21.1258,21.1707,21.1169,21.1258,8200.0
2012-08-09 12:55:00,23.55,23.62,23.52,23.62,10700.0,21.1258,21.1886,21.0989,21.1886,10700.0
2012-08-09 13:00:00,23.6,23.85,23.57,23.61,119000.0,21.1707,21.395,21.1438,21.1797,119000.0
2012-08-09 13:05:00,23.62,23.68,23.61,23.61,26900.0,21.1886,21.2425,21.1797,21.1797,26900.0
2012-08-09 13:10:00,23.61,23.62,23.52,23.53,5300.0,21.1797,21.1886,21.0989,21.1079,5300.0
2012-08-09 13:15:00,23.54,23.57,23.54,23.56,4400.0,21.1169,21.1438,21.1169,21.1348,4400.0
2012-08-09 13:20:00,23.57,23.61,23.55,23.6,7900.0,21.1438,21.1797,21.1258,21.1707,7900.0
2012-08-09 13:25:00,23.6,23.62,23.6,23.6,4300.0,21.1707,21.1886,21.1707,21.1707,4300.0
2012-08-09 13:30:00,23.61,23.61,23.54,23.54,5000.0,21.1797,21.1797,21.1169,21.1169,5000.0
2012-08-09 13:35:00,23.58,23.58,23.54,23.57,4000.0,21.1527,21.1527,21.1169,21.1438,4000.0
2012-08-09 13:40:00,23.56,23.59,23.55,23.57,7200.0,21.1348,21.1617,21.1258,21.1438,7200.0
2012-08-09 13:45:00,23.57,23.63,23.56,23.62,39000.0,21.1438,21.1976,21.1348,21.1886,39000.0
2012-08-09 13:50:00,23.62,23.67,23.6,23.63,10300.0,21.1886,21.2335,21.1707,21.1976,10300.0
2012-08-09 13:55:00,23.64,23.7,23.64,23.68,6200.0,21.2066,21.2604,21.2066,21.2425,6200.0
2012-08-09 14:00:00,23.68,23.7,23.67,23.69,6300.0,21.2425,21.2604,21.2335,21.2514,6300.0
2012-08-09 14:05:00,23.68,23.68,23.62,23.63,6500.0,21.2425,21.2425,21.1886,21.1976,6500.0
2012-08-09 14:10:00,23.63,23.66,23.59,23.65,8100.0,21.1976,21.2245,21.1617,21.2155,8100.0
2012-08-09 14:15:00,23.66,23.67,23.62,23.62,7200.0,21.2245,21.2335,21.1886,21.1886,7200.0
2012-08-09 14:20:00,23.62,23.66,23.62,23.64,3700.0,21.1886,21.2245,21.1886,21.2066,3700.0
2012-08-09 14:25:00,23.65,23.68,23.59,23.65,6500.0,21.2155,21.2425,21.1617,21.2155,6500.0
2012-08-09 14:30:00,23.65,23.72,23.65,23.69,5800.0,21.2155,21.2783,21.2155,21.2514,5800.0
2012-08-09 14:35:00,23.73,23.75,23.72,23.73,9700.0,21.2873,21.3052,21.2783,21.2873,9700.0
2012-08-09 14:40:00,23.72,23.73,23.72,23.72,6300.0,21.2783,21.2873,21.2783,21.2783,6300.0
2012-08-09 14:45:00,23.73,23.74,23.7,23.7,8300.0,21.2873,21.2963,21.2604,21.2604,8300.0
2012-08-09 14:50:00,23.69,23.75,23.69,23.7,10000.0,21.2514,21.3052,21.2514,21.2604,10000.0
2012-08-09 14:55:00,23.73,23.8,23.71,23.79,14300.0,21.2873,21.3501,21.2694,21.3411,14300.0
2012-08-09 15:00:00,23.78,23.79,23.75,23.75,9700.0,21.3322,21.3411,21.3052,21.3052,9700.0
2012-08-09 15:05:00,23.75,23.79,23.75,23.78,17400.0,21.3052,21.3411,21.3052,21.3322,17400.0
2012-08-09 15:10:00,23.77,23.86,23.75,23.86,25100.0,21.3232,21.4039,21.3052,21.4039,25100.0
2012-08-09 15:15:00,23.86,23.86,23.8,23.81,8700.0,21.4039,21.4039,21.3501,21.3591,8700.0
2012-08-09 15:20:00,23.81,23.83,23.8,23.83,8500.0,21.3591,21.377,21.3501,21.377,8500.0
2012-08-09 15:25:00,23.83,23.83,23.73,23.77,18200.0,21.377,21.377,21.2873,21.3232,18200.0
2012-08-09 15:30:00,23.8,23.81,23.66,23.73,12200.0,21.3501,21.3591,21.2245,21.2873,12200.0
2012-08-09 15:35:00,23.74,23.74,23.69,23.71,15800.0,21.2963,21.2963,21.2514,21.2694,15800.0
2012-08-09 15:40:00,23.71,23.74,23.69,23.74,20500.0,21.2694,21.2963,21.2514,21.2963,20500.0
2012-08-09 15:45:00,23.74,23.77,23.64,23.71,31200.0,21.2963,21.3232,21.2066,21.2694,31200.0
2012-08-09 15:50:00,23.72,23.72,23.65,23.69,33300.0,21.2783,21.2783,21.2155,21.2514,33300.0
2012-08-09 15:55:00,23.69,23.72,23.61,23.65,85400.0,21.2514,21.2783,21.1797,21.2155,85400.0
2012-08-10 09:30:00,23.59,23.7,23.48,23.61,11600.0,21.1617,21.2604,21.063,21.1797,11600.0
2012-08-10 09:35:00,23.66,23.73,23.62,23.73,1600.0,21.2245,21.2873,21.1886,21.2873,1600.0
2012-08-10 09:40:00,23.75,23.92,23.75,23.92,5400.0,21.3052,21.4577,21.3052,21.4577,5400.0
2012-08-10 09:45:00,23.92,23.92,23.79,23.84,8100.0,21.4577,21.4577,21.3411,21.386,8100.0
2012-08-10 09:50:00,23.81,23.86,23.74,23.86,17500.0,21.3591,21.4039,21.2963,21.4039,17500.0
2012-08-10 09:55:00,23.86,23.98,23.8,23.88,8800.0,21.4039,21.5116,21.3501,21.4219,8800.0
2012-08-10 10:00:00,23.88,23.92,23.79,23.87,18400.0,21.4219,21.4577,21.3411,21.4129,18400.0
2012-08-10 10:05:00,23.83,23.86,23.74,23.74,7800.0,21.377,21.4039,21.2963,21.2963,7800.0
2012-08-10 10:10:00,23.77,23.92,23.77,23.84,26400.0,21.3232,21.4577,21.3232,21.386,26400.0
2012-08-10 10:15:00,23.82,23.85,23.72,23.82,77800.0,21.368,21.395,21.2783,21.368,77800.0
2012-08-10 10:20:00,23.8,23.8,23.67,23.7,8400.0,21.3501,21.3501,21.2335,21.2604,8400.0
2012-08-10 10:25:00,23.71,23.74,23.71,23.72,2000.0,21.2694,21.2963,21.2694,21.2783,2000.0
2012-08-10 10:30:00,23.75,23.82,23.75,23.82,4100.0,21.3052,21.368,21.3052,21.368,4100.0
2012-08-10 10:35:00,23.83,23.91,23.82,23.91,11800.0,21.377,21.4488,21.368,21.4488,11800.0
2012-08-10 10:40:00,23.92,23.98,23.9,23.98,2500.0,21.4577,21.5116,21.4398,21.5116,2500.0
2012-08-10 10:45:00,23.98,24.0,23.94,23.99,17000.0,21.5116,21.5295,21.4757,21.5205,17000.0
2012-08-10 10:50:00,23.98,24.09,23.96,24.09,17100.0,21.5116,21.6102,21.4936,21.6102,17100.0
2012-08-10 10:55:00,24.08,24.09,23.99,24.06,15500.0,21.6013,21.6102,21.5205,21.5833,15500.0
2012-08-10 11:00:00,24.04,24.06,23.93,23.93,8800.0,21.5654,21.5833,21.4667,21.4667,8800.0
2012-08-10 11:05:00,23.95,23.99,23.92,23.98,16100.0,21.4847,21.5205,21.4577,21.5116,16100.0
2012-08-10 11:10:00,23.96,23.96,23.86,23.89,6100.0,21.4936,21.4936,21.4039,21.4308,6100.0
2012-08-10 11:15:00,23.91,23.91,23.9,23.91,2500.0,21.4488,21.4488,21.4398,21.4488,2500.0
2012-08-10 11:20:00,23.88,23.88,23.86,23.86,800.0,21.4219,21.4219,21.4039,21.4039,800.0
2012-08-10 11:25:00,23.86,23.94,23.86,23.93,8100.0,21.4039,21.4757,21.4039,21.4667,8100.0
2012-08-10 11:30:00,23.93,23.94,23.91,23.92,3300.0,21.4667,21.4757,21.4488,21.4577,3300.0
2012-08-10 11:35:00,23.92,23.96,23.92,23.96,2900.0,21.4577,21.4936,21.4577,21.4936,2900.0
2012-08-10 11:40:00,23.96,23.99,23.95,23.95,4200.0,21.4936,21.5205,21.4847,21.4847,4200.0
2012-08-10 11:45:00,23.96,23.96,23.95,23.96,1500.0,21.4936,21.4936,21.4847,21.4936,1500.0
2012-08-10 11:50:00,23.96,23.98,23.96,23.97,1200.0,21.4936,21.5116,21.4936,21.5026,1200.0
2012-08-10 11:55:00,23.97,24.0,23.97,23.98,2900.0,21.5026,21.5295,21.5026,21.5116,2900.0
2012-08-10 12:00:00,23.97,23.99,23.96,23.97,3300.0,21.5026,21.5205,21.4936,21.5026,3300.0
2012-08-10 12:05:00,24.0,24.0,23.96,23.97,5300.0,21.5295,21.5295,21.4936,21.5026,5300.0
2012-08-10 12:10:00,23.98,24.03,23.98,24.02,9400.0,21.5116,21.5564,21.5116,21.5475,9400.0
2012-08-10 12:15:00,24.02,24.03,23.99,23.99,10700.0,21.5475,21.5564,21.5205,21.5205,10700.0
2012-08-10 12:20:00,23.97,24.0,23.97,24.0,3700.0,21.5026,21.5295,21.5026,21.5295,3700.0
2012-08-10 12:25:00,24.0,24.0,23.98,24.0,3100.0,21.5295,21.5295,21.5116,21.5295,3100.0
2012-08-10 12:30:00,24.0,24.01,23.98,23.99,19600.0,21.5295,21.5385,21.5116,21.5205,19600.0
2012-08-10 12:35:00,23.98,24.04,23.98,24.02,7300.0,21.5116,21.5654,21.5116,21.5475,7300.0
2012-08-10 12:40:00,24.02,24.05,24.02,24.03,4400.0,21.5475,21.5744,21.5475,21.5564,4400.0
2012-08-10 12:45:00,24.03,24.03,23.96,23.98,10800.0,21.5564,21.5564,21.4936,21.5116,10800.0
2012-08-10 12:50:00,23.96,24.0,23.96,23.99,5400.0,21.4936,21.5295,21.4936,21.5205,5400.0
2012-08-10 12:55:00,23.99,24.01,23.99,24.0,1700.0,21.5205,21.5385,21.5205,21.5295,1700.0
2012-08-10 13:00:00,24.0,24.03,23.98,24.03,7800.0,21.5295,21.5564,21.5116,21.5564,7800.0
2012-08-10 13:05:00,24.04,24.04,23.96,24.0,6500.0,21.5654,21.5654,21.4936,21.5295,6500.0
2012-08-10 13:10:00,24.0,24.13,24.0,24.05,22300.0,21.5295,21.6461,21.5295,21.5744,22300.0
2012-08-10 13:15:00,24.04,24.08,24.04,24.05,4900.0,21.5654,21.6013,21.5654,21.5744,4900.0
2012-08-10 13:20:00,24.04,24.09,24.04,24.09,3100.0,21.5654,21.6102,21.5654,21.6102,3100.0
2012-08-10 13:25:00,24.08,24.09,24.07,24.08,3700.0,21.6013,21.6102,21.5923,21.6013,3700.0
2012-08-10 13:30:00,24.08,24.08,24.01,24.01,4600.0,21.6013,21.6013,21.5385,21.5385,4600.0
2012-08-10 13:35:00,24.01,24.1,24.01,24.09,6500.0,21.5385,21.6192,21.5385,21.6102,6500.0
2012-08-10 13:40:00,24.1,24.14,24.09,24.12,5800.0,21.6192,21.6551,21.6102,21.6372,5800.0
2012-08-10 13:45:00,24.13,24.17,24.13,24.14,103800.0,21.6461,21.682,21.6461,21.6551,103800.0
2012-08-10 13:50:00,24.11,24.15,24.03,24.05,9300.0,21.6282,21.6641,21.5564,21.5744,9300.0
2012-08-10 13:55:00,24.04,24.05,24.01,24.03,10500.0,21.5654,21.5744,21.5385,21.5564,10500.0
2012-08-10 14:00:00,24.02,24.04,24.01,24.01,8400.0,21.5475,21.5654,21.5385,21.5385,8400.0
2012-08-10 14:05:00,24.0,24.03,24.0,24.01,4200.0,21.5295,21.5564,21.5295,21.5385,4200.0
2012-08-10 14:10:00,24.01,24.03,24.0,24.0,5800.0,21.5385,21.5564,21.5295,21.5295,5800.0
2012-08-10 14:15:00,24.0,24.03,23.99,24.03,15300.0,21.5295,21.5564,21.5205,21.5564,15300.0
2012-08-10 14:20:00,24.03,24.05,24.02,24.04,4400.0,21.5564,21.5744,21.5475,21.5654,4400.0
2012-08-10 14:25:00,24.05,24.05,24.0,24.0,4600.0,21.5744,21.5744,21.5295,21.5295,4600.0
2012-08-10 14:30:00,24.01,24.03,24.0,24.02,11700.0,21.5385,21.5564,21.5295,21.5475,11700.0
2012-08-10 14:35:00,24.02,24.03,24.01,24.02,8900.0,21.5475,21.5564,21.5385,21.5475,8900.0
2012-08-10 14:40:00,24.02,24.03,24.01,24.03,3800.0,21.5475,21.5564,21.5385,21.5564,3800.0
2012-08-10 14:45:00,24.02,24.03,24.01,24.02,7800.0,21.5475,21.5564,21.5385,21.5475,7800.0
2012-08-10 14:50:00,24.02,24.08,24.02,24.07,21700.0,21.5475,21.6013,21.5475,21.5923,21700.0
2012-08-10 14:55:00,24.06,24.1,24.04,24.06,11200.0,21.5833,21.6192,21.5654,21.5833,11200.0
2012-08-10 15:00:00,24.05,24.09,24.05,24.09,2900.0,21.5744,21.6102,21.5744,21.6102,2900.0
2012-08-10 15:05:00,24.07,24.09,24.05,24.07,6000.0,21.5923,21.6102,21.5744,21.5923,6000.0
2012-08-10 15:10:00,24.06,24.11,24.06,24.11,17100.0,21.5833,21.6282,21.5833,21.6282,17100.0
2012-08-10 15:15:00,24.1,24.13,24.08,24.12,22000.0,21.6192,21.6461,21.6013,21.6372,22000.0
2012-08-10 15:20:00,24.13,24.14,24.12,24.14,10400.0,21.6461,21.6551,21.6372,21.6551,10400.0
2012-08-10 15:25:00,24.15,24.15,24.12,24.12,7000.0,21.6641,21.6641,21.6372,21.6372,7000.0
2012-08-10 15:30:00,24.14,24.14,24.1,24.1,13300.0,21.6551,21.6551,21.6192,21.6192,13300.0
2012-08-10 15:35:00,24.1,24.13,24.1,24.12,14200.0,21.6192,21.6461,21.6192,21.6372,14200.0
2012-08-10 15:40:00,24.12,24.15,24.11,24.15,16600.0,21.6372,21.6641,21.6282,21.6641,16600.0
2012-08-10 15:45:00,24.14,24.17,24.12,24.14,24500.0,21.6551,21.682,21.6372,21.6551,24500.0
2012-08-10 15:50:00,24.14,24.25,24.13,24.24,26300.0,21.6551,21.7538,21.6461,21.7448,26300.0
2012-08-10 15:55:00,24.25,24.27,24.21,24.26,85400.0,21.7538,21.7717,21.7179,21.7628,85400.0
2012-08-13 09:30:00,24.42,24.49,23.95,24.06,32000.0,21.9063,21.9691,21.4847,21.5833,32000.0
2012-08-13 09:35:00,24.06,24.28,24.06,24.15,25900.0,21.5833,21.7807,21.5833,21.6641,25900.0
2012-08-13 09:40:00,24.15,24.41,24.15,24.32,19800.0,21.6641,21.8973,21.6641,21.8166,19800.0
2012-08-13 09:45:00,24.3,24.32,24.17,24.17,12400.0,21.7986,21.8166,21.682,21.682,12400.0
2012-08-13 09:50:00,24.16,24.21,24.11,24.2,14800.0,21.673,21.7179,21.6282,21.7089,14800.0
2012-08-13 09:55:00,24.2,24.2,24.01,24.02,10100.0,21.7089,21.7089,21.5385,21.5475,10100.0
2012-08-13 10:00:00,24.02,24.09,23.91,23.93,22100.0,21.5475,21.6102,21.4488,21.4667,22100.0
2012-08-13 10:05:00,23.92,23.93,23.75,23.82,23700.0,21.4577,21.4667,21.3052,21.368,23700.0
2012-08-13 10:10:00,23.83,23.83,23.71,23.75,15700.0,21.377,21.377,21.2694,21.3052,15700.0
2012-08-13 10:15:00,23.76,23.81,23.76,23.79,8400.0,21.3142,21.3591,21.3142,21.3411,8400.0
2012-08-13 10:20:00,23.8,23.8,23.59,23.6,27300.0,21.3501,21.3501,21.1617,21.1707,27300.0
2012-08-13 10:25:00,23.59,23.63,23.5,23.6,36300.0,21.1617,21.1976,21.081,21.1707,36300.0
2012-08-13 10:30:00,23.6,23.67,23.47,23.5,24700.0,21.1707,21.2335,21.0541,21.081,24700.0
2012-08-13 10:35:00,23.5,23.61,23.47,23.58,30200.0,21.081,21.1797,21.0541,21.1527,30200.0
2012-08-13 10:40:00,23.56,23.61,23.55,23.6,3000.0,21.1348,21.1797,21.1258,21.1707,3000.0
2012-08-13 10:45:00,23.59,23.67,23.57,23.65,8300.0,21.1617,21.2335,21.1438,21.2155,8300.0
2012-08-13 10:50:00,23.65,23.66,23.52,23.55,17200.0,21.2155,21.2245,21.0989,21.1258,17200.0
2012-08-13 10:55:00,23.54,23.57,23.47,23.52,13700.0,21.1169,21.1438,21.0541,21.0989,13700.0
2012-08-13 11:00:00,23.52,23.53,23.4,23.44,33100.0,21.0989,21.1079,20.9913,21.0272,33100.0
2012-08-13 11:05:00,23.43,23.54,23.43,23.53,29800.0,21.0182,21.1169,21.0182,21.1079,29800.0
2012-08-13 11:10:00,23.53,23.54,23.49,23.51,16200.0,21.1079,21.1169,21.072,21.09,16200.0
2012-08-13 11:15:00,23.51,23.6,23.49,23.58,16400.0,21.09,21.1707,21.072,21.1527,16400.0
2012-08-13 11:20:00,23.59,23.76,23.59,23.76,14100.0,21.1617,21.3142,21.1617,21.3142,14100.0
2012-08-13 11:25:00,23.75,23.83,23.75,23.82,19400.0,21.3052,21.377,21.3052,21.368,19400.0
2012-08-13 11:30:00,23.82,23.91,23.82,23.82,20700.0,21.368,21.4488,21.368,21.368,20700.0
2012-08-13 11:35:00,23.81,23.84,23.8,23.84,5000.0,21.3591,21.386,21.3501,21.386,5000.0
2012-08-13 11:40:00,23.84,23.84,23.8,23.82,8800.0,21.386,21.386,21.3501,21.368,8800.0
2012-08-13 11:45:00,23.84,23.84,23.81,23.82,1200.0,21.386,21.386,21.3591,21.368,1200.0
2012-08-13 11:50:00,23.81,23.84,23.79,23.82,4900.0,21.3591,21.386,21.3411,21.368,4900.0
2012-08-13 11:55:00,23.82,23.84,23.79,23.83,6800.0,21.368,21.386,21.3411,21.377,6800.0
2012-08-13 12:00:00,23.82,23.84,23.79,23.83,10900.0,21.368,21.386,21.3411,21.377,10900.0
2012-08-13 12:05:00,23.83,23.84,23.76,23.8,14300.0,21.377,21.386,21.3142,21.3501,14300.0
2012-08-13 12:10:00,23.8,23.82,23.8,23.82,3500.0,21.3501,21.368,21.3501,21.368,3500.0
2012-08-13 12:15:00,23.82,23.83,23.79,23.81,4000.0,21.368,21.377,21.3411,21.3591,4000.0
2012-08-13 12:20:00,23.82,23.83,23.81,23.83,3200.0,21.368,21.377,21.3591,21.377,3200.0
2012-08-13 12:25:00,23.83,23.87,23.82,23.83,10100.0,21.377,21.4129,21.368,21.377,10100.0
2012-08-13 12:30:00,23.83,23.85,23.83,23.85,1100.0,21.377,21.395,21.377,21.395,1100.0
2012-08-13 12:35:00,23.84,23.86,23.82,23.85,4000.0,21.386,21.4039,21.368,21.395,4000.0
2012-08-13 12:40:00,23.83,23.88,23.81,23.88,5800.0,21.377,21.4219,21.3591,21.4219,5800.0
2012-08-13 12:45:00,23.89,23.98,23.89,23.97,19800.0,21.4308,21.5116,21.4308,21.5026,19800.0
2012-08-13 12:50:00,23.98,24.02,23.98,24.01,2700.0,21.5116,21.5475,21.5116,21.5385,2700.0
2012-08-13 12:55:00,24.02,24.02,23.96,24.02,4700.0,21.5475,21.5475,21.4936,21.5475,4700.0
2012-08-13 13:00:00,24.01,24.04,23.96,23.96,3500.0,21.5385,21.5654,21.4936,21.4936,3500.0
2012-08-13 13:05:00,23.96,23.96,23.93,23.95,1400.0,21.4936,21.4936,21.4667,21.4847,1400.0
2012-08-13 13:10:00,23.94,23.94,23.88,23.89,7200.0,21.4757,21.4757,21.4219,21.4308,7200.0
2012-08-13 13:15:00,23.9,23.93,23.89,23.93,3900.0,21.4398,21.4667,21.4308,21.4667,3900.0
2012-08-13 13:20:00,23.92,23.92,23.87,23.9,5900.0,21.4577,21.4577,21.4129,21.4398,5900.0
2012-08-13 13:25:00,23.89,23.9,23.87,23.89,3000.0,21.4308,21.4398,21.4129,21.4308,3000.0
2012-08-13 13:30:00,23.88,23.89,23.85,23.88,5300.0,21.4219,21.4308,21.395,21.4219,5300.0
2012-08-13 13:35:00,23.88,23.89,23.87,23.88,2900.0,21.4219,21.4308,21.4129,21.4219,2900.0
2012-08-13 13:40:00,23.87,23.92,23.87,23.92,4300.0,21.4129,21.4577,21.4129,21.4577,4300.0
2012-08-13 13:45:00,23.92,23.95,23.92,23.94,4200.0,21.4577,21.4847,21.4577,21.4757,4200.0
2012-08-13 13:50:00,23.96,24.04,23.95,24.04,6600.0,21.4936,21.5654,21.4847,21.5654,6600.0
2012-08-13 13:55:00,24.04,24.04,23.97,24.02,4900.0,21.5654,21.5654,21.5026,21.5475,4900.0
2012-08-13 14:00:00,24.01,24.02,23.97,23.98,6400.0,21.5385,21.5475,21.5026,21.5116,6400.0
2012-08-13 14:05:00,23.97,23.98,23.94,23.95,4800.0,21.5026,21.5116,21.4757,21.4847,4800.0
2012-08-13 14:10:00,23.95,24.0,23.95,24.0,2600.0,21.4847,21.5295,21.4847,21.5295,2600.0
2012-08-13 14:15:00,24.02,24.02,24.0,24.01,1300.0,21.5475,21.5475,21.5295,21.5385,1300.0
2012-08-13 14:20:00,24.02,24.03,24.01,24.02,3600.0,21.5475,21.5564,21.5385,21.5475,3600.0
2012-08-13 14:25:00,24.02,24.09,24.02,24.07,17200.0,21.5475,21.6102,21.5475,21.5923,17200.0
2012-08-13 14:30:00,24.07,24.07,24.01,24.01,3600.0,21.5923,21.5923,21.5385,21.5385,3600.0
2012-08-13 14:35:00,24.01,24.01,23.95,23.96,6800.0,21.5385,21.5385,21.4847,21.4936,6800.0
2012-08-13 14:40:00,23.98,23.98,23.94,23.95,6800.0,21.5116,21.5116,21.4757,21.4847,6800.0
2012-08-13 14:45:00,23.95,23.96,23.92,23.94,4400.0,21.4847,21.4936,21.4577,21.4757,4400.0
2012-08-13 14:50:00,23.93,23.97,23.92,23.96,7300.0,21.4667,21.5026,21.4577,21.4936,7300.0
2012-08-13 14:55:00,23.96,24.02,23.96,24.02,7700.0,21.4936,21.5475,21.4936,21.5475,7700.0
2012-08-13 15:00:00,24.01,24.01,23.91,23.98,8000.0,21.5385,21.5385,21.4488,21.5116,8000.0
2012-08-13 15:05:00,23.98,23.98,23.95,23.96,4100.0,21.5116,21.5116,21.4847,21.4936,4100.0
2012-08-13 15:10:00,23.96,23.97,23.95,23.95,5000.0,21.4936,21.5026,21.4847,21.4847,5000.0
2012-08-13 15:15:00,23.95,23.97,23.92,23.92,16600.0,21.4847,21.5026,21.4577,21.4577,16600.0
2012-08-13 15:20:00,23.94,23.95,23.9,23.94,7400.0,21.4757,21.4847,21.4398,21.4757,7400.0
2012-08-13 15:25:00,23.95,23.96,23.94,23.95,5700.0,21.4847,21.4936,21.4757,21.4847,5700.0
2012-08-13 15:30:00,23.94,23.98,23.89,23.97,32000.0,21.4757,21.5116,21.4308,21.5026,32000.0
2012-08-13 15:35:00,23.98,24.0,23.95,23.95,10900.0,21.5116,21.5295,21.4847,21.4847,10900.0
2012-08-13 15:40:00,23.96,23.98,23.95,23.97,14200.0,21.4936,21.5116,21.4847,21.5026,14200.0
2012-08-13 15:45:00,23.97,24.04,23.97,24.01,37100.0,21.5026,21.5654,21.5026,21.5385,37100.0
2012-08-13 15:50:00,24.02,24.03,23.97,23.97,26700.0,21.5475,21.5564,21.5026,21.5026,26700.0
2012-08-13 15:55:00,23.98,24.02,23.94,23.99,40500.0,21.5116,21.5475,21.4757,21.5205,40500.0
2012-08-14 09:30:00,24.11,24.34,24.01,24.26,60500.0,21.6282,21.8345,21.5385,21.7628,60500.0
2012-08-14 09:35:00,24.23,24.5,24.23,24.48,30900.0,21.7358,21.978,21.7358,21.9601,30900.0
2012-08-14 09:40:00,24.49,24.49,24.29,24.3,12700.0,21.9691,21.9691,21.7897,21.7986,12700.0
2012-08-14 09:45:00,24.29,24.38,24.29,24.38,10000.0,21.7897,21.8704,21.7897,21.8704,10000.0
2012-08-14 09:50:00,24.38,24.39,24.29,24.29,15800.0,21.8704,21.8794,21.7897,21.7897,15800.0
2012-08-14 09:55:00,24.26,24.39,24.25,24.36,18700.0,21.7628,21.8794,21.7538,21.8525,18700.0
2012-08-14 10:00:00,24.36,24.36,24.23,24.31,14600.0,21.8525,21.8525,21.7358,21.8076,14600.0
2012-08-14 10:05:00,24.31,24.34,24.25,24.25,62400.0,21.8076,21.8345,21.7538,21.7538,62400.0
2012-08-14 10:10:00,24.25,24.33,24.22,24.33,8800.0,21.7538,21.8255,21.7269,21.8255,8800.0
2012-08-14 10:15:00,24.34,24.34,24.25,24.25,6400.0,21.8345,21.8345,21.7538,21.7538,6400.0
2012-08-14 10:20:00,24.25,24.25,24.12,24.12,6900.0,21.7538,21.7538,21.6372,21.6372,6900.0
2012-08-14 10:25:00,24.1,24.1,24.02,24.07,7900.0,21.6192,21.6192,21.5475,21.5923,7900.0
2012-08-14 10:30:00,24.06,24.06,24.03,24.04,6500.0,21.5833,21.5833,21.5564,21.5654,6500.0
2012-08-14 10:35:00,24.05,24.08,24.03,24.07,4800.0,21.5744,21.6013,21.5564,21.5923,4800.0
2012-08-14 10:40:00,24.07,24.11,24.06,24.1,4800.0,21.5923,21.6282,21.5833,21.6192,4800.0
2012-08-14 10:45:00,24.1,24.2,24.1,24.2,15600.0,21.6192,21.7089,21.6192,21.7089,15600.0
2012-08-14 10:50:00,24.19,24.22,24.18,24.18,5800.0,21.7,21.7269,21.691,21.691,5800.0
2012-08-14 10:55:00,24.18,24.18,24.16,24.18,3600.0,21.691,21.691,21.673,21.691,3600.0
2012-08-14 11:00:00,24.18,24.29,24.17,24.29,21000.0,21.691,21.7897,21.682,21.7897,21000.0
2012-08-14 11:05:00,24.29,24.31,24.27,24.27,4900.0,21.7897,21.8076,21.7717,21.7717,4900.0
2012-08-14 11:10:00,24.27,24.32,24.26,24.32,56000.0,21.7717,21.8166,21.7628,21.8166,56000.0
2012-08-14 11:15:00,24.32,24.41,24.32,24.4,31700.0,21.8166,21.8973,21.8166,21.8883,31700.0
2012-08-14 11:20:00,24.39,24.4,24.32,24.38,7200.0,21.8794,21.8883,21.8166,21.8704,7200.0
2012-08-14 11:25:00,24.38,24.38,24.36,24.38,6400.0,21.8704,21.8704,21.8525,21.8704,6400.0
2012-08-14 11:30:00,24.38,24.42,24.38,24.41,8800.0,21.8704,21.9063,21.8704,21.8973,8800.0
2012-08-14 11:35:00,24.41,24.43,24.41,24.43,15100.0,21.8973,21.9153,21.8973,21.9153,15100.0
2012-08-14 11:40:00,24.42,24.45,24.42,24.44,10500.0,21.9063,21.9332,21.9063,21.9242,10500.0
2012-08-14 11:45:00,24.45,24.48,24.44,24.48,9600.0,21.9332,21.9601,21.9242,21.9601,9600.0
2012-08-14 11:50:00,24.48,24.5,24.48,24.5,9900.0,21.9601,21.978,21.9601,21.978,9900.0
2012-08-14 11:55:00,24.5,24.56,24.49,24.56,19900.0,21.978,22.0319,21.9691,22.0319,19900.0
2012-08-14 12:00:00,24.55,24.56,24.53,24.55,21900.0,22.0229,22.0319,22.005,22.0229,21900.0
2012-08-14 12:05:00,24.55,24.56,24.55,24.56,9100.0,22.0229,22.0319,22.0229,22.0319,9100.0
2012-08-14 12:10:00,24.57,24.63,24.56,24.63,31100.0,22.0408,22.0947,22.0319,22.0947,31100.0
2012-08-14 12:15:00,24.62,24.65,24.6,24.64,18000.0,22.0857,22.1126,22.0678,22.1036,18000.0
2012-08-14 12:20:00,24.63,24.66,24.59,24.66,25400.0,22.0947,22.1216,22.0588,22.1216,25400.0
2012-08-14 12:25:00,24.66,24.69,24.64,24.69,10300.0,22.1216,22.1485,22.1036,22.1485,10300.0
2012-08-14 12:30:00,24.67,24.72,24.6,24.63,26100.0,22.1305,22.1754,22.0678,22.0947,26100.0
2012-08-14 12:35:00,24.63,24.66,24.58,24.59,27600.0,22.0947,22.1216,22.0498,22.0588,27600.0
2012-08-14 12:40:00,24.6,24.61,24.53,24.58,37500.0,22.0678,22.0767,22.005,22.0498,37500.0
2012-08-14 12:45:00,24.57,24.58,24.54,24.58,4500.0,22.0408,22.0498,22.0139,22.0498,4500.0
2012-08-14 12:50:00,24.58,24.65,24.58,24.65,4100.0,22.0498,22.1126,22.0498,22.1126,4100.0
2012-08-14 12:55:00,24.64,24.64,24.62,24.63,5400.0,22.1036,22.1036,22.0857,22.0947,5400.0
2012-08-14 13:00:00,24.63,24.69,24.63,24.69,16600.0,22.0947,22.1485,22.0947,22.1485,16600.0
2012-08-14 13:05:00,24.68,24.71,24.67,24.69,22700.0,22.1395,22.1664,22.1305,22.1485,22700.0
2012-08-14 13:10:00,24.69,24.72,24.66,24.71,13200.0,22.1485,22.1754,22.1216,22.1664,13200.0
2012-08-14 13:15:00,24.71,24.71,24.68,24.68,17600.0,22.1664,22.1664,22.1395,22.1395,17600.0
2012-08-14 13:20:00,24.68,24.69,24.67,24.69,23800.0,22.1395,22.1485,22.1305,22.1485,23800.0
2012-08-14 13:25:00,24.69,24.71,24.67,24.71,16300.0,22.1485,22.1664,22.1305,22.1664,16300.0
2012-08-14 13:30:00,24.71,24.74,24.71,24.73,10100.0,22.1664,22.1933,22.1664,22.1844,10100.0
2012-08-14 13:35:00,24.74,24.74,24.65,24.68,45100.0,22.1933,22.1933,22.1126,22.1395,45100.0
2012-08-14 13:40:00,24.68,24.74,24.68,24.71,27000.0,22.1395,22.1933,22.1395,22.1664,27000.0
2012-08-14 13:45:00,24.71,24.77,24.71,24.77,13800.0,22.1664,22.2203,22.1664,22.2203,13800.0
2012-08-14 13:50:00,24.77,24.8,24.73,24.75,13300.0,22.2203,22.2472,22.1844,22.2023,13300.0
2012-08-14 13:55:00,24.74,24.77,24.72,24.74,17100.0,22.1933,22.2203,22.1754,22.1933,17100.0
2012-08-14 14:00:00,24.74,24.75,24.73,24.74,9700.0,22.1933,22.2023,22.1844,22.1933,9700.0
2012-08-14 14:05:00,24.73,24.76,24.72,24.74,14100.0,22.1844,22.2113,22.1754,22.1933,14100.0
2012-08-14 14:10:00,24.73,24.75,24.67,24.68,12100.0,22.1844,22.2023,22.1305,22.1395,12100.0
2012-08-14 14:15:00,24.67,24.68,24.66,24.67,10100.0,22.1305,22.1395,22.1216,22.1305,10100.0
2012-08-14 14:20:00,24.67,24.7,24.66,24.7,15500.0,22.1305,22.1575,22.1216,22.1575,15500.0
2012-08-14 14:25:00,24.69,24.71,24.67,24.68,11200.0,22.1485,22.1664,22.1305,22.1395,11200.0
2012-08-14 14:30:00,24.69,24.7,24.66,24.7,32800.0,22.1485,22.1575,22.1216,22.1575,32800.0
2012-08-14 14:35:00,24.7,24.71,24.67,24.67,37500.0,22.1575,22.1664,22.1305,22.1305,37500.0
2012-08-14 14:40:00,24.67,24.71,24.66,24.7,15400.0,22.1305,22.1664,22.1216,22.1575,15400.0
2012-08-14 14:45:00,24.68,24.69,24.66,24.67,13700.0,22.1395,22.1485,22.1216,22.1305,13700.0
2012-08-14 14:50:00,24.67,24.69,24.66,24.68,12500.0,22.1305,22.1485,22.1216,22.1395,12500.0
2012-08-14 14:55:00,24.68,24.68,24.61,24.67,20300.0,22.1395,22.1395,22.0767,22.1305,20300.0
2012-08-14 15:00:00,24.66,24.66,24.54,24.54,21600.0,22.1216,22.1216,22.0139,22.0139,21600.0
2012-08-14 15:05:00,24.54,24.55,24.52,24.52,70800.0,22.0139,22.0229,21.996,21.996,70800.0
2012-08-14 15:10:00,24.52,24.55,24.5,24.52,18300.0,21.996,22.0229,21.978,21.996,18300.0
2012-08-14 15:15:00,24.51,24.53,24.5,24.5,10500.0,21.987,22.005,21.978,21.978,10500.0
2012-08-14 15:20:00,24.5,24.54,24.5,24.52,36800.0,21.978,22.0139,21.978,21.996,36800.0
2012-08-14 15:25:00,24.51,24.56,24.51,24.54,22400.0,21.987,22.0319,21.987,22.0139,22400.0
2012-08-14 15:30:00,24.55,24.57,24.5,24.57,38100.0,22.0229,22.0408,21.978,22.0408,38100.0
2012-08-14 15:35:00,24.56,24.57,24.5,24.51,39300.0,22.0319,22.0408,21.978,21.987,39300.0
2012-08-14 15:40:00,24.52,24.53,24.5,24.52,37400.0,21.996,22.005,21.978,21.996,37400.0
2012-08-14 15:45:00,24.52,24.54,24.5,24.52,53800.0,21.996,22.0139,21.978,21.996,53800.0
2012-08-14 15:50:00,24.52,24.53,24.48,24.48,89000.0,21.996,22.005,21.9601,21.9601,89000.0
2012-08-14 15:55:00,24.48,24.56,24.48,24.56,78900.0,21.9601,22.0319,21.9601,22.0319,78900.0
2012-08-15 09:30:00,24.08,24.67,24.02,24.63,71100.0,21.6013,22.1305,21.5475,22.0947,71100.0
2012-08-15 09:35:00,24.59,24.66,24.5,24.57,21800.0,22.0588,22.1216,21.978,22.0408,21800.0
2012-08-15 09:40:00,24.63,24.74,24.6,24.63,33600.0,22.0947,22.1933,22.0678,22.0947,33600.0
2012-08-15 09:45:00,24.63,24.76,24.59,24.75,15500.0,22.0947,22.2113,22.0588,22.2023,15500.0
2012-08-15 09:50:00,24.73,24.85,24.71,24.71,37100.0,22.1844,22.292,22.1664,22.1664,37100.0
2012-08-15 09:55:00,24.71,24.72,24.65,24.65,28500.0,22.1664,22.1754,22.1126,22.1126,28500.0
2012-08-15 10:00:00,24.65,24.71,24.65,24.71,13100.0,22.1126,22.1664,22.1126,22.1664,13100.0
2012-08-15 10:05:00,24.69,24.73,24.69,24.73,27200.0,22.1485,22.1844,22.1485,22.1844,27200.0
2012-08-15 10:10:00,24.73,24.73,24.64,24.68,12200.0,22.1844,22.1844,22.1036,22.1395,12200.0
2012-08-15 10:15:00,24.68,24.7,24.62,24.62,10200.0,22.1395,22.1575,22.0857,22.0857,10200.0
2012-08-15 10:20:00,24.63,24.71,24.62,24.71,35000.0,22.0947,22.1664,22.0857,22.1664,35000.0
2012-08-15 10:25:00,24.71,24.8,24.71,24.78,12600.0,22.1664,22.2472,22.1664,22.2292,12600.0
2012-08-15 10:30:00,24.78,24.84,24.75,24.79,45000.0,22.2292,22.283,22.2023,22.2382,45000.0
2012-08-15 10:35:00,24.77,24.77,24.61,24.61,12300.0,22.2203,22.2203,22.0767,22.0767,12300.0
2012-08-15 10:40:00,24.61,24.62,24.53,24.6,55300.0,22.0767,22.0857,22.005,22.0678,55300.0
2012-08-15 10:45:00,24.61,24.76,24.61,24.76,31900.0,22.0767,22.2113,22.0767,22.2113,31900.0
2012-08-15 10:50:00,24.78,24.88,24.76,24.77,8900.0,22.2292,22.3189,22.2113,22.2203,8900.0
2012-08-15 10:55:00,24.78,24.8,24.68,24.69,48000.0,22.2292,22.2472,22.1395,22.1485,48000.0
2012-08-15 11:00:00,24.69,24.71,24.66,24.7,9200.0,22.1485,22.1664,22.1216,22.1575,9200.0
2012-08-15 11:05:00,24.7,24.8,24.7,24.77,5500.0,22.1575,22.2472,22.1575,22.2203,5500.0
2012-08-15 11:10:00,24.8,24.8,24.79,24.8,29200.0,22.2472,22.2472,22.2382,22.2472,29200.0
2012-08-15 11:15:00,24.8,24.88,24.8,24.84,13700.0,22.2472,22.3189,22.2472,22.283,13700.0
2012-08-15 11:20:00,24.84,24.93,24.84,24.93,12700.0,22.283,22.3638,22.283,22.3638,12700.0
2012-08-15 11:25:00,24.93,24.94,24.74,24.77,39300.0,22.3638,22.3728,22.1933,22.2203,39300.0
2012-08-15 11:30:00,24.76,24.83,24.76,24.83,13300.0,22.2113,22.2741,22.2113,22.2741,13300.0
2012-08-15 11:35:00,24.84,24.96,24.84,24.93,32800.0,22.283,22.3907,22.283,22.3638,32800.0
2012-08-15 11:40:00,24.92,24.98,24.82,24.82,26000.0,22.3548,22.4086,22.2651,22.2651,26000.0
2012-08-15 11:45:00,24.83,24.91,24.78,24.9,58500.0,22.2741,22.3458,22.2292,22.3369,58500.0
2012-08-15 11:50:00,24.88,24.91,24.88,24.91,9300.0,22.3189,22.3458,22.3189,22.3458,9300.0
2012-08-15 11:55:00,24.91,24.96,24.88,24.92,17200.0,22.3458,22.3907,22.3189,22.3548,17200.0
2012-08-15 12:00:00,24.92,24.92,24.86,24.9,6300.0,22.3548,22.3548,22.301,22.3369,6300.0
2012-08-15 12:05:00,24.9,24.9,24.82,24.86,5900.0,22.3369,22.3369,22.2651,22.301,5900.0
2012-08-15 12:10:00,24.86,24.9,24.84,24.84,8800.0,22.301,22.3369,22.283,22.283,8800.0
2012-08-15 12:15:00,24.84,24.85,24.8,24.8,11400.0,22.283,22.292,22.2472,22.2472,11400.0
2012-08-15 12:20:00,24.8,24.89,24.78,24.88,13600.0,22.2472,22.3279,22.2292,22.3189,13600.0
2012-08-15 12:25:00,24.88,24.89,24.84,24.89,8900.0,22.3189,22.3279,22.283,22.3279,8900.0
2012-08-15 12:30:00,24.89,24.92,24.85,24.91,16700.0,22.3279,22.3548,22.292,22.3458,16700.0
2012-08-15 12:35:00,24.93,25.02,24.92,25.0,91400.0,22.3638,22.4445,22.3548,22.4266,91400.0
2012-08-15 12:40:00,25.0,25.03,24.97,25.01,21900.0,22.4266,22.4535,22.3997,22.4355,21900.0
2012-08-15 12:45:00,25.0,25.08,24.99,25.04,66800.0,22.4266,22.4983,22.4176,22.4625,66800.0
2012-08-15 12:50:00,25.03,25.1,25.03,25.07,34200.0,22.4535,22.5163,22.4535,22.4894,34200.0
2012-08-15 12:55:00,25.07,25.12,25.07,25.11,32700.0,22.4894,22.5342,22.4894,22.5253,32700.0
2012-08-15 13:00:00,25.1,25.1,24.99,25.0,114600.0,22.5163,22.5163,22.4176,22.4266,114600.0
2012-08-15 13:05:00,25.0,25.04,24.99,25.04,17600.0,22.4266,22.4625,22.4176,22.4625,17600.0
2012-08-15 13:10:00,25.04,25.04,25.0,25.01,6600.0,22.4625,22.4625,22.4266,22.4355,6600.0
2012-08-15 13:15:00,25.03,25.03,24.95,24.97,6900.0,22.4535,22.4535,22.3817,22.3997,6900.0
2012-08-15 13:20:00,24.98,24.99,24.97,24.99,13800.0,22.4086,22.4176,22.3997,22.4176,13800.0
2012-08-15 13:25:00,24.98,25.02,24.98,25.0,11700.0,22.4086,22.4445,22.4086,22.4266,11700.0
2012-08-15 13:30:00,25.0,25.01,25.0,25.01,9200.0,22.4266,22.4355,22.4266,22.4355,9200.0
2012-08-15 13:35:00,25.02,25.03,25.0,25.03,10100.0,22.4445,22.4535,22.4266,22.4535,10100.0
2012-08-15 13:40:00,25.02,25.2,25.0,25.03,54900.0,22.4445,22.606,22.4266,22.4535,54900.0
2012-08-15 13:45:00,25.03,25.06,25.0,25.0,25600.0,22.4535,22.4804,22.4266,22.4266,25600.0
2012-08-15 13:50:00,25.0,25.02,25.0,25.01,8200.0,22.4266,22.4445,22.4266,22.4355,8200.0
2012-08-15 13:55:00,25.01,25.02,25.0,25.01,37800.0,22.4355,22.4445,22.4266,22.4355,37800.0
2012-08-15 14:00:00,25.0,25.03,24.98,24.98,22600.0,22.4266,22.4535,22.4086,22.4086,22600.0
2012-08-15 14:05:00,24.99,25.02,24.99,25.0,9700.0,22.4176,22.4445,22.4176,22.4266,9700.0
2012-08-15 14:10:00,24.98,24.98,24.93,24.95,13300.0,22.4086,22.4086,22.3638,22.3817,13300.0
2012-08-15 14:15:00,24.95,25.02,24.94,25.02,16100.0,22.3817,22.4445,22.3728,22.4445,16100.0
2012-08-15 14:20:00,25.01,25.03,24.99,25.02,7300.0,22.4355,22.4535,22.4176,22.4445,7300.0
2012-08-15 14:25:00,25.02,25.03,25.02,25.03,6900.0,22.4445,22.4535,22.4445,22.4535,6900.0
2012-08-15 14:30:00,25.02,25.06,25.02,25.05,12200.0,22.4445,22.4804,22.4445,22.4714,12200.0
2012-08-15 14:35:00,25.01,25.06,25.01,25.04,6100.0,22.4355,22.4804,22.4355,22.4625,6100.0
2012-08-15 14:40:00,25.05,25.09,24.98,24.98,31100.0,22.4714,22.5073,22.4086,22.4086,31100.0
2012-08-15 14:45:00,24.99,25.02,24.94,24.99,26500.0,22.4176,22.4445,22.3728,22.4176,26500.0
2012-08-15 14:50:00,25.0,25.11,24.99,25.08,16600.0,22.4266,22.5253,22.4176,22.4983,16600.0
2012-08-15 14:55:00,25.07,25.08,25.03,25.04,6700.0,22.4894,22.4983,22.4535,22.4625,6700.0
2012-08-15 15:00:00,25.04,25.04,24.99,24.99,15300.0,22.4625,22.4625,22.4176,22.4176,15300.0
2012-08-15 15:05:00,24.98,25.0,24.93,24.96,24600.0,22.4086,22.4266,22.3638,22.3907,24600.0
2012-08-15 15:10:00,24.99,24.99,24.91,24.92,13600.0,22.4176,22.4176,22.3458,22.3548,13600.0
2012-08-15 15:15:00,24.9,24.94,24.9,24.92,10800.0,22.3369,22.3728,22.3369,22.3548,10800.0
2012-08-15 15:20:00,24.92,24.92,24.86,24.9,16500.0,22.3548,22.3548,22.301,22.3369,16500.0
2012-08-15 15:25:00,24.9,24.91,24.79,24.84,27900.0,22.3369,22.3458,22.2382,22.283,27900.0
2012-08-15 15:30:00,24.84,24.9,24.84,24.9,15400.0,22.283,22.3369,22.283,22.3369,15400.0
2012-08-15 15:35:00,24.9,24.98,24.9,24.91,21900.0,22.3369,22.4086,22.3369,22.3458,21900.0
2012-08-15 15:40:00,24.89,24.91,24.87,24.91,18000.0,22.3279,22.3458,22.31,22.3458,18000.0
2012-08-15 15:45:00,24.91,24.96,24.86,24.96,45900.0,22.3458,22.3907,22.301,22.3907,45900.0
2012-08-15 15:50:00,24.96,25.04,24.95,25.02,28000.0,22.3907,22.4625,22.3817,22.4445,28000.0
2012-08-15 15:55:00,25.01,25.03,24.99,25.01,77000.0,22.4355,22.4535,22.4176,22.4355,77000.0
2012-08-16 09:30:00,25.39,25.39,25.12,25.14,32700.0,22.7764,22.7764,22.5342,22.5522,32700.0
2012-08-16 09:35:00,25.16,25.16,25.02,25.12,17200.0,22.5701,22.5701,22.4445,22.5342,17200.0
2012-08-16 09:40:00,25.11,25.18,25.09,25.09,17400.0,22.5253,22.588,22.5073,22.5073,17400.0
2012-08-16 09:45:00,25.08,25.11,25.01,25.04,11100.0,22.4983,22.5253,22.4355,22.4625,11100.0
2012-08-16 09:50:00,25.03,25.04,25.0,25.0,17600.0,22.4535,22.4625,22.4266,22.4266,17600.0
2012-08-16 09:55:00,25.0,25.02,24.92,25.02,41900.0,22.4266,22.4445,22.3548,22.4445,41900.0
2012-08-16 10:00:00,24.99,25.04,24.93,24.95,17200.0,22.4176,22.4625,22.3638,22.3817,17200.0
2012-08-16 10:05:00,24.95,25.06,24.94,25.05,70900.0,22.3817,22.4804,22.3728,22.4714,70900.0
2012-08-16 10:10:00,25.05,25.07,25.0,25.01,5000.0,22.4714,22.4894,22.4266,22.4355,5000.0
2012-08-16 10:15:00,25.01,25.02,24.97,25.01,21500.0,22.4355,22.4445,22.3997,22.4355,21500.0
2012-08-16 10:20:00,25.0,25.08,25.0,25.02,50300.0,22.4266,22.4983,22.4266,22.4445,50300.0
2012-08-16 10:25:00,25.01,25.02,24.98,25.02,31900.0,22.4355,22.4445,22.4086,22.4445,31900.0
2012-08-16 10:30:00,25.02,25.12,24.99,25.06,71000.0,22.4445,22.5342,22.4176,22.4804,71000.0
2012-08-16 10:35:00,25.07,25.16,25.07,25.16,19700.0,22.4894,22.5701,22.4894,22.5701,19700.0
2012-08-16 10:40:00,25.17,25.19,25.15,25.16,10800.0,22.5791,22.597,22.5611,22.5701,10800.0
2012-08-16 10:45:00,25.17,25.27,25.16,25.27,9600.0,22.5791,22.6688,22.5701,22.6688,9600.0
2012-08-16 10:50:00,25.28,25.3,25.26,25.26,8900.0,22.6778,22.6957,22.6598,22.6598,8900.0
2012-08-16 10:55:00,25.27,25.29,25.23,25.26,9700.0,22.6688,22.6867,22.6329,22.6598,9700.0
2012-08-16 11:00:00,25.26,25.31,25.26,25.31,23300.0,22.6598,22.7047,22.6598,22.7047,23300.0
2012-08-16 11:05:00,25.31,25.33,25.29,25.31,8900.0,22.7047,22.7226,22.6867,22.7047,8900.0
2012-08-16 11:10:00,25.3,25.32,25.28,25.32,9000.0,22.6957,22.7136,22.6778,22.7136,9000.0
2012-08-16 11:15:00,25.31,25.4,25.31,25.38,17400.0,22.7047,22.7854,22.7047,22.7675,17400.0
2012-08-16 11:20:00,25.39,25.44,25.33,25.4,19800.0,22.7764,22.8213,22.7226,22.7854,19800.0
2012-08-16 11:25:00,25.4,25.41,25.32,25.37,11400.0,22.7854,22.7944,22.7136,22.7585,11400.0
2012-08-16 11:30:00,25.37,25.39,25.34,25.39,6300.0,22.7585,22.7764,22.7316,22.7764,6300.0
2012-08-16 11:35:00,25.39,25.46,25.37,25.43,35300.0,22.7764,22.8392,22.7585,22.8123,35300.0
2012-08-16 11:40:00,25.43,25.54,25.41,25.54,15400.0,22.8123,22.911,22.7944,22.911,15400.0
2012-08-16 11:45:00,25.54,25.59,25.51,25.55,7600.0,22.911,22.9558,22.8841,22.92,7600.0
2012-08-16 11:50:00,25.54,25.58,25.5,25.54,11400.0,22.911,22.9469,22.8751,22.911,11400.0
2012-08-16 11:55:00,25.55,25.61,25.5,25.51,49400.0,22.92,22.9738,22.8751,22.8841,49400.0
2012-08-16 12:00:00,25.51,25.53,25.46,25.5,16000.0,22.8841,22.902,22.8392,22.8751,16000.0
2012-08-16 12:05:00,25.5,25.56,25.49,25.55,6100.0,22.8751,22.9289,22.8661,22.92,6100.0
2012-08-16 12:10:00,25.54,25.55,25.52,25.52,7200.0,22.911,22.92,22.893,22.893,7200.0
2012-08-16 12:15:00,25.51,25.52,25.47,25.5,16500.0,22.8841,22.893,22.8482,22.8751,16500.0
2012-08-16 12:20:00,25.5,25.53,25.48,25.5,4800.0,22.8751,22.902,22.8572,22.8751,4800.0
2012-08-16 12:25:00,25.5,25.52,25.45,25.45,18800.0,22.8751,22.893,22.8303,22.8303,18800.0
2012-08-16 12:30:00,25.46,25.47,25.45,25.45,14000.0,22.8392,22.8482,22.8303,22.8303,14000.0
2012-08-16 12:35:00,25.44,25.51,25.43,25.5,15600.0,22.8213,22.8841,22.8123,22.8751,15600.0
2012-08-16 12:40:00,25.49,25.51,25.49,25.51,5600.0,22.8661,22.8841,22.8661,22.8841,5600.0
2012-08-16 12:45:00,25.51,25.54,25.49,25.49,38400.0,22.8841,22.911,22.8661,22.8661,38400.0
2012-08-16 12:50:00,25.49,25.51,25.49,25.51,3700.0,22.8661,22.8841,22.8661,22.8841,3700.0
2012-08-16 12:55:00,25.5,25.56,25.49,25.55,10000.0,22.8751,22.9289,22.8661,22.92,10000.0
2012-08-16 13:00:00,25.55,25.59,25.53,25.57,16800.0,22.92,22.9558,22.902,22.9379,16800.0
2012-08-16 13:05:00,25.57,25.66,25.56,25.65,22800.0,22.9379,23.0186,22.9289,23.0097,22800.0
2012-08-16 13:10:00,25.65,25.65,25.6,25.63,22700.0,23.0097,23.0097,22.9648,22.9917,22700.0
2012-08-16 13:15:00,25.61,25.63,25.55,25.57,19800.0,22.9738,22.9917,22.92,22.9379,19800.0
2012-08-16 13:20:00,25.57,25.62,25.56,25.6,9200.0,22.9379,22.9828,22.9289,22.9648,9200.0
2012-08-16 13:25:00,25.6,25.6,25.54,25.58,19100.0,22.9648,22.9648,22.911,22.9469,19100.0
2012-08-16 13:30:00,25.58,25.69,25.58,25.68,12500.0,22.9469,23.0456,22.9469,23.0366,12500.0
2012-08-16 13:35:00,25.68,25.69,25.55,25.56,18100.0,23.0366,23.0456,22.92,22.9289,18100.0
2012-08-16 13:40:00,25.58,25.61,25.56,25.58,11300.0,22.9469,22.9738,22.9289,22.9469,11300.0
2012-08-16 13:45:00,25.58,25.61,25.56,25.61,12500.0,22.9469,22.9738,22.9289,22.9738,12500.0
2012-08-16 13:50:00,25.6,25.62,25.57,25.62,5400.0,22.9648,22.9828,22.9379,22.9828,5400.0
2012-08-16 13:55:00,25.62,25.65,25.59,25.65,19000.0,22.9828,23.0097,22.9558,23.0097,19000.0
2012-08-16 14:00:00,25.63,25.68,25.63,25.66,12100.0,22.9917,23.0366,22.9917,23.0186,12100.0
2012-08-16 14:05:00,25.66,25.78,25.65,25.73,27500.0,23.0186,23.1263,23.0097,23.0814,27500.0
2012-08-16 14:10:00,25.73,25.73,25.68,25.7,35300.0,23.0814,23.0814,23.0366,23.0545,35300.0
2012-08-16 14:15:00,25.69,25.7,25.66,25.66,57200.0,23.0456,23.0545,23.0186,23.0186,57200.0
2012-08-16 14:20:00,25.67,25.74,25.66,25.74,24800.0,23.0276,23.0904,23.0186,23.0904,24800.0
2012-08-16 14:25:00,25.73,25.75,25.68,25.68,17100.0,23.0814,23.0994,23.0366,23.0366,17100.0
2012-08-16 14:30:00,25.69,25.74,25.65,25.71,26800.0,23.0456,23.0904,23.0097,23.0635,26800.0
2012-08-16 14:35:00,25.7,25.74,25.7,25.74,12600.0,23.0545,23.0904,23.0545,23.0904,12600.0
2012-08-16 14:40:00,25.75,25.75,25.72,25.74,19300.0,23.0994,23.0994,23.0725,23.0904,19300.0
2012-08-16 14:45:00,25.74,25.81,25.74,25.81,10100.0,23.0904,23.1532,23.0904,23.1532,10100.0
2012-08-16 14:50:00,25.79,25.81,25.65,25.65,60700.0,23.1353,23.1532,23.0097,23.0097,60700.0
2012-08-16 14:55:00,25.66,25.68,25.59,25.67,29800.0,23.0186,23.0366,22.9558,23.0276,29800.0
2012-08-16 15:00:00,25.67,25.71,25.65,25.71,11700.0,23.0276,23.0635,23.0097,23.0635,11700.0
2012-08-16 15:05:00,25.71,25.73,25.68,25.68,17400.0,23.0635,23.0814,23.0366,23.0366,17400.0
2012-08-16 15:10:00,25.68,25.71,25.64,25.64,23300.0,23.0366,23.0635,23.0007,23.0007,23300.0
2012-08-16 15:15:00,25.65,25.73,25.65,25.66,22200.0,23.0097,23.0814,23.0097,23.0186,22200.0
2012-08-16 15:20:00,25.67,25.68,25.61,25.62,13200.0,23.0276,23.0366,22.9738,22.9828,13200.0
2012-08-16 15:25:00,25.62,25.73,25.62,25.71,23200.0,22.9828,23.0814,22.9828,23.0635,23200.0
2012-08-16 15:30:00,25.7,25.76,25.68,25.72,33900.0,23.0545,23.1083,23.0366,23.0725,33900.0
2012-08-16 15:35:00,25.73,25.82,25.71,25.8,54500.0,23.0814,23.1622,23.0635,23.1442,54500.0
2012-08-16 15:40:00,25.79,25.81,25.71,25.74,87400.0,23.1353,23.1532,23.0635,23.0904,87400.0
2012-08-16 15:45:00,25.74,25.82,25.74,25.82,79800.0,23.0904,23.1622,23.0904,23.1622,79800.0
2012-08-16 15:50:00,25.82,25.85,25.68,25.74,99600.0,23.1622,23.1891,23.0366,23.0904,99600.0
2012-08-16 15:55:00,25.73,25.76,25.68,25.69,83700.0,23.0814,23.1083,23.0366,23.0456,83700.0
2012-08-17 09:30:00,25.93,25.93,25.66,25.71,94600.0,23.2608,23.2608,23.0186,23.0635,94600.0
2012-08-17 09:35:00,25.72,26.1,25.72,26.1,85100.0,23.0725,23.4133,23.0725,23.4133,85100.0
2012-08-17 09:40:00,26.1,26.24,26.09,26.19,95800.0,23.4133,23.5389,23.4044,23.4941,95800.0
2012-08-17 09:45:00,26.16,26.2,26.0,26.02,45900.0,23.4672,23.5031,23.3236,23.3416,45900.0
2012-08-17 09:50:00,26.04,26.17,26.03,26.12,58600.0,23.3595,23.4761,23.3506,23.4313,58600.0
2012-08-17 09:55:00,26.14,26.18,26.03,26.11,21900.0,23.4492,23.4851,23.3506,23.4223,21900.0
2012-08-17 10:00:00,26.12,26.15,25.94,26.0,26800.0,23.4313,23.4582,23.2698,23.3236,26800.0
2012-08-17 10:05:00,26.0,26.02,25.97,26.0,100000.0,23.3236,23.3416,23.2967,23.3236,100000.0
2012-08-17 10:10:00,26.0,26.05,25.98,26.03,23800.0,23.3236,23.3685,23.3057,23.3506,23800.0
2012-08-17 10:15:00,26.02,26.1,26.0,26.1,21400.0,23.3416,23.4133,23.3236,23.4133,21400.0
2012-08-17 10:20:00,26.09,26.09,25.98,26.0,21000.0,23.4044,23.4044,23.3057,23.3236,21000.0
2012-08-17 10:25:00,25.99,26.04,25.96,26.01,24700.0,23.3147,23.3595,23.2878,23.3326,24700.0
2012-08-17 10:30:00,26.01,26.02,25.97,25.99,21400.0,23.3326,23.3416,23.2967,23.3147,21400.0
2012-08-17 10:35:00,25.99,26.08,25.98,26.02,64900.0,23.3147,23.3954,23.3057,23.3416,64900.0
2012-08-17 10:40:00,26.01,26.06,25.98,26.0,17300.0,23.3326,23.3775,23.3057,23.3236,17300.0
2012-08-17 10:45:00,25.98,26.04,25.96,26.01,66500.0,23.3057,23.3595,23.2878,23.3326,66500.0
2012-08-17 10:50:00,26.01,26.05,25.98,26.0,30600.0,23.3326,23.3685,23.3057,23.3236,30600.0
2012-08-17 10:55:00,25.98,26.01,25.97,26.01,37400.0,23.3057,23.3326,23.2967,23.3326,37400.0
2012-08-17 11:00:00,26.01,26.02,25.99,26.0,36700.0,23.3326,23.3416,23.3147,23.3236,36700.0
2012-08-17 11:05:00,26.01,26.01,25.94,25.95,23900.0,23.3326,23.3326,23.2698,23.2788,23900.0
2012-08-17 11:10:00,25.95,25.98,25.94,25.97,15400.0,23.2788,23.3057,23.2698,23.2967,15400.0
2012-08-17 11:15:00,25.97,25.98,25.94,25.97,18700.0,23.2967,23.3057,23.2698,23.2967,18700.0
2012-08-17 11:20:00,25.98,26.04,25.97,26.01,22100.0,23.3057,23.3595,23.2967,23.3326,22100.0
2012-08-17 11:25:00,26.01,26.05,26.01,26.05,5200.0,23.3326,23.3685,23.3326,23.3685,5200.0
2012-08-17 11:30:00,26.05,26.07,26.02,26.03,7900.0,23.3685,23.3864,23.3416,23.3506,7900.0
2012-08-17 11:35:00,26.05,26.06,26.0,26.01,33000.0,23.3685,23.3775,23.3236,23.3326,33000.0
2012-08-17 11:40:00,26.01,26.03,25.98,26.0,25200.0,23.3326,23.3506,23.3057,23.3236,25200.0
2012-08-17 11:45:00,26.0,26.05,25.95,26.05,22200.0,23.3236,23.3685,23.2788,23.3685,22200.0
2012-08-17 11:50:00,26.03,26.08,26.03,26.08,6500.0,23.3506,23.3954,23.3506,23.3954,6500.0
2012-08-17 11:55:00,26.08,26.1,26.02,26.1,16200.0,23.3954,23.4133,23.3416,23.4133,16200.0
2012-08-17 12:00:00,26.1,26.11,26.01,26.08,52500.0,23.4133,23.4223,23.3326,23.3954,52500.0
2012-08-17 12:05:00,26.07,26.08,26.0,26.02,81800.0,23.3864,23.3954,23.3236,23.3416,81800.0
2012-08-17 12:10:00,26.02,26.02,26.0,26.02,5200.0,23.3416,23.3416,23.3236,23.3416,5200.0
2012-08-17 12:15:00,26.02,26.03,26.01,26.01,6100.0,23.3416,23.3506,23.3326,23.3326,6100.0
2012-08-17 12:20:00,26.01,26.02,25.99,26.01,19300.0,23.3326,23.3416,23.3147,23.3326,19300.0
2012-08-17 12:25:00,26.01,26.03,26.0,26.01,9000.0,23.3326,23.3506,23.3236,23.3326,9000.0
2012-08-17 12:30:00,26.02,26.03,26.0,26.01,8800.0,23.3416,23.3506,23.3236,23.3326,8800.0
2012-08-17 12:35:00,26.0,26.0,25.96,25.99,19600.0,23.3236,23.3236,23.2878,23.3147,19600.0
2012-08-17 12:40:00,25.99,26.01,25.96,26.0,18800.0,23.3147,23.3326,23.2878,23.3236,18800.0
2012-08-17 12:45:00,26.0,26.01,25.95,25.96,8600.0,23.3236,23.3326,23.2788,23.2878,8600.0
2012-08-17 12:50:00,25.95,25.95,25.9,25.9,10100.0,23.2788,23.2788,23.2339,23.2339,10100.0
2012-08-17 12:55:00,25.88,25.89,25.78,25.8,79100.0,23.216,23.225,23.1263,23.1442,79100.0
2012-08-17 13:00:00,25.79,25.81,25.78,25.8,24300.0,23.1353,23.1532,23.1263,23.1442,24300.0
2012-08-17 13:05:00,25.81,25.82,25.78,25.8,44000.0,23.1532,23.1622,23.1263,23.1442,44000.0
2012-08-17 13:10:00,25.8,25.8,25.76,25.78,7200.0,23.1442,23.1442,23.1083,23.1263,7200.0
2012-08-17 13:15:00,25.78,25.84,25.77,25.83,11700.0,23.1263,23.1801,23.1173,23.1711,11700.0
2012-08-17 13:20:00,25.85,25.91,25.85,25.88,17300.0,23.1891,23.2429,23.1891,23.216,17300.0
2012-08-17 13:25:00,25.87,25.93,25.87,25.91,6300.0,23.207,23.2608,23.207,23.2429,6300.0
2012-08-17 13:30:00,25.93,25.93,25.9,25.9,11600.0,23.2608,23.2608,23.2339,23.2339,11600.0
2012-08-17 13:35:00,25.9,25.94,25.87,25.94,19700.0,23.2339,23.2698,23.207,23.2698,19700.0
2012-08-17 13:40:00,25.94,25.98,25.93,25.95,6300.0,23.2698,23.3057,23.2608,23.2788,6300.0
2012-08-17 13:45:00,25.95,26.0,25.94,26.0,6300.0,23.2788,23.3236,23.2698,23.3236,6300.0
2012-08-17 13:50:00,25.99,26.0,25.97,25.97,13400.0,23.3147,23.3236,23.2967,23.2967,13400.0
2012-08-17 13:55:00,25.96,25.98,25.94,25.96,8500.0,23.2878,23.3057,23.2698,23.2878,8500.0
2012-08-17 14:00:00,25.96,26.0,25.96,25.99,16400.0,23.2878,23.3236,23.2878,23.3147,16400.0
2012-08-17 14:05:00,26.0,26.01,25.98,25.98,12400.0,23.3236,23.3326,23.3057,23.3057,12400.0
2012-08-17 14:10:00,25.98,26.01,25.98,25.99,9200.0,23.3057,23.3326,23.3057,23.3147,9200.0
2012-08-17 14:15:00,25.98,26.0,25.98,26.0,11400.0,23.3057,23.3236,23.3057,23.3236,11400.0
2012-08-17 14:20:00,26.0,26.0,25.98,25.98,15300.0,23.3236,23.3236,23.3057,23.3057,15300.0
2012-08-17 14:25:00,25.98,26.01,25.97,26.0,20700.0,23.3057,23.3326,23.2967,23.3236,20700.0
2012-08-17 14:30:00,26.0,26.01,25.97,25.99,22100.0,23.3236,23.3326,23.2967,23.3147,22100.0
2012-08-17 14:35:00,25.97,26.01,25.97,26.01,13000.0,23.2967,23.3326,23.2967,23.3326,13000.0
2012-08-17 14:40:00,26.01,26.01,25.88,25.92,25800.0,23.3326,23.3326,23.216,23.2519,25800.0
2012-08-17 14:45:00,25.93,25.94,25.89,25.93,15900.0,23.2608,23.2698,23.225,23.2608,15900.0
2012-08-17 14:50:00,25.93,25.94,25.91,25.92,12000.0,23.2608,23.2698,23.2429,23.2519,12000.0
2012-08-17 14:55:00,25.92,25.95,25.92,25.95,12700.0,23.2519,23.2788,23.2519,23.2788,12700.0
2012-08-17 15:00:00,25.95,26.0,25.94,25.99,47500.0,23.2788,23.3236,23.2698,23.3147,47500.0
2012-08-17 15:05:00,25.99,26.0,25.95,25.95,15200.0,23.3147,23.3236,23.2788,23.2788,15200.0
2012-08-17 15:10:00,25.96,26.01,25.95,26.0,15900.0,23.2878,23.3326,23.2788,23.3236,15900.0
2012-08-17 15:15:00,26.0,26.02,26.0,26.0,11100.0,23.3236,23.3416,23.3236,23.3236,11100.0
2012-08-17 15:20:00,26.0,26.02,26.0,26.0,21200.0,23.3236,23.3416,23.3236,23.3236,21200.0
2012-08-17 15:25:00,26.0,26.02,25.98,26.01,25700.0,23.3236,23.3416,23.3057,23.3326,25700.0
2012-08-17 15:30:00,26.01,26.02,25.95,25.95,18600.0,23.3326,23.3416,23.2788,23.2788,18600.0
2012-08-17 15:35:00,25.95,26.0,25.94,25.99,24000.0,23.2788,23.3236,23.2698,23.3147,24000.0
2012-08-17 15:40:00,26.01,26.02,25.98,26.0,21300.0,23.3326,23.3416,23.3057,23.3236,21300.0
2012-08-17 15:45:00,26.0,26.03,26.0,26.03,26000.0,23.3236,23.3506,23.3236,23.3506,26000.0
2012-08-17 15:50:00,26.03,26.04,25.99,26.03,33400.0,23.3506,23.3595,23.3147,23.3506,33400.0
2012-08-17 15:55:00,26.03,26.09,26.01,26.07,43800.0,23.3506,23.4044,23.3326,23.3864,43800.0
2012-08-20 09:30:00,25.85,25.93,25.76,25.83,35300.0,23.1891,23.2608,23.1083,23.1711,35300.0
2012-08-20 09:35:00,25.81,25.82,25.61,25.62,11900.0,23.1532,23.1622,22.9738,22.9828,11900.0
2012-08-20 09:40:00,25.64,25.66,25.4,25.48,45300.0,23.0007,23.0186,22.7854,22.8572,45300.0
2012-08-20 09:45:00,25.49,25.54,25.45,25.45,72800.0,22.8661,22.911,22.8303,22.8303,72800.0
2012-08-20 09:50:00,25.46,25.5,25.38,25.44,47400.0,22.8392,22.8751,22.7675,22.8213,47400.0
2012-08-20 09:55:00,25.42,25.47,25.33,25.33,23900.0,22.8033,22.8482,22.7226,22.7226,23900.0
2012-08-20 10:00:00,25.31,25.37,25.23,25.34,20200.0,22.7047,22.7585,22.6329,22.7316,20200.0
2012-08-20 10:05:00,25.31,25.35,25.23,25.35,34000.0,22.7047,22.7405,22.6329,22.7405,34000.0
2012-08-20 10:10:00,25.33,25.35,25.3,25.3,1500.0,22.7226,22.7405,22.6957,22.6957,1500.0
2012-08-20 10:15:00,25.3,25.3,25.07,25.07,79100.0,22.6957,22.6957,22.4894,22.4894,79100.0
2012-08-20 10:20:00,25.06,25.06,24.98,25.0,122400.0,22.4804,22.4804,22.4086,22.4266,122400.0
2012-08-20 10:25:00,24.99,25.04,24.96,25.0,178900.0,22.4176,22.4625,22.3907,22.4266,178900.0
2012-08-20 10:30:00,25.01,25.09,24.99,25.07,40100.0,22.4355,22.5073,22.4176,22.4894,40100.0
2012-08-20 10:35:00,25.07,25.13,25.06,25.11,29900.0,22.4894,22.5432,22.4804,22.5253,29900.0
2012-08-20 10:40:00,25.11,25.21,25.07,25.08,32800.0,22.5253,22.615,22.4894,22.4983,32800.0
2012-08-20 10:45:00,25.12,25.19,25.11,25.19,5200.0,22.5342,22.597,22.5253,22.597,5200.0
2012-08-20 10:50:00,25.17,25.23,25.17,25.19,14400.0,22.5791,22.6329,22.5791,22.597,14400.0
2012-08-20 10:55:00,25.2,25.24,25.19,25.22,7200.0,22.606,22.6419,22.597,22.6239,7200.0
2012-08-20 11:00:00,25.21,25.25,25.17,25.21,20100.0,22.615,22.6508,22.5791,22.615,20100.0
2012-08-20 11:05:00,25.2,25.22,25.17,25.19,10300.0,22.606,22.6239,22.5791,22.597,10300.0
2012-08-20 11:10:00,25.19,25.22,25.17,25.19,39000.0,22.597,22.6239,22.5791,22.597,39000.0
2012-08-20 11:15:00,25.19,25.22,25.17,25.22,18500.0,22.597,22.6239,22.5791,22.6239,18500.0
2012-08-20 11:20:00,25.21,25.22,25.18,25.18,25200.0,22.615,22.6239,22.588,22.588,25200.0
2012-08-20 11:25:00,25.2,25.2,25.17,25.18,9800.0,22.606,22.606,22.5791,22.588,9800.0
2012-08-20 11:30:00,25.18,25.2,25.17,25.2,12000.0,22.588,22.606,22.5791,22.606,12000.0
2012-08-20 11:35:00,25.2,25.34,25.18,25.33,58200.0,22.606,22.7316,22.588,22.7226,58200.0
2012-08-20 11:40:00,25.33,25.33,25.28,25.28,9300.0,22.7226,22.7226,22.6778,22.6778,9300.0
2012-08-20 11:45:00,25.31,25.37,25.31,25.33,6700.0,22.7047,22.7585,22.7047,22.7226,6700.0
2012-08-20 11:50:00,25.34,25.38,25.29,25.3,27600.0,22.7316,22.7675,22.6867,22.6957,27600.0
2012-08-20 11:55:00,25.3,25.33,25.3,25.31,16900.0,22.6957,22.7226,22.6957,22.7047,16900.0
2012-08-20 12:00:00,25.32,25.32,25.26,25.26,11500.0,22.7136,22.7136,22.6598,22.6598,11500.0
2012-08-20 12:05:00,25.26,25.31,25.25,25.28,5100.0,22.6598,22.7047,22.6508,22.6778,5100.0
2012-08-20 12:10:00,25.28,25.32,25.22,25.22,48500.0,22.6778,22.7136,22.6239,22.6239,48500.0
2012-08-20 12:15:00,25.22,25.27,25.22,25.27,3500.0,22.6239,22.6688,22.6239,22.6688,3500.0
2012-08-20 12:20:00,25.25,25.27,25.18,25.23,28500.0,22.6508,22.6688,22.588,22.6329,28500.0
2012-08-20 12:25:00,25.23,25.24,25.2,25.21,15700.0,22.6329,22.6419,22.606,22.615,15700.0
2012-08-20 12:30:00,25.21,25.21,25.17,25.19,14700.0,22.615,22.615,22.5791,22.597,14700.0
2012-08-20 12:35:00,25.17,25.21,25.14,25.17,37400.0,22.5791,22.615,22.5522,22.5791,37400.0
2012-08-20 12:40:00,25.17,25.21,25.12,25.19,13600.0,22.5791,22.615,22.5342,22.597,13600.0
2012-08-20 12:45:00,25.19,25.2,25.13,25.19,27400.0,22.597,22.606,22.5432,22.597,27400.0
2012-08-20 12:50:00,25.2,25.2,25.16,25.17,7300.0,22.606,22.606,22.5701,22.5791,7300.0
2012-08-20 12:55:00,25.18,25.21,25.14,25.15,6600.0,22.588,22.615,22.5522,22.5611,6600.0
2012-08-20 13:00:00,25.16,25.17,25.15,25.16,5000.0,22.5701,22.5791,22.5611,22.5701,5000.0
2012-08-20 13:05:00,25.16,25.17,25.15,25.17,2600.0,22.5701,22.5791,22.5611,22.5791,2600.0
2012-08-20 13:10:00,25.16,25.18,25.14,25.14,5900.0,22.5701,22.588,22.5522,22.5522,5900.0
2012-08-20 13:15:00,25.15,25.15,25.13,25.14,6800.0,22.5611,22.5611,22.5432,22.5522,6800.0
2012-08-20 13:20:00,25.14,25.15,25.1,25.1,10400.0,22.5522,22.5611,22.5163,22.5163,10400.0
2012-08-20 13:25:00,25.09,25.1,25.07,25.09,21400.0,22.5073,22.5163,22.4894,22.5073,21400.0
2012-08-20 13:30:00,25.09,25.09,25.08,25.08,9900.0,22.5073,22.5073,22.4983,22.4983,9900.0
2012-08-20 13:35:00,25.09,25.09,25.02,25.02,25600.0,22.5073,22.5073,22.4445,22.4445,25600.0
2012-08-20 13:40:00,25.03,25.03,24.98,25.01,58700.0,22.4535,22.4535,22.4086,22.4355,58700.0
2012-08-20 13:45:00,25.02,25.02,24.96,24.96,19300.0,22.4445,22.4445,22.3907,22.3907,19300.0
2012-08-20 13:50:00,24.97,25.0,24.94,24.95,20200.0,22.3997,22.4266,22.3728,22.3817,20200.0
2012-08-20 13:55:00,24.96,24.96,24.91,24.91,57400.0,22.3907,22.3907,22.3458,22.3458,57400.0
2012-08-20 14:00:00,24.9,24.9,24.84,24.87,30200.0,22.3369,22.3369,22.283,22.31,30200.0
2012-08-20 14:05:00,24.86,24.93,24.86,24.9,16000.0,22.301,22.3638,22.301,22.3369,16000.0
2012-08-20 14:10:00,24.89,24.96,24.89,24.92,18600.0,22.3279,22.3907,22.3279,22.3548,18600.0
2012-08-20 14:15:00,24.91,24.92,24.85,24.85,18600.0,22.3458,22.3548,22.292,22.292,18600.0
2012-08-20 14:20:00,24.86,24.94,24.85,24.91,12900.0,22.301,22.3728,22.292,22.3458,12900.0
2012-08-20 14:25:00,24.92,24.92,24.88,24.9,10700.0,22.3548,22.3548,22.3189,22.3369,10700.0
2012-08-20 14:30:00,24.92,25.0,24.92,24.96,22800.0,22.3548,22.4266,22.3548,22.3907,22800.0
2012-08-20 14:35:00,24.95,24.95,24.93,24.95,7400.0,22.3817,22.3817,22.3638,22.3817,7400.0
2012-08-20 14:40:00,24.96,24.96,24.91,24.93,10600.0,22.3907,22.3907,22.3458,22.3638,10600.0
2012-08-20 14:45:00,24.93,24.93,24.88,24.91,11300.0,22.3638,22.3638,22.3189,22.3458,11300.0
2012-08-20 14:50:00,24.92,24.92,24.85,24.85,41800.0,22.3548,22.3548,22.292,22.292,41800.0
2012-08-20 14:55:00,24.86,24.9,24.85,24.85,29000.0,22.301,22.3369,22.292,22.292,29000.0
2012-08-20 15:00:00,24.85,24.86,24.84,24.85,29200.0,22.292,22.301,22.283,22.292,29200.0
2012-08-20 15:05:00,24.84,24.88,24.82,24.88,31600.0,22.283,22.3189,22.2651,22.3189,31600.0
2012-08-20 15:10:00,24.88,24.88,24.7,24.71,28200.0,22.3189,22.3189,22.1575,22.1664,28200.0
2012-08-20 15:15:00,24.71,24.75,24.71,24.74,14400.0,22.1664,22.2023,22.1664,22.1933,14400.0
2012-08-20 15:20:00,24.75,24.82,24.73,24.79,36100.0,22.2023,22.2651,22.1844,22.2382,36100.0
2012-08-20 15:25:00,24.79,24.84,24.78,24.81,20600.0,22.2382,22.283,22.2292,22.2561,20600.0
2012-08-20 15:30:00,24.81,24.89,24.81,24.87,30800.0,22.2561,22.3279,22.2561,22.31,30800.0
2012-08-20 15:35:00,24.87,24.91,24.85,24.87,30500.0,22.31,22.3458,22.292,22.31,30500.0
2012-08-20 15:40:00,24.86,24.91,24.86,24.91,26200.0,22.301,22.3458,22.301,22.3458,26200.0
2012-08-20 15:45:00,24.9,24.98,24.89,24.95,37900.0,22.3369,22.4086,22.3279,22.3817,37900.0
2012-08-20 15:50:00,24.95,24.98,24.91,24.96,47800.0,22.3817,22.4086,22.3458,22.3907,47800.0
2012-08-20 15:55:00,24.96,24.97,24.92,24.93,93400.0,22.3907,22.3997,22.3548,22.3638,93400.0
2012-08-21 09:30:00,25.05,25.09,24.93,24.93,51400.0,22.4714,22.5073,22.3638,22.3638,51400.0
2012-08-21 09:35:00,24.94,25.1,24.9,25.1,32400.0,22.3728,22.5163,22.3369,22.5163,32400.0
2012-08-21 09:40:00,25.1,25.14,24.91,25.03,53100.0,22.5163,22.5522,22.3458,22.4535,53100.0
2012-08-21 09:45:00,25.03,25.16,24.99,25.16,36700.0,22.4535,22.5701,22.4176,22.5701,36700.0
2012-08-21 09:50:00,25.16,25.16,25.0,25.0,17300.0,22.5701,22.5701,22.4266,22.4266,17300.0
2012-08-21 09:55:00,25.0,25.04,24.97,25.03,24900.0,22.4266,22.4625,22.3997,22.4535,24900.0
2012-08-21 10:00:00,25.03,25.06,25.02,25.06,22200.0,22.4535,22.4804,22.4445,22.4804,22200.0
2012-08-21 10:05:00,25.05,25.05,25.01,25.02,12400.0,22.4714,22.4714,22.4355,22.4445,12400.0
2012-08-21 10:10:00,25.02,25.04,25.0,25.0,10700.0,22.4445,22.4625,22.4266,22.4266,10700.0
2012-08-21 10:15:00,25.0,25.02,24.97,25.02,5800.0,22.4266,22.4445,22.3997,22.4445,5800.0
2012-08-21 10:20:00,25.02,25.05,25.0,25.0,34500.0,22.4445,22.4714,22.4266,22.4266,34500.0
2012-08-21 10:25:00,25.01,25.05,24.97,25.02,27000.0,22.4355,22.4714,22.3997,22.4445,27000.0
2012-08-21 10:30:00,24.99,25.02,24.99,25.02,9300.0,22.4176,22.4445,22.4176,22.4445,9300.0
2012-08-21 10:35:00,25.02,25.02,24.96,25.01,16000.0,22.4445,22.4445,22.3907,22.4355,16000.0
2012-08-21 10:40:00,25.0,25.02,24.95,24.97,12600.0,22.4266,22.4445,22.3817,22.3997,12600.0
2012-08-21 10:45:00,24.97,25.0,24.94,24.95,20600.0,22.3997,22.4266,22.3728,22.3817,20600.0
2012-08-21 10:50:00,24.96,24.97,24.75,24.75,47500.0,22.3907,22.3997,22.2023,22.2023,47500.0
2012-08-21 10:55:00,24.76,24.78,24.54,24.56,75500.0,22.2113,22.2292,22.0139,22.0319,75500.0
2012-08-21 11:00:00,24.56,24.58,24.45,24.45,100300.0,22.0319,22.0498,21.9332,21.9332,100300.0
2012-08-21 11:05:00,24.44,24.44,24.37,24.41,66900.0,21.9242,21.9242,21.8614,21.8973,66900.0
2012-08-21 11:10:00,24.41,24.42,24.26,24.28,92700.0,21.8973,21.9063,21.7628,21.7807,92700.0
2012-08-21 11:15:00,24.28,24.28,24.19,24.19,92200.0,21.7807,21.7807,21.7,21.7,92200.0
2012-08-21 11:20:00,24.2,24.3,24.13,24.25,94300.0,21.7089,21.7986,21.6461,21.7538,94300.0
2012-08-21 11:25:00,24.26,24.37,24.22,24.32,48800.0,21.7628,21.8614,21.7269,21.8166,48800.0
2012-08-21 11:30:00,24.33,24.42,24.33,24.34,95400.0,21.8255,21.9063,21.8255,21.8345,95400.0
2012-08-21 11:35:00,24.37,24.41,24.25,24.36,48300.0,21.8614,21.8973,21.7538,21.8525,48300.0
2012-08-21 11:40:00,24.36,24.36,24.19,24.23,43900.0,21.8525,21.8525,21.7,21.7358,43900.0
2012-08-21 11:45:00,24.25,24.26,24.22,24.22,23200.0,21.7538,21.7628,21.7269,21.7269,23200.0
2012-08-21 11:50:00,24.23,24.27,24.22,24.26,27600.0,21.7358,21.7717,21.7269,21.7628,27600.0
2012-08-21 11:55:00,24.27,24.3,24.2,24.21,45900.0,21.7717,21.7986,21.7089,21.7179,45900.0
2012-08-21 12:00:00,24.21,24.22,24.05,24.11,45700.0,21.7179,21.7269,21.5744,21.6282,45700.0
2012-08-21 12:05:00,24.13,24.24,24.13,24.22,44000.0,21.6461,21.7448,21.6461,21.7269,44000.0
2012-08-21 12:10:00,24.24,24.24,24.18,24.2,42500.0,21.7448,21.7448,21.691,21.7089,42500.0
2012-08-21 12:15:00,24.2,24.21,24.18,24.2,24200.0,21.7089,21.7179,21.691,21.7089,24200.0
2012-08-21 12:20:00,24.2,24.28,24.18,24.18,22600.0,21.7089,21.7807,21.691,21.691,22600.0
2012-08-21 12:25:00,24.19,24.21,24.19,24.2,9300.0,21.7,21.7179,21.7,21.7089,9300.0
2012-08-21 12:30:00,24.21,24.31,24.21,24.31,15300.0,21.7179,21.8076,21.7179,21.8076,15300.0
2012-08-21 12:35:00,24.31,24.39,24.31,24.39,16300.0,21.8076,21.8794,21.8076,21.8794,16300.0
2012-08-21 12:40:00,24.38,24.38,24.25,24.27,10000.0,21.8704,21.8704,21.7538,21.7717,10000.0
2012-08-21 12:45:00,24.26,24.26,24.2,24.23,9300.0,21.7628,21.7628,21.7089,21.7358,9300.0
2012-08-21 12:50:00,24.23,24.28,24.23,24.28,11600.0,21.7358,21.7807,21.7358,21.7807,11600.0
2012-08-21 12:55:00,24.27,24.33,24.26,24.3,18700.0,21.7717,21.8255,21.7628,21.7986,18700.0
2012-08-21 13:00:00,24.33,24.33,24.25,24.29,18500.0,21.8255,21.8255,21.7538,21.7897,18500.0
2012-08-21 13:05:00,24.29,24.29,24.27,24.28,18300.0,21.7897,21.7897,21.7717,21.7807,18300.0
2012-08-21 13:10:00,24.28,24.28,24.24,24.26,35100.0,21.7807,21.7807,21.7448,21.7628,35100.0
2012-08-21 13:15:00,24.25,24.32,24.25,24.31,10800.0,21.7538,21.8166,21.7538,21.8076,10800.0
2012-08-21 13:20:00,24.31,24.34,24.31,24.33,11600.0,21.8076,21.8345,21.8076,21.8255,11600.0
2012-08-21 13:25:00,24.33,24.34,24.3,24.31,18300.0,21.8255,21.8345,21.7986,21.8076,18300.0
2012-08-21 13:30:00,24.33,24.35,24.32,24.33,22700.0,21.8255,21.8435,21.8166,21.8255,22700.0
2012-08-21 13:35:00,24.34,24.35,24.32,24.34,16300.0,21.8345,21.8435,21.8166,21.8345,16300.0
2012-08-21 13:40:00,24.34,24.36,24.26,24.27,17400.0,21.8345,21.8525,21.7628,21.7717,17400.0
2012-08-21 13:45:00,24.26,24.28,24.23,24.24,45800.0,21.7628,21.7807,21.7358,21.7448,45800.0
2012-08-21 13:50:00,24.23,24.23,24.18,24.21,24700.0,21.7358,21.7358,21.691,21.7179,24700.0
2012-08-21 13:55:00,24.23,24.31,24.23,24.3,7000.0,21.7358,21.8076,21.7358,21.7986,7000.0
2012-08-21 14:00:00,24.29,24.32,24.27,24.27,11200.0,21.7897,21.8166,21.7717,21.7717,11200.0
2012-08-21 14:05:00,24.29,24.3,24.24,24.25,4700.0,21.7897,21.7986,21.7448,21.7538,4700.0
2012-08-21 14:10:00,24.25,24.28,24.25,24.28,8600.0,21.7538,21.7807,21.7538,21.7807,8600.0
2012-08-21 14:15:00,24.28,24.28,24.24,24.24,10800.0,21.7807,21.7807,21.7448,21.7448,10800.0
2012-08-21 14:20:00,24.23,24.34,24.23,24.33,10200.0,21.7358,21.8345,21.7358,21.8255,10200.0
2012-08-21 14:25:00,24.33,24.35,24.29,24.29,9900.0,21.8255,21.8435,21.7897,21.7897,9900.0
2012-08-21 14:30:00,24.3,24.36,24.3,24.36,10800.0,21.7986,21.8525,21.7986,21.8525,10800.0
2012-08-21 14:35:00,24.36,24.36,24.24,24.3,14800.0,21.8525,21.8525,21.7448,21.7986,14800.0
2012-08-21 14:40:00,24.31,24.35,24.27,24.28,11300.0,21.8076,21.8435,21.7717,21.7807,11300.0
2012-08-21 14:45:00,24.28,24.31,24.26,24.29,21300.0,21.7807,21.8076,21.7628,21.7897,21300.0
2012-08-21 14:50:00,24.29,24.33,24.29,24.32,8000.0,21.7897,21.8255,21.7897,21.8166,8000.0
2012-08-21 14:55:00,24.32,24.32,24.31,24.32,7500.0,21.8166,21.8166,21.8076,21.8166,7500.0
2012-08-21 15:00:00,24.32,24.32,24.29,24.31,23400.0,21.8166,21.8166,21.7897,21.8076,23400.0
2012-08-21 15:05:00,24.31,24.32,24.3,24.3,14700.0,21.8076,21.8166,21.7986,21.7986,14700.0
2012-08-21 15:10:00,24.3,24.32,24.26,24.29,35400.0,21.7986,21.8166,21.7628,21.7897,35400.0
2012-08-21 15:15:00,24.28,24.31,24.28,24.3,54200.0,21.7807,21.8076,21.7807,21.7986,54200.0
2012-08-21 15:20:00,24.3,24.3,24.25,24.25,55300.0,21.7986,21.7986,21.7538,21.7538,55300.0
2012-08-21 15:25:00,24.25,24.26,24.18,24.24,37800.0,21.7538,21.7628,21.691,21.7448,37800.0
2012-08-21 15:30:00,24.24,24.32,24.24,24.27,39100.0,21.7448,21.8166,21.7448,21.7717,39100.0
2012-08-21 15:35:00,24.28,24.34,24.27,24.33,28700.0,21.7807,21.8345,21.7717,21.8255,28700.0
2012-08-21 15:40:00,24.33,24.33,24.27,24.28,47800.0,21.8255,21.8255,21.7717,21.7807,47800.0
2012-08-21 15:45:00,24.27,24.38,24.25,24.36,69300.0,21.7717,21.8704,21.7538,21.8525,69300.0
2012-08-21 15:50:00,24.36,24.36,24.26,24.27,48800.0,21.8525,21.8525,21.7628,21.7717,48800.0
2012-08-21 15:55:00,24.27,24.31,24.26,24.27,44900.0,21.7717,21.8076,21.7628,21.7717,44900.0
2012-08-22 09:30:00,23.97,23.97,23.76,23.77,117700.0,21.5026,21.5026,21.3142,21.3232,117700.0
2012-08-22 09:35:00,23.8,23.8,23.66,23.73,134300.0,21.3501,21.3501,21.2245,21.2873,134300.0
2012-08-22 09:40:00,23.71,23.72,23.4,23.45,91000.0,21.2694,21.2783,20.9913,21.0361,91000.0
2012-08-22 09:45:00,23.45,23.59,23.31,23.35,102000.0,21.0361,21.1617,20.9105,20.9464,102000.0
2012-08-22 09:50:00,23.34,23.47,23.19,23.3,135100.0,20.9375,21.0541,20.8029,20.9016,135100.0
2012-08-22 09:55:00,23.29,23.48,23.25,23.43,103500.0,20.8926,21.063,20.8567,21.0182,103500.0
2012-08-22 10:00:00,23.4,23.72,23.39,23.6,48100.0,20.9913,21.2783,20.9823,21.1707,48100.0
2012-08-22 10:05:00,23.6,23.6,23.4,23.5,29600.0,21.1707,21.1707,20.9913,21.081,29600.0
2012-08-22 10:10:00,23.51,23.66,23.49,23.6,63200.0,21.09,21.2245,21.072,21.1707,63200.0
2012-08-22 10:15:00,23.58,23.64,23.53,23.6,26400.0,21.1527,21.2066,21.1079,21.1707,26400.0
2012-08-22 10:20:00,23.6,23.64,23.6,23.63,14500.0,21.1707,21.2066,21.1707,21.1976,14500.0
2012-08-22 10:25:00,23.63,23.64,23.6,23.64,38000.0,21.1976,21.2066,21.1707,21.2066,38000.0
2012-08-22 10:30:00,23.65,23.73,23.5,23.5,38500.0,21.2155,21.2873,21.081,21.081,38500.0
2012-08-22 10:35:00,23.5,23.52,23.44,23.44,23000.0,21.081,21.0989,21.0272,21.0272,23000.0
2012-08-22 10:40:00,23.45,23.5,23.31,23.4,74300.0,21.0361,21.081,20.9105,20.9913,74300.0
2012-08-22 10:45:00,23.41,23.47,23.39,23.4,36600.0,21.0002,21.0541,20.9823,20.9913,36600.0
2012-08-22 10:50:00,23.4,23.43,23.37,23.39,40400.0,20.9913,21.0182,20.9644,20.9823,40400.0
2012-08-22 10:55:00,23.4,23.43,23.35,23.41,19500.0,20.9913,21.0182,20.9464,21.0002,19500.0
2012-08-22 11:00:00,23.4,23.46,23.39,23.46,33100.0,20.9913,21.0451,20.9823,21.0451,33100.0
2012-08-22 11:05:00,23.47,23.52,23.45,23.5,51500.0,21.0541,21.0989,21.0361,21.081,51500.0
2012-08-22 11:10:00,23.5,23.56,23.48,23.51,42700.0,21.081,21.1348,21.063,21.09,42700.0
2012-08-22 11:15:00,23.52,23.57,23.51,23.53,12000.0,21.0989,21.1438,21.09,21.1079,12000.0
2012-08-22 11:20:00,23.54,23.55,23.5,23.51,19800.0,21.1169,21.1258,21.081,21.09,19800.0
2012-08-22 11:25:00,23.51,23.51,23.34,23.45,43500.0,21.09,21.09,20.9375,21.0361,43500.0
2012-08-22 11:30:00,23.44,23.46,23.33,23.43,111200.0,21.0272,21.0451,20.9285,21.0182,111200.0
2012-08-22 11:35:00,23.45,23.45,23.35,23.38,50500.0,21.0361,21.0361,20.9464,20.9733,50500.0
2012-08-22 11:40:00,23.38,23.4,23.36,23.39,9800.0,20.9733,20.9913,20.9554,20.9823,9800.0
2012-08-22 11:45:00,23.39,23.44,23.38,23.44,19700.0,20.9823,21.0272,20.9733,21.0272,19700.0
2012-08-22 11:50:00,23.45,23.57,23.45,23.54,21800.0,21.0361,21.1438,21.0361,21.1169,21800.0
2012-08-22 11:55:00,23.55,23.65,23.54,23.61,23000.0,21.1258,21.2155,21.1169,21.1797,23000.0
2012-08-22 12:00:00,23.6,23.62,23.56,23.6,33300.0,21.1707,21.1886,21.1348,21.1707,33300.0
2012-08-22 12:05:00,23.59,23.63,23.5,23.56,33400.0,21.1617,21.1976,21.081,21.1348,33400.0
2012-08-22 12:10:00,23.56,23.6,23.53,23.56,12400.0,21.1348,21.1707,21.1079,21.1348,12400.0
2012-08-22 12:15:00,23.56,23.61,23.56,23.56,9000.0,21.1348,21.1797,21.1348,21.1348,9000.0
2012-08-22 12:20:00,23.56,23.57,23.39,23.44,25700.0,21.1348,21.1438,20.9823,21.0272,25700.0
2012-08-22 12:25:00,23.44,23.45,23.41,23.44,14400.0,21.0272,21.0361,21.0002,21.0272,14400.0
2012-08-22 12:30:00,23.44,23.45,23.36,23.36,13900.0,21.0272,21.0361,20.9554,20.9554,13900.0
2012-08-22 12:35:00,23.37,23.39,23.34,23.34,13000.0,20.9644,20.9823,20.9375,20.9375,13000.0
2012-08-22 12:40:00,23.35,23.45,23.34,23.4,6900.0,20.9464,21.0361,20.9375,20.9913,6900.0
2012-08-22 12:45:00,23.38,23.4,23.34,23.37,3900.0,20.9733,20.9913,20.9375,20.9644,3900.0
2012-08-22 12:50:00,23.37,23.39,23.31,23.35,21000.0,20.9644,20.9823,20.9105,20.9464,21000.0
2012-08-22 12:55:00,23.35,23.43,23.33,23.34,14900.0,20.9464,21.0182,20.9285,20.9375,14900.0
2012-08-22 13:00:00,23.35,23.5,23.35,23.5,8100.0,20.9464,21.081,20.9464,21.081,8100.0
2012-08-22 13:05:00,23.5,23.51,23.47,23.5,7700.0,21.081,21.09,21.0541,21.081,7700.0
2012-08-22 13:10:00,23.51,23.57,23.48,23.56,31600.0,21.09,21.1438,21.063,21.1348,31600.0
2012-08-22 13:15:00,23.56,23.57,23.53,23.55,33100.0,21.1348,21.1438,21.1079,21.1258,33100.0
2012-08-22 13:20:00,23.55,23.6,23.55,23.6,13400.0,21.1258,21.1707,21.1258,21.1707,13400.0
2012-08-22 13:25:00,23.6,23.68,23.6,23.66,11400.0,21.1707,21.2425,21.1707,21.2245,11400.0
2012-08-22 13:30:00,23.66,23.66,23.54,23.6,10800.0,21.2245,21.2245,21.1169,21.1707,10800.0
2012-08-22 13:35:00,23.63,23.66,23.54,23.58,9700.0,21.1976,21.2245,21.1169,21.1527,9700.0
2012-08-22 13:40:00,23.54,23.63,23.54,23.57,10600.0,21.1169,21.1976,21.1169,21.1438,10600.0
2012-08-22 13:45:00,23.57,23.63,23.53,23.53,10500.0,21.1438,21.1976,21.1079,21.1079,10500.0
2012-08-22 13:50:00,23.52,23.57,23.52,23.57,9800.0,21.0989,21.1438,21.0989,21.1438,9800.0
2012-08-22 13:55:00,23.58,23.64,23.52,23.58,71500.0,21.1527,21.2066,21.0989,21.1527,71500.0
2012-08-22 14:00:00,23.62,23.83,23.62,23.78,27100.0,21.1886,21.377,21.1886,21.3322,27100.0
2012-08-22 14:05:00,23.75,23.79,23.62,23.65,13500.0,21.3052,21.3411,21.1886,21.2155,13500.0
2012-08-22 14:10:00,23.65,23.71,23.6,23.61,12900.0,21.2155,21.2694,21.1707,21.1797,12900.0
2012-08-22 14:15:00,23.62,23.64,23.53,23.57,17600.0,21.1886,21.2066,21.1079,21.1438,17600.0
2012-08-22 14:20:00,23.57,23.64,23.57,23.59,13500.0,21.1438,21.2066,21.1438,21.1617,13500.0
2012-08-22 14:25:00,23.59,23.66,23.58,23.64,12800.0,21.1617,21.2245,21.1527,21.2066,12800.0
2012-08-22 14:30:00,23.64,23.67,23.6,23.64,53800.0,21.2066,21.2335,21.1707,21.2066,53800.0
2012-08-22 14:35:00,23.63,23.72,23.6,23.66,20900.0,21.1976,21.2783,21.1707,21.2245,20900.0
2012-08-22 14:40:00,23.66,23.75,23.66,23.75,12300.0,21.2245,21.3052,21.2245,21.3052,12300.0
2012-08-22 14:45:00,23.75,23.82,23.69,23.71,36800.0,21.3052,21.368,21.2514,21.2694,36800.0
2012-08-22 14:50:00,23.73,23.76,23.64,23.7,108200.0,21.2873,21.3142,21.2066,21.2604,108200.0
2012-08-22 14:55:00,23.71,23.79,23.71,23.76,42100.0,21.2694,21.3411,21.2694,21.3142,42100.0
2012-08-22 15:00:00,23.77,23.87,23.76,23.87,27200.0,21.3232,21.4129,21.3142,21.4129,27200.0
2012-08-22 15:05:00,23.88,23.94,23.87,23.88,40600.0,21.4219,21.4757,21.4129,21.4219,40600.0
2012-08-22 15:10:00,23.89,23.9,23.75,23.75,35600.0,21.4308,21.4398,21.3052,21.3052,35600.0
2012-08-22 15:15:00,23.75,23.85,23.72,23.73,33500.0,21.3052,21.395,21.2783,21.2873,33500.0
2012-08-22 15:20:00,23.72,23.72,23.65,23.68,27700.0,21.2783,21.2783,21.2155,21.2425,27700.0
2012-08-22 15:25:00,23.67,23.68,23.61,23.61,68300.0,21.2335,21.2425,21.1797,21.1797,68300.0
2012-08-22 15:30:00,23.6,23.65,23.58,23.61,35500.0,21.1707,21.2155,21.1527,21.1797,35500.0
2012-08-22 15:35:00,23.61,23.82,23.61,23.82,50100.0,21.1797,21.368,21.1797,21.368,50100.0
2012-08-22 15:40:00,23.82,23.95,23.82,23.85,102700.0,21.368,21.4847,21.368,21.395,102700.0
2012-08-22 15:45:00,23.85,23.86,23.74,23.76,61300.0,21.395,21.4039,21.2963,21.3142,61300.0
2012-08-22 15:50:00,23.76,23.77,23.71,23.74,60700.0,21.3142,21.3232,21.2694,21.2963,60700.0
2012-08-22 15:55:00,23.74,23.77,23.68,23.73,121800.0,21.2963,21.3232,21.2425,21.2873,121800.0
2012-08-23 09:30:00,23.75,23.75,23.54,23.57,29000.0,21.3052,21.3052,21.1169,21.1438,29000.0
2012-08-23 09:35:00,23.55,23.66,23.5,23.66,15800.0,21.1258,21.2245,21.081,21.2245,15800.0
2012-08-23 09:40:00,23.64,23.87,23.61,23.87,11800.0,21.2066,21.4129,21.1797,21.4129,11800.0
2012-08-23 09:45:00,23.89,23.94,23.8,23.81,19500.0,21.4308,21.4757,21.3501,21.3591,19500.0
2012-08-23 09:50:00,23.81,23.97,23.8,23.8,27100.0,21.3591,21.5026,21.3501,21.3501,27100.0
2012-08-23 09:55:00,23.81,23.86,23.68,23.72,24200.0,21.3591,21.4039,21.2425,21.2783,24200.0
2012-08-23 10:00:00,23.71,23.8,23.67,23.79,23900.0,21.2694,21.3501,21.2335,21.3411,23900.0
2012-08-23 10:05:00,23.8,23.87,23.75,23.82,9100.0,21.3501,21.4129,21.3052,21.368,9100.0
2012-08-23 10:10:00,23.82,23.84,23.6,23.72,13400.0,21.368,21.386,21.1707,21.2783,13400.0
2012-08-23 10:15:00,23.72,23.75,23.72,23.72,4000.0,21.2783,21.3052,21.2783,21.2783,4000.0
2012-08-23 10:20:00,23.72,23.77,23.67,23.77,20300.0,21.2783,21.3232,21.2335,21.3232,20300.0
2012-08-23 10:25:00,23.77,23.77,23.73,23.76,9300.0,21.3232,21.3232,21.2873,21.3142,9300.0
2012-08-23 10:30:00,23.76,23.79,23.67,23.78,19700.0,21.3142,21.3411,21.2335,21.3322,19700.0
2012-08-23 10:35:00,23.78,23.82,23.77,23.82,13900.0,21.3322,21.368,21.3232,21.368,13900.0
2012-08-23 10:40:00,23.82,23.82,23.75,23.78,13300.0,21.368,21.368,21.3052,21.3322,13300.0
2012-08-23 10:45:00,23.78,23.92,23.78,23.92,13300.0,21.3322,21.4577,21.3322,21.4577,13300.0
2012-08-23 10:50:00,23.92,23.94,23.87,23.87,12200.0,21.4577,21.4757,21.4129,21.4129,12200.0
2012-08-23 10:55:00,23.86,23.86,23.76,23.8,12900.0,21.4039,21.4039,21.3142,21.3501,12900.0
2012-08-23 11:00:00,23.8,23.8,23.66,23.66,18000.0,21.3501,21.3501,21.2245,21.2245,18000.0
2012-08-23 11:05:00,23.65,23.73,23.65,23.72,12900.0,21.2155,21.2873,21.2155,21.2783,12900.0
2012-08-23 11:10:00,23.73,23.84,23.69,23.81,6900.0,21.2873,21.386,21.2514,21.3591,6900.0
2012-08-23 11:15:00,23.82,23.91,23.82,23.89,8200.0,21.368,21.4488,21.368,21.4308,8200.0
2012-08-23 11:20:00,23.87,23.89,23.83,23.89,5300.0,21.4129,21.4308,21.377,21.4308,5300.0
2012-08-23 11:25:00,23.89,24.04,23.89,24.02,32400.0,21.4308,21.5654,21.4308,21.5475,32400.0
2012-08-23 11:30:00,24.02,24.05,23.97,23.97,15200.0,21.5475,21.5744,21.5026,21.5026,15200.0
2012-08-23 11:35:00,24.0,24.02,23.98,23.98,26300.0,21.5295,21.5475,21.5116,21.5116,26300.0
2012-08-23 11:40:00,23.99,24.0,23.92,23.97,11600.0,21.5205,21.5295,21.4577,21.5026,11600.0
2012-08-23 11:45:00,23.97,23.99,23.9,23.94,9900.0,21.5026,21.5205,21.4398,21.4757,9900.0
2012-08-23 11:50:00,23.92,23.93,23.89,23.91,8100.0,21.4577,21.4667,21.4308,21.4488,8100.0
2012-08-23 11:55:00,23.91,23.94,23.9,23.94,12900.0,21.4488,21.4757,21.4398,21.4757,12900.0
2012-08-23 12:00:00,23.94,23.94,23.8,23.81,26400.0,21.4757,21.4757,21.3501,21.3591,26400.0
2012-08-23 12:05:00,23.81,23.83,23.78,23.83,7700.0,21.3591,21.377,21.3322,21.377,7700.0
2012-08-23 12:10:00,23.83,23.85,23.82,23.82,10400.0,21.377,21.395,21.368,21.368,10400.0
2012-08-23 12:15:00,23.77,23.89,23.74,23.87,16300.0,21.3232,21.4308,21.2963,21.4129,16300.0
2012-08-23 12:20:00,23.87,23.88,23.8,23.86,13200.0,21.4129,21.4219,21.3501,21.4039,13200.0
2012-08-23 12:25:00,23.86,23.86,23.82,23.84,14400.0,21.4039,21.4039,21.368,21.386,14400.0
2012-08-23 12:30:00,23.83,23.84,23.8,23.8,6000.0,21.377,21.386,21.3501,21.3501,6000.0
2012-08-23 12:35:00,23.8,23.8,23.75,23.8,12400.0,21.3501,21.3501,21.3052,21.3501,12400.0
2012-08-23 12:40:00,23.8,23.85,23.8,23.85,9400.0,21.3501,21.395,21.3501,21.395,9400.0
2012-08-23 12:45:00,23.85,23.85,23.77,23.78,25300.0,21.395,21.395,21.3232,21.3322,25300.0
2012-08-23 12:50:00,23.78,23.88,23.77,23.82,89700.0,21.3322,21.4219,21.3232,21.368,89700.0
2012-08-23 12:55:00,23.81,23.84,23.79,23.82,57300.0,21.3591,21.386,21.3411,21.368,57300.0
2012-08-23 13:00:00,23.83,23.83,23.74,23.75,18300.0,21.377,21.377,21.2963,21.3052,18300.0
2012-08-23 13:05:00,23.75,23.75,23.64,23.67,12200.0,21.3052,21.3052,21.2066,21.2335,12200.0
2012-08-23 13:10:00,23.67,23.7,23.63,23.63,6300.0,21.2335,21.2604,21.1976,21.1976,6300.0
2012-08-23 13:15:00,23.62,23.67,23.62,23.67,3000.0,21.1886,21.2335,21.1886,21.2335,3000.0
2012-08-23 13:20:00,23.67,23.67,23.59,23.59,8500.0,21.2335,21.2335,21.1617,21.1617,8500.0
2012-08-23 13:25:00,23.55,23.66,23.52,23.62,20500.0,21.1258,21.2245,21.0989,21.1886,20500.0
2012-08-23 13:30:00,23.62,23.64,23.61,23.62,15200.0,21.1886,21.2066,21.1797,21.1886,15200.0
2012-08-23 13:35:00,23.63,23.66,23.63,23.64,9600.0,21.1976,21.2245,21.1976,21.2066,9600.0
2012-08-23 13:40:00,23.63,23.68,23.63,23.68,6100.0,21.1976,21.2425,21.1976,21.2425,6100.0
2012-08-23 13:45:00,23.68,23.69,23.67,23.68,4400.0,21.2425,21.2514,21.2335,21.2425,4400.0
2012-08-23 13:50:00,23.68,23.68,23.59,23.65,12500.0,21.2425,21.2425,21.1617,21.2155,12500.0
2012-08-23 13:55:00,23.66,23.66,23.57,23.58,8600.0,21.2245,21.2245,21.1438,21.1527,8600.0
2012-08-23 14:00:00,23.58,23.62,23.57,23.6,13300.0,21.1527,21.1886,21.1438,21.1707,13300.0
2012-08-23 14:05:00,23.6,23.66,23.59,23.66,4500.0,21.1707,21.2245,21.1617,21.2245,4500.0
2012-08-23 14:10:00,23.66,23.66,23.63,23.63,10900.0,21.2245,21.2245,21.1976,21.1976,10900.0
2012-08-23 14:15:00,23.63,23.68,23.63,23.65,7200.0,21.1976,21.2425,21.1976,21.2155,7200.0
2012-08-23 14:20:00,23.65,23.67,23.62,23.66,9800.0,21.2155,21.2335,21.1886,21.2245,9800.0
2012-08-23 14:25:00,23.67,23.7,23.64,23.64,4400.0,21.2335,21.2604,21.2066,21.2066,4400.0
2012-08-23 14:30:00,23.64,23.66,23.64,23.66,4500.0,21.2066,21.2245,21.2066,21.2245,4500.0
2012-08-23 14:35:00,23.65,23.66,23.63,23.64,5200.0,21.2155,21.2245,21.1976,21.2066,5200.0
2012-08-23 14:40:00,23.63,23.67,23.63,23.66,6200.0,21.1976,21.2335,21.1976,21.2245,6200.0
2012-08-23 14:45:00,23.66,23.73,23.66,23.72,10000.0,21.2245,21.2873,21.2245,21.2783,10000.0
2012-08-23 14:50:00,23.72,23.73,23.71,23.72,6100.0,21.2783,21.2873,21.2694,21.2783,6100.0
2012-08-23 14:55:00,23.71,23.75,23.7,23.72,9500.0,21.2694,21.3052,21.2604,21.2783,9500.0
2012-08-23 15:00:00,23.72,23.74,23.7,23.74,9100.0,21.2783,21.2963,21.2604,21.2963,9100.0
2012-08-23 15:05:00,23.74,23.81,23.74,23.81,7200.0,21.2963,21.3591,21.2963,21.3591,7200.0
2012-08-23 15:10:00,23.82,23.85,23.79,23.79,15100.0,21.368,21.395,21.3411,21.3411,15100.0
2012-08-23 15:15:00,23.79,23.82,23.75,23.77,18400.0,21.3411,21.368,21.3052,21.3232,18400.0
2012-08-23 15:20:00,23.77,23.83,23.71,23.72,74700.0,21.3232,21.377,21.2694,21.2783,74700.0
2012-08-23 15:25:00,23.71,23.72,23.66,23.71,13200.0,21.2694,21.2783,21.2245,21.2694,13200.0
2012-08-23 15:30:00,23.72,23.72,23.67,23.69,8000.0,21.2783,21.2783,21.2335,21.2514,8000.0
2012-08-23 15:35:00,23.69,23.74,23.66,23.69,13900.0,21.2514,21.2963,21.2245,21.2514,13900.0
2012-08-23 15:40:00,23.69,23.71,23.69,23.7,11300.0,21.2514,21.2694,21.2514,21.2604,11300.0
2012-08-23 15:45:00,23.7,23.72,23.69,23.71,21700.0,21.2604,21.2783,21.2514,21.2694,21700.0
2012-08-23 15:50:00,23.7,23.72,23.68,23.7,34000.0,21.2604,21.2783,21.2425,21.2604,34000.0
2012-08-23 15:55:00,23.7,23.72,23.68,23.72,41200.0,21.2604,21.2783,21.2425,21.2783,41200.0
2012-08-24 09:30:00,23.77,23.81,23.67,23.78,21900.0,21.3232,21.3591,21.2335,21.3322,21900.0
2012-08-24 09:35:00,23.78,23.78,23.55,23.55,11300.0,21.3322,21.3322,21.1258,21.1258,11300.0
2012-08-24 09:40:00,23.57,23.63,23.54,23.57,52300.0,21.1438,21.1976,21.1169,21.1438,52300.0
2012-08-24 09:45:00,23.58,23.63,23.57,23.63,4900.0,21.1527,21.1976,21.1438,21.1976,4900.0
2012-08-24 09:50:00,23.62,23.63,23.6,23.62,4700.0,21.1886,21.1976,21.1707,21.1886,4700.0
2012-08-24 09:55:00,23.62,23.62,23.55,23.57,4900.0,21.1886,21.1886,21.1258,21.1438,4900.0
2012-08-24 10:00:00,23.57,23.63,23.54,23.54,3300.0,21.1438,21.1976,21.1169,21.1169,3300.0
2012-08-24 10:05:00,23.56,23.57,23.54,23.55,4700.0,21.1348,21.1438,21.1169,21.1258,4700.0
2012-08-24 10:10:00,23.54,23.59,23.54,23.59,2400.0,21.1169,21.1617,21.1169,21.1617,2400.0
2012-08-24 10:15:00,23.56,23.56,23.52,23.53,5600.0,21.1348,21.1348,21.0989,21.1079,5600.0
2012-08-24 10:20:00,23.52,23.52,23.43,23.51,26900.0,21.0989,21.0989,21.0182,21.09,26900.0
2012-08-24 10:25:00,23.51,23.54,23.51,23.54,4700.0,21.09,21.1169,21.09,21.1169,4700.0
2012-08-24 10:30:00,23.55,23.63,23.54,23.62,5600.0,21.1258,21.1976,21.1169,21.1886,5600.0
2012-08-24 10:35:00,23.62,23.68,23.6,23.68,5900.0,21.1886,21.2425,21.1707,21.2425,5900.0
2012-08-24 10:40:00,23.65,23.68,23.59,23.61,7600.0,21.2155,21.2425,21.1617,21.1797,7600.0
2012-08-24 10:45:00,23.62,23.66,23.57,23.57,18400.0,21.1886,21.2245,21.1438,21.1438,18400.0
2012-08-24 10:50:00,23.58,23.6,23.55,23.6,2800.0,21.1527,21.1707,21.1258,21.1707,2800.0
2012-08-24 10:55:00,23.6,23.6,23.55,23.55,2400.0,21.1707,21.1707,21.1258,21.1258,2400.0
2012-08-24 11:00:00,23.56,23.62,23.56,23.62,4200.0,21.1348,21.1886,21.1348,21.1886,4200.0
2012-08-24 11:05:00,23.61,23.62,23.56,23.59,8800.0,21.1797,21.1886,21.1348,21.1617,8800.0
2012-08-24 11:10:00,23.56,23.56,23.53,23.54,3000.0,21.1348,21.1348,21.1079,21.1169,3000.0
2012-08-24 11:15:00,23.55,23.7,23.54,23.7,11900.0,21.1258,21.2604,21.1169,21.2604,11900.0
2012-08-24 11:20:00,23.69,23.69,23.59,23.59,1700.0,21.2514,21.2514,21.1617,21.1617,1700.0
2012-08-24 11:25:00,23.58,23.62,23.57,23.58,5200.0,21.1527,21.1886,21.1438,21.1527,5200.0
2012-08-24 11:30:00,23.57,23.6,23.56,23.56,2900.0,21.1438,21.1707,21.1348,21.1348,2900.0
2012-08-24 11:35:00,23.57,23.62,23.57,23.59,11200.0,21.1438,21.1886,21.1438,21.1617,11200.0
2012-08-24 11:40:00,23.58,23.58,23.5,23.52,3500.0,21.1527,21.1527,21.081,21.0989,3500.0
2012-08-24 11:45:00,23.53,23.53,23.48,23.49,6400.0,21.1079,21.1079,21.063,21.072,6400.0
2012-08-24 11:50:00,23.49,23.49,23.46,23.49,2000.0,21.072,21.072,21.0451,21.072,2000.0
2012-08-24 11:55:00,23.48,23.5,23.48,23.49,8000.0,21.063,21.081,21.063,21.072,8000.0
2012-08-24 12:00:00,23.5,23.52,23.48,23.5,99400.0,21.081,21.0989,21.063,21.081,99400.0
2012-08-24 12:05:00,23.5,23.6,23.5,23.59,28300.0,21.081,21.1707,21.081,21.1617,28300.0
2012-08-24 12:10:00,23.58,23.59,23.56,23.59,2500.0,21.1527,21.1617,21.1348,21.1617,2500.0
2012-08-24 12:15:00,23.59,23.63,23.56,23.57,31000.0,21.1617,21.1976,21.1348,21.1438,31000.0
2012-08-24 12:20:00,23.57,23.57,23.49,23.51,112000.0,21.1438,21.1438,21.072,21.09,112000.0
2012-08-24 12:25:00,23.51,23.61,23.49,23.61,4700.0,21.09,21.1797,21.072,21.1797,4700.0
2012-08-24 12:30:00,23.62,23.65,23.62,23.64,5000.0,21.1886,21.2155,21.1886,21.2066,5000.0
2012-08-24 12:35:00,23.64,23.66,23.64,23.65,2900.0,21.2066,21.2245,21.2066,21.2155,2900.0
2012-08-24 12:40:00,23.65,23.65,23.64,23.64,4500.0,21.2155,21.2155,21.2066,21.2066,4500.0
2012-08-24 12:45:00,23.67,23.7,23.66,23.69,6200.0,21.2335,21.2604,21.2245,21.2514,6200.0
2012-08-24 12:50:00,23.69,23.7,23.68,23.69,1500.0,21.2514,21.2604,21.2425,21.2514,1500.0
2012-08-24 12:55:00,23.71,23.71,23.66,23.66,2500.0,21.2694,21.2694,21.2245,21.2245,2500.0
2012-08-24 13:00:00,23.69,23.69,23.65,23.65,1700.0,21.2514,21.2514,21.2155,21.2155,1700.0
2012-08-24 13:05:00,23.66,23.7,23.66,23.7,2800.0,21.2245,21.2604,21.2245,21.2604,2800.0
2012-08-24 13:10:00,23.7,23.76,23.7,23.75,8400.0,21.2604,21.3142,21.2604,21.3052,8400.0
2012-08-24 13:15:00,23.75,23.77,23.73,23.76,26500.0,21.3052,21.3232,21.2873,21.3142,26500.0
2012-08-24 13:20:00,23.76,23.78,23.74,23.78,13700.0,21.3142,21.3322,21.2963,21.3322,13700.0
2012-08-24 13:25:00,23.79,23.83,23.79,23.8,12000.0,21.3411,21.377,21.3411,21.3501,12000.0
2012-08-24 13:30:00,23.81,23.86,23.8,23.84,11200.0,21.3591,21.4039,21.3501,21.386,11200.0
2012-08-24 13:35:00,23.84,23.86,23.84,23.86,13500.0,21.386,21.4039,21.386,21.4039,13500.0
2012-08-24 13:40:00,23.86,23.9,23.85,23.9,3800.0,21.4039,21.4398,21.395,21.4398,3800.0
2012-08-24 13:45:00,23.9,23.96,23.9,23.92,3600.0,21.4398,21.4936,21.4398,21.4577,3600.0
2012-08-24 13:50:00,23.92,23.92,23.87,23.87,4100.0,21.4577,21.4577,21.4129,21.4129,4100.0
2012-08-24 13:55:00,23.87,23.87,23.76,23.79,4300.0,21.4129,21.4129,21.3142,21.3411,4300.0
2012-08-24 14:00:00,23.77,23.78,23.77,23.78,1100.0,21.3232,21.3322,21.3232,21.3322,1100.0
2012-08-24 14:05:00,23.78,23.78,23.76,23.78,3800.0,21.3322,21.3322,21.3142,21.3322,3800.0
2012-08-24 14:10:00,23.78,23.8,23.75,23.77,20900.0,21.3322,21.3501,21.3052,21.3232,20900.0
2012-08-24 14:15:00,23.76,23.8,23.76,23.8,5100.0,21.3142,21.3501,21.3142,21.3501,5100.0
2012-08-24 14:20:00,23.8,23.8,23.78,23.78,1300.0,21.3501,21.3501,21.3322,21.3322,1300.0
2012-08-24 14:25:00,23.77,23.78,23.75,23.75,3600.0,21.3232,21.3322,21.3052,21.3052,3600.0
2012-08-24 14:30:00,23.75,23.76,23.69,23.7,26600.0,21.3052,21.3142,21.2514,21.2604,26600.0
2012-08-24 14:35:00,23.69,23.7,23.61,23.61,43700.0,21.2514,21.2604,21.1797,21.1797,43700.0
2012-08-24 14:40:00,23.62,23.66,23.58,23.66,20300.0,21.1886,21.2245,21.1527,21.2245,20300.0
2012-08-24 14:45:00,23.65,23.67,23.62,23.64,6900.0,21.2155,21.2335,21.1886,21.2066,6900.0
2012-08-24 14:50:00,23.64,23.67,23.64,23.67,3700.0,21.2066,21.2335,21.2066,21.2335,3700.0
2012-08-24 14:55:00,23.66,23.69,23.66,23.68,2000.0,21.2245,21.2514,21.2245,21.2425,2000.0
2012-08-24 15:00:00,23.68,23.69,23.66,23.67,8300.0,21.2425,21.2514,21.2245,21.2335,8300.0
2012-08-24 15:05:00,23.67,23.73,23.67,23.73,7700.0,21.2335,21.2873,21.2335,21.2873,7700.0
2012-08-24 15:10:00,23.74,23.75,23.69,23.73,8000.0,21.2963,21.3052,21.2514,21.2873,8000.0
2012-08-24 15:15:00,23.74,23.76,23.73,23.74,6000.0,21.2963,21.3142,21.2873,21.2963,6000.0
2012-08-24 15:20:00,23.74,23.74,23.69,23.71,6600.0,21.2963,21.2963,21.2514,21.2694,6600.0
2012-08-24 15:25:00,23.72,23.76,23.72,23.76,5900.0,21.2783,21.3142,21.2783,21.3142,5900.0
2012-08-24 15:30:00,23.76,23.77,23.73,23.73,8600.0,21.3142,21.3232,21.2873,21.2873,8600.0
2012-08-24 15:35:00,23.72,23.72,23.71,23.72,4800.0,21.2783,21.2783,21.2694,21.2783,4800.0
2012-08-24 15:40:00,23.73,23.76,23.7,23.73,12400.0,21.2873,21.3142,21.2604,21.2873,12400.0
2012-08-24 15:45:00,23.73,23.77,23.73,23.75,17600.0,21.2873,21.3232,21.2873,21.3052,17600.0
2012-08-24 15:50:00,23.75,23.77,23.69,23.69,17100.0,21.3052,21.3232,21.2514,21.2514,17100.0
2012-08-24 15:55:00,23.69,23.75,23.69,23.71,31200.0,21.2514,21.3052,21.2514,21.2694,31200.0
2012-08-27 09:30:00,23.99,23.99,23.81,23.92,24400.0,21.5205,21.5205,21.3591,21.4577,24400.0
2012-08-27 09:35:00,23.92,23.93,23.78,23.78,22100.0,21.4577,21.4667,21.3322,21.3322,22100.0
2012-08-27 09:40:00,23.79,23.82,23.7,23.8,38800.0,21.3411,21.368,21.2604,21.3501,38800.0
2012-08-27 09:45:00,23.81,23.81,23.64,23.8,12900.0,21.3591,21.3591,21.2066,21.3501,12900.0
2012-08-27 09:50:00,23.8,23.8,23.7,23.74,9700.0,21.3501,21.3501,21.2604,21.2963,9700.0
2012-08-27 09:55:00,23.73,23.74,23.7,23.71,6800.0,21.2873,21.2963,21.2604,21.2694,6800.0
2012-08-27 10:00:00,23.71,23.76,23.66,23.71,26800.0,21.2694,21.3142,21.2245,21.2694,26800.0
2012-08-27 10:05:00,23.71,23.73,23.65,23.7,9400.0,21.2694,21.2873,21.2155,21.2604,9400.0
2012-08-27 10:10:00,23.7,23.75,23.7,23.72,5700.0,21.2604,21.3052,21.2604,21.2783,5700.0
2012-08-27 10:15:00,23.72,23.83,23.71,23.83,6600.0,21.2783,21.377,21.2694,21.377,6600.0
2012-08-27 10:20:00,23.83,23.83,23.77,23.82,28700.0,21.377,21.377,21.3232,21.368,28700.0
2012-08-27 10:25:00,23.81,23.82,23.72,23.76,3100.0,21.3591,21.368,21.2783,21.3142,3100.0
2012-08-27 10:30:00,23.78,23.85,23.76,23.85,3600.0,21.3322,21.395,21.3142,21.395,3600.0
2012-08-27 10:35:00,23.85,23.86,23.79,23.82,5200.0,21.395,21.4039,21.3411,21.368,5200.0
2012-08-27 10:40:00,23.82,23.85,23.81,23.83,2600.0,21.368,21.395,21.3591,21.377,2600.0
2012-08-27 10:45:00,23.83,23.89,23.82,23.86,15500.0,21.377,21.4308,21.368,21.4039,15500.0
2012-08-27 10:50:00,23.88,23.92,23.85,23.86,15300.0,21.4219,21.4577,21.395,21.4039,15300.0
2012-08-27 10:55:00,23.85,23.92,23.82,23.92,15600.0,21.395,21.4577,21.368,21.4577,15600.0
2012-08-27 11:00:00,23.91,23.94,23.88,23.94,3300.0,21.4488,21.4757,21.4219,21.4757,3300.0
2012-08-27 11:05:00,23.95,24.05,23.95,24.03,35900.0,21.4847,21.5744,21.4847,21.5564,35900.0
2012-08-27 11:10:00,24.03,24.1,24.01,24.06,52700.0,21.5564,21.6192,21.5385,21.5833,52700.0
2012-08-27 11:15:00,24.07,24.23,24.07,24.21,36400.0,21.5923,21.7358,21.5923,21.7179,36400.0
2012-08-27 11:20:00,24.21,24.23,24.11,24.19,17700.0,21.7179,21.7358,21.6282,21.7,17700.0
2012-08-27 11:25:00,24.18,24.2,24.12,24.14,17300.0,21.691,21.7089,21.6372,21.6551,17300.0
2012-08-27 11:30:00,24.16,24.2,24.15,24.18,22400.0,21.673,21.7089,21.6641,21.691,22400.0
2012-08-27 11:35:00,24.18,24.21,24.17,24.21,8300.0,21.691,21.7179,21.682,21.7179,8300.0
2012-08-27 11:40:00,24.21,24.25,24.08,24.08,90700.0,21.7179,21.7538,21.6013,21.6013,90700.0
2012-08-27 11:45:00,24.08,24.15,24.03,24.13,84300.0,21.6013,21.6641,21.5564,21.6461,84300.0
2012-08-27 11:50:00,24.13,24.15,24.02,24.13,31500.0,21.6461,21.6641,21.5475,21.6461,31500.0
2012-08-27 11:55:00,24.13,24.15,24.11,24.11,17200.0,21.6461,21.6641,21.6282,21.6282,17200.0
2012-08-27 12:00:00,24.12,24.12,24.06,24.06,5300.0,21.6372,21.6372,21.5833,21.5833,5300.0
2012-08-27 12:05:00,24.06,24.06,24.01,24.03,4400.0,21.5833,21.5833,21.5385,21.5564,4400.0
2012-08-27 12:10:00,24.03,24.17,24.03,24.16,51100.0,21.5564,21.682,21.5564,21.673,51100.0
2012-08-27 12:15:00,24.16,24.22,24.16,24.18,22300.0,21.673,21.7269,21.673,21.691,22300.0
2012-08-27 12:20:00,24.17,24.23,24.17,24.2,19300.0,21.682,21.7358,21.682,21.7089,19300.0
2012-08-27 12:25:00,24.2,24.28,24.15,24.22,25900.0,21.7089,21.7807,21.6641,21.7269,25900.0
2012-08-27 12:30:00,24.21,24.23,24.17,24.23,11600.0,21.7179,21.7358,21.682,21.7358,11600.0
2012-08-27 12:35:00,24.24,24.27,24.24,24.27,40500.0,21.7448,21.7717,21.7448,21.7717,40500.0
2012-08-27 12:40:00,24.26,24.26,24.21,24.23,3900.0,21.7628,21.7628,21.7179,21.7358,3900.0
2012-08-27 12:45:00,24.23,24.26,24.23,24.25,8800.0,21.7358,21.7628,21.7358,21.7538,8800.0
2012-08-27 12:50:00,24.25,24.26,24.22,24.25,7000.0,21.7538,21.7628,21.7269,21.7538,7000.0
2012-08-27 12:55:00,24.25,24.28,24.22,24.22,10400.0,21.7538,21.7807,21.7269,21.7269,10400.0
2012-08-27 13:00:00,24.22,24.25,24.21,24.25,19800.0,21.7269,21.7538,21.7179,21.7538,19800.0
2012-08-27 13:05:00,24.25,24.36,24.24,24.3,50500.0,21.7538,21.8525,21.7448,21.7986,50500.0
2012-08-27 13:10:00,24.29,24.34,24.29,24.33,8500.0,21.7897,21.8345,21.7897,21.8255,8500.0
2012-08-27 13:15:00,24.33,24.4,24.33,24.39,19900.0,21.8255,21.8883,21.8255,21.8794,19900.0
2012-08-27 13:20:00,24.39,24.47,24.38,24.45,27300.0,21.8794,21.9511,21.8704,21.9332,27300.0
2012-08-27 13:25:00,24.46,24.49,24.43,24.47,19200.0,21.9422,21.9691,21.9153,21.9511,19200.0
2012-08-27 13:30:00,24.47,24.49,24.41,24.41,19900.0,21.9511,21.9691,21.8973,21.8973,19900.0
2012-08-27 13:35:00,24.42,24.43,24.4,24.41,13500.0,21.9063,21.9153,21.8883,21.8973,13500.0
2012-08-27 13:40:00,24.4,24.41,24.31,24.33,19500.0,21.8883,21.8973,21.8076,21.8255,19500.0
2012-08-27 13:45:00,24.34,24.4,24.34,24.36,15200.0,21.8345,21.8883,21.8345,21.8525,15200.0
2012-08-27 13:50:00,24.35,24.42,24.35,24.39,42000.0,21.8435,21.9063,21.8435,21.8794,42000.0
2012-08-27 13:55:00,24.39,24.4,24.35,24.36,10100.0,21.8794,21.8883,21.8435,21.8525,10100.0
2012-08-27 14:00:00,24.36,24.42,24.36,24.4,43200.0,21.8525,21.9063,21.8525,21.8883,43200.0
2012-08-27 14:05:00,24.4,24.42,24.39,24.4,35600.0,21.8883,21.9063,21.8794,21.8883,35600.0
2012-08-27 14:10:00,24.41,24.46,24.4,24.4,30000.0,21.8973,21.9422,21.8883,21.8883,30000.0
2012-08-27 14:15:00,24.38,24.38,24.29,24.32,9200.0,21.8704,21.8704,21.7897,21.8166,9200.0
2012-08-27 14:20:00,24.32,24.39,24.27,24.32,55900.0,21.8166,21.8794,21.7717,21.8166,55900.0
2012-08-27 14:25:00,24.32,24.37,24.32,24.36,23800.0,21.8166,21.8614,21.8166,21.8525,23800.0
2012-08-27 14:30:00,24.36,24.4,24.32,24.39,28300.0,21.8525,21.8883,21.8166,21.8794,28300.0
2012-08-27 14:35:00,24.39,24.39,24.36,24.36,3900.0,21.8794,21.8794,21.8525,21.8525,3900.0
2012-08-27 14:40:00,24.36,24.37,24.34,24.35,6000.0,21.8525,21.8614,21.8345,21.8435,6000.0
2012-08-27 14:45:00,24.35,24.35,24.33,24.34,13500.0,21.8435,21.8435,21.8255,21.8345,13500.0
2012-08-27 14:50:00,24.33,24.34,24.3,24.31,5800.0,21.8255,21.8345,21.7986,21.8076,5800.0
2012-08-27 14:55:00,24.31,24.36,24.31,24.36,19800.0,21.8076,21.8525,21.8076,21.8525,19800.0
2012-08-27 15:00:00,24.35,24.35,24.32,24.34,13200.0,21.8435,21.8435,21.8166,21.8345,13200.0
2012-08-27 15:05:00,24.35,24.36,24.32,24.32,12600.0,21.8435,21.8525,21.8166,21.8166,12600.0
2012-08-27 15:10:00,24.32,24.33,24.3,24.3,9200.0,21.8166,21.8255,21.7986,21.7986,9200.0
2012-08-27 15:15:00,24.31,24.32,24.26,24.3,11400.0,21.8076,21.8166,21.7628,21.7986,11400.0
2012-08-27 15:20:00,24.3,24.33,24.28,24.32,17600.0,21.7986,21.8255,21.7807,21.8166,17600.0
2012-08-27 15:25:00,24.32,24.39,24.32,24.39,18800.0,21.8166,21.8794,21.8166,21.8794,18800.0
2012-08-27 15:30:00,24.39,24.4,24.38,24.39,45600.0,21.8794,21.8883,21.8704,21.8794,45600.0
2012-08-27 15:35:00,24.39,24.43,24.38,24.4,30400.0,21.8794,21.9153,21.8704,21.8883,30400.0
2012-08-27 15:40:00,24.4,24.43,24.39,24.39,41900.0,21.8883,21.9153,21.8794,21.8794,41900.0
2012-08-27 15:45:00,24.39,24.42,24.39,24.39,17700.0,21.8794,21.9063,21.8794,21.8794,17700.0
2012-08-27 15:50:00,24.39,24.46,24.39,24.43,76000.0,21.8794,21.9422,21.8794,21.9153,76000.0
2012-08-27 15:55:00,24.43,24.6,24.4,24.55,178100.0,21.9153,22.0678,21.8883,22.0229,178100.0
2012-08-28 09:30:00,24.41,24.56,24.35,24.42,103300.0,21.8973,22.0319,21.8435,21.9063,103300.0
2012-08-28 09:35:00,24.38,25.19,24.29,24.91,243000.0,21.8704,22.597,21.7897,22.3458,243000.0
2012-08-28 09:40:00,24.9,25.3,24.84,25.11,216300.0,22.3369,22.6957,22.283,22.5253,216300.0
2012-08-28 09:45:00,25.14,25.14,24.77,24.96,88500.0,22.5522,22.5522,22.2203,22.3907,88500.0
2012-08-28 09:50:00,24.96,25.09,24.93,24.95,83300.0,22.3907,22.5073,22.3638,22.3817,83300.0
2012-08-28 09:55:00,24.95,25.04,24.63,24.65,79200.0,22.3817,22.4625,22.0947,22.1126,79200.0
2012-08-28 10:00:00,24.64,24.76,24.47,24.73,73400.0,22.1036,22.2113,21.9511,22.1844,73400.0
2012-08-28 10:05:00,24.73,24.8,24.71,24.77,11500.0,22.1844,22.2472,22.1664,22.2203,11500.0
2012-08-28 10:10:00,24.76,24.77,24.66,24.66,15500.0,22.2113,22.2203,22.1216,22.1216,15500.0
2012-08-28 10:15:00,24.66,25.0,24.66,24.71,118800.0,22.1216,22.4266,22.1216,22.1664,118800.0
2012-08-28 10:20:00,24.72,24.87,24.72,24.75,16000.0,22.1754,22.31,22.1754,22.2023,16000.0
2012-08-28 10:25:00,24.76,24.77,24.6,24.63,22600.0,22.2113,22.2203,22.0678,22.0947,22600.0
2012-08-28 10:30:00,24.64,24.74,24.58,24.58,27600.0,22.1036,22.1933,22.0498,22.0498,27600.0
2012-08-28 10:35:00,24.58,24.6,24.5,24.54,31900.0,22.0498,22.0678,21.978,22.0139,31900.0
2012-08-28 10:40:00,24.54,24.54,24.35,24.43,67600.0,22.0139,22.0139,21.8435,21.9153,67600.0
2012-08-28 10:45:00,24.42,24.45,24.28,24.32,41500.0,21.9063,21.9332,21.7807,21.8166,41500.0
2012-08-28 10:50:00,24.31,24.35,24.21,24.24,27600.0,21.8076,21.8435,21.7179,21.7448,27600.0
2012-08-28 10:55:00,24.24,24.25,24.07,24.1,57200.0,21.7448,21.7538,21.5923,21.6192,57200.0
2012-08-28 11:00:00,24.1,24.1,23.94,23.97,113400.0,21.6192,21.6192,21.4757,21.5026,113400.0
2012-08-28 11:05:00,23.97,23.99,23.91,23.95,46600.0,21.5026,21.5205,21.4488,21.4847,46600.0
2012-08-28 11:10:00,23.95,23.95,23.83,23.93,32600.0,21.4847,21.4847,21.377,21.4667,32600.0
2012-08-28 11:15:00,23.94,24.17,23.94,24.14,50400.0,21.4757,21.682,21.4757,21.6551,50400.0
2012-08-28 11:20:00,24.14,24.15,24.03,24.05,13400.0,21.6551,21.6641,21.5564,21.5744,13400.0
2012-08-28 11:25:00,24.06,24.07,23.97,23.99,13800.0,21.5833,21.5923,21.5026,21.5205,13800.0
2012-08-28 11:30:00,23.99,24.07,23.94,24.03,25600.0,21.5205,21.5923,21.4757,21.5564,25600.0
2012-08-28 11:35:00,24.01,24.14,24.01,24.14,23700.0,21.5385,21.6551,21.5385,21.6551,23700.0
2012-08-28 11:40:00,24.14,24.14,24.07,24.11,16900.0,21.6551,21.6551,21.5923,21.6282,16900.0
2012-08-28 11:45:00,24.11,24.25,24.1,24.24,26900.0,21.6282,21.7538,21.6192,21.7448,26900.0
2012-08-28 11:50:00,24.23,24.34,24.21,24.31,40800.0,21.7358,21.8345,21.7179,21.8076,40800.0
2012-08-28 11:55:00,24.32,24.33,24.13,24.2,24000.0,21.8166,21.8255,21.6461,21.7089,24000.0
2012-08-28 12:00:00,24.2,24.22,24.11,24.17,51600.0,21.7089,21.7269,21.6282,21.682,51600.0
2012-08-28 12:05:00,24.17,24.2,24.09,24.09,9000.0,21.682,21.7089,21.6102,21.6102,9000.0
2012-08-28 12:10:00,24.08,24.08,23.99,24.0,18700.0,21.6013,21.6013,21.5205,21.5295,18700.0
2012-08-28 12:15:00,24.0,24.0,23.86,23.87,56000.0,21.5295,21.5295,21.4039,21.4129,56000.0
2012-08-28 12:20:00,23.87,23.99,23.86,23.93,24000.0,21.4129,21.5205,21.4039,21.4667,24000.0
2012-08-28 12:25:00,23.9,23.94,23.9,23.92,8200.0,21.4398,21.4757,21.4398,21.4577,8200.0
2012-08-28 12:30:00,23.94,23.98,23.93,23.95,6500.0,21.4757,21.5116,21.4667,21.4847,6500.0
2012-08-28 12:35:00,23.96,24.0,23.94,23.95,33000.0,21.4936,21.5295,21.4757,21.4847,33000.0
2012-08-28 12:40:00,23.95,23.98,23.95,23.96,10300.0,21.4847,21.5116,21.4847,21.4936,10300.0
2012-08-28 12:45:00,23.96,24.0,23.96,23.99,7200.0,21.4936,21.5295,21.4936,21.5205,7200.0
2012-08-28 12:50:00,23.96,23.98,23.95,23.95,7700.0,21.4936,21.5116,21.4847,21.4847,7700.0
2012-08-28 12:55:00,23.98,24.03,23.97,24.01,16200.0,21.5116,21.5564,21.5026,21.5385,16200.0
2012-08-28 13:00:00,24.01,24.01,23.97,23.98,15000.0,21.5385,21.5385,21.5026,21.5116,15000.0
2012-08-28 13:05:00,23.98,24.03,23.96,24.01,17300.0,21.5116,21.5564,21.4936,21.5385,17300.0
2012-08-28 13:10:00,24.01,24.01,23.95,23.96,9900.0,21.5385,21.5385,21.4847,21.4936,9900.0
2012-08-28 13:15:00,23.96,23.97,23.94,23.94,8200.0,21.4936,21.5026,21.4757,21.4757,8200.0
2012-08-28 13:20:00,23.95,23.95,23.91,23.91,9400.0,21.4847,21.4847,21.4488,21.4488,9400.0
2012-08-28 13:25:00,23.9,23.9,23.77,23.77,20900.0,21.4398,21.4398,21.3232,21.3232,20900.0
2012-08-28 13:30:00,23.77,23.8,23.66,23.75,53700.0,21.3232,21.3501,21.2245,21.3052,53700.0
2012-08-28 13:35:00,23.75,23.83,23.68,23.73,66300.0,21.3052,21.377,21.2425,21.2873,66300.0
2012-08-28 13:40:00,23.75,23.81,23.71,23.8,15300.0,21.3052,21.3591,21.2694,21.3501,15300.0
2012-08-28 13:45:00,23.8,23.84,23.76,23.84,6600.0,21.3501,21.386,21.3142,21.386,6600.0
2012-08-28 13:50:00,23.83,23.83,23.66,23.67,30900.0,21.377,21.377,21.2245,21.2335,30900.0
2012-08-28 13:55:00,23.68,23.75,23.68,23.72,10000.0,21.2425,21.3052,21.2425,21.2783,10000.0
2012-08-28 14:00:00,23.72,23.73,23.69,23.7,9100.0,21.2783,21.2873,21.2514,21.2604,9100.0
2012-08-28 14:05:00,23.7,23.71,23.68,23.69,18200.0,21.2604,21.2694,21.2425,21.2514,18200.0
2012-08-28 14:10:00,23.69,23.73,23.68,23.7,22100.0,21.2514,21.2873,21.2425,21.2604,22100.0
2012-08-28 14:15:00,23.69,23.7,23.62,23.69,18100.0,21.2514,21.2604,21.1886,21.2514,18100.0
2012-08-28 14:20:00,23.68,23.69,23.67,23.68,6000.0,21.2425,21.2514,21.2335,21.2425,6000.0
2012-08-28 14:25:00,23.68,23.7,23.62,23.63,26700.0,21.2425,21.2604,21.1886,21.1976,26700.0
2012-08-28 14:30:00,23.63,23.64,23.46,23.46,43100.0,21.1976,21.2066,21.0451,21.0451,43100.0
2012-08-28 14:35:00,23.46,23.55,23.44,23.53,42000.0,21.0451,21.1258,21.0272,21.1079,42000.0
2012-08-28 14:40:00,23.53,23.57,23.5,23.51,21100.0,21.1079,21.1438,21.081,21.09,21100.0
2012-08-28 14:45:00,23.51,23.51,23.25,23.25,134100.0,21.09,21.09,20.8567,20.8567,134100.0
2012-08-28 14:50:00,23.25,23.28,23.16,23.21,112900.0,20.8567,20.8836,20.776,20.8208,112900.0
2012-08-28 14:55:00,23.21,23.27,23.16,23.23,70400.0,20.8208,20.8747,20.776,20.8388,70400.0
2012-08-28 15:00:00,23.23,23.36,23.21,23.34,90200.0,20.8388,20.9554,20.8208,20.9375,90200.0
2012-08-28 15:05:00,23.34,23.46,23.34,23.45,48500.0,20.9375,21.0451,20.9375,21.0361,48500.0
2012-08-28 15:10:00,23.45,23.47,23.4,23.47,31200.0,21.0361,21.0541,20.9913,21.0541,31200.0
2012-08-28 15:15:00,23.48,23.62,23.46,23.59,133400.0,21.063,21.1886,21.0451,21.1617,133400.0
2012-08-28 15:20:00,23.59,23.67,23.58,23.67,65600.0,21.1617,21.2335,21.1527,21.2335,65600.0
2012-08-28 15:25:00,23.67,23.73,23.62,23.72,53300.0,21.2335,21.2873,21.1886,21.2783,53300.0
2012-08-28 15:30:00,23.72,23.76,23.71,23.75,38900.0,21.2783,21.3142,21.2694,21.3052,38900.0
2012-08-28 15:35:00,23.75,23.81,23.75,23.79,40100.0,21.3052,21.3591,21.3052,21.3411,40100.0
2012-08-28 15:40:00,23.8,23.8,23.75,23.79,98700.0,21.3501,21.3501,21.3052,21.3411,98700.0
2012-08-28 15:45:00,23.79,23.79,23.75,23.75,61400.0,21.3411,21.3411,21.3052,21.3052,61400.0
2012-08-28 15:50:00,23.75,23.83,23.74,23.76,47000.0,21.3052,21.377,21.2963,21.3142,47000.0
2012-08-28 15:55:00,23.76,23.82,23.69,23.82,118600.0,21.3142,21.368,21.2514,21.368,118600.0
2012-08-29 09:30:00,23.66,23.88,23.64,23.81,26500.0,21.2245,21.4219,21.2066,21.3591,26500.0
2012-08-29 09:35:00,23.81,23.94,23.8,23.89,13200.0,21.3591,21.4757,21.3501,21.4308,13200.0
2012-08-29 09:40:00,23.89,23.95,23.88,23.95,5200.0,21.4308,21.4847,21.4219,21.4847,5200.0
2012-08-29 09:45:00,23.94,23.97,23.94,23.96,2900.0,21.4757,21.5026,21.4757,21.4936,2900.0
2012-08-29 09:50:00,23.97,23.97,23.69,23.7,20700.0,21.5026,21.5026,21.2514,21.2604,20700.0
2012-08-29 09:55:00,23.69,23.69,23.37,23.59,45100.0,21.2514,21.2514,20.9644,21.1617,45100.0
2012-08-29 10:00:00,23.6,23.62,23.51,23.61,12200.0,21.1707,21.1886,21.09,21.1797,12200.0
2012-08-29 10:05:00,23.6,23.6,23.44,23.51,36100.0,21.1707,21.1707,21.0272,21.09,36100.0
2012-08-29 10:10:00,23.51,23.68,23.51,23.67,20000.0,21.09,21.2425,21.09,21.2335,20000.0
2012-08-29 10:15:00,23.63,23.63,23.54,23.56,24400.0,21.1976,21.1976,21.1169,21.1348,24400.0
2012-08-29 10:20:00,23.56,23.57,23.45,23.48,26600.0,21.1348,21.1438,21.0361,21.063,26600.0
2012-08-29 10:25:00,23.49,23.55,23.41,23.52,8700.0,21.072,21.1258,21.0002,21.0989,8700.0
2012-08-29 10:30:00,23.52,23.52,23.43,23.48,7400.0,21.0989,21.0989,21.0182,21.063,7400.0
2012-08-29 10:35:00,23.49,23.49,23.38,23.38,29400.0,21.072,21.072,20.9733,20.9733,29400.0
2012-08-29 10:40:00,23.37,23.44,23.33,23.44,14100.0,20.9644,21.0272,20.9285,21.0272,14100.0
2012-08-29 10:45:00,23.44,23.45,23.31,23.32,39000.0,21.0272,21.0361,20.9105,20.9195,39000.0
2012-08-29 10:50:00,23.31,23.35,23.23,23.35,23100.0,20.9105,20.9464,20.8388,20.9464,23100.0
2012-08-29 10:55:00,23.36,23.4,23.34,23.4,12000.0,20.9554,20.9913,20.9375,20.9913,12000.0
2012-08-29 11:00:00,23.4,23.45,23.4,23.4,9500.0,20.9913,21.0361,20.9913,20.9913,9500.0
2012-08-29 11:05:00,23.39,23.44,23.39,23.41,12200.0,20.9823,21.0272,20.9823,21.0002,12200.0
2012-08-29 11:10:00,23.41,23.48,23.41,23.47,37900.0,21.0002,21.063,21.0002,21.0541,37900.0
2012-08-29 11:15:00,23.47,23.59,23.46,23.55,58800.0,21.0541,21.1617,21.0451,21.1258,58800.0
2012-08-29 11:20:00,23.55,23.6,23.45,23.59,29400.0,21.1258,21.1707,21.0361,21.1617,29400.0
2012-08-29 11:25:00,23.58,23.62,23.5,23.52,16900.0,21.1527,21.1886,21.081,21.0989,16900.0
2012-08-29 11:30:00,23.52,23.59,23.52,23.58,2200.0,21.0989,21.1617,21.0989,21.1527,2200.0
2012-08-29 11:35:00,23.56,23.6,23.51,23.58,3400.0,21.1348,21.1707,21.09,21.1527,3400.0
2012-08-29 11:40:00,23.58,23.62,23.58,23.6,12600.0,21.1527,21.1886,21.1527,21.1707,12600.0
2012-08-29 11:45:00,23.61,23.65,23.61,23.64,2400.0,21.1797,21.2155,21.1797,21.2066,2400.0
2012-08-29 11:50:00,23.63,23.63,23.57,23.58,10100.0,21.1976,21.1976,21.1438,21.1527,10100.0
2012-08-29 11:55:00,23.57,23.58,23.53,23.53,2100.0,21.1438,21.1527,21.1079,21.1079,2100.0
2012-08-29 12:00:00,23.54,23.56,23.5,23.5,3000.0,21.1169,21.1348,21.081,21.081,3000.0
2012-08-29 12:05:00,23.49,23.49,23.47,23.47,900.0,21.072,21.072,21.0541,21.0541,900.0
2012-08-29 12:10:00,23.47,23.48,23.44,23.44,3300.0,21.0541,21.063,21.0272,21.0272,3300.0
2012-08-29 12:15:00,23.42,23.43,23.42,23.43,1900.0,21.0092,21.0182,21.0092,21.0182,1900.0
2012-08-29 12:20:00,23.42,23.44,23.41,23.44,9600.0,21.0092,21.0272,21.0002,21.0272,9600.0
2012-08-29 12:25:00,23.44,23.45,23.41,23.41,19900.0,21.0272,21.0361,21.0002,21.0002,19900.0
2012-08-29 12:30:00,23.41,23.49,23.41,23.43,10400.0,21.0002,21.072,21.0002,21.0182,10400.0
2012-08-29 12:35:00,23.43,23.54,23.43,23.52,31500.0,21.0182,21.1169,21.0182,21.0989,31500.0
2012-08-29 12:40:00,23.52,23.55,23.52,23.52,3200.0,21.0989,21.1258,21.0989,21.0989,3200.0
2012-08-29 12:45:00,23.52,23.56,23.5,23.51,7700.0,21.0989,21.1348,21.081,21.09,7700.0
2012-08-29 12:50:00,23.52,23.52,23.49,23.5,2700.0,21.0989,21.0989,21.072,21.081,2700.0
2012-08-29 12:55:00,23.49,23.5,23.43,23.45,22100.0,21.072,21.081,21.0182,21.0361,22100.0
2012-08-29 13:00:00,23.44,23.53,23.44,23.51,13400.0,21.0272,21.1079,21.0272,21.09,13400.0
2012-08-29 13:05:00,23.52,23.52,23.43,23.43,2600.0,21.0989,21.0989,21.0182,21.0182,2600.0
2012-08-29 13:10:00,23.43,23.54,23.43,23.54,12900.0,21.0182,21.1169,21.0182,21.1169,12900.0
2012-08-29 13:15:00,23.56,23.56,23.5,23.5,11800.0,21.1348,21.1348,21.081,21.081,11800.0
2012-08-29 13:20:00,23.51,23.6,23.51,23.54,34900.0,21.09,21.1707,21.09,21.1169,34900.0
2012-08-29 13:25:00,23.54,23.58,23.5,23.5,10300.0,21.1169,21.1527,21.081,21.081,10300.0
2012-08-29 13:30:00,23.51,23.52,23.5,23.5,4400.0,21.09,21.0989,21.081,21.081,4400.0
2012-08-29 13:35:00,23.5,23.57,23.49,23.57,8000.0,21.081,21.1438,21.072,21.1438,8000.0
2012-08-29 13:40:00,23.56,23.59,23.53,23.58,18300.0,21.1348,21.1617,21.1079,21.1527,18300.0
2012-08-29 13:45:00,23.58,23.59,23.5,23.53,16500.0,21.1527,21.1617,21.081,21.1079,16500.0
2012-08-29 13:50:00,23.53,23.54,23.48,23.49,4500.0,21.1079,21.1169,21.063,21.072,4500.0
2012-08-29 13:55:00,23.49,23.53,23.48,23.52,5100.0,21.072,21.1079,21.063,21.0989,5100.0
2012-08-29 14:00:00,23.55,23.56,23.5,23.51,4300.0,21.1258,21.1348,21.081,21.09,4300.0
2012-08-29 14:05:00,23.51,23.52,23.49,23.49,3100.0,21.09,21.0989,21.072,21.072,3100.0
2012-08-29 14:10:00,23.51,23.59,23.49,23.59,3000.0,21.09,21.1617,21.072,21.1617,3000.0
2012-08-29 14:15:00,23.6,23.61,23.59,23.6,4300.0,21.1707,21.1797,21.1617,21.1707,4300.0
2012-08-29 14:20:00,23.59,23.59,23.56,23.57,4000.0,21.1617,21.1617,21.1348,21.1438,4000.0
2012-08-29 14:25:00,23.56,23.58,23.55,23.55,10300.0,21.1348,21.1527,21.1258,21.1258,10300.0
2012-08-29 14:30:00,23.56,23.56,23.5,23.52,10800.0,21.1348,21.1348,21.081,21.0989,10800.0
2012-08-29 14:35:00,23.53,23.56,23.53,23.53,3500.0,21.1079,21.1348,21.1079,21.1079,3500.0
2012-08-29 14:40:00,23.54,23.54,23.51,23.53,5800.0,21.1169,21.1169,21.09,21.1079,5800.0
2012-08-29 14:45:00,23.52,23.57,23.52,23.57,63700.0,21.0989,21.1438,21.0989,21.1438,63700.0
2012-08-29 14:50:00,23.56,23.57,23.51,23.51,9900.0,21.1348,21.1438,21.09,21.09,9900.0
2012-08-29 14:55:00,23.51,23.59,23.51,23.58,7200.0,21.09,21.1617,21.09,21.1527,7200.0
2012-08-29 15:00:00,23.58,23.62,23.57,23.57,10900.0,21.1527,21.1886,21.1438,21.1438,10900.0
2012-08-29 15:05:00,23.56,23.64,23.55,23.64,13400.0,21.1348,21.2066,21.1258,21.2066,13400.0
2012-08-29 15:10:00,23.64,23.68,23.64,23.67,14300.0,21.2066,21.2425,21.2066,21.2335,14300.0
2012-08-29 15:15:00,23.67,23.71,23.65,23.66,14200.0,21.2335,21.2694,21.2155,21.2245,14200.0
2012-08-29 15:20:00,23.65,23.68,23.57,23.57,31400.0,21.2155,21.2425,21.1438,21.1438,31400.0
2012-08-29 15:25:00,23.57,23.57,23.53,23.56,9300.0,21.1438,21.1438,21.1079,21.1348,9300.0
2012-08-29 15:30:00,23.57,23.59,23.55,23.59,9100.0,21.1438,21.1617,21.1258,21.1617,9100.0
2012-08-29 15:35:00,23.59,23.61,23.56,23.56,12600.0,21.1617,21.1797,21.1348,21.1348,12600.0
2012-08-29 15:40:00,23.57,23.62,23.56,23.62,13400.0,21.1438,21.1886,21.1348,21.1886,13400.0
2012-08-29 15:45:00,23.61,23.61,23.55,23.56,14500.0,21.1797,21.1797,21.1258,21.1348,14500.0
2012-08-29 15:50:00,23.55,23.56,23.51,23.54,21600.0,21.1258,21.1348,21.09,21.1169,21600.0
2012-08-29 15:55:00,23.53,23.53,23.51,23.51,46800.0,21.1079,21.1079,21.09,21.09,46800.0
2012-08-30 09:30:00,23.25,23.34,22.9,23.21,43700.0,20.8567,20.9375,20.5427,20.8208,43700.0
2012-08-30 09:35:00,23.21,23.25,23.11,23.16,5400.0,20.8208,20.8567,20.7311,20.776,5400.0
2012-08-30 09:40:00,23.18,23.18,23.0,23.14,13400.0,20.7939,20.7939,20.6325,20.758,13400.0
2012-08-30 09:45:00,23.09,23.2,23.09,23.12,20300.0,20.7132,20.8119,20.7132,20.7401,20300.0
2012-08-30 09:50:00,23.11,23.13,23.03,23.09,11100.0,20.7311,20.7491,20.6594,20.7132,11100.0
2012-08-30 09:55:00,23.09,23.09,22.83,22.85,26600.0,20.7132,20.7132,20.48,20.4979,26600.0
2012-08-30 10:00:00,22.86,22.94,22.75,22.91,25000.0,20.5069,20.5786,20.4082,20.5517,25000.0
2012-08-30 10:05:00,22.92,22.98,22.88,22.9,33300.0,20.5607,20.6145,20.5248,20.5427,33300.0
2012-08-30 10:10:00,22.92,22.94,22.86,22.9,30300.0,20.5607,20.5786,20.5069,20.5427,30300.0
2012-08-30 10:15:00,22.89,22.92,22.83,22.88,11500.0,20.5338,20.5607,20.48,20.5248,11500.0
2012-08-30 10:20:00,22.89,22.89,22.88,22.88,15300.0,20.5338,20.5338,20.5248,20.5248,15300.0
2012-08-30 10:25:00,22.89,22.91,22.81,22.86,34100.0,20.5338,20.5517,20.462,20.5069,34100.0
2012-08-30 10:30:00,22.87,22.88,22.75,22.75,7900.0,20.5158,20.5248,20.4082,20.4082,7900.0
2012-08-30 10:35:00,22.76,22.76,22.62,22.66,28000.0,20.4172,20.4172,20.2916,20.3274,28000.0
2012-08-30 10:40:00,22.64,22.67,22.61,22.66,8800.0,20.3095,20.3364,20.2826,20.3274,8800.0
2012-08-30 10:45:00,22.66,22.67,22.61,22.66,29800.0,20.3274,20.3364,20.2826,20.3274,29800.0
2012-08-30 10:50:00,22.68,22.79,22.6,22.71,48800.0,20.3454,20.4441,20.2736,20.3723,48800.0
2012-08-30 10:55:00,22.74,22.91,22.74,22.91,67500.0,20.3992,20.5517,20.3992,20.5517,67500.0
2012-08-30 11:00:00,22.9,22.95,22.87,22.93,17000.0,20.5427,20.5876,20.5158,20.5697,17000.0
2012-08-30 11:05:00,22.92,22.97,22.74,22.84,83300.0,20.5607,20.6055,20.3992,20.4889,83300.0
2012-08-30 11:10:00,22.84,22.87,22.77,22.8,49600.0,20.4889,20.5158,20.4261,20.453,49600.0
2012-08-30 11:15:00,22.8,22.89,22.78,22.89,8500.0,20.453,20.5338,20.4351,20.5338,8500.0
2012-08-30 11:20:00,22.91,22.97,22.9,22.97,18400.0,20.5517,20.6055,20.5427,20.6055,18400.0
2012-08-30 11:25:00,22.99,22.99,22.91,22.92,7300.0,20.6235,20.6235,20.5517,20.5607,7300.0
2012-08-30 11:30:00,22.92,22.92,22.9,22.91,3900.0,20.5607,20.5607,20.5427,20.5517,3900.0
2012-08-30 11:35:00,22.91,22.92,22.9,22.92,3700.0,20.5517,20.5607,20.5427,20.5607,3700.0
2012-08-30 11:40:00,22.93,22.95,22.93,22.93,5200.0,20.5697,20.5876,20.5697,20.5697,5200.0
2012-08-30 11:45:00,22.93,22.93,22.83,22.84,70700.0,20.5697,20.5697,20.48,20.4889,70700.0
2012-08-30 11:50:00,22.83,22.88,22.82,22.84,5600.0,20.48,20.5248,20.471,20.4889,5600.0
2012-08-30 11:55:00,22.83,22.83,22.8,22.8,3500.0,20.48,20.48,20.453,20.453,3500.0
2012-08-30 12:00:00,22.81,22.87,22.74,22.85,49400.0,20.462,20.5158,20.3992,20.4979,49400.0
2012-08-30 12:05:00,22.85,22.87,22.78,22.8,22100.0,20.4979,20.5158,20.4351,20.453,22100.0
2012-08-30 12:10:00,22.8,22.81,22.74,22.77,11000.0,20.453,20.462,20.3992,20.4261,11000.0
2012-08-30 12:15:00,22.77,22.81,22.76,22.81,3000.0,20.4261,20.462,20.4172,20.462,3000.0
2012-08-30 12:20:00,22.82,22.82,22.77,22.79,7000.0,20.471,20.471,20.4261,20.4441,7000.0
2012-08-30 12:25:00,22.78,22.78,22.73,22.76,4400.0,20.4351,20.4351,20.3902,20.4172,4400.0
2012-08-30 12:30:00,22.75,22.79,22.75,22.78,7900.0,20.4082,20.4441,20.4082,20.4351,7900.0
2012-08-30 12:35:00,22.77,22.77,22.75,22.77,1300.0,20.4261,20.4261,20.4082,20.4261,1300.0
2012-08-30 12:40:00,22.78,22.79,22.75,22.78,7900.0,20.4351,20.4441,20.4082,20.4351,7900.0
2012-08-30 12:45:00,22.8,22.8,22.76,22.78,13800.0,20.453,20.453,20.4172,20.4351,13800.0
2012-08-30 12:50:00,22.78,22.83,22.77,22.8,20500.0,20.4351,20.48,20.4261,20.453,20500.0
2012-08-30 12:55:00,22.8,22.81,22.78,22.79,3400.0,20.453,20.462,20.4351,20.4441,3400.0
2012-08-30 13:00:00,22.8,22.8,22.78,22.78,1200.0,20.453,20.453,20.4351,20.4351,1200.0
2012-08-30 13:05:00,22.8,22.82,22.77,22.77,25400.0,20.453,20.471,20.4261,20.4261,25400.0
2012-08-30 13:10:00,22.77,22.78,22.75,22.76,2800.0,20.4261,20.4351,20.4082,20.4172,2800.0
2012-08-30 13:15:00,22.78,22.8,22.77,22.79,3000.0,20.4351,20.453,20.4261,20.4441,3000.0
2012-08-30 13:20:00,22.78,22.83,22.76,22.81,31300.0,20.4351,20.48,20.4172,20.462,31300.0
2012-08-30 13:25:00,22.81,22.88,22.79,22.81,25500.0,20.462,20.5248,20.4441,20.462,25500.0
2012-08-30 13:30:00,22.8,22.83,22.8,22.83,5600.0,20.453,20.48,20.453,20.48,5600.0
2012-08-30 13:35:00,22.84,22.87,22.84,22.84,1900.0,20.4889,20.5158,20.4889,20.4889,1900.0
2012-08-30 13:40:00,22.85,22.85,22.83,22.83,900.0,20.4979,20.4979,20.48,20.48,900.0
2012-08-30 13:45:00,22.83,22.85,22.82,22.84,6900.0,20.48,20.4979,20.471,20.4889,6900.0
2012-08-30 13:50:00,22.83,22.85,22.81,22.84,3800.0,20.48,20.4979,20.462,20.4889,3800.0
2012-08-30 13:55:00,22.84,22.86,22.84,22.84,900.0,20.4889,20.5069,20.4889,20.4889,900.0
2012-08-30 14:00:00,22.86,22.86,22.83,22.83,1700.0,20.5069,20.5069,20.48,20.48,1700.0
2012-08-30 14:05:00,22.84,22.91,22.82,22.89,16300.0,20.4889,20.5517,20.471,20.5338,16300.0
2012-08-30 14:10:00,22.9,22.92,22.89,22.91,4300.0,20.5427,20.5607,20.5338,20.5517,4300.0
2012-08-30 14:15:00,22.92,22.92,22.88,22.89,40300.0,20.5607,20.5607,20.5248,20.5338,40300.0
2012-08-30 14:20:00,22.89,22.89,22.88,22.89,1400.0,20.5338,20.5338,20.5248,20.5338,1400.0
2012-08-30 14:25:00,22.89,22.96,22.84,22.84,61700.0,20.5338,20.5966,20.4889,20.4889,61700.0
2012-08-30 14:30:00,22.84,22.88,22.84,22.86,11800.0,20.4889,20.5248,20.4889,20.5069,11800.0
2012-08-30 14:35:00,22.86,22.9,22.84,22.89,36000.0,20.5069,20.5427,20.4889,20.5338,36000.0
2012-08-30 14:40:00,22.89,22.9,22.87,22.89,8500.0,20.5338,20.5427,20.5158,20.5338,8500.0
2012-08-30 14:45:00,22.88,22.9,22.88,22.9,4400.0,20.5248,20.5427,20.5248,20.5427,4400.0
2012-08-30 14:50:00,22.89,22.9,22.88,22.88,11100.0,20.5338,20.5427,20.5248,20.5248,11100.0
2012-08-30 14:55:00,22.87,22.9,22.86,22.9,5100.0,20.5158,20.5427,20.5069,20.5427,5100.0
2012-08-30 15:00:00,22.89,22.9,22.89,22.89,31900.0,20.5338,20.5427,20.5338,20.5338,31900.0
2012-08-30 15:05:00,22.9,22.9,22.88,22.88,6300.0,20.5427,20.5427,20.5248,20.5248,6300.0
2012-08-30 15:10:00,22.89,22.89,22.87,22.88,6700.0,20.5338,20.5338,20.5158,20.5248,6700.0
2012-08-30 15:15:00,22.89,22.89,22.85,22.85,7500.0,20.5338,20.5338,20.4979,20.4979,7500.0
2012-08-30 15:20:00,22.86,22.86,22.83,22.83,14100.0,20.5069,20.5069,20.48,20.48,14100.0
2012-08-30 15:25:00,22.83,22.85,22.82,22.83,15600.0,20.48,20.4979,20.471,20.48,15600.0
2012-08-30 15:30:00,22.84,22.87,22.84,22.84,41300.0,20.4889,20.5158,20.4889,20.4889,41300.0
2012-08-30 15:35:00,22.84,22.85,22.79,22.8,16900.0,20.4889,20.4979,20.4441,20.453,16900.0
2012-08-30 15:40:00,22.8,22.81,22.79,22.81,44000.0,20.453,20.462,20.4441,20.462,44000.0
2012-08-30 15:45:00,22.8,22.81,22.77,22.8,42400.0,20.453,20.462,20.4261,20.453,42400.0
2012-08-30 15:50:00,22.8,22.83,22.76,22.83,53900.0,20.453,20.48,20.4172,20.48,53900.0
2012-08-30 15:55:00,22.82,22.86,22.81,22.81,122300.0,20.471,20.5069,20.462,20.462,122300.0
2012-08-31 09:30:00,23.17,23.23,22.99,23.08,27100.0,20.785,20.8388,20.6235,20.7042,27100.0
2012-08-31 09:35:00,23.07,23.22,23.01,23.21,27700.0,20.6952,20.8298,20.6414,20.8208,27700.0
2012-08-31 09:40:00,23.2,23.22,23.03,23.16,23700.0,20.8119,20.8298,20.6594,20.776,23700.0
2012-08-31 09:45:00,23.16,23.22,23.09,23.1,15500.0,20.776,20.8298,20.7132,20.7222,15500.0
2012-08-31 09:50:00,23.09,23.22,23.05,23.22,9200.0,20.7132,20.8298,20.6773,20.8298,9200.0
2012-08-31 09:55:00,23.22,23.31,23.2,23.31,20000.0,20.8298,20.9105,20.8119,20.9105,20000.0
2012-08-31 10:00:00,23.3,23.35,23.19,23.25,31300.0,20.9016,20.9464,20.8029,20.8567,31300.0
2012-08-31 10:05:00,23.26,23.26,23.02,23.02,28700.0,20.8657,20.8657,20.6504,20.6504,28700.0
2012-08-31 10:10:00,23.03,23.34,22.98,23.34,21100.0,20.6594,20.9375,20.6145,20.9375,21100.0
2012-08-31 10:15:00,23.34,23.5,23.31,23.49,10700.0,20.9375,21.081,20.9105,21.072,10700.0
2012-08-31 10:20:00,23.46,23.5,23.46,23.46,3100.0,21.0451,21.081,21.0451,21.0451,3100.0
2012-08-31 10:25:00,23.49,23.49,23.37,23.37,7000.0,21.072,21.072,20.9644,20.9644,7000.0
2012-08-31 10:30:00,23.41,23.49,23.36,23.47,13100.0,21.0002,21.072,20.9554,21.0541,13100.0
2012-08-31 10:35:00,23.47,23.47,23.36,23.38,10300.0,21.0541,21.0541,20.9554,20.9733,10300.0
2012-08-31 10:40:00,23.42,23.46,23.38,23.4,9400.0,21.0092,21.0451,20.9733,20.9913,9400.0
2012-08-31 10:45:00,23.4,23.44,23.36,23.41,61500.0,20.9913,21.0272,20.9554,21.0002,61500.0
2012-08-31 10:50:00,23.42,23.43,23.35,23.4,34400.0,21.0092,21.0182,20.9464,20.9913,34400.0
2012-08-31 10:55:00,23.4,23.43,23.38,23.39,61800.0,20.9913,21.0182,20.9733,20.9823,61800.0
2012-08-31 11:00:00,23.4,23.44,23.39,23.43,75500.0,20.9913,21.0272,20.9823,21.0182,75500.0
2012-08-31 11:05:00,23.43,23.45,23.35,23.42,19700.0,21.0182,21.0361,20.9464,21.0092,19700.0
2012-08-31 11:10:00,23.41,23.43,23.37,23.39,8200.0,21.0002,21.0182,20.9644,20.9823,8200.0
2012-08-31 11:15:00,23.39,23.41,23.36,23.4,16700.0,20.9823,21.0002,20.9554,20.9913,16700.0
2012-08-31 11:20:00,23.4,23.4,23.37,23.39,25100.0,20.9913,20.9913,20.9644,20.9823,25100.0
2012-08-31 11:25:00,23.39,23.41,23.39,23.39,17200.0,20.9823,21.0002,20.9823,20.9823,17200.0
2012-08-31 11:30:00,23.39,23.41,23.38,23.4,8300.0,20.9823,21.0002,20.9733,20.9913,8300.0
2012-08-31 11:35:00,23.4,23.41,23.38,23.4,10300.0,20.9913,21.0002,20.9733,20.9913,10300.0
2012-08-31 11:40:00,23.4,23.41,23.39,23.4,10700.0,20.9913,21.0002,20.9823,20.9913,10700.0
2012-08-31 11:45:00,23.4,23.4,23.36,23.37,10500.0,20.9913,20.9913,20.9554,20.9644,10500.0
2012-08-31 11:50:00,23.37,23.4,23.37,23.4,9100.0,20.9644,20.9913,20.9644,20.9913,9100.0
2012-08-31 11:55:00,23.4,23.41,23.36,23.37,20800.0,20.9913,21.0002,20.9554,20.9644,20800.0
2012-08-31 12:00:00,23.37,23.44,23.37,23.44,13300.0,20.9644,21.0272,20.9644,21.0272,13300.0
2012-08-31 12:05:00,23.44,23.45,23.31,23.31,12500.0,21.0272,21.0361,20.9105,20.9105,12500.0
2012-08-31 12:10:00,23.33,23.33,23.24,23.26,5700.0,20.9285,20.9285,20.8477,20.8657,5700.0
2012-08-31 12:15:00,23.26,23.29,23.26,23.29,7800.0,20.8657,20.8926,20.8657,20.8926,7800.0
2012-08-31 12:20:00,23.3,23.36,23.27,23.32,8600.0,20.9016,20.9554,20.8747,20.9195,8600.0
2012-08-31 12:25:00,23.33,23.34,23.32,23.33,2500.0,20.9285,20.9375,20.9195,20.9285,2500.0
2012-08-31 12:30:00,23.34,23.34,23.27,23.34,6600.0,20.9375,20.9375,20.8747,20.9375,6600.0
2012-08-31 12:35:00,23.34,23.35,23.24,23.25,10600.0,20.9375,20.9464,20.8477,20.8567,10600.0
2012-08-31 12:40:00,23.25,23.28,23.25,23.27,3500.0,20.8567,20.8836,20.8567,20.8747,3500.0
2012-08-31 12:45:00,23.27,23.27,23.26,23.27,3200.0,20.8747,20.8747,20.8657,20.8747,3200.0
2012-08-31 12:50:00,23.28,23.3,23.25,23.3,5700.0,20.8836,20.9016,20.8567,20.9016,5700.0
2012-08-31 12:55:00,23.31,23.33,23.26,23.28,6700.0,20.9105,20.9285,20.8657,20.8836,6700.0
2012-08-31 13:00:00,23.27,23.28,23.25,23.27,14600.0,20.8747,20.8836,20.8567,20.8747,14600.0
2012-08-31 13:05:00,23.28,23.29,23.26,23.28,7500.0,20.8836,20.8926,20.8657,20.8836,7500.0
2012-08-31 13:10:00,23.28,23.28,23.19,23.21,18700.0,20.8836,20.8836,20.8029,20.8208,18700.0
2012-08-31 13:15:00,23.23,23.25,23.16,23.16,3000.0,20.8388,20.8567,20.776,20.776,3000.0
2012-08-31 13:20:00,23.19,23.22,23.19,23.22,1700.0,20.8029,20.8298,20.8029,20.8298,1700.0
2012-08-31 13:25:00,23.2,23.24,23.18,23.19,8600.0,20.8119,20.8477,20.7939,20.8029,8600.0
2012-08-31 13:30:00,23.21,23.28,23.16,23.17,24700.0,20.8208,20.8836,20.776,20.785,24700.0
2012-08-31 13:35:00,23.16,23.16,23.11,23.11,3100.0,20.776,20.776,20.7311,20.7311,3100.0
2012-08-31 13:40:00,23.13,23.16,23.11,23.12,5800.0,20.7491,20.776,20.7311,20.7401,5800.0
2012-08-31 13:45:00,23.13,23.14,23.11,23.11,8200.0,20.7491,20.758,20.7311,20.7311,8200.0
2012-08-31 13:50:00,23.11,23.19,23.11,23.17,7600.0,20.7311,20.8029,20.7311,20.785,7600.0
2012-08-31 13:55:00,23.17,23.17,23.11,23.13,10500.0,20.785,20.785,20.7311,20.7491,10500.0
2012-08-31 14:00:00,23.13,23.16,23.13,23.14,12600.0,20.7491,20.776,20.7491,20.758,12600.0
2012-08-31 14:05:00,23.13,23.25,23.13,23.24,34400.0,20.7491,20.8567,20.7491,20.8477,34400.0
2012-08-31 14:10:00,23.25,23.27,23.23,23.27,40600.0,20.8567,20.8747,20.8388,20.8747,40600.0
2012-08-31 14:15:00,23.27,23.37,23.27,23.37,13500.0,20.8747,20.9644,20.8747,20.9644,13500.0
2012-08-31 14:20:00,23.37,23.4,23.36,23.4,13500.0,20.9644,20.9913,20.9554,20.9913,13500.0
2012-08-31 14:25:00,23.4,23.45,23.39,23.43,9500.0,20.9913,21.0361,20.9823,21.0182,9500.0
2012-08-31 14:30:00,23.45,23.48,23.44,23.46,8600.0,21.0361,21.063,21.0272,21.0451,8600.0
2012-08-31 14:35:00,23.46,23.46,23.44,23.46,6800.0,21.0451,21.0451,21.0272,21.0451,6800.0
2012-08-31 14:40:00,23.46,23.48,23.45,23.47,4900.0,21.0451,21.063,21.0361,21.0541,4900.0
2012-08-31 14:45:00,23.46,23.47,23.37,23.37,20800.0,21.0451,21.0541,20.9644,20.9644,20800.0
2012-08-31 14:50:00,23.38,23.41,23.37,23.41,6700.0,20.9733,21.0002,20.9644,21.0002,6700.0
2012-08-31 14:55:00,23.41,23.45,23.4,23.45,10800.0,21.0002,21.0361,20.9913,21.0361,10800.0
2012-08-31 15:00:00,23.43,23.44,23.35,23.35,12800.0,21.0182,21.0272,20.9464,20.9464,12800.0
2012-08-31 15:05:00,23.34,23.35,23.3,23.31,32000.0,20.9375,20.9464,20.9016,20.9105,32000.0
2012-08-31 15:10:00,23.31,23.33,23.3,23.33,7200.0,20.9105,20.9285,20.9016,20.9285,7200.0
2012-08-31 15:15:00,23.32,23.37,23.3,23.37,8400.0,20.9195,20.9644,20.9016,20.9644,8400.0
2012-08-31 15:20:00,23.37,23.38,23.34,23.37,18700.0,20.9644,20.9733,20.9375,20.9644,18700.0
2012-08-31 15:25:00,23.37,23.42,23.37,23.41,8100.0,20.9644,21.0092,20.9644,21.0002,8100.0
2012-08-31 15:30:00,23.41,23.42,23.34,23.36,13300.0,21.0002,21.0092,20.9375,20.9554,13300.0
2012-08-31 15:35:00,23.35,23.36,23.29,23.34,63100.0,20.9464,20.9554,20.8926,20.9375,63100.0
2012-08-31 15:40:00,23.35,23.38,23.32,23.33,16800.0,20.9464,20.9733,20.9195,20.9285,16800.0
2012-08-31 15:45:00,23.34,23.34,23.27,23.3,43500.0,20.9375,20.9375,20.8747,20.9016,43500.0
2012-08-31 15:50:00,23.31,23.31,23.28,23.29,46100.0,20.9105,20.9105,20.8836,20.8926,46100.0
2012-08-31 15:55:00,23.28,23.38,23.28,23.3,94200.0,20.8836,20.9733,20.8836,20.9016,94200.0
2012-09-04 09:30:00,23.41,23.41,23.1,23.25,40100.0,21.0002,21.0002,20.7222,20.8567,40100.0
2012-09-04 09:35:00,23.25,23.26,23.13,23.17,26300.0,20.8567,20.8657,20.7491,20.785,26300.0
2012-09-04 09:40:00,23.17,23.21,23.12,23.18,21500.0,20.785,20.8208,20.7401,20.7939,21500.0
2012-09-04 09:45:00,23.12,23.32,23.09,23.32,16800.0,20.7401,20.9195,20.7132,20.9195,16800.0
2012-09-04 09:50:00,23.31,23.33,23.26,23.33,13700.0,20.9105,20.9285,20.8657,20.9285,13700.0
2012-09-04 09:55:00,23.32,23.37,23.31,23.35,9400.0,20.9195,20.9644,20.9105,20.9464,9400.0
2012-09-04 10:00:00,23.33,23.35,23.16,23.19,15600.0,20.9285,20.9464,20.776,20.8029,15600.0
2012-09-04 10:05:00,23.19,23.23,23.07,23.09,18400.0,20.8029,20.8388,20.6952,20.7132,18400.0
2012-09-04 10:10:00,23.07,23.13,23.07,23.12,8600.0,20.6952,20.7491,20.6952,20.7401,8600.0
2012-09-04 10:15:00,23.11,23.18,23.09,23.14,9500.0,20.7311,20.7939,20.7132,20.758,9500.0
2012-09-04 10:20:00,23.14,23.17,23.09,23.12,11900.0,20.758,20.785,20.7132,20.7401,11900.0
2012-09-04 10:25:00,23.12,23.17,23.08,23.08,20300.0,20.7401,20.785,20.7042,20.7042,20300.0
2012-09-04 10:30:00,23.08,23.08,22.91,22.95,23800.0,20.7042,20.7042,20.5517,20.5876,23800.0
2012-09-04 10:35:00,22.95,23.0,22.89,22.98,14900.0,20.5876,20.6325,20.5338,20.6145,14900.0
2012-09-04 10:40:00,22.99,23.02,22.91,22.91,7500.0,20.6235,20.6504,20.5517,20.5517,7500.0
2012-09-04 10:45:00,22.93,23.01,22.92,22.95,8300.0,20.5697,20.6414,20.5607,20.5876,8300.0
2012-09-04 10:50:00,22.98,23.02,22.97,22.98,6700.0,20.6145,20.6504,20.6055,20.6145,6700.0
2012-09-04 10:55:00,22.99,22.99,22.86,22.92,6300.0,20.6235,20.6235,20.5069,20.5607,6300.0
2012-09-04 11:00:00,22.93,23.0,22.91,22.97,5500.0,20.5697,20.6325,20.5517,20.6055,5500.0
2012-09-04 11:05:00,22.97,23.0,22.94,22.95,8400.0,20.6055,20.6325,20.5786,20.5876,8400.0
2012-09-04 11:10:00,22.96,23.03,22.91,22.96,59700.0,20.5966,20.6594,20.5517,20.5966,59700.0
2012-09-04 11:15:00,23.0,23.02,22.92,22.98,24800.0,20.6325,20.6504,20.5607,20.6145,24800.0
2012-09-04 11:20:00,22.97,23.01,22.97,23.01,10700.0,20.6055,20.6414,20.6055,20.6414,10700.0
2012-09-04 11:25:00,23.01,23.02,22.95,23.01,13500.0,20.6414,20.6504,20.5876,20.6414,13500.0
2012-09-04 11:30:00,23.01,23.03,22.95,22.95,10500.0,20.6414,20.6594,20.5876,20.5876,10500.0
2012-09-04 11:35:00,22.96,23.03,22.95,22.98,36000.0,20.5966,20.6594,20.5876,20.6145,36000.0
2012-09-04 11:40:00,22.98,22.99,22.94,22.96,7700.0,20.6145,20.6235,20.5786,20.5966,7700.0
2012-09-04 11:45:00,22.96,22.96,22.91,22.91,6800.0,20.5966,20.5966,20.5517,20.5517,6800.0
2012-09-04 11:50:00,22.93,22.96,22.9,22.94,6400.0,20.5697,20.5966,20.5427,20.5786,6400.0
2012-09-04 11:55:00,22.94,22.97,22.91,22.92,5500.0,20.5786,20.6055,20.5517,20.5607,5500.0
2012-09-04 12:00:00,22.92,22.93,22.85,22.85,7600.0,20.5607,20.5697,20.4979,20.4979,7600.0
2012-09-04 12:05:00,22.84,22.89,22.83,22.85,12200.0,20.4889,20.5338,20.48,20.4979,12200.0
2012-09-04 12:10:00,22.86,22.97,22.85,22.94,16900.0,20.5069,20.6055,20.4979,20.5786,16900.0
2012-09-04 12:15:00,22.97,22.98,22.91,22.91,34100.0,20.6055,20.6145,20.5517,20.5517,34100.0
2012-09-04 12:20:00,22.93,22.96,22.91,22.94,9600.0,20.5697,20.5966,20.5517,20.5786,9600.0
2012-09-04 12:25:00,22.96,22.96,22.86,22.87,9800.0,20.5966,20.5966,20.5069,20.5158,9800.0
2012-09-04 12:30:00,22.87,22.9,22.86,22.86,2000.0,20.5158,20.5427,20.5069,20.5069,2000.0
2012-09-04 12:35:00,22.88,22.88,22.84,22.85,10500.0,20.5248,20.5248,20.4889,20.4979,10500.0
2012-09-04 12:40:00,22.86,22.89,22.85,22.89,13200.0,20.5069,20.5338,20.4979,20.5338,13200.0
2012-09-04 12:45:00,22.88,22.91,22.87,22.88,5500.0,20.5248,20.5517,20.5158,20.5248,5500.0
2012-09-04 12:50:00,22.88,22.89,22.87,22.89,1900.0,20.5248,20.5338,20.5158,20.5338,1900.0
2012-09-04 12:55:00,22.88,22.9,22.86,22.87,11400.0,20.5248,20.5427,20.5069,20.5158,11400.0
2012-09-04 13:00:00,22.88,22.91,22.88,22.89,3300.0,20.5248,20.5517,20.5248,20.5338,3300.0
2012-09-04 13:05:00,22.9,22.91,22.84,22.85,38000.0,20.5427,20.5517,20.4889,20.4979,38000.0
2012-09-04 13:10:00,22.85,22.85,22.78,22.79,21300.0,20.4979,20.4979,20.4351,20.4441,21300.0
2012-09-04 13:15:00,22.79,22.85,22.79,22.83,3200.0,20.4441,20.4979,20.4441,20.48,3200.0
2012-09-04 13:20:00,22.83,22.84,22.82,22.84,2600.0,20.48,20.4889,20.471,20.4889,2600.0
2012-09-04 13:25:00,22.85,22.88,22.84,22.87,39200.0,20.4979,20.5248,20.4889,20.5158,39200.0
2012-09-04 13:30:00,22.87,22.93,22.85,22.89,51300.0,20.5158,20.5697,20.4979,20.5338,51300.0
2012-09-04 13:35:00,22.89,22.89,22.86,22.86,9000.0,20.5338,20.5338,20.5069,20.5069,9000.0
2012-09-04 13:40:00,22.87,22.88,22.84,22.85,7800.0,20.5158,20.5248,20.4889,20.4979,7800.0
2012-09-04 13:45:00,22.84,22.85,22.8,22.81,6700.0,20.4889,20.4979,20.453,20.462,6700.0
2012-09-04 13:50:00,22.81,22.86,22.8,22.86,9000.0,20.462,20.5069,20.453,20.5069,9000.0
2012-09-04 13:55:00,22.87,22.87,22.84,22.85,4400.0,20.5158,20.5158,20.4889,20.4979,4400.0
2012-09-04 14:00:00,22.86,22.91,22.86,22.87,13300.0,20.5069,20.5517,20.5069,20.5158,13300.0
2012-09-04 14:05:00,22.87,22.98,22.86,22.98,16900.0,20.5158,20.6145,20.5069,20.6145,16900.0
2012-09-04 14:10:00,22.98,22.98,22.93,22.93,7500.0,20.6145,20.6145,20.5697,20.5697,7500.0
2012-09-04 14:15:00,22.94,22.94,22.92,22.93,11800.0,20.5786,20.5786,20.5607,20.5697,11800.0
2012-09-04 14:20:00,22.93,22.98,22.92,22.93,10100.0,20.5697,20.6145,20.5607,20.5697,10100.0
2012-09-04 14:25:00,22.93,23.0,22.91,23.0,11300.0,20.5697,20.6325,20.5517,20.6325,11300.0
2012-09-04 14:30:00,23.0,23.08,22.99,23.07,31800.0,20.6325,20.7042,20.6235,20.6952,31800.0
2012-09-04 14:35:00,23.07,23.17,23.07,23.11,27200.0,20.6952,20.785,20.6952,20.7311,27200.0
2012-09-04 14:40:00,23.11,23.12,23.07,23.07,11400.0,20.7311,20.7401,20.6952,20.6952,11400.0
2012-09-04 14:45:00,23.07,23.09,23.03,23.03,10300.0,20.6952,20.7132,20.6594,20.6594,10300.0
2012-09-04 14:50:00,23.04,23.04,22.99,23.0,29800.0,20.6683,20.6683,20.6235,20.6325,29800.0
2012-09-04 14:55:00,23.0,23.0,22.96,22.97,11400.0,20.6325,20.6325,20.5966,20.6055,11400.0
2012-09-04 15:00:00,22.98,23.0,22.97,22.99,8000.0,20.6145,20.6325,20.6055,20.6235,8000.0
2012-09-04 15:05:00,22.99,23.0,22.98,23.0,10700.0,20.6235,20.6325,20.6145,20.6325,10700.0
2012-09-04 15:10:00,23.0,23.0,22.97,22.97,13600.0,20.6325,20.6325,20.6055,20.6055,13600.0
2012-09-04 15:15:00,22.97,23.0,22.97,22.98,19900.0,20.6055,20.6325,20.6055,20.6145,19900.0
2012-09-04 15:20:00,22.99,23.0,22.98,22.99,13000.0,20.6235,20.6325,20.6145,20.6235,13000.0
2012-09-04 15:25:00,22.99,23.0,22.98,22.99,13800.0,20.6235,20.6325,20.6145,20.6235,13800.0
2012-09-04 15:30:00,23.0,23.0,22.92,22.99,20300.0,20.6325,20.6325,20.5607,20.6235,20300.0
2012-09-04 15:35:00,22.99,23.0,22.93,22.96,21900.0,20.6235,20.6325,20.5697,20.5966,21900.0
2012-09-04 15:40:00,22.95,23.0,22.95,22.97,28200.0,20.5876,20.6325,20.5876,20.6055,28200.0
2012-09-04 15:45:00,22.96,22.98,22.92,22.92,30000.0,20.5966,20.6145,20.5607,20.5607,30000.0
2012-09-04 15:50:00,22.93,22.95,22.91,22.91,28500.0,20.5697,20.5876,20.5517,20.5517,28500.0
2012-09-04 15:55:00,22.91,22.95,22.9,22.95,74700.0,20.5517,20.5876,20.5427,20.5876,74700.0
2012-09-05 09:30:00,23.58,23.58,23.15,23.46,63200.0,21.1527,21.1527,20.767,21.0451,63200.0
2012-09-05 09:35:00,23.47,23.5,23.27,23.3,12400.0,21.0541,21.081,20.8747,20.9016,12400.0
2012-09-05 09:40:00,23.31,23.31,22.98,23.02,27100.0,20.9105,20.9105,20.6145,20.6504,27100.0
2012-09-05 09:45:00,23.02,23.14,22.99,23.05,24500.0,20.6504,20.758,20.6235,20.6773,24500.0
2012-09-05 09:50:00,23.02,23.05,23.0,23.05,16400.0,20.6504,20.6773,20.6325,20.6773,16400.0
2012-09-05 09:55:00,23.02,23.12,23.02,23.12,30500.0,20.6504,20.7401,20.6504,20.7401,30500.0
2012-09-05 10:00:00,23.14,23.31,23.14,23.27,26300.0,20.758,20.9105,20.758,20.8747,26300.0
2012-09-05 10:05:00,23.26,23.35,23.25,23.32,18900.0,20.8657,20.9464,20.8567,20.9195,18900.0
2012-09-05 10:10:00,23.33,23.4,23.3,23.39,39900.0,20.9285,20.9913,20.9016,20.9823,39900.0
2012-09-05 10:15:00,23.41,23.5,23.36,23.37,21500.0,21.0002,21.081,20.9554,20.9644,21500.0
2012-09-05 10:20:00,23.36,23.38,23.33,23.35,14100.0,20.9554,20.9733,20.9285,20.9464,14100.0
2012-09-05 10:25:00,23.36,23.53,23.36,23.51,19600.0,20.9554,21.1079,20.9554,21.09,19600.0
2012-09-05 10:30:00,23.5,23.55,23.45,23.48,17400.0,21.081,21.1258,21.0361,21.063,17400.0
2012-09-05 10:35:00,23.47,23.47,23.35,23.37,13600.0,21.0541,21.0541,20.9464,20.9644,13600.0
2012-09-05 10:40:00,23.38,23.42,23.26,23.27,80500.0,20.9733,21.0092,20.8657,20.8747,80500.0
2012-09-05 10:45:00,23.27,23.35,23.21,23.21,48100.0,20.8747,20.9464,20.8208,20.8208,48100.0
2012-09-05 10:50:00,23.22,23.25,23.2,23.23,5700.0,20.8298,20.8567,20.8119,20.8388,5700.0
2012-09-05 10:55:00,23.23,23.26,23.1,23.1,10600.0,20.8388,20.8657,20.7222,20.7222,10600.0
2012-09-05 11:00:00,23.1,23.1,22.98,23.01,20900.0,20.7222,20.7222,20.6145,20.6414,20900.0
2012-09-05 11:05:00,23.02,23.14,23.02,23.14,4900.0,20.6504,20.758,20.6504,20.758,4900.0
2012-09-05 11:10:00,23.14,23.2,23.14,23.15,11500.0,20.758,20.8119,20.758,20.767,11500.0
2012-09-05 11:15:00,23.17,23.17,23.1,23.14,9400.0,20.785,20.785,20.7222,20.758,9400.0
2012-09-05 11:20:00,23.18,23.2,23.1,23.1,3600.0,20.7939,20.8119,20.7222,20.7222,3600.0
2012-09-05 11:25:00,23.09,23.19,23.08,23.14,7500.0,20.7132,20.8029,20.7042,20.758,7500.0
2012-09-05 11:30:00,23.14,23.25,23.13,23.24,11100.0,20.758,20.8567,20.7491,20.8477,11100.0
2012-09-05 11:35:00,23.24,23.3,23.24,23.29,14500.0,20.8477,20.9016,20.8477,20.8926,14500.0
2012-09-05 11:40:00,23.29,23.3,23.23,23.25,9700.0,20.8926,20.9016,20.8388,20.8567,9700.0
2012-09-05 11:45:00,23.25,23.27,23.23,23.27,29400.0,20.8567,20.8747,20.8388,20.8747,29400.0
2012-09-05 11:50:00,23.27,23.3,23.23,23.24,14500.0,20.8747,20.9016,20.8388,20.8477,14500.0
2012-09-05 11:55:00,23.26,23.3,23.22,23.25,9500.0,20.8657,20.9016,20.8298,20.8567,9500.0
2012-09-05 12:00:00,23.24,23.25,23.23,23.25,3700.0,20.8477,20.8567,20.8388,20.8567,3700.0
2012-09-05 12:05:00,23.24,23.34,23.23,23.34,12800.0,20.8477,20.9375,20.8388,20.9375,12800.0
2012-09-05 12:10:00,23.34,23.4,23.32,23.4,14200.0,20.9375,20.9913,20.9195,20.9913,14200.0
2012-09-05 12:15:00,23.4,23.41,23.35,23.39,14100.0,20.9913,21.0002,20.9464,20.9823,14100.0
2012-09-05 12:20:00,23.38,23.4,23.37,23.4,15100.0,20.9733,20.9913,20.9644,20.9913,15100.0
2012-09-05 12:25:00,23.41,23.45,23.41,23.42,7900.0,21.0002,21.0361,21.0002,21.0092,7900.0
2012-09-05 12:30:00,23.42,23.42,23.39,23.42,10000.0,21.0092,21.0092,20.9823,21.0092,10000.0
2012-09-05 12:35:00,23.43,23.43,23.42,23.42,1200.0,21.0182,21.0182,21.0092,21.0092,1200.0
2012-09-05 12:40:00,23.43,23.5,23.43,23.49,16400.0,21.0182,21.081,21.0182,21.072,16400.0
2012-09-05 12:45:00,23.5,23.5,23.48,23.49,6800.0,21.081,21.081,21.063,21.072,6800.0
2012-09-05 12:50:00,23.49,23.52,23.47,23.48,13300.0,21.072,21.0989,21.0541,21.063,13300.0
2012-09-05 12:55:00,23.48,23.5,23.48,23.48,4900.0,21.063,21.081,21.063,21.063,4900.0
2012-09-05 13:00:00,23.48,23.5,23.46,23.5,5200.0,21.063,21.081,21.0451,21.081,5200.0
2012-09-05 13:05:00,23.5,23.5,23.44,23.44,34700.0,21.081,21.081,21.0272,21.0272,34700.0
2012-09-05 13:10:00,23.45,23.45,23.44,23.45,3800.0,21.0361,21.0361,21.0272,21.0361,3800.0
2012-09-05 13:15:00,23.44,23.45,23.37,23.37,21700.0,21.0272,21.0361,20.9644,20.9644,21700.0
2012-09-05 13:20:00,23.37,23.37,23.33,23.35,9100.0,20.9644,20.9644,20.9285,20.9464,9100.0
2012-09-05 13:25:00,23.35,23.35,23.3,23.3,21000.0,20.9464,20.9464,20.9016,20.9016,21000.0
2012-09-05 13:30:00,23.3,23.31,23.28,23.31,22500.0,20.9016,20.9105,20.8836,20.9105,22500.0
2012-09-05 13:35:00,23.3,23.31,23.3,23.31,4100.0,20.9016,20.9105,20.9016,20.9105,4100.0
2012-09-05 13:40:00,23.31,23.31,23.24,23.25,19900.0,20.9105,20.9105,20.8477,20.8567,19900.0
2012-09-05 13:45:00,23.25,23.3,23.25,23.3,30100.0,20.8567,20.9016,20.8567,20.9016,30100.0
2012-09-05 13:50:00,23.31,23.31,23.28,23.28,6400.0,20.9105,20.9105,20.8836,20.8836,6400.0
2012-09-05 13:55:00,23.28,23.33,23.28,23.32,8300.0,20.8836,20.9285,20.8836,20.9195,8300.0
2012-09-05 14:00:00,23.33,23.33,23.26,23.29,10000.0,20.9285,20.9285,20.8657,20.8926,10000.0
2012-09-05 14:05:00,23.28,23.3,23.27,23.29,7200.0,20.8836,20.9016,20.8747,20.8926,7200.0
2012-09-05 14:10:00,23.29,23.29,23.27,23.28,6700.0,20.8926,20.8926,20.8747,20.8836,6700.0
2012-09-05 14:15:00,23.28,23.32,23.27,23.32,8100.0,20.8836,20.9195,20.8747,20.9195,8100.0
2012-09-05 14:20:00,23.32,23.35,23.3,23.35,8400.0,20.9195,20.9464,20.9016,20.9464,8400.0
2012-09-05 14:25:00,23.35,23.35,23.3,23.3,7200.0,20.9464,20.9464,20.9016,20.9016,7200.0
2012-09-05 14:30:00,23.31,23.32,23.3,23.31,6200.0,20.9105,20.9195,20.9016,20.9105,6200.0
2012-09-05 14:35:00,23.32,23.32,23.3,23.32,7400.0,20.9195,20.9195,20.9016,20.9195,7400.0
2012-09-05 14:40:00,23.32,23.32,23.3,23.3,9100.0,20.9195,20.9195,20.9016,20.9016,9100.0
2012-09-05 14:45:00,23.31,23.34,23.29,23.3,11800.0,20.9105,20.9375,20.8926,20.9016,11800.0
2012-09-05 14:50:00,23.31,23.31,23.29,23.3,6600.0,20.9105,20.9105,20.8926,20.9016,6600.0
2012-09-05 14:55:00,23.3,23.31,23.29,23.3,5700.0,20.9016,20.9105,20.8926,20.9016,5700.0
2012-09-05 15:00:00,23.31,23.35,23.25,23.27,19400.0,20.9105,20.9464,20.8567,20.8747,19400.0
2012-09-05 15:05:00,23.27,23.27,23.23,23.25,7600.0,20.8747,20.8747,20.8388,20.8567,7600.0
2012-09-05 15:10:00,23.27,23.28,23.21,23.22,7800.0,20.8747,20.8836,20.8208,20.8298,7800.0
2012-09-05 15:15:00,23.22,23.22,23.18,23.19,18700.0,20.8298,20.8298,20.7939,20.8029,18700.0
2012-09-05 15:20:00,23.2,23.22,23.19,23.22,33200.0,20.8119,20.8298,20.8029,20.8298,33200.0
2012-09-05 15:25:00,23.22,23.25,23.21,23.22,18300.0,20.8298,20.8567,20.8208,20.8298,18300.0
2012-09-05 15:30:00,23.21,23.3,23.21,23.29,17900.0,20.8208,20.9016,20.8208,20.8926,17900.0
2012-09-05 15:35:00,23.28,23.29,23.23,23.27,13400.0,20.8836,20.8926,20.8388,20.8747,13400.0
2012-09-05 15:40:00,23.27,23.27,23.22,23.24,22700.0,20.8747,20.8747,20.8298,20.8477,22700.0
2012-09-05 15:45:00,23.24,23.28,23.2,23.27,40300.0,20.8477,20.8836,20.8119,20.8747,40300.0
2012-09-05 15:50:00,23.27,23.27,23.17,23.17,32700.0,20.8747,20.8747,20.785,20.785,32700.0
2012-09-05 15:55:00,23.18,23.25,23.18,23.25,40800.0,20.7939,20.8567,20.7939,20.8567,40800.0
2012-09-06 09:30:00,23.51,23.8,23.46,23.61,11700.0,21.09,21.3501,21.0451,21.1797,11700.0
2012-09-06 09:35:00,23.65,23.68,23.58,23.58,8600.0,21.2155,21.2425,21.1527,21.1527,8600.0
2012-09-06 09:40:00,23.6,23.6,23.49,23.55,8600.0,21.1707,21.1707,21.072,21.1258,8600.0
2012-09-06 09:45:00,23.55,23.63,23.51,23.62,11800.0,21.1258,21.1976,21.09,21.1886,11800.0
2012-09-06 09:50:00,23.62,23.71,23.6,23.65,12700.0,21.1886,21.2694,21.1707,21.2155,12700.0
2012-09-06 09:55:00,23.67,23.77,23.67,23.74,6700.0,21.2335,21.3232,21.2335,21.2963,6700.0
2012-09-06 10:00:00,23.75,23.9,23.73,23.89,14700.0,21.3052,21.4398,21.2873,21.4308,14700.0
2012-09-06 10:05:00,23.89,23.94,23.79,23.82,10200.0,21.4308,21.4757,21.3411,21.368,10200.0
2012-09-06 10:10:00,23.85,23.87,23.81,23.84,13100.0,21.395,21.4129,21.3591,21.386,13100.0
2012-09-06 10:15:00,23.84,23.89,23.83,23.85,19000.0,21.386,21.4308,21.377,21.395,19000.0
2012-09-06 10:20:00,23.85,23.95,23.85,23.94,7700.0,21.395,21.4847,21.395,21.4757,7700.0
2012-09-06 10:25:00,23.93,23.95,23.93,23.94,4900.0,21.4667,21.4847,21.4667,21.4757,4900.0
2012-09-06 10:30:00,23.94,23.98,23.93,23.96,8400.0,21.4757,21.5116,21.4667,21.4936,8400.0
2012-09-06 10:35:00,23.98,24.05,23.98,24.05,13500.0,21.5116,21.5744,21.5116,21.5744,13500.0
2012-09-06 10:40:00,24.04,24.06,24.03,24.06,13100.0,21.5654,21.5833,21.5564,21.5833,13100.0
2012-09-06 10:45:00,24.06,24.13,24.05,24.1,13800.0,21.5833,21.6461,21.5744,21.6192,13800.0
2012-09-06 10:50:00,24.1,24.18,24.06,24.18,26500.0,21.6192,21.691,21.5833,21.691,26500.0
2012-09-06 10:55:00,24.18,24.23,24.18,24.2,8200.0,21.691,21.7358,21.691,21.7089,8200.0
2012-09-06 11:00:00,24.18,24.24,24.09,24.14,23800.0,21.691,21.7448,21.6102,21.6551,23800.0
2012-09-06 11:05:00,24.14,24.14,24.08,24.11,12600.0,21.6551,21.6551,21.6013,21.6282,12600.0
2012-09-06 11:10:00,24.11,24.12,24.09,24.09,4400.0,21.6282,21.6372,21.6102,21.6102,4400.0
2012-09-06 11:15:00,24.1,24.12,24.08,24.09,7200.0,21.6192,21.6372,21.6013,21.6102,7200.0
2012-09-06 11:20:00,24.09,24.1,24.09,24.1,3600.0,21.6102,21.6192,21.6102,21.6192,3600.0
2012-09-06 11:25:00,24.09,24.11,24.08,24.08,8200.0,21.6102,21.6282,21.6013,21.6013,8200.0
2012-09-06 11:30:00,24.1,24.12,24.1,24.11,6200.0,21.6192,21.6372,21.6192,21.6282,6200.0
2012-09-06 11:35:00,24.11,24.13,24.1,24.11,12900.0,21.6282,21.6461,21.6192,21.6282,12900.0
2012-09-06 11:40:00,24.12,24.14,24.11,24.14,28900.0,21.6372,21.6551,21.6282,21.6551,28900.0
2012-09-06 11:45:00,24.12,24.21,24.12,24.19,33400.0,21.6372,21.7179,21.6372,21.7,33400.0
2012-09-06 11:50:00,24.22,24.25,24.19,24.2,34900.0,21.7269,21.7538,21.7,21.7089,34900.0
2012-09-06 11:55:00,24.2,24.23,24.18,24.19,17600.0,21.7089,21.7358,21.691,21.7,17600.0
2012-09-06 12:00:00,24.18,24.25,24.17,24.23,14100.0,21.691,21.7538,21.682,21.7358,14100.0
2012-09-06 12:05:00,24.24,24.24,24.2,24.21,6800.0,21.7448,21.7448,21.7089,21.7179,6800.0
2012-09-06 12:10:00,24.22,24.23,24.18,24.22,8600.0,21.7269,21.7358,21.691,21.7269,8600.0
2012-09-06 12:15:00,24.22,24.23,24.21,24.23,8200.0,21.7269,21.7358,21.7179,21.7358,8200.0
2012-09-06 12:20:00,24.22,24.23,24.21,24.23,4600.0,21.7269,21.7358,21.7179,21.7358,4600.0
2012-09-06 12:25:00,24.21,24.23,24.19,24.19,14400.0,21.7179,21.7358,21.7,21.7,14400.0
2012-09-06 12:30:00,24.18,24.2,24.18,24.19,900.0,21.691,21.7089,21.691,21.7,900.0
2012-09-06 12:35:00,24.18,24.19,24.18,24.19,3200.0,21.691,21.7,21.691,21.7,3200.0
2012-09-06 12:40:00,24.2,24.2,24.18,24.18,5200.0,21.7089,21.7089,21.691,21.691,5200.0
2012-09-06 12:45:00,24.18,24.22,24.17,24.22,15400.0,21.691,21.7269,21.682,21.7269,15400.0
2012-09-06 12:50:00,24.21,24.25,24.2,24.24,7900.0,21.7179,21.7538,21.7089,21.7448,7900.0
2012-09-06 12:55:00,24.25,24.28,24.23,24.26,43900.0,21.7538,21.7807,21.7358,21.7628,43900.0
2012-09-06 13:00:00,24.26,24.3,24.26,24.28,18300.0,21.7628,21.7986,21.7628,21.7807,18300.0
2012-09-06 13:05:00,24.29,24.32,24.29,24.3,3100.0,21.7897,21.8166,21.7897,21.7986,3100.0
2012-09-06 13:10:00,24.29,24.31,24.23,24.3,22300.0,21.7897,21.8076,21.7358,21.7986,22300.0
2012-09-06 13:15:00,24.31,24.33,24.29,24.3,6700.0,21.8076,21.8255,21.7897,21.7986,6700.0
2012-09-06 13:20:00,24.27,24.31,24.27,24.3,5800.0,21.7717,21.8076,21.7717,21.7986,5800.0
2012-09-06 13:25:00,24.3,24.32,24.25,24.28,44000.0,21.7986,21.8166,21.7538,21.7807,44000.0
2012-09-06 13:30:00,24.29,24.29,24.25,24.27,14900.0,21.7897,21.7897,21.7538,21.7717,14900.0
2012-09-06 13:35:00,24.27,24.31,24.25,24.29,28500.0,21.7717,21.8076,21.7538,21.7897,28500.0
2012-09-06 13:40:00,24.32,24.32,24.26,24.26,3900.0,21.8166,21.8166,21.7628,21.7628,3900.0
2012-09-06 13:45:00,24.27,24.29,24.27,24.29,6200.0,21.7717,21.7897,21.7717,21.7897,6200.0
2012-09-06 13:50:00,24.29,24.33,24.29,24.33,6800.0,21.7897,21.8255,21.7897,21.8255,6800.0
2012-09-06 13:55:00,24.33,24.33,24.3,24.31,11000.0,21.8255,21.8255,21.7986,21.8076,11000.0
2012-09-06 14:00:00,24.3,24.3,24.28,24.29,5700.0,21.7986,21.7986,21.7807,21.7897,5700.0
2012-09-06 14:05:00,24.28,24.29,24.24,24.25,12400.0,21.7807,21.7897,21.7448,21.7538,12400.0
2012-09-06 14:10:00,24.26,24.3,24.25,24.3,6500.0,21.7628,21.7986,21.7538,21.7986,6500.0
2012-09-06 14:15:00,24.3,24.33,24.3,24.33,6800.0,21.7986,21.8255,21.7986,21.8255,6800.0
2012-09-06 14:20:00,24.33,24.33,24.28,24.3,21200.0,21.8255,21.8255,21.7807,21.7986,21200.0
2012-09-06 14:25:00,24.29,24.3,24.28,24.3,3000.0,21.7897,21.7986,21.7807,21.7986,3000.0
2012-09-06 14:30:00,24.3,24.31,24.29,24.31,5300.0,21.7986,21.8076,21.7897,21.8076,5300.0
2012-09-06 14:35:00,24.31,24.33,24.3,24.33,31600.0,21.8076,21.8255,21.7986,21.8255,31600.0
2012-09-06 14:40:00,24.32,24.35,24.28,24.3,83400.0,21.8166,21.8435,21.7807,21.7986,83400.0
2012-09-06 14:45:00,24.31,24.32,24.25,24.31,26600.0,21.8076,21.8166,21.7538,21.8076,26600.0
2012-09-06 14:50:00,24.3,24.31,24.29,24.3,43700.0,21.7986,21.8076,21.7897,21.7986,43700.0
2012-09-06 14:55:00,24.29,24.3,24.27,24.27,14700.0,21.7897,21.7986,21.7717,21.7717,14700.0
2012-09-06 15:00:00,24.27,24.3,24.26,24.3,9300.0,21.7717,21.7986,21.7628,21.7986,9300.0
2012-09-06 15:05:00,24.3,24.33,24.29,24.33,13400.0,21.7986,21.8255,21.7897,21.8255,13400.0
2012-09-06 15:10:00,24.32,24.33,24.25,24.25,27500.0,21.8166,21.8255,21.7538,21.7538,27500.0
2012-09-06 15:15:00,24.25,24.29,24.24,24.26,15600.0,21.7538,21.7897,21.7448,21.7628,15600.0
2012-09-06 15:20:00,24.26,24.29,24.26,24.29,18100.0,21.7628,21.7897,21.7628,21.7897,18100.0
2012-09-06 15:25:00,24.29,24.33,24.29,24.32,12700.0,21.7897,21.8255,21.7897,21.8166,12700.0
2012-09-06 15:30:00,24.31,24.35,24.3,24.3,37700.0,21.8076,21.8435,21.7986,21.7986,37700.0
2012-09-06 15:35:00,24.3,24.33,24.29,24.29,37000.0,21.7986,21.8255,21.7897,21.7897,37000.0
2012-09-06 15:40:00,24.28,24.35,24.28,24.34,30100.0,21.7807,21.8435,21.7807,21.8345,30100.0
2012-09-06 15:45:00,24.35,24.45,24.35,24.45,78100.0,21.8435,21.9332,21.8435,21.9332,78100.0
2012-09-06 15:50:00,24.45,24.47,24.43,24.44,56400.0,21.9332,21.9511,21.9153,21.9242,56400.0
2012-09-06 15:55:00,24.44,24.5,24.43,24.45,264200.0,21.9242,21.978,21.9153,21.9332,264200.0
2012-09-07 09:30:00,24.35,24.36,24.06,24.26,48600.0,21.8435,21.8525,21.5833,21.7628,48600.0
2012-09-07 09:35:00,24.29,24.5,24.29,24.46,17600.0,21.7897,21.978,21.7897,21.9422,17600.0
2012-09-07 09:40:00,24.46,24.73,24.44,24.72,22700.0,21.9422,22.1844,21.9242,22.1754,22700.0
2012-09-07 09:45:00,24.72,24.83,24.71,24.77,21500.0,22.1754,22.2741,22.1664,22.2203,21500.0
2012-09-07 09:50:00,24.77,24.77,24.5,24.71,51300.0,22.2203,22.2203,21.978,22.1664,51300.0
2012-09-07 09:55:00,24.74,24.74,24.67,24.73,23900.0,22.1933,22.1933,22.1305,22.1844,23900.0
2012-09-07 10:00:00,24.73,24.74,24.65,24.74,15200.0,22.1844,22.1933,22.1126,22.1933,15200.0
2012-09-07 10:05:00,24.74,24.84,24.74,24.79,7300.0,22.1933,22.283,22.1933,22.2382,7300.0
2012-09-07 10:10:00,24.79,24.97,24.79,24.93,38900.0,22.2382,22.3997,22.2382,22.3638,38900.0
2012-09-07 10:15:00,24.89,25.05,24.89,25.0,83500.0,22.3279,22.4714,22.3279,22.4266,83500.0
2012-09-07 10:20:00,25.0,25.04,24.84,24.84,40400.0,22.4266,22.4625,22.283,22.283,40400.0
2012-09-07 10:25:00,24.85,24.9,24.83,24.84,12900.0,22.292,22.3369,22.2741,22.283,12900.0
2012-09-07 10:30:00,24.84,24.86,24.74,24.8,37800.0,22.283,22.301,22.1933,22.2472,37800.0
2012-09-07 10:35:00,24.78,24.92,24.78,24.86,25000.0,22.2292,22.3548,22.2292,22.301,25000.0
2012-09-07 10:40:00,24.84,24.85,24.8,24.85,5400.0,22.283,22.292,22.2472,22.292,5400.0
2012-09-07 10:45:00,24.83,24.85,24.7,24.71,26600.0,22.2741,22.292,22.1575,22.1664,26600.0
2012-09-07 10:50:00,24.73,24.84,24.7,24.79,30200.0,22.1844,22.283,22.1575,22.2382,30200.0
2012-09-07 10:55:00,24.79,24.88,24.79,24.79,15800.0,22.2382,22.3189,22.2382,22.2382,15800.0
2012-09-07 11:00:00,24.8,24.86,24.75,24.86,14100.0,22.2472,22.301,22.2023,22.301,14100.0
2012-09-07 11:05:00,24.87,24.92,24.84,24.9,17800.0,22.31,22.3548,22.283,22.3369,17800.0
2012-09-07 11:10:00,24.91,24.97,24.91,24.97,19100.0,22.3458,22.3997,22.3458,22.3997,19100.0
2012-09-07 11:15:00,24.98,25.01,24.95,24.97,32000.0,22.4086,22.4355,22.3817,22.3997,32000.0
2012-09-07 11:20:00,24.97,25.07,24.96,25.05,16900.0,22.3997,22.4894,22.3907,22.4714,16900.0
2012-09-07 11:25:00,25.05,25.06,24.99,25.0,21900.0,22.4714,22.4804,22.4176,22.4266,21900.0
2012-09-07 11:30:00,25.0,25.0,24.94,25.0,14900.0,22.4266,22.4266,22.3728,22.4266,14900.0
2012-09-07 11:35:00,25.0,25.01,24.97,24.99,31300.0,22.4266,22.4355,22.3997,22.4176,31300.0
2012-09-07 11:40:00,24.99,25.0,24.91,24.97,21600.0,22.4176,22.4266,22.3458,22.3997,21600.0
2012-09-07 11:45:00,24.97,25.03,24.97,25.0,11800.0,22.3997,22.4535,22.3997,22.4266,11800.0
2012-09-07 11:50:00,25.0,25.08,24.99,25.07,7800.0,22.4266,22.4983,22.4176,22.4894,7800.0
2012-09-07 11:55:00,25.07,25.07,25.0,25.02,9000.0,22.4894,22.4894,22.4266,22.4445,9000.0
2012-09-07 12:00:00,25.02,25.02,25.0,25.0,4500.0,22.4445,22.4445,22.4266,22.4266,4500.0
2012-09-07 12:05:00,25.0,25.0,24.98,24.98,2100.0,22.4266,22.4266,22.4086,22.4086,2100.0
2012-09-07 12:10:00,24.98,25.02,24.98,25.01,12000.0,22.4086,22.4445,22.4086,22.4355,12000.0
2012-09-07 12:15:00,25.01,25.03,25.0,25.02,13200.0,22.4355,22.4535,22.4266,22.4445,13200.0
2012-09-07 12:20:00,25.01,25.02,24.94,24.94,35300.0,22.4355,22.4445,22.3728,22.3728,35300.0
2012-09-07 12:25:00,24.93,24.94,24.83,24.88,16400.0,22.3638,22.3728,22.2741,22.3189,16400.0
2012-09-07 12:30:00,24.88,24.88,24.86,24.87,3300.0,22.3189,22.3189,22.301,22.31,3300.0
2012-09-07 12:35:00,24.86,24.86,24.83,24.83,2800.0,22.301,22.301,22.2741,22.2741,2800.0
2012-09-07 12:40:00,24.83,24.86,24.83,24.85,7800.0,22.2741,22.301,22.2741,22.292,7800.0
2012-09-07 12:45:00,24.84,24.88,24.84,24.86,15700.0,22.283,22.3189,22.283,22.301,15700.0
2012-09-07 12:50:00,24.86,24.9,24.85,24.87,8700.0,22.301,22.3369,22.292,22.31,8700.0
2012-09-07 12:55:00,24.86,24.9,24.86,24.88,3500.0,22.301,22.3369,22.301,22.3189,3500.0
2012-09-07 13:00:00,24.88,24.9,24.84,24.88,14200.0,22.3189,22.3369,22.283,22.3189,14200.0
2012-09-07 13:05:00,24.88,24.89,24.83,24.88,8300.0,22.3189,22.3279,22.2741,22.3189,8300.0
2012-09-07 13:10:00,24.87,24.88,24.77,24.79,7800.0,22.31,22.3189,22.2203,22.2382,7800.0
2012-09-07 13:15:00,24.79,24.8,24.77,24.8,8100.0,22.2382,22.2472,22.2203,22.2472,8100.0
2012-09-07 13:20:00,24.82,24.84,24.8,24.84,4200.0,22.2651,22.283,22.2472,22.283,4200.0
2012-09-07 13:25:00,24.84,24.85,24.82,24.83,9900.0,22.283,22.292,22.2651,22.2741,9900.0
2012-09-07 13:30:00,24.84,24.84,24.73,24.76,7000.0,22.283,22.283,22.1844,22.2113,7000.0
2012-09-07 13:35:00,24.75,24.75,24.67,24.67,7100.0,22.2023,22.2023,22.1305,22.1305,7100.0
2012-09-07 13:40:00,24.67,24.68,24.65,24.65,7700.0,22.1305,22.1395,22.1126,22.1126,7700.0
2012-09-07 13:45:00,24.66,24.69,24.65,24.67,5300.0,22.1216,22.1485,22.1126,22.1305,5300.0
2012-09-07 13:50:00,24.68,24.72,24.67,24.7,20800.0,22.1395,22.1754,22.1305,22.1575,20800.0
2012-09-07 13:55:00,24.7,24.72,24.69,24.7,6000.0,22.1575,22.1754,22.1485,22.1575,6000.0
2012-09-07 14:00:00,24.69,24.73,24.69,24.72,4100.0,22.1485,22.1844,22.1485,22.1754,4100.0
2012-09-07 14:05:00,24.7,24.71,24.69,24.71,4200.0,22.1575,22.1664,22.1485,22.1664,4200.0
2012-09-07 14:10:00,24.71,24.74,24.69,24.7,16800.0,22.1664,22.1933,22.1485,22.1575,16800.0
2012-09-07 14:15:00,24.7,24.72,24.7,24.71,8800.0,22.1575,22.1754,22.1575,22.1664,8800.0
2012-09-07 14:20:00,24.7,24.72,24.69,24.72,6300.0,22.1575,22.1754,22.1485,22.1754,6300.0
2012-09-07 14:25:00,24.72,24.75,24.7,24.71,7300.0,22.1754,22.2023,22.1575,22.1664,7300.0
2012-09-07 14:30:00,24.71,24.74,24.7,24.74,16800.0,22.1664,22.1933,22.1575,22.1933,16800.0
2012-09-07 14:35:00,24.73,24.74,24.71,24.72,12600.0,22.1844,22.1933,22.1664,22.1754,12600.0
2012-09-07 14:40:00,24.71,24.73,24.71,24.71,6000.0,22.1664,22.1844,22.1664,22.1664,6000.0
2012-09-07 14:45:00,24.71,24.72,24.71,24.72,2600.0,22.1664,22.1754,22.1664,22.1754,2600.0
2012-09-07 14:50:00,24.71,24.72,24.71,24.71,7300.0,22.1664,22.1754,22.1664,22.1664,7300.0
2012-09-07 14:55:00,24.72,24.73,24.71,24.73,26900.0,22.1754,22.1844,22.1664,22.1844,26900.0
2012-09-07 15:00:00,24.72,24.75,24.72,24.75,37900.0,22.1754,22.2023,22.1754,22.2023,37900.0
2012-09-07 15:05:00,24.74,24.76,24.73,24.74,15100.0,22.1933,22.2113,22.1844,22.1933,15100.0
2012-09-07 15:10:00,24.74,24.75,24.7,24.72,26100.0,22.1933,22.2023,22.1575,22.1754,26100.0
2012-09-07 15:15:00,24.72,24.73,24.69,24.7,9700.0,22.1754,22.1844,22.1485,22.1575,9700.0
2012-09-07 15:20:00,24.7,24.73,24.69,24.72,13700.0,22.1575,22.1844,22.1485,22.1754,13700.0
2012-09-07 15:25:00,24.73,24.73,24.71,24.73,10800.0,22.1844,22.1844,22.1664,22.1844,10800.0
2012-09-07 15:30:00,24.74,24.75,24.72,24.74,16000.0,22.1933,22.2023,22.1754,22.1933,16000.0
2012-09-07 15:35:00,24.75,24.78,24.73,24.73,18500.0,22.2023,22.2292,22.1844,22.1844,18500.0
2012-09-07 15:40:00,24.73,24.8,24.73,24.78,23200.0,22.1844,22.2472,22.1844,22.2292,23200.0
2012-09-07 15:45:00,24.78,24.88,24.78,24.87,27000.0,22.2292,22.3189,22.2292,22.31,27000.0
2012-09-07 15:50:00,24.87,24.88,24.82,24.85,55600.0,22.31,22.3189,22.2651,22.292,55600.0
2012-09-07 15:55:00,24.86,24.87,24.83,24.83,64200.0,22.301,22.31,22.2741,22.2741,64200.0
2012-09-10 09:30:00,24.75,24.79,24.64,24.75,16300.0,22.2023,22.2382,22.1036,22.2023,16300.0
2012-09-10 09:35:00,24.71,24.79,24.7,24.73,13800.0,22.1664,22.2382,22.1575,22.1844,13800.0
2012-09-10 09:40:00,24.7,24.75,24.44,24.54,18000.0,22.1575,22.2023,21.9242,22.0139,18000.0
2012-09-10 09:45:00,24.49,24.58,24.44,24.5,13400.0,21.9691,22.0498,21.9242,21.978,13400.0
2012-09-10 09:50:00,24.5,24.63,24.5,24.54,7700.0,21.978,22.0947,21.978,22.0139,7700.0
2012-09-10 09:55:00,24.54,24.58,24.54,24.55,2300.0,22.0139,22.0498,22.0139,22.0229,2300.0
2012-09-10 10:00:00,24.55,24.58,24.52,24.52,13400.0,22.0229,22.0498,21.996,21.996,13400.0
2012-09-10 10:05:00,24.54,24.56,24.45,24.45,3900.0,22.0139,22.0319,21.9332,21.9332,3900.0
2012-09-10 10:10:00,24.44,24.49,24.35,24.39,15600.0,21.9242,21.9691,21.8435,21.8794,15600.0
2012-09-10 10:15:00,24.42,24.45,24.38,24.39,25800.0,21.9063,21.9332,21.8704,21.8794,25800.0
2012-09-10 10:20:00,24.39,24.47,24.39,24.45,9400.0,21.8794,21.9511,21.8794,21.9332,9400.0
2012-09-10 10:25:00,24.46,24.48,24.29,24.29,11400.0,21.9422,21.9601,21.7897,21.7897,11400.0
2012-09-10 10:30:00,24.29,24.31,24.2,24.21,20600.0,21.7897,21.8076,21.7089,21.7179,20600.0
2012-09-10 10:35:00,24.2,24.22,24.15,24.19,20200.0,21.7089,21.7269,21.6641,21.7,20200.0
2012-09-10 10:40:00,24.19,24.19,24.03,24.08,17000.0,21.7,21.7,21.5564,21.6013,17000.0
2012-09-10 10:45:00,24.06,24.15,24.05,24.08,13000.0,21.5833,21.6641,21.5744,21.6013,13000.0
2012-09-10 10:50:00,24.05,24.05,23.98,23.98,6400.0,21.5744,21.5744,21.5116,21.5116,6400.0
2012-09-10 10:55:00,23.98,24.05,23.97,23.97,14900.0,21.5116,21.5744,21.5026,21.5026,14900.0
2012-09-10 11:00:00,23.97,24.01,23.94,23.94,71200.0,21.5026,21.5385,21.4757,21.4757,71200.0
2012-09-10 11:05:00,23.94,23.95,23.84,23.88,104300.0,21.4757,21.4847,21.386,21.4219,104300.0
2012-09-10 11:10:00,23.88,23.88,23.84,23.87,22300.0,21.4219,21.4219,21.386,21.4129,22300.0
2012-09-10 11:15:00,23.87,23.87,23.82,23.85,26600.0,21.4129,21.4129,21.368,21.395,26600.0
2012-09-10 11:20:00,23.85,23.85,23.62,23.69,71400.0,21.395,21.395,21.1886,21.2514,71400.0
2012-09-10 11:25:00,23.68,23.68,23.6,23.6,17000.0,21.2425,21.2425,21.1707,21.1707,17000.0
2012-09-10 11:30:00,23.59,23.68,23.54,23.66,23400.0,21.1617,21.2425,21.1169,21.2245,23400.0
2012-09-10 11:35:00,23.69,23.78,23.66,23.76,49400.0,21.2514,21.3322,21.2245,21.3142,49400.0
2012-09-10 11:40:00,23.75,23.77,23.72,23.72,34600.0,21.3052,21.3232,21.2783,21.2783,34600.0
2012-09-10 11:45:00,23.73,23.83,23.64,23.81,101200.0,21.2873,21.377,21.2066,21.3591,101200.0
2012-09-10 11:50:00,23.81,23.89,23.75,23.76,59100.0,21.3591,21.4308,21.3052,21.3142,59100.0
2012-09-10 11:55:00,23.75,23.83,23.75,23.79,15300.0,21.3052,21.377,21.3052,21.3411,15300.0
2012-09-10 12:00:00,23.79,23.8,23.73,23.75,14900.0,21.3411,21.3501,21.2873,21.3052,14900.0
2012-09-10 12:05:00,23.75,23.76,23.68,23.69,5600.0,21.3052,21.3142,21.2425,21.2514,5600.0
2012-09-10 12:10:00,23.7,23.74,23.69,23.72,3700.0,21.2604,21.2963,21.2514,21.2783,3700.0
2012-09-10 12:15:00,23.73,23.75,23.7,23.7,4600.0,21.2873,21.3052,21.2604,21.2604,4600.0
2012-09-10 12:20:00,23.68,23.71,23.65,23.68,33100.0,21.2425,21.2694,21.2155,21.2425,33100.0
2012-09-10 12:25:00,23.67,23.69,23.63,23.68,13000.0,21.2335,21.2514,21.1976,21.2425,13000.0
2012-09-10 12:30:00,23.69,23.74,23.69,23.73,18200.0,21.2514,21.2963,21.2514,21.2873,18200.0
2012-09-10 12:35:00,23.71,23.77,23.7,23.72,53800.0,21.2694,21.3232,21.2604,21.2783,53800.0
2012-09-10 12:40:00,23.71,23.78,23.7,23.74,19000.0,21.2694,21.3322,21.2604,21.2963,19000.0
2012-09-10 12:45:00,23.77,23.8,23.75,23.78,14600.0,21.3232,21.3501,21.3052,21.3322,14600.0
2012-09-10 12:50:00,23.78,23.79,23.78,23.78,600.0,21.3322,21.3411,21.3322,21.3322,600.0
2012-09-10 12:55:00,23.79,23.8,23.74,23.74,9100.0,21.3411,21.3501,21.2963,21.2963,9100.0
2012-09-10 13:00:00,23.75,23.79,23.74,23.79,14000.0,21.3052,21.3411,21.2963,21.3411,14000.0
2012-09-10 13:05:00,23.79,23.8,23.78,23.78,4300.0,21.3411,21.3501,21.3322,21.3322,4300.0
2012-09-10 13:10:00,23.78,23.86,23.78,23.86,12400.0,21.3322,21.4039,21.3322,21.4039,12400.0
2012-09-10 13:15:00,23.87,23.87,23.81,23.81,9700.0,21.4129,21.4129,21.3591,21.3591,9700.0
2012-09-10 13:20:00,23.81,23.84,23.8,23.8,6200.0,21.3591,21.386,21.3501,21.3501,6200.0
2012-09-10 13:25:00,23.82,23.87,23.81,23.82,15400.0,21.368,21.4129,21.3591,21.368,15400.0
2012-09-10 13:30:00,23.82,23.88,23.78,23.78,9400.0,21.368,21.4219,21.3322,21.3322,9400.0
2012-09-10 13:35:00,23.78,23.83,23.77,23.77,7700.0,21.3322,21.377,21.3232,21.3232,7700.0
2012-09-10 13:40:00,23.76,23.76,23.71,23.76,8100.0,21.3142,21.3142,21.2694,21.3142,8100.0
2012-09-10 13:45:00,23.77,23.79,23.75,23.75,7800.0,21.3232,21.3411,21.3052,21.3052,7800.0
2012-09-10 13:50:00,23.75,23.82,23.75,23.82,23400.0,21.3052,21.368,21.3052,21.368,23400.0
2012-09-10 13:55:00,23.8,23.81,23.76,23.77,20900.0,21.3501,21.3591,21.3142,21.3232,20900.0
2012-09-10 14:00:00,23.78,23.8,23.78,23.8,7600.0,21.3322,21.3501,21.3322,21.3501,7600.0
2012-09-10 14:05:00,23.8,23.8,23.78,23.78,6500.0,21.3501,21.3501,21.3322,21.3322,6500.0
2012-09-10 14:10:00,23.79,23.8,23.79,23.8,5400.0,21.3411,21.3501,21.3411,21.3501,5400.0
2012-09-10 14:15:00,23.8,23.86,23.79,23.84,17700.0,21.3501,21.4039,21.3411,21.386,17700.0
2012-09-10 14:20:00,23.85,23.85,23.77,23.79,8000.0,21.395,21.395,21.3232,21.3411,8000.0
2012-09-10 14:25:00,23.79,23.8,23.78,23.79,2700.0,21.3411,21.3501,21.3322,21.3411,2700.0
2012-09-10 14:30:00,23.77,23.81,23.77,23.81,4700.0,21.3232,21.3591,21.3232,21.3591,4700.0
2012-09-10 14:35:00,23.81,23.81,23.74,23.75,10200.0,21.3591,21.3591,21.2963,21.3052,10200.0
2012-09-10 14:40:00,23.74,23.74,23.69,23.72,7600.0,21.2963,21.2963,21.2514,21.2783,7600.0
2012-09-10 14:45:00,23.72,23.72,23.69,23.69,1200.0,21.2783,21.2783,21.2514,21.2514,1200.0
2012-09-10 14:50:00,23.69,23.71,23.67,23.67,7000.0,21.2514,21.2694,21.2335,21.2335,7000.0
2012-09-10 14:55:00,23.67,23.71,23.65,23.65,8600.0,21.2335,21.2694,21.2155,21.2155,8600.0
2012-09-10 15:00:00,23.66,23.67,23.64,23.66,4100.0,21.2245,21.2335,21.2066,21.2245,4100.0
2012-09-10 15:05:00,23.66,23.68,23.66,23.68,4100.0,21.2245,21.2425,21.2245,21.2425,4100.0
2012-09-10 15:10:00,23.69,23.69,23.63,23.65,13900.0,21.2514,21.2514,21.1976,21.2155,13900.0
2012-09-10 15:15:00,23.65,23.65,23.61,23.61,12200.0,21.2155,21.2155,21.1797,21.1797,12200.0
2012-09-10 15:20:00,23.63,23.63,23.6,23.61,22700.0,21.1976,21.1976,21.1707,21.1797,22700.0
2012-09-10 15:25:00,23.6,23.65,23.6,23.62,32200.0,21.1707,21.2155,21.1707,21.1886,32200.0
2012-09-10 15:30:00,23.64,23.66,23.62,23.62,31800.0,21.2066,21.2245,21.1886,21.1886,31800.0
2012-09-10 15:35:00,23.63,23.63,23.56,23.57,13000.0,21.1976,21.1976,21.1348,21.1438,13000.0
2012-09-10 15:40:00,23.56,23.56,23.49,23.5,27600.0,21.1348,21.1348,21.072,21.081,27600.0
2012-09-10 15:45:00,23.5,23.5,23.42,23.43,56800.0,21.081,21.081,21.0092,21.0182,56800.0
2012-09-10 15:50:00,23.43,23.46,23.42,23.46,65500.0,21.0182,21.0451,21.0092,21.0451,65500.0
2012-09-10 15:55:00,23.46,23.55,23.46,23.54,82700.0,21.0451,21.1258,21.0451,21.1169,82700.0
2012-09-11 09:30:00,23.72,23.78,23.66,23.66,13900.0,21.2783,21.3322,21.2245,21.2245,13900.0
2012-09-11 09:35:00,23.7,23.74,23.64,23.72,6200.0,21.2604,21.2963,21.2066,21.2783,6200.0
2012-09-11 09:40:00,23.72,23.91,23.67,23.69,30200.0,21.2783,21.4488,21.2335,21.2514,30200.0
2012-09-11 09:45:00,23.7,23.74,23.68,23.73,6800.0,21.2604,21.2963,21.2425,21.2873,6800.0
2012-09-11 09:50:00,23.73,23.95,23.73,23.89,20600.0,21.2873,21.4847,21.2873,21.4308,20600.0
2012-09-11 09:55:00,23.94,23.99,23.86,23.92,13300.0,21.4757,21.5205,21.4039,21.4577,13300.0
2012-09-11 10:00:00,23.92,24.02,23.9,23.96,30900.0,21.4577,21.5475,21.4398,21.4936,30900.0
2012-09-11 10:05:00,23.97,24.0,23.96,23.98,5300.0,21.5026,21.5295,21.4936,21.5116,5300.0
2012-09-11 10:10:00,23.97,23.97,23.89,23.91,30500.0,21.5026,21.5026,21.4308,21.4488,30500.0
2012-09-11 10:15:00,23.91,23.93,23.86,23.92,8200.0,21.4488,21.4667,21.4039,21.4577,8200.0
2012-09-11 10:20:00,23.9,23.9,23.77,23.84,26100.0,21.4398,21.4398,21.3232,21.386,26100.0
2012-09-11 10:25:00,23.86,23.87,23.77,23.83,26200.0,21.4039,21.4129,21.3232,21.377,26200.0
2012-09-11 10:30:00,23.84,23.89,23.8,23.85,25200.0,21.386,21.4308,21.3501,21.395,25200.0
2012-09-11 10:35:00,23.85,23.91,23.77,23.82,105000.0,21.395,21.4488,21.3232,21.368,105000.0
2012-09-11 10:40:00,23.85,23.93,23.77,23.88,35500.0,21.395,21.4667,21.3232,21.4219,35500.0
2012-09-11 10:45:00,23.85,23.95,23.82,23.94,11400.0,21.395,21.4847,21.368,21.4757,11400.0
2012-09-11 10:50:00,23.95,23.99,23.93,23.99,28000.0,21.4847,21.5205,21.4667,21.5205,28000.0
2012-09-11 10:55:00,23.99,24.04,23.99,24.03,8700.0,21.5205,21.5654,21.5205,21.5564,8700.0
2012-09-11 11:00:00,24.04,24.05,24.02,24.03,2600.0,21.5654,21.5744,21.5475,21.5564,2600.0
2012-09-11 11:05:00,24.04,24.07,24.03,24.07,3500.0,21.5654,21.5923,21.5564,21.5923,3500.0
2012-09-11 11:10:00,24.09,24.12,24.08,24.12,4500.0,21.6102,21.6372,21.6013,21.6372,4500.0
2012-09-11 11:15:00,24.12,24.12,24.06,24.1,6900.0,21.6372,21.6372,21.5833,21.6192,6900.0
2012-09-11 11:20:00,24.12,24.13,24.09,24.1,3800.0,21.6372,21.6461,21.6102,21.6192,3800.0
2012-09-11 11:25:00,24.11,24.12,24.11,24.12,1000.0,21.6282,21.6372,21.6282,21.6372,1000.0
2012-09-11 11:30:00,24.12,24.14,24.12,24.14,2100.0,21.6372,21.6551,21.6372,21.6551,2100.0
2012-09-11 11:35:00,24.14,24.14,24.13,24.14,16600.0,21.6551,21.6551,21.6461,21.6551,16600.0
2012-09-11 11:40:00,24.14,24.14,24.12,24.13,12500.0,21.6551,21.6551,21.6372,21.6461,12500.0
2012-09-11 11:45:00,24.14,24.14,24.1,24.11,5400.0,21.6551,21.6551,21.6192,21.6282,5400.0
2012-09-11 11:50:00,24.11,24.12,24.09,24.12,5900.0,21.6282,21.6372,21.6102,21.6372,5900.0
2012-09-11 11:55:00,24.11,24.18,24.11,24.18,46200.0,21.6282,21.691,21.6282,21.691,46200.0
2012-09-11 12:00:00,24.18,24.18,24.15,24.18,4700.0,21.691,21.691,21.6641,21.691,4700.0
2012-09-11 12:05:00,24.18,24.18,24.16,24.17,12800.0,21.691,21.691,21.673,21.682,12800.0
2012-09-11 12:10:00,24.17,24.18,24.13,24.15,27200.0,21.682,21.691,21.6461,21.6641,27200.0
2012-09-11 12:15:00,24.16,24.18,24.15,24.18,7000.0,21.673,21.691,21.6641,21.691,7000.0
2012-09-11 12:20:00,24.18,24.18,24.17,24.17,5900.0,21.691,21.691,21.682,21.682,5900.0
2012-09-11 12:25:00,24.18,24.18,24.18,24.18,2700.0,21.691,21.691,21.691,21.691,2700.0
2012-09-11 12:30:00,24.18,24.22,24.17,24.22,18800.0,21.691,21.7269,21.682,21.7269,18800.0
2012-09-11 12:35:00,24.22,24.3,24.21,24.3,27500.0,21.7269,21.7986,21.7179,21.7986,27500.0
2012-09-11 12:40:00,24.28,24.3,24.28,24.28,2200.0,21.7807,21.7986,21.7807,21.7807,2200.0
2012-09-11 12:45:00,24.28,24.33,24.28,24.3,12800.0,21.7807,21.8255,21.7807,21.7986,12800.0
2012-09-11 12:50:00,24.3,24.31,24.29,24.3,14500.0,21.7986,21.8076,21.7897,21.7986,14500.0
2012-09-11 12:55:00,24.29,24.31,24.27,24.31,9800.0,21.7897,21.8076,21.7717,21.8076,9800.0
2012-09-11 13:00:00,24.31,24.37,24.3,24.37,9500.0,21.8076,21.8614,21.7986,21.8614,9500.0
2012-09-11 13:05:00,24.36,24.38,24.32,24.38,46800.0,21.8525,21.8704,21.8166,21.8704,46800.0
2012-09-11 13:10:00,24.38,24.47,24.37,24.43,69700.0,21.8704,21.9511,21.8614,21.9153,69700.0
2012-09-11 13:15:00,24.46,24.48,24.42,24.48,15400.0,21.9422,21.9601,21.9063,21.9601,15400.0
2012-09-11 13:20:00,24.45,24.48,24.44,24.46,25100.0,21.9332,21.9601,21.9242,21.9422,25100.0
2012-09-11 13:25:00,24.44,24.53,24.44,24.52,48600.0,21.9242,22.005,21.9242,21.996,48600.0
2012-09-11 13:30:00,24.54,24.56,24.48,24.51,16500.0,22.0139,22.0319,21.9601,21.987,16500.0
2012-09-11 13:35:00,24.5,24.57,24.5,24.55,37900.0,21.978,22.0408,21.978,22.0229,37900.0
2012-09-11 13:40:00,24.54,24.57,24.52,24.56,11500.0,22.0139,22.0408,21.996,22.0319,11500.0
2012-09-11 13:45:00,24.55,24.57,24.53,24.55,50600.0,22.0229,22.0408,22.005,22.0229,50600.0
2012-09-11 13:50:00,24.56,24.56,24.52,24.55,13900.0,22.0319,22.0319,21.996,22.0229,13900.0
2012-09-11 13:55:00,24.56,24.56,24.53,24.54,12700.0,22.0319,22.0319,22.005,22.0139,12700.0
2012-09-11 14:00:00,24.53,24.56,24.51,24.52,52600.0,22.005,22.0319,21.987,21.996,52600.0
2012-09-11 14:05:00,24.52,24.53,24.5,24.52,13200.0,21.996,22.005,21.978,21.996,13200.0
2012-09-11 14:10:00,24.51,24.53,24.46,24.48,27900.0,21.987,22.005,21.9422,21.9601,27900.0
2012-09-11 14:15:00,24.47,24.5,24.46,24.46,50000.0,21.9511,21.978,21.9422,21.9422,50000.0
2012-09-11 14:20:00,24.47,24.47,24.44,24.45,31300.0,21.9511,21.9511,21.9242,21.9332,31300.0
2012-09-11 14:25:00,24.45,24.48,24.35,24.42,71500.0,21.9332,21.9601,21.8435,21.9063,71500.0
2012-09-11 14:30:00,24.42,24.43,24.34,24.4,47400.0,21.9063,21.9153,21.8345,21.8883,47400.0
2012-09-11 14:35:00,24.4,24.47,24.39,24.45,41500.0,21.8883,21.9511,21.8794,21.9332,41500.0
2012-09-11 14:40:00,24.45,24.49,24.42,24.46,21000.0,21.9332,21.9691,21.9063,21.9422,21000.0
2012-09-11 14:45:00,24.46,24.47,24.36,24.38,19700.0,21.9422,21.9511,21.8525,21.8704,19700.0
2012-09-11 14:50:00,24.38,24.39,24.35,24.37,14200.0,21.8704,21.8794,21.8435,21.8614,14200.0
2012-09-11 14:55:00,24.37,24.42,24.36,24.4,27100.0,21.8614,21.9063,21.8525,21.8883,27100.0
2012-09-11 15:00:00,24.4,24.43,24.39,24.39,21700.0,21.8883,21.9153,21.8794,21.8794,21700.0
2012-09-11 15:05:00,24.4,24.44,24.4,24.4,28500.0,21.8883,21.9242,21.8883,21.8883,28500.0
2012-09-11 15:10:00,24.41,24.44,24.39,24.4,34100.0,21.8973,21.9242,21.8794,21.8883,34100.0
2012-09-11 15:15:00,24.41,24.48,24.39,24.47,24700.0,21.8973,21.9601,21.8794,21.9511,24700.0
2012-09-11 15:20:00,24.45,24.48,24.38,24.44,53100.0,21.9332,21.9601,21.8704,21.9242,53100.0
2012-09-11 15:25:00,24.44,24.45,24.38,24.41,19900.0,21.9242,21.9332,21.8704,21.8973,19900.0
2012-09-11 15:30:00,24.42,24.49,24.38,24.46,55800.0,21.9063,21.9691,21.8704,21.9422,55800.0
2012-09-11 15:35:00,24.48,24.53,24.44,24.5,108400.0,21.9601,22.005,21.9242,21.978,108400.0
2012-09-11 15:40:00,24.5,24.58,24.5,24.51,38800.0,21.978,22.0498,21.978,21.987,38800.0
2012-09-11 15:45:00,24.52,24.63,24.52,24.62,64100.0,21.996,22.0947,21.996,22.0857,64100.0
2012-09-11 15:50:00,24.62,24.68,24.59,24.67,63200.0,22.0857,22.1395,22.0588,22.1305,63200.0
2012-09-11 15:55:00,24.67,24.72,24.65,24.68,143600.0,22.1305,22.1754,22.1126,22.1395,143600.0
2012-09-12 09:30:00,24.67,24.72,24.32,24.45,46400.0,22.1305,22.1754,21.8166,21.9332,46400.0
2012-09-12 09:35:00,24.48,24.65,24.43,24.62,36800.0,21.9601,22.1126,21.9153,22.0857,36800.0
2012-09-12 09:40:00,24.62,24.67,24.6,24.65,32000.0,22.0857,22.1305,22.0678,22.1126,32000.0
2012-09-12 09:45:00,24.62,24.68,24.6,24.62,20500.0,22.0857,22.1395,22.0678,22.0857,20500.0
2012-09-12 09:50:00,24.62,24.68,24.6,24.6,42300.0,22.0857,22.1395,22.0678,22.0678,42300.0
2012-09-12 09:55:00,24.57,24.58,24.42,24.47,12600.0,22.0408,22.0498,21.9063,21.9511,12600.0
2012-09-12 10:00:00,24.46,24.6,24.46,24.48,20400.0,21.9422,22.0678,21.9422,21.9601,20400.0
2012-09-12 10:05:00,24.49,24.62,24.48,24.61,11300.0,21.9691,22.0857,21.9601,22.0767,11300.0
2012-09-12 10:10:00,24.62,24.68,24.59,24.61,13500.0,22.0857,22.1395,22.0588,22.0767,13500.0
2012-09-12 10:15:00,24.59,24.6,24.54,24.56,12100.0,22.0588,22.0678,22.0139,22.0319,12100.0
2012-09-12 10:20:00,24.56,24.65,24.54,24.62,36600.0,22.0319,22.1126,22.0139,22.0857,36600.0
2012-09-12 10:25:00,24.62,24.63,24.54,24.55,58000.0,22.0857,22.0947,22.0139,22.0229,58000.0
2012-09-12 10:30:00,24.55,24.6,24.47,24.54,43300.0,22.0229,22.0678,21.9511,22.0139,43300.0
2012-09-12 10:35:00,24.53,24.59,24.52,24.57,25200.0,22.005,22.0588,21.996,22.0408,25200.0
2012-09-12 10:40:00,24.59,24.59,24.52,24.55,13700.0,22.0588,22.0588,21.996,22.0229,13700.0
2012-09-12 10:45:00,24.55,24.62,24.52,24.6,37100.0,22.0229,22.0857,21.996,22.0678,37100.0
2012-09-12 10:50:00,24.61,24.63,24.6,24.6,27700.0,22.0767,22.0947,22.0678,22.0678,27700.0
2012-09-12 10:55:00,24.61,24.75,24.6,24.75,34200.0,22.0767,22.2023,22.0678,22.2023,34200.0
2012-09-12 11:00:00,24.75,24.8,24.73,24.75,14800.0,22.2023,22.2472,22.1844,22.2023,14800.0
2012-09-12 11:05:00,24.75,24.81,24.73,24.81,9000.0,22.2023,22.2561,22.1844,22.2561,9000.0
2012-09-12 11:10:00,24.8,24.8,24.68,24.7,12200.0,22.2472,22.2472,22.1395,22.1575,12200.0
2012-09-12 11:15:00,24.71,24.72,24.68,24.7,8200.0,22.1664,22.1754,22.1395,22.1575,8200.0
2012-09-12 11:20:00,24.71,24.82,24.71,24.81,12000.0,22.1664,22.2651,22.1664,22.2561,12000.0
2012-09-12 11:25:00,24.82,24.87,24.8,24.86,15600.0,22.2651,22.31,22.2472,22.301,15600.0
2012-09-12 11:30:00,24.87,24.96,24.86,24.94,24800.0,22.31,22.3907,22.301,22.3728,24800.0
2012-09-12 11:35:00,24.95,24.98,24.93,24.98,32500.0,22.3817,22.4086,22.3638,22.4086,32500.0
2012-09-12 11:40:00,24.98,25.01,24.93,24.99,42500.0,22.4086,22.4355,22.3638,22.4176,42500.0
2012-09-12 11:45:00,24.99,25.05,24.96,25.03,20900.0,22.4176,22.4714,22.3907,22.4535,20900.0
2012-09-12 11:50:00,25.05,25.17,25.05,25.16,46500.0,22.4714,22.5791,22.4714,22.5701,46500.0
2012-09-12 11:55:00,25.16,25.16,25.06,25.12,35800.0,22.5701,22.5701,22.4804,22.5342,35800.0
2012-09-12 12:00:00,25.13,25.24,25.12,25.16,31500.0,22.5432,22.6419,22.5342,22.5701,31500.0
2012-09-12 12:05:00,25.17,25.25,25.11,25.12,59100.0,22.5791,22.6508,22.5253,22.5342,59100.0
2012-09-12 12:10:00,25.13,25.13,24.98,25.0,55000.0,22.5432,22.5432,22.4086,22.4266,55000.0
2012-09-12 12:15:00,25.0,25.05,24.99,25.04,62300.0,22.4266,22.4714,22.4176,22.4625,62300.0
2012-09-12 12:20:00,25.03,25.05,25.0,25.01,28800.0,22.4535,22.4714,22.4266,22.4355,28800.0
2012-09-12 12:25:00,25.01,25.05,25.01,25.01,21900.0,22.4355,22.4714,22.4355,22.4355,21900.0
2012-09-12 12:30:00,25.02,25.1,25.01,25.03,42400.0,22.4445,22.5163,22.4355,22.4535,42400.0
2012-09-12 12:35:00,25.04,25.07,25.0,25.04,77200.0,22.4625,22.4894,22.4266,22.4625,77200.0
2012-09-12 12:40:00,25.04,25.19,25.02,25.03,83900.0,22.4625,22.597,22.4445,22.4535,83900.0
2012-09-12 12:45:00,25.03,25.05,24.93,24.93,37000.0,22.4535,22.4714,22.3638,22.3638,37000.0
2012-09-12 12:50:00,24.94,24.96,24.88,24.96,34400.0,22.3728,22.3907,22.3189,22.3907,34400.0
2012-09-12 12:55:00,24.95,24.99,24.93,24.93,46300.0,22.3817,22.4176,22.3638,22.3638,46300.0
2012-09-12 13:00:00,24.93,25.02,24.91,24.91,48900.0,22.3638,22.4445,22.3458,22.3458,48900.0
2012-09-12 13:05:00,24.91,25.16,24.9,25.15,61600.0,22.3458,22.5701,22.3369,22.5611,61600.0
2012-09-12 13:10:00,25.15,25.21,25.09,25.2,57600.0,22.5611,22.615,22.5073,22.606,57600.0
2012-09-12 13:15:00,25.16,25.22,25.13,25.2,49700.0,22.5701,22.6239,22.5432,22.606,49700.0
2012-09-12 13:20:00,25.2,25.25,25.14,25.22,23300.0,22.606,22.6508,22.5522,22.6239,23300.0
2012-09-12 13:25:00,25.21,25.3,25.2,25.3,29100.0,22.615,22.6957,22.606,22.6957,29100.0
2012-09-12 13:30:00,25.29,25.36,25.22,25.29,25400.0,22.6867,22.7495,22.6239,22.6867,25400.0
2012-09-12 13:35:00,25.27,25.37,25.25,25.27,42700.0,22.6688,22.7585,22.6508,22.6688,42700.0
2012-09-12 13:40:00,25.27,25.36,25.25,25.33,26500.0,22.6688,22.7495,22.6508,22.7226,26500.0
2012-09-12 13:45:00,25.32,25.38,25.14,25.2,132000.0,22.7136,22.7675,22.5522,22.606,132000.0
2012-09-12 13:50:00,25.2,25.21,25.09,25.14,74000.0,22.606,22.615,22.5073,22.5522,74000.0
2012-09-12 13:55:00,25.12,25.15,24.94,25.0,217800.0,22.5342,22.5611,22.3728,22.4266,217800.0
2012-09-12 14:00:00,25.0,25.03,24.83,24.98,154300.0,22.4266,22.4535,22.2741,22.4086,154300.0
2012-09-12 14:05:00,25.0,25.1,24.97,25.09,44100.0,22.4266,22.5163,22.3997,22.5073,44100.0
2012-09-12 14:10:00,25.07,25.07,24.92,24.93,42200.0,22.4894,22.4894,22.3548,22.3638,42200.0
2012-09-12 14:15:00,24.92,25.0,24.66,24.7,209900.0,22.3548,22.4266,22.1216,22.1575,209900.0
2012-09-12 14:20:00,24.73,24.81,24.65,24.8,97600.0,22.1844,22.2561,22.1126,22.2472,97600.0
2012-09-12 14:25:00,24.79,24.83,24.76,24.82,40600.0,22.2382,22.2741,22.2113,22.2651,40600.0
2012-09-12 14:30:00,24.82,24.83,24.71,24.72,56100.0,22.2651,22.2741,22.1664,22.1754,56100.0
2012-09-12 14:35:00,24.71,24.75,24.67,24.71,45200.0,22.1664,22.2023,22.1305,22.1664,45200.0
2012-09-12 14:40:00,24.7,24.85,24.7,24.8,81200.0,22.1575,22.292,22.1575,22.2472,81200.0
2012-09-12 14:45:00,24.79,24.91,24.79,24.89,46300.0,22.2382,22.3458,22.2382,22.3279,46300.0
2012-09-12 14:50:00,24.88,24.89,24.8,24.81,38300.0,22.3189,22.3279,22.2472,22.2561,38300.0
2012-09-12 14:55:00,24.82,24.87,24.75,24.86,26500.0,22.2651,22.31,22.2023,22.301,26500.0
2012-09-12 15:00:00,24.86,24.93,24.85,24.92,57000.0,22.301,22.3638,22.292,22.3548,57000.0
2012-09-12 15:05:00,24.93,25.0,24.9,24.9,50700.0,22.3638,22.4266,22.3369,22.3369,50700.0
2012-09-12 15:10:00,24.9,24.92,24.85,24.86,20800.0,22.3369,22.3548,22.292,22.301,20800.0
2012-09-12 15:15:00,24.87,24.9,24.85,24.89,36300.0,22.31,22.3369,22.292,22.3279,36300.0
2012-09-12 15:20:00,24.89,24.9,24.87,24.88,49200.0,22.3279,22.3369,22.31,22.3189,49200.0
2012-09-12 15:25:00,24.88,24.89,24.86,24.86,26500.0,22.3189,22.3279,22.301,22.301,26500.0
2012-09-12 15:30:00,24.87,24.9,24.87,24.9,39000.0,22.31,22.3369,22.31,22.3369,39000.0
2012-09-12 15:35:00,24.9,25.0,24.89,24.99,39400.0,22.3369,22.4266,22.3279,22.4176,39400.0
2012-09-12 15:40:00,25.0,25.03,24.99,24.99,114600.0,22.4266,22.4535,22.4176,22.4176,114600.0
2012-09-12 15:45:00,24.99,24.99,24.94,24.95,67700.0,22.4176,22.4176,22.3728,22.3817,67700.0
2012-09-12 15:50:00,24.96,25.01,24.96,25.01,99900.0,22.3907,22.4355,22.3907,22.4355,99900.0
2012-09-12 15:55:00,25.01,25.04,24.98,25.02,85500.0,22.4355,22.4625,22.4086,22.4445,85500.0
2012-09-13 09:30:00,24.18,24.63,24.13,24.47,81700.0,21.691,22.0947,21.6461,21.9511,81700.0
2012-09-13 09:35:00,24.48,24.51,24.4,24.46,64700.0,21.9601,21.987,21.8883,21.9422,64700.0
2012-09-13 09:40:00,24.45,24.72,24.42,24.68,29600.0,21.9332,22.1754,21.9063,22.1395,29600.0
2012-09-13 09:45:00,24.68,24.73,24.66,24.66,52000.0,22.1395,22.1844,22.1216,22.1216,52000.0
2012-09-13 09:50:00,24.66,24.75,24.66,24.7,30600.0,22.1216,22.2023,22.1216,22.1575,30600.0
2012-09-13 09:55:00,24.7,24.83,24.7,24.77,25400.0,22.1575,22.2741,22.1575,22.2203,25400.0
2012-09-13 10:00:00,24.75,24.9,24.72,24.82,24800.0,22.2023,22.3369,22.1754,22.2651,24800.0
2012-09-13 10:05:00,24.83,24.84,24.72,24.75,16200.0,22.2741,22.283,22.1754,22.2023,16200.0
2012-09-13 10:10:00,24.76,24.87,24.74,24.87,24200.0,22.2113,22.31,22.1933,22.31,24200.0
2012-09-13 10:15:00,24.85,24.88,24.8,24.83,29100.0,22.292,22.3189,22.2472,22.2741,29100.0
2012-09-13 10:20:00,24.87,24.9,24.81,24.83,90800.0,22.31,22.3369,22.2561,22.2741,90800.0
2012-09-13 10:25:00,24.84,24.9,24.82,24.86,38900.0,22.283,22.3369,22.2651,22.301,38900.0
2012-09-13 10:30:00,24.85,24.87,24.81,24.81,19800.0,22.292,22.31,22.2561,22.2561,19800.0
2012-09-13 10:35:00,24.81,24.81,24.76,24.78,6900.0,22.2561,22.2561,22.2113,22.2292,6900.0
2012-09-13 10:40:00,24.77,24.78,24.74,24.76,6900.0,22.2203,22.2292,22.1933,22.2113,6900.0
2012-09-13 10:45:00,24.76,25.01,24.72,25.0,135400.0,22.2113,22.4355,22.1754,22.4266,135400.0
2012-09-13 10:50:00,24.98,25.11,24.98,25.0,41200.0,22.4086,22.5253,22.4086,22.4266,41200.0
2012-09-13 10:55:00,24.99,24.99,24.86,24.91,26500.0,22.4176,22.4176,22.301,22.3458,26500.0
2012-09-13 11:00:00,24.92,24.98,24.9,24.98,23600.0,22.3548,22.4086,22.3369,22.4086,23600.0
2012-09-13 11:05:00,24.95,25.16,24.94,25.13,60700.0,22.3817,22.5701,22.3728,22.5432,60700.0
2012-09-13 11:10:00,25.12,25.48,25.11,25.22,151200.0,22.5342,22.8572,22.5253,22.6239,151200.0
2012-09-13 11:15:00,25.2,25.43,25.03,25.42,125400.0,22.606,22.8123,22.4535,22.8033,125400.0
2012-09-13 11:20:00,25.41,25.5,25.25,25.49,105000.0,22.7944,22.8751,22.6508,22.8661,105000.0
2012-09-13 11:25:00,25.46,25.5,25.3,25.3,20500.0,22.8392,22.8751,22.6957,22.6957,20500.0
2012-09-13 11:30:00,25.31,25.49,25.29,25.46,83900.0,22.7047,22.8661,22.6867,22.8392,83900.0
2012-09-13 11:35:00,25.45,25.71,25.42,25.66,123200.0,22.8303,23.0635,22.8033,23.0186,123200.0
2012-09-13 11:40:00,25.65,25.8,25.6,25.77,115500.0,23.0097,23.1442,22.9648,23.1173,115500.0
2012-09-13 11:45:00,25.76,25.98,25.75,25.96,89700.0,23.1083,23.3057,23.0994,23.2878,89700.0
2012-09-13 11:50:00,25.92,25.99,25.75,25.83,108000.0,23.2519,23.3147,23.0994,23.1711,108000.0
2012-09-13 11:55:00,25.81,25.89,25.76,25.85,55400.0,23.1532,23.225,23.1083,23.1891,55400.0
2012-09-13 12:00:00,25.81,25.99,25.8,25.84,52800.0,23.1532,23.3147,23.1442,23.1801,52800.0
2012-09-13 12:05:00,25.84,26.1,25.81,26.1,127400.0,23.1801,23.4133,23.1532,23.4133,127400.0
2012-09-13 12:10:00,26.09,26.35,26.08,26.18,140400.0,23.4044,23.6376,23.3954,23.4851,140400.0
2012-09-13 12:15:00,26.17,26.25,26.08,26.11,152300.0,23.4761,23.5479,23.3954,23.4223,152300.0
2012-09-13 12:20:00,26.12,26.15,25.98,26.0,69100.0,23.4313,23.4582,23.3057,23.3236,69100.0
2012-09-13 12:25:00,26.0,26.01,25.8,25.8,36600.0,23.3236,23.3326,23.1442,23.1442,36600.0
2012-09-13 12:30:00,25.8,25.9,25.67,25.82,44100.0,23.1442,23.2339,23.0276,23.1622,44100.0
2012-09-13 12:35:00,25.8,25.98,25.8,25.96,83400.0,23.1442,23.3057,23.1442,23.2878,83400.0
2012-09-13 12:40:00,25.96,26.2,25.94,26.15,72100.0,23.2878,23.5031,23.2698,23.4582,72100.0
2012-09-13 12:45:00,26.15,26.2,26.1,26.14,54500.0,23.4582,23.5031,23.4133,23.4492,54500.0
2012-09-13 12:50:00,26.14,26.33,26.12,26.33,83000.0,23.4492,23.6197,23.4313,23.6197,83000.0
2012-09-13 12:55:00,26.33,26.4,26.21,26.24,77300.0,23.6197,23.6825,23.512,23.5389,77300.0
2012-09-13 13:00:00,26.26,26.31,26.19,26.21,71700.0,23.5569,23.6017,23.4941,23.512,71700.0
2012-09-13 13:05:00,26.21,26.29,26.14,26.26,36300.0,23.512,23.5838,23.4492,23.5569,36300.0
2012-09-13 13:10:00,26.25,26.29,26.08,26.09,52400.0,23.5479,23.5838,23.3954,23.4044,52400.0
2012-09-13 13:15:00,26.09,26.15,26.04,26.05,29100.0,23.4044,23.4582,23.3595,23.3685,29100.0
2012-09-13 13:20:00,26.05,26.07,25.98,26.0,97800.0,23.3685,23.3864,23.3057,23.3236,97800.0
2012-09-13 13:25:00,26.0,26.19,25.98,26.18,34100.0,23.3236,23.4941,23.3057,23.4851,34100.0
2012-09-13 13:30:00,26.18,26.19,26.15,26.18,8400.0,23.4851,23.4941,23.4582,23.4851,8400.0
2012-09-13 13:35:00,26.18,26.18,26.11,26.15,10500.0,23.4851,23.4851,23.4223,23.4582,10500.0
2012-09-13 13:40:00,26.11,26.12,25.99,26.06,18100.0,23.4223,23.4313,23.3147,23.3775,18100.0
2012-09-13 13:45:00,26.05,26.05,25.99,26.02,32200.0,23.3685,23.3685,23.3147,23.3416,32200.0
2012-09-13 13:50:00,26.01,26.04,25.98,26.01,33900.0,23.3326,23.3595,23.3057,23.3326,33900.0
2012-09-13 13:55:00,26.0,26.05,25.99,26.0,34600.0,23.3236,23.3685,23.3147,23.3236,34600.0
2012-09-13 14:00:00,26.01,26.15,26.0,26.13,20500.0,23.3326,23.4582,23.3236,23.4403,20500.0
2012-09-13 14:05:00,26.12,26.12,26.0,26.08,54400.0,23.4313,23.4313,23.3236,23.3954,54400.0
2012-09-13 14:10:00,26.08,26.11,26.05,26.1,22800.0,23.3954,23.4223,23.3685,23.4133,22800.0
2012-09-13 14:15:00,26.07,26.1,25.91,26.03,97200.0,23.3864,23.4133,23.2429,23.3506,97200.0
2012-09-13 14:20:00,26.03,26.07,26.0,26.04,27700.0,23.3506,23.3864,23.3236,23.3595,27700.0
2012-09-13 14:25:00,26.04,26.1,25.98,25.98,71800.0,23.3595,23.4133,23.3057,23.3057,71800.0
2012-09-13 14:30:00,26.0,26.01,25.93,26.0,51100.0,23.3236,23.3326,23.2608,23.3236,51100.0
2012-09-13 14:35:00,26.0,26.06,25.93,25.96,12300.0,23.3236,23.3775,23.2608,23.2878,12300.0
2012-09-13 14:40:00,25.94,25.97,25.88,25.9,16700.0,23.2698,23.2967,23.216,23.2339,16700.0
2012-09-13 14:45:00,25.9,25.92,25.84,25.9,24800.0,23.2339,23.2519,23.1801,23.2339,24800.0
2012-09-13 14:50:00,25.9,25.9,25.82,25.87,20500.0,23.2339,23.2339,23.1622,23.207,20500.0
2012-09-13 14:55:00,25.89,25.95,25.79,25.93,46600.0,23.225,23.2788,23.1353,23.2608,46600.0
2012-09-13 15:00:00,25.95,26.0,25.89,25.98,118800.0,23.2788,23.3236,23.225,23.3057,118800.0
2012-09-13 15:05:00,25.96,26.08,25.96,26.06,31100.0,23.2878,23.3954,23.2878,23.3775,31100.0
2012-09-13 15:10:00,26.07,26.13,26.04,26.09,36000.0,23.3864,23.4403,23.3595,23.4044,36000.0
2012-09-13 15:15:00,26.1,26.12,26.01,26.02,94400.0,23.4133,23.4313,23.3326,23.3416,94400.0
2012-09-13 15:20:00,26.02,26.13,26.02,26.1,13800.0,23.3416,23.4403,23.3416,23.4133,13800.0
2012-09-13 15:25:00,26.1,26.11,26.04,26.1,23500.0,23.4133,23.4223,23.3595,23.4133,23500.0
2012-09-13 15:30:00,26.07,26.18,26.07,26.18,35000.0,23.3864,23.4851,23.3864,23.4851,35000.0
2012-09-13 15:35:00,26.18,26.18,26.17,26.18,40100.0,23.4851,23.4851,23.4761,23.4851,40100.0
2012-09-13 15:40:00,26.18,26.3,26.17,26.3,109300.0,23.4851,23.5928,23.4761,23.5928,109300.0
2012-09-13 15:45:00,26.3,26.39,26.28,26.39,125800.0,23.5928,23.6735,23.5748,23.6735,125800.0
2012-09-13 15:50:00,26.39,26.44,26.38,26.4,104800.0,23.6735,23.7183,23.6645,23.6825,104800.0
2012-09-13 15:55:00,26.38,26.46,26.34,26.43,278200.0,23.6645,23.7363,23.6286,23.7094,278200.0
2012-09-14 09:30:00,26.75,27.9,26.51,27.52,228000.0,23.9964,25.0281,23.7811,24.6872,228000.0
2012-09-14 09:35:00,27.63,27.64,27.05,27.38,44400.0,24.7859,24.7948,24.2656,24.5616,44400.0
2012-09-14 09:40:00,27.4,27.6,27.35,27.54,82600.0,24.5795,24.7589,24.5347,24.7051,82600.0
2012-09-14 09:45:00,27.53,27.67,27.45,27.53,31200.0,24.6961,24.8217,24.6244,24.6961,31200.0
2012-09-14 09:50:00,27.55,27.96,27.53,27.95,100100.0,24.7141,25.0819,24.6961,25.0729,100100.0
2012-09-14 09:55:00,27.95,27.96,27.56,27.56,64700.0,25.0729,25.0819,24.7231,24.7231,64700.0
2012-09-14 10:00:00,27.57,27.71,27.55,27.68,50900.0,24.732,24.8576,24.7141,24.8307,50900.0
2012-09-14 10:05:00,27.69,27.73,27.49,27.57,43400.0,24.8397,24.8756,24.6603,24.732,43400.0
2012-09-14 10:10:00,27.59,27.69,27.53,27.6,40800.0,24.75,24.8397,24.6961,24.7589,40800.0
2012-09-14 10:15:00,27.62,27.66,27.56,27.65,22200.0,24.7769,24.8128,24.7231,24.8038,22200.0
2012-09-14 10:20:00,27.65,27.86,27.65,27.67,76000.0,24.8038,24.9922,24.8038,24.8217,76000.0
2012-09-14 10:25:00,27.7,27.75,27.63,27.65,22800.0,24.8486,24.8935,24.7859,24.8038,22800.0
2012-09-14 10:30:00,27.65,27.66,27.61,27.65,9100.0,24.8038,24.8128,24.7679,24.8038,9100.0
2012-09-14 10:35:00,27.64,27.64,27.55,27.56,34900.0,24.7948,24.7948,24.7141,24.7231,34900.0
2012-09-14 10:40:00,27.55,27.55,27.43,27.43,82100.0,24.7141,24.7141,24.6064,24.6064,82100.0
2012-09-14 10:45:00,27.43,27.45,27.35,27.36,55300.0,24.6064,24.6244,24.5347,24.5436,55300.0
2012-09-14 10:50:00,27.38,27.38,27.31,27.38,37200.0,24.5616,24.5616,24.4988,24.5616,37200.0
2012-09-14 10:55:00,27.38,27.41,27.35,27.39,32500.0,24.5616,24.5885,24.5347,24.5706,32500.0
2012-09-14 11:00:00,27.39,27.39,27.29,27.38,65500.0,24.5706,24.5706,24.4809,24.5616,65500.0
2012-09-14 11:05:00,27.37,27.38,27.23,27.3,34300.0,24.5526,24.5616,24.427,24.4898,34300.0
2012-09-14 11:10:00,27.3,27.34,27.21,27.22,41100.0,24.4898,24.5257,24.4091,24.4181,41100.0
2012-09-14 11:15:00,27.22,27.28,27.21,27.23,36300.0,24.4181,24.4719,24.4091,24.427,36300.0
2012-09-14 11:20:00,27.22,27.25,27.17,27.2,47300.0,24.4181,24.445,24.3732,24.4001,47300.0
2012-09-14 11:25:00,27.2,27.21,27.13,27.18,70400.0,24.4001,24.4091,24.3373,24.3822,70400.0
2012-09-14 11:30:00,27.18,27.26,27.13,27.17,43900.0,24.3822,24.4539,24.3373,24.3732,43900.0
2012-09-14 11:35:00,27.17,27.2,27.1,27.11,39600.0,24.3732,24.4001,24.3104,24.3194,39600.0
2012-09-14 11:40:00,27.11,27.2,27.11,27.2,14600.0,24.3194,24.4001,24.3194,24.4001,14600.0
2012-09-14 11:45:00,27.2,27.2,27.15,27.16,38700.0,24.4001,24.4001,24.3553,24.3642,38700.0
2012-09-14 11:50:00,27.16,27.16,27.11,27.12,16400.0,24.3642,24.3642,24.3194,24.3284,16400.0
2012-09-14 11:55:00,27.1,27.17,27.08,27.17,38600.0,24.3104,24.3732,24.2925,24.3732,38600.0
2012-09-14 12:00:00,27.17,27.2,27.11,27.11,47000.0,24.3732,24.4001,24.3194,24.3194,47000.0
2012-09-14 12:05:00,27.12,27.19,27.08,27.08,28100.0,24.3284,24.3911,24.2925,24.2925,28100.0
2012-09-14 12:10:00,27.08,27.2,27.08,27.19,32600.0,24.2925,24.4001,24.2925,24.3911,32600.0
2012-09-14 12:15:00,27.2,27.2,27.16,27.19,30600.0,24.4001,24.4001,24.3642,24.3911,30600.0
2012-09-14 12:20:00,27.19,27.42,27.17,27.4,36700.0,24.3911,24.5975,24.3732,24.5795,36700.0
2012-09-14 12:25:00,27.4,27.42,27.25,27.29,92400.0,24.5795,24.5975,24.445,24.4809,92400.0
2012-09-14 12:30:00,27.27,27.3,27.23,27.27,25400.0,24.4629,24.4898,24.427,24.4629,25400.0
2012-09-14 12:35:00,27.28,27.29,27.21,27.23,27500.0,24.4719,24.4809,24.4091,24.427,27500.0
2012-09-14 12:40:00,27.23,27.24,27.17,27.19,18300.0,24.427,24.436,24.3732,24.3911,18300.0
2012-09-14 12:45:00,27.16,27.17,27.1,27.15,22900.0,24.3642,24.3732,24.3104,24.3553,22900.0
2012-09-14 12:50:00,27.14,27.23,27.14,27.2,51900.0,24.3463,24.427,24.3463,24.4001,51900.0
2012-09-14 12:55:00,27.2,27.27,27.2,27.23,76800.0,24.4001,24.4629,24.4001,24.427,76800.0
2012-09-14 13:00:00,27.23,27.32,27.23,27.31,31200.0,24.427,24.5078,24.427,24.4988,31200.0
2012-09-14 13:05:00,27.31,27.37,27.29,27.34,52500.0,24.4988,24.5526,24.4809,24.5257,52500.0
2012-09-14 13:10:00,27.31,27.32,27.22,27.22,9300.0,24.4988,24.5078,24.4181,24.4181,9300.0
2012-09-14 13:15:00,27.22,27.22,27.18,27.19,12500.0,24.4181,24.4181,24.3822,24.3911,12500.0
2012-09-14 13:20:00,27.18,27.18,27.06,27.07,16100.0,24.3822,24.3822,24.2745,24.2835,16100.0
2012-09-14 13:25:00,27.04,27.05,26.94,26.99,27600.0,24.2566,24.2656,24.1669,24.2117,27600.0
2012-09-14 13:30:00,26.98,27.09,26.98,27.04,35900.0,24.2028,24.3014,24.2028,24.2566,35900.0
2012-09-14 13:35:00,27.04,27.05,26.98,27.03,30100.0,24.2566,24.2656,24.2028,24.2476,30100.0
2012-09-14 13:40:00,27.01,27.1,27.01,27.07,13300.0,24.2297,24.3104,24.2297,24.2835,13300.0
2012-09-14 13:45:00,27.07,27.08,26.98,26.99,28100.0,24.2835,24.2925,24.2028,24.2117,28100.0
2012-09-14 13:50:00,27.0,27.01,26.98,27.0,65100.0,24.2207,24.2297,24.2028,24.2207,65100.0
2012-09-14 13:55:00,27.01,27.03,27.0,27.01,17200.0,24.2297,24.2476,24.2207,24.2297,17200.0
2012-09-14 14:00:00,27.01,27.02,26.97,26.99,26300.0,24.2297,24.2386,24.1938,24.2117,26300.0
2012-09-14 14:05:00,26.99,27.02,26.98,26.99,26700.0,24.2117,24.2386,24.2028,24.2117,26700.0
2012-09-14 14:10:00,27.0,27.01,26.93,26.94,35000.0,24.2207,24.2297,24.1579,24.1669,35000.0
2012-09-14 14:15:00,26.93,26.93,26.8,26.8,81300.0,24.1579,24.1579,24.0413,24.0413,81300.0
2012-09-14 14:20:00,26.81,26.85,26.73,26.74,47400.0,24.0503,24.0861,23.9785,23.9875,47400.0
2012-09-14 14:25:00,26.74,26.77,26.7,26.75,62300.0,23.9875,24.0144,23.9516,23.9964,62300.0
2012-09-14 14:30:00,26.74,26.75,26.67,26.7,44400.0,23.9875,23.9964,23.9247,23.9516,44400.0
2012-09-14 14:35:00,26.7,26.7,26.55,26.58,44100.0,23.9516,23.9516,23.817,23.8439,44100.0
2012-09-14 14:40:00,26.57,26.65,26.57,26.65,21600.0,23.835,23.9067,23.835,23.9067,21600.0
2012-09-14 14:45:00,26.64,26.71,26.64,26.7,12600.0,23.8978,23.9606,23.8978,23.9516,12600.0
2012-09-14 14:50:00,26.7,26.71,26.55,26.57,32800.0,23.9516,23.9606,23.817,23.835,32800.0
2012-09-14 14:55:00,26.58,26.79,26.58,26.75,55100.0,23.8439,24.0323,23.8439,23.9964,55100.0
2012-09-14 15:00:00,26.77,26.77,26.6,26.62,23400.0,24.0144,24.0144,23.8619,23.8798,23400.0
2012-09-14 15:05:00,26.62,26.68,26.59,26.59,30400.0,23.8798,23.9336,23.8529,23.8529,30400.0
2012-09-14 15:10:00,26.59,26.6,26.45,26.5,61800.0,23.8529,23.8619,23.7273,23.7722,61800.0
2012-09-14 15:15:00,26.5,26.52,26.47,26.48,20100.0,23.7722,23.7901,23.7453,23.7542,20100.0
2012-09-14 15:20:00,26.5,26.5,26.44,26.44,21400.0,23.7722,23.7722,23.7183,23.7183,21400.0
2012-09-14 15:25:00,26.45,26.5,26.45,26.5,25000.0,23.7273,23.7722,23.7273,23.7722,25000.0
2012-09-14 15:30:00,26.49,26.54,26.42,26.54,33400.0,23.7632,23.8081,23.7004,23.8081,33400.0
2012-09-14 15:35:00,26.55,26.74,26.55,26.71,63000.0,23.817,23.9875,23.817,23.9606,63000.0
2012-09-14 15:40:00,26.72,26.75,26.63,26.63,29300.0,23.9695,23.9964,23.8888,23.8888,29300.0
2012-09-14 15:45:00,26.64,26.64,26.56,26.58,42700.0,23.8978,23.8978,23.826,23.8439,42700.0
2012-09-14 15:50:00,26.59,26.66,26.56,26.6,96500.0,23.8529,23.9157,23.826,23.8619,96500.0
2012-09-14 15:55:00,26.59,26.65,26.57,26.65,103700.0,23.8529,23.9067,23.835,23.9067,103700.0
2012-09-17 09:30:00,26.5,26.5,26.05,26.21,46900.0,23.7722,23.7722,23.3685,23.512,46900.0
2012-09-17 09:35:00,26.21,26.6,26.2,26.5,20600.0,23.512,23.8619,23.5031,23.7722,20600.0
2012-09-17 09:40:00,26.51,26.54,26.27,26.37,18000.0,23.7811,23.8081,23.5658,23.6556,18000.0
2012-09-17 09:45:00,26.35,26.37,26.11,26.15,70300.0,23.6376,23.6556,23.4223,23.4582,70300.0
2012-09-17 09:50:00,26.13,26.16,25.86,26.0,27700.0,23.4403,23.4672,23.1981,23.3236,27700.0
2012-09-17 09:55:00,26.0,26.07,25.95,26.02,19900.0,23.3236,23.3864,23.2788,23.3416,19900.0
2012-09-17 10:00:00,26.02,26.29,26.02,26.19,17800.0,23.3416,23.5838,23.3416,23.4941,17800.0
2012-09-17 10:05:00,26.2,26.2,26.13,26.16,13300.0,23.5031,23.5031,23.4403,23.4672,13300.0
2012-09-17 10:10:00,26.13,26.15,26.04,26.13,27400.0,23.4403,23.4582,23.3595,23.4403,27400.0
2012-09-17 10:15:00,26.13,26.25,26.13,26.22,9400.0,23.4403,23.5479,23.4403,23.521,9400.0
2012-09-17 10:20:00,26.23,26.25,26.18,26.2,20900.0,23.53,23.5479,23.4851,23.5031,20900.0
2012-09-17 10:25:00,26.2,26.25,26.2,26.25,16500.0,23.5031,23.5479,23.5031,23.5479,16500.0
2012-09-17 10:30:00,26.24,26.29,26.21,26.29,8700.0,23.5389,23.5838,23.512,23.5838,8700.0
2012-09-17 10:35:00,26.29,26.3,26.1,26.11,13600.0,23.5838,23.5928,23.4133,23.4223,13600.0
2012-09-17 10:40:00,26.14,26.15,26.03,26.15,16800.0,23.4492,23.4582,23.3506,23.4582,16800.0
2012-09-17 10:45:00,26.14,26.2,26.08,26.13,9600.0,23.4492,23.5031,23.3954,23.4403,9600.0
2012-09-17 10:50:00,26.15,26.15,26.06,26.13,9200.0,23.4582,23.4582,23.3775,23.4403,9200.0
2012-09-17 10:55:00,26.13,26.2,26.09,26.1,9700.0,23.4403,23.5031,23.4044,23.4133,9700.0
2012-09-17 11:00:00,26.11,26.13,26.1,26.1,8600.0,23.4223,23.4403,23.4133,23.4133,8600.0
2012-09-17 11:05:00,26.1,26.13,26.1,26.11,8000.0,23.4133,23.4403,23.4133,23.4223,8000.0
2012-09-17 11:10:00,26.11,26.17,26.09,26.14,9000.0,23.4223,23.4761,23.4044,23.4492,9000.0
2012-09-17 11:15:00,26.13,26.13,26.06,26.1,7300.0,23.4403,23.4403,23.3775,23.4133,7300.0
2012-09-17 11:20:00,26.1,26.14,26.09,26.09,6300.0,23.4133,23.4492,23.4044,23.4044,6300.0
2012-09-17 11:25:00,26.1,26.14,26.09,26.09,7000.0,23.4133,23.4492,23.4044,23.4044,7000.0
2012-09-17 11:30:00,26.1,26.12,26.09,26.09,5300.0,23.4133,23.4313,23.4044,23.4044,5300.0
2012-09-17 11:35:00,26.1,26.12,26.08,26.11,21500.0,23.4133,23.4313,23.3954,23.4223,21500.0
2012-09-17 11:40:00,26.11,26.18,26.08,26.18,14500.0,23.4223,23.4851,23.3954,23.4851,14500.0
2012-09-17 11:45:00,26.18,26.29,26.18,26.24,18000.0,23.4851,23.5838,23.4851,23.5389,18000.0
2012-09-17 11:50:00,26.25,26.31,26.25,26.3,72400.0,23.5479,23.6017,23.5479,23.5928,72400.0
2012-09-17 11:55:00,26.29,26.3,26.26,26.28,6400.0,23.5838,23.5928,23.5569,23.5748,6400.0
2012-09-17 12:00:00,26.28,26.28,26.23,26.23,9700.0,23.5748,23.5748,23.53,23.53,9700.0
2012-09-17 12:05:00,26.23,26.27,26.21,26.25,4100.0,23.53,23.5658,23.512,23.5479,4100.0
2012-09-17 12:10:00,26.25,26.35,26.25,26.35,16000.0,23.5479,23.6376,23.5479,23.6376,16000.0
2012-09-17 12:15:00,26.35,26.36,26.33,26.33,5700.0,23.6376,23.6466,23.6197,23.6197,5700.0
2012-09-17 12:20:00,26.34,26.45,26.33,26.44,9300.0,23.6286,23.7273,23.6197,23.7183,9300.0
2012-09-17 12:25:00,26.44,26.45,26.39,26.44,7700.0,23.7183,23.7273,23.6735,23.7183,7700.0
2012-09-17 12:30:00,26.45,26.47,26.41,26.41,7800.0,23.7273,23.7453,23.6914,23.6914,7800.0
2012-09-17 12:35:00,26.41,26.42,26.33,26.41,9700.0,23.6914,23.7004,23.6197,23.6914,9700.0
2012-09-17 12:40:00,26.42,26.46,26.42,26.43,3000.0,23.7004,23.7363,23.7004,23.7094,3000.0
2012-09-17 12:45:00,26.44,26.44,26.42,26.42,5100.0,23.7183,23.7183,23.7004,23.7004,5100.0
2012-09-17 12:50:00,26.42,26.42,26.36,26.36,8100.0,23.7004,23.7004,23.6466,23.6466,8100.0
2012-09-17 12:55:00,26.37,26.37,26.31,26.32,5700.0,23.6556,23.6556,23.6017,23.6107,5700.0
2012-09-17 13:00:00,26.32,26.37,26.32,26.35,8300.0,23.6107,23.6556,23.6107,23.6376,8300.0
2012-09-17 13:05:00,26.36,26.4,26.36,26.38,6700.0,23.6466,23.6825,23.6466,23.6645,6700.0
2012-09-17 13:10:00,26.37,26.41,26.37,26.38,6200.0,23.6556,23.6914,23.6556,23.6645,6200.0
2012-09-17 13:15:00,26.39,26.41,26.38,26.4,14000.0,23.6735,23.6914,23.6645,23.6825,14000.0
2012-09-17 13:20:00,26.4,26.43,26.4,26.41,3500.0,23.6825,23.7094,23.6825,23.6914,3500.0
2012-09-17 13:25:00,26.42,26.42,26.39,26.39,8100.0,23.7004,23.7004,23.6735,23.6735,8100.0
2012-09-17 13:30:00,26.4,26.43,26.4,26.4,9000.0,23.6825,23.7094,23.6825,23.6825,9000.0
2012-09-17 13:35:00,26.4,26.48,26.4,26.48,13400.0,23.6825,23.7542,23.6825,23.7542,13400.0
2012-09-17 13:40:00,26.5,26.5,26.47,26.47,6800.0,23.7722,23.7722,23.7453,23.7453,6800.0
2012-09-17 13:45:00,26.48,26.48,26.38,26.38,9900.0,23.7542,23.7542,23.6645,23.6645,9900.0
2012-09-17 13:50:00,26.39,26.41,26.33,26.35,23700.0,23.6735,23.6914,23.6197,23.6376,23700.0
2012-09-17 13:55:00,26.35,26.37,26.28,26.34,18700.0,23.6376,23.6556,23.5748,23.6286,18700.0
2012-09-17 14:00:00,26.34,26.36,26.3,26.3,4500.0,23.6286,23.6466,23.5928,23.5928,4500.0
2012-09-17 14:05:00,26.28,26.29,26.21,26.26,21500.0,23.5748,23.5838,23.512,23.5569,21500.0
2012-09-17 14:10:00,26.25,26.26,26.18,26.23,7100.0,23.5479,23.5569,23.4851,23.53,7100.0
2012-09-17 14:15:00,26.21,26.3,26.21,26.27,9800.0,23.512,23.5928,23.512,23.5658,9800.0
2012-09-17 14:20:00,26.29,26.33,26.26,26.3,7200.0,23.5838,23.6197,23.5569,23.5928,7200.0
2012-09-17 14:25:00,26.3,26.31,26.27,26.28,5000.0,23.5928,23.6017,23.5658,23.5748,5000.0
2012-09-17 14:30:00,26.28,26.28,26.21,26.23,8000.0,23.5748,23.5748,23.512,23.53,8000.0
2012-09-17 14:35:00,26.24,26.34,26.23,26.31,11700.0,23.5389,23.6286,23.53,23.6017,11700.0
2012-09-17 14:40:00,26.3,26.3,26.22,26.26,5800.0,23.5928,23.5928,23.521,23.5569,5800.0
2012-09-17 14:45:00,26.25,26.32,26.25,26.32,9200.0,23.5479,23.6107,23.5479,23.6107,9200.0
2012-09-17 14:50:00,26.33,26.35,26.29,26.3,11400.0,23.6197,23.6376,23.5838,23.5928,11400.0
2012-09-17 14:55:00,26.29,26.3,26.26,26.28,7400.0,23.5838,23.5928,23.5569,23.5748,7400.0
2012-09-17 15:00:00,26.28,26.28,26.23,26.24,42200.0,23.5748,23.5748,23.53,23.5389,42200.0
2012-09-17 15:05:00,26.24,26.33,26.23,26.33,39900.0,23.5389,23.6197,23.53,23.6197,39900.0
2012-09-17 15:10:00,26.33,26.35,26.3,26.3,18600.0,23.6197,23.6376,23.5928,23.5928,18600.0
2012-09-17 15:15:00,26.3,26.3,26.27,26.27,5400.0,23.5928,23.5928,23.5658,23.5658,5400.0
2012-09-17 15:20:00,26.28,26.31,26.25,26.25,30400.0,23.5748,23.6017,23.5479,23.5479,30400.0
2012-09-17 15:25:00,26.25,26.27,26.22,26.25,22700.0,23.5479,23.5658,23.521,23.5479,22700.0
2012-09-17 15:30:00,26.23,26.3,26.23,26.29,30900.0,23.53,23.5928,23.53,23.5838,30900.0
2012-09-17 15:35:00,26.28,26.38,26.28,26.38,41900.0,23.5748,23.6645,23.5748,23.6645,41900.0
2012-09-17 15:40:00,26.39,26.44,26.39,26.44,32300.0,23.6735,23.7183,23.6735,23.7183,32300.0
2012-09-17 15:45:00,26.44,26.45,26.39,26.43,60000.0,23.7183,23.7273,23.6735,23.7094,60000.0
2012-09-17 15:50:00,26.43,26.51,26.42,26.49,76500.0,23.7094,23.7811,23.7004,23.7632,76500.0
2012-09-17 15:55:00,26.5,26.5,26.45,26.47,69000.0,23.7722,23.7722,23.7273,23.7453,69000.0
2012-09-18 09:30:00,26.54,26.59,25.8,26.4,71600.0,23.8081,23.8529,23.1442,23.6825,71600.0
2012-09-18 09:35:00,26.43,26.58,26.41,26.5,55700.0,23.7094,23.8439,23.6914,23.7722,55700.0
2012-09-18 09:40:00,26.49,26.5,26.37,26.44,13600.0,23.7632,23.7722,23.6556,23.7183,13600.0
2012-09-18 09:45:00,26.47,26.53,26.36,26.37,8400.0,23.7453,23.7991,23.6466,23.6556,8400.0
2012-09-18 09:50:00,26.37,26.38,26.28,26.28,14100.0,23.6556,23.6645,23.5748,23.5748,14100.0
2012-09-18 09:55:00,26.27,26.34,26.13,26.14,7800.0,23.5658,23.6286,23.4403,23.4492,7800.0
2012-09-18 10:00:00,26.16,26.39,26.16,26.31,13400.0,23.4672,23.6735,23.4672,23.6017,13400.0
2012-09-18 10:05:00,26.28,26.3,26.11,26.2,8900.0,23.5748,23.5928,23.4223,23.5031,8900.0
2012-09-18 10:10:00,26.19,26.27,26.15,26.18,12700.0,23.4941,23.5658,23.4582,23.4851,12700.0
2012-09-18 10:15:00,26.18,26.28,26.12,26.26,14400.0,23.4851,23.5748,23.4313,23.5569,14400.0
2012-09-18 10:20:00,26.19,26.39,26.14,26.31,40400.0,23.4941,23.6735,23.4492,23.6017,40400.0
2012-09-18 10:25:00,26.29,26.33,26.14,26.33,7400.0,23.5838,23.6197,23.4492,23.6197,7400.0
2012-09-18 10:30:00,26.32,26.33,26.27,26.28,12000.0,23.6107,23.6197,23.5658,23.5748,12000.0
2012-09-18 10:35:00,26.28,26.38,26.27,26.36,6300.0,23.5748,23.6645,23.5658,23.6466,6300.0
2012-09-18 10:40:00,26.34,26.35,26.29,26.33,3400.0,23.6286,23.6376,23.5838,23.6197,3400.0
2012-09-18 10:45:00,26.33,26.38,26.32,26.38,14300.0,23.6197,23.6645,23.6107,23.6645,14300.0
2012-09-18 10:50:00,26.38,26.46,26.38,26.46,16700.0,23.6645,23.7363,23.6645,23.7363,16700.0
2012-09-18 10:55:00,26.47,26.49,26.44,26.48,15800.0,23.7453,23.7632,23.7183,23.7542,15800.0
2012-09-18 11:00:00,26.5,26.54,26.42,26.48,11500.0,23.7722,23.8081,23.7004,23.7542,11500.0
2012-09-18 11:05:00,26.44,26.48,26.44,26.48,31400.0,23.7183,23.7542,23.7183,23.7542,31400.0
2012-09-18 11:10:00,26.49,26.6,26.48,26.59,14600.0,23.7632,23.8619,23.7542,23.8529,14600.0
2012-09-18 11:15:00,26.6,26.67,26.59,26.65,16300.0,23.8619,23.9247,23.8529,23.9067,16300.0
2012-09-18 11:20:00,26.66,26.66,26.56,26.61,9600.0,23.9157,23.9157,23.826,23.8708,9600.0
2012-09-18 11:25:00,26.6,26.67,26.57,26.63,8600.0,23.8619,23.9247,23.835,23.8888,8600.0
2012-09-18 11:30:00,26.63,26.65,26.52,26.54,16700.0,23.8888,23.9067,23.7901,23.8081,16700.0
2012-09-18 11:35:00,26.53,26.6,26.51,26.55,13000.0,23.7991,23.8619,23.7811,23.817,13000.0
2012-09-18 11:40:00,26.54,26.72,26.54,26.72,24700.0,23.8081,23.9695,23.8081,23.9695,24700.0
2012-09-18 11:45:00,26.71,26.74,26.71,26.74,9500.0,23.9606,23.9875,23.9606,23.9875,9500.0
2012-09-18 11:50:00,26.74,26.77,26.65,26.69,21400.0,23.9875,24.0144,23.9067,23.9426,21400.0
2012-09-18 11:55:00,26.68,26.72,26.65,26.72,8300.0,23.9336,23.9695,23.9067,23.9695,8300.0
2012-09-18 12:00:00,26.72,26.85,26.72,26.84,24000.0,23.9695,24.0861,23.9695,24.0772,24000.0
2012-09-18 12:05:00,26.84,26.91,26.71,26.71,36000.0,24.0772,24.14,23.9606,23.9606,36000.0
2012-09-18 12:10:00,26.71,26.71,26.56,26.69,26800.0,23.9606,23.9606,23.826,23.9426,26800.0
2012-09-18 12:15:00,26.66,26.66,26.6,26.62,9100.0,23.9157,23.9157,23.8619,23.8798,9100.0
2012-09-18 12:20:00,26.62,26.65,26.57,26.6,19000.0,23.8798,23.9067,23.835,23.8619,19000.0
2012-09-18 12:25:00,26.6,26.62,26.6,26.61,5500.0,23.8619,23.8798,23.8619,23.8708,5500.0
2012-09-18 12:30:00,26.56,26.6,26.5,26.54,8900.0,23.826,23.8619,23.7722,23.8081,8900.0
2012-09-18 12:35:00,26.54,26.61,26.51,26.61,23100.0,23.8081,23.8708,23.7811,23.8708,23100.0
2012-09-18 12:40:00,26.59,26.69,26.59,26.68,8400.0,23.8529,23.9426,23.8529,23.9336,8400.0
2012-09-18 12:45:00,26.69,26.71,26.69,26.7,4900.0,23.9426,23.9606,23.9426,23.9516,4900.0
2012-09-18 12:50:00,26.68,26.71,26.64,26.68,74900.0,23.9336,23.9606,23.8978,23.9336,74900.0
2012-09-18 12:55:00,26.69,26.69,26.66,26.67,3200.0,23.9426,23.9426,23.9157,23.9247,3200.0
2012-09-18 13:00:00,26.67,26.68,26.53,26.55,30400.0,23.9247,23.9336,23.7991,23.817,30400.0
2012-09-18 13:05:00,26.55,26.55,26.44,26.5,11300.0,23.817,23.817,23.7183,23.7722,11300.0
2012-09-18 13:10:00,26.48,26.5,26.46,26.47,5300.0,23.7542,23.7722,23.7363,23.7453,5300.0
2012-09-18 13:15:00,26.48,26.53,26.4,26.41,35000.0,23.7542,23.7991,23.6825,23.6914,35000.0
2012-09-18 13:20:00,26.4,26.4,26.26,26.27,30200.0,23.6825,23.6825,23.5569,23.5658,30200.0
2012-09-18 13:25:00,26.27,26.35,26.23,26.31,22000.0,23.5658,23.6376,23.53,23.6017,22000.0
2012-09-18 13:30:00,26.32,26.32,26.27,26.27,13500.0,23.6107,23.6107,23.5658,23.5658,13500.0
2012-09-18 13:35:00,26.26,26.27,26.24,26.26,6300.0,23.5569,23.5658,23.5389,23.5569,6300.0
2012-09-18 13:40:00,26.26,26.26,26.14,26.16,21700.0,23.5569,23.5569,23.4492,23.4672,21700.0
2012-09-18 13:45:00,26.18,26.22,26.14,26.19,20900.0,23.4851,23.521,23.4492,23.4941,20900.0
2012-09-18 13:50:00,26.18,26.28,26.16,26.21,18600.0,23.4851,23.5748,23.4672,23.512,18600.0
2012-09-18 13:55:00,26.22,26.27,26.21,26.22,17400.0,23.521,23.5658,23.512,23.521,17400.0
2012-09-18 14:00:00,26.22,26.3,26.21,26.24,15000.0,23.521,23.5928,23.512,23.5389,15000.0
2012-09-18 14:05:00,26.23,26.31,26.23,26.3,8800.0,23.53,23.6017,23.53,23.5928,8800.0
2012-09-18 14:10:00,26.33,26.38,26.32,26.38,7100.0,23.6197,23.6645,23.6107,23.6645,7100.0
2012-09-18 14:15:00,26.38,26.41,26.36,26.41,10700.0,23.6645,23.6914,23.6466,23.6914,10700.0
2012-09-18 14:20:00,26.41,26.44,26.34,26.35,11600.0,23.6914,23.7183,23.6286,23.6376,11600.0
2012-09-18 14:25:00,26.35,26.44,26.35,26.44,7600.0,23.6376,23.7183,23.6376,23.7183,7600.0
2012-09-18 14:30:00,26.42,26.44,26.4,26.41,12300.0,23.7004,23.7183,23.6825,23.6914,12300.0
2012-09-18 14:35:00,26.4,26.41,26.38,26.38,8800.0,23.6825,23.6914,23.6645,23.6645,8800.0
2012-09-18 14:40:00,26.39,26.44,26.38,26.41,9100.0,23.6735,23.7183,23.6645,23.6914,9100.0
2012-09-18 14:45:00,26.41,26.46,26.4,26.4,9700.0,23.6914,23.7363,23.6825,23.6825,9700.0
2012-09-18 14:50:00,26.42,26.43,26.4,26.42,5200.0,23.7004,23.7094,23.6825,23.7004,5200.0
2012-09-18 14:55:00,26.42,26.45,26.41,26.45,12300.0,23.7004,23.7273,23.6914,23.7273,12300.0
2012-09-18 15:00:00,26.45,26.55,26.43,26.55,24200.0,23.7273,23.817,23.7094,23.817,24200.0
2012-09-18 15:05:00,26.55,26.6,26.54,26.55,16300.0,23.817,23.8619,23.8081,23.817,16300.0
2012-09-18 15:10:00,26.55,26.59,26.55,26.57,9600.0,23.817,23.8529,23.817,23.835,9600.0
2012-09-18 15:15:00,26.58,26.58,26.5,26.54,11000.0,23.8439,23.8439,23.7722,23.8081,11000.0
2012-09-18 15:20:00,26.55,26.58,26.53,26.53,12400.0,23.817,23.8439,23.7991,23.7991,12400.0
2012-09-18 15:25:00,26.52,26.62,26.52,26.57,26700.0,23.7901,23.8798,23.7901,23.835,26700.0
2012-09-18 15:30:00,26.58,26.76,26.58,26.7,31500.0,23.8439,24.0054,23.8439,23.9516,31500.0
2012-09-18 15:35:00,26.71,26.72,26.6,26.65,15900.0,23.9606,23.9695,23.8619,23.9067,15900.0
2012-09-18 15:40:00,26.64,26.65,26.59,26.62,33300.0,23.8978,23.9067,23.8529,23.8798,33300.0
2012-09-18 15:45:00,26.6,26.64,26.59,26.63,28100.0,23.8619,23.8978,23.8529,23.8888,28100.0
2012-09-18 15:50:00,26.64,26.65,26.6,26.61,23800.0,23.8978,23.9067,23.8619,23.8708,23800.0
2012-09-18 15:55:00,26.61,26.67,26.59,26.65,38700.0,23.8708,23.9247,23.8529,23.9067,38700.0
2012-09-19 09:30:00,26.46,26.55,26.39,26.39,35200.0,23.7363,23.817,23.6735,23.6735,35200.0
2012-09-19 09:35:00,26.43,26.43,26.25,26.31,14800.0,23.7094,23.7094,23.5479,23.6017,14800.0
2012-09-19 09:40:00,26.26,26.31,26.16,26.25,25500.0,23.5569,23.6017,23.4672,23.5479,25500.0
2012-09-19 09:45:00,26.28,26.54,26.24,26.31,16300.0,23.5748,23.8081,23.5389,23.6017,16300.0
2012-09-19 09:50:00,26.32,26.4,26.31,26.34,7900.0,23.6107,23.6825,23.6017,23.6286,7900.0
2012-09-19 09:55:00,26.37,26.47,26.37,26.42,7200.0,23.6556,23.7453,23.6556,23.7004,7200.0
2012-09-19 10:00:00,26.45,26.64,26.45,26.61,11300.0,23.7273,23.8978,23.7273,23.8708,11300.0
2012-09-19 10:05:00,26.59,26.65,26.52,26.59,7000.0,23.8529,23.9067,23.7901,23.8529,7000.0
2012-09-19 10:10:00,26.57,26.65,26.56,26.57,23300.0,23.835,23.9067,23.826,23.835,23300.0
2012-09-19 10:15:00,26.57,26.6,26.51,26.51,71200.0,23.835,23.8619,23.7811,23.7811,71200.0
2012-09-19 10:20:00,26.51,26.52,26.42,26.44,15800.0,23.7811,23.7901,23.7004,23.7183,15800.0
2012-09-19 10:25:00,26.43,26.45,26.42,26.45,9500.0,23.7094,23.7273,23.7004,23.7273,9500.0
2012-09-19 10:30:00,26.44,26.44,26.23,26.27,18300.0,23.7183,23.7183,23.53,23.5658,18300.0
2012-09-19 10:35:00,26.29,26.42,26.29,26.42,4400.0,23.5838,23.7004,23.5838,23.7004,4400.0
2012-09-19 10:40:00,26.43,26.48,26.38,26.39,3300.0,23.7094,23.7542,23.6645,23.6735,3300.0
2012-09-19 10:45:00,26.39,26.45,26.36,26.45,14800.0,23.6735,23.7273,23.6466,23.7273,14800.0
2012-09-19 10:50:00,26.44,26.44,26.26,26.27,5500.0,23.7183,23.7183,23.5569,23.5658,5500.0
2012-09-19 10:55:00,26.28,26.37,26.24,26.24,8200.0,23.5748,23.6556,23.5389,23.5389,8200.0
2012-09-19 11:00:00,26.24,26.34,26.24,26.33,24700.0,23.5389,23.6286,23.5389,23.6197,24700.0
2012-09-19 11:05:00,26.32,26.44,26.32,26.39,19700.0,23.6107,23.7183,23.6107,23.6735,19700.0
2012-09-19 11:10:00,26.38,26.46,26.37,26.37,3900.0,23.6645,23.7363,23.6556,23.6556,3900.0
2012-09-19 11:15:00,26.4,26.41,26.32,26.36,5700.0,23.6825,23.6914,23.6107,23.6466,5700.0
2012-09-19 11:20:00,26.35,26.38,26.35,26.37,4200.0,23.6376,23.6645,23.6376,23.6556,4200.0
2012-09-19 11:25:00,26.35,26.4,26.32,26.37,16800.0,23.6376,23.6825,23.6107,23.6556,16800.0
2012-09-19 11:30:00,26.34,26.4,26.31,26.36,18300.0,23.6286,23.6825,23.6017,23.6466,18300.0
2012-09-19 11:35:00,26.34,26.37,26.32,26.37,5800.0,23.6286,23.6556,23.6107,23.6556,5800.0
2012-09-19 11:40:00,26.36,26.39,26.35,26.36,4300.0,23.6466,23.6735,23.6376,23.6466,4300.0
2012-09-19 11:45:00,26.35,26.41,26.34,26.39,10600.0,23.6376,23.6914,23.6286,23.6735,10600.0
2012-09-19 11:50:00,26.37,26.37,26.33,26.34,4800.0,23.6556,23.6556,23.6197,23.6286,4800.0
2012-09-19 11:55:00,26.32,26.34,26.31,26.31,3100.0,23.6107,23.6286,23.6017,23.6017,3100.0
2012-09-19 12:00:00,26.3,26.38,26.3,26.35,30300.0,23.5928,23.6645,23.5928,23.6376,30300.0
2012-09-19 12:05:00,26.35,26.37,26.32,26.32,7000.0,23.6376,23.6556,23.6107,23.6107,7000.0
2012-09-19 12:10:00,26.32,26.37,26.3,26.37,3600.0,23.6107,23.6556,23.5928,23.6556,3600.0
2012-09-19 12:15:00,26.35,26.36,26.31,26.35,2700.0,23.6376,23.6466,23.6017,23.6376,2700.0
2012-09-19 12:20:00,26.35,26.36,26.34,26.36,2400.0,23.6376,23.6466,23.6286,23.6466,2400.0
2012-09-19 12:25:00,26.35,26.46,26.34,26.46,7800.0,23.6376,23.7363,23.6286,23.7363,7800.0
2012-09-19 12:30:00,26.46,26.48,26.45,26.48,3900.0,23.7363,23.7542,23.7273,23.7542,3900.0
2012-09-19 12:35:00,26.47,26.47,26.39,26.43,19100.0,23.7453,23.7453,23.6735,23.7094,19100.0
2012-09-19 12:40:00,26.41,26.44,26.4,26.44,2500.0,23.6914,23.7183,23.6825,23.7183,2500.0
2012-09-19 12:45:00,26.43,26.45,26.39,26.42,14700.0,23.7094,23.7273,23.6735,23.7004,14700.0
2012-09-19 12:50:00,26.43,26.5,26.43,26.5,5500.0,23.7094,23.7722,23.7094,23.7722,5500.0
2012-09-19 12:55:00,26.49,26.49,26.46,26.47,2300.0,23.7632,23.7632,23.7363,23.7453,2300.0
2012-09-19 13:00:00,26.47,26.5,26.44,26.44,7200.0,23.7453,23.7722,23.7183,23.7183,7200.0
2012-09-19 13:05:00,26.43,26.5,26.38,26.5,13400.0,23.7094,23.7722,23.6645,23.7722,13400.0
2012-09-19 13:10:00,26.49,26.49,26.41,26.41,2700.0,23.7632,23.7632,23.6914,23.6914,2700.0
2012-09-19 13:15:00,26.41,26.47,26.41,26.42,3700.0,23.6914,23.7453,23.6914,23.7004,3700.0
2012-09-19 13:20:00,26.41,26.47,26.4,26.45,4600.0,23.6914,23.7453,23.6825,23.7273,4600.0
2012-09-19 13:25:00,26.44,26.45,26.32,26.32,12500.0,23.7183,23.7273,23.6107,23.6107,12500.0
2012-09-19 13:30:00,26.34,26.41,26.34,26.4,1600.0,23.6286,23.6914,23.6286,23.6825,1600.0
2012-09-19 13:35:00,26.39,26.39,26.29,26.33,8300.0,23.6735,23.6735,23.5838,23.6197,8300.0
2012-09-19 13:40:00,26.3,26.37,26.3,26.35,3000.0,23.5928,23.6556,23.5928,23.6376,3000.0
2012-09-19 13:45:00,26.36,26.37,26.35,26.35,3400.0,23.6466,23.6556,23.6376,23.6376,3400.0
2012-09-19 13:50:00,26.34,26.42,26.34,26.39,4700.0,23.6286,23.7004,23.6286,23.6735,4700.0
2012-09-19 13:55:00,26.37,26.39,26.33,26.39,3700.0,23.6556,23.6735,23.6197,23.6735,3700.0
2012-09-19 14:00:00,26.37,26.38,26.33,26.37,5300.0,23.6556,23.6645,23.6197,23.6556,5300.0
2012-09-19 14:05:00,26.36,26.4,26.35,26.37,3200.0,23.6466,23.6825,23.6376,23.6556,3200.0
2012-09-19 14:10:00,26.36,26.38,26.35,26.36,4600.0,23.6466,23.6645,23.6376,23.6466,4600.0
2012-09-19 14:15:00,26.34,26.36,26.31,26.35,9600.0,23.6286,23.6466,23.6017,23.6376,9600.0
2012-09-19 14:20:00,26.35,26.37,26.32,26.36,7100.0,23.6376,23.6556,23.6107,23.6466,7100.0
2012-09-19 14:25:00,26.36,26.38,26.32,26.34,6000.0,23.6466,23.6645,23.6107,23.6286,6000.0
2012-09-19 14:30:00,26.35,26.38,26.33,26.33,6900.0,23.6376,23.6645,23.6197,23.6197,6900.0
2012-09-19 14:35:00,26.34,26.35,26.32,26.35,8700.0,23.6286,23.6376,23.6107,23.6376,8700.0
2012-09-19 14:40:00,26.35,26.37,26.34,26.35,7100.0,23.6376,23.6556,23.6286,23.6376,7100.0
2012-09-19 14:45:00,26.35,26.39,26.33,26.38,7600.0,23.6376,23.6735,23.6197,23.6645,7600.0
2012-09-19 14:50:00,26.38,26.41,26.37,26.41,5900.0,23.6645,23.6914,23.6556,23.6914,5900.0
2012-09-19 14:55:00,26.41,26.41,26.35,26.35,28900.0,23.6914,23.6914,23.6376,23.6376,28900.0
2012-09-19 15:00:00,26.35,26.39,26.35,26.38,11600.0,23.6376,23.6735,23.6376,23.6645,11600.0
2012-09-19 15:05:00,26.38,26.44,26.38,26.44,8700.0,23.6645,23.7183,23.6645,23.7183,8700.0
2012-09-19 15:10:00,26.44,26.46,26.42,26.46,8000.0,23.7183,23.7363,23.7004,23.7363,8000.0
2012-09-19 15:15:00,26.46,26.46,26.43,26.43,8500.0,23.7363,23.7363,23.7094,23.7094,8500.0
2012-09-19 15:20:00,26.42,26.43,26.38,26.38,17600.0,23.7004,23.7094,23.6645,23.6645,17600.0
2012-09-19 15:25:00,26.38,26.39,26.36,26.36,23700.0,23.6645,23.6735,23.6466,23.6466,23700.0
2012-09-19 15:30:00,26.36,26.36,26.3,26.32,42300.0,23.6466,23.6466,23.5928,23.6107,42300.0
2012-09-19 15:35:00,26.31,26.42,26.31,26.4,20700.0,23.6017,23.7004,23.6017,23.6825,20700.0
2012-09-19 15:40:00,26.39,26.44,26.39,26.41,27100.0,23.6735,23.7183,23.6735,23.6914,27100.0
2012-09-19 15:45:00,26.41,26.43,26.39,26.4,20900.0,23.6914,23.7094,23.6735,23.6825,20900.0
2012-09-19 15:50:00,26.39,26.41,26.32,26.38,26500.0,23.6735,23.6914,23.6107,23.6645,26500.0
2012-09-19 15:55:00,26.37,26.4,26.32,26.34,45000.0,23.6556,23.6825,23.6107,23.6286,45000.0
2012-09-20 09:30:00,26.19,26.24,25.9,25.94,24800.0,23.4941,23.5389,23.2339,23.2698,24800.0
2012-09-20 09:35:00,25.91,25.91,25.71,25.76,19500.0,23.2429,23.2429,23.0635,23.1083,19500.0
2012-09-20 09:40:00,25.74,25.77,25.67,25.75,16600.0,23.0904,23.1173,23.0276,23.0994,16600.0
2012-09-20 09:45:00,25.76,25.77,25.72,25.75,73000.0,23.1083,23.1173,23.0725,23.0994,73000.0
2012-09-20 09:50:00,25.74,25.74,25.51,25.55,12000.0,23.0904,23.0904,22.8841,22.92,12000.0
2012-09-20 09:55:00,25.52,25.64,25.51,25.59,33000.0,22.893,23.0007,22.8841,22.9558,33000.0
2012-09-20 10:00:00,25.6,25.74,25.6,25.74,12900.0,22.9648,23.0904,22.9648,23.0904,12900.0
2012-09-20 10:05:00,25.73,25.82,25.73,25.82,3500.0,23.0814,23.1622,23.0814,23.1622,3500.0
2012-09-20 10:10:00,25.81,25.86,25.73,25.83,33600.0,23.1532,23.1981,23.0814,23.1711,33600.0
2012-09-20 10:15:00,25.79,25.84,25.78,25.84,3500.0,23.1353,23.1801,23.1263,23.1801,3500.0
2012-09-20 10:20:00,25.84,25.84,25.71,25.71,6400.0,23.1801,23.1801,23.0635,23.0635,6400.0
2012-09-20 10:25:00,25.71,25.72,25.7,25.7,5200.0,23.0635,23.0725,23.0545,23.0545,5200.0
2012-09-20 10:30:00,25.7,25.74,25.67,25.74,21200.0,23.0545,23.0904,23.0276,23.0904,21200.0
2012-09-20 10:35:00,25.75,25.76,25.72,25.73,9800.0,23.0994,23.1083,23.0725,23.0814,9800.0
2012-09-20 10:40:00,25.75,25.76,25.68,25.7,23400.0,23.0994,23.1083,23.0366,23.0545,23400.0
2012-09-20 10:45:00,25.71,25.74,25.71,25.73,8200.0,23.0635,23.0904,23.0635,23.0814,8200.0
2012-09-20 10:50:00,25.73,25.77,25.68,25.77,22100.0,23.0814,23.1173,23.0366,23.1173,22100.0
2012-09-20 10:55:00,25.75,25.83,25.74,25.81,16400.0,23.0994,23.1711,23.0904,23.1532,16400.0
2012-09-20 11:00:00,25.83,25.86,25.79,25.82,7100.0,23.1711,23.1981,23.1353,23.1622,7100.0
2012-09-20 11:05:00,25.82,25.88,25.81,25.88,3900.0,23.1622,23.216,23.1532,23.216,3900.0
2012-09-20 11:10:00,25.88,25.91,25.84,25.84,1100.0,23.216,23.2429,23.1801,23.1801,1100.0
2012-09-20 11:15:00,25.82,25.85,25.77,25.8,5900.0,23.1622,23.1891,23.1173,23.1442,5900.0
2012-09-20 11:20:00,25.79,25.88,25.78,25.83,7800.0,23.1353,23.216,23.1263,23.1711,7800.0
2012-09-20 11:25:00,25.85,25.92,25.85,25.88,3000.0,23.1891,23.2519,23.1891,23.216,3000.0
2012-09-20 11:30:00,25.89,25.89,25.86,25.86,600.0,23.225,23.225,23.1981,23.1981,600.0
2012-09-20 11:35:00,25.88,25.9,25.85,25.85,4300.0,23.216,23.2339,23.1891,23.1891,4300.0
2012-09-20 11:40:00,25.83,25.85,25.79,25.84,13100.0,23.1711,23.1891,23.1353,23.1801,13100.0
2012-09-20 11:45:00,25.84,25.84,25.79,25.79,2900.0,23.1801,23.1801,23.1353,23.1353,2900.0
2012-09-20 11:50:00,25.79,25.8,25.78,25.78,3600.0,23.1353,23.1442,23.1263,23.1263,3600.0
2012-09-20 11:55:00,25.79,25.81,25.76,25.8,6900.0,23.1353,23.1532,23.1083,23.1442,6900.0
2012-09-20 12:00:00,25.8,25.8,25.78,25.8,3900.0,23.1442,23.1442,23.1263,23.1442,3900.0
2012-09-20 12:05:00,25.81,25.81,25.69,25.7,6100.0,23.1532,23.1532,23.0456,23.0545,6100.0
2012-09-20 12:10:00,25.7,25.71,25.69,25.7,8200.0,23.0545,23.0635,23.0456,23.0545,8200.0
2012-09-20 12:15:00,25.7,25.71,25.66,25.68,25900.0,23.0545,23.0635,23.0186,23.0366,25900.0
2012-09-20 12:20:00,25.68,25.68,25.6,25.62,39900.0,23.0366,23.0366,22.9648,22.9828,39900.0
2012-09-20 12:25:00,25.62,25.62,25.56,25.56,11000.0,22.9828,22.9828,22.9289,22.9289,11000.0
2012-09-20 12:30:00,25.58,25.58,25.52,25.52,2900.0,22.9469,22.9469,22.893,22.893,2900.0
2012-09-20 12:35:00,25.51,25.52,25.45,25.47,23100.0,22.8841,22.893,22.8303,22.8482,23100.0
2012-09-20 12:40:00,25.47,25.48,25.41,25.45,38000.0,22.8482,22.8572,22.7944,22.8303,38000.0
2012-09-20 12:45:00,25.45,25.49,25.45,25.45,9900.0,22.8303,22.8661,22.8303,22.8303,9900.0
2012-09-20 12:50:00,25.45,25.52,25.45,25.52,8200.0,22.8303,22.893,22.8303,22.893,8200.0
2012-09-20 12:55:00,25.52,25.52,25.44,25.45,2100.0,22.893,22.893,22.8213,22.8303,2100.0
2012-09-20 13:00:00,25.45,25.51,25.43,25.46,17900.0,22.8303,22.8841,22.8123,22.8392,17900.0
2012-09-20 13:05:00,25.47,25.5,25.46,25.48,3100.0,22.8482,22.8751,22.8392,22.8572,3100.0
2012-09-20 13:10:00,25.46,25.52,25.46,25.47,18700.0,22.8392,22.893,22.8392,22.8482,18700.0
2012-09-20 13:15:00,25.49,25.52,25.45,25.45,4600.0,22.8661,22.893,22.8303,22.8303,4600.0
2012-09-20 13:20:00,25.45,25.45,25.44,25.44,1800.0,22.8303,22.8303,22.8213,22.8213,1800.0
2012-09-20 13:25:00,25.44,25.5,25.44,25.5,12700.0,22.8213,22.8751,22.8213,22.8751,12700.0
2012-09-20 13:30:00,25.49,25.53,25.47,25.49,8400.0,22.8661,22.902,22.8482,22.8661,8400.0
2012-09-20 13:35:00,25.48,25.55,25.48,25.55,7400.0,22.8572,22.92,22.8572,22.92,7400.0
2012-09-20 13:40:00,25.53,25.54,25.48,25.48,5400.0,22.902,22.911,22.8572,22.8572,5400.0
2012-09-20 13:45:00,25.46,25.54,25.46,25.54,5900.0,22.8392,22.911,22.8392,22.911,5900.0
2012-09-20 13:50:00,25.52,25.55,25.47,25.47,5500.0,22.893,22.92,22.8482,22.8482,5500.0
2012-09-20 13:55:00,25.46,25.47,25.41,25.42,7800.0,22.8392,22.8482,22.7944,22.8033,7800.0
2012-09-20 14:00:00,25.42,25.43,25.41,25.42,11300.0,22.8033,22.8123,22.7944,22.8033,11300.0
2012-09-20 14:05:00,25.42,25.49,25.41,25.47,18400.0,22.8033,22.8661,22.7944,22.8482,18400.0
2012-09-20 14:10:00,25.48,25.56,25.48,25.56,8800.0,22.8572,22.9289,22.8572,22.9289,8800.0
2012-09-20 14:15:00,25.56,25.59,25.54,25.54,17600.0,22.9289,22.9558,22.911,22.911,17600.0
2012-09-20 14:20:00,25.54,25.6,25.54,25.6,12700.0,22.911,22.9648,22.911,22.9648,12700.0
2012-09-20 14:25:00,25.6,25.62,25.59,25.59,13400.0,22.9648,22.9828,22.9558,22.9558,13400.0
2012-09-20 14:30:00,25.58,25.62,25.55,25.6,11500.0,22.9469,22.9828,22.92,22.9648,11500.0
2012-09-20 14:35:00,25.62,25.66,25.6,25.64,13800.0,22.9828,23.0186,22.9648,23.0007,13800.0
2012-09-20 14:40:00,25.65,25.66,25.63,25.66,6700.0,23.0097,23.0186,22.9917,23.0186,6700.0
2012-09-20 14:45:00,25.65,25.71,25.65,25.67,13100.0,23.0097,23.0635,23.0097,23.0276,13100.0
2012-09-20 14:50:00,25.68,25.69,25.65,25.68,28800.0,23.0366,23.0456,23.0097,23.0366,28800.0
2012-09-20 14:55:00,25.68,25.69,25.67,25.69,13700.0,23.0366,23.0456,23.0276,23.0456,13700.0
2012-09-20 15:00:00,25.69,25.81,25.69,25.79,64100.0,23.0456,23.1532,23.0456,23.1353,64100.0
2012-09-20 15:05:00,25.79,25.85,25.78,25.84,22100.0,23.1353,23.1891,23.1263,23.1801,22100.0
2012-09-20 15:10:00,25.86,25.86,25.83,25.86,18600.0,23.1981,23.1981,23.1711,23.1981,18600.0
2012-09-20 15:15:00,25.86,25.91,25.85,25.91,20900.0,23.1981,23.2429,23.1891,23.2429,20900.0
2012-09-20 15:20:00,25.91,25.96,25.91,25.96,25400.0,23.2429,23.2878,23.2429,23.2878,25400.0
2012-09-20 15:25:00,25.96,25.96,25.8,25.8,83200.0,23.2878,23.2878,23.1442,23.1442,83200.0
2012-09-20 15:30:00,25.8,25.9,25.8,25.88,13500.0,23.1442,23.2339,23.1442,23.216,13500.0
2012-09-20 15:35:00,25.88,25.89,25.85,25.88,16000.0,23.216,23.225,23.1891,23.216,16000.0
2012-09-20 15:40:00,25.88,25.91,25.86,25.87,31600.0,23.216,23.2429,23.1981,23.207,31600.0
2012-09-20 15:45:00,25.87,25.92,25.86,25.91,30500.0,23.207,23.2519,23.1981,23.2429,30500.0
2012-09-20 15:50:00,25.9,25.9,25.83,25.87,38500.0,23.2339,23.2339,23.1711,23.207,38500.0
2012-09-20 15:55:00,25.85,25.87,25.78,25.85,88600.0,23.1891,23.207,23.1263,23.1891,88600.0
2012-09-21 09:30:00,25.97,26.21,25.85,26.21,26800.0,23.2967,23.512,23.1891,23.512,26800.0
2012-09-21 09:35:00,26.23,26.35,26.16,26.32,19300.0,23.53,23.6376,23.4672,23.6107,19300.0
2012-09-21 09:40:00,26.31,26.38,26.25,26.27,15500.0,23.6017,23.6645,23.5479,23.5658,15500.0
2012-09-21 09:45:00,26.26,26.33,26.25,26.33,4700.0,23.5569,23.6197,23.5479,23.6197,4700.0
2012-09-21 09:50:00,26.29,26.47,26.27,26.45,30800.0,23.5838,23.7453,23.5658,23.7273,30800.0
2012-09-21 09:55:00,26.42,26.44,26.34,26.38,56300.0,23.7004,23.7183,23.6286,23.6645,56300.0
2012-09-21 10:00:00,26.38,26.42,26.25,26.29,7900.0,23.6645,23.7004,23.5479,23.5838,7900.0
2012-09-21 10:05:00,26.25,26.27,26.17,26.25,8400.0,23.5479,23.5658,23.4761,23.5479,8400.0
2012-09-21 10:10:00,26.26,26.29,26.2,26.25,9000.0,23.5569,23.5838,23.5031,23.5479,9000.0
2012-09-21 10:15:00,26.25,26.3,26.2,26.2,12300.0,23.5479,23.5928,23.5031,23.5031,12300.0
2012-09-21 10:20:00,26.19,26.24,26.15,26.18,12300.0,23.4941,23.5389,23.4582,23.4851,12300.0
2012-09-21 10:25:00,26.19,26.32,26.19,26.32,7900.0,23.4941,23.6107,23.4941,23.6107,7900.0
2012-09-21 10:30:00,26.33,26.39,26.33,26.37,20100.0,23.6197,23.6735,23.6197,23.6556,20100.0
2012-09-21 10:35:00,26.37,26.44,26.35,26.41,14900.0,23.6556,23.7183,23.6376,23.6914,14900.0
2012-09-21 10:40:00,26.41,26.42,26.36,26.36,8800.0,23.6914,23.7004,23.6466,23.6466,8800.0
2012-09-21 10:45:00,26.36,26.36,26.32,26.33,4800.0,23.6466,23.6466,23.6107,23.6197,4800.0
2012-09-21 10:50:00,26.34,26.35,26.3,26.32,8100.0,23.6286,23.6376,23.5928,23.6107,8100.0
2012-09-21 10:55:00,26.33,26.34,26.25,26.28,7400.0,23.6197,23.6286,23.5479,23.5748,7400.0
2012-09-21 11:00:00,26.31,26.31,26.25,26.28,5700.0,23.6017,23.6017,23.5479,23.5748,5700.0
2012-09-21 11:05:00,26.26,26.29,26.25,26.26,4200.0,23.5569,23.5838,23.5479,23.5569,4200.0
2012-09-21 11:10:00,26.25,26.31,26.23,26.23,9400.0,23.5479,23.6017,23.53,23.53,9400.0
2012-09-21 11:15:00,26.2,26.27,26.2,26.26,7800.0,23.5031,23.5658,23.5031,23.5569,7800.0
2012-09-21 11:20:00,26.24,26.24,26.19,26.24,6100.0,23.5389,23.5389,23.4941,23.5389,6100.0
2012-09-21 11:25:00,26.21,26.24,26.17,26.17,7700.0,23.512,23.5389,23.4761,23.4761,7700.0
2012-09-21 11:30:00,26.17,26.18,26.15,26.15,6200.0,23.4761,23.4851,23.4582,23.4582,6200.0
2012-09-21 11:35:00,26.15,26.15,26.13,26.14,6400.0,23.4582,23.4582,23.4403,23.4492,6400.0
2012-09-21 11:40:00,26.13,26.15,26.1,26.13,11200.0,23.4403,23.4582,23.4133,23.4403,11200.0
2012-09-21 11:45:00,26.14,26.23,26.13,26.14,17400.0,23.4492,23.53,23.4403,23.4492,17400.0
2012-09-21 11:50:00,26.16,26.16,26.14,26.14,1900.0,23.4672,23.4672,23.4492,23.4492,1900.0
2012-09-21 11:55:00,26.15,26.18,26.13,26.16,7500.0,23.4582,23.4851,23.4403,23.4672,7500.0
2012-09-21 12:00:00,26.16,26.21,26.16,26.17,6900.0,23.4672,23.512,23.4672,23.4761,6900.0
2012-09-21 12:05:00,26.16,26.17,26.02,26.03,5900.0,23.4672,23.4761,23.3416,23.3506,5900.0
2012-09-21 12:10:00,26.03,26.06,26.03,26.03,7800.0,23.3506,23.3775,23.3506,23.3506,7800.0
2012-09-21 12:15:00,26.03,26.09,26.02,26.02,4200.0,23.3506,23.4044,23.3416,23.3416,4200.0
2012-09-21 12:20:00,26.02,26.02,25.96,26.02,8800.0,23.3416,23.3416,23.2878,23.3416,8800.0
2012-09-21 12:25:00,26.01,26.01,25.98,26.0,4200.0,23.3326,23.3326,23.3057,23.3236,4200.0
2012-09-21 12:30:00,26.01,26.13,26.0,26.11,8200.0,23.3326,23.4403,23.3236,23.4223,8200.0
2012-09-21 12:35:00,26.13,26.16,26.12,26.14,12700.0,23.4403,23.4672,23.4313,23.4492,12700.0
2012-09-21 12:40:00,26.12,26.17,26.12,26.17,5700.0,23.4313,23.4761,23.4313,23.4761,5700.0
2012-09-21 12:45:00,26.17,26.17,26.13,26.13,11600.0,23.4761,23.4761,23.4403,23.4403,11600.0
2012-09-21 12:50:00,26.11,26.14,26.09,26.14,4400.0,23.4223,23.4492,23.4044,23.4492,4400.0
2012-09-21 12:55:00,26.16,26.17,26.1,26.1,1600.0,23.4672,23.4761,23.4133,23.4133,1600.0
2012-09-21 13:00:00,26.11,26.13,26.1,26.11,4400.0,23.4223,23.4403,23.4133,23.4223,4400.0
2012-09-21 13:05:00,26.12,26.12,26.05,26.05,7600.0,23.4313,23.4313,23.3685,23.3685,7600.0
2012-09-21 13:10:00,26.04,26.06,26.04,26.06,4000.0,23.3595,23.3775,23.3595,23.3775,4000.0
2012-09-21 13:15:00,26.06,26.08,26.04,26.04,9300.0,23.3775,23.3954,23.3595,23.3595,9300.0
2012-09-21 13:20:00,26.04,26.08,26.04,26.07,9300.0,23.3595,23.3954,23.3595,23.3864,9300.0
2012-09-21 13:25:00,26.05,26.06,26.0,26.02,3700.0,23.3685,23.3775,23.3236,23.3416,3700.0
2012-09-21 13:30:00,26.0,26.04,26.0,26.03,10100.0,23.3236,23.3595,23.3236,23.3506,10100.0
2012-09-21 13:35:00,26.03,26.14,26.03,26.1,4000.0,23.3506,23.4492,23.3506,23.4133,4000.0
2012-09-21 13:40:00,26.09,26.1,26.08,26.09,3100.0,23.4044,23.4133,23.3954,23.4044,3100.0
2012-09-21 13:45:00,26.08,26.09,26.07,26.09,6700.0,23.3954,23.4044,23.3864,23.4044,6700.0
2012-09-21 13:50:00,26.08,26.12,26.08,26.08,11800.0,23.3954,23.4313,23.3954,23.3954,11800.0
2012-09-21 13:55:00,26.07,26.1,26.07,26.08,2700.0,23.3864,23.4133,23.3864,23.3954,2700.0
2012-09-21 14:00:00,26.07,26.07,26.03,26.05,5200.0,23.3864,23.3864,23.3506,23.3685,5200.0
2012-09-21 14:05:00,26.06,26.12,26.06,26.07,8000.0,23.3775,23.4313,23.3775,23.3864,8000.0
2012-09-21 14:10:00,26.05,26.07,26.02,26.02,5000.0,23.3685,23.3864,23.3416,23.3416,5000.0
2012-09-21 14:15:00,26.02,26.02,25.91,25.93,10000.0,23.3416,23.3416,23.2429,23.2608,10000.0
2012-09-21 14:20:00,25.94,25.99,25.92,25.93,5100.0,23.2698,23.3147,23.2519,23.2608,5100.0
2012-09-21 14:25:00,25.92,25.93,25.87,25.91,6000.0,23.2519,23.2608,23.207,23.2429,6000.0
2012-09-21 14:30:00,25.9,25.9,25.85,25.86,11900.0,23.2339,23.2339,23.1891,23.1981,11900.0
2012-09-21 14:35:00,25.85,25.87,25.83,25.85,6900.0,23.1891,23.207,23.1711,23.1891,6900.0
2012-09-21 14:40:00,25.85,25.89,25.85,25.86,5200.0,23.1891,23.225,23.1891,23.1981,5200.0
2012-09-21 14:45:00,25.86,25.91,25.85,25.89,5700.0,23.1981,23.2429,23.1891,23.225,5700.0
2012-09-21 14:50:00,25.89,25.89,25.83,25.86,5500.0,23.225,23.225,23.1711,23.1981,5500.0
2012-09-21 14:55:00,25.86,25.91,25.86,25.87,9000.0,23.1981,23.2429,23.1981,23.207,9000.0
2012-09-21 15:00:00,25.87,25.87,25.8,25.83,25200.0,23.207,23.207,23.1442,23.1711,25200.0
2012-09-21 15:05:00,25.83,25.84,25.8,25.83,9100.0,23.1711,23.1801,23.1442,23.1711,9100.0
2012-09-21 15:10:00,25.83,25.85,25.81,25.85,8300.0,23.1711,23.1891,23.1532,23.1891,8300.0
2012-09-21 15:15:00,25.86,25.87,25.82,25.84,5000.0,23.1981,23.207,23.1622,23.1801,5000.0
2012-09-21 15:20:00,25.83,25.89,25.79,25.89,12800.0,23.1711,23.225,23.1353,23.225,12800.0
2012-09-21 15:25:00,25.9,25.9,25.85,25.86,10200.0,23.2339,23.2339,23.1891,23.1981,10200.0
2012-09-21 15:30:00,25.86,25.86,25.83,25.83,14500.0,23.1981,23.1981,23.1711,23.1711,14500.0
2012-09-21 15:35:00,25.84,25.84,25.73,25.73,89900.0,23.1801,23.1801,23.0814,23.0814,89900.0
2012-09-21 15:40:00,25.74,25.82,25.73,25.81,15500.0,23.0904,23.1622,23.0814,23.1532,15500.0
2012-09-21 15:45:00,25.81,25.81,25.75,25.75,12300.0,23.1532,23.1532,23.0994,23.0994,12300.0
2012-09-21 15:50:00,25.75,25.78,25.7,25.76,44100.0,23.0994,23.1263,23.0545,23.1083,44100.0
2012-09-21 15:55:00,25.75,25.76,25.69,25.72,57300.0,23.0994,23.1083,23.0456,23.0725,57300.0
2012-09-24 09:30:00,25.13,25.28,24.8,24.83,69500.0,22.5432,22.6778,22.2472,22.2741,69500.0
2012-09-24 09:35:00,24.8,25.09,24.8,25.05,17500.0,22.2472,22.5073,22.2472,22.4714,17500.0
2012-09-24 09:40:00,25.06,25.25,25.05,25.06,15400.0,22.4804,22.6508,22.4714,22.4804,15400.0
2012-09-24 09:45:00,25.1,25.21,25.06,25.06,14000.0,22.5163,22.615,22.4804,22.4804,14000.0
2012-09-24 09:50:00,25.05,25.2,25.03,25.2,9600.0,22.4714,22.606,22.4535,22.606,9600.0
2012-09-24 09:55:00,25.2,25.27,25.08,25.09,38400.0,22.606,22.6688,22.4983,22.5073,38400.0
2012-09-24 10:00:00,25.12,25.17,25.05,25.17,29100.0,22.5342,22.5791,22.4714,22.5791,29100.0
2012-09-24 10:05:00,25.15,25.22,25.1,25.15,18800.0,22.5611,22.6239,22.5163,22.5611,18800.0
2012-09-24 10:10:00,25.12,25.21,25.1,25.1,6100.0,22.5342,22.615,22.5163,22.5163,6100.0
2012-09-24 10:15:00,25.11,25.13,25.05,25.05,29800.0,22.5253,22.5432,22.4714,22.4714,29800.0
2012-09-24 10:20:00,25.04,25.05,25.0,25.05,9500.0,22.4625,22.4714,22.4266,22.4714,9500.0
2012-09-24 10:25:00,25.05,25.05,24.96,25.01,112600.0,22.4714,22.4714,22.3907,22.4355,112600.0
2012-09-24 10:30:00,24.99,25.13,24.99,25.13,29000.0,22.4176,22.5432,22.4176,22.5432,29000.0
2012-09-24 10:35:00,25.13,25.25,25.12,25.18,15500.0,22.5432,22.6508,22.5342,22.588,15500.0
2012-09-24 10:40:00,25.18,25.2,25.16,25.2,11700.0,22.588,22.606,22.5701,22.606,11700.0
2012-09-24 10:45:00,25.2,25.25,25.18,25.21,13700.0,22.606,22.6508,22.588,22.615,13700.0
2012-09-24 10:50:00,25.22,25.28,25.21,25.28,27200.0,22.6239,22.6778,22.615,22.6778,27200.0
2012-09-24 10:55:00,25.26,25.38,25.25,25.32,26500.0,22.6598,22.7675,22.6508,22.7136,26500.0
2012-09-24 11:00:00,25.34,25.37,25.29,25.36,36800.0,22.7316,22.7585,22.6867,22.7495,36800.0
2012-09-24 11:05:00,25.36,25.37,25.29,25.35,13000.0,22.7495,22.7585,22.6867,22.7405,13000.0
2012-09-24 11:10:00,25.36,25.36,25.28,25.32,5200.0,22.7495,22.7495,22.6778,22.7136,5200.0
2012-09-24 11:15:00,25.32,25.36,25.32,25.36,3800.0,22.7136,22.7495,22.7136,22.7495,3800.0
2012-09-24 11:20:00,25.36,25.36,25.32,25.32,10400.0,22.7495,22.7495,22.7136,22.7136,10400.0
2012-09-24 11:25:00,25.34,25.34,25.26,25.34,5200.0,22.7316,22.7316,22.6598,22.7316,5200.0
2012-09-24 11:30:00,25.35,25.36,25.34,25.35,5400.0,22.7405,22.7495,22.7316,22.7405,5400.0
2012-09-24 11:35:00,25.35,25.36,25.25,25.29,6900.0,22.7405,22.7495,22.6508,22.6867,6900.0
2012-09-24 11:40:00,25.26,25.31,25.21,25.3,12900.0,22.6598,22.7047,22.615,22.6957,12900.0
2012-09-24 11:45:00,25.3,25.3,25.26,25.28,6900.0,22.6957,22.6957,22.6598,22.6778,6900.0
2012-09-24 11:50:00,25.3,25.3,25.27,25.29,1400.0,22.6957,22.6957,22.6688,22.6867,1400.0
2012-09-24 11:55:00,25.32,25.34,25.29,25.3,7600.0,22.7136,22.7316,22.6867,22.6957,7600.0
2012-09-24 12:00:00,25.3,25.3,25.26,25.28,3600.0,22.6957,22.6957,22.6598,22.6778,3600.0
2012-09-24 12:05:00,25.29,25.29,25.26,25.28,2400.0,22.6867,22.6867,22.6598,22.6778,2400.0
2012-09-24 12:10:00,25.29,25.3,25.28,25.3,6700.0,22.6867,22.6957,22.6778,22.6957,6700.0
2012-09-24 12:15:00,25.29,25.3,25.29,25.3,4600.0,22.6867,22.6957,22.6867,22.6957,4600.0
2012-09-24 12:20:00,25.29,25.3,25.27,25.28,16600.0,22.6867,22.6957,22.6688,22.6778,16600.0
2012-09-24 12:25:00,25.27,25.3,25.26,25.3,5300.0,22.6688,22.6957,22.6598,22.6957,5300.0
2012-09-24 12:30:00,25.3,25.3,25.29,25.3,3200.0,22.6957,22.6957,22.6867,22.6957,3200.0
2012-09-24 12:35:00,25.3,25.37,25.29,25.34,17400.0,22.6957,22.7585,22.6867,22.7316,17400.0
2012-09-24 12:40:00,25.34,25.42,25.32,25.39,11500.0,22.7316,22.8033,22.7136,22.7764,11500.0
2012-09-24 12:45:00,25.39,25.47,25.37,25.46,12000.0,22.7764,22.8482,22.7585,22.8392,12000.0
2012-09-24 12:50:00,25.43,25.46,25.41,25.42,3600.0,22.8123,22.8392,22.7944,22.8033,3600.0
2012-09-24 12:55:00,25.43,25.47,25.43,25.44,1800.0,22.8123,22.8482,22.8123,22.8213,1800.0
2012-09-24 13:00:00,25.45,25.47,25.43,25.44,4600.0,22.8303,22.8482,22.8123,22.8213,4600.0
2012-09-24 13:05:00,25.43,25.47,25.43,25.47,5100.0,22.8123,22.8482,22.8123,22.8482,5100.0
2012-09-24 13:10:00,25.47,25.47,25.44,25.47,9900.0,22.8482,22.8482,22.8213,22.8482,9900.0
2012-09-24 13:15:00,25.47,25.47,25.41,25.41,3700.0,22.8482,22.8482,22.7944,22.7944,3700.0
2012-09-24 13:20:00,25.4,25.43,25.37,25.42,35700.0,22.7854,22.8123,22.7585,22.8033,35700.0
2012-09-24 13:25:00,25.42,25.47,25.41,25.41,37500.0,22.8033,22.8482,22.7944,22.7944,37500.0
2012-09-24 13:30:00,25.41,25.42,25.33,25.36,30600.0,22.7944,22.8033,22.7226,22.7495,30600.0
2012-09-24 13:35:00,25.35,25.35,25.31,25.31,9400.0,22.7405,22.7405,22.7047,22.7047,9400.0
2012-09-24 13:40:00,25.32,25.32,25.31,25.32,5000.0,22.7136,22.7136,22.7047,22.7136,5000.0
2012-09-24 13:45:00,25.31,25.32,25.29,25.3,13700.0,22.7047,22.7136,22.6867,22.6957,13700.0
2012-09-24 13:50:00,25.31,25.32,25.3,25.31,3700.0,22.7047,22.7136,22.6957,22.7047,3700.0
2012-09-24 13:55:00,25.32,25.32,25.3,25.31,3400.0,22.7136,22.7136,22.6957,22.7047,3400.0
2012-09-24 14:00:00,25.3,25.32,25.29,25.31,8400.0,22.6957,22.7136,22.6867,22.7047,8400.0
2012-09-24 14:05:00,25.31,25.33,25.2,25.28,24500.0,22.7047,22.7226,22.606,22.6778,24500.0
2012-09-24 14:10:00,25.3,25.35,25.3,25.35,6400.0,22.6957,22.7405,22.6957,22.7405,6400.0
2012-09-24 14:15:00,25.35,25.42,25.33,25.42,11000.0,22.7405,22.8033,22.7226,22.8033,11000.0
2012-09-24 14:20:00,25.42,25.48,25.42,25.48,17600.0,22.8033,22.8572,22.8033,22.8572,17600.0
2012-09-24 14:25:00,25.47,25.57,25.47,25.54,17000.0,22.8482,22.9379,22.8482,22.911,17000.0
2012-09-24 14:30:00,25.57,25.59,25.5,25.5,7400.0,22.9379,22.9558,22.8751,22.8751,7400.0
2012-09-24 14:35:00,25.49,25.5,25.47,25.5,7900.0,22.8661,22.8751,22.8482,22.8751,7900.0
2012-09-24 14:40:00,25.5,25.5,25.49,25.49,2900.0,22.8751,22.8751,22.8661,22.8661,2900.0
2012-09-24 14:45:00,25.5,25.5,25.46,25.48,5600.0,22.8751,22.8751,22.8392,22.8572,5600.0
2012-09-24 14:50:00,25.48,25.5,25.48,25.5,6000.0,22.8572,22.8751,22.8572,22.8751,6000.0
2012-09-24 14:55:00,25.5,25.5,25.47,25.47,3000.0,22.8751,22.8751,22.8482,22.8482,3000.0
2012-09-24 15:00:00,25.48,25.5,25.46,25.47,12700.0,22.8572,22.8751,22.8392,22.8482,12700.0
2012-09-24 15:05:00,25.47,25.5,25.46,25.5,8400.0,22.8482,22.8751,22.8392,22.8751,8400.0
2012-09-24 15:10:00,25.5,25.54,25.5,25.54,20900.0,22.8751,22.911,22.8751,22.911,20900.0
2012-09-24 15:15:00,25.54,25.56,25.52,25.55,12300.0,22.911,22.9289,22.893,22.92,12300.0
2012-09-24 15:20:00,25.54,25.54,25.48,25.49,14400.0,22.911,22.911,22.8572,22.8661,14400.0
2012-09-24 15:25:00,25.48,25.54,25.44,25.54,21200.0,22.8572,22.911,22.8213,22.911,21200.0
2012-09-24 15:30:00,25.53,25.54,25.47,25.48,13700.0,22.902,22.911,22.8482,22.8572,13700.0
2012-09-24 15:35:00,25.48,25.49,25.48,25.49,15700.0,22.8572,22.8661,22.8572,22.8661,15700.0
2012-09-24 15:40:00,25.49,25.52,25.48,25.49,17300.0,22.8661,22.893,22.8572,22.8661,17300.0
2012-09-24 15:45:00,25.48,25.49,25.44,25.46,10200.0,22.8572,22.8661,22.8213,22.8392,10200.0
2012-09-24 15:50:00,25.45,25.46,25.37,25.37,22000.0,22.8303,22.8392,22.7585,22.7585,22000.0
2012-09-24 15:55:00,25.37,25.44,25.34,25.44,59800.0,22.7585,22.8213,22.7316,22.8213,59800.0
2012-09-25 09:30:00,25.72,26.0,25.52,25.86,36600.0,23.0725,23.3236,22.893,23.1981,36600.0
2012-09-25 09:35:00,25.89,25.9,25.81,25.88,15400.0,23.225,23.2339,23.1532,23.216,15400.0
2012-09-25 09:40:00,25.87,25.87,25.71,25.72,10500.0,23.207,23.207,23.0635,23.0725,10500.0
2012-09-25 09:45:00,25.67,25.68,25.4,25.44,30800.0,23.0276,23.0366,22.7854,22.8213,30800.0
2012-09-25 09:50:00,25.43,25.43,25.2,25.21,69600.0,22.8123,22.8123,22.606,22.615,69600.0
2012-09-25 09:55:00,25.21,25.21,25.1,25.21,38600.0,22.615,22.615,22.5163,22.615,38600.0
2012-09-25 10:00:00,25.21,25.33,25.17,25.33,28500.0,22.615,22.7226,22.5791,22.7226,28500.0
2012-09-25 10:05:00,25.34,25.52,25.3,25.48,29300.0,22.7316,22.893,22.6957,22.8572,29300.0
2012-09-25 10:10:00,25.45,25.5,25.43,25.43,28500.0,22.8303,22.8751,22.8123,22.8123,28500.0
2012-09-25 10:15:00,25.44,25.57,25.44,25.52,13800.0,22.8213,22.9379,22.8213,22.893,13800.0
2012-09-25 10:20:00,25.52,25.54,25.43,25.43,27400.0,22.893,22.911,22.8123,22.8123,27400.0
2012-09-25 10:25:00,25.45,25.51,25.42,25.45,6100.0,22.8303,22.8841,22.8033,22.8303,6100.0
2012-09-25 10:30:00,25.45,25.45,25.4,25.44,13700.0,22.8303,22.8303,22.7854,22.8213,13700.0
2012-09-25 10:35:00,25.44,25.44,25.39,25.4,6300.0,22.8213,22.8213,22.7764,22.7854,6300.0
2012-09-25 10:40:00,25.4,25.45,25.36,25.44,25500.0,22.7854,22.8303,22.7495,22.8213,25500.0
2012-09-25 10:45:00,25.45,25.45,25.32,25.32,14000.0,22.8303,22.8303,22.7136,22.7136,14000.0
2012-09-25 10:50:00,25.42,25.43,25.34,25.39,36000.0,22.8033,22.8123,22.7316,22.7764,36000.0
2012-09-25 10:55:00,25.39,25.45,25.39,25.45,10300.0,22.7764,22.8303,22.7764,22.8303,10300.0
2012-09-25 11:00:00,25.45,25.45,25.43,25.43,16700.0,22.8303,22.8303,22.8123,22.8123,16700.0
2012-09-25 11:05:00,25.45,25.45,25.4,25.4,5600.0,22.8303,22.8303,22.7854,22.7854,5600.0
2012-09-25 11:10:00,25.43,25.45,25.38,25.4,12500.0,22.8123,22.8303,22.7675,22.7854,12500.0
2012-09-25 11:15:00,25.39,25.41,25.33,25.34,10700.0,22.7764,22.7944,22.7226,22.7316,10700.0
2012-09-25 11:20:00,25.37,25.38,25.35,25.36,7200.0,22.7585,22.7675,22.7405,22.7495,7200.0
2012-09-25 11:25:00,25.35,25.38,25.35,25.36,9000.0,22.7405,22.7675,22.7405,22.7495,9000.0
2012-09-25 11:30:00,25.37,25.4,25.37,25.4,4500.0,22.7585,22.7854,22.7585,22.7854,4500.0
2012-09-25 11:35:00,25.4,25.46,25.39,25.46,25500.0,22.7854,22.8392,22.7764,22.8392,25500.0
2012-09-25 11:40:00,25.42,25.45,25.41,25.42,4400.0,22.8033,22.8303,22.7944,22.8033,4400.0
2012-09-25 11:45:00,25.42,25.42,25.36,25.38,11100.0,22.8033,22.8033,22.7495,22.7675,11100.0
2012-09-25 11:50:00,25.4,25.42,25.36,25.38,23900.0,22.7854,22.8033,22.7495,22.7675,23900.0
2012-09-25 11:55:00,25.38,25.41,25.35,25.35,28800.0,22.7675,22.7944,22.7405,22.7405,28800.0
2012-09-25 12:00:00,25.38,25.44,25.37,25.37,21200.0,22.7675,22.8213,22.7585,22.7585,21200.0
2012-09-25 12:05:00,25.38,25.44,25.38,25.43,16300.0,22.7675,22.8213,22.7675,22.8123,16300.0
2012-09-25 12:10:00,25.44,25.44,25.42,25.42,1100.0,22.8213,22.8213,22.8033,22.8033,1100.0
2012-09-25 12:15:00,25.42,25.43,25.35,25.42,4400.0,22.8033,22.8123,22.7405,22.8033,4400.0
2012-09-25 12:20:00,25.42,25.43,25.37,25.39,14400.0,22.8033,22.8123,22.7585,22.7764,14400.0
2012-09-25 12:25:00,25.39,25.42,25.38,25.38,22000.0,22.7764,22.8033,22.7675,22.7675,22000.0
2012-09-25 12:30:00,25.37,25.39,25.36,25.38,13400.0,22.7585,22.7764,22.7495,22.7675,13400.0
2012-09-25 12:35:00,25.37,25.39,25.32,25.34,16600.0,22.7585,22.7764,22.7136,22.7316,16600.0
2012-09-25 12:40:00,25.31,25.33,25.21,25.21,14000.0,22.7047,22.7226,22.615,22.615,14000.0
2012-09-25 12:45:00,25.24,25.27,25.24,25.26,8000.0,22.6419,22.6688,22.6419,22.6598,8000.0
2012-09-25 12:50:00,25.26,25.29,25.23,25.24,8900.0,22.6598,22.6867,22.6329,22.6419,8900.0
2012-09-25 12:55:00,25.26,25.32,25.24,25.32,2800.0,22.6598,22.7136,22.6419,22.7136,2800.0
2012-09-25 13:00:00,25.3,25.33,25.26,25.28,14000.0,22.6957,22.7226,22.6598,22.6778,14000.0
2012-09-25 13:05:00,25.3,25.34,25.26,25.27,17300.0,22.6957,22.7316,22.6598,22.6688,17300.0
2012-09-25 13:10:00,25.26,25.28,25.23,25.23,5600.0,22.6598,22.6778,22.6329,22.6329,5600.0
2012-09-25 13:15:00,25.22,25.23,25.19,25.22,7100.0,22.6239,22.6329,22.597,22.6239,7100.0
2012-09-25 13:20:00,25.22,25.22,25.17,25.2,5600.0,22.6239,22.6239,22.5791,22.606,5600.0
2012-09-25 13:25:00,25.19,25.23,25.14,25.16,8000.0,22.597,22.6329,22.5522,22.5701,8000.0
2012-09-25 13:30:00,25.15,25.2,25.12,25.19,8400.0,22.5611,22.606,22.5342,22.597,8400.0
2012-09-25 13:35:00,25.2,25.22,25.05,25.06,14200.0,22.606,22.6239,22.4714,22.4804,14200.0
2012-09-25 13:40:00,25.08,25.08,24.98,24.99,22300.0,22.4983,22.4983,22.4086,22.4176,22300.0
2012-09-25 13:45:00,25.0,25.07,24.99,25.0,15200.0,22.4266,22.4894,22.4176,22.4266,15200.0
2012-09-25 13:50:00,24.99,25.01,24.96,24.96,21000.0,22.4176,22.4355,22.3907,22.3907,21000.0
2012-09-25 13:55:00,24.97,24.98,24.94,24.94,8400.0,22.3997,22.4086,22.3728,22.3728,8400.0
2012-09-25 14:00:00,24.95,24.95,24.85,24.85,28100.0,22.3817,22.3817,22.292,22.292,28100.0
2012-09-25 14:05:00,24.86,24.86,24.81,24.82,19100.0,22.301,22.301,22.2561,22.2651,19100.0
2012-09-25 14:10:00,24.82,24.85,24.81,24.82,17000.0,22.2651,22.292,22.2561,22.2651,17000.0
2012-09-25 14:15:00,24.83,24.83,24.72,24.72,47100.0,22.2741,22.2741,22.1754,22.1754,47100.0
2012-09-25 14:20:00,24.73,24.73,24.61,24.62,30100.0,22.1844,22.1844,22.0767,22.0857,30100.0
2012-09-25 14:25:00,24.63,24.68,24.62,24.66,26600.0,22.0947,22.1395,22.0857,22.1216,26600.0
2012-09-25 14:30:00,24.66,24.69,24.58,24.67,48400.0,22.1216,22.1485,22.0498,22.1305,48400.0
2012-09-25 14:35:00,24.67,24.75,24.63,24.73,25100.0,22.1305,22.2023,22.0947,22.1844,25100.0
2012-09-25 14:40:00,24.72,24.73,24.7,24.7,12600.0,22.1754,22.1844,22.1575,22.1575,12600.0
2012-09-25 14:45:00,24.7,24.7,24.51,24.51,57100.0,22.1575,22.1575,21.987,21.987,57100.0
2012-09-25 14:50:00,24.52,24.54,24.34,24.43,125500.0,21.996,22.0139,21.8345,21.9153,125500.0
2012-09-25 14:55:00,24.39,24.39,24.18,24.19,111400.0,21.8794,21.8794,21.691,21.7,111400.0
2012-09-25 15:00:00,24.2,24.39,24.19,24.39,125200.0,21.7089,21.8794,21.7,21.8794,125200.0
2012-09-25 15:05:00,24.39,24.4,24.3,24.32,47400.0,21.8794,21.8883,21.7986,21.8166,47400.0
2012-09-25 15:10:00,24.31,24.32,24.08,24.22,58200.0,21.8076,21.8166,21.6013,21.7269,58200.0
2012-09-25 15:15:00,24.22,24.25,24.15,24.25,20700.0,21.7269,21.7538,21.6641,21.7538,20700.0
2012-09-25 15:20:00,24.25,24.38,24.22,24.31,36700.0,21.7538,21.8704,21.7269,21.8076,36700.0
2012-09-25 15:25:00,24.3,24.36,24.25,24.32,19300.0,21.7986,21.8525,21.7538,21.8166,19300.0
2012-09-25 15:30:00,24.33,24.4,24.26,24.4,27800.0,21.8255,21.8883,21.7628,21.8883,27800.0
2012-09-25 15:35:00,24.4,24.42,24.26,24.28,23500.0,21.8883,21.9063,21.7628,21.7807,23500.0
2012-09-25 15:40:00,24.28,24.3,24.13,24.22,76400.0,21.7807,21.7986,21.6461,21.7269,76400.0
2012-09-25 15:45:00,24.22,24.29,24.19,24.21,45200.0,21.7269,21.7897,21.7,21.7179,45200.0
2012-09-25 15:50:00,24.21,24.24,24.13,24.23,55000.0,21.7179,21.7448,21.6461,21.7358,55000.0
2012-09-25 15:55:00,24.23,24.25,24.15,24.25,87900.0,21.7358,21.7538,21.6641,21.7538,87900.0
2012-09-26 09:30:00,24.35,24.43,23.75,23.81,64600.0,21.8435,21.9153,21.3052,21.3591,64600.0
2012-09-26 09:35:00,23.85,23.86,23.78,23.78,65500.0,21.395,21.4039,21.3322,21.3322,65500.0
2012-09-26 09:40:00,23.78,23.81,23.65,23.68,63400.0,21.3322,21.3591,21.2155,21.2425,63400.0
2012-09-26 09:45:00,23.67,23.8,23.57,23.69,74400.0,21.2335,21.3501,21.1438,21.2514,74400.0
2012-09-26 09:50:00,23.7,23.75,23.65,23.71,18300.0,21.2604,21.3052,21.2155,21.2694,18300.0
2012-09-26 09:55:00,23.71,23.76,23.67,23.68,26100.0,21.2694,21.3142,21.2335,21.2425,26100.0
2012-09-26 10:00:00,23.67,23.67,23.51,23.58,68900.0,21.2335,21.2335,21.09,21.1527,68900.0
2012-09-26 10:05:00,23.58,23.6,23.52,23.57,71700.0,21.1527,21.1707,21.0989,21.1438,71700.0
2012-09-26 10:10:00,23.57,23.57,23.47,23.5,55000.0,21.1438,21.1438,21.0541,21.081,55000.0
2012-09-26 10:15:00,23.51,23.53,23.42,23.53,19200.0,21.09,21.1079,21.0092,21.1079,19200.0
2012-09-26 10:20:00,23.53,23.53,23.34,23.36,45400.0,21.1079,21.1079,20.9375,20.9554,45400.0
2012-09-26 10:25:00,23.38,23.39,23.26,23.26,102800.0,20.9733,20.9823,20.8657,20.8657,102800.0
2012-09-26 10:30:00,23.28,23.29,23.25,23.29,30900.0,20.8836,20.8926,20.8567,20.8926,30900.0
2012-09-26 10:35:00,23.29,23.31,23.22,23.31,53200.0,20.8926,20.9105,20.8298,20.9105,53200.0
2012-09-26 10:40:00,23.3,23.37,23.28,23.29,52400.0,20.9016,20.9644,20.8836,20.8926,52400.0
2012-09-26 10:45:00,23.29,23.31,23.29,23.3,30400.0,20.8926,20.9105,20.8926,20.9016,30400.0
2012-09-26 10:50:00,23.31,23.47,23.31,23.42,47100.0,20.9105,21.0541,20.9105,21.0092,47100.0
2012-09-26 10:55:00,23.41,23.48,23.37,23.44,29200.0,21.0002,21.063,20.9644,21.0272,29200.0
2012-09-26 11:00:00,23.43,23.52,23.41,23.51,50800.0,21.0182,21.0989,21.0002,21.09,50800.0
2012-09-26 11:05:00,23.51,23.56,23.48,23.52,31400.0,21.09,21.1348,21.063,21.0989,31400.0
2012-09-26 11:10:00,23.52,23.59,23.49,23.59,32600.0,21.0989,21.1617,21.072,21.1617,32600.0
2012-09-26 11:15:00,23.57,23.6,23.47,23.49,93900.0,21.1438,21.1707,21.0541,21.072,93900.0
2012-09-26 11:20:00,23.49,23.52,23.46,23.46,16800.0,21.072,21.0989,21.0451,21.0451,16800.0
2012-09-26 11:25:00,23.47,23.55,23.44,23.47,17500.0,21.0541,21.1258,21.0272,21.0541,17500.0
2012-09-26 11:30:00,23.48,23.5,23.43,23.44,15000.0,21.063,21.081,21.0182,21.0272,15000.0
2012-09-26 11:35:00,23.43,23.48,23.4,23.48,21200.0,21.0182,21.063,20.9913,21.063,21200.0
2012-09-26 11:40:00,23.48,23.52,23.48,23.5,42100.0,21.063,21.0989,21.063,21.081,42100.0
2012-09-26 11:45:00,23.5,23.66,23.49,23.6,44000.0,21.081,21.2245,21.072,21.1707,44000.0
2012-09-26 11:50:00,23.58,23.58,23.5,23.56,11500.0,21.1527,21.1527,21.081,21.1348,11500.0
2012-09-26 11:55:00,23.56,23.57,23.53,23.54,12700.0,21.1348,21.1438,21.1079,21.1169,12700.0
2012-09-26 12:00:00,23.52,23.67,23.52,23.65,29700.0,21.0989,21.2335,21.0989,21.2155,29700.0
2012-09-26 12:05:00,23.68,23.74,23.61,23.67,43500.0,21.2425,21.2963,21.1797,21.2335,43500.0
2012-09-26 12:10:00,23.67,23.67,23.6,23.61,21900.0,21.2335,21.2335,21.1707,21.1797,21900.0
2012-09-26 12:15:00,23.62,23.63,23.51,23.51,13400.0,21.1886,21.1976,21.09,21.09,13400.0
2012-09-26 12:20:00,23.51,23.56,23.5,23.56,16300.0,21.09,21.1348,21.081,21.1348,16300.0
2012-09-26 12:25:00,23.55,23.59,23.5,23.57,24000.0,21.1258,21.1617,21.081,21.1438,24000.0
2012-09-26 12:30:00,23.58,23.6,23.5,23.51,29400.0,21.1527,21.1707,21.081,21.09,29400.0
2012-09-26 12:35:00,23.52,23.55,23.5,23.55,11400.0,21.0989,21.1258,21.081,21.1258,11400.0
2012-09-26 12:40:00,23.56,23.57,23.5,23.54,12600.0,21.1348,21.1438,21.081,21.1169,12600.0
2012-09-26 12:45:00,23.54,23.63,23.5,23.52,13500.0,21.1169,21.1976,21.081,21.0989,13500.0
2012-09-26 12:50:00,23.51,23.62,23.5,23.59,18300.0,21.09,21.1886,21.081,21.1617,18300.0
2012-09-26 12:55:00,23.59,23.67,23.57,23.67,29500.0,21.1617,21.2335,21.1438,21.2335,29500.0
2012-09-26 13:00:00,23.66,23.67,23.58,23.65,14400.0,21.2245,21.2335,21.1527,21.2155,14400.0
2012-09-26 13:05:00,23.64,23.69,23.62,23.63,26700.0,21.2066,21.2514,21.1886,21.1976,26700.0
2012-09-26 13:10:00,23.61,23.64,23.59,23.6,9100.0,21.1797,21.2066,21.1617,21.1707,9100.0
2012-09-26 13:15:00,23.63,23.68,23.56,23.67,9200.0,21.1976,21.2425,21.1348,21.2335,9200.0
2012-09-26 13:20:00,23.67,23.69,23.6,23.67,14900.0,21.2335,21.2514,21.1707,21.2335,14900.0
2012-09-26 13:25:00,23.69,23.69,23.67,23.69,18500.0,21.2514,21.2514,21.2335,21.2514,18500.0
2012-09-26 13:30:00,23.7,23.79,23.7,23.75,12900.0,21.2604,21.3411,21.2604,21.3052,12900.0
2012-09-26 13:35:00,23.75,23.75,23.69,23.72,9200.0,21.3052,21.3052,21.2514,21.2783,9200.0
2012-09-26 13:40:00,23.72,23.72,23.69,23.72,8600.0,21.2783,21.2783,21.2514,21.2783,8600.0
2012-09-26 13:45:00,23.73,23.73,23.63,23.68,14700.0,21.2873,21.2873,21.1976,21.2425,14700.0
2012-09-26 13:50:00,23.7,23.75,23.65,23.65,9100.0,21.2604,21.3052,21.2155,21.2155,9100.0
2012-09-26 13:55:00,23.66,23.66,23.6,23.62,8900.0,21.2245,21.2245,21.1707,21.1886,8900.0
2012-09-26 14:00:00,23.61,23.81,23.59,23.71,33000.0,21.1797,21.3591,21.1617,21.2694,33000.0
2012-09-26 14:05:00,23.7,23.8,23.67,23.69,15700.0,21.2604,21.3501,21.2335,21.2514,15700.0
2012-09-26 14:10:00,23.68,23.77,23.68,23.74,23000.0,21.2425,21.3232,21.2425,21.2963,23000.0
2012-09-26 14:15:00,23.74,23.91,23.73,23.88,35900.0,21.2963,21.4488,21.2873,21.4219,35900.0
2012-09-26 14:20:00,23.86,23.9,23.86,23.88,15100.0,21.4039,21.4398,21.4039,21.4219,15100.0
2012-09-26 14:25:00,23.87,23.96,23.82,23.83,18500.0,21.4129,21.4936,21.368,21.377,18500.0
2012-09-26 14:30:00,23.83,23.92,23.82,23.92,22800.0,21.377,21.4577,21.368,21.4577,22800.0
2012-09-26 14:35:00,23.91,23.91,23.86,23.86,7200.0,21.4488,21.4488,21.4039,21.4039,7200.0
2012-09-26 14:40:00,23.87,23.87,23.78,23.79,53000.0,21.4129,21.4129,21.3322,21.3411,53000.0
2012-09-26 14:45:00,23.78,23.8,23.75,23.8,12600.0,21.3322,21.3501,21.3052,21.3501,12600.0
2012-09-26 14:50:00,23.79,23.8,23.68,23.72,11800.0,21.3411,21.3501,21.2425,21.2783,11800.0
2012-09-26 14:55:00,23.71,23.79,23.7,23.79,15200.0,21.2694,21.3411,21.2604,21.3411,15200.0
2012-09-26 15:00:00,23.79,23.79,23.69,23.71,10600.0,21.3411,21.3411,21.2514,21.2694,10600.0
2012-09-26 15:05:00,23.71,23.76,23.69,23.7,23400.0,21.2694,21.3142,21.2514,21.2604,23400.0
2012-09-26 15:10:00,23.7,23.71,23.59,23.62,40200.0,21.2604,21.2694,21.1617,21.1886,40200.0
2012-09-26 15:15:00,23.63,23.68,23.61,23.63,25900.0,21.1976,21.2425,21.1797,21.1976,25900.0
2012-09-26 15:20:00,23.64,23.7,23.64,23.66,14300.0,21.2066,21.2604,21.2066,21.2245,14300.0
2012-09-26 15:25:00,23.66,23.71,23.62,23.62,21100.0,21.2245,21.2694,21.1886,21.1886,21100.0
2012-09-26 15:30:00,23.62,23.66,23.59,23.62,32600.0,21.1886,21.2245,21.1617,21.1886,32600.0
2012-09-26 15:35:00,23.61,23.65,23.58,23.62,52600.0,21.1797,21.2155,21.1527,21.1886,52600.0
2012-09-26 15:40:00,23.62,23.66,23.52,23.65,70200.0,21.1886,21.2245,21.0989,21.2155,70200.0
2012-09-26 15:45:00,23.65,23.66,23.61,23.66,38400.0,21.2155,21.2245,21.1797,21.2245,38400.0
2012-09-26 15:50:00,23.65,23.74,23.63,23.73,38900.0,21.2155,21.2963,21.1976,21.2873,38900.0
2012-09-26 15:55:00,23.74,23.79,23.7,23.78,88300.0,21.2963,21.3411,21.2604,21.3322,88300.0
2012-09-27 09:30:00,24.0,24.11,24.0,24.06,13700.0,21.5295,21.6282,21.5295,21.5833,13700.0
2012-09-27 09:35:00,24.08,24.08,23.91,23.96,41200.0,21.6013,21.6013,21.4488,21.4936,41200.0
2012-09-27 09:40:00,23.93,23.97,23.78,23.94,25200.0,21.4667,21.5026,21.3322,21.4757,25200.0
2012-09-27 09:45:00,23.97,24.0,23.88,23.97,7800.0,21.5026,21.5295,21.4219,21.5026,7800.0
2012-09-27 09:50:00,23.98,24.21,23.98,24.07,8000.0,21.5116,21.7179,21.5116,21.5923,8000.0
2012-09-27 09:55:00,24.09,24.17,24.06,24.15,17000.0,21.6102,21.682,21.5833,21.6641,17000.0
2012-09-27 10:00:00,24.07,24.13,23.89,23.91,23800.0,21.5923,21.6461,21.4308,21.4488,23800.0
2012-09-27 10:05:00,23.95,23.95,23.86,23.93,22500.0,21.4847,21.4847,21.4039,21.4667,22500.0
2012-09-27 10:10:00,23.93,23.97,23.86,23.96,4200.0,21.4667,21.5026,21.4039,21.4936,4200.0
2012-09-27 10:15:00,23.98,24.1,23.98,24.1,5200.0,21.5116,21.6192,21.5116,21.6192,5200.0
2012-09-27 10:20:00,24.05,24.1,24.04,24.06,7100.0,21.5744,21.6192,21.5654,21.5833,7100.0
2012-09-27 10:25:00,24.05,24.1,24.04,24.09,5700.0,21.5744,21.6192,21.5654,21.6102,5700.0
2012-09-27 10:30:00,24.1,24.82,24.04,24.65,269700.0,21.6192,22.2651,21.5654,22.1126,269700.0
2012-09-27 10:35:00,24.61,24.77,24.46,24.71,68900.0,22.0767,22.2203,21.9422,22.1664,68900.0
2012-09-27 10:40:00,24.66,24.85,24.6,24.73,30300.0,22.1216,22.292,22.0678,22.1844,30300.0
2012-09-27 10:45:00,24.77,24.9,24.69,24.89,49800.0,22.2203,22.3369,22.1485,22.3279,49800.0
2012-09-27 10:50:00,24.89,25.0,24.78,24.83,71500.0,22.3279,22.4266,22.2292,22.2741,71500.0
2012-09-27 10:55:00,24.83,25.11,24.71,24.99,49600.0,22.2741,22.5253,22.1664,22.4176,49600.0
2012-09-27 11:00:00,24.96,25.41,24.96,25.09,118900.0,22.3907,22.7944,22.3907,22.5073,118900.0
2012-09-27 11:05:00,25.09,25.18,25.01,25.06,60000.0,22.5073,22.588,22.4355,22.4804,60000.0
2012-09-27 11:10:00,25.06,25.1,25.05,25.08,8000.0,22.4804,22.5163,22.4714,22.4983,8000.0
2012-09-27 11:15:00,25.09,25.11,25.02,25.09,24900.0,22.5073,22.5253,22.4445,22.5073,24900.0
2012-09-27 11:20:00,25.07,25.14,25.05,25.14,59200.0,22.4894,22.5522,22.4714,22.5522,59200.0
2012-09-27 11:25:00,25.11,25.19,25.04,25.19,18500.0,22.5253,22.597,22.4625,22.597,18500.0
2012-09-27 11:30:00,25.15,25.2,25.15,25.18,6100.0,22.5611,22.606,22.5611,22.588,6100.0
2012-09-27 11:35:00,25.2,25.24,25.17,25.17,9500.0,22.606,22.6419,22.5791,22.5791,9500.0
2012-09-27 11:40:00,25.19,25.29,25.19,25.25,25100.0,22.597,22.6867,22.597,22.6508,25100.0
2012-09-27 11:45:00,25.24,25.28,25.1,25.21,35600.0,22.6419,22.6778,22.5163,22.615,35600.0
2012-09-27 11:50:00,25.21,25.3,25.21,25.27,5400.0,22.615,22.6957,22.615,22.6688,5400.0
2012-09-27 11:55:00,25.25,25.35,25.25,25.28,13700.0,22.6508,22.7405,22.6508,22.6778,13700.0
2012-09-27 12:00:00,25.31,25.47,25.31,25.47,5100.0,22.7047,22.8482,22.7047,22.8482,5100.0
2012-09-27 12:05:00,25.46,25.58,25.44,25.57,61300.0,22.8392,22.9469,22.8213,22.9379,61300.0
2012-09-27 12:10:00,25.57,25.6,25.56,25.58,29500.0,22.9379,22.9648,22.9289,22.9469,29500.0
2012-09-27 12:15:00,25.57,25.63,25.47,25.57,83800.0,22.9379,22.9917,22.8482,22.9379,83800.0
2012-09-27 12:20:00,25.55,25.65,25.46,25.5,74100.0,22.92,23.0097,22.8392,22.8751,74100.0
2012-09-27 12:25:00,25.5,25.5,25.38,25.39,43600.0,22.8751,22.8751,22.7675,22.7764,43600.0
2012-09-27 12:30:00,25.4,25.44,25.38,25.42,12800.0,22.7854,22.8213,22.7675,22.8033,12800.0
2012-09-27 12:35:00,25.42,25.42,25.31,25.33,52100.0,22.8033,22.8033,22.7047,22.7226,52100.0
2012-09-27 12:40:00,25.35,25.4,25.33,25.39,11700.0,22.7405,22.7854,22.7226,22.7764,11700.0
2012-09-27 12:45:00,25.39,25.45,25.3,25.36,30000.0,22.7764,22.8303,22.6957,22.7495,30000.0
2012-09-27 12:50:00,25.36,25.38,25.28,25.29,8000.0,22.7495,22.7675,22.6778,22.6867,8000.0
2012-09-27 12:55:00,25.29,25.36,25.28,25.36,20900.0,22.6867,22.7495,22.6778,22.7495,20900.0
2012-09-27 13:00:00,25.32,25.36,25.31,25.36,7300.0,22.7136,22.7495,22.7047,22.7495,7300.0
2012-09-27 13:05:00,25.36,25.38,25.34,25.37,3100.0,22.7495,22.7675,22.7316,22.7585,3100.0
2012-09-27 13:10:00,25.35,25.36,25.35,25.36,2800.0,22.7405,22.7495,22.7405,22.7495,2800.0
2012-09-27 13:15:00,25.36,25.48,25.36,25.41,10800.0,22.7495,22.8572,22.7495,22.7944,10800.0
2012-09-27 13:20:00,25.4,25.49,25.4,25.45,5800.0,22.7854,22.8661,22.7854,22.8303,5800.0
2012-09-27 13:25:00,25.46,25.49,25.45,25.47,4900.0,22.8392,22.8661,22.8303,22.8482,4900.0
2012-09-27 13:30:00,25.46,25.49,25.45,25.49,3700.0,22.8392,22.8661,22.8303,22.8661,3700.0
2012-09-27 13:35:00,25.49,25.59,25.47,25.59,47700.0,22.8661,22.9558,22.8482,22.9558,47700.0
2012-09-27 13:40:00,25.58,25.6,25.55,25.55,7000.0,22.9469,22.9648,22.92,22.92,7000.0
2012-09-27 13:45:00,25.55,25.55,25.39,25.41,14700.0,22.92,22.92,22.7764,22.7944,14700.0
2012-09-27 13:50:00,25.43,25.44,25.36,25.39,6700.0,22.8123,22.8213,22.7495,22.7764,6700.0
2012-09-27 13:55:00,25.4,25.43,25.38,25.42,2700.0,22.7854,22.8123,22.7675,22.8033,2700.0
2012-09-27 14:00:00,25.42,25.42,25.38,25.38,5500.0,22.8033,22.8033,22.7675,22.7675,5500.0
2012-09-27 14:05:00,25.37,25.39,25.35,25.38,13200.0,22.7585,22.7764,22.7405,22.7675,13200.0
2012-09-27 14:10:00,25.39,25.39,25.35,25.35,8100.0,22.7764,22.7764,22.7405,22.7405,8100.0
2012-09-27 14:15:00,25.34,25.34,25.3,25.32,10700.0,22.7316,22.7316,22.6957,22.7136,10700.0
2012-09-27 14:20:00,25.32,25.34,25.32,25.34,8500.0,22.7136,22.7316,22.7136,22.7316,8500.0
2012-09-27 14:25:00,25.34,25.36,25.28,25.35,12500.0,22.7316,22.7495,22.6778,22.7405,12500.0
2012-09-27 14:30:00,25.35,25.37,25.33,25.37,3900.0,22.7405,22.7585,22.7226,22.7585,3900.0
2012-09-27 14:35:00,25.37,25.39,25.34,25.38,7100.0,22.7585,22.7764,22.7316,22.7675,7100.0
2012-09-27 14:40:00,25.37,25.4,25.36,25.39,33300.0,22.7585,22.7854,22.7495,22.7764,33300.0
2012-09-27 14:45:00,25.39,25.42,25.37,25.42,24300.0,22.7764,22.8033,22.7585,22.8033,24300.0
2012-09-27 14:50:00,25.38,25.41,25.36,25.36,19400.0,22.7675,22.7944,22.7495,22.7495,19400.0
2012-09-27 14:55:00,25.36,25.37,25.33,25.34,8500.0,22.7495,22.7585,22.7226,22.7316,8500.0
2012-09-27 15:00:00,25.34,25.37,25.33,25.36,8600.0,22.7316,22.7585,22.7226,22.7495,8600.0
2012-09-27 15:05:00,25.36,25.36,25.33,25.36,4200.0,22.7495,22.7495,22.7226,22.7495,4200.0
2012-09-27 15:10:00,25.35,25.35,25.29,25.31,13000.0,22.7405,22.7405,22.6867,22.7047,13000.0
2012-09-27 15:15:00,25.31,25.31,25.25,25.27,12200.0,22.7047,22.7047,22.6508,22.6688,12200.0
2012-09-27 15:20:00,25.28,25.3,25.25,25.27,12800.0,22.6778,22.6957,22.6508,22.6688,12800.0
2012-09-27 15:25:00,25.26,25.29,25.21,25.22,82100.0,22.6598,22.6867,22.615,22.6239,82100.0
2012-09-27 15:30:00,25.23,25.33,25.2,25.33,14100.0,22.6329,22.7226,22.606,22.7226,14100.0
2012-09-27 15:35:00,25.33,25.34,25.27,25.32,11300.0,22.7226,22.7316,22.6688,22.7136,11300.0
2012-09-27 15:40:00,25.3,25.3,25.25,25.26,17500.0,22.6957,22.6957,22.6508,22.6598,17500.0
2012-09-27 15:45:00,25.26,25.27,25.2,25.25,27100.0,22.6598,22.6688,22.606,22.6508,27100.0
2012-09-27 15:50:00,25.24,25.28,25.2,25.28,28900.0,22.6419,22.6778,22.606,22.6778,28900.0
2012-09-27 15:55:00,25.27,25.38,25.27,25.37,117200.0,22.6688,22.7675,22.6688,22.7585,117200.0
2012-09-28 09:30:00,25.0,25.31,24.85,25.01,75500.0,22.4266,22.7047,22.292,22.4355,75500.0
2012-09-28 09:35:00,25.0,25.33,25.0,25.3,11400.0,22.4266,22.7226,22.4266,22.6957,11400.0
2012-09-28 09:40:00,25.26,25.32,25.21,25.26,36300.0,22.6598,22.7136,22.615,22.6598,36300.0
2012-09-28 09:45:00,25.25,25.26,25.07,25.1,31100.0,22.6508,22.6598,22.4894,22.5163,31100.0
2012-09-28 09:50:00,25.09,25.09,24.91,24.93,24500.0,22.5073,22.5073,22.3458,22.3638,24500.0
2012-09-28 09:55:00,24.92,25.02,24.9,24.98,13600.0,22.3548,22.4445,22.3369,22.4086,13600.0
2012-09-28 10:00:00,24.96,25.0,24.92,24.96,36600.0,22.3907,22.4266,22.3548,22.3907,36600.0
2012-09-28 10:05:00,24.96,24.96,24.9,24.91,13400.0,22.3907,22.3907,22.3369,22.3458,13400.0
2012-09-28 10:10:00,24.9,24.96,24.84,24.95,26400.0,22.3369,22.3907,22.283,22.3817,26400.0
2012-09-28 10:15:00,24.95,24.95,24.84,24.84,13700.0,22.3817,22.3817,22.283,22.283,13700.0
2012-09-28 10:20:00,24.85,24.85,24.76,24.77,11600.0,22.292,22.292,22.2113,22.2203,11600.0
2012-09-28 10:25:00,24.78,24.8,24.66,24.7,16000.0,22.2292,22.2472,22.1216,22.1575,16000.0
2012-09-28 10:30:00,24.7,24.88,24.66,24.8,27300.0,22.1575,22.3189,22.1216,22.2472,27300.0
2012-09-28 10:35:00,24.82,24.84,24.67,24.69,15300.0,22.2651,22.283,22.1305,22.1485,15300.0
2012-09-28 10:40:00,24.69,24.73,24.62,24.62,14800.0,22.1485,22.1844,22.0857,22.0857,14800.0
2012-09-28 10:45:00,24.63,24.81,24.61,24.74,12100.0,22.0947,22.2561,22.0767,22.1933,12100.0
2012-09-28 10:50:00,24.77,24.79,24.73,24.77,8600.0,22.2203,22.2382,22.1844,22.2203,8600.0
2012-09-28 10:55:00,24.8,24.93,24.77,24.9,51700.0,22.2472,22.3638,22.2203,22.3369,51700.0
2012-09-28 11:00:00,24.93,24.94,24.88,24.93,10400.0,22.3638,22.3728,22.3189,22.3638,10400.0
2012-09-28 11:05:00,24.93,25.03,24.92,24.96,32000.0,22.3638,22.4535,22.3548,22.3907,32000.0
2012-09-28 11:10:00,24.97,24.97,24.89,24.95,9500.0,22.3997,22.3997,22.3279,22.3817,9500.0
2012-09-28 11:15:00,24.96,25.02,24.94,25.0,10900.0,22.3907,22.4445,22.3728,22.4266,10900.0
2012-09-28 11:20:00,24.97,25.02,24.96,25.01,10100.0,22.3997,22.4445,22.3907,22.4355,10100.0
2012-09-28 11:25:00,25.0,25.04,24.94,24.96,20700.0,22.4266,22.4625,22.3728,22.3907,20700.0
2012-09-28 11:30:00,24.96,25.02,24.96,25.0,9700.0,22.3907,22.4445,22.3907,22.4266,9700.0
2012-09-28 11:35:00,25.0,25.05,24.98,24.98,12800.0,22.4266,22.4714,22.4086,22.4086,12800.0
2012-09-28 11:40:00,24.99,25.06,24.98,25.06,10400.0,22.4176,22.4804,22.4086,22.4804,10400.0
2012-09-28 11:45:00,25.02,25.07,25.0,25.05,6900.0,22.4445,22.4894,22.4266,22.4714,6900.0
2012-09-28 11:50:00,25.05,25.09,25.04,25.09,12100.0,22.4714,22.5073,22.4625,22.5073,12100.0
2012-09-28 11:55:00,25.09,25.11,25.08,25.1,16400.0,22.5073,22.5253,22.4983,22.5163,16400.0
2012-09-28 12:00:00,25.1,25.14,25.06,25.07,16200.0,22.5163,22.5522,22.4804,22.4894,16200.0
2012-09-28 12:05:00,25.1,25.38,25.08,25.23,72800.0,22.5163,22.7675,22.4983,22.6329,72800.0
2012-09-28 12:10:00,25.23,25.34,25.21,25.33,13300.0,22.6329,22.7316,22.615,22.7226,13300.0
2012-09-28 12:15:00,25.35,25.38,25.34,25.35,12200.0,22.7405,22.7675,22.7316,22.7405,12200.0
2012-09-28 12:20:00,25.36,25.36,25.16,25.2,9600.0,22.7495,22.7495,22.5701,22.606,9600.0
2012-09-28 12:25:00,25.19,25.2,25.1,25.1,3500.0,22.597,22.606,22.5163,22.5163,3500.0
2012-09-28 12:30:00,25.12,25.18,25.11,25.12,7500.0,22.5342,22.588,22.5253,22.5342,7500.0
2012-09-28 12:35:00,25.12,25.12,25.07,25.07,3500.0,22.5342,22.5342,22.4894,22.4894,3500.0
2012-09-28 12:40:00,25.07,25.1,25.06,25.1,6900.0,22.4894,22.5163,22.4804,22.5163,6900.0
2012-09-28 12:45:00,25.09,25.12,25.09,25.09,5300.0,22.5073,22.5342,22.5073,22.5073,5300.0
2012-09-28 12:50:00,25.1,25.18,25.09,25.16,8600.0,22.5163,22.588,22.5073,22.5701,8600.0
2012-09-28 12:55:00,25.16,25.18,25.15,25.16,4800.0,22.5701,22.588,22.5611,22.5701,4800.0
2012-09-28 13:00:00,25.17,25.2,25.16,25.17,4300.0,22.5791,22.606,22.5701,22.5791,4300.0
2012-09-28 13:05:00,25.16,25.17,25.12,25.15,8700.0,22.5701,22.5791,22.5342,22.5611,8700.0
2012-09-28 13:10:00,25.15,25.16,25.12,25.13,11700.0,22.5611,22.5701,22.5342,22.5432,11700.0
2012-09-28 13:15:00,25.13,25.15,25.08,25.09,5200.0,22.5432,22.5611,22.4983,22.5073,5200.0
2012-09-28 13:20:00,25.1,25.17,25.1,25.17,4100.0,22.5163,22.5791,22.5163,22.5791,4100.0
2012-09-28 13:25:00,25.15,25.24,25.14,25.21,12100.0,22.5611,22.6419,22.5522,22.615,12100.0
2012-09-28 13:30:00,25.21,25.27,25.21,25.27,5300.0,22.615,22.6688,22.615,22.6688,5300.0
2012-09-28 13:35:00,25.27,25.35,25.25,25.31,14500.0,22.6688,22.7405,22.6508,22.7047,14500.0
2012-09-28 13:40:00,25.31,25.34,25.29,25.34,8300.0,22.7047,22.7316,22.6867,22.7316,8300.0
2012-09-28 13:45:00,25.35,25.45,25.34,25.39,16100.0,22.7405,22.8303,22.7316,22.7764,16100.0
2012-09-28 13:50:00,25.39,25.45,25.37,25.44,16300.0,22.7764,22.8303,22.7585,22.8213,16300.0
2012-09-28 13:55:00,25.43,25.48,25.36,25.41,21500.0,22.8123,22.8572,22.7495,22.7944,21500.0
2012-09-28 14:00:00,25.41,25.45,25.36,25.39,33800.0,22.7944,22.8303,22.7495,22.7764,33800.0
2012-09-28 14:05:00,25.4,25.42,25.35,25.39,19400.0,22.7854,22.8033,22.7405,22.7764,19400.0
2012-09-28 14:10:00,25.39,25.44,25.38,25.39,16000.0,22.7764,22.8213,22.7675,22.7764,16000.0
2012-09-28 14:15:00,25.39,25.39,25.36,25.38,18600.0,22.7764,22.7764,22.7495,22.7675,18600.0
2012-09-28 14:20:00,25.39,25.4,25.38,25.39,8400.0,22.7764,22.7854,22.7675,22.7764,8400.0
2012-09-28 14:25:00,25.38,25.4,25.36,25.37,18100.0,22.7675,22.7854,22.7495,22.7585,18100.0
2012-09-28 14:30:00,25.37,25.37,25.35,25.37,12300.0,22.7585,22.7585,22.7405,22.7585,12300.0
2012-09-28 14:35:00,25.36,25.37,25.29,25.33,16600.0,22.7495,22.7585,22.6867,22.7226,16600.0
2012-09-28 14:40:00,25.33,25.33,25.3,25.3,8300.0,22.7226,22.7226,22.6957,22.6957,8300.0
2012-09-28 14:45:00,25.3,25.31,25.26,25.26,11000.0,22.6957,22.7047,22.6598,22.6598,11000.0
2012-09-28 14:50:00,25.25,25.27,25.2,25.27,15900.0,22.6508,22.6688,22.606,22.6688,15900.0
2012-09-28 14:55:00,25.27,25.29,25.25,25.25,210200.0,22.6688,22.6867,22.6508,22.6508,210200.0
2012-09-28 15:00:00,25.24,25.24,25.15,25.15,16500.0,22.6419,22.6419,22.5611,22.5611,16500.0
2012-09-28 15:05:00,25.15,25.18,25.09,25.17,31800.0,22.5611,22.588,22.5073,22.5791,31800.0
2012-09-28 15:10:00,25.17,25.25,25.16,25.16,11300.0,22.5791,22.6508,22.5701,22.5701,11300.0
2012-09-28 15:15:00,25.17,25.2,25.15,25.15,22600.0,22.5791,22.606,22.5611,22.5611,22600.0
2012-09-28 15:20:00,25.15,25.18,25.1,25.12,12700.0,22.5611,22.588,22.5163,22.5342,12700.0
2012-09-28 15:25:00,25.11,25.11,25.05,25.11,14600.0,22.5253,22.5253,22.4714,22.5253,14600.0
2012-09-28 15:30:00,25.11,25.16,25.07,25.08,15100.0,22.5253,22.5701,22.4894,22.4983,15100.0
2012-09-28 15:35:00,25.08,25.08,24.97,24.97,25800.0,22.4983,22.4983,22.3997,22.3997,25800.0
2012-09-28 15:40:00,24.98,25.04,24.94,25.04,31100.0,22.4086,22.4625,22.3728,22.4625,31100.0
2012-09-28 15:45:00,25.04,25.12,25.04,25.08,23500.0,22.4625,22.5342,22.4625,22.4983,23500.0
2012-09-28 15:50:00,25.08,25.12,25.01,25.02,29600.0,22.4983,22.5342,22.4355,22.4445,29600.0
2012-09-28 15:55:00,25.01,25.03,24.99,25.0,77100.0,22.4355,22.4535,22.4176,22.4266,77100.0
2012-10-01 09:30:00,25.16,25.39,24.92,25.37,37700.0,22.5701,22.7764,22.3548,22.7585,37700.0
2012-10-01 09:35:00,25.31,25.36,25.17,25.3,14300.0,22.7047,22.7495,22.5791,22.6957,14300.0
2012-10-01 09:40:00,25.21,25.29,25.01,25.06,19200.0,22.615,22.6867,22.4355,22.4804,19200.0
2012-10-01 09:45:00,25.04,25.16,25.0,25.11,17600.0,22.4625,22.5701,22.4266,22.5253,17600.0
2012-10-01 09:50:00,25.07,25.09,24.98,25.02,11100.0,22.4894,22.5073,22.4086,22.4445,11100.0
2012-10-01 09:55:00,24.99,25.04,24.92,24.92,18100.0,22.4176,22.4625,22.3548,22.3548,18100.0
2012-10-01 10:00:00,24.94,25.45,24.92,25.39,39200.0,22.3728,22.8303,22.3548,22.7764,39200.0
2012-10-01 10:05:00,25.39,25.39,25.27,25.32,23500.0,22.7764,22.7764,22.6688,22.7136,23500.0
2012-10-01 10:10:00,25.32,25.38,25.29,25.31,9700.0,22.7136,22.7675,22.6867,22.7047,9700.0
2012-10-01 10:15:00,25.33,25.35,25.23,25.24,13300.0,22.7226,22.7405,22.6329,22.6419,13300.0
2012-10-01 10:20:00,25.23,25.23,25.07,25.09,23100.0,22.6329,22.6329,22.4894,22.5073,23100.0
2012-10-01 10:25:00,25.08,25.11,25.01,25.03,13700.0,22.4983,22.5253,22.4355,22.4535,13700.0
2012-10-01 10:30:00,25.03,25.04,24.95,24.98,11800.0,22.4535,22.4625,22.3817,22.4086,11800.0
2012-10-01 10:35:00,25.0,25.18,25.0,25.13,8900.0,22.4266,22.588,22.4266,22.5432,8900.0
2012-10-01 10:40:00,25.13,25.14,24.92,24.96,9000.0,22.5432,22.5522,22.3548,22.3907,9000.0
2012-10-01 10:45:00,24.97,25.0,24.89,24.89,8000.0,22.3997,22.4266,22.3279,22.3279,8000.0
2012-10-01 10:50:00,24.88,25.0,24.82,24.96,21300.0,22.3189,22.4266,22.2651,22.3907,21300.0
2012-10-01 10:55:00,24.94,24.94,24.86,24.87,6500.0,22.3728,22.3728,22.301,22.31,6500.0
2012-10-01 11:00:00,24.87,25.06,24.87,25.05,21700.0,22.31,22.4804,22.31,22.4714,21700.0
2012-10-01 11:05:00,25.07,25.09,25.06,25.07,9800.0,22.4894,22.5073,22.4804,22.4894,9800.0
2012-10-01 11:10:00,25.07,25.09,25.03,25.09,12600.0,22.4894,22.5073,22.4535,22.5073,12600.0
2012-10-01 11:15:00,25.09,25.09,25.0,25.02,10100.0,22.5073,22.5073,22.4266,22.4445,10100.0
2012-10-01 11:20:00,25.01,25.02,24.98,25.0,3500.0,22.4355,22.4445,22.4086,22.4266,3500.0
2012-10-01 11:25:00,25.01,25.07,24.99,25.01,15800.0,22.4355,22.4894,22.4176,22.4355,15800.0
2012-10-01 11:30:00,24.99,25.08,24.99,25.07,11800.0,22.4176,22.4983,22.4176,22.4894,11800.0
2012-10-01 11:35:00,25.08,25.12,25.05,25.09,4500.0,22.4983,22.5342,22.4714,22.5073,4500.0
2012-10-01 11:40:00,25.09,25.22,25.08,25.19,9600.0,22.5073,22.6239,22.4983,22.597,9600.0
2012-10-01 11:45:00,25.18,25.28,25.18,25.23,38200.0,22.588,22.6778,22.588,22.6329,38200.0
2012-10-01 11:50:00,25.26,25.29,25.24,25.26,29700.0,22.6598,22.6867,22.6419,22.6598,29700.0
2012-10-01 11:55:00,25.25,25.3,25.21,25.29,5600.0,22.6508,22.6957,22.615,22.6867,5600.0
2012-10-01 12:00:00,25.3,25.3,25.21,25.22,14800.0,22.6957,22.6957,22.615,22.6239,14800.0
2012-10-01 12:05:00,25.22,25.25,25.19,25.21,13700.0,22.6239,22.6508,22.597,22.615,13700.0
2012-10-01 12:10:00,25.23,25.36,25.22,25.34,29000.0,22.6329,22.7495,22.6239,22.7316,29000.0
2012-10-01 12:15:00,25.34,25.37,25.29,25.36,7500.0,22.7316,22.7585,22.6867,22.7495,7500.0
2012-10-01 12:20:00,25.36,25.39,25.32,25.39,11100.0,22.7495,22.7764,22.7136,22.7764,11100.0
2012-10-01 12:25:00,25.38,25.45,25.38,25.44,14800.0,22.7675,22.8303,22.7675,22.8213,14800.0
2012-10-01 12:30:00,25.45,25.48,25.38,25.38,7900.0,22.8303,22.8572,22.7675,22.7675,7900.0
2012-10-01 12:35:00,25.39,25.44,25.39,25.42,5700.0,22.7764,22.8213,22.7764,22.8033,5700.0
2012-10-01 12:40:00,25.42,25.48,25.39,25.48,9700.0,22.8033,22.8572,22.7764,22.8572,9700.0
2012-10-01 12:45:00,25.45,25.48,25.31,25.31,5300.0,22.8303,22.8572,22.7047,22.7047,5300.0
2012-10-01 12:50:00,25.29,25.37,25.29,25.36,19600.0,22.6867,22.7585,22.6867,22.7495,19600.0
2012-10-01 12:55:00,25.37,25.44,25.36,25.42,8300.0,22.7585,22.8213,22.7495,22.8033,8300.0
2012-10-01 13:00:00,25.42,25.45,25.36,25.37,31400.0,22.8033,22.8303,22.7495,22.7585,31400.0
2012-10-01 13:05:00,25.4,25.42,25.37,25.38,32000.0,22.7854,22.8033,22.7585,22.7675,32000.0
2012-10-01 13:10:00,25.36,25.37,25.28,25.3,32300.0,22.7495,22.7585,22.6778,22.6957,32300.0
2012-10-01 13:15:00,25.3,25.35,25.29,25.31,23200.0,22.6957,22.7405,22.6867,22.7047,23200.0
2012-10-01 13:20:00,25.31,25.34,25.28,25.29,35000.0,22.7047,22.7316,22.6778,22.6867,35000.0
2012-10-01 13:25:00,25.3,25.37,25.3,25.37,15300.0,22.6957,22.7585,22.6957,22.7585,15300.0
2012-10-01 13:30:00,25.38,25.38,25.25,25.25,28500.0,22.7675,22.7675,22.6508,22.6508,28500.0
2012-10-01 13:35:00,25.27,25.35,25.27,25.29,8400.0,22.6688,22.7405,22.6688,22.6867,8400.0
2012-10-01 13:40:00,25.28,25.35,25.22,25.3,31100.0,22.6778,22.7405,22.6239,22.6957,31100.0
2012-10-01 13:45:00,25.29,25.32,25.27,25.27,10400.0,22.6867,22.7136,22.6688,22.6688,10400.0
2012-10-01 13:50:00,25.27,25.3,25.27,25.28,21400.0,22.6688,22.6957,22.6688,22.6778,21400.0
2012-10-01 13:55:00,25.28,25.29,25.22,25.23,30100.0,22.6778,22.6867,22.6239,22.6329,30100.0
2012-10-01 14:00:00,25.22,25.35,25.2,25.34,35100.0,22.6239,22.7405,22.606,22.7316,35100.0
2012-10-01 14:05:00,25.32,25.35,25.23,25.25,18000.0,22.7136,22.7405,22.6329,22.6508,18000.0
2012-10-01 14:10:00,25.23,25.24,25.2,25.22,10400.0,22.6329,22.6419,22.606,22.6239,10400.0
2012-10-01 14:15:00,25.23,25.23,25.2,25.21,8200.0,22.6329,22.6329,22.606,22.615,8200.0
2012-10-01 14:20:00,25.21,25.25,25.2,25.23,13000.0,22.615,22.6508,22.606,22.6329,13000.0
2012-10-01 14:25:00,25.24,25.24,25.14,25.22,23000.0,22.6419,22.6419,22.5522,22.6239,23000.0
2012-10-01 14:30:00,25.21,25.23,25.18,25.2,11000.0,22.615,22.6329,22.588,22.606,11000.0
2012-10-01 14:35:00,25.2,25.23,25.17,25.19,16500.0,22.606,22.6329,22.5791,22.597,16500.0
2012-10-01 14:40:00,25.18,25.23,25.16,25.2,12200.0,22.588,22.6329,22.5701,22.606,12200.0
2012-10-01 14:45:00,25.22,25.23,25.17,25.21,6500.0,22.6239,22.6329,22.5791,22.615,6500.0
2012-10-01 14:50:00,25.2,25.2,25.13,25.17,5200.0,22.606,22.606,22.5432,22.5791,5200.0
2012-10-01 14:55:00,25.15,25.17,25.13,25.17,5000.0,22.5611,22.5791,22.5432,22.5791,5000.0
2012-10-01 15:00:00,25.16,25.18,25.12,25.13,13500.0,22.5701,22.588,22.5342,22.5432,13500.0
2012-10-01 15:05:00,25.14,25.19,25.12,25.16,11300.0,22.5522,22.597,22.5342,22.5701,11300.0
2012-10-01 15:10:00,25.15,25.15,25.08,25.1,11900.0,22.5611,22.5611,22.4983,22.5163,11900.0
2012-10-01 15:15:00,25.08,25.08,24.97,24.98,36400.0,22.4983,22.4983,22.3997,22.4086,36400.0
2012-10-01 15:20:00,24.98,25.0,24.91,24.93,13500.0,22.4086,22.4266,22.3458,22.3638,13500.0
2012-10-01 15:25:00,24.92,25.01,24.9,24.99,14500.0,22.3548,22.4355,22.3369,22.4176,14500.0
2012-10-01 15:30:00,24.98,25.07,24.97,25.06,13400.0,22.4086,22.4894,22.3997,22.4804,13400.0
2012-10-01 15:35:00,25.07,25.08,25.0,25.04,17800.0,22.4894,22.4983,22.4266,22.4625,17800.0
2012-10-01 15:40:00,25.02,25.11,25.01,25.04,17100.0,22.4445,22.5253,22.4355,22.4625,17100.0
2012-10-01 15:45:00,25.04,25.16,25.04,25.13,17400.0,22.4625,22.5701,22.4625,22.5432,17400.0
2012-10-01 15:50:00,25.13,25.16,25.06,25.1,20800.0,22.5432,22.5701,22.4804,22.5163,20800.0
2012-10-01 15:55:00,25.1,25.13,25.06,25.11,31700.0,22.5163,22.5432,22.4804,22.5253,31700.0
2012-10-02 09:30:00,25.04,25.3,25.04,25.3,19000.0,22.4625,22.6957,22.4625,22.6957,19000.0
2012-10-02 09:35:00,25.18,25.39,25.04,25.12,8100.0,22.588,22.7764,22.4625,22.5342,8100.0
2012-10-02 09:40:00,25.13,25.23,25.03,25.09,33900.0,22.5432,22.6329,22.4535,22.5073,33900.0
2012-10-02 09:45:00,25.09,25.09,24.96,25.01,13800.0,22.5073,22.5073,22.3907,22.4355,13800.0
2012-10-02 09:50:00,25.02,25.02,24.95,25.01,6100.0,22.4445,22.4445,22.3817,22.4355,6100.0
2012-10-02 09:55:00,25.01,25.04,24.95,24.95,4400.0,22.4355,22.4625,22.3817,22.3817,4400.0
2012-10-02 10:00:00,24.95,24.96,24.82,24.83,5700.0,22.3817,22.3907,22.2651,22.2741,5700.0
2012-10-02 10:05:00,24.82,24.85,24.76,24.81,10000.0,22.2651,22.292,22.2113,22.2561,10000.0
2012-10-02 10:10:00,24.86,24.94,24.82,24.88,19200.0,22.301,22.3728,22.2651,22.3189,19200.0
2012-10-02 10:15:00,24.88,24.96,24.86,24.96,38300.0,22.3189,22.3907,22.301,22.3907,38300.0
2012-10-02 10:20:00,24.98,25.02,24.98,25.01,9500.0,22.4086,22.4445,22.4086,22.4355,9500.0
2012-10-02 10:25:00,25.04,25.04,24.95,24.97,4300.0,22.4625,22.4625,22.3817,22.3997,4300.0
2012-10-02 10:30:00,25.01,25.05,24.93,24.93,5700.0,22.4355,22.4714,22.3638,22.3638,5700.0
2012-10-02 10:35:00,24.96,25.04,24.96,25.03,1800.0,22.3907,22.4625,22.3907,22.4535,1800.0
2012-10-02 10:40:00,25.02,25.07,25.02,25.04,2500.0,22.4445,22.4894,22.4445,22.4625,2500.0
2012-10-02 10:45:00,25.03,25.04,24.99,25.04,4000.0,22.4535,22.4625,22.4176,22.4625,4000.0
2012-10-02 10:50:00,25.0,25.02,24.9,24.9,4700.0,22.4266,22.4445,22.3369,22.3369,4700.0
2012-10-02 10:55:00,24.92,25.0,24.92,25.0,2700.0,22.3548,22.4266,22.3548,22.4266,2700.0
2012-10-02 11:00:00,24.99,25.04,24.99,25.04,5100.0,22.4176,22.4625,22.4176,22.4625,5100.0
2012-10-02 11:05:00,25.04,25.04,24.95,24.98,3700.0,22.4625,22.4625,22.3817,22.4086,3700.0
2012-10-02 11:10:00,24.99,25.03,24.94,25.03,3300.0,22.4176,22.4535,22.3728,22.4535,3300.0
2012-10-02 11:15:00,25.04,25.09,25.0,25.09,2800.0,22.4625,22.5073,22.4266,22.5073,2800.0
2012-10-02 11:20:00,25.09,25.12,25.02,25.03,1800.0,22.5073,22.5342,22.4445,22.4535,1800.0
2012-10-02 11:25:00,24.97,25.07,24.97,25.05,1300.0,22.3997,22.4894,22.3997,22.4714,1300.0
2012-10-02 11:30:00,25.04,25.14,24.98,24.98,5800.0,22.4625,22.5522,22.4086,22.4086,5800.0
2012-10-02 11:35:00,24.98,25.0,24.83,24.9,5600.0,22.4086,22.4266,22.2741,22.3369,5600.0
2012-10-02 11:40:00,24.89,24.97,24.83,24.97,2700.0,22.3279,22.3997,22.2741,22.3997,2700.0
2012-10-02 11:45:00,24.97,24.97,24.88,24.89,9200.0,22.3997,22.3997,22.3189,22.3279,9200.0
2012-10-02 11:50:00,24.88,24.93,24.86,24.9,1800.0,22.3189,22.3638,22.301,22.3369,1800.0
2012-10-02 11:55:00,24.88,24.88,24.82,24.82,3100.0,22.3189,22.3189,22.2651,22.2651,3100.0
2012-10-02 12:00:00,24.82,24.86,24.77,24.77,12300.0,22.2651,22.301,22.2203,22.2203,12300.0
2012-10-02 12:05:00,24.78,24.78,24.71,24.75,13500.0,22.2292,22.2292,22.1664,22.2023,13500.0
2012-10-02 12:10:00,24.74,24.82,24.71,24.76,8600.0,22.1933,22.2651,22.1664,22.2113,8600.0
2012-10-02 12:15:00,24.74,24.81,24.74,24.8,11600.0,22.1933,22.2561,22.1933,22.2472,11600.0
2012-10-02 12:20:00,24.8,24.85,24.8,24.81,11100.0,22.2472,22.292,22.2472,22.2561,11100.0
2012-10-02 12:25:00,24.79,24.87,24.78,24.8,8500.0,22.2382,22.31,22.2292,22.2472,8500.0
2012-10-02 12:30:00,24.8,24.81,24.79,24.79,3900.0,22.2472,22.2561,22.2382,22.2382,3900.0
2012-10-02 12:35:00,24.79,24.88,24.75,24.81,9100.0,22.2382,22.3189,22.2023,22.2561,9100.0
2012-10-02 12:40:00,24.83,24.83,24.83,24.83,100.0,22.2741,22.2741,22.2741,22.2741,100.0
2012-10-02 12:45:00,24.85,24.92,24.85,24.92,10900.0,22.292,22.3548,22.292,22.3548,10900.0
2012-10-02 12:50:00,24.94,24.95,24.93,24.94,5600.0,22.3728,22.3817,22.3638,22.3728,5600.0
2012-10-02 12:55:00,24.93,24.95,24.9,24.94,5800.0,22.3638,22.3817,22.3369,22.3728,5800.0
2012-10-02 13:00:00,24.92,24.93,24.9,24.93,2600.0,22.3548,22.3638,22.3369,22.3638,2600.0
2012-10-02 13:05:00,24.92,24.95,24.91,24.94,4300.0,22.3548,22.3817,22.3458,22.3728,4300.0
2012-10-02 13:10:00,24.95,24.98,24.95,24.97,1300.0,22.3817,22.4086,22.3817,22.3997,1300.0
2012-10-02 13:15:00,24.98,25.0,24.97,24.99,6800.0,22.4086,22.4266,22.3997,22.4176,6800.0
2012-10-02 13:20:00,25.0,25.01,24.96,24.97,5400.0,22.4266,22.4355,22.3907,22.3997,5400.0
2012-10-02 13:25:00,24.95,24.97,24.95,24.97,200.0,22.3817,22.3997,22.3817,22.3997,200.0
2012-10-02 13:30:00,24.94,24.94,24.87,24.89,4600.0,22.3728,22.3728,22.31,22.3279,4600.0
2012-10-02 13:35:00,24.92,25.01,24.92,24.97,5100.0,22.3548,22.4355,22.3548,22.3997,5100.0
2012-10-02 13:40:00,24.97,25.01,24.86,24.87,15200.0,22.3997,22.4355,22.301,22.31,15200.0
2012-10-02 13:45:00,24.86,24.95,24.86,24.95,1000.0,22.301,22.3817,22.301,22.3817,1000.0
2012-10-02 13:50:00,24.93,24.94,24.91,24.91,2900.0,22.3638,22.3728,22.3458,22.3458,2900.0
2012-10-02 13:55:00,24.87,24.93,24.81,24.92,4900.0,22.31,22.3638,22.2561,22.3548,4900.0
2012-10-02 14:00:00,24.92,24.98,24.92,24.98,6400.0,22.3548,22.4086,22.3548,22.4086,6400.0
2012-10-02 14:05:00,24.98,25.0,24.89,24.89,5300.0,22.4086,22.4266,22.3279,22.3279,5300.0
2012-10-02 14:10:00,24.91,24.95,24.88,24.94,4000.0,22.3458,22.3817,22.3189,22.3728,4000.0
2012-10-02 14:15:00,24.94,24.95,24.88,24.94,9500.0,22.3728,22.3817,22.3189,22.3728,9500.0
2012-10-02 14:20:00,24.93,24.95,24.92,24.95,800.0,22.3638,22.3817,22.3548,22.3817,800.0
2012-10-02 14:25:00,24.94,24.94,24.85,24.85,4300.0,22.3728,22.3728,22.292,22.292,4300.0
2012-10-02 14:30:00,24.86,24.92,24.85,24.86,3800.0,22.301,22.3548,22.292,22.301,3800.0
2012-10-02 14:35:00,24.89,24.92,24.89,24.9,4300.0,22.3279,22.3548,22.3279,22.3369,4300.0
2012-10-02 14:40:00,24.89,24.93,24.88,24.91,4300.0,22.3279,22.3638,22.3189,22.3458,4300.0
2012-10-02 14:45:00,24.87,24.97,24.86,24.97,3900.0,22.31,22.3997,22.301,22.3997,3900.0
2012-10-02 14:50:00,24.95,25.01,24.95,25.0,3700.0,22.3817,22.4355,22.3817,22.4266,3700.0
2012-10-02 14:55:00,24.98,25.0,24.96,25.0,4100.0,22.4086,22.4266,22.3907,22.4266,4100.0
2012-10-02 15:00:00,25.0,25.0,24.97,24.99,6300.0,22.4266,22.4266,22.3997,22.4176,6300.0
2012-10-02 15:05:00,24.99,25.05,24.98,25.05,6100.0,22.4176,22.4714,22.4086,22.4714,6100.0
2012-10-02 15:10:00,25.05,25.05,24.94,24.95,13900.0,22.4714,22.4714,22.3728,22.3817,13900.0
2012-10-02 15:15:00,24.98,25.05,24.98,25.03,4000.0,22.4086,22.4714,22.4086,22.4535,4000.0
2012-10-02 15:20:00,25.04,25.05,25.02,25.04,5800.0,22.4625,22.4714,22.4445,22.4625,5800.0
2012-10-02 15:25:00,25.05,25.07,24.98,24.98,6300.0,22.4714,22.4894,22.4086,22.4086,6300.0
2012-10-02 15:30:00,24.99,25.05,24.99,25.05,8000.0,22.4176,22.4714,22.4176,22.4714,8000.0
2012-10-02 15:35:00,25.06,25.12,25.04,25.1,8200.0,22.4804,22.5342,22.4625,22.5163,8200.0
2012-10-02 15:40:00,25.08,25.12,25.05,25.1,12000.0,22.4983,22.5342,22.4714,22.5163,12000.0
2012-10-02 15:45:00,25.1,25.14,25.02,25.05,21400.0,22.5163,22.5522,22.4445,22.4714,21400.0
2012-10-02 15:50:00,25.03,25.17,25.0,25.12,24900.0,22.4535,22.5791,22.4266,22.5342,24900.0
2012-10-02 15:55:00,25.11,25.13,25.01,25.04,59800.0,22.5253,22.5432,22.4355,22.4625,59800.0
2012-10-03 09:30:00,25.43,25.43,25.16,25.33,34600.0,22.8123,22.8123,22.5701,22.7226,34600.0
2012-10-03 09:35:00,25.24,25.27,24.99,24.99,13300.0,22.6419,22.6688,22.4176,22.4176,13300.0
2012-10-03 09:40:00,25.01,25.07,24.97,24.99,15100.0,22.4355,22.4894,22.3997,22.4176,15100.0
2012-10-03 09:45:00,24.96,24.96,24.88,24.88,9800.0,22.3907,22.3907,22.3189,22.3189,9800.0
2012-10-03 09:50:00,24.89,24.96,24.88,24.88,8400.0,22.3279,22.3907,22.3189,22.3189,8400.0
2012-10-03 09:55:00,24.89,25.03,24.79,25.03,9600.0,22.3279,22.4535,22.2382,22.4535,9600.0
2012-10-03 10:00:00,25.04,25.04,24.86,24.94,3700.0,22.4625,22.4625,22.301,22.3728,3700.0
2012-10-03 10:05:00,24.91,25.0,24.91,24.99,9100.0,22.3458,22.4266,22.3458,22.4176,9100.0
2012-10-03 10:10:00,25.03,25.06,24.98,25.06,4500.0,22.4535,22.4804,22.4086,22.4804,4500.0
2012-10-03 10:15:00,25.08,25.28,25.03,25.24,30800.0,22.4983,22.6778,22.4535,22.6419,30800.0
2012-10-03 10:20:00,25.2,25.3,25.15,25.18,46200.0,22.606,22.6957,22.5611,22.588,46200.0
2012-10-03 10:25:00,25.2,25.24,25.15,25.24,10400.0,22.606,22.6419,22.5611,22.6419,10400.0
2012-10-03 10:30:00,25.25,25.27,25.19,25.25,10800.0,22.6508,22.6688,22.597,22.6508,10800.0
2012-10-03 10:35:00,25.25,25.28,25.21,25.22,23400.0,22.6508,22.6778,22.615,22.6239,23400.0
2012-10-03 10:40:00,25.25,25.3,25.14,25.14,46700.0,22.6508,22.6957,22.5522,22.5522,46700.0
2012-10-03 10:45:00,25.15,25.15,25.09,25.1,6100.0,22.5611,22.5611,22.5073,22.5163,6100.0
2012-10-03 10:50:00,25.1,25.25,24.99,25.0,27100.0,22.5163,22.6508,22.4176,22.4266,27100.0
2012-10-03 10:55:00,25.0,25.07,24.99,25.04,13600.0,22.4266,22.4894,22.4176,22.4625,13600.0
2012-10-03 11:00:00,25.06,25.27,25.06,25.08,43400.0,22.4804,22.6688,22.4804,22.4983,43400.0
2012-10-03 11:05:00,25.06,25.22,25.06,25.08,7300.0,22.4804,22.6239,22.4804,22.4983,7300.0
2012-10-03 11:10:00,25.08,25.14,25.05,25.05,16100.0,22.4983,22.5522,22.4714,22.4714,16100.0
2012-10-03 11:15:00,25.06,25.08,24.97,24.98,8400.0,22.4804,22.4983,22.3997,22.4086,8400.0
2012-10-03 11:20:00,24.96,25.12,24.96,25.02,28800.0,22.3907,22.5342,22.3907,22.4445,28800.0
2012-10-03 11:25:00,25.04,25.05,24.99,25.0,11500.0,22.4625,22.4714,22.4176,22.4266,11500.0
2012-10-03 11:30:00,25.0,25.0,24.94,24.94,3000.0,22.4266,22.4266,22.3728,22.3728,3000.0
2012-10-03 11:35:00,24.93,24.94,24.92,24.94,6200.0,22.3638,22.3728,22.3548,22.3728,6200.0
2012-10-03 11:40:00,24.95,24.99,24.92,24.96,5300.0,22.3817,22.4176,22.3548,22.3907,5300.0
2012-10-03 11:45:00,24.93,24.98,24.9,24.9,5900.0,22.3638,22.4086,22.3369,22.3369,5900.0
2012-10-03 11:50:00,24.92,24.93,24.85,24.86,19900.0,22.3548,22.3638,22.292,22.301,19900.0
2012-10-03 11:55:00,24.85,24.9,24.84,24.86,12800.0,22.292,22.3369,22.283,22.301,12800.0
2012-10-03 12:00:00,24.86,24.88,24.85,24.85,2200.0,22.301,22.3189,22.292,22.292,2200.0
2012-10-03 12:05:00,24.86,24.88,24.85,24.88,1000.0,22.301,22.3189,22.292,22.3189,1000.0
2012-10-03 12:10:00,24.88,24.9,24.83,24.83,17300.0,22.3189,22.3369,22.2741,22.2741,17300.0
2012-10-03 12:15:00,24.84,24.89,24.84,24.86,2700.0,22.283,22.3279,22.283,22.301,2700.0
2012-10-03 12:20:00,24.87,24.88,24.86,24.86,2200.0,22.31,22.3189,22.301,22.301,2200.0
2012-10-03 12:25:00,24.86,24.88,24.86,24.87,1900.0,22.301,22.3189,22.301,22.31,1900.0
2012-10-03 12:30:00,24.87,25.0,24.87,25.0,16800.0,22.31,22.4266,22.31,22.4266,16800.0
2012-10-03 12:35:00,24.99,25.02,24.97,24.99,3700.0,22.4176,22.4445,22.3997,22.4176,3700.0
2012-10-03 12:40:00,24.99,24.99,24.93,24.94,4200.0,22.4176,22.4176,22.3638,22.3728,4200.0
2012-10-03 12:45:00,24.96,25.01,24.91,24.94,14800.0,22.3907,22.4355,22.3458,22.3728,14800.0
2012-10-03 12:50:00,24.94,24.95,24.88,24.92,9600.0,22.3728,22.3817,22.3189,22.3548,9600.0
2012-10-03 12:55:00,24.91,24.91,24.86,24.87,7800.0,22.3458,22.3458,22.301,22.31,7800.0
2012-10-03 13:00:00,24.86,24.92,24.86,24.88,3500.0,22.301,22.3548,22.301,22.3189,3500.0
2012-10-03 13:05:00,24.88,24.92,24.86,24.86,9700.0,22.3189,22.3548,22.301,22.301,9700.0
2012-10-03 13:10:00,24.87,24.88,24.85,24.85,2100.0,22.31,22.3189,22.292,22.292,2100.0
2012-10-03 13:15:00,24.84,24.94,24.84,24.91,10100.0,22.283,22.3728,22.283,22.3458,10100.0
2012-10-03 13:20:00,24.92,24.94,24.9,24.9,12700.0,22.3548,22.3728,22.3369,22.3369,12700.0
2012-10-03 13:25:00,24.92,24.95,24.88,24.88,10500.0,22.3548,22.3817,22.3189,22.3189,10500.0
2012-10-03 13:30:00,24.9,24.93,24.88,24.88,3800.0,22.3369,22.3638,22.3189,22.3189,3800.0
2012-10-03 13:35:00,24.88,24.89,24.7,24.71,47600.0,22.3189,22.3279,22.1575,22.1664,47600.0
2012-10-03 13:40:00,24.71,24.74,24.58,24.58,43200.0,22.1664,22.1933,22.0498,22.0498,43200.0
2012-10-03 13:45:00,24.58,24.6,24.53,24.54,26800.0,22.0498,22.0678,22.005,22.0139,26800.0
2012-10-03 13:50:00,24.56,24.69,24.54,24.64,15000.0,22.0319,22.1485,22.0139,22.1036,15000.0
2012-10-03 13:55:00,24.66,24.7,24.65,24.68,4300.0,22.1216,22.1575,22.1126,22.1395,4300.0
2012-10-03 14:00:00,24.7,24.71,24.66,24.67,5300.0,22.1575,22.1664,22.1216,22.1305,5300.0
2012-10-03 14:05:00,24.68,24.71,24.68,24.69,4500.0,22.1395,22.1664,22.1395,22.1485,4500.0
2012-10-03 14:10:00,24.68,24.71,24.68,24.68,2900.0,22.1395,22.1664,22.1395,22.1395,2900.0
2012-10-03 14:15:00,24.66,24.68,24.61,24.64,7100.0,22.1216,22.1395,22.0767,22.1036,7100.0
2012-10-03 14:20:00,24.64,24.69,24.51,24.51,17500.0,22.1036,22.1485,21.987,21.987,17500.0
2012-10-03 14:25:00,24.53,24.57,24.52,24.52,6900.0,22.005,22.0408,21.996,21.996,6900.0
2012-10-03 14:30:00,24.53,24.65,24.53,24.65,8100.0,22.005,22.1126,22.005,22.1126,8100.0
2012-10-03 14:35:00,24.64,24.73,24.64,24.73,7300.0,22.1036,22.1844,22.1036,22.1844,7300.0
2012-10-03 14:40:00,24.72,24.72,24.64,24.67,5600.0,22.1754,22.1754,22.1036,22.1305,5600.0
2012-10-03 14:45:00,24.68,24.7,24.62,24.67,9900.0,22.1395,22.1575,22.0857,22.1305,9900.0
2012-10-03 14:50:00,24.67,24.69,24.61,24.61,4200.0,22.1305,22.1485,22.0767,22.0767,4200.0
2012-10-03 14:55:00,24.62,24.66,24.6,24.65,3400.0,22.0857,22.1216,22.0678,22.1126,3400.0
2012-10-03 15:00:00,24.64,24.66,24.56,24.65,7900.0,22.1036,22.1216,22.0319,22.1126,7900.0
2012-10-03 15:05:00,24.62,24.64,24.57,24.6,5100.0,22.0857,22.1036,22.0408,22.0678,5100.0
2012-10-03 15:10:00,24.62,24.62,24.54,24.6,11200.0,22.0857,22.0857,22.0139,22.0678,11200.0
2012-10-03 15:15:00,24.63,24.67,24.57,24.63,12000.0,22.0947,22.1305,22.0408,22.0947,12000.0
2012-10-03 15:20:00,24.63,24.67,24.53,24.66,24800.0,22.0947,22.1305,22.005,22.1216,24800.0
2012-10-03 15:25:00,24.65,24.68,24.6,24.62,13500.0,22.1126,22.1395,22.0678,22.0857,13500.0
2012-10-03 15:30:00,24.63,24.63,24.57,24.61,17400.0,22.0947,22.0947,22.0408,22.0767,17400.0
2012-10-03 15:35:00,24.61,24.66,24.57,24.59,23700.0,22.0767,22.1216,22.0408,22.0588,23700.0
2012-10-03 15:40:00,24.63,24.63,24.54,24.55,23600.0,22.0947,22.0947,22.0139,22.0229,23600.0
2012-10-03 15:45:00,24.57,24.64,24.54,24.64,24100.0,22.0408,22.1036,22.0139,22.1036,24100.0
2012-10-03 15:50:00,24.64,24.64,24.51,24.51,44600.0,22.1036,22.1036,21.987,21.987,44600.0
2012-10-03 15:55:00,24.51,24.58,24.51,24.53,63500.0,21.987,22.0498,21.987,22.005,63500.0
2012-10-04 09:30:00,24.83,24.83,24.5,24.55,39100.0,22.2741,22.2741,21.978,22.0229,39100.0
2012-10-04 09:35:00,24.63,24.63,24.47,24.47,15000.0,22.0947,22.0947,21.9511,21.9511,15000.0
2012-10-04 09:40:00,24.47,24.65,24.42,24.65,13200.0,21.9511,22.1126,21.9063,22.1126,13200.0
2012-10-04 09:45:00,24.66,24.79,24.63,24.75,5800.0,22.1216,22.2382,22.0947,22.2023,5800.0
2012-10-04 09:50:00,24.73,24.81,24.65,24.71,4800.0,22.1844,22.2561,22.1126,22.1664,4800.0
2012-10-04 09:55:00,24.71,24.74,24.7,24.7,3400.0,22.1664,22.1933,22.1575,22.1575,3400.0
2012-10-04 10:00:00,24.72,24.75,24.61,24.69,9000.0,22.1754,22.2023,22.0767,22.1485,9000.0
2012-10-04 10:05:00,24.67,24.71,24.61,24.66,3500.0,22.1305,22.1664,22.0767,22.1216,3500.0
2012-10-04 10:10:00,24.69,24.69,24.59,24.6,5800.0,22.1485,22.1485,22.0588,22.0678,5800.0
2012-10-04 10:15:00,24.64,24.77,24.64,24.77,5500.0,22.1036,22.2203,22.1036,22.2203,5500.0
2012-10-04 10:20:00,24.75,24.76,24.72,24.75,3800.0,22.2023,22.2113,22.1754,22.2023,3800.0
2012-10-04 10:25:00,24.76,24.8,24.74,24.77,5000.0,22.2113,22.2472,22.1933,22.2203,5000.0
2012-10-04 10:30:00,24.78,24.81,24.7,24.7,20100.0,22.2292,22.2561,22.1575,22.1575,20100.0
2012-10-04 10:35:00,24.67,24.72,24.67,24.72,10100.0,22.1305,22.1754,22.1305,22.1754,10100.0
2012-10-04 10:40:00,24.7,24.72,24.65,24.67,9700.0,22.1575,22.1754,22.1126,22.1305,9700.0
2012-10-04 10:45:00,24.68,24.75,24.67,24.75,12600.0,22.1395,22.2023,22.1305,22.2023,12600.0
2012-10-04 10:50:00,24.74,24.75,24.71,24.71,9200.0,22.1933,22.2023,22.1664,22.1664,9200.0
2012-10-04 10:55:00,24.71,24.75,24.64,24.72,42200.0,22.1664,22.2023,22.1036,22.1754,42200.0
2012-10-04 11:00:00,24.71,24.72,24.66,24.66,9900.0,22.1664,22.1754,22.1216,22.1216,9900.0
2012-10-04 11:05:00,24.65,24.65,24.59,24.65,6800.0,22.1126,22.1126,22.0588,22.1126,6800.0
2012-10-04 11:10:00,24.64,24.69,24.61,24.63,7500.0,22.1036,22.1485,22.0767,22.0947,7500.0
2012-10-04 11:15:00,24.64,24.66,24.63,24.66,2700.0,22.1036,22.1216,22.0947,22.1216,2700.0
2012-10-04 11:20:00,24.68,24.69,24.55,24.55,2900.0,22.1395,22.1485,22.0229,22.0229,2900.0
2012-10-04 11:25:00,24.54,24.55,24.5,24.5,2400.0,22.0139,22.0229,21.978,21.978,2400.0
2012-10-04 11:30:00,24.51,24.55,24.49,24.5,1300.0,21.987,22.0229,21.9691,21.978,1300.0
2012-10-04 11:35:00,24.45,24.48,24.44,24.44,3300.0,21.9332,21.9601,21.9242,21.9242,3300.0
2012-10-04 11:40:00,24.47,24.5,24.44,24.48,5400.0,21.9511,21.978,21.9242,21.9601,5400.0
2012-10-04 11:45:00,24.52,24.52,24.47,24.47,1200.0,21.996,21.996,21.9511,21.9511,1200.0
2012-10-04 11:50:00,24.49,24.5,24.45,24.45,3000.0,21.9691,21.978,21.9332,21.9332,3000.0
2012-10-04 11:55:00,24.5,24.51,24.44,24.44,2200.0,21.978,21.987,21.9242,21.9242,2200.0
2012-10-04 12:00:00,24.46,24.52,24.43,24.52,3200.0,21.9422,21.996,21.9153,21.996,3200.0
2012-10-04 12:05:00,24.51,24.59,24.46,24.59,4300.0,21.987,22.0588,21.9422,22.0588,4300.0
2012-10-04 12:10:00,24.6,24.63,24.6,24.6,5600.0,22.0678,22.0947,22.0678,22.0678,5600.0
2012-10-04 12:15:00,24.58,24.61,24.56,24.59,9100.0,22.0498,22.0767,22.0319,22.0588,9100.0
2012-10-04 12:20:00,24.59,24.6,24.55,24.6,10300.0,22.0588,22.0678,22.0229,22.0678,10300.0
2012-10-04 12:25:00,24.61,24.61,24.56,24.57,3300.0,22.0767,22.0767,22.0319,22.0408,3300.0
2012-10-04 12:30:00,24.58,24.6,24.58,24.6,2700.0,22.0498,22.0678,22.0498,22.0678,2700.0
2012-10-04 12:35:00,24.61,24.61,24.55,24.56,5700.0,22.0767,22.0767,22.0229,22.0319,5700.0
2012-10-04 12:40:00,24.59,24.59,24.54,24.56,2600.0,22.0588,22.0588,22.0139,22.0319,2600.0
2012-10-04 12:45:00,24.58,24.6,24.57,24.58,1400.0,22.0498,22.0678,22.0408,22.0498,1400.0
2012-10-04 12:50:00,24.58,24.61,24.56,24.56,2700.0,22.0498,22.0767,22.0319,22.0319,2700.0
2012-10-04 12:55:00,24.54,24.59,24.54,24.57,5700.0,22.0139,22.0588,22.0139,22.0408,5700.0
2012-10-04 13:00:00,24.57,24.61,24.57,24.59,7500.0,22.0408,22.0767,22.0408,22.0588,7500.0
2012-10-04 13:05:00,24.57,24.57,24.53,24.53,1300.0,22.0408,22.0408,22.005,22.005,1300.0
2012-10-04 13:10:00,24.55,24.55,24.5,24.5,3100.0,22.0229,22.0229,21.978,21.978,3100.0
2012-10-04 13:15:00,24.5,24.51,24.5,24.51,5200.0,21.978,21.987,21.978,21.987,5200.0
2012-10-04 13:20:00,24.5,24.52,24.49,24.5,5500.0,21.978,21.996,21.9691,21.978,5500.0
2012-10-04 13:25:00,24.49,24.53,24.48,24.48,8800.0,21.9691,22.005,21.9601,21.9601,8800.0
2012-10-04 13:30:00,24.5,24.52,24.48,24.52,8900.0,21.978,21.996,21.9601,21.996,8900.0
2012-10-04 13:35:00,24.51,24.51,24.46,24.5,10700.0,21.987,21.987,21.9422,21.978,10700.0
2012-10-04 13:40:00,24.51,24.51,24.43,24.46,8000.0,21.987,21.987,21.9153,21.9422,8000.0
2012-10-04 13:45:00,24.46,24.48,24.44,24.45,4200.0,21.9422,21.9601,21.9242,21.9332,4200.0
2012-10-04 13:50:00,24.45,24.49,24.43,24.47,9800.0,21.9332,21.9691,21.9153,21.9511,9800.0
2012-10-04 13:55:00,24.47,24.51,24.47,24.48,14200.0,21.9511,21.987,21.9511,21.9601,14200.0
2012-10-04 14:00:00,24.5,24.5,24.42,24.46,17800.0,21.978,21.978,21.9063,21.9422,17800.0
2012-10-04 14:05:00,24.46,24.51,24.45,24.5,11400.0,21.9422,21.987,21.9332,21.978,11400.0
2012-10-04 14:10:00,24.5,24.51,24.46,24.48,16500.0,21.978,21.987,21.9422,21.9601,16500.0
2012-10-04 14:15:00,24.46,24.51,24.46,24.49,12900.0,21.9422,21.987,21.9422,21.9691,12900.0
2012-10-04 14:20:00,24.49,24.52,24.48,24.48,25100.0,21.9691,21.996,21.9601,21.9601,25100.0
2012-10-04 14:25:00,24.48,24.53,24.46,24.5,75100.0,21.9601,22.005,21.9422,21.978,75100.0
2012-10-04 14:30:00,24.5,24.5,24.46,24.47,16700.0,21.978,21.978,21.9422,21.9511,16700.0
2012-10-04 14:35:00,24.47,24.52,24.46,24.52,18300.0,21.9511,21.996,21.9422,21.996,18300.0
2012-10-04 14:40:00,24.52,24.56,24.51,24.51,27000.0,21.996,22.0319,21.987,21.987,27000.0
2012-10-04 14:45:00,24.51,24.53,24.48,24.51,42800.0,21.987,22.005,21.9601,21.987,42800.0
2012-10-04 14:50:00,24.52,24.52,24.43,24.46,18400.0,21.996,21.996,21.9153,21.9422,18400.0
2012-10-04 14:55:00,24.46,24.48,24.39,24.43,24800.0,21.9422,21.9601,21.8794,21.9153,24800.0
2012-10-04 15:00:00,24.44,24.49,24.44,24.47,11800.0,21.9242,21.9691,21.9242,21.9511,11800.0
2012-10-04 15:05:00,24.48,24.48,24.43,24.45,11800.0,21.9601,21.9601,21.9153,21.9332,11800.0
2012-10-04 15:10:00,24.45,24.54,24.45,24.5,40300.0,21.9332,22.0139,21.9332,21.978,40300.0
2012-10-04 15:15:00,24.5,24.55,24.5,24.52,19800.0,21.978,22.0229,21.978,21.996,19800.0
2012-10-04 15:20:00,24.52,24.53,24.48,24.51,30900.0,21.996,22.005,21.9601,21.987,30900.0
2012-10-04 15:25:00,24.52,24.62,24.51,24.62,14300.0,21.996,22.0857,21.987,22.0857,14300.0
2012-10-04 15:30:00,24.62,24.66,24.58,24.66,19600.0,22.0857,22.1216,22.0498,22.1216,19600.0
2012-10-04 15:35:00,24.67,24.68,24.52,24.53,57500.0,22.1305,22.1395,21.996,22.005,57500.0
2012-10-04 15:40:00,24.53,24.54,24.49,24.5,18000.0,22.005,22.0139,21.9691,21.978,18000.0
2012-10-04 15:45:00,24.5,24.53,24.47,24.53,16300.0,21.978,22.005,21.9511,22.005,16300.0
2012-10-04 15:50:00,24.54,24.57,24.5,24.5,43700.0,22.0139,22.0408,21.978,21.978,43700.0
2012-10-04 15:55:00,24.5,24.55,24.46,24.55,88400.0,21.978,22.0229,21.9422,22.0229,88400.0
2012-10-05 09:30:00,24.64,25.25,24.62,25.22,25600.0,22.1036,22.6508,22.0857,22.6239,25600.0
2012-10-05 09:35:00,25.21,25.6,25.19,25.39,54500.0,22.615,22.9648,22.597,22.7764,54500.0
2012-10-05 09:40:00,25.39,25.46,25.0,25.05,95200.0,22.7764,22.8392,22.4266,22.4714,95200.0
2012-10-05 09:45:00,25.06,25.13,24.92,25.07,41800.0,22.4804,22.5432,22.3548,22.4894,41800.0
2012-10-05 09:50:00,25.06,25.17,25.06,25.13,22900.0,22.4804,22.5791,22.4804,22.5432,22900.0
2012-10-05 09:55:00,25.12,25.2,25.06,25.17,33100.0,22.5342,22.606,22.4804,22.5791,33100.0
2012-10-05 10:00:00,25.17,25.26,25.17,25.23,37900.0,22.5791,22.6598,22.5791,22.6329,37900.0
2012-10-05 10:05:00,25.23,25.26,25.13,25.19,3600.0,22.6329,22.6598,22.5432,22.597,3600.0
2012-10-05 10:10:00,25.19,25.32,25.15,25.28,17100.0,22.597,22.7136,22.5611,22.6778,17100.0
2012-10-05 10:15:00,25.28,25.32,25.28,25.29,14500.0,22.6778,22.7136,22.6778,22.6867,14500.0
2012-10-05 10:20:00,25.32,25.41,25.28,25.38,27500.0,22.7136,22.7944,22.6778,22.7675,27500.0
2012-10-05 10:25:00,25.41,25.45,25.38,25.45,36100.0,22.7944,22.8303,22.7675,22.8303,36100.0
2012-10-05 10:30:00,25.41,25.45,25.41,25.41,6100.0,22.7944,22.8303,22.7944,22.7944,6100.0
2012-10-05 10:35:00,25.42,25.44,25.32,25.32,7100.0,22.8033,22.8213,22.7136,22.7136,7100.0
2012-10-05 10:40:00,25.34,25.35,25.19,25.26,19900.0,22.7316,22.7405,22.597,22.6598,19900.0
2012-10-05 10:45:00,25.26,25.3,25.23,25.24,4900.0,22.6598,22.6957,22.6329,22.6419,4900.0
2012-10-05 10:50:00,25.26,25.31,25.24,25.27,11100.0,22.6598,22.7047,22.6419,22.6688,11100.0
2012-10-05 10:55:00,25.27,25.32,25.27,25.31,3000.0,22.6688,22.7136,22.6688,22.7047,3000.0
2012-10-05 11:00:00,25.28,25.33,25.28,25.28,6100.0,22.6778,22.7226,22.6778,22.6778,6100.0
2012-10-05 11:05:00,25.29,25.3,25.25,25.28,5700.0,22.6867,22.6957,22.6508,22.6778,5700.0
2012-10-05 11:10:00,25.3,25.3,25.27,25.27,1700.0,22.6957,22.6957,22.6688,22.6688,1700.0
2012-10-05 11:15:00,25.28,25.32,25.28,25.31,5000.0,22.6778,22.7136,22.6778,22.7047,5000.0
2012-10-05 11:20:00,25.31,25.31,25.28,25.3,2300.0,22.7047,22.7047,22.6778,22.6957,2300.0
2012-10-05 11:25:00,25.27,25.3,25.26,25.28,9600.0,22.6688,22.6957,22.6598,22.6778,9600.0
2012-10-05 11:30:00,25.28,25.34,25.28,25.31,24300.0,22.6778,22.7316,22.6778,22.7047,24300.0
2012-10-05 11:35:00,25.32,25.34,25.3,25.3,4300.0,22.7136,22.7316,22.6957,22.6957,4300.0
2012-10-05 11:40:00,25.29,25.32,25.24,25.24,2200.0,22.6867,22.7136,22.6419,22.6419,2200.0
2012-10-05 11:45:00,25.26,25.3,25.24,25.3,1800.0,22.6598,22.6957,22.6419,22.6957,1800.0
2012-10-05 11:50:00,25.3,25.34,25.28,25.34,8000.0,22.6957,22.7316,22.6778,22.7316,8000.0
2012-10-05 11:55:00,25.31,25.4,25.31,25.4,4000.0,22.7047,22.7854,22.7047,22.7854,4000.0
2012-10-05 12:00:00,25.39,25.39,25.32,25.35,3400.0,22.7764,22.7764,22.7136,22.7405,3400.0
2012-10-05 12:05:00,25.33,25.36,25.22,25.28,14400.0,22.7226,22.7495,22.6239,22.6778,14400.0
2012-10-05 12:10:00,25.29,25.32,25.29,25.31,7000.0,22.6867,22.7136,22.6867,22.7047,7000.0
2012-10-05 12:15:00,25.31,25.37,25.31,25.31,6200.0,22.7047,22.7585,22.7047,22.7047,6200.0
2012-10-05 12:20:00,25.35,25.39,25.33,25.36,5800.0,22.7405,22.7764,22.7226,22.7495,5800.0
2012-10-05 12:25:00,25.37,25.4,25.37,25.38,2900.0,22.7585,22.7854,22.7585,22.7675,2900.0
2012-10-05 12:30:00,25.38,25.41,25.38,25.41,9100.0,22.7675,22.7944,22.7675,22.7944,9100.0
2012-10-05 12:35:00,25.42,25.44,25.4,25.43,9700.0,22.8033,22.8213,22.7854,22.8123,9700.0
2012-10-05 12:40:00,25.43,25.45,25.43,25.44,8800.0,22.8123,22.8303,22.8123,22.8213,8800.0
2012-10-05 12:45:00,25.45,25.45,25.4,25.4,4400.0,22.8303,22.8303,22.7854,22.7854,4400.0
2012-10-05 12:50:00,25.41,25.41,25.34,25.4,9500.0,22.7944,22.7944,22.7316,22.7854,9500.0
2012-10-05 12:55:00,25.43,25.44,25.39,25.43,1800.0,22.8123,22.8213,22.7764,22.8123,1800.0
2012-10-05 13:00:00,25.42,25.44,25.42,25.43,1800.0,22.8033,22.8213,22.8033,22.8123,1800.0
2012-10-05 13:05:00,25.44,25.45,25.43,25.45,4600.0,22.8213,22.8303,22.8123,22.8303,4600.0
2012-10-05 13:10:00,25.45,25.46,25.44,25.44,3100.0,22.8303,22.8392,22.8213,22.8213,3100.0
2012-10-05 13:15:00,25.45,25.47,25.44,25.46,2800.0,22.8303,22.8482,22.8213,22.8392,2800.0
2012-10-05 13:20:00,25.45,25.46,25.37,25.37,8100.0,22.8303,22.8392,22.7585,22.7585,8100.0
2012-10-05 13:25:00,25.35,25.35,25.3,25.32,2200.0,22.7405,22.7405,22.6957,22.7136,2200.0
2012-10-05 13:30:00,25.32,25.32,25.32,25.32,600.0,22.7136,22.7136,22.7136,22.7136,600.0
2012-10-05 13:35:00,25.32,25.4,25.31,25.4,5900.0,22.7136,22.7854,22.7047,22.7854,5900.0
2012-10-05 13:40:00,25.39,25.4,25.38,25.39,3800.0,22.7764,22.7854,22.7675,22.7764,3800.0
2012-10-05 13:45:00,25.39,25.39,25.34,25.34,2900.0,22.7764,22.7764,22.7316,22.7316,2900.0
2012-10-05 13:50:00,25.33,25.36,25.32,25.36,2800.0,22.7226,22.7495,22.7136,22.7495,2800.0
2012-10-05 13:55:00,25.37,25.39,25.37,25.38,2300.0,22.7585,22.7764,22.7585,22.7675,2300.0
2012-10-05 14:00:00,25.38,25.39,25.35,25.35,9200.0,22.7675,22.7764,22.7405,22.7405,9200.0
2012-10-05 14:05:00,25.34,25.35,25.33,25.34,1500.0,22.7316,22.7405,22.7226,22.7316,1500.0
2012-10-05 14:10:00,25.34,25.36,25.32,25.36,5600.0,22.7316,22.7495,22.7136,22.7495,5600.0
2012-10-05 14:15:00,25.36,25.36,25.32,25.35,2300.0,22.7495,22.7495,22.7136,22.7405,2300.0
2012-10-05 14:20:00,25.34,25.35,25.28,25.29,8200.0,22.7316,22.7405,22.6778,22.6867,8200.0
2012-10-05 14:25:00,25.29,25.29,25.29,25.29,500.0,22.6867,22.6867,22.6867,22.6867,500.0
2012-10-05 14:30:00,25.29,25.33,25.29,25.33,17000.0,22.6867,22.7226,22.6867,22.7226,17000.0
2012-10-05 14:35:00,25.32,25.33,25.24,25.24,11200.0,22.7136,22.7226,22.6419,22.6419,11200.0
2012-10-05 14:40:00,25.24,25.25,25.21,25.25,10400.0,22.6419,22.6508,22.615,22.6508,10400.0
2012-10-05 14:45:00,25.25,25.26,25.23,25.25,16500.0,22.6508,22.6598,22.6329,22.6508,16500.0
2012-10-05 14:50:00,25.25,25.25,25.15,25.15,11600.0,22.6508,22.6508,22.5611,22.5611,11600.0
2012-10-05 14:55:00,25.13,25.16,25.08,25.1,11400.0,22.5432,22.5701,22.4983,22.5163,11400.0
2012-10-05 15:00:00,25.1,25.21,25.1,25.2,11200.0,22.5163,22.615,22.5163,22.606,11200.0
2012-10-05 15:05:00,25.21,25.22,25.08,25.1,12900.0,22.615,22.6239,22.4983,22.5163,12900.0
2012-10-05 15:10:00,25.1,25.1,25.01,25.08,4900.0,22.5163,22.5163,22.4355,22.4983,4900.0
2012-10-05 15:15:00,25.08,25.12,25.04,25.11,27400.0,22.4983,22.5342,22.4625,22.5253,27400.0
2012-10-05 15:20:00,25.1,25.25,25.1,25.25,50300.0,22.5163,22.6508,22.5163,22.6508,50300.0
2012-10-05 15:25:00,25.25,25.25,25.17,25.19,13900.0,22.6508,22.6508,22.5791,22.597,13900.0
2012-10-05 15:30:00,25.19,25.25,25.16,25.18,29600.0,22.597,22.6508,22.5701,22.588,29600.0
2012-10-05 15:35:00,25.18,25.27,25.15,25.26,36600.0,22.588,22.6688,22.5611,22.6598,36600.0
2012-10-05 15:40:00,25.24,25.3,25.24,25.27,31800.0,22.6419,22.6957,22.6419,22.6688,31800.0
2012-10-05 15:45:00,25.27,25.35,25.26,25.27,44400.0,22.6688,22.7405,22.6598,22.6688,44400.0
2012-10-05 15:50:00,25.26,25.32,25.2,25.29,56800.0,22.6598,22.7136,22.606,22.6867,56800.0
2012-10-05 15:55:00,25.29,25.34,25.23,25.31,85300.0,22.6867,22.7316,22.6329,22.7047,85300.0
2012-10-08 09:30:00,25.19,25.26,24.75,24.82,18600.0,22.597,22.6598,22.2023,22.2651,18600.0
2012-10-08 09:35:00,24.85,24.95,24.85,24.92,4100.0,22.292,22.3817,22.292,22.3548,4100.0
2012-10-08 09:40:00,24.92,25.09,24.92,25.09,6700.0,22.3548,22.5073,22.3548,22.5073,6700.0
2012-10-08 09:45:00,25.09,25.09,24.92,24.94,10900.0,22.5073,22.5073,22.3548,22.3728,10900.0
2012-10-08 09:50:00,24.93,25.05,24.93,25.05,12200.0,22.3638,22.4714,22.3638,22.4714,12200.0
2012-10-08 09:55:00,25.05,25.11,25.03,25.08,9900.0,22.4714,22.5253,22.4535,22.4983,9900.0
2012-10-08 10:00:00,25.07,25.24,25.07,25.2,6600.0,22.4894,22.6419,22.4894,22.606,6600.0
2012-10-08 10:05:00,25.19,25.19,25.15,25.17,2800.0,22.597,22.597,22.5611,22.5791,2800.0
2012-10-08 10:10:00,25.18,25.22,25.17,25.2,1300.0,22.588,22.6239,22.5791,22.606,1300.0
2012-10-08 10:15:00,25.21,25.22,25.19,25.22,4100.0,22.615,22.6239,22.597,22.6239,4100.0
2012-10-08 10:20:00,25.22,25.22,25.15,25.15,4300.0,22.6239,22.6239,22.5611,22.5611,4300.0
2012-10-08 10:25:00,25.15,25.18,25.12,25.15,5500.0,22.5611,22.588,22.5342,22.5611,5500.0
2012-10-08 10:30:00,25.17,25.21,25.15,25.2,6900.0,22.5791,22.615,22.5611,22.606,6900.0
2012-10-08 10:35:00,25.21,25.29,25.21,25.29,13300.0,22.615,22.6867,22.615,22.6867,13300.0
2012-10-08 10:40:00,25.3,25.46,25.3,25.46,12800.0,22.6957,22.8392,22.6957,22.8392,12800.0
2012-10-08 10:45:00,25.46,25.46,25.24,25.25,21800.0,22.8392,22.8392,22.6419,22.6508,21800.0
2012-10-08 10:50:00,25.26,25.28,25.18,25.28,14100.0,22.6598,22.6778,22.588,22.6778,14100.0
2012-10-08 10:55:00,25.25,25.28,25.24,25.24,5300.0,22.6508,22.6778,22.6419,22.6419,5300.0
2012-10-08 11:00:00,25.23,25.26,25.2,25.2,4000.0,22.6329,22.6598,22.606,22.606,4000.0
2012-10-08 11:05:00,25.23,25.26,25.22,25.24,3200.0,22.6329,22.6598,22.6239,22.6419,3200.0
2012-10-08 11:10:00,25.23,25.23,25.18,25.2,6700.0,22.6329,22.6329,22.588,22.606,6700.0
2012-10-08 11:15:00,25.2,25.2,25.09,25.09,8300.0,22.606,22.606,22.5073,22.5073,8300.0
2012-10-08 11:20:00,25.08,25.08,25.04,25.05,4600.0,22.4983,22.4983,22.4625,22.4714,4600.0
2012-10-08 11:25:00,25.08,25.1,25.05,25.09,2800.0,22.4983,22.5163,22.4714,22.5073,2800.0
2012-10-08 11:30:00,25.1,25.13,25.05,25.11,9300.0,22.5163,22.5432,22.4714,22.5253,9300.0
2012-10-08 11:35:00,25.11,25.15,25.07,25.15,26300.0,22.5253,22.5611,22.4894,22.5611,26300.0
2012-10-08 11:40:00,25.15,25.16,25.12,25.15,2900.0,22.5611,22.5701,22.5342,22.5611,2900.0
2012-10-08 11:45:00,25.14,25.16,25.14,25.15,2300.0,22.5522,22.5701,22.5522,22.5611,2300.0
2012-10-08 11:50:00,25.15,25.18,25.15,25.18,1600.0,22.5611,22.588,22.5611,22.588,1600.0
2012-10-08 11:55:00,25.14,25.18,25.14,25.18,1100.0,22.5522,22.588,22.5522,22.588,1100.0
2012-10-08 12:00:00,25.16,25.16,25.13,25.14,1200.0,22.5701,22.5701,22.5432,22.5522,1200.0
2012-10-08 12:05:00,25.13,25.15,25.11,25.14,2300.0,22.5432,22.5611,22.5253,22.5522,2300.0
2012-10-08 12:10:00,25.14,25.17,25.12,25.17,1000.0,22.5522,22.5791,22.5342,22.5791,1000.0
2012-10-08 12:15:00,25.17,25.19,25.16,25.17,600.0,22.5791,22.597,22.5701,22.5791,600.0
2012-10-08 12:20:00,25.17,25.19,25.14,25.17,2000.0,22.5791,22.597,22.5522,22.5791,2000.0
2012-10-08 12:25:00,25.16,25.17,25.13,25.17,3800.0,22.5701,22.5791,22.5432,22.5791,3800.0
2012-10-08 12:30:00,25.16,25.2,25.16,25.16,900.0,22.5701,22.606,22.5701,22.5701,900.0
2012-10-08 12:35:00,25.12,25.15,25.12,25.15,1700.0,22.5342,22.5611,22.5342,22.5611,1700.0
2012-10-08 12:40:00,25.13,25.15,25.13,25.15,700.0,22.5432,22.5611,22.5432,22.5611,700.0
2012-10-08 12:45:00,25.15,25.15,25.13,25.13,3000.0,22.5611,22.5611,22.5432,22.5432,3000.0
2012-10-08 12:50:00,25.11,25.13,25.1,25.12,5500.0,22.5253,22.5432,22.5163,22.5342,5500.0
2012-10-08 12:55:00,25.11,25.15,25.1,25.15,8400.0,22.5253,22.5611,22.5163,22.5611,8400.0
2012-10-08 13:00:00,25.15,25.18,25.13,25.18,4500.0,22.5611,22.588,22.5432,22.588,4500.0
2012-10-08 13:05:00,25.16,25.17,25.12,25.14,7500.0,22.5701,22.5791,22.5342,22.5522,7500.0
2012-10-08 13:10:00,25.15,25.15,25.14,25.15,1400.0,22.5611,22.5611,22.5522,22.5611,1400.0
2012-10-08 13:15:00,25.15,25.16,25.14,25.14,600.0,22.5611,22.5701,22.5522,22.5522,600.0
2012-10-08 13:20:00,25.16,25.16,25.14,25.16,3900.0,22.5701,22.5701,22.5522,22.5701,3900.0
2012-10-08 13:25:00,25.16,25.17,25.13,25.15,2000.0,22.5701,22.5791,22.5432,22.5611,2000.0
2012-10-08 13:30:00,25.16,25.18,25.14,25.18,3900.0,22.5701,22.588,22.5522,22.588,3900.0
2012-10-08 13:35:00,25.15,25.17,25.15,25.16,1700.0,22.5611,22.5791,22.5611,22.5701,1700.0
2012-10-08 13:40:00,25.17,25.17,25.14,25.15,3500.0,22.5791,22.5791,22.5522,22.5611,3500.0
2012-10-08 13:45:00,25.15,25.16,25.11,25.14,30300.0,22.5611,22.5701,22.5253,22.5522,30300.0
2012-10-08 13:50:00,25.14,25.15,25.12,25.13,3900.0,22.5522,22.5611,22.5342,22.5432,3900.0
2012-10-08 13:55:00,25.11,25.13,25.05,25.07,11400.0,22.5253,22.5432,22.4714,22.4894,11400.0
2012-10-08 14:00:00,25.07,25.07,25.03,25.03,2600.0,22.4894,22.4894,22.4535,22.4535,2600.0
2012-10-08 14:05:00,25.04,25.05,25.0,25.01,10900.0,22.4625,22.4714,22.4266,22.4355,10900.0
2012-10-08 14:10:00,25.01,25.07,25.0,25.07,18200.0,22.4355,22.4894,22.4266,22.4894,18200.0
2012-10-08 14:15:00,25.06,25.06,25.03,25.03,8900.0,22.4804,22.4804,22.4535,22.4535,8900.0
2012-10-08 14:20:00,25.03,25.04,25.01,25.01,3600.0,22.4535,22.4625,22.4355,22.4355,3600.0
2012-10-08 14:25:00,25.02,25.02,25.0,25.02,5600.0,22.4445,22.4445,22.4266,22.4445,5600.0
2012-10-08 14:30:00,25.02,25.06,25.01,25.05,9200.0,22.4445,22.4804,22.4355,22.4714,9200.0
2012-10-08 14:35:00,25.05,25.05,25.03,25.03,9400.0,22.4714,22.4714,22.4535,22.4535,9400.0
2012-10-08 14:40:00,25.02,25.05,25.01,25.03,12300.0,22.4445,22.4714,22.4355,22.4535,12300.0
2012-10-08 14:45:00,25.02,25.04,24.99,25.03,3500.0,22.4445,22.4625,22.4176,22.4535,3500.0
2012-10-08 14:50:00,25.03,25.04,25.02,25.03,10000.0,22.4535,22.4625,22.4445,22.4535,10000.0
2012-10-08 14:55:00,25.03,25.05,25.03,25.05,7000.0,22.4535,22.4714,22.4535,22.4714,7000.0
2012-10-08 15:00:00,25.05,25.07,25.04,25.06,10800.0,22.4714,22.4894,22.4625,22.4804,10800.0
2012-10-08 15:05:00,25.06,25.13,25.05,25.12,11400.0,22.4804,22.5432,22.4714,22.5342,11400.0
2012-10-08 15:10:00,25.11,25.11,25.06,25.09,16200.0,22.5253,22.5253,22.4804,22.5073,16200.0
2012-10-08 15:15:00,25.1,25.14,25.08,25.09,6300.0,22.5163,22.5522,22.4983,22.5073,6300.0
2012-10-08 15:20:00,25.08,25.11,25.07,25.11,8700.0,22.4983,22.5253,22.4894,22.5253,8700.0
2012-10-08 15:25:00,25.12,25.12,25.07,25.1,14100.0,22.5342,22.5342,22.4894,22.5163,14100.0
2012-10-08 15:30:00,25.09,25.13,25.09,25.09,18900.0,22.5073,22.5432,22.5073,22.5073,18900.0
2012-10-08 15:35:00,25.1,25.11,25.08,25.1,12500.0,22.5163,22.5253,22.4983,22.5163,12500.0
2012-10-08 15:40:00,25.1,25.11,25.07,25.1,18600.0,22.5163,22.5253,22.4894,22.5163,18600.0
2012-10-08 15:45:00,25.1,25.11,25.08,25.09,19200.0,22.5163,22.5253,22.4983,22.5073,19200.0
2012-10-08 15:50:00,25.1,25.11,25.02,25.04,42100.0,22.5163,22.5253,22.4445,22.4625,42100.0
2012-10-08 15:55:00,25.03,25.07,25.0,25.03,68800.0,22.4535,22.4894,22.4266,22.4535,68800.0
2012-10-09 09:30:00,25.0,25.0,24.76,24.86,14000.0,22.4266,22.4266,22.2113,22.301,14000.0
2012-10-09 09:35:00,24.79,24.79,24.78,24.78,800.0,22.2382,22.2382,22.2292,22.2292,800.0
2012-10-09 09:40:00,24.79,24.9,24.76,24.88,5000.0,22.2382,22.3369,22.2113,22.3189,5000.0
2012-10-09 09:45:00,24.87,24.87,24.72,24.73,7000.0,22.31,22.31,22.1754,22.1844,7000.0
2012-10-09 09:50:00,24.72,24.72,24.62,24.7,18400.0,22.1754,22.1754,22.0857,22.1575,18400.0
2012-10-09 09:55:00,24.65,24.85,24.65,24.83,16400.0,22.1126,22.292,22.1126,22.2741,16400.0
2012-10-09 10:00:00,24.85,24.9,24.72,24.9,9100.0,22.292,22.3369,22.1754,22.3369,9100.0
2012-10-09 10:05:00,24.88,24.89,24.8,24.85,5000.0,22.3189,22.3279,22.2472,22.292,5000.0
2012-10-09 10:10:00,24.83,24.89,24.79,24.89,2300.0,22.2741,22.3279,22.2382,22.3279,2300.0
2012-10-09 10:15:00,24.88,24.93,24.86,24.89,2100.0,22.3189,22.3638,22.301,22.3279,2100.0
2012-10-09 10:20:00,24.89,24.89,24.82,24.82,4300.0,22.3279,22.3279,22.2651,22.2651,4300.0
2012-10-09 10:25:00,24.8,24.86,24.76,24.78,10500.0,22.2472,22.301,22.2113,22.2292,10500.0
2012-10-09 10:30:00,24.77,24.83,24.74,24.83,7800.0,22.2203,22.2741,22.1933,22.2741,7800.0
2012-10-09 10:35:00,24.83,24.9,24.8,24.83,25200.0,22.2741,22.3369,22.2472,22.2741,25200.0
2012-10-09 10:40:00,24.81,24.84,24.7,24.72,10300.0,22.2561,22.283,22.1575,22.1754,10300.0
2012-10-09 10:45:00,24.72,24.72,24.67,24.69,6200.0,22.1754,22.1754,22.1305,22.1485,6200.0
2012-10-09 10:50:00,24.68,24.72,24.67,24.68,11800.0,22.1395,22.1754,22.1305,22.1395,11800.0
2012-10-09 10:55:00,24.7,24.74,24.7,24.74,16300.0,22.1575,22.1933,22.1575,22.1933,16300.0
2012-10-09 11:00:00,24.72,24.72,24.65,24.68,36000.0,22.1754,22.1754,22.1126,22.1395,36000.0
2012-10-09 11:05:00,24.73,24.74,24.73,24.74,11600.0,22.1844,22.1933,22.1844,22.1933,11600.0
2012-10-09 11:10:00,24.72,24.72,24.57,24.57,11800.0,22.1754,22.1754,22.0408,22.0408,11800.0
2012-10-09 11:15:00,24.6,24.63,24.53,24.56,21400.0,22.0678,22.0947,22.005,22.0319,21400.0
2012-10-09 11:20:00,24.53,24.6,24.53,24.6,7100.0,22.005,22.0678,22.005,22.0678,7100.0
2012-10-09 11:25:00,24.57,24.62,24.57,24.6,24400.0,22.0408,22.0857,22.0408,22.0678,24400.0
2012-10-09 11:30:00,24.58,24.63,24.58,24.63,8400.0,22.0498,22.0947,22.0498,22.0947,8400.0
2012-10-09 11:35:00,24.62,24.62,24.57,24.58,6000.0,22.0857,22.0857,22.0408,22.0498,6000.0
2012-10-09 11:40:00,24.56,24.57,24.51,24.54,4700.0,22.0319,22.0408,21.987,22.0139,4700.0
2012-10-09 11:45:00,24.53,24.61,24.52,24.56,5500.0,22.005,22.0767,21.996,22.0319,5500.0
2012-10-09 11:50:00,24.55,24.59,24.52,24.52,1500.0,22.0229,22.0588,21.996,21.996,1500.0
2012-10-09 11:55:00,24.52,24.56,24.5,24.54,4600.0,21.996,22.0319,21.978,22.0139,4600.0
2012-10-09 12:00:00,24.56,24.59,24.56,24.59,2100.0,22.0319,22.0588,22.0319,22.0588,2100.0
2012-10-09 12:05:00,24.6,24.63,24.59,24.63,1200.0,22.0678,22.0947,22.0588,22.0947,1200.0
2012-10-09 12:10:00,24.6,24.66,24.59,24.66,15000.0,22.0678,22.1216,22.0588,22.1216,15000.0
2012-10-09 12:15:00,24.69,24.72,24.68,24.71,3800.0,22.1485,22.1754,22.1395,22.1664,3800.0
2012-10-09 12:20:00,24.7,24.71,24.66,24.66,1200.0,22.1575,22.1664,22.1216,22.1216,1200.0
2012-10-09 12:25:00,24.66,24.67,24.62,24.62,11800.0,22.1216,22.1305,22.0857,22.0857,11800.0
2012-10-09 12:30:00,24.62,24.64,24.57,24.6,18200.0,22.0857,22.1036,22.0408,22.0678,18200.0
2012-10-09 12:35:00,24.58,24.58,24.57,24.58,1300.0,22.0498,22.0498,22.0408,22.0498,1300.0
2012-10-09 12:40:00,24.57,24.6,24.56,24.6,2100.0,22.0408,22.0678,22.0319,22.0678,2100.0
2012-10-09 12:45:00,24.59,24.59,24.58,24.58,3100.0,22.0588,22.0588,22.0498,22.0498,3100.0
2012-10-09 12:50:00,24.56,24.6,24.56,24.6,6400.0,22.0319,22.0678,22.0319,22.0678,6400.0
2012-10-09 12:55:00,24.57,24.63,24.57,24.62,1200.0,22.0408,22.0947,22.0408,22.0857,1200.0
2012-10-09 13:00:00,24.61,24.61,24.61,24.61,200.0,22.0767,22.0767,22.0767,22.0767,200.0
2012-10-09 13:05:00,24.59,24.62,24.59,24.59,1400.0,22.0588,22.0857,22.0588,22.0588,1400.0
2012-10-09 13:10:00,24.58,24.58,24.58,24.58,100.0,22.0498,22.0498,22.0498,22.0498,100.0
2012-10-09 13:15:00,24.62,24.62,24.58,24.58,1000.0,22.0857,22.0857,22.0498,22.0498,1000.0
2012-10-09 13:20:00,24.59,24.59,24.57,24.57,200.0,22.0588,22.0588,22.0408,22.0408,200.0
2012-10-09 13:25:00,24.58,24.62,24.57,24.6,30000.0,22.0498,22.0857,22.0408,22.0678,30000.0
2012-10-09 13:30:00,24.6,24.6,24.53,24.54,2600.0,22.0678,22.0678,22.005,22.0139,2600.0
2012-10-09 13:35:00,24.56,24.56,24.55,24.55,25800.0,22.0319,22.0319,22.0229,22.0229,25800.0
2012-10-09 13:40:00,24.54,24.57,24.54,24.56,5400.0,22.0139,22.0408,22.0139,22.0319,5400.0
2012-10-09 13:45:00,24.54,24.54,24.53,24.53,500.0,22.0139,22.0139,22.005,22.005,500.0
2012-10-09 13:50:00,24.54,24.56,24.52,24.53,3400.0,22.0139,22.0319,21.996,22.005,3400.0
2012-10-09 13:55:00,24.55,24.55,24.51,24.51,2500.0,22.0229,22.0229,21.987,21.987,2500.0
2012-10-09 14:00:00,24.55,24.55,24.54,24.54,500.0,22.0229,22.0229,22.0139,22.0139,500.0
2012-10-09 14:05:00,24.55,24.56,24.54,24.55,4700.0,22.0229,22.0319,22.0139,22.0229,4700.0
2012-10-09 14:10:00,24.55,24.55,24.53,24.54,4800.0,22.0229,22.0229,22.005,22.0139,4800.0
2012-10-09 14:15:00,24.54,24.56,24.52,24.56,4000.0,22.0139,22.0319,21.996,22.0319,4000.0
2012-10-09 14:20:00,24.56,24.58,24.54,24.54,7700.0,22.0319,22.0498,22.0139,22.0139,7700.0
2012-10-09 14:25:00,24.55,24.57,24.53,24.55,3200.0,22.0229,22.0408,22.005,22.0229,3200.0
2012-10-09 14:30:00,24.54,24.55,24.53,24.53,2000.0,22.0139,22.0229,22.005,22.005,2000.0
2012-10-09 14:35:00,24.54,24.55,24.52,24.53,5300.0,22.0139,22.0229,21.996,22.005,5300.0
2012-10-09 14:40:00,24.52,24.54,24.42,24.52,50300.0,21.996,22.0139,21.9063,21.996,50300.0
2012-10-09 14:45:00,24.52,24.56,24.52,24.55,2100.0,21.996,22.0319,21.996,22.0229,2100.0
2012-10-09 14:50:00,24.55,24.55,24.47,24.48,7600.0,22.0229,22.0229,21.9511,21.9601,7600.0
2012-10-09 14:55:00,24.48,24.48,24.47,24.48,1200.0,21.9601,21.9601,21.9511,21.9601,1200.0
2012-10-09 15:00:00,24.51,24.51,24.47,24.5,6700.0,21.987,21.987,21.9511,21.978,6700.0
2012-10-09 15:05:00,24.51,24.51,24.46,24.48,29200.0,21.987,21.987,21.9422,21.9601,29200.0
2012-10-09 15:10:00,24.48,24.48,24.43,24.43,6000.0,21.9601,21.9601,21.9153,21.9153,6000.0
2012-10-09 15:15:00,24.43,24.45,24.4,24.44,8700.0,21.9153,21.9332,21.8883,21.9242,8700.0
2012-10-09 15:20:00,24.44,24.45,24.38,24.41,19800.0,21.9242,21.9332,21.8704,21.8973,19800.0
2012-10-09 15:25:00,24.41,24.45,24.38,24.41,30300.0,21.8973,21.9332,21.8704,21.8973,30300.0
2012-10-09 15:30:00,24.42,24.48,24.41,24.48,30200.0,21.9063,21.9601,21.8973,21.9601,30200.0
2012-10-09 15:35:00,24.5,24.52,24.45,24.48,32200.0,21.978,21.996,21.9332,21.9601,32200.0
2012-10-09 15:40:00,24.49,24.56,24.45,24.45,25900.0,21.9691,22.0319,21.9332,21.9332,25900.0
2012-10-09 15:45:00,24.45,24.57,24.45,24.52,54600.0,21.9332,22.0408,21.9332,21.996,54600.0
2012-10-09 15:50:00,24.51,24.54,24.48,24.53,63600.0,21.987,22.0139,21.9601,22.005,63600.0
2012-10-09 15:55:00,24.53,24.54,24.46,24.48,103200.0,22.005,22.0139,21.9422,21.9601,103200.0
2012-10-10 09:30:00,23.77,23.79,23.25,23.25,155800.0,21.3232,21.3411,20.8567,20.8567,155800.0
2012-10-10 09:35:00,23.27,23.39,23.0,23.22,140200.0,20.8747,20.9823,20.6325,20.8298,140200.0
2012-10-10 09:40:00,23.26,23.3,23.01,23.1,52200.0,20.8657,20.9016,20.6414,20.7222,52200.0
2012-10-10 09:45:00,23.09,23.32,23.03,23.27,76200.0,20.7132,20.9195,20.6594,20.8747,76200.0
2012-10-10 09:50:00,23.28,23.35,23.18,23.28,172500.0,20.8836,20.9464,20.7939,20.8836,172500.0
2012-10-10 09:55:00,23.28,23.29,23.05,23.07,85500.0,20.8836,20.8926,20.6773,20.6952,85500.0
2012-10-10 10:00:00,23.05,23.29,23.05,23.25,66700.0,20.6773,20.8926,20.6773,20.8567,66700.0
2012-10-10 10:05:00,23.26,23.27,23.18,23.2,37100.0,20.8657,20.8747,20.7939,20.8119,37100.0
2012-10-10 10:10:00,23.2,23.24,23.15,23.2,44400.0,20.8119,20.8477,20.767,20.8119,44400.0
2012-10-10 10:15:00,23.2,23.2,23.15,23.16,70800.0,20.8119,20.8119,20.767,20.776,70800.0
2012-10-10 10:20:00,23.17,23.23,23.15,23.18,31900.0,20.785,20.8388,20.767,20.7939,31900.0
2012-10-10 10:25:00,23.18,23.22,23.15,23.17,58100.0,20.7939,20.8298,20.767,20.785,58100.0
2012-10-10 10:30:00,23.17,23.2,23.15,23.17,71400.0,20.785,20.8119,20.767,20.785,71400.0
2012-10-10 10:35:00,23.17,23.17,23.06,23.12,45000.0,20.785,20.785,20.6863,20.7401,45000.0
2012-10-10 10:40:00,23.12,23.12,22.94,23.01,85100.0,20.7401,20.7401,20.5786,20.6414,85100.0
2012-10-10 10:45:00,23.01,23.01,22.86,22.94,37600.0,20.6414,20.6414,20.5069,20.5786,37600.0
2012-10-10 10:50:00,22.95,23.02,22.95,22.98,52000.0,20.5876,20.6504,20.5876,20.6145,52000.0
2012-10-10 10:55:00,22.99,23.03,22.95,22.97,70900.0,20.6235,20.6594,20.5876,20.6055,70900.0
2012-10-10 11:00:00,22.97,22.99,22.9,22.97,56900.0,20.6055,20.6235,20.5427,20.6055,56900.0
2012-10-10 11:05:00,22.97,22.97,22.92,22.96,57800.0,20.6055,20.6055,20.5607,20.5966,57800.0
2012-10-10 11:10:00,22.96,23.02,22.96,23.01,102300.0,20.5966,20.6504,20.5966,20.6414,102300.0
2012-10-10 11:15:00,23.0,23.01,23.0,23.0,57400.0,20.6325,20.6414,20.6325,20.6325,57400.0
2012-10-10 11:20:00,23.0,23.06,23.0,23.06,34700.0,20.6325,20.6863,20.6325,20.6863,34700.0
2012-10-10 11:25:00,23.05,23.1,23.04,23.08,32900.0,20.6773,20.7222,20.6683,20.7042,32900.0
2012-10-10 11:30:00,23.06,23.07,23.04,23.06,10000.0,20.6863,20.6952,20.6683,20.6863,10000.0
2012-10-10 11:35:00,23.07,23.15,23.03,23.12,171100.0,20.6952,20.767,20.6594,20.7401,171100.0
2012-10-10 11:40:00,23.11,23.16,23.1,23.12,10400.0,20.7311,20.776,20.7222,20.7401,10400.0
2012-10-10 11:45:00,23.12,23.25,23.11,23.23,36300.0,20.7401,20.8567,20.7311,20.8388,36300.0
2012-10-10 11:50:00,23.23,23.3,23.23,23.27,48200.0,20.8388,20.9016,20.8388,20.8747,48200.0
2012-10-10 11:55:00,23.26,23.31,23.23,23.28,23600.0,20.8657,20.9105,20.8388,20.8836,23600.0
2012-10-10 12:00:00,23.27,23.31,23.23,23.27,47600.0,20.8747,20.9105,20.8388,20.8747,47600.0
2012-10-10 12:05:00,23.28,23.3,23.23,23.23,18400.0,20.8836,20.9016,20.8388,20.8388,18400.0
2012-10-10 12:10:00,23.23,23.25,23.21,23.22,26100.0,20.8388,20.8567,20.8208,20.8298,26100.0
2012-10-10 12:15:00,23.2,23.29,23.19,23.27,20400.0,20.8119,20.8926,20.8029,20.8747,20400.0
2012-10-10 12:20:00,23.24,23.31,23.23,23.3,27900.0,20.8477,20.9105,20.8388,20.9016,27900.0
2012-10-10 12:25:00,23.3,23.36,23.26,23.35,29600.0,20.9016,20.9554,20.8657,20.9464,29600.0
2012-10-10 12:30:00,23.35,23.42,23.3,23.33,32500.0,20.9464,21.0092,20.9016,20.9285,32500.0
2012-10-10 12:35:00,23.33,23.4,23.24,23.4,58200.0,20.9285,20.9913,20.8477,20.9913,58200.0
2012-10-10 12:40:00,23.39,23.46,23.35,23.38,43500.0,20.9823,21.0451,20.9464,20.9733,43500.0
2012-10-10 12:45:00,23.38,23.47,23.38,23.47,32500.0,20.9733,21.0541,20.9733,21.0541,32500.0
2012-10-10 12:50:00,23.46,23.51,23.38,23.45,64500.0,21.0451,21.09,20.9733,21.0361,64500.0
2012-10-10 12:55:00,23.45,23.45,23.39,23.43,55600.0,21.0361,21.0361,20.9823,21.0182,55600.0
2012-10-10 13:00:00,23.43,23.46,23.37,23.41,115500.0,21.0182,21.0451,20.9644,21.0002,115500.0
2012-10-10 13:05:00,23.42,23.43,23.39,23.4,20000.0,21.0092,21.0182,20.9823,20.9913,20000.0
2012-10-10 13:10:00,23.44,23.5,23.37,23.46,74100.0,21.0272,21.081,20.9644,21.0451,74100.0
2012-10-10 13:15:00,23.46,23.46,23.37,23.38,178600.0,21.0451,21.0451,20.9644,20.9733,178600.0
2012-10-10 13:20:00,23.36,23.43,23.36,23.39,54000.0,20.9554,21.0182,20.9554,20.9823,54000.0
2012-10-10 13:25:00,23.39,23.41,23.38,23.38,26500.0,20.9823,21.0002,20.9733,20.9733,26500.0
2012-10-10 13:30:00,23.35,23.36,23.3,23.36,59300.0,20.9464,20.9554,20.9016,20.9554,59300.0
2012-10-10 13:35:00,23.37,23.4,23.36,23.39,15200.0,20.9644,20.9913,20.9554,20.9823,15200.0
2012-10-10 13:40:00,23.39,23.4,23.35,23.36,13400.0,20.9823,20.9913,20.9464,20.9554,13400.0
2012-10-10 13:45:00,23.37,23.37,23.34,23.36,51600.0,20.9644,20.9644,20.9375,20.9554,51600.0
2012-10-10 13:50:00,23.35,23.36,23.32,23.34,6300.0,20.9464,20.9554,20.9195,20.9375,6300.0
2012-10-10 13:55:00,23.34,23.35,23.31,23.32,22600.0,20.9375,20.9464,20.9105,20.9195,22600.0
2012-10-10 14:00:00,23.32,23.34,23.24,23.29,48500.0,20.9195,20.9375,20.8477,20.8926,48500.0
2012-10-10 14:05:00,23.28,23.29,23.23,23.27,22100.0,20.8836,20.8926,20.8388,20.8747,22100.0
2012-10-10 14:10:00,23.27,23.29,23.19,23.19,14300.0,20.8747,20.8926,20.8029,20.8029,14300.0
2012-10-10 14:15:00,23.2,23.21,23.15,23.17,25800.0,20.8119,20.8208,20.767,20.785,25800.0
2012-10-10 14:20:00,23.17,23.17,23.1,23.15,18600.0,20.785,20.785,20.7222,20.767,18600.0
2012-10-10 14:25:00,23.15,23.16,23.05,23.06,37400.0,20.767,20.776,20.6773,20.6863,37400.0
2012-10-10 14:30:00,23.05,23.1,23.04,23.1,37200.0,20.6773,20.7222,20.6683,20.7222,37200.0
2012-10-10 14:35:00,23.1,23.11,23.07,23.1,25100.0,20.7222,20.7311,20.6952,20.7222,25100.0
2012-10-10 14:40:00,23.1,23.14,23.1,23.14,8500.0,20.7222,20.758,20.7222,20.758,8500.0
2012-10-10 14:45:00,23.14,23.14,23.02,23.05,12100.0,20.758,20.758,20.6504,20.6773,12100.0
2012-10-10 14:50:00,23.05,23.06,23.0,23.06,38600.0,20.6773,20.6863,20.6325,20.6863,38600.0
2012-10-10 14:55:00,23.06,23.1,23.05,23.05,25300.0,20.6863,20.7222,20.6773,20.6773,25300.0
2012-10-10 15:00:00,23.05,23.08,23.04,23.08,27600.0,20.6773,20.7042,20.6683,20.7042,27600.0
2012-10-10 15:05:00,23.08,23.08,23.05,23.08,19600.0,20.7042,20.7042,20.6773,20.7042,19600.0
2012-10-10 15:10:00,23.08,23.19,23.08,23.19,20400.0,20.7042,20.8029,20.7042,20.8029,20400.0
2012-10-10 15:15:00,23.2,23.24,23.13,23.14,40700.0,20.8119,20.8477,20.7491,20.758,40700.0
2012-10-10 15:20:00,23.12,23.16,23.09,23.13,32900.0,20.7401,20.776,20.7132,20.7491,32900.0
2012-10-10 15:25:00,23.13,23.24,23.13,23.21,41900.0,20.7491,20.8477,20.7491,20.8208,41900.0
2012-10-10 15:30:00,23.19,23.26,23.19,23.23,106000.0,20.8029,20.8657,20.8029,20.8388,106000.0
2012-10-10 15:35:00,23.24,23.24,23.1,23.12,116200.0,20.8477,20.8477,20.7222,20.7401,116200.0
2012-10-10 15:40:00,23.12,23.21,23.11,23.19,89400.0,20.7401,20.8208,20.7311,20.8029,89400.0
2012-10-10 15:45:00,23.19,23.21,23.19,23.21,52600.0,20.8029,20.8208,20.8029,20.8208,52600.0
2012-10-10 15:50:00,23.21,23.25,23.2,23.24,84300.0,20.8208,20.8567,20.8119,20.8477,84300.0
2012-10-10 15:55:00,23.24,23.25,23.19,23.19,304600.0,20.8477,20.8567,20.8029,20.8029,304600.0
2012-10-11 09:30:00,23.8,23.8,23.5,23.6,43300.0,21.3501,21.3501,21.081,21.1707,43300.0
2012-10-11 09:35:00,23.63,23.71,23.52,23.57,23000.0,21.1976,21.2694,21.0989,21.1438,23000.0
2012-10-11 09:40:00,23.57,23.65,23.17,23.27,181400.0,21.1438,21.2155,20.785,20.8747,181400.0
2012-10-11 09:45:00,23.27,23.31,23.16,23.2,73200.0,20.8747,20.9105,20.776,20.8119,73200.0
2012-10-11 09:50:00,23.2,23.2,22.98,23.02,91900.0,20.8119,20.8119,20.6145,20.6504,91900.0
2012-10-11 09:55:00,23.02,23.12,23.02,23.1,88700.0,20.6504,20.7401,20.6504,20.7222,88700.0
2012-10-11 10:00:00,23.1,23.27,23.09,23.12,44200.0,20.7222,20.8747,20.7132,20.7401,44200.0
2012-10-11 10:05:00,23.12,23.13,23.07,23.1,89300.0,20.7401,20.7491,20.6952,20.7222,89300.0
2012-10-11 10:10:00,23.1,23.1,23.06,23.07,62300.0,20.7222,20.7222,20.6863,20.6952,62300.0
2012-10-11 10:15:00,23.09,23.1,23.07,23.08,62300.0,20.7132,20.7222,20.6952,20.7042,62300.0
2012-10-11 10:20:00,23.08,23.1,23.07,23.1,19000.0,20.7042,20.7222,20.6952,20.7222,19000.0
2012-10-11 10:25:00,23.1,23.1,23.09,23.1,6900.0,20.7222,20.7222,20.7132,20.7222,6900.0
2012-10-11 10:30:00,23.09,23.2,23.07,23.19,96200.0,20.7132,20.8119,20.6952,20.8029,96200.0
2012-10-11 10:35:00,23.21,23.37,23.2,23.36,42500.0,20.8208,20.9644,20.8119,20.9554,42500.0
2012-10-11 10:40:00,23.37,23.42,23.3,23.42,34300.0,20.9644,21.0092,20.9016,21.0092,34300.0
2012-10-11 10:45:00,23.41,23.45,23.4,23.42,20100.0,21.0002,21.0361,20.9913,21.0092,20100.0
2012-10-11 10:50:00,23.42,23.43,23.39,23.4,10200.0,21.0092,21.0182,20.9823,20.9913,10200.0
2012-10-11 10:55:00,23.4,23.47,23.39,23.47,54300.0,20.9913,21.0541,20.9823,21.0541,54300.0
2012-10-11 11:00:00,23.47,23.48,23.25,23.25,51400.0,21.0541,21.063,20.8567,20.8567,51400.0
2012-10-11 11:05:00,23.26,23.29,23.22,23.23,24100.0,20.8657,20.8926,20.8298,20.8388,24100.0
2012-10-11 11:10:00,23.24,23.28,23.23,23.24,5000.0,20.8477,20.8836,20.8388,20.8477,5000.0
2012-10-11 11:15:00,23.27,23.27,23.2,23.21,5400.0,20.8747,20.8747,20.8119,20.8208,5400.0
2012-10-11 11:20:00,23.23,23.23,23.2,23.21,9900.0,20.8388,20.8388,20.8119,20.8208,9900.0
2012-10-11 11:25:00,23.23,23.28,23.23,23.23,36700.0,20.8388,20.8836,20.8388,20.8388,36700.0
2012-10-11 11:30:00,23.24,23.24,23.19,23.19,5400.0,20.8477,20.8477,20.8029,20.8029,5400.0
2012-10-11 11:35:00,23.2,23.24,23.18,23.23,31100.0,20.8119,20.8477,20.7939,20.8388,31100.0
2012-10-11 11:40:00,23.2,23.2,23.11,23.18,39700.0,20.8119,20.8119,20.7311,20.7939,39700.0
2012-10-11 11:45:00,23.19,23.2,23.14,23.15,35600.0,20.8029,20.8119,20.758,20.767,35600.0
2012-10-11 11:50:00,23.14,23.15,23.06,23.1,30100.0,20.758,20.767,20.6863,20.7222,30100.0
2012-10-11 11:55:00,23.09,23.14,23.09,23.11,4300.0,20.7132,20.758,20.7132,20.7311,4300.0
2012-10-11 12:00:00,23.11,23.12,23.07,23.09,5200.0,20.7311,20.7401,20.6952,20.7132,5200.0
2012-10-11 12:05:00,23.1,23.11,23.09,23.09,37700.0,20.7222,20.7311,20.7132,20.7132,37700.0
2012-10-11 12:10:00,23.1,23.12,23.08,23.09,11600.0,20.7222,20.7401,20.7042,20.7132,11600.0
2012-10-11 12:15:00,23.09,23.1,23.05,23.06,5700.0,20.7132,20.7222,20.6773,20.6863,5700.0
2012-10-11 12:20:00,23.06,23.06,23.02,23.04,2900.0,20.6863,20.6863,20.6504,20.6683,2900.0
2012-10-11 12:25:00,23.03,23.03,22.98,23.0,18700.0,20.6594,20.6594,20.6145,20.6325,18700.0
2012-10-11 12:30:00,23.01,23.05,23.0,23.04,13600.0,20.6414,20.6773,20.6325,20.6683,13600.0
2012-10-11 12:35:00,23.03,23.09,23.02,23.06,8500.0,20.6594,20.7132,20.6504,20.6863,8500.0
2012-10-11 12:40:00,23.05,23.05,23.02,23.03,9900.0,20.6773,20.6773,20.6504,20.6594,9900.0
2012-10-11 12:45:00,23.02,23.05,23.01,23.03,9700.0,20.6504,20.6773,20.6414,20.6594,9700.0
2012-10-11 12:50:00,23.04,23.06,23.03,23.03,13700.0,20.6683,20.6863,20.6594,20.6594,13700.0
2012-10-11 12:55:00,23.02,23.02,23.0,23.01,6000.0,20.6504,20.6504,20.6325,20.6414,6000.0
2012-10-11 13:00:00,23.01,23.05,23.0,23.0,10300.0,20.6414,20.6773,20.6325,20.6325,10300.0
2012-10-11 13:05:00,22.99,23.01,22.98,22.99,5000.0,20.6235,20.6414,20.6145,20.6235,5000.0
2012-10-11 13:10:00,23.0,23.0,22.96,22.96,12900.0,20.6325,20.6325,20.5966,20.5966,12900.0
2012-10-11 13:15:00,22.95,22.97,22.95,22.95,6500.0,20.5876,20.6055,20.5876,20.5876,6500.0
2012-10-11 13:20:00,22.95,22.97,22.86,22.89,14300.0,20.5876,20.6055,20.5069,20.5338,14300.0
2012-10-11 13:25:00,22.87,22.91,22.84,22.89,19700.0,20.5158,20.5517,20.4889,20.5338,19700.0
2012-10-11 13:30:00,22.9,22.92,22.85,22.85,22700.0,20.5427,20.5607,20.4979,20.4979,22700.0
2012-10-11 13:35:00,22.85,22.86,22.76,22.76,26200.0,20.4979,20.5069,20.4172,20.4172,26200.0
2012-10-11 13:40:00,22.77,22.82,22.68,22.7,183000.0,20.4261,20.471,20.3454,20.3633,183000.0
2012-10-11 13:45:00,22.7,22.81,22.68,22.78,61000.0,20.3633,20.462,20.3454,20.4351,61000.0
2012-10-11 13:50:00,22.79,22.84,22.74,22.77,50300.0,20.4441,20.4889,20.3992,20.4261,50300.0
2012-10-11 13:55:00,22.76,22.79,22.74,22.76,10500.0,20.4172,20.4441,20.3992,20.4172,10500.0
2012-10-11 14:00:00,22.78,22.83,22.76,22.81,20000.0,20.4351,20.48,20.4172,20.462,20000.0
2012-10-11 14:05:00,22.82,22.82,22.76,22.79,15300.0,20.471,20.471,20.4172,20.4441,15300.0
2012-10-11 14:10:00,22.78,22.89,22.78,22.84,72600.0,20.4351,20.5338,20.4351,20.4889,72600.0
2012-10-11 14:15:00,22.84,22.85,22.81,22.84,8500.0,20.4889,20.4979,20.462,20.4889,8500.0
2012-10-11 14:20:00,22.85,22.85,22.8,22.83,36400.0,20.4979,20.4979,20.453,20.48,36400.0
2012-10-11 14:25:00,22.84,22.85,22.81,22.81,20100.0,20.4889,20.4979,20.462,20.462,20100.0
2012-10-11 14:30:00,22.82,22.84,22.81,22.84,69900.0,20.471,20.4889,20.462,20.4889,69900.0
2012-10-11 14:35:00,22.84,22.85,22.78,22.8,116400.0,20.4889,20.4979,20.4351,20.453,116400.0
2012-10-11 14:40:00,22.81,22.81,22.73,22.76,63900.0,20.462,20.462,20.3902,20.4172,63900.0
2012-10-11 14:45:00,22.76,22.78,22.74,22.75,75400.0,20.4172,20.4351,20.3992,20.4082,75400.0
2012-10-11 14:50:00,22.76,22.79,22.75,22.76,38400.0,20.4172,20.4441,20.4082,20.4172,38400.0
2012-10-11 14:55:00,22.76,22.77,22.75,22.75,25200.0,20.4172,20.4261,20.4082,20.4082,25200.0
2012-10-11 15:00:00,22.75,22.79,22.75,22.77,43000.0,20.4082,20.4441,20.4082,20.4261,43000.0
2012-10-11 15:05:00,22.77,22.77,22.75,22.75,31200.0,20.4261,20.4261,20.4082,20.4082,31200.0
2012-10-11 15:10:00,22.76,22.84,22.75,22.76,36200.0,20.4172,20.4889,20.4082,20.4172,36200.0
2012-10-11 15:15:00,22.77,22.78,22.75,22.75,17200.0,20.4261,20.4351,20.4082,20.4082,17200.0
2012-10-11 15:20:00,22.76,22.77,22.68,22.73,57700.0,20.4172,20.4261,20.3454,20.3902,57700.0
2012-10-11 15:25:00,22.73,22.73,22.67,22.71,105600.0,20.3902,20.3902,20.3364,20.3723,105600.0
2012-10-11 15:30:00,22.7,22.82,22.69,22.77,69400.0,20.3633,20.471,20.3544,20.4261,69400.0
2012-10-11 15:35:00,22.77,22.79,22.74,22.76,37600.0,20.4261,20.4441,20.3992,20.4172,37600.0
2012-10-11 15:40:00,22.76,22.77,22.74,22.76,32400.0,20.4172,20.4261,20.3992,20.4172,32400.0
2012-10-11 15:45:00,22.77,22.77,22.69,22.7,138600.0,20.4261,20.4261,20.3544,20.3633,138600.0
2012-10-11 15:50:00,22.71,22.74,22.63,22.63,97000.0,20.3723,20.3992,20.3005,20.3005,97000.0
2012-10-11 15:55:00,22.63,22.72,22.63,22.7,144500.0,20.3005,20.3813,20.3005,20.3633,144500.0
2012-10-12 09:30:00,22.99,22.99,22.71,22.84,18100.0,20.6235,20.6235,20.3723,20.4889,18100.0
2012-10-12 09:35:00,22.82,22.94,22.76,22.85,41300.0,20.471,20.5786,20.4172,20.4979,41300.0
2012-10-12 09:40:00,22.86,22.86,22.32,22.32,77600.0,20.5069,20.5069,20.0224,20.0224,77600.0
2012-10-12 09:45:00,22.31,22.34,22.18,22.22,57800.0,20.0135,20.0404,19.8969,19.9327,57800.0
2012-10-12 09:50:00,22.22,22.29,22.15,22.2,49700.0,19.9327,19.9955,19.8699,19.9148,49700.0
2012-10-12 09:55:00,22.24,22.49,22.2,22.35,39200.0,19.9507,20.1749,19.9148,20.0494,39200.0
2012-10-12 10:00:00,22.33,22.47,22.32,22.44,18800.0,20.0314,20.157,20.0224,20.1301,18800.0
2012-10-12 10:05:00,22.43,22.48,22.36,22.42,73300.0,20.1211,20.166,20.0583,20.1122,73300.0
2012-10-12 10:10:00,22.42,22.43,22.32,22.33,73400.0,20.1122,20.1211,20.0224,20.0314,73400.0
2012-10-12 10:15:00,22.35,22.37,22.28,22.36,37800.0,20.0494,20.0673,19.9866,20.0583,37800.0
2012-10-12 10:20:00,22.34,22.36,22.19,22.31,28100.0,20.0404,20.0583,19.9058,20.0135,28100.0
2012-10-12 10:25:00,22.31,22.31,22.19,22.2,77800.0,20.0135,20.0135,19.9058,19.9148,77800.0
2012-10-12 10:30:00,22.2,22.25,22.2,22.23,24300.0,19.9148,19.9597,19.9148,19.9417,24300.0
2012-10-12 10:35:00,22.25,22.26,22.17,22.2,44300.0,19.9597,19.9686,19.8879,19.9148,44300.0
2012-10-12 10:40:00,22.19,22.25,22.17,22.18,16900.0,19.9058,19.9597,19.8879,19.8969,16900.0
2012-10-12 10:45:00,22.19,22.21,22.12,22.19,10600.0,19.9058,19.9238,19.843,19.9058,10600.0
2012-10-12 10:50:00,22.21,22.25,22.18,22.24,8800.0,19.9238,19.9597,19.8969,19.9507,8800.0
2012-10-12 10:55:00,22.24,22.26,22.17,22.23,38900.0,19.9507,19.9686,19.8879,19.9417,38900.0
2012-10-12 11:00:00,22.23,22.27,22.18,22.27,33100.0,19.9417,19.9776,19.8969,19.9776,33100.0
2012-10-12 11:05:00,22.27,22.34,22.24,22.26,15100.0,19.9776,20.0404,19.9507,19.9686,15100.0
2012-10-12 11:10:00,22.25,22.26,22.23,22.26,11100.0,19.9597,19.9686,19.9417,19.9686,11100.0
2012-10-12 11:15:00,22.25,22.25,22.17,22.18,12400.0,19.9597,19.9597,19.8879,19.8969,12400.0
2012-10-12 11:20:00,22.2,22.26,22.17,22.18,46200.0,19.9148,19.9686,19.8879,19.8969,46200.0
2012-10-12 11:25:00,22.18,22.26,22.17,22.22,16300.0,19.8969,19.9686,19.8879,19.9327,16300.0
2012-10-12 11:30:00,22.21,22.24,22.13,22.21,13200.0,19.9238,19.9507,19.852,19.9238,13200.0
2012-10-12 11:35:00,22.21,22.21,22.17,22.2,4700.0,19.9238,19.9238,19.8879,19.9148,4700.0
2012-10-12 11:40:00,22.2,22.25,22.19,22.23,21000.0,19.9148,19.9597,19.9058,19.9417,21000.0
2012-10-12 11:45:00,22.23,22.25,22.21,22.21,41900.0,19.9417,19.9597,19.9238,19.9238,41900.0
2012-10-12 11:50:00,22.22,22.24,22.17,22.22,14100.0,19.9327,19.9507,19.8879,19.9327,14100.0
2012-10-12 11:55:00,22.23,22.25,22.22,22.23,11000.0,19.9417,19.9597,19.9327,19.9417,11000.0
2012-10-12 12:00:00,22.24,22.25,22.17,22.19,32000.0,19.9507,19.9597,19.8879,19.9058,32000.0
2012-10-12 12:05:00,22.19,22.23,22.18,22.18,8300.0,19.9058,19.9417,19.8969,19.8969,8300.0
2012-10-12 12:10:00,22.18,22.22,22.17,22.17,75400.0,19.8969,19.9327,19.8879,19.8879,75400.0
2012-10-12 12:15:00,22.17,22.18,22.1,22.14,39300.0,19.8879,19.8969,19.8251,19.861,39300.0
2012-10-12 12:20:00,22.14,22.15,22.05,22.05,53700.0,19.861,19.8699,19.7802,19.7802,53700.0
2012-10-12 12:25:00,22.05,22.1,22.02,22.05,104400.0,19.7802,19.8251,19.7533,19.7802,104400.0
2012-10-12 12:30:00,22.05,22.1,22.04,22.07,54800.0,19.7802,19.8251,19.7713,19.7982,54800.0
2012-10-12 12:35:00,22.07,22.12,22.03,22.05,45300.0,19.7982,19.843,19.7623,19.7802,45300.0
2012-10-12 12:40:00,22.06,22.11,22.04,22.1,12200.0,19.7892,19.8341,19.7713,19.8251,12200.0
2012-10-12 12:45:00,22.1,22.11,22.08,22.09,6200.0,19.8251,19.8341,19.8072,19.8161,6200.0
2012-10-12 12:50:00,22.08,22.09,22.08,22.09,6600.0,19.8072,19.8161,19.8072,19.8161,6600.0
2012-10-12 12:55:00,22.09,22.12,22.08,22.1,14400.0,19.8161,19.843,19.8072,19.8251,14400.0
2012-10-12 13:00:00,22.09,22.11,22.07,22.11,12400.0,19.8161,19.8341,19.7982,19.8341,12400.0
2012-10-12 13:05:00,22.12,22.12,22.05,22.09,10100.0,19.843,19.843,19.7802,19.8161,10100.0
2012-10-12 13:10:00,22.09,22.09,22.06,22.06,10000.0,19.8161,19.8161,19.7892,19.7892,10000.0
2012-10-12 13:15:00,22.06,22.07,22.02,22.05,76900.0,19.7892,19.7982,19.7533,19.7802,76900.0
2012-10-12 13:20:00,22.05,22.05,22.04,22.04,15400.0,19.7802,19.7802,19.7713,19.7713,15400.0
2012-10-12 13:25:00,22.04,22.05,21.96,21.98,83600.0,19.7713,19.7802,19.6995,19.7174,83600.0
2012-10-12 13:30:00,21.99,22.01,21.98,21.99,11400.0,19.7264,19.7444,19.7174,19.7264,11400.0
2012-10-12 13:35:00,22.0,22.0,21.95,21.97,29500.0,19.7354,19.7354,19.6905,19.7085,29500.0
2012-10-12 13:40:00,21.96,21.97,21.9,21.95,96700.0,19.6995,19.7085,19.6457,19.6905,96700.0
2012-10-12 13:45:00,21.96,21.96,21.89,21.89,37400.0,19.6995,19.6995,19.6367,19.6367,37400.0
2012-10-12 13:50:00,21.89,21.91,21.85,21.86,114200.0,19.6367,19.6547,19.6008,19.6098,114200.0
2012-10-12 13:55:00,21.86,21.89,21.82,21.86,39200.0,19.6098,19.6367,19.5739,19.6098,39200.0
2012-10-12 14:00:00,21.87,21.87,21.82,21.82,30100.0,19.6188,19.6188,19.5739,19.5739,30100.0
2012-10-12 14:05:00,21.82,21.82,21.69,21.79,88000.0,19.5739,19.5739,19.4573,19.547,88000.0
2012-10-12 14:10:00,21.79,21.88,21.79,21.87,16900.0,19.547,19.6277,19.547,19.6188,16900.0
2012-10-12 14:15:00,21.87,22.01,21.85,22.01,165900.0,19.6188,19.7444,19.6008,19.7444,165900.0
2012-10-12 14:20:00,22.0,22.11,22.0,22.06,17700.0,19.7354,19.8341,19.7354,19.7892,17700.0
2012-10-12 14:25:00,22.05,22.06,21.99,22.03,25500.0,19.7802,19.7892,19.7264,19.7623,25500.0
2012-10-12 14:30:00,22.03,22.05,22.0,22.02,35600.0,19.7623,19.7802,19.7354,19.7533,35600.0
2012-10-12 14:35:00,22.02,22.04,21.99,22.01,29000.0,19.7533,19.7713,19.7264,19.7444,29000.0
2012-10-12 14:40:00,22.01,22.03,21.98,22.02,26500.0,19.7444,19.7623,19.7174,19.7533,26500.0
2012-10-12 14:45:00,22.02,22.02,22.0,22.02,12800.0,19.7533,19.7533,19.7354,19.7533,12800.0
2012-10-12 14:50:00,22.01,22.11,21.99,22.08,28700.0,19.7444,19.8341,19.7264,19.8072,28700.0
2012-10-12 14:55:00,22.08,22.15,22.08,22.13,20900.0,19.8072,19.8699,19.8072,19.852,20900.0
2012-10-12 15:00:00,22.14,22.14,22.09,22.11,32000.0,19.861,19.861,19.8161,19.8341,32000.0
2012-10-12 15:05:00,22.09,22.14,22.08,22.12,16600.0,19.8161,19.861,19.8072,19.843,16600.0
2012-10-12 15:10:00,22.12,22.15,22.09,22.09,36700.0,19.843,19.8699,19.8161,19.8161,36700.0
2012-10-12 15:15:00,22.09,22.11,22.04,22.04,48400.0,19.8161,19.8341,19.7713,19.7713,48400.0
2012-10-12 15:20:00,22.04,22.06,21.99,22.04,135400.0,19.7713,19.7892,19.7264,19.7713,135400.0
2012-10-12 15:25:00,22.04,22.05,22.0,22.01,37800.0,19.7713,19.7802,19.7354,19.7444,37800.0
2012-10-12 15:30:00,22.0,22.03,21.97,21.98,68500.0,19.7354,19.7623,19.7085,19.7174,68500.0
2012-10-12 15:35:00,21.98,22.01,21.97,21.97,200200.0,19.7174,19.7444,19.7085,19.7085,200200.0
2012-10-12 15:40:00,21.98,22.05,21.97,22.02,81200.0,19.7174,19.7802,19.7085,19.7533,81200.0
2012-10-12 15:45:00,22.02,22.03,21.97,22.0,53500.0,19.7533,19.7623,19.7085,19.7354,53500.0
2012-10-12 15:50:00,22.0,22.01,21.9,21.97,78200.0,19.7354,19.7444,19.6457,19.7085,78200.0
2012-10-12 15:55:00,21.97,22.0,21.95,21.97,137700.0,19.7085,19.7354,19.6905,19.7085,137700.0
2012-10-15 09:30:00,22.1,22.47,22.1,22.46,27800.0,19.8251,20.157,19.8251,20.148,27800.0
2012-10-15 09:35:00,22.47,22.47,22.27,22.39,27900.0,20.157,20.157,19.9776,20.0852,27900.0
2012-10-15 09:40:00,22.4,22.61,22.38,22.46,25500.0,20.0942,20.2826,20.0763,20.148,25500.0
2012-10-15 09:45:00,22.46,22.48,22.35,22.44,14600.0,20.148,20.166,20.0494,20.1301,14600.0
2012-10-15 09:50:00,22.43,22.46,22.34,22.42,94100.0,20.1211,20.148,20.0404,20.1122,94100.0
2012-10-15 09:55:00,22.42,22.42,22.34,22.36,17500.0,20.1122,20.1122,20.0404,20.0583,17500.0
2012-10-15 10:00:00,22.36,22.37,22.29,22.33,54700.0,20.0583,20.0673,19.9955,20.0314,54700.0
2012-10-15 10:05:00,22.33,22.59,22.3,22.53,49600.0,20.0314,20.2647,20.0045,20.2108,49600.0
2012-10-15 10:10:00,22.55,22.59,22.39,22.39,20600.0,20.2288,20.2647,20.0852,20.0852,20600.0
2012-10-15 10:15:00,22.39,22.5,22.35,22.5,11000.0,20.0852,20.1839,20.0494,20.1839,11000.0
2012-10-15 10:20:00,22.49,22.6,22.44,22.6,33800.0,20.1749,20.2736,20.1301,20.2736,33800.0
2012-10-15 10:25:00,22.59,22.66,22.52,22.52,52400.0,20.2647,20.3274,20.2019,20.2019,52400.0
2012-10-15 10:30:00,22.55,22.6,22.53,22.56,47200.0,20.2288,20.2736,20.2108,20.2377,47200.0
2012-10-15 10:35:00,22.56,22.57,22.5,22.52,66900.0,20.2377,20.2467,20.1839,20.2019,66900.0
2012-10-15 10:40:00,22.51,22.55,22.49,22.54,45900.0,20.1929,20.2288,20.1749,20.2198,45900.0
2012-10-15 10:45:00,22.53,22.53,22.43,22.43,40900.0,20.2108,20.2108,20.1211,20.1211,40900.0
2012-10-15 10:50:00,22.43,22.56,22.4,22.5,52600.0,20.1211,20.2377,20.0942,20.1839,52600.0
2012-10-15 10:55:00,22.5,22.64,22.48,22.55,18400.0,20.1839,20.3095,20.166,20.2288,18400.0
2012-10-15 11:00:00,22.55,22.72,22.55,22.63,12100.0,20.2288,20.3813,20.2288,20.3005,12100.0
2012-10-15 11:05:00,22.62,22.7,22.62,22.67,47100.0,20.2916,20.3633,20.2916,20.3364,47100.0
2012-10-15 11:10:00,22.67,22.7,22.59,22.59,20000.0,20.3364,20.3633,20.2647,20.2647,20000.0
2012-10-15 11:15:00,22.6,22.64,22.55,22.64,34700.0,20.2736,20.3095,20.2288,20.3095,34700.0
2012-10-15 11:20:00,22.63,22.65,22.52,22.62,46100.0,20.3005,20.3185,20.2019,20.2916,46100.0
2012-10-15 11:25:00,22.63,22.63,22.52,22.61,63200.0,20.3005,20.3005,20.2019,20.2826,63200.0
2012-10-15 11:30:00,22.62,22.83,22.62,22.76,24200.0,20.2916,20.48,20.2916,20.4172,24200.0
2012-10-15 11:35:00,22.77,22.85,22.77,22.78,11300.0,20.4261,20.4979,20.4261,20.4351,11300.0
2012-10-15 11:40:00,22.78,22.84,22.77,22.77,13700.0,20.4351,20.4889,20.4261,20.4261,13700.0
2012-10-15 11:45:00,22.75,22.8,22.74,22.76,10100.0,20.4082,20.453,20.3992,20.4172,10100.0
2012-10-15 11:50:00,22.76,22.79,22.75,22.75,6500.0,20.4172,20.4441,20.4082,20.4082,6500.0
2012-10-15 11:55:00,22.76,22.79,22.74,22.75,11100.0,20.4172,20.4441,20.3992,20.4082,11100.0
2012-10-15 12:00:00,22.72,22.78,22.72,22.78,6100.0,20.3813,20.4351,20.3813,20.4351,6100.0
2012-10-15 12:05:00,22.76,22.86,22.76,22.85,9700.0,20.4172,20.5069,20.4172,20.4979,9700.0
2012-10-15 12:10:00,22.86,22.87,22.81,22.86,6700.0,20.5069,20.5158,20.462,20.5069,6700.0
2012-10-15 12:15:00,22.87,22.89,22.85,22.87,4900.0,20.5158,20.5338,20.4979,20.5158,4900.0
2012-10-15 12:20:00,22.87,22.93,22.87,22.91,8500.0,20.5158,20.5697,20.5158,20.5517,8500.0
2012-10-15 12:25:00,22.92,23.0,22.89,22.98,11500.0,20.5607,20.6325,20.5338,20.6145,11500.0
2012-10-15 12:30:00,22.98,23.0,22.95,22.98,9800.0,20.6145,20.6325,20.5876,20.6145,9800.0
2012-10-15 12:35:00,22.97,23.07,22.96,23.07,8300.0,20.6055,20.6952,20.5966,20.6952,8300.0
2012-10-15 12:40:00,23.07,23.09,22.98,23.01,16800.0,20.6952,20.7132,20.6145,20.6414,16800.0
2012-10-15 12:45:00,23.02,23.08,22.91,22.93,28100.0,20.6504,20.7042,20.5517,20.5697,28100.0
2012-10-15 12:50:00,22.94,22.96,22.92,22.95,4600.0,20.5786,20.5966,20.5607,20.5876,4600.0
2012-10-15 12:55:00,22.95,22.97,22.91,22.96,26900.0,20.5876,20.6055,20.5517,20.5966,26900.0
2012-10-15 13:00:00,22.96,22.97,22.92,22.93,9300.0,20.5966,20.6055,20.5607,20.5697,9300.0
2012-10-15 13:05:00,22.93,22.94,22.92,22.94,8800.0,20.5697,20.5786,20.5607,20.5786,8800.0
2012-10-15 13:10:00,22.94,22.96,22.92,22.94,10000.0,20.5786,20.5966,20.5607,20.5786,10000.0
2012-10-15 13:15:00,22.94,22.96,22.88,22.89,8900.0,20.5786,20.5966,20.5248,20.5338,8900.0
2012-10-15 13:20:00,22.89,22.95,22.89,22.94,8700.0,20.5338,20.5876,20.5338,20.5786,8700.0
2012-10-15 13:25:00,22.94,23.01,22.93,22.99,87500.0,20.5786,20.6414,20.5697,20.6235,87500.0
2012-10-15 13:30:00,23.0,23.04,22.99,22.99,20100.0,20.6325,20.6683,20.6235,20.6235,20100.0
2012-10-15 13:35:00,22.98,23.02,22.98,23.0,6200.0,20.6145,20.6504,20.6145,20.6325,6200.0
2012-10-15 13:40:00,23.0,23.02,23.0,23.01,7400.0,20.6325,20.6504,20.6325,20.6414,7400.0
2012-10-15 13:45:00,23.02,23.07,23.02,23.05,12900.0,20.6504,20.6952,20.6504,20.6773,12900.0
2012-10-15 13:50:00,23.04,23.05,23.01,23.01,117100.0,20.6683,20.6773,20.6414,20.6414,117100.0
2012-10-15 13:55:00,23.01,23.01,22.95,22.95,33700.0,20.6414,20.6414,20.5876,20.5876,33700.0
2012-10-15 14:00:00,22.96,23.04,22.96,23.04,9800.0,20.5966,20.6683,20.5966,20.6683,9800.0
2012-10-15 14:05:00,23.05,23.06,22.97,22.98,17600.0,20.6773,20.6863,20.6055,20.6145,17600.0
2012-10-15 14:10:00,22.99,22.99,22.95,22.96,19200.0,20.6235,20.6235,20.5876,20.5966,19200.0
2012-10-15 14:15:00,22.96,22.96,22.87,22.89,82400.0,20.5966,20.5966,20.5158,20.5338,82400.0
2012-10-15 14:20:00,22.88,22.91,22.85,22.85,97900.0,20.5248,20.5517,20.4979,20.4979,97900.0
2012-10-15 14:25:00,22.85,22.88,22.76,22.77,40500.0,20.4979,20.5248,20.4172,20.4261,40500.0
2012-10-15 14:30:00,22.77,22.8,22.72,22.78,37400.0,20.4261,20.453,20.3813,20.4351,37400.0
2012-10-15 14:35:00,22.78,22.79,22.69,22.71,33100.0,20.4351,20.4441,20.3544,20.3723,33100.0
2012-10-15 14:40:00,22.71,22.71,22.63,22.64,40600.0,20.3723,20.3723,20.3005,20.3095,40600.0
2012-10-15 14:45:00,22.64,22.73,22.63,22.66,22000.0,20.3095,20.3902,20.3005,20.3274,22000.0
2012-10-15 14:50:00,22.65,22.68,22.59,22.6,41200.0,20.3185,20.3454,20.2647,20.2736,41200.0
2012-10-15 14:55:00,22.6,22.78,22.6,22.76,56000.0,20.2736,20.4351,20.2736,20.4172,56000.0
2012-10-15 15:00:00,22.77,22.78,22.71,22.72,14000.0,20.4261,20.4351,20.3723,20.3813,14000.0
2012-10-15 15:05:00,22.72,22.81,22.72,22.79,11100.0,20.3813,20.462,20.3813,20.4441,11100.0
2012-10-15 15:10:00,22.8,22.84,22.73,22.76,21500.0,20.453,20.4889,20.3902,20.4172,21500.0
2012-10-15 15:15:00,22.76,22.81,22.76,22.79,17000.0,20.4172,20.462,20.4172,20.4441,17000.0
2012-10-15 15:20:00,22.79,22.82,22.77,22.77,40000.0,20.4441,20.471,20.4261,20.4261,40000.0
2012-10-15 15:25:00,22.77,22.78,22.72,22.78,11900.0,20.4261,20.4351,20.3813,20.4351,11900.0
2012-10-15 15:30:00,22.79,22.79,22.74,22.79,17500.0,20.4441,20.4441,20.3992,20.4441,17500.0
2012-10-15 15:35:00,22.78,22.84,22.78,22.82,16900.0,20.4351,20.4889,20.4351,20.471,16900.0
2012-10-15 15:40:00,22.83,22.86,22.8,22.86,13500.0,20.48,20.5069,20.453,20.5069,13500.0
2012-10-15 15:45:00,22.87,22.98,22.87,22.97,43900.0,20.5158,20.6145,20.5158,20.6055,43900.0
2012-10-15 15:50:00,22.98,23.01,22.97,22.98,29600.0,20.6145,20.6414,20.6055,20.6145,29600.0
2012-10-15 15:55:00,22.99,23.0,22.93,22.94,44900.0,20.6235,20.6325,20.5697,20.5786,44900.0
2012-10-16 09:30:00,23.06,23.09,23.0,23.01,11600.0,20.6863,20.7132,20.6325,20.6414,11600.0
2012-10-16 09:35:00,23.01,23.2,23.0,23.11,3700.0,20.6414,20.8119,20.6325,20.7311,3700.0
2012-10-16 09:40:00,23.17,23.17,23.0,23.03,7600.0,20.785,20.785,20.6325,20.6594,7600.0
2012-10-16 09:45:00,23.06,23.1,23.06,23.1,2400.0,20.6863,20.7222,20.6863,20.7222,2400.0
2012-10-16 09:50:00,23.12,23.4,23.12,23.37,29400.0,20.7401,20.9913,20.7401,20.9644,29400.0
2012-10-16 09:55:00,23.37,23.48,23.33,23.46,12100.0,20.9644,21.063,20.9285,21.0451,12100.0
2012-10-16 10:00:00,23.4,23.4,23.19,23.19,14400.0,20.9913,20.9913,20.8029,20.8029,14400.0
2012-10-16 10:05:00,23.2,23.23,23.15,23.15,10400.0,20.8119,20.8388,20.767,20.767,10400.0
2012-10-16 10:10:00,23.15,23.2,23.13,23.17,8600.0,20.767,20.8119,20.7491,20.785,8600.0
2012-10-16 10:15:00,23.15,23.19,23.11,23.15,23300.0,20.767,20.8029,20.7311,20.767,23300.0
2012-10-16 10:20:00,23.14,23.28,23.12,23.28,32700.0,20.758,20.8836,20.7401,20.8836,32700.0
2012-10-16 10:25:00,23.26,23.29,23.2,23.25,12000.0,20.8657,20.8926,20.8119,20.8567,12000.0
2012-10-16 10:30:00,23.27,23.27,23.21,23.26,15700.0,20.8747,20.8747,20.8208,20.8657,15700.0
2012-10-16 10:35:00,23.25,23.26,23.24,23.24,700.0,20.8567,20.8657,20.8477,20.8477,700.0
2012-10-16 10:40:00,23.21,23.27,23.19,23.25,7100.0,20.8208,20.8747,20.8029,20.8567,7100.0
2012-10-16 10:45:00,23.23,23.27,23.23,23.24,2800.0,20.8388,20.8747,20.8388,20.8477,2800.0
2012-10-16 10:50:00,23.19,23.2,23.15,23.2,2000.0,20.8029,20.8119,20.767,20.8119,2000.0
2012-10-16 10:55:00,23.19,23.34,23.19,23.34,6100.0,20.8029,20.9375,20.8029,20.9375,6100.0
2012-10-16 11:00:00,23.33,23.34,23.26,23.27,2700.0,20.9285,20.9375,20.8657,20.8747,2700.0
2012-10-16 11:05:00,23.21,23.24,23.18,23.21,2300.0,20.8208,20.8477,20.7939,20.8208,2300.0
2012-10-16 11:10:00,23.25,23.44,23.25,23.37,14400.0,20.8567,21.0272,20.8567,20.9644,14400.0
2012-10-16 11:15:00,23.38,23.39,23.33,23.35,23500.0,20.9733,20.9823,20.9285,20.9464,23500.0
2012-10-16 11:20:00,23.33,23.4,23.31,23.4,4400.0,20.9285,20.9913,20.9105,20.9913,4400.0
2012-10-16 11:25:00,23.42,23.47,23.41,23.45,4000.0,21.0092,21.0541,21.0002,21.0361,4000.0
2012-10-16 11:30:00,23.43,23.48,23.4,23.46,16400.0,21.0182,21.063,20.9913,21.0451,16400.0
2012-10-16 11:35:00,23.44,23.49,23.34,23.38,42500.0,21.0272,21.072,20.9375,20.9733,42500.0
2012-10-16 11:40:00,23.36,23.37,23.3,23.36,8000.0,20.9554,20.9644,20.9016,20.9554,8000.0
2012-10-16 11:45:00,23.36,23.36,23.32,23.33,2900.0,20.9554,20.9554,20.9195,20.9285,2900.0
2012-10-16 11:50:00,23.31,23.36,23.31,23.36,3400.0,20.9105,20.9554,20.9105,20.9554,3400.0
2012-10-16 11:55:00,23.35,23.36,23.34,23.35,1300.0,20.9464,20.9554,20.9375,20.9464,1300.0
2012-10-16 12:00:00,23.35,23.36,23.31,23.36,4300.0,20.9464,20.9554,20.9105,20.9554,4300.0
2012-10-16 12:05:00,23.36,23.45,23.35,23.45,5400.0,20.9554,21.0361,20.9464,21.0361,5400.0
2012-10-16 12:10:00,23.44,23.49,23.44,23.46,2400.0,21.0272,21.072,21.0272,21.0451,2400.0
2012-10-16 12:15:00,23.49,23.49,23.4,23.43,6900.0,21.072,21.072,20.9913,21.0182,6900.0
2012-10-16 12:20:00,23.42,23.42,23.31,23.36,11800.0,21.0092,21.0092,20.9105,20.9554,11800.0
2012-10-16 12:25:00,23.35,23.46,23.33,23.43,8400.0,20.9464,21.0451,20.9285,21.0182,8400.0
2012-10-16 12:30:00,23.42,23.52,23.42,23.46,9400.0,21.0092,21.0989,21.0092,21.0451,9400.0
2012-10-16 12:35:00,23.45,23.5,23.45,23.49,1600.0,21.0361,21.081,21.0361,21.072,1600.0
2012-10-16 12:40:00,23.49,23.56,23.49,23.55,5800.0,21.072,21.1348,21.072,21.1258,5800.0
2012-10-16 12:45:00,23.56,23.63,23.55,23.59,8300.0,21.1348,21.1976,21.1258,21.1617,8300.0
2012-10-16 12:50:00,23.6,23.6,23.55,23.6,5400.0,21.1707,21.1707,21.1258,21.1707,5400.0
2012-10-16 12:55:00,23.59,23.6,23.5,23.52,15000.0,21.1617,21.1707,21.081,21.0989,15000.0
2012-10-16 13:00:00,23.52,23.53,23.48,23.48,4500.0,21.0989,21.1079,21.063,21.063,4500.0
2012-10-16 13:05:00,23.46,23.53,23.44,23.47,4800.0,21.0451,21.1079,21.0272,21.0541,4800.0
2012-10-16 13:10:00,23.46,23.47,23.43,23.44,5000.0,21.0451,21.0541,21.0182,21.0272,5000.0
2012-10-16 13:15:00,23.45,23.48,23.42,23.44,2600.0,21.0361,21.063,21.0092,21.0272,2600.0
2012-10-16 13:20:00,23.45,23.48,23.44,23.44,4700.0,21.0361,21.063,21.0272,21.0272,4700.0
2012-10-16 13:25:00,23.46,23.48,23.44,23.46,4100.0,21.0451,21.063,21.0272,21.0451,4100.0
2012-10-16 13:30:00,23.43,23.46,23.39,23.4,2600.0,21.0182,21.0451,20.9823,20.9913,2600.0
2012-10-16 13:35:00,23.4,23.49,23.4,23.49,17200.0,20.9913,21.072,20.9913,21.072,17200.0
2012-10-16 13:40:00,23.48,23.5,23.43,23.5,5400.0,21.063,21.081,21.0182,21.081,5400.0
2012-10-16 13:45:00,23.43,23.47,23.41,23.44,6300.0,21.0182,21.0541,21.0002,21.0272,6300.0
2012-10-16 13:50:00,23.44,23.44,23.39,23.43,5400.0,21.0272,21.0272,20.9823,21.0182,5400.0
2012-10-16 13:55:00,23.46,23.46,23.4,23.4,1800.0,21.0451,21.0451,20.9913,20.9913,1800.0
2012-10-16 14:00:00,23.39,23.43,23.37,23.39,2700.0,20.9823,21.0182,20.9644,20.9823,2700.0
2012-10-16 14:05:00,23.4,23.43,23.37,23.42,1900.0,20.9913,21.0182,20.9644,21.0092,1900.0
2012-10-16 14:10:00,23.36,23.41,23.34,23.35,3500.0,20.9554,21.0002,20.9375,20.9464,3500.0
2012-10-16 14:15:00,23.35,23.37,23.31,23.31,3500.0,20.9464,20.9644,20.9105,20.9105,3500.0
2012-10-16 14:20:00,23.31,23.38,23.31,23.35,6100.0,20.9105,20.9733,20.9105,20.9464,6100.0
2012-10-16 14:25:00,23.35,23.4,23.31,23.32,9200.0,20.9464,20.9913,20.9105,20.9195,9200.0
2012-10-16 14:30:00,23.32,23.35,23.32,23.35,3400.0,20.9195,20.9464,20.9195,20.9464,3400.0
2012-10-16 14:35:00,23.33,23.37,23.33,23.36,6800.0,20.9285,20.9644,20.9285,20.9554,6800.0
2012-10-16 14:40:00,23.34,23.37,23.34,23.35,6400.0,20.9375,20.9644,20.9375,20.9464,6400.0
2012-10-16 14:45:00,23.34,23.36,23.33,23.35,2100.0,20.9375,20.9554,20.9285,20.9464,2100.0
2012-10-16 14:50:00,23.36,23.37,23.32,23.35,50100.0,20.9554,20.9644,20.9195,20.9464,50100.0
2012-10-16 14:55:00,23.37,23.42,23.36,23.4,6500.0,20.9644,21.0092,20.9554,20.9913,6500.0
2012-10-16 15:00:00,23.42,23.42,23.39,23.41,5900.0,21.0092,21.0092,20.9823,21.0002,5900.0
2012-10-16 15:05:00,23.38,23.41,23.35,23.39,6000.0,20.9733,21.0002,20.9464,20.9823,6000.0
2012-10-16 15:10:00,23.39,23.42,23.36,23.42,6800.0,20.9823,21.0092,20.9554,21.0092,6800.0
2012-10-16 15:15:00,23.38,23.42,23.35,23.35,16300.0,20.9733,21.0092,20.9464,20.9464,16300.0
2012-10-16 15:20:00,23.36,23.37,23.35,23.36,17100.0,20.9554,20.9644,20.9464,20.9554,17100.0
2012-10-16 15:25:00,23.35,23.42,23.35,23.39,12400.0,20.9464,21.0092,20.9464,20.9823,12400.0
2012-10-16 15:30:00,23.39,23.41,23.37,23.39,11100.0,20.9823,21.0002,20.9644,20.9823,11100.0
2012-10-16 15:35:00,23.38,23.4,23.37,23.39,9300.0,20.9733,20.9913,20.9644,20.9823,9300.0
2012-10-16 15:40:00,23.39,23.4,23.36,23.38,19300.0,20.9823,20.9913,20.9554,20.9733,19300.0
2012-10-16 15:45:00,23.38,23.38,23.34,23.37,41100.0,20.9733,20.9733,20.9375,20.9644,41100.0
2012-10-16 15:50:00,23.38,23.39,23.35,23.37,48900.0,20.9733,20.9823,20.9464,20.9644,48900.0
2012-10-16 15:55:00,23.36,23.43,23.35,23.43,95900.0,20.9554,21.0182,20.9464,21.0182,95900.0
2012-10-17 09:30:00,23.2,23.45,22.9,22.97,47100.0,20.8119,21.0361,20.5427,20.6055,47100.0
2012-10-17 09:35:00,23.0,23.15,22.95,23.09,24700.0,20.6325,20.767,20.5876,20.7132,24700.0
2012-10-17 09:40:00,23.1,23.35,23.05,23.32,6400.0,20.7222,20.9464,20.6773,20.9195,6400.0
2012-10-17 09:45:00,23.28,23.31,23.15,23.31,5500.0,20.8836,20.9105,20.767,20.9105,5500.0
2012-10-17 09:50:00,23.31,23.38,23.18,23.26,4500.0,20.9105,20.9733,20.7939,20.8657,4500.0
2012-10-17 09:55:00,23.2,23.23,23.13,23.15,2600.0,20.8119,20.8388,20.7491,20.767,2600.0
2012-10-17 10:00:00,23.18,23.23,23.16,23.23,18100.0,20.7939,20.8388,20.776,20.8388,18100.0
2012-10-17 10:05:00,23.2,23.4,23.2,23.39,117300.0,20.8119,20.9913,20.8119,20.9823,117300.0
2012-10-17 10:10:00,23.38,23.39,23.35,23.37,5500.0,20.9733,20.9823,20.9464,20.9644,5500.0
2012-10-17 10:15:00,23.39,23.5,23.33,23.33,15400.0,20.9823,21.081,20.9285,20.9285,15400.0
2012-10-17 10:20:00,23.32,23.33,23.24,23.26,6300.0,20.9195,20.9285,20.8477,20.8657,6300.0
2012-10-17 10:25:00,23.28,23.29,23.26,23.28,3100.0,20.8836,20.8926,20.8657,20.8836,3100.0
2012-10-17 10:30:00,23.28,23.32,23.26,23.32,6000.0,20.8836,20.9195,20.8657,20.9195,6000.0
2012-10-17 10:35:00,23.32,23.33,23.3,23.33,3200.0,20.9195,20.9285,20.9016,20.9285,3200.0
2012-10-17 10:40:00,23.32,23.38,23.32,23.35,3900.0,20.9195,20.9733,20.9195,20.9464,3900.0
2012-10-17 10:45:00,23.34,23.4,23.34,23.4,2300.0,20.9375,20.9913,20.9375,20.9913,2300.0
2012-10-17 10:50:00,23.38,23.44,23.36,23.37,9800.0,20.9733,21.0272,20.9554,20.9644,9800.0
2012-10-17 10:55:00,23.37,23.37,23.25,23.26,13100.0,20.9644,20.9644,20.8567,20.8657,13100.0
2012-10-17 11:00:00,23.25,23.27,23.18,23.18,5800.0,20.8567,20.8747,20.7939,20.7939,5800.0
2012-10-17 11:05:00,23.2,23.23,23.2,23.23,2400.0,20.8119,20.8388,20.8119,20.8388,2400.0
2012-10-17 11:10:00,23.22,23.27,23.22,23.25,1800.0,20.8298,20.8747,20.8298,20.8567,1800.0
2012-10-17 11:15:00,23.27,23.27,23.19,23.2,4000.0,20.8747,20.8747,20.8029,20.8119,4000.0
2012-10-17 11:20:00,23.19,23.23,23.17,23.17,3100.0,20.8029,20.8388,20.785,20.785,3100.0
2012-10-17 11:25:00,23.2,23.25,23.17,23.23,13000.0,20.8119,20.8567,20.785,20.8388,13000.0
2012-10-17 11:30:00,23.23,23.23,23.18,23.21,5300.0,20.8388,20.8388,20.7939,20.8208,5300.0
2012-10-17 11:35:00,23.22,23.22,23.11,23.13,22800.0,20.8298,20.8298,20.7311,20.7491,22800.0
2012-10-17 11:40:00,23.14,23.21,23.08,23.1,10900.0,20.758,20.8208,20.7042,20.7222,10900.0
2012-10-17 11:45:00,23.12,23.18,23.11,23.18,5800.0,20.7401,20.7939,20.7311,20.7939,5800.0
2012-10-17 11:50:00,23.16,23.17,23.16,23.16,1600.0,20.776,20.785,20.776,20.776,1600.0
2012-10-17 11:55:00,23.16,23.16,23.08,23.08,4300.0,20.776,20.776,20.7042,20.7042,4300.0
2012-10-17 12:00:00,23.09,23.14,23.09,23.12,2100.0,20.7132,20.758,20.7132,20.7401,2100.0
2012-10-17 12:05:00,23.12,23.18,23.11,23.18,3800.0,20.7401,20.7939,20.7311,20.7939,3800.0
2012-10-17 12:10:00,23.18,23.2,23.18,23.2,1800.0,20.7939,20.8119,20.7939,20.8119,1800.0
2012-10-17 12:15:00,23.19,23.19,23.18,23.18,900.0,20.8029,20.8029,20.7939,20.7939,900.0
2012-10-17 12:20:00,23.17,23.25,23.17,23.25,5600.0,20.785,20.8567,20.785,20.8567,5600.0
2012-10-17 12:25:00,23.22,23.24,23.2,23.24,101900.0,20.8298,20.8477,20.8119,20.8477,101900.0
2012-10-17 12:30:00,23.24,23.29,23.19,23.24,48100.0,20.8477,20.8926,20.8029,20.8477,48100.0
2012-10-17 12:35:00,23.2,23.21,23.18,23.2,4400.0,20.8119,20.8208,20.7939,20.8119,4400.0
2012-10-17 12:40:00,23.2,23.24,23.2,23.24,1400.0,20.8119,20.8477,20.8119,20.8477,1400.0
2012-10-17 12:45:00,23.26,23.26,23.23,23.24,1500.0,20.8657,20.8657,20.8388,20.8477,1500.0
2012-10-17 12:50:00,23.24,23.25,23.23,23.25,51300.0,20.8477,20.8567,20.8388,20.8567,51300.0
2012-10-17 12:55:00,23.23,23.26,23.23,23.26,5100.0,20.8388,20.8657,20.8388,20.8657,5100.0
2012-10-17 13:00:00,23.26,23.32,23.26,23.29,4900.0,20.8657,20.9195,20.8657,20.8926,4900.0
2012-10-17 13:05:00,23.23,23.31,23.23,23.3,4800.0,20.8388,20.9105,20.8388,20.9016,4800.0
2012-10-17 13:10:00,23.3,23.33,23.27,23.31,8300.0,20.9016,20.9285,20.8747,20.9105,8300.0
2012-10-17 13:15:00,23.3,23.32,23.27,23.32,3800.0,20.9016,20.9195,20.8747,20.9195,3800.0
2012-10-17 13:20:00,23.3,23.32,23.29,23.32,900.0,20.9016,20.9195,20.8926,20.9195,900.0
2012-10-17 13:25:00,23.32,23.37,23.31,23.35,7200.0,20.9195,20.9644,20.9105,20.9464,7200.0
2012-10-17 13:30:00,23.35,23.35,23.3,23.33,11100.0,20.9464,20.9464,20.9016,20.9285,11100.0
2012-10-17 13:35:00,23.32,23.32,23.24,23.24,1200.0,20.9195,20.9195,20.8477,20.8477,1200.0
2012-10-17 13:40:00,23.23,23.23,23.17,23.2,3400.0,20.8388,20.8388,20.785,20.8119,3400.0
2012-10-17 13:45:00,23.19,23.19,23.13,23.16,2300.0,20.8029,20.8029,20.7491,20.776,2300.0
2012-10-17 13:50:00,23.16,23.2,23.15,23.17,2400.0,20.776,20.8119,20.767,20.785,2400.0
2012-10-17 13:55:00,23.16,23.19,23.15,23.17,8900.0,20.776,20.8029,20.767,20.785,8900.0
2012-10-17 14:00:00,23.18,23.21,23.17,23.18,5600.0,20.7939,20.8208,20.785,20.7939,5600.0
2012-10-17 14:05:00,23.18,23.2,23.13,23.2,3000.0,20.7939,20.8119,20.7491,20.8119,3000.0
2012-10-17 14:10:00,23.2,23.29,23.19,23.28,18200.0,20.8119,20.8926,20.8029,20.8836,18200.0
2012-10-17 14:15:00,23.28,23.28,23.25,23.26,2600.0,20.8836,20.8836,20.8567,20.8657,2600.0
2012-10-17 14:20:00,23.25,23.35,23.25,23.35,16400.0,20.8567,20.9464,20.8567,20.9464,16400.0
2012-10-17 14:25:00,23.35,23.37,23.32,23.32,2800.0,20.9464,20.9644,20.9195,20.9195,2800.0
2012-10-17 14:30:00,23.31,23.32,23.29,23.29,5200.0,20.9105,20.9195,20.8926,20.8926,5200.0
2012-10-17 14:35:00,23.29,23.34,23.29,23.32,6600.0,20.8926,20.9375,20.8926,20.9195,6600.0
2012-10-17 14:40:00,23.3,23.32,23.3,23.32,4500.0,20.9016,20.9195,20.9016,20.9195,4500.0
2012-10-17 14:45:00,23.34,23.37,23.33,23.34,4000.0,20.9375,20.9644,20.9285,20.9375,4000.0
2012-10-17 14:50:00,23.34,23.35,23.32,23.32,3300.0,20.9375,20.9464,20.9195,20.9195,3300.0
2012-10-17 14:55:00,23.34,23.37,23.33,23.35,8400.0,20.9375,20.9644,20.9285,20.9464,8400.0
2012-10-17 15:00:00,23.35,23.37,23.33,23.33,9300.0,20.9464,20.9644,20.9285,20.9285,9300.0
2012-10-17 15:05:00,23.33,23.34,23.31,23.34,10100.0,20.9285,20.9375,20.9105,20.9375,10100.0
2012-10-17 15:10:00,23.35,23.35,23.26,23.26,21500.0,20.9464,20.9464,20.8657,20.8657,21500.0
2012-10-17 15:15:00,23.26,23.26,23.21,23.21,17700.0,20.8657,20.8657,20.8208,20.8208,17700.0
2012-10-17 15:20:00,23.21,23.24,23.2,23.2,14900.0,20.8208,20.8477,20.8119,20.8119,14900.0
2012-10-17 15:25:00,23.21,23.24,23.2,23.23,11600.0,20.8208,20.8477,20.8119,20.8388,11600.0
2012-10-17 15:30:00,23.22,23.23,23.2,23.21,21200.0,20.8298,20.8388,20.8119,20.8208,21200.0
2012-10-17 15:35:00,23.21,23.25,23.2,23.23,16300.0,20.8208,20.8567,20.8119,20.8388,16300.0
2012-10-17 15:40:00,23.23,23.25,23.21,23.25,20500.0,20.8388,20.8567,20.8208,20.8567,20500.0
2012-10-17 15:45:00,23.25,23.25,23.19,23.19,27700.0,20.8567,20.8567,20.8029,20.8029,27700.0
2012-10-17 15:50:00,23.2,23.2,23.18,23.2,27200.0,20.8119,20.8119,20.7939,20.8119,27200.0
2012-10-17 15:55:00,23.19,23.2,23.17,23.18,46300.0,20.8029,20.8119,20.785,20.7939,46300.0
2012-10-18 09:30:00,22.9,23.07,22.78,23.04,42000.0,20.5427,20.6952,20.4351,20.6683,42000.0
2012-10-18 09:35:00,23.0,23.05,22.89,23.01,21200.0,20.6325,20.6773,20.5338,20.6414,21200.0
2012-10-18 09:40:00,23.01,23.01,22.65,22.91,41800.0,20.6414,20.6414,20.3185,20.5517,41800.0
2012-10-18 09:45:00,22.92,22.98,22.86,22.9,6800.0,20.5607,20.6145,20.5069,20.5427,6800.0
2012-10-18 09:50:00,22.92,23.02,22.91,23.0,27200.0,20.5607,20.6504,20.5517,20.6325,27200.0
2012-10-18 09:55:00,22.97,23.0,22.95,22.95,5900.0,20.6055,20.6325,20.5876,20.5876,5900.0
2012-10-18 10:00:00,22.94,23.13,22.94,23.02,104300.0,20.5786,20.7491,20.5786,20.6504,104300.0
2012-10-18 10:05:00,23.02,23.1,23.02,23.09,10200.0,20.6504,20.7222,20.6504,20.7132,10200.0
2012-10-18 10:10:00,23.08,23.1,23.03,23.09,46500.0,20.7042,20.7222,20.6594,20.7132,46500.0
2012-10-18 10:15:00,23.12,23.19,23.08,23.16,132600.0,20.7401,20.8029,20.7042,20.776,132600.0
2012-10-18 10:20:00,23.16,23.27,23.16,23.25,91400.0,20.776,20.8747,20.776,20.8567,91400.0
2012-10-18 10:25:00,23.25,23.35,23.22,23.31,112300.0,20.8567,20.9464,20.8298,20.9105,112300.0
2012-10-18 10:30:00,23.32,23.39,23.32,23.37,11900.0,20.9195,20.9823,20.9195,20.9644,11900.0
2012-10-18 10:35:00,23.39,23.44,23.38,23.42,9600.0,20.9823,21.0272,20.9733,21.0092,9600.0
2012-10-18 10:40:00,23.41,23.48,23.37,23.43,12700.0,21.0002,21.063,20.9644,21.0182,12700.0
2012-10-18 10:45:00,23.43,23.46,23.38,23.44,3000.0,21.0182,21.0451,20.9733,21.0272,3000.0
2012-10-18 10:50:00,23.44,23.49,23.44,23.48,7100.0,21.0272,21.072,21.0272,21.063,7100.0
2012-10-18 10:55:00,23.48,23.55,23.45,23.5,12800.0,21.063,21.1258,21.0361,21.081,12800.0
2012-10-18 11:00:00,23.5,23.53,23.47,23.52,28500.0,21.081,21.1079,21.0541,21.0989,28500.0
2012-10-18 11:05:00,23.52,23.52,23.4,23.42,24200.0,21.0989,21.0989,20.9913,21.0092,24200.0
2012-10-18 11:10:00,23.42,23.5,23.41,23.5,17800.0,21.0092,21.081,21.0002,21.081,17800.0
2012-10-18 11:15:00,23.49,23.5,23.44,23.47,11400.0,21.072,21.081,21.0272,21.0541,11400.0
2012-10-18 11:20:00,23.47,23.49,23.46,23.46,3400.0,21.0541,21.072,21.0451,21.0451,3400.0
2012-10-18 11:25:00,23.47,23.5,23.46,23.49,5300.0,21.0541,21.081,21.0451,21.072,5300.0
2012-10-18 11:30:00,23.5,23.51,23.48,23.5,35100.0,21.081,21.09,21.063,21.081,35100.0
2012-10-18 11:35:00,23.5,23.52,23.49,23.5,15300.0,21.081,21.0989,21.072,21.081,15300.0
2012-10-18 11:40:00,23.5,23.55,23.5,23.55,9900.0,21.081,21.1258,21.081,21.1258,9900.0
2012-10-18 11:45:00,23.57,23.6,23.57,23.59,7000.0,21.1438,21.1707,21.1438,21.1617,7000.0
2012-10-18 11:50:00,23.56,23.56,23.47,23.52,16700.0,21.1348,21.1348,21.0541,21.0989,16700.0
2012-10-18 11:55:00,23.54,23.59,23.52,23.57,9900.0,21.1169,21.1617,21.0989,21.1438,9900.0
2012-10-18 12:00:00,23.55,23.6,23.55,23.56,5500.0,21.1258,21.1707,21.1258,21.1348,5500.0
2012-10-18 12:05:00,23.56,23.56,23.47,23.48,7900.0,21.1348,21.1348,21.0541,21.063,7900.0
2012-10-18 12:10:00,23.49,23.51,23.49,23.5,5700.0,21.072,21.09,21.072,21.081,5700.0
2012-10-18 12:15:00,23.48,23.5,23.47,23.48,5100.0,21.063,21.081,21.0541,21.063,5100.0
2012-10-18 12:20:00,23.48,23.5,23.36,23.36,6600.0,21.063,21.081,20.9554,20.9554,6600.0
2012-10-18 12:25:00,23.41,23.41,23.35,23.38,5600.0,21.0002,21.0002,20.9464,20.9733,5600.0
2012-10-18 12:30:00,23.36,23.36,23.31,23.33,7000.0,20.9554,20.9554,20.9105,20.9285,7000.0
2012-10-18 12:35:00,23.33,23.38,23.32,23.35,4800.0,20.9285,20.9733,20.9195,20.9464,4800.0
2012-10-18 12:40:00,23.36,23.44,23.35,23.44,23600.0,20.9554,21.0272,20.9464,21.0272,23600.0
2012-10-18 12:45:00,23.4,23.45,23.4,23.45,31100.0,20.9913,21.0361,20.9913,21.0361,31100.0
2012-10-18 12:50:00,23.44,23.5,23.44,23.5,10800.0,21.0272,21.081,21.0272,21.081,10800.0
2012-10-18 12:55:00,23.48,23.49,23.45,23.47,7200.0,21.063,21.072,21.0361,21.0541,7200.0
2012-10-18 13:00:00,23.47,23.47,23.45,23.46,4700.0,21.0541,21.0541,21.0361,21.0451,4700.0
2012-10-18 13:05:00,23.45,23.47,23.44,23.44,18700.0,21.0361,21.0541,21.0272,21.0272,18700.0
2012-10-18 13:10:00,23.45,23.45,23.27,23.27,13800.0,21.0361,21.0361,20.8747,20.8747,13800.0
2012-10-18 13:15:00,23.28,23.32,23.28,23.32,2900.0,20.8836,20.9195,20.8836,20.9195,2900.0
2012-10-18 13:20:00,23.32,23.36,23.28,23.31,10000.0,20.9195,20.9554,20.8836,20.9105,10000.0
2012-10-18 13:25:00,23.31,23.35,23.29,23.34,11200.0,20.9105,20.9464,20.8926,20.9375,11200.0
2012-10-18 13:30:00,23.34,23.35,23.26,23.3,5500.0,20.9375,20.9464,20.8657,20.9016,5500.0
2012-10-18 13:35:00,23.3,23.3,23.26,23.28,6200.0,20.9016,20.9016,20.8657,20.8836,6200.0
2012-10-18 13:40:00,23.29,23.3,23.28,23.29,3900.0,20.8926,20.9016,20.8836,20.8926,3900.0
2012-10-18 13:45:00,23.29,23.3,23.25,23.28,26800.0,20.8926,20.9016,20.8567,20.8836,26800.0
2012-10-18 13:50:00,23.28,23.31,23.26,23.29,11000.0,20.8836,20.9105,20.8657,20.8926,11000.0
2012-10-18 13:55:00,23.29,23.3,23.26,23.29,9500.0,20.8926,20.9016,20.8657,20.8926,9500.0
2012-10-18 14:00:00,23.28,23.33,23.28,23.32,8300.0,20.8836,20.9285,20.8836,20.9195,8300.0
2012-10-18 14:05:00,23.31,23.35,23.28,23.3,10700.0,20.9105,20.9464,20.8836,20.9016,10700.0
2012-10-18 14:10:00,23.29,23.33,23.29,23.3,8300.0,20.8926,20.9285,20.8926,20.9016,8300.0
2012-10-18 14:15:00,23.3,23.33,23.27,23.3,10700.0,20.9016,20.9285,20.8747,20.9016,10700.0
2012-10-18 14:20:00,23.28,23.35,23.26,23.32,5200.0,20.8836,20.9464,20.8657,20.9195,5200.0
2012-10-18 14:25:00,23.32,23.32,23.28,23.28,6500.0,20.9195,20.9195,20.8836,20.8836,6500.0
2012-10-18 14:30:00,23.29,23.32,23.28,23.31,15000.0,20.8926,20.9195,20.8836,20.9105,15000.0
2012-10-18 14:35:00,23.31,23.35,23.29,23.3,29200.0,20.9105,20.9464,20.8926,20.9016,29200.0
2012-10-18 14:40:00,23.31,23.33,23.28,23.29,10400.0,20.9105,20.9285,20.8836,20.8926,10400.0
2012-10-18 14:45:00,23.29,23.34,23.26,23.28,14700.0,20.8926,20.9375,20.8657,20.8836,14700.0
2012-10-18 14:50:00,23.29,23.34,23.29,23.32,6000.0,20.8926,20.9375,20.8926,20.9195,6000.0
2012-10-18 14:55:00,23.32,23.35,23.3,23.32,23200.0,20.9195,20.9464,20.9016,20.9195,23200.0
2012-10-18 15:00:00,23.32,23.34,23.3,23.32,24600.0,20.9195,20.9375,20.9016,20.9195,24600.0
2012-10-18 15:05:00,23.3,23.33,23.28,23.32,22500.0,20.9016,20.9285,20.8836,20.9195,22500.0
2012-10-18 15:10:00,23.32,23.32,23.28,23.29,16500.0,20.9195,20.9195,20.8836,20.8926,16500.0
2012-10-18 15:15:00,23.28,23.3,23.26,23.29,9600.0,20.8836,20.9016,20.8657,20.8926,9600.0
2012-10-18 15:20:00,23.3,23.32,23.26,23.27,39700.0,20.9016,20.9195,20.8657,20.8747,39700.0
2012-10-18 15:25:00,23.28,23.3,23.25,23.3,23400.0,20.8836,20.9016,20.8567,20.9016,23400.0
2012-10-18 15:30:00,23.28,23.32,23.28,23.28,23300.0,20.8836,20.9195,20.8836,20.8836,23300.0
2012-10-18 15:35:00,23.29,23.32,23.29,23.29,20200.0,20.8926,20.9195,20.8926,20.8926,20200.0
2012-10-18 15:40:00,23.29,23.32,23.26,23.31,21200.0,20.8926,20.9195,20.8657,20.9105,21200.0
2012-10-18 15:45:00,23.31,23.31,23.25,23.27,20600.0,20.9105,20.9105,20.8567,20.8747,20600.0
2012-10-18 15:50:00,23.27,23.28,23.21,23.21,33100.0,20.8747,20.8836,20.8208,20.8208,33100.0
2012-10-18 15:55:00,23.22,23.22,23.18,23.21,61800.0,20.8298,20.8298,20.7939,20.8208,61800.0
2012-10-19 09:30:00,22.95,23.17,22.95,23.02,13300.0,20.5876,20.785,20.5876,20.6504,13300.0
2012-10-19 09:35:00,22.97,23.0,22.84,22.84,6200.0,20.6055,20.6325,20.4889,20.4889,6200.0
2012-10-19 09:40:00,22.86,22.91,22.83,22.88,6500.0,20.5069,20.5517,20.48,20.5248,6500.0
2012-10-19 09:45:00,22.83,22.86,22.74,22.77,5400.0,20.48,20.5069,20.3992,20.4261,5400.0
2012-10-19 09:50:00,22.78,22.88,22.68,22.83,10700.0,20.4351,20.5248,20.3454,20.48,10700.0
2012-10-19 09:55:00,22.86,22.91,22.78,22.87,6400.0,20.5069,20.5517,20.4351,20.5158,6400.0
2012-10-19 10:00:00,22.83,22.84,22.76,22.77,2800.0,20.48,20.4889,20.4172,20.4261,2800.0
2012-10-19 10:05:00,22.75,22.81,22.75,22.81,1200.0,20.4082,20.462,20.4082,20.462,1200.0
2012-10-19 10:10:00,22.8,22.8,22.76,22.78,800.0,20.453,20.453,20.4172,20.4351,800.0
2012-10-19 10:15:00,22.75,22.76,22.69,22.7,3700.0,20.4082,20.4172,20.3544,20.3633,3700.0
2012-10-19 10:20:00,22.69,22.69,22.61,22.66,11400.0,20.3544,20.3544,20.2826,20.3274,11400.0
2012-10-19 10:25:00,22.65,22.73,22.65,22.69,6300.0,20.3185,20.3902,20.3185,20.3544,6300.0
2012-10-19 10:30:00,22.7,22.72,22.69,22.71,1300.0,20.3633,20.3813,20.3544,20.3723,1300.0
2012-10-19 10:35:00,22.68,22.71,22.68,22.71,900.0,20.3454,20.3723,20.3454,20.3723,900.0
2012-10-19 10:40:00,22.7,22.71,22.67,22.69,4800.0,20.3633,20.3723,20.3364,20.3544,4800.0
2012-10-19 10:45:00,22.69,22.7,22.63,22.64,18900.0,20.3544,20.3633,20.3005,20.3095,18900.0
2012-10-19 10:50:00,22.62,22.64,22.57,22.57,6700.0,20.2916,20.3095,20.2467,20.2467,6700.0
2012-10-19 10:55:00,22.57,22.58,22.53,22.55,4400.0,20.2467,20.2557,20.2108,20.2288,4400.0
2012-10-19 11:00:00,22.55,22.55,22.51,22.51,5200.0,20.2288,20.2288,20.1929,20.1929,5200.0
2012-10-19 11:05:00,22.52,22.55,22.5,22.5,8800.0,20.2019,20.2288,20.1839,20.1839,8800.0
2012-10-19 11:10:00,22.5,22.53,22.38,22.38,14900.0,20.1839,20.2108,20.0763,20.0763,14900.0
2012-10-19 11:15:00,22.38,22.44,22.37,22.39,9500.0,20.0763,20.1301,20.0673,20.0852,9500.0
2012-10-19 11:20:00,22.39,22.4,22.35,22.39,9500.0,20.0852,20.0942,20.0494,20.0852,9500.0
2012-10-19 11:25:00,22.37,22.38,22.34,22.35,7000.0,20.0673,20.0763,20.0404,20.0494,7000.0
2012-10-19 11:30:00,22.35,22.42,22.31,22.39,11900.0,20.0494,20.1122,20.0135,20.0852,11900.0
2012-10-19 11:35:00,22.39,22.4,22.33,22.33,6900.0,20.0852,20.0942,20.0314,20.0314,6900.0
2012-10-19 11:40:00,22.31,22.35,22.3,22.31,11400.0,20.0135,20.0494,20.0045,20.0135,11400.0
2012-10-19 11:45:00,22.29,22.32,22.25,22.25,7300.0,19.9955,20.0224,19.9597,19.9597,7300.0
2012-10-19 11:50:00,22.25,22.26,22.19,22.21,9200.0,19.9597,19.9686,19.9058,19.9238,9200.0
2012-10-19 11:55:00,22.21,22.22,22.15,22.18,29400.0,19.9238,19.9327,19.8699,19.8969,29400.0
2012-10-19 12:00:00,22.18,22.18,22.14,22.15,22900.0,19.8969,19.8969,19.861,19.8699,22900.0
2012-10-19 12:05:00,22.16,22.16,22.13,22.13,6800.0,19.8789,19.8789,19.852,19.852,6800.0
2012-10-19 12:10:00,22.14,22.18,22.13,22.13,12900.0,19.861,19.8969,19.852,19.852,12900.0
2012-10-19 12:15:00,22.12,22.14,22.1,22.1,15100.0,19.843,19.861,19.8251,19.8251,15100.0
2012-10-19 12:20:00,22.13,22.15,22.1,22.12,22200.0,19.852,19.8699,19.8251,19.843,22200.0
2012-10-19 12:25:00,22.12,22.13,22.04,22.04,21100.0,19.843,19.852,19.7713,19.7713,21100.0
2012-10-19 12:30:00,22.04,22.06,22.02,22.04,18900.0,19.7713,19.7892,19.7533,19.7713,18900.0
2012-10-19 12:35:00,22.05,22.1,22.04,22.09,21500.0,19.7802,19.8251,19.7713,19.8161,21500.0
2012-10-19 12:40:00,22.1,22.18,22.1,22.15,33100.0,19.8251,19.8969,19.8251,19.8699,33100.0
2012-10-19 12:45:00,22.16,22.16,22.13,22.14,13100.0,19.8789,19.8789,19.852,19.861,13100.0
2012-10-19 12:50:00,22.14,22.16,22.13,22.14,9900.0,19.861,19.8789,19.852,19.861,9900.0
2012-10-19 12:55:00,22.13,22.13,22.09,22.11,7000.0,19.852,19.852,19.8161,19.8341,7000.0
2012-10-19 13:00:00,22.1,22.11,22.05,22.09,15900.0,19.8251,19.8341,19.7802,19.8161,15900.0
2012-10-19 13:05:00,22.12,22.2,22.1,22.17,39800.0,19.843,19.9148,19.8251,19.8879,39800.0
2012-10-19 13:10:00,22.19,22.23,22.15,22.17,18200.0,19.9058,19.9417,19.8699,19.8879,18200.0
2012-10-19 13:15:00,22.18,22.2,22.16,22.16,9000.0,19.8969,19.9148,19.8789,19.8789,9000.0
2012-10-19 13:20:00,22.15,22.17,22.14,22.14,7500.0,19.8699,19.8879,19.861,19.861,7500.0
2012-10-19 13:25:00,22.15,22.18,22.12,22.13,27600.0,19.8699,19.8969,19.843,19.852,27600.0
2012-10-19 13:30:00,22.13,22.13,22.1,22.13,7400.0,19.852,19.852,19.8251,19.852,7400.0
2012-10-19 13:35:00,22.12,22.17,22.12,22.15,22100.0,19.843,19.8879,19.843,19.8699,22100.0
2012-10-19 13:40:00,22.13,22.17,22.1,22.13,22100.0,19.852,19.8879,19.8251,19.852,22100.0
2012-10-19 13:45:00,22.13,22.14,22.09,22.1,10300.0,19.852,19.861,19.8161,19.8251,10300.0
2012-10-19 13:50:00,22.09,22.18,22.09,22.14,18900.0,19.8161,19.8969,19.8161,19.861,18900.0
2012-10-19 13:55:00,22.13,22.19,22.13,22.18,56800.0,19.852,19.9058,19.852,19.8969,56800.0
2012-10-19 14:00:00,22.18,22.27,22.17,22.27,113800.0,19.8969,19.9776,19.8879,19.9776,113800.0
2012-10-19 14:05:00,22.27,22.31,22.25,22.31,112600.0,19.9776,20.0135,19.9597,20.0135,112600.0
2012-10-19 14:10:00,22.3,22.31,22.24,22.29,13500.0,20.0045,20.0135,19.9507,19.9955,13500.0
2012-10-19 14:15:00,22.29,22.31,22.27,22.29,10500.0,19.9955,20.0135,19.9776,19.9955,10500.0
2012-10-19 14:20:00,22.28,22.29,22.26,22.28,7400.0,19.9866,19.9955,19.9686,19.9866,7400.0
2012-10-19 14:25:00,22.28,22.28,22.2,22.25,10600.0,19.9866,19.9866,19.9148,19.9597,10600.0
2012-10-19 14:30:00,22.26,22.31,22.22,22.25,23300.0,19.9686,20.0135,19.9327,19.9597,23300.0
2012-10-19 14:35:00,22.25,22.26,22.21,22.26,14100.0,19.9597,19.9686,19.9238,19.9686,14100.0
2012-10-19 14:40:00,22.25,22.29,22.21,22.24,15400.0,19.9597,19.9955,19.9238,19.9507,15400.0
2012-10-19 14:45:00,22.26,22.34,22.25,22.34,13000.0,19.9686,20.0404,19.9597,20.0404,13000.0
2012-10-19 14:50:00,22.33,22.33,22.26,22.31,9600.0,20.0314,20.0314,19.9686,20.0135,9600.0
2012-10-19 14:55:00,22.3,22.35,22.29,22.33,12000.0,20.0045,20.0494,19.9955,20.0314,12000.0
2012-10-19 15:00:00,22.33,22.35,22.31,22.32,13900.0,20.0314,20.0494,20.0135,20.0224,13900.0
2012-10-19 15:05:00,22.32,22.36,22.31,22.35,35100.0,20.0224,20.0583,20.0135,20.0494,35100.0
2012-10-19 15:10:00,22.35,22.37,22.31,22.32,16100.0,20.0494,20.0673,20.0135,20.0224,16100.0
2012-10-19 15:15:00,22.33,22.38,22.3,22.36,21600.0,20.0314,20.0763,20.0045,20.0583,21600.0
2012-10-19 15:20:00,22.37,22.37,22.29,22.32,33000.0,20.0673,20.0673,19.9955,20.0224,33000.0
2012-10-19 15:25:00,22.32,22.37,22.28,22.29,22400.0,20.0224,20.0673,19.9866,19.9955,22400.0
2012-10-19 15:30:00,22.29,22.36,22.29,22.3,18500.0,19.9955,20.0583,19.9955,20.0045,18500.0
2012-10-19 15:35:00,22.31,22.36,22.3,22.35,21900.0,20.0135,20.0583,20.0045,20.0494,21900.0
2012-10-19 15:40:00,22.35,22.36,22.32,22.35,30000.0,20.0494,20.0583,20.0224,20.0494,30000.0
2012-10-19 15:45:00,22.35,22.36,22.31,22.33,28800.0,20.0494,20.0583,20.0135,20.0314,28800.0
2012-10-19 15:50:00,22.33,22.36,22.28,22.33,32400.0,20.0314,20.0583,19.9866,20.0314,32400.0
2012-10-19 15:55:00,22.33,22.33,22.16,22.23,149900.0,20.0314,20.0314,19.8789,19.9417,149900.0
2012-10-22 09:30:00,22.37,22.42,22.23,22.23,10900.0,20.0673,20.1122,19.9417,19.9417,10900.0
2012-10-22 09:35:00,22.28,22.47,22.27,22.33,29300.0,19.9866,20.157,19.9776,20.0314,29300.0
2012-10-22 09:40:00,22.37,22.4,22.24,22.25,27700.0,20.0673,20.0942,19.9507,19.9597,27700.0
2012-10-22 09:45:00,22.26,22.26,22.22,22.24,11100.0,19.9686,19.9686,19.9327,19.9507,11100.0
2012-10-22 09:50:00,22.24,22.29,22.21,22.29,9300.0,19.9507,19.9955,19.9238,19.9955,9300.0
2012-10-22 09:55:00,22.25,22.25,22.12,22.18,14400.0,19.9597,19.9597,19.843,19.8969,14400.0
2012-10-22 10:00:00,22.21,22.33,22.2,22.29,18900.0,19.9238,20.0314,19.9148,19.9955,18900.0
2012-10-22 10:05:00,22.28,22.32,22.24,22.25,37500.0,19.9866,20.0224,19.9507,19.9597,37500.0
2012-10-22 10:10:00,22.26,22.28,22.21,22.22,14900.0,19.9686,19.9866,19.9238,19.9327,14900.0
2012-10-22 10:15:00,22.21,22.22,22.13,22.15,9500.0,19.9238,19.9327,19.852,19.8699,9500.0
2012-10-22 10:20:00,22.16,22.19,22.11,22.14,9000.0,19.8789,19.9058,19.8341,19.861,9000.0
2012-10-22 10:25:00,22.12,22.17,22.1,22.16,11300.0,19.843,19.8879,19.8251,19.8789,11300.0
2012-10-22 10:30:00,22.16,22.16,22.06,22.07,13000.0,19.8789,19.8789,19.7892,19.7982,13000.0
2012-10-22 10:35:00,22.07,22.13,21.97,21.99,36000.0,19.7982,19.852,19.7085,19.7264,36000.0
2012-10-22 10:40:00,21.99,22.0,21.93,22.0,28800.0,19.7264,19.7354,19.6726,19.7354,28800.0
2012-10-22 10:45:00,22.0,22.02,21.94,21.97,18700.0,19.7354,19.7533,19.6816,19.7085,18700.0
2012-10-22 10:50:00,22.0,22.01,21.95,21.97,16800.0,19.7354,19.7444,19.6905,19.7085,16800.0
2012-10-22 10:55:00,21.97,21.97,21.9,21.92,13500.0,19.7085,19.7085,19.6457,19.6636,13500.0
2012-10-22 11:00:00,21.92,21.92,21.89,21.92,16300.0,19.6636,19.6636,19.6367,19.6636,16300.0
2012-10-22 11:05:00,21.91,21.92,21.88,21.9,18200.0,19.6547,19.6636,19.6277,19.6457,18200.0
2012-10-22 11:10:00,21.9,21.92,21.82,21.82,18500.0,19.6457,19.6636,19.5739,19.5739,18500.0
2012-10-22 11:15:00,21.84,21.84,21.75,21.76,46600.0,19.5919,19.5919,19.5111,19.5201,46600.0
2012-10-22 11:20:00,21.76,21.77,21.71,21.72,36600.0,19.5201,19.5291,19.4752,19.4842,36600.0
2012-10-22 11:25:00,21.72,21.73,21.65,21.7,37000.0,19.4842,19.4932,19.4214,19.4663,37000.0
2012-10-22 11:30:00,21.72,21.77,21.69,21.72,22900.0,19.4842,19.5291,19.4573,19.4842,22900.0
2012-10-22 11:35:00,21.73,21.76,21.72,21.74,23300.0,19.4932,19.5201,19.4842,19.5022,23300.0
2012-10-22 11:40:00,21.76,21.83,21.74,21.8,14500.0,19.5201,19.5829,19.5022,19.556,14500.0
2012-10-22 11:45:00,21.81,21.86,21.76,21.86,16700.0,19.5649,19.6098,19.5201,19.6098,16700.0
2012-10-22 11:50:00,21.86,21.86,21.8,21.8,25400.0,19.6098,19.6098,19.556,19.556,25400.0
2012-10-22 11:55:00,21.79,21.8,21.75,21.75,11000.0,19.547,19.556,19.5111,19.5111,11000.0
2012-10-22 12:00:00,21.76,21.76,21.66,21.66,43000.0,19.5201,19.5201,19.4304,19.4304,43000.0
2012-10-22 12:05:00,21.67,21.77,21.67,21.77,20700.0,19.4394,19.5291,19.4394,19.5291,20700.0
2012-10-22 12:10:00,21.76,21.76,21.69,21.73,14200.0,19.5201,19.5201,19.4573,19.4932,14200.0
2012-10-22 12:15:00,21.73,21.74,21.7,21.71,11800.0,19.4932,19.5022,19.4663,19.4752,11800.0
2012-10-22 12:20:00,21.71,21.76,21.7,21.75,11800.0,19.4752,19.5201,19.4663,19.5111,11800.0
2012-10-22 12:25:00,21.75,21.75,21.68,21.69,12900.0,19.5111,19.5111,19.4483,19.4573,12900.0
2012-10-22 12:30:00,21.69,21.73,21.67,21.72,23200.0,19.4573,19.4932,19.4394,19.4842,23200.0
2012-10-22 12:35:00,21.72,21.72,21.68,21.7,22000.0,19.4842,19.4842,19.4483,19.4663,22000.0
2012-10-22 12:40:00,21.72,21.72,21.67,21.69,15900.0,19.4842,19.4842,19.4394,19.4573,15900.0
2012-10-22 12:45:00,21.69,21.71,21.66,21.67,10800.0,19.4573,19.4752,19.4304,19.4394,10800.0
2012-10-22 12:50:00,21.67,21.67,21.63,21.65,20700.0,19.4394,19.4394,19.4035,19.4214,20700.0
2012-10-22 12:55:00,21.66,21.72,21.65,21.7,7000.0,19.4304,19.4842,19.4214,19.4663,7000.0
2012-10-22 13:00:00,21.7,21.72,21.68,21.71,24200.0,19.4663,19.4842,19.4483,19.4752,24200.0
2012-10-22 13:05:00,21.7,21.7,21.6,21.64,19700.0,19.4663,19.4663,19.3766,19.4124,19700.0
2012-10-22 13:10:00,21.64,21.65,21.55,21.55,28500.0,19.4124,19.4214,19.3317,19.3317,28500.0
2012-10-22 13:15:00,21.56,21.57,21.52,21.54,29900.0,19.3407,19.3497,19.3048,19.3227,29900.0
2012-10-22 13:20:00,21.54,21.61,21.48,21.61,31500.0,19.3227,19.3855,19.2689,19.3855,31500.0
2012-10-22 13:25:00,21.63,21.63,21.54,21.54,13000.0,19.4035,19.4035,19.3227,19.3227,13000.0
2012-10-22 13:30:00,21.51,21.52,21.48,21.48,20200.0,19.2958,19.3048,19.2689,19.2689,20200.0
2012-10-22 13:35:00,21.5,21.51,21.46,21.5,9900.0,19.2869,19.2958,19.251,19.2869,9900.0
2012-10-22 13:40:00,21.48,21.49,21.4,21.43,26600.0,19.2689,19.2779,19.1971,19.2241,26600.0
2012-10-22 13:45:00,21.43,21.46,21.4,21.46,41300.0,19.2241,19.251,19.1971,19.251,41300.0
2012-10-22 13:50:00,21.43,21.54,21.42,21.54,37700.0,19.2241,19.3227,19.2151,19.3227,37700.0
2012-10-22 13:55:00,21.53,21.53,21.48,21.51,19400.0,19.3138,19.3138,19.2689,19.2958,19400.0
2012-10-22 14:00:00,21.53,21.54,21.49,21.53,23900.0,19.3138,19.3227,19.2779,19.3138,23900.0
2012-10-22 14:05:00,21.54,21.54,21.5,21.52,13200.0,19.3227,19.3227,19.2869,19.3048,13200.0
2012-10-22 14:10:00,21.53,21.53,21.49,21.51,22700.0,19.3138,19.3138,19.2779,19.2958,22700.0
2012-10-22 14:15:00,21.51,21.65,21.5,21.59,35300.0,19.2958,19.4214,19.2869,19.3676,35300.0
2012-10-22 14:20:00,21.58,21.63,21.56,21.61,17400.0,19.3586,19.4035,19.3407,19.3855,17400.0
2012-10-22 14:25:00,21.61,21.61,21.56,21.6,16800.0,19.3855,19.3855,19.3407,19.3766,16800.0
2012-10-22 14:30:00,21.59,21.62,21.57,21.58,21700.0,19.3676,19.3945,19.3497,19.3586,21700.0
2012-10-22 14:35:00,21.58,21.6,21.55,21.58,19500.0,19.3586,19.3766,19.3317,19.3586,19500.0
2012-10-22 14:40:00,21.58,21.62,21.54,21.54,21900.0,19.3586,19.3945,19.3227,19.3227,21900.0
2012-10-22 14:45:00,21.53,21.55,21.51,21.52,23000.0,19.3138,19.3317,19.2958,19.3048,23000.0
2012-10-22 14:50:00,21.52,21.55,21.49,21.5,30600.0,19.3048,19.3317,19.2779,19.2869,30600.0
2012-10-22 14:55:00,21.5,21.51,21.48,21.51,15800.0,19.2869,19.2958,19.2689,19.2958,15800.0
2012-10-22 15:00:00,21.5,21.52,21.48,21.5,27300.0,19.2869,19.3048,19.2689,19.2869,27300.0
2012-10-22 15:05:00,21.5,21.52,21.48,21.49,25000.0,19.2869,19.3048,19.2689,19.2779,25000.0
2012-10-22 15:10:00,21.5,21.52,21.46,21.5,74300.0,19.2869,19.3048,19.251,19.2869,74300.0
2012-10-22 15:15:00,21.5,21.56,21.49,21.56,31500.0,19.2869,19.3407,19.2779,19.3407,31500.0
2012-10-22 15:20:00,21.56,21.64,21.54,21.64,26200.0,19.3407,19.4124,19.3227,19.4124,26200.0
2012-10-22 15:25:00,21.64,21.7,21.63,21.65,43700.0,19.4124,19.4663,19.4035,19.4214,43700.0
2012-10-22 15:30:00,21.65,21.69,21.63,21.64,34800.0,19.4214,19.4573,19.4035,19.4124,34800.0
2012-10-22 15:35:00,21.64,21.65,21.61,21.65,36400.0,19.4124,19.4214,19.3855,19.4214,36400.0
2012-10-22 15:40:00,21.65,21.68,21.63,21.65,46700.0,19.4214,19.4483,19.4035,19.4214,46700.0
2012-10-22 15:45:00,21.65,21.73,21.63,21.71,44600.0,19.4214,19.4932,19.4035,19.4752,44600.0
2012-10-22 15:50:00,21.71,21.74,21.71,21.74,26000.0,19.4752,19.5022,19.4752,19.5022,26000.0
2012-10-22 15:55:00,21.73,21.75,21.71,21.71,66700.0,19.4932,19.5111,19.4752,19.4752,66700.0
2012-10-23 09:30:00,21.42,21.42,21.22,21.28,35800.0,19.2151,19.2151,19.0357,19.0895,35800.0
2012-10-23 09:35:00,21.25,21.37,21.24,21.35,13100.0,19.0626,19.1702,19.0536,19.1523,13100.0
2012-10-23 09:40:00,21.36,21.45,21.31,21.41,16000.0,19.1613,19.242,19.1164,19.2061,16000.0
2012-10-23 09:45:00,21.41,21.47,21.34,21.42,7000.0,19.2061,19.2599,19.1433,19.2151,7000.0
2012-10-23 09:50:00,21.44,21.5,21.44,21.49,4900.0,19.233,19.2869,19.233,19.2779,4900.0
2012-10-23 09:55:00,21.48,21.49,21.44,21.49,4300.0,19.2689,19.2779,19.233,19.2779,4300.0
2012-10-23 10:00:00,21.5,21.6,21.46,21.54,21900.0,19.2869,19.3766,19.251,19.3227,21900.0
2012-10-23 10:05:00,21.52,21.59,21.48,21.56,24800.0,19.3048,19.3676,19.2689,19.3407,24800.0
2012-10-23 10:10:00,21.55,21.63,21.53,21.63,21200.0,19.3317,19.4035,19.3138,19.4035,21200.0
2012-10-23 10:15:00,21.63,21.68,21.54,21.68,37200.0,19.4035,19.4483,19.3227,19.4483,37200.0
2012-10-23 10:20:00,21.66,21.73,21.51,21.59,67300.0,19.4304,19.4932,19.2958,19.3676,67300.0
2012-10-23 10:25:00,21.57,21.57,21.44,21.44,24700.0,19.3497,19.3497,19.233,19.233,24700.0
2012-10-23 10:30:00,21.47,21.47,21.37,21.44,14100.0,19.2599,19.2599,19.1702,19.233,14100.0
2012-10-23 10:35:00,21.44,21.52,21.44,21.5,17300.0,19.233,19.3048,19.233,19.2869,17300.0
2012-10-23 10:40:00,21.53,21.56,21.52,21.52,5000.0,19.3138,19.3407,19.3048,19.3048,5000.0
2012-10-23 10:45:00,21.53,21.57,21.51,21.55,5200.0,19.3138,19.3497,19.2958,19.3317,5200.0
2012-10-23 10:50:00,21.56,21.61,21.56,21.61,11700.0,19.3407,19.3855,19.3407,19.3855,11700.0
2012-10-23 10:55:00,21.62,21.67,21.62,21.67,6800.0,19.3945,19.4394,19.3945,19.4394,6800.0
2012-10-23 11:00:00,21.68,21.76,21.68,21.7,14300.0,19.4483,19.5201,19.4483,19.4663,14300.0
2012-10-23 11:05:00,21.68,21.75,21.68,21.75,8600.0,19.4483,19.5111,19.4483,19.5111,8600.0
2012-10-23 11:10:00,21.76,21.79,21.75,21.77,5100.0,19.5201,19.547,19.5111,19.5291,5100.0
2012-10-23 11:15:00,21.75,21.8,21.73,21.8,3900.0,19.5111,19.556,19.4932,19.556,3900.0
2012-10-23 11:20:00,21.79,21.83,21.78,21.83,5300.0,19.547,19.5829,19.538,19.5829,5300.0
2012-10-23 11:25:00,21.82,21.86,21.77,21.8,8300.0,19.5739,19.6098,19.5291,19.556,8300.0
2012-10-23 11:30:00,21.8,21.8,21.68,21.69,7300.0,19.556,19.556,19.4483,19.4573,7300.0
2012-10-23 11:35:00,21.69,21.76,21.69,21.75,3600.0,19.4573,19.5201,19.4573,19.5111,3600.0
2012-10-23 11:40:00,21.77,21.77,21.68,21.68,10300.0,19.5291,19.5291,19.4483,19.4483,10300.0
2012-10-23 11:45:00,21.68,21.71,21.67,21.67,3200.0,19.4483,19.4752,19.4394,19.4394,3200.0
2012-10-23 11:50:00,21.68,21.69,21.67,21.68,7900.0,19.4483,19.4573,19.4394,19.4483,7900.0
2012-10-23 11:55:00,21.68,21.68,21.63,21.67,22600.0,19.4483,19.4483,19.4035,19.4394,22600.0
2012-10-23 12:00:00,21.67,21.69,21.65,21.68,4100.0,19.4394,19.4573,19.4214,19.4483,4100.0
2012-10-23 12:05:00,21.66,21.72,21.63,21.72,5300.0,19.4304,19.4842,19.4035,19.4842,5300.0
2012-10-23 12:10:00,21.72,21.73,21.7,21.72,7300.0,19.4842,19.4932,19.4663,19.4842,7300.0
2012-10-23 12:15:00,21.72,21.72,21.69,21.71,9200.0,19.4842,19.4842,19.4573,19.4752,9200.0
2012-10-23 12:20:00,21.72,21.73,21.7,21.73,6700.0,19.4842,19.4932,19.4663,19.4932,6700.0
2012-10-23 12:25:00,21.73,21.77,21.72,21.77,5500.0,19.4932,19.5291,19.4842,19.5291,5500.0
2012-10-23 12:30:00,21.75,21.83,21.74,21.8,6500.0,19.5111,19.5829,19.5022,19.556,6500.0
2012-10-23 12:35:00,21.8,21.87,21.8,21.82,23700.0,19.556,19.6188,19.556,19.5739,23700.0
2012-10-23 12:40:00,21.84,21.93,21.84,21.92,16800.0,19.5919,19.6726,19.5919,19.6636,16800.0
2012-10-23 12:45:00,21.93,21.96,21.93,21.94,17200.0,19.6726,19.6995,19.6726,19.6816,17200.0
2012-10-23 12:50:00,21.96,21.99,21.96,21.99,7300.0,19.6995,19.7264,19.6995,19.7264,7300.0
2012-10-23 12:55:00,22.0,22.07,22.0,22.06,14800.0,19.7354,19.7982,19.7354,19.7892,14800.0
2012-10-23 13:00:00,22.07,22.19,22.07,22.18,11400.0,19.7982,19.9058,19.7982,19.8969,11400.0
2012-10-23 13:05:00,22.18,22.19,22.12,22.16,19300.0,19.8969,19.9058,19.843,19.8789,19300.0
2012-10-23 13:10:00,22.17,22.21,22.16,22.21,23800.0,19.8879,19.9238,19.8789,19.9238,23800.0
2012-10-23 13:15:00,22.2,22.22,22.09,22.09,33400.0,19.9148,19.9327,19.8161,19.8161,33400.0
2012-10-23 13:20:00,22.09,22.18,22.09,22.17,15000.0,19.8161,19.8969,19.8161,19.8879,15000.0
2012-10-23 13:25:00,22.17,22.22,22.17,22.21,4600.0,19.8879,19.9327,19.8879,19.9238,4600.0
2012-10-23 13:30:00,22.22,22.24,22.2,22.2,13800.0,19.9327,19.9507,19.9148,19.9148,13800.0
2012-10-23 13:35:00,22.2,22.2,22.17,22.18,8700.0,19.9148,19.9148,19.8879,19.8969,8700.0
2012-10-23 13:40:00,22.19,22.19,22.16,22.18,23600.0,19.9058,19.9058,19.8789,19.8969,23600.0
2012-10-23 13:45:00,22.18,22.19,22.17,22.18,16800.0,19.8969,19.9058,19.8879,19.8969,16800.0
2012-10-23 13:50:00,22.18,22.2,22.14,22.15,44400.0,19.8969,19.9148,19.861,19.8699,44400.0
2012-10-23 13:55:00,22.16,22.16,22.05,22.15,13600.0,19.8789,19.8789,19.7802,19.8699,13600.0
2012-10-23 14:00:00,22.15,22.16,22.1,22.16,9700.0,19.8699,19.8789,19.8251,19.8789,9700.0
2012-10-23 14:05:00,22.14,22.15,22.09,22.11,7100.0,19.861,19.8699,19.8161,19.8341,7100.0
2012-10-23 14:10:00,22.12,22.13,21.98,21.99,47100.0,19.843,19.852,19.7174,19.7264,47100.0
2012-10-23 14:15:00,21.98,22.01,21.98,22.0,14800.0,19.7174,19.7444,19.7174,19.7354,14800.0
2012-10-23 14:20:00,21.99,22.06,21.99,22.06,16000.0,19.7264,19.7892,19.7264,19.7892,16000.0
2012-10-23 14:25:00,22.07,22.15,22.07,22.09,19200.0,19.7982,19.8699,19.7982,19.8161,19200.0
2012-10-23 14:30:00,22.08,22.15,22.06,22.15,13400.0,19.8072,19.8699,19.7892,19.8699,13400.0
2012-10-23 14:35:00,22.15,22.22,22.15,22.22,17700.0,19.8699,19.9327,19.8699,19.9327,17700.0
2012-10-23 14:40:00,22.22,22.31,22.21,22.28,22400.0,19.9327,20.0135,19.9238,19.9866,22400.0
2012-10-23 14:45:00,22.29,22.37,22.27,22.33,18500.0,19.9955,20.0673,19.9776,20.0314,18500.0
2012-10-23 14:50:00,22.32,22.33,22.28,22.29,23800.0,20.0224,20.0314,19.9866,19.9955,23800.0
2012-10-23 14:55:00,22.3,22.32,22.29,22.29,28100.0,20.0045,20.0224,19.9955,19.9955,28100.0
2012-10-23 15:00:00,22.3,22.41,22.3,22.39,34400.0,20.0045,20.1032,20.0045,20.0852,34400.0
2012-10-23 15:05:00,22.39,22.43,22.37,22.43,31800.0,20.0852,20.1211,20.0673,20.1211,31800.0
2012-10-23 15:10:00,22.43,22.49,22.4,22.47,34100.0,20.1211,20.1749,20.0942,20.157,34100.0
2012-10-23 15:15:00,22.48,22.51,22.41,22.5,55500.0,20.166,20.1929,20.1032,20.1839,55500.0
2012-10-23 15:20:00,22.48,22.58,22.48,22.57,43500.0,20.166,20.2557,20.166,20.2467,43500.0
2012-10-23 15:25:00,22.56,22.6,22.43,22.44,62600.0,20.2377,20.2736,20.1211,20.1301,62600.0
2012-10-23 15:30:00,22.43,22.54,22.4,22.53,85800.0,20.1211,20.2198,20.0942,20.2108,85800.0
2012-10-23 15:35:00,22.53,22.57,22.46,22.55,81000.0,20.2108,20.2467,20.148,20.2288,81000.0
2012-10-23 15:40:00,22.56,22.6,22.49,22.5,94800.0,20.2377,20.2736,20.1749,20.1839,94800.0
2012-10-23 15:45:00,22.5,22.61,22.49,22.58,119700.0,20.1839,20.2826,20.1749,20.2557,119700.0
2012-10-23 15:50:00,22.57,22.71,22.56,22.7,106400.0,20.2467,20.3723,20.2377,20.3633,106400.0
2012-10-23 15:55:00,22.69,22.74,22.61,22.66,210200.0,20.3544,20.3992,20.2826,20.3274,210200.0
2012-10-24 09:30:00,22.62,22.97,22.62,22.88,18300.0,20.2916,20.6055,20.2916,20.5248,18300.0
2012-10-24 09:35:00,22.88,22.91,22.48,22.69,28800.0,20.5248,20.5517,20.166,20.3544,28800.0
2012-10-24 09:40:00,22.64,22.67,22.33,22.48,19500.0,20.3095,20.3364,20.0314,20.166,19500.0
2012-10-24 09:45:00,22.49,22.53,22.37,22.46,22300.0,20.1749,20.2108,20.0673,20.148,22300.0
2012-10-24 09:50:00,22.45,22.45,22.37,22.38,10200.0,20.1391,20.1391,20.0673,20.0763,10200.0
2012-10-24 09:55:00,22.37,22.5,22.37,22.46,12900.0,20.0673,20.1839,20.0673,20.148,12900.0
2012-10-24 10:00:00,22.47,22.5,22.43,22.5,30300.0,20.157,20.1839,20.1211,20.1839,30300.0
2012-10-24 10:05:00,22.46,22.5,22.41,22.46,17100.0,20.148,20.1839,20.1032,20.148,17100.0
2012-10-24 10:10:00,22.47,22.54,22.46,22.49,11900.0,20.157,20.2198,20.148,20.1749,11900.0
2012-10-24 10:15:00,22.48,22.65,22.48,22.53,20300.0,20.166,20.3185,20.166,20.2108,20300.0
2012-10-24 10:20:00,22.5,22.52,22.44,22.47,24000.0,20.1839,20.2019,20.1301,20.157,24000.0
2012-10-24 10:25:00,22.46,22.51,22.45,22.47,11200.0,20.148,20.1929,20.1391,20.157,11200.0
2012-10-24 10:30:00,22.47,22.53,22.44,22.48,13100.0,20.157,20.2108,20.1301,20.166,13100.0
2012-10-24 10:35:00,22.47,22.49,22.44,22.48,14300.0,20.157,20.1749,20.1301,20.166,14300.0
2012-10-24 10:40:00,22.48,22.48,22.39,22.44,14700.0,20.166,20.166,20.0852,20.1301,14700.0
2012-10-24 10:45:00,22.43,22.44,22.39,22.4,15900.0,20.1211,20.1301,20.0852,20.0942,15900.0
2012-10-24 10:50:00,22.39,22.44,22.35,22.37,15700.0,20.0852,20.1301,20.0494,20.0673,15700.0
2012-10-24 10:55:00,22.37,22.42,22.23,22.23,13300.0,20.0673,20.1122,19.9417,19.9417,13300.0
2012-10-24 11:00:00,22.25,22.28,22.22,22.22,10200.0,19.9597,19.9866,19.9327,19.9327,10200.0
2012-10-24 11:05:00,22.21,22.21,22.12,22.13,13800.0,19.9238,19.9238,19.843,19.852,13800.0
2012-10-24 11:10:00,22.12,22.12,22.04,22.05,9900.0,19.843,19.843,19.7713,19.7802,9900.0
2012-10-24 11:15:00,22.05,22.07,22.04,22.05,7900.0,19.7802,19.7982,19.7713,19.7802,7900.0
2012-10-24 11:20:00,22.05,22.06,22.04,22.06,5200.0,19.7802,19.7892,19.7713,19.7892,5200.0
2012-10-24 11:25:00,22.05,22.09,22.04,22.09,6800.0,19.7802,19.8161,19.7713,19.8161,6800.0
2012-10-24 11:30:00,22.08,22.09,22.05,22.06,4800.0,19.8072,19.8161,19.7802,19.7892,4800.0
2012-10-24 11:35:00,22.06,22.06,22.0,22.0,5900.0,19.7892,19.7892,19.7354,19.7354,5900.0
2012-10-24 11:40:00,22.0,22.1,22.0,22.08,12400.0,19.7354,19.8251,19.7354,19.8072,12400.0
2012-10-24 11:45:00,22.08,22.09,21.96,22.01,41700.0,19.8072,19.8161,19.6995,19.7444,41700.0
2012-10-24 11:50:00,22.02,22.04,22.0,22.0,7800.0,19.7533,19.7713,19.7354,19.7354,7800.0
2012-10-24 11:55:00,22.01,22.02,21.98,21.99,18800.0,19.7444,19.7533,19.7174,19.7264,18800.0
2012-10-24 12:00:00,21.98,22.0,21.96,21.98,2900.0,19.7174,19.7354,19.6995,19.7174,2900.0
2012-10-24 12:05:00,21.97,21.97,21.93,21.93,5100.0,19.7085,19.7085,19.6726,19.6726,5100.0
2012-10-24 12:10:00,21.93,22.01,21.93,22.0,7400.0,19.6726,19.7444,19.6726,19.7354,7400.0
2012-10-24 12:15:00,22.0,22.02,21.88,21.88,37700.0,19.7354,19.7533,19.6277,19.6277,37700.0
2012-10-24 12:20:00,21.88,21.88,21.84,21.84,13900.0,19.6277,19.6277,19.5919,19.5919,13900.0
2012-10-24 12:25:00,21.84,21.85,21.83,21.85,10900.0,19.5919,19.6008,19.5829,19.6008,10900.0
2012-10-24 12:30:00,21.83,21.85,21.8,21.84,19000.0,19.5829,19.6008,19.556,19.5919,19000.0
2012-10-24 12:35:00,21.84,21.84,21.75,21.75,20700.0,19.5919,19.5919,19.5111,19.5111,20700.0
2012-10-24 12:40:00,21.76,21.82,21.74,21.8,81100.0,19.5201,19.5739,19.5022,19.556,81100.0
2012-10-24 12:45:00,21.8,21.8,21.77,21.78,19300.0,19.556,19.556,19.5291,19.538,19300.0
2012-10-24 12:50:00,21.78,21.8,21.78,21.79,26600.0,19.538,19.556,19.538,19.547,26600.0
2012-10-24 12:55:00,21.8,21.8,21.7,21.7,33400.0,19.556,19.556,19.4663,19.4663,33400.0
2012-10-24 13:00:00,21.7,21.7,21.35,21.39,217900.0,19.4663,19.4663,19.1523,19.1882,217900.0
2012-10-24 13:05:00,21.39,21.39,20.67,20.97,298600.0,19.1882,19.1882,18.5423,18.8114,298600.0
2012-10-24 13:10:00,20.91,21.28,20.73,21.18,297500.0,18.7576,19.0895,18.5961,18.9998,297500.0
2012-10-24 13:15:00,21.17,21.33,21.09,21.27,167200.0,18.9908,19.1344,18.9191,19.0805,167200.0
2012-10-24 13:20:00,21.29,21.3,21.01,21.09,171500.0,19.0985,19.1074,18.8473,18.9191,171500.0
2012-10-24 13:25:00,21.07,21.23,21.03,21.23,97800.0,18.9011,19.0446,18.8652,19.0446,97800.0
2012-10-24 13:30:00,21.22,21.25,20.9,21.06,225000.0,19.0357,19.0626,18.7486,18.8921,225000.0
2012-10-24 13:35:00,21.06,21.08,20.89,21.0,86700.0,18.8921,18.9101,18.7396,18.8383,86700.0
2012-10-24 13:40:00,21.0,21.0,20.84,20.88,81000.0,18.8383,18.8383,18.6948,18.7307,81000.0
2012-10-24 13:45:00,20.91,21.16,20.84,21.06,144200.0,18.7576,18.9819,18.6948,18.8921,144200.0
2012-10-24 13:50:00,21.06,21.18,21.0,21.17,60800.0,18.8921,18.9998,18.8383,18.9908,60800.0
2012-10-24 13:55:00,21.17,21.18,21.02,21.11,51100.0,18.9908,18.9998,18.8563,18.937,51100.0
2012-10-24 14:00:00,21.1,21.15,21.04,21.05,111800.0,18.928,18.9729,18.8742,18.8832,111800.0
2012-10-24 14:05:00,21.04,21.04,20.89,20.94,55800.0,18.8742,18.8742,18.7396,18.7845,55800.0
2012-10-24 14:10:00,20.95,20.97,20.9,20.97,69800.0,18.7935,18.8114,18.7486,18.8114,69800.0
2012-10-24 14:15:00,20.97,21.0,20.95,20.98,93900.0,18.8114,18.8383,18.7935,18.8204,93900.0
2012-10-24 14:20:00,20.98,21.0,20.93,20.99,144300.0,18.8204,18.8383,18.7755,18.8294,144300.0
2012-10-24 14:25:00,20.99,21.0,20.94,20.99,97900.0,18.8294,18.8383,18.7845,18.8294,97900.0
2012-10-24 14:30:00,20.98,21.0,20.91,20.95,102400.0,18.8204,18.8383,18.7576,18.7935,102400.0
2012-10-24 14:35:00,20.96,20.96,20.85,20.87,129600.0,18.8024,18.8024,18.7038,18.7217,129600.0
2012-10-24 14:40:00,20.86,20.9,20.75,20.81,110100.0,18.7127,18.7486,18.6141,18.6679,110100.0
2012-10-24 14:45:00,20.81,20.97,20.79,20.93,119900.0,18.6679,18.8114,18.6499,18.7755,119900.0
2012-10-24 14:50:00,20.92,20.99,20.89,20.93,142700.0,18.7666,18.8294,18.7396,18.7755,142700.0
2012-10-24 14:55:00,20.94,20.97,20.88,20.94,56200.0,18.7845,18.8114,18.7307,18.7845,56200.0
2012-10-24 15:00:00,20.95,20.96,20.89,20.92,46300.0,18.7935,18.8024,18.7396,18.7666,46300.0
2012-10-24 15:05:00,20.92,20.97,20.9,20.9,69800.0,18.7666,18.8114,18.7486,18.7486,69800.0
2012-10-24 15:10:00,20.9,20.95,20.85,20.94,138400.0,18.7486,18.7935,18.7038,18.7845,138400.0
2012-10-24 15:15:00,20.91,21.01,20.9,20.97,71100.0,18.7576,18.8473,18.7486,18.8114,71100.0
2012-10-24 15:20:00,20.98,20.98,20.87,20.94,175900.0,18.8204,18.8204,18.7217,18.7845,175900.0
2012-10-24 15:25:00,20.93,20.94,20.57,20.72,216500.0,18.7755,18.7845,18.4526,18.5871,216500.0
2012-10-24 15:30:00,20.72,20.88,20.69,20.83,242200.0,18.5871,18.7307,18.5602,18.6858,242200.0
2012-10-24 15:35:00,20.83,20.99,20.82,20.98,121900.0,18.6858,18.8294,18.6769,18.8204,121900.0
2012-10-24 15:40:00,20.98,21.03,20.96,21.03,184500.0,18.8204,18.8652,18.8024,18.8652,184500.0
2012-10-24 15:45:00,21.03,21.12,20.98,21.02,212200.0,18.8652,18.946,18.8204,18.8563,212200.0
2012-10-24 15:50:00,21.02,21.03,20.89,20.89,175700.0,18.8563,18.8652,18.7396,18.7396,175700.0
2012-10-24 15:55:00,20.9,21.02,20.85,20.94,236400.0,18.7486,18.8563,18.7038,18.7845,236400.0
2012-10-25 09:30:00,22.12,23.08,22.01,22.5,352000.0,19.843,20.7042,19.7444,20.1839,352000.0
2012-10-25 09:35:00,22.5,22.86,22.33,22.84,303600.0,20.1839,20.5069,20.0314,20.4889,303600.0
2012-10-25 09:40:00,22.85,22.96,22.52,22.87,237300.0,20.4979,20.5966,20.2019,20.5158,237300.0
2012-10-25 09:45:00,22.87,22.9,22.71,22.71,134800.0,20.5158,20.5427,20.3723,20.3723,134800.0
2012-10-25 09:50:00,22.71,22.9,22.5,22.85,219800.0,20.3723,20.5427,20.1839,20.4979,219800.0
2012-10-25 09:55:00,22.81,23.01,22.64,23.0,310200.0,20.462,20.6414,20.3095,20.6325,310200.0
2012-10-25 10:00:00,23.0,23.13,22.79,22.83,115100.0,20.6325,20.7491,20.4441,20.48,115100.0
2012-10-25 10:05:00,22.85,22.92,22.79,22.79,95800.0,20.4979,20.5607,20.4441,20.4441,95800.0
2012-10-25 10:10:00,22.79,22.82,22.78,22.82,61100.0,20.4441,20.471,20.4351,20.471,61100.0
2012-10-25 10:15:00,22.81,22.96,22.81,22.84,32900.0,20.462,20.5966,20.462,20.4889,32900.0
2012-10-25 10:20:00,22.85,22.93,22.79,22.89,82900.0,20.4979,20.5697,20.4441,20.5338,82900.0
2012-10-25 10:25:00,22.88,23.07,22.75,22.99,213700.0,20.5248,20.6952,20.4082,20.6235,213700.0
2012-10-25 10:30:00,22.99,23.03,22.86,22.87,55700.0,20.6235,20.6594,20.5069,20.5158,55700.0
2012-10-25 10:35:00,22.86,22.93,22.82,22.82,45400.0,20.5069,20.5697,20.471,20.471,45400.0
2012-10-25 10:40:00,22.82,22.83,22.74,22.75,70400.0,20.471,20.48,20.3992,20.4082,70400.0
2012-10-25 10:45:00,22.75,22.76,22.7,22.71,84600.0,20.4082,20.4172,20.3633,20.3723,84600.0
2012-10-25 10:50:00,22.71,22.71,22.51,22.51,66500.0,20.3723,20.3723,20.1929,20.1929,66500.0
2012-10-25 10:55:00,22.51,22.59,22.42,22.54,67200.0,20.1929,20.2647,20.1122,20.2198,67200.0
2012-10-25 11:00:00,22.55,22.69,22.54,22.68,44800.0,20.2288,20.3544,20.2198,20.3454,44800.0
2012-10-25 11:05:00,22.67,22.69,22.62,22.69,12700.0,20.3364,20.3544,20.2916,20.3544,12700.0
2012-10-25 11:10:00,22.69,22.69,22.66,22.67,19500.0,20.3544,20.3544,20.3274,20.3364,19500.0
2012-10-25 11:15:00,22.69,22.69,22.53,22.66,44300.0,20.3544,20.3544,20.2108,20.3274,44300.0
2012-10-25 11:20:00,22.66,22.67,22.54,22.54,64300.0,20.3274,20.3364,20.2198,20.2198,64300.0
2012-10-25 11:25:00,22.54,22.54,22.39,22.39,75000.0,20.2198,20.2198,20.0852,20.0852,75000.0
2012-10-25 11:30:00,22.39,22.42,22.26,22.27,68800.0,20.0852,20.1122,19.9686,19.9776,68800.0
2012-10-25 11:35:00,22.32,22.32,22.05,22.14,65300.0,20.0224,20.0224,19.7802,19.861,65300.0
2012-10-25 11:40:00,22.14,22.19,22.0,22.19,136600.0,19.861,19.9058,19.7354,19.9058,136600.0
2012-10-25 11:45:00,22.19,22.27,22.13,22.27,33200.0,19.9058,19.9776,19.852,19.9776,33200.0
2012-10-25 11:50:00,22.27,22.3,22.24,22.3,29300.0,19.9776,20.0045,19.9507,20.0045,29300.0
2012-10-25 11:55:00,22.3,22.3,22.23,22.27,14100.0,20.0045,20.0045,19.9417,19.9776,14100.0
2012-10-25 12:00:00,22.27,22.34,22.24,22.31,28300.0,19.9776,20.0404,19.9507,20.0135,28300.0
2012-10-25 12:05:00,22.31,22.34,22.28,22.33,16300.0,20.0135,20.0404,19.9866,20.0314,16300.0
2012-10-25 12:10:00,22.33,22.33,22.24,22.25,23200.0,20.0314,20.0314,19.9507,19.9597,23200.0
2012-10-25 12:15:00,22.26,22.34,22.26,22.3,8500.0,19.9686,20.0404,19.9686,20.0045,8500.0
2012-10-25 12:20:00,22.31,22.39,22.3,22.37,31700.0,20.0135,20.0852,20.0045,20.0673,31700.0
2012-10-25 12:25:00,22.38,22.49,22.37,22.49,37100.0,20.0763,20.1749,20.0673,20.1749,37100.0
2012-10-25 12:30:00,22.46,22.51,22.42,22.49,39100.0,20.148,20.1929,20.1122,20.1749,39100.0
2012-10-25 12:35:00,22.49,22.56,22.48,22.55,24300.0,20.1749,20.2377,20.166,20.2288,24300.0
2012-10-25 12:40:00,22.56,22.57,22.3,22.39,43700.0,20.2377,20.2467,20.0045,20.0852,43700.0
2012-10-25 12:45:00,22.38,22.38,22.31,22.38,19900.0,20.0763,20.0763,20.0135,20.0763,19900.0
2012-10-25 12:50:00,22.38,22.43,22.38,22.4,14500.0,20.0763,20.1211,20.0763,20.0942,14500.0
2012-10-25 12:55:00,22.42,22.44,22.36,22.4,8700.0,20.1122,20.1301,20.0583,20.0942,8700.0
2012-10-25 13:00:00,22.39,22.46,22.39,22.44,7500.0,20.0852,20.148,20.0852,20.1301,7500.0
2012-10-25 13:05:00,22.45,22.48,22.42,22.46,8300.0,20.1391,20.166,20.1122,20.148,8300.0
2012-10-25 13:10:00,22.46,22.51,22.45,22.5,16400.0,20.148,20.1929,20.1391,20.1839,16400.0
2012-10-25 13:15:00,22.52,22.55,22.49,22.5,9300.0,20.2019,20.2288,20.1749,20.1839,9300.0
2012-10-25 13:20:00,22.5,22.54,22.49,22.54,20700.0,20.1839,20.2198,20.1749,20.2198,20700.0
2012-10-25 13:25:00,22.54,22.56,22.5,22.55,12200.0,20.2198,20.2377,20.1839,20.2288,12200.0
2012-10-25 13:30:00,22.59,22.6,22.5,22.51,5600.0,20.2647,20.2736,20.1839,20.1929,5600.0
2012-10-25 13:35:00,22.5,22.55,22.5,22.55,14200.0,20.1839,20.2288,20.1839,20.2288,14200.0
2012-10-25 13:40:00,22.54,22.57,22.5,22.57,27800.0,20.2198,20.2467,20.1839,20.2467,27800.0
2012-10-25 13:45:00,22.58,22.59,22.52,22.55,15700.0,20.2557,20.2647,20.2019,20.2288,15700.0
2012-10-25 13:50:00,22.56,22.57,22.51,22.52,35500.0,20.2377,20.2467,20.1929,20.2019,35500.0
2012-10-25 13:55:00,22.51,22.6,22.51,22.59,12300.0,20.1929,20.2736,20.1929,20.2647,12300.0
2012-10-25 14:00:00,22.6,22.6,22.52,22.58,14500.0,20.2736,20.2736,20.2019,20.2557,14500.0
2012-10-25 14:05:00,22.58,22.6,22.57,22.6,3500.0,20.2557,20.2736,20.2467,20.2736,3500.0
2012-10-25 14:10:00,22.59,22.6,22.54,22.57,19600.0,20.2647,20.2736,20.2198,20.2467,19600.0
2012-10-25 14:15:00,22.59,22.67,22.55,22.65,19000.0,20.2647,20.3364,20.2288,20.3185,19000.0
2012-10-25 14:20:00,22.67,22.69,22.57,22.68,16500.0,20.3364,20.3544,20.2467,20.3454,16500.0
2012-10-25 14:25:00,22.67,22.75,22.67,22.7,59300.0,20.3364,20.4082,20.3364,20.3633,59300.0
2012-10-25 14:30:00,22.7,22.76,22.7,22.74,21900.0,20.3633,20.4172,20.3633,20.3992,21900.0
2012-10-25 14:35:00,22.74,22.82,22.74,22.79,23200.0,20.3992,20.471,20.3992,20.4441,23200.0
2012-10-25 14:40:00,22.8,22.87,22.76,22.82,37400.0,20.453,20.5158,20.4172,20.471,37400.0
2012-10-25 14:45:00,22.81,22.87,22.7,22.86,18200.0,20.462,20.5158,20.3633,20.5069,18200.0
2012-10-25 14:50:00,22.86,22.87,22.78,22.8,32100.0,20.5069,20.5158,20.4351,20.453,32100.0
2012-10-25 14:55:00,22.8,22.81,22.77,22.8,41400.0,20.453,20.462,20.4261,20.453,41400.0
2012-10-25 15:00:00,22.8,22.86,22.78,22.86,42500.0,20.453,20.5069,20.4351,20.5069,42500.0
2012-10-25 15:05:00,22.85,22.88,22.82,22.83,49200.0,20.4979,20.5248,20.471,20.48,49200.0
2012-10-25 15:10:00,22.85,22.93,22.85,22.93,73200.0,20.4979,20.5697,20.4979,20.5697,73200.0
2012-10-25 15:15:00,22.93,22.99,22.93,22.98,59100.0,20.5697,20.6235,20.5697,20.6145,59100.0
2012-10-25 15:20:00,22.98,23.18,22.98,23.14,109200.0,20.6145,20.7939,20.6145,20.758,109200.0
2012-10-25 15:25:00,23.13,23.48,23.13,23.38,158000.0,20.7491,21.063,20.7491,20.9733,158000.0
2012-10-25 15:30:00,23.34,23.45,23.24,23.35,162000.0,20.9375,21.0361,20.8477,20.9464,162000.0
2012-10-25 15:35:00,23.35,23.41,23.25,23.37,105500.0,20.9464,21.0002,20.8567,20.9644,105500.0
2012-10-25 15:40:00,23.36,23.7,23.33,23.68,188700.0,20.9554,21.2604,20.9285,21.2425,188700.0
2012-10-25 15:45:00,23.68,23.69,23.51,23.64,162500.0,21.2425,21.2514,21.09,21.2066,162500.0
2012-10-25 15:50:00,23.64,24.01,23.64,23.88,279600.0,21.2066,21.5385,21.2066,21.4219,279600.0
2012-10-25 15:55:00,23.88,23.89,23.41,23.49,493500.0,21.4219,21.4308,21.0002,21.072,493500.0
2012-10-26 09:30:00,23.06,23.34,23.06,23.28,89400.0,20.6863,20.9375,20.6863,20.8836,89400.0
2012-10-26 09:35:00,23.27,23.62,23.23,23.57,45200.0,20.8747,21.1886,20.8388,21.1438,45200.0
2012-10-26 09:40:00,23.57,23.7,23.54,23.61,55100.0,21.1438,21.2604,21.1169,21.1797,55100.0
2012-10-26 09:45:00,23.61,23.65,23.44,23.65,41300.0,21.1797,21.2155,21.0272,21.2155,41300.0
2012-10-26 09:50:00,23.64,23.64,23.58,23.62,32000.0,21.2066,21.2066,21.1527,21.1886,32000.0
2012-10-26 09:55:00,23.61,23.62,23.53,23.54,38800.0,21.1797,21.1886,21.1079,21.1169,38800.0
2012-10-26 10:00:00,23.52,23.65,23.48,23.62,42200.0,21.0989,21.2155,21.063,21.1886,42200.0
2012-10-26 10:05:00,23.61,23.81,23.6,23.75,42300.0,21.1797,21.3591,21.1707,21.3052,42300.0
2012-10-26 10:10:00,23.76,23.79,23.68,23.7,43100.0,21.3142,21.3411,21.2425,21.2604,43100.0
2012-10-26 10:15:00,23.69,23.73,23.62,23.64,33700.0,21.2514,21.2873,21.1886,21.2066,33700.0
2012-10-26 10:20:00,23.65,23.67,23.58,23.61,19100.0,21.2155,21.2335,21.1527,21.1797,19100.0
2012-10-26 10:25:00,23.58,23.61,23.5,23.51,21900.0,21.1527,21.1797,21.081,21.09,21900.0
2012-10-26 10:30:00,23.51,23.6,23.5,23.6,11100.0,21.09,21.1707,21.081,21.1707,11100.0
2012-10-26 10:35:00,23.6,23.85,23.59,23.85,29000.0,21.1707,21.395,21.1617,21.395,29000.0
2012-10-26 10:40:00,23.85,23.89,23.79,23.84,40200.0,21.395,21.4308,21.3411,21.386,40200.0
2012-10-26 10:45:00,23.83,23.97,23.8,23.97,63500.0,21.377,21.5026,21.3501,21.5026,63500.0
2012-10-26 10:50:00,23.97,23.98,23.86,23.88,45100.0,21.5026,21.5116,21.4039,21.4219,45100.0
2012-10-26 10:55:00,23.87,23.89,23.76,23.76,11300.0,21.4129,21.4308,21.3142,21.3142,11300.0
2012-10-26 11:00:00,23.75,23.77,23.66,23.66,22900.0,21.3052,21.3232,21.2245,21.2245,22900.0
2012-10-26 11:05:00,23.67,23.68,23.62,23.64,21100.0,21.2335,21.2425,21.1886,21.2066,21100.0
2012-10-26 11:10:00,23.61,23.68,23.61,23.66,28700.0,21.1797,21.2425,21.1797,21.2245,28700.0
2012-10-26 11:15:00,23.66,23.72,23.63,23.72,8000.0,21.2245,21.2783,21.1976,21.2783,8000.0
2012-10-26 11:20:00,23.71,23.9,23.7,23.9,15200.0,21.2694,21.4398,21.2604,21.4398,15200.0
2012-10-26 11:25:00,23.9,23.93,23.61,23.93,20900.0,21.4398,21.4667,21.1797,21.4667,20900.0
2012-10-26 11:30:00,23.93,23.98,23.92,23.93,15700.0,21.4667,21.5116,21.4577,21.4667,15700.0
2012-10-26 11:35:00,23.93,24.0,23.92,23.99,15400.0,21.4667,21.5295,21.4577,21.5205,15400.0
2012-10-26 11:40:00,23.99,24.09,23.99,24.07,32200.0,21.5205,21.6102,21.5205,21.5923,32200.0
2012-10-26 11:45:00,24.06,24.08,23.93,23.95,38000.0,21.5833,21.6013,21.4667,21.4847,38000.0
2012-10-26 11:50:00,23.94,23.95,23.8,23.8,11600.0,21.4757,21.4847,21.3501,21.3501,11600.0
2012-10-26 11:55:00,23.81,23.84,23.71,23.77,28500.0,21.3591,21.386,21.2694,21.3232,28500.0
2012-10-26 12:00:00,23.73,23.73,23.65,23.71,5600.0,21.2873,21.2873,21.2155,21.2694,5600.0
2012-10-26 12:05:00,23.66,23.72,23.62,23.71,16800.0,21.2245,21.2783,21.1886,21.2694,16800.0
2012-10-26 12:10:00,23.67,23.69,23.64,23.65,11800.0,21.2335,21.2514,21.2066,21.2155,11800.0
2012-10-26 12:15:00,23.64,23.65,23.6,23.62,14600.0,21.2066,21.2155,21.1707,21.1886,14600.0
2012-10-26 12:20:00,23.62,23.68,23.59,23.67,30200.0,21.1886,21.2425,21.1617,21.2335,30200.0
2012-10-26 12:25:00,23.68,23.77,23.67,23.75,17200.0,21.2425,21.3232,21.2335,21.3052,17200.0
2012-10-26 12:30:00,23.74,23.76,23.7,23.76,21100.0,21.2963,21.3142,21.2604,21.3142,21100.0
2012-10-26 12:35:00,23.73,23.76,23.71,23.72,16500.0,21.2873,21.3142,21.2694,21.2783,16500.0
2012-10-26 12:40:00,23.71,23.73,23.6,23.62,15000.0,21.2694,21.2873,21.1707,21.1886,15000.0
2012-10-26 12:45:00,23.61,23.62,23.57,23.61,7800.0,21.1797,21.1886,21.1438,21.1797,7800.0
2012-10-26 12:50:00,23.61,23.63,23.59,23.6,15400.0,21.1797,21.1976,21.1617,21.1707,15400.0
2012-10-26 12:55:00,23.6,23.71,23.59,23.69,8400.0,21.1707,21.2694,21.1617,21.2514,8400.0
2012-10-26 13:00:00,23.66,23.71,23.62,23.67,13100.0,21.2245,21.2694,21.1886,21.2335,13100.0
2012-10-26 13:05:00,23.67,23.67,23.63,23.64,3300.0,21.2335,21.2335,21.1976,21.2066,3300.0
2012-10-26 13:10:00,23.62,23.68,23.61,23.64,6900.0,21.1886,21.2425,21.1797,21.2066,6900.0
2012-10-26 13:15:00,23.63,23.66,23.61,23.64,8100.0,21.1976,21.2245,21.1797,21.2066,8100.0
2012-10-26 13:20:00,23.64,23.72,23.6,23.72,19800.0,21.2066,21.2783,21.1707,21.2783,19800.0
2012-10-26 13:25:00,23.72,23.79,23.72,23.78,9500.0,21.2783,21.3411,21.2783,21.3322,9500.0
2012-10-26 13:30:00,23.78,23.84,23.77,23.83,24000.0,21.3322,21.386,21.3232,21.377,24000.0
2012-10-26 13:35:00,23.82,23.89,23.82,23.86,16700.0,21.368,21.4308,21.368,21.4039,16700.0
2012-10-26 13:40:00,23.87,23.91,23.85,23.88,12400.0,21.4129,21.4488,21.395,21.4219,12400.0
2012-10-26 13:45:00,23.86,23.89,23.79,23.8,8500.0,21.4039,21.4308,21.3411,21.3501,8500.0
2012-10-26 13:50:00,23.78,23.78,23.7,23.74,10600.0,21.3322,21.3322,21.2604,21.2963,10600.0
2012-10-26 13:55:00,23.73,23.75,23.65,23.71,10900.0,21.2873,21.3052,21.2155,21.2694,10900.0
2012-10-26 14:00:00,23.71,23.72,23.66,23.66,6700.0,21.2694,21.2783,21.2245,21.2245,6700.0
2012-10-26 14:05:00,23.68,23.71,23.67,23.69,4200.0,21.2425,21.2694,21.2335,21.2514,4200.0
2012-10-26 14:10:00,23.68,23.73,23.65,23.72,17300.0,21.2425,21.2873,21.2155,21.2783,17300.0
2012-10-26 14:15:00,23.71,23.74,23.7,23.72,6600.0,21.2694,21.2963,21.2604,21.2783,6600.0
2012-10-26 14:20:00,23.72,23.76,23.7,23.73,14700.0,21.2783,21.3142,21.2604,21.2873,14700.0
2012-10-26 14:25:00,23.73,23.83,23.73,23.82,11600.0,21.2873,21.377,21.2873,21.368,11600.0
2012-10-26 14:30:00,23.8,23.88,23.79,23.85,20300.0,21.3501,21.4219,21.3411,21.395,20300.0
2012-10-26 14:35:00,23.86,23.87,23.8,23.81,10100.0,21.4039,21.4129,21.3501,21.3591,10100.0
2012-10-26 14:40:00,23.82,23.89,23.79,23.88,17100.0,21.368,21.4308,21.3411,21.4219,17100.0
2012-10-26 14:45:00,23.85,23.88,23.85,23.88,13200.0,21.395,21.4219,21.395,21.4219,13200.0
2012-10-26 14:50:00,23.85,23.92,23.85,23.9,11400.0,21.395,21.4577,21.395,21.4398,11400.0
2012-10-26 14:55:00,23.9,23.98,23.88,23.98,16900.0,21.4398,21.5116,21.4219,21.5116,16900.0
2012-10-26 15:00:00,23.96,23.97,23.9,23.92,15000.0,21.4936,21.5026,21.4398,21.4577,15000.0
2012-10-26 15:05:00,23.92,23.96,23.91,23.94,13100.0,21.4577,21.4936,21.4488,21.4757,13100.0
2012-10-26 15:10:00,23.94,23.94,23.91,23.91,13200.0,21.4757,21.4757,21.4488,21.4488,13200.0
2012-10-26 15:15:00,23.91,23.94,23.87,23.92,18300.0,21.4488,21.4757,21.4129,21.4577,18300.0
2012-10-26 15:20:00,23.92,23.97,23.9,23.96,20100.0,21.4577,21.5026,21.4398,21.4936,20100.0
2012-10-26 15:25:00,23.96,23.99,23.93,23.99,25700.0,21.4936,21.5205,21.4667,21.5205,25700.0
2012-10-26 15:30:00,23.99,24.0,23.95,23.97,45000.0,21.5205,21.5295,21.4847,21.5026,45000.0
2012-10-26 15:35:00,23.98,24.03,23.98,24.02,46000.0,21.5116,21.5564,21.5116,21.5475,46000.0
2012-10-26 15:40:00,24.03,24.06,24.0,24.04,43200.0,21.5564,21.5833,21.5295,21.5654,43200.0
2012-10-26 15:45:00,24.04,24.05,24.02,24.04,46900.0,21.5654,21.5744,21.5475,21.5654,46900.0
2012-10-26 15:50:00,24.03,24.05,23.99,24.02,51500.0,21.5564,21.5744,21.5205,21.5475,51500.0
2012-10-26 15:55:00,24.02,24.06,23.96,24.02,104200.0,21.5475,21.5833,21.4936,21.5475,104200.0
2012-10-31 09:30:00,24.0,24.03,23.92,24.02,33100.0,21.5295,21.5564,21.4577,21.5475,33100.0
2012-10-31 09:35:00,24.04,24.23,24.0,24.21,10800.0,21.5654,21.7358,21.5295,21.7179,10800.0
2012-10-31 09:40:00,24.13,24.13,23.79,23.93,18600.0,21.6461,21.6461,21.3411,21.4667,18600.0
2012-10-31 09:45:00,23.95,24.08,23.91,23.94,30300.0,21.4847,21.6013,21.4488,21.4757,30300.0
2012-10-31 09:50:00,23.95,24.11,23.93,24.02,10600.0,21.4847,21.6282,21.4667,21.5475,10600.0
2012-10-31 09:55:00,24.03,24.03,23.92,24.02,4800.0,21.5564,21.5564,21.4577,21.5475,4800.0
2012-10-31 10:00:00,24.0,24.01,23.86,23.93,14000.0,21.5295,21.5385,21.4039,21.4667,14000.0
2012-10-31 10:05:00,23.93,24.01,23.92,23.99,15000.0,21.4667,21.5385,21.4577,21.5205,15000.0
2012-10-31 10:10:00,23.98,23.98,23.87,23.89,17100.0,21.5116,21.5116,21.4129,21.4308,17100.0
2012-10-31 10:15:00,23.87,23.93,23.86,23.89,7900.0,21.4129,21.4667,21.4039,21.4308,7900.0
2012-10-31 10:20:00,23.9,23.95,23.84,23.95,6400.0,21.4398,21.4847,21.386,21.4847,6400.0
2012-10-31 10:25:00,23.95,23.95,23.84,23.89,5800.0,21.4847,21.4847,21.386,21.4308,5800.0
2012-10-31 10:30:00,23.88,23.95,23.86,23.95,17900.0,21.4219,21.4847,21.4039,21.4847,17900.0
2012-10-31 10:35:00,23.96,24.0,23.92,23.99,23100.0,21.4936,21.5295,21.4577,21.5205,23100.0
2012-10-31 10:40:00,23.97,23.98,23.93,23.93,16800.0,21.5026,21.5116,21.4667,21.4667,16800.0
2012-10-31 10:45:00,23.89,24.01,23.88,23.99,100400.0,21.4308,21.5385,21.4219,21.5205,100400.0
2012-10-31 10:50:00,23.96,24.01,23.96,24.0,203500.0,21.4936,21.5385,21.4936,21.5295,203500.0
2012-10-31 10:55:00,24.0,24.05,23.96,24.04,15000.0,21.5295,21.5744,21.4936,21.5654,15000.0
2012-10-31 11:00:00,24.03,24.04,23.94,23.96,9500.0,21.5564,21.5654,21.4757,21.4936,9500.0
2012-10-31 11:05:00,23.97,24.0,23.9,23.9,9000.0,21.5026,21.5295,21.4398,21.4398,9000.0
2012-10-31 11:10:00,23.9,23.91,23.85,23.88,10600.0,21.4398,21.4488,21.395,21.4219,10600.0
2012-10-31 11:15:00,23.88,23.93,23.88,23.93,9600.0,21.4219,21.4667,21.4219,21.4667,9600.0
2012-10-31 11:20:00,23.94,23.95,23.88,23.94,6500.0,21.4757,21.4847,21.4219,21.4757,6500.0
2012-10-31 11:25:00,23.91,23.94,23.89,23.94,7100.0,21.4488,21.4757,21.4308,21.4757,7100.0
2012-10-31 11:30:00,23.94,23.99,23.91,23.91,4400.0,21.4757,21.5205,21.4488,21.4488,4400.0
2012-10-31 11:35:00,23.92,23.98,23.92,23.95,5700.0,21.4577,21.5116,21.4577,21.4847,5700.0
2012-10-31 11:40:00,23.96,24.0,23.91,23.99,5700.0,21.4936,21.5295,21.4488,21.5205,5700.0
2012-10-31 11:45:00,24.0,24.0,23.94,24.0,5900.0,21.5295,21.5295,21.4757,21.5295,5900.0
2012-10-31 11:50:00,23.94,24.0,23.94,23.95,4500.0,21.4757,21.5295,21.4757,21.4847,4500.0
2012-10-31 11:55:00,23.95,23.99,23.9,23.97,5900.0,21.4847,21.5205,21.4398,21.5026,5900.0
2012-10-31 12:00:00,23.97,24.0,23.95,23.99,6800.0,21.5026,21.5295,21.4847,21.5205,6800.0
2012-10-31 12:05:00,23.98,24.03,23.96,24.02,8700.0,21.5116,21.5564,21.4936,21.5475,8700.0
2012-10-31 12:10:00,24.0,24.05,24.0,24.05,13200.0,21.5295,21.5744,21.5295,21.5744,13200.0
2012-10-31 12:15:00,24.05,24.05,23.98,24.01,71000.0,21.5744,21.5744,21.5116,21.5385,71000.0
2012-10-31 12:20:00,24.01,24.04,24.01,24.03,3300.0,21.5385,21.5654,21.5385,21.5564,3300.0
2012-10-31 12:25:00,24.02,24.08,24.0,24.0,21200.0,21.5475,21.6013,21.5295,21.5295,21200.0
2012-10-31 12:30:00,24.03,24.05,24.0,24.01,5300.0,21.5564,21.5744,21.5295,21.5385,5300.0
2012-10-31 12:35:00,24.01,24.05,24.0,24.05,11800.0,21.5385,21.5744,21.5295,21.5744,11800.0
2012-10-31 12:40:00,24.07,24.14,24.04,24.08,8000.0,21.5923,21.6551,21.5654,21.6013,8000.0
2012-10-31 12:45:00,24.04,24.05,24.0,24.02,3300.0,21.5654,21.5744,21.5295,21.5475,3300.0
2012-10-31 12:50:00,24.03,24.09,24.03,24.09,6200.0,21.5564,21.6102,21.5564,21.6102,6200.0
2012-10-31 12:55:00,24.07,24.11,24.0,24.04,4300.0,21.5923,21.6282,21.5295,21.5654,4300.0
2012-10-31 13:00:00,24.06,24.1,24.04,24.09,6900.0,21.5833,21.6192,21.5654,21.6102,6900.0
2012-10-31 13:05:00,24.09,24.1,24.02,24.03,5000.0,21.6102,21.6192,21.5475,21.5564,5000.0
2012-10-31 13:10:00,24.02,24.12,24.02,24.1,8700.0,21.5475,21.6372,21.5475,21.6192,8700.0
2012-10-31 13:15:00,24.1,24.1,24.04,24.05,2400.0,21.6192,21.6192,21.5654,21.5744,2400.0
2012-10-31 13:20:00,24.05,24.05,24.01,24.03,10800.0,21.5744,21.5744,21.5385,21.5564,10800.0
2012-10-31 13:25:00,24.05,24.09,24.05,24.07,10300.0,21.5744,21.6102,21.5744,21.5923,10300.0
2012-10-31 13:30:00,24.07,24.1,24.06,24.07,7300.0,21.5923,21.6192,21.5833,21.5923,7300.0
2012-10-31 13:35:00,24.08,24.1,24.03,24.08,9700.0,21.6013,21.6192,21.5564,21.6013,9700.0
2012-10-31 13:40:00,24.07,24.1,24.04,24.07,35800.0,21.5923,21.6192,21.5654,21.5923,35800.0
2012-10-31 13:45:00,24.06,24.1,24.04,24.05,12200.0,21.5833,21.6192,21.5654,21.5744,12200.0
2012-10-31 13:50:00,24.05,24.08,24.04,24.06,4000.0,21.5744,21.6013,21.5654,21.5833,4000.0
2012-10-31 13:55:00,24.08,24.15,24.07,24.15,8000.0,21.6013,21.6641,21.5923,21.6641,8000.0
2012-10-31 14:00:00,24.11,24.13,23.99,24.07,21400.0,21.6282,21.6461,21.5205,21.5923,21400.0
2012-10-31 14:05:00,24.06,24.2,24.06,24.19,8900.0,21.5833,21.7089,21.5833,21.7,8900.0
2012-10-31 14:10:00,24.19,24.19,24.1,24.11,7800.0,21.7,21.7,21.6192,21.6282,7800.0
2012-10-31 14:15:00,24.1,24.12,24.05,24.11,4500.0,21.6192,21.6372,21.5744,21.6282,4500.0
2012-10-31 14:20:00,24.09,24.11,24.06,24.07,2200.0,21.6102,21.6282,21.5833,21.5923,2200.0
2012-10-31 14:25:00,24.06,24.19,24.05,24.19,9000.0,21.5833,21.7,21.5744,21.7,9000.0
2012-10-31 14:30:00,24.16,24.19,24.13,24.17,13800.0,21.673,21.7,21.6461,21.682,13800.0
2012-10-31 14:35:00,24.16,24.2,24.14,24.19,28300.0,21.673,21.7089,21.6551,21.7,28300.0
2012-10-31 14:40:00,24.17,24.21,24.14,24.15,73700.0,21.682,21.7179,21.6551,21.6641,73700.0
2012-10-31 14:45:00,24.15,24.15,24.13,24.14,6300.0,21.6641,21.6641,21.6461,21.6551,6300.0
2012-10-31 14:50:00,24.14,24.16,24.07,24.14,27200.0,21.6551,21.673,21.5923,21.6551,27200.0
2012-10-31 14:55:00,24.15,24.17,24.09,24.15,36700.0,21.6641,21.682,21.6102,21.6641,36700.0
2012-10-31 15:00:00,24.16,24.16,24.1,24.12,23000.0,21.673,21.673,21.6192,21.6372,23000.0
2012-10-31 15:05:00,24.12,24.14,24.11,24.13,12700.0,21.6372,21.6551,21.6282,21.6461,12700.0
2012-10-31 15:10:00,24.14,24.22,24.13,24.2,37500.0,21.6551,21.7269,21.6461,21.7089,37500.0
2012-10-31 15:15:00,24.2,24.2,24.15,24.2,8600.0,21.7089,21.7089,21.6641,21.7089,8600.0
2012-10-31 15:20:00,24.2,24.21,24.1,24.19,70700.0,21.7089,21.7179,21.6192,21.7,70700.0
2012-10-31 15:25:00,24.17,24.19,24.12,24.12,11800.0,21.682,21.7,21.6372,21.6372,11800.0
2012-10-31 15:30:00,24.13,24.19,24.11,24.18,15200.0,21.6461,21.7,21.6282,21.691,15200.0
2012-10-31 15:35:00,24.17,24.22,24.15,24.2,36400.0,21.682,21.7269,21.6641,21.7089,36400.0
2012-10-31 15:40:00,24.19,24.22,24.14,24.14,49600.0,21.7,21.7269,21.6551,21.6551,49600.0
2012-10-31 15:45:00,24.14,24.18,24.13,24.14,26100.0,21.6551,21.691,21.6461,21.6551,26100.0
2012-10-31 15:50:00,24.15,24.17,24.08,24.11,36400.0,21.6641,21.682,21.6013,21.6282,36400.0
2012-10-31 15:55:00,24.12,24.26,24.05,24.25,195500.0,21.6372,21.7628,21.5744,21.7538,195500.0
2012-11-01 09:30:00,23.75,24.25,23.64,23.77,252800.0,21.3052,21.7538,21.2066,21.3232,252800.0
2012-11-01 09:35:00,23.75,24.42,23.75,24.19,75000.0,21.3052,21.9063,21.3052,21.7,75000.0
2012-11-01 09:40:00,24.19,24.53,24.19,24.53,27700.0,21.7,22.005,21.7,22.005,27700.0
2012-11-01 09:45:00,24.55,24.7,24.51,24.61,31700.0,22.0229,22.1575,21.987,22.0767,31700.0
2012-11-01 09:50:00,24.61,24.78,24.6,24.75,75800.0,22.0767,22.2292,22.0678,22.2023,75800.0
2012-11-01 09:55:00,24.78,24.78,24.67,24.68,9900.0,22.2292,22.2292,22.1305,22.1395,9900.0
2012-11-01 10:00:00,24.74,25.06,24.72,25.04,78500.0,22.1933,22.4804,22.1754,22.4625,78500.0
2012-11-01 10:05:00,25.03,25.03,24.9,24.91,21000.0,22.4535,22.4535,22.3369,22.3458,21000.0
2012-11-01 10:10:00,24.95,24.99,24.9,24.99,11300.0,22.3817,22.4176,22.3369,22.4176,11300.0
2012-11-01 10:15:00,24.98,25.0,24.92,24.96,13400.0,22.4086,22.4266,22.3548,22.3907,13400.0
2012-11-01 10:20:00,24.96,25.01,24.96,25.0,26700.0,22.3907,22.4355,22.3907,22.4266,26700.0
2012-11-01 10:25:00,25.01,25.1,25.0,25.05,18500.0,22.4355,22.5163,22.4266,22.4714,18500.0
2012-11-01 10:30:00,25.08,25.23,25.05,25.19,18700.0,22.4983,22.6329,22.4714,22.597,18700.0
2012-11-01 10:35:00,25.2,25.36,25.18,25.27,26400.0,22.606,22.7495,22.588,22.6688,26400.0
2012-11-01 10:40:00,25.26,25.49,25.25,25.48,62200.0,22.6598,22.8661,22.6508,22.8572,62200.0
2012-11-01 10:45:00,25.48,25.5,25.37,25.46,23800.0,22.8572,22.8751,22.7585,22.8392,23800.0
2012-11-01 10:50:00,25.46,25.59,25.43,25.52,47500.0,22.8392,22.9558,22.8123,22.893,47500.0
2012-11-01 10:55:00,25.51,25.55,25.41,25.55,16600.0,22.8841,22.92,22.7944,22.92,16600.0
2012-11-01 11:00:00,25.51,25.55,25.33,25.42,37400.0,22.8841,22.92,22.7226,22.8033,37400.0
2012-11-01 11:05:00,25.41,25.42,25.3,25.39,52900.0,22.7944,22.8033,22.6957,22.7764,52900.0
2012-11-01 11:10:00,25.4,25.43,25.35,25.41,28500.0,22.7854,22.8123,22.7405,22.7944,28500.0
2012-11-01 11:15:00,25.4,25.42,25.37,25.4,20200.0,22.7854,22.8033,22.7585,22.7854,20200.0
2012-11-01 11:20:00,25.41,25.5,25.4,25.49,16400.0,22.7944,22.8751,22.7854,22.8661,16400.0
2012-11-01 11:25:00,25.52,25.72,25.52,25.63,27600.0,22.893,23.0725,22.893,22.9917,27600.0
2012-11-01 11:30:00,25.63,25.7,25.57,25.69,28100.0,22.9917,23.0545,22.9379,23.0456,28100.0
2012-11-01 11:35:00,25.68,25.8,25.64,25.75,142900.0,23.0366,23.1442,23.0007,23.0994,142900.0
2012-11-01 11:40:00,25.79,25.84,25.75,25.75,24900.0,23.1353,23.1801,23.0994,23.0994,24900.0
2012-11-01 11:45:00,25.75,25.83,25.66,25.78,33600.0,23.0994,23.1711,23.0186,23.1263,33600.0
2012-11-01 11:50:00,25.79,25.95,25.77,25.92,39500.0,23.1353,23.2788,23.1173,23.2519,39500.0
2012-11-01 11:55:00,25.94,26.17,25.89,26.08,110800.0,23.2698,23.4761,23.225,23.3954,110800.0
2012-11-01 12:00:00,26.1,26.2,26.09,26.11,34800.0,23.4133,23.5031,23.4044,23.4223,34800.0
2012-11-01 12:05:00,26.1,26.11,26.0,26.08,39300.0,23.4133,23.4223,23.3236,23.3954,39300.0
2012-11-01 12:10:00,26.09,26.11,25.92,26.02,144900.0,23.4044,23.4223,23.2519,23.3416,144900.0
2012-11-01 12:15:00,26.02,26.04,26.0,26.0,19200.0,23.3416,23.3595,23.3236,23.3236,19200.0
2012-11-01 12:20:00,26.0,26.06,25.95,26.04,89600.0,23.3236,23.3775,23.2788,23.3595,89600.0
2012-11-01 12:25:00,26.05,26.05,26.0,26.04,26500.0,23.3685,23.3685,23.3236,23.3595,26500.0
2012-11-01 12:30:00,26.05,26.05,26.01,26.03,17700.0,23.3685,23.3685,23.3326,23.3506,17700.0
2012-11-01 12:35:00,26.03,26.11,26.03,26.09,39000.0,23.3506,23.4223,23.3506,23.4044,39000.0
2012-11-01 12:40:00,26.1,26.21,26.1,26.13,62100.0,23.4133,23.512,23.4133,23.4403,62100.0
2012-11-01 12:45:00,26.13,26.18,26.0,26.0,65900.0,23.4403,23.4851,23.3236,23.3236,65900.0
2012-11-01 12:50:00,26.0,26.03,25.87,25.87,54700.0,23.3236,23.3506,23.207,23.207,54700.0
2012-11-01 12:55:00,25.87,26.08,25.87,25.98,65300.0,23.207,23.3954,23.207,23.3057,65300.0
2012-11-01 13:00:00,25.98,26.14,25.98,26.13,55200.0,23.3057,23.4492,23.3057,23.4403,55200.0
2012-11-01 13:05:00,26.15,26.18,26.09,26.12,26500.0,23.4582,23.4851,23.4044,23.4313,26500.0
2012-11-01 13:10:00,26.12,26.21,26.1,26.16,62700.0,23.4313,23.512,23.4133,23.4672,62700.0
2012-11-01 13:15:00,26.17,26.25,26.14,26.18,50800.0,23.4761,23.5479,23.4492,23.4851,50800.0
2012-11-01 13:20:00,26.2,26.2,26.07,26.14,43500.0,23.5031,23.5031,23.3864,23.4492,43500.0
2012-11-01 13:25:00,26.14,26.17,26.1,26.1,37300.0,23.4492,23.4761,23.4133,23.4133,37300.0
2012-11-01 13:30:00,26.1,26.15,26.1,26.11,32100.0,23.4133,23.4582,23.4133,23.4223,32100.0
2012-11-01 13:35:00,26.11,26.18,26.1,26.15,36300.0,23.4223,23.4851,23.4133,23.4582,36300.0
2012-11-01 13:40:00,26.15,26.22,26.13,26.2,25600.0,23.4582,23.521,23.4403,23.5031,25600.0
2012-11-01 13:45:00,26.19,26.24,26.17,26.22,27900.0,23.4941,23.5389,23.4761,23.521,27900.0
2012-11-01 13:50:00,26.22,26.23,26.14,26.18,85900.0,23.521,23.53,23.4492,23.4851,85900.0
2012-11-01 13:55:00,26.2,26.2,26.14,26.15,18700.0,23.5031,23.5031,23.4492,23.4582,18700.0
2012-11-01 14:00:00,26.18,26.2,26.14,26.16,22600.0,23.4851,23.5031,23.4492,23.4672,22600.0
2012-11-01 14:05:00,26.17,26.21,26.17,26.2,27400.0,23.4761,23.512,23.4761,23.5031,27400.0
2012-11-01 14:10:00,26.21,26.22,26.17,26.21,20400.0,23.512,23.521,23.4761,23.512,20400.0
2012-11-01 14:15:00,26.22,26.24,26.15,26.24,46400.0,23.521,23.5389,23.4582,23.5389,46400.0
2012-11-01 14:20:00,26.23,26.34,26.23,26.3,51000.0,23.53,23.6286,23.53,23.5928,51000.0
2012-11-01 14:25:00,26.28,26.38,26.27,26.35,19000.0,23.5748,23.6645,23.5658,23.6376,19000.0
2012-11-01 14:30:00,26.32,26.33,26.1,26.13,25000.0,23.6107,23.6197,23.4133,23.4403,25000.0
2012-11-01 14:35:00,26.13,26.16,26.06,26.1,59600.0,23.4403,23.4672,23.3775,23.4133,59600.0
2012-11-01 14:40:00,26.1,26.14,26.09,26.12,28200.0,23.4133,23.4492,23.4044,23.4313,28200.0
2012-11-01 14:45:00,26.12,26.2,26.1,26.17,14700.0,23.4313,23.5031,23.4133,23.4761,14700.0
2012-11-01 14:50:00,26.17,26.29,26.13,26.26,21300.0,23.4761,23.5838,23.4403,23.5569,21300.0
2012-11-01 14:55:00,26.25,26.34,26.25,26.31,25600.0,23.5479,23.6286,23.5479,23.6017,25600.0
2012-11-01 15:00:00,26.3,26.36,26.29,26.34,53500.0,23.5928,23.6466,23.5838,23.6286,53500.0
2012-11-01 15:05:00,26.35,26.35,26.31,26.33,38600.0,23.6376,23.6376,23.6017,23.6197,38600.0
2012-11-01 15:10:00,26.33,26.33,26.23,26.29,36100.0,23.6197,23.6197,23.53,23.5838,36100.0
2012-11-01 15:15:00,26.29,26.34,26.29,26.33,37300.0,23.5838,23.6286,23.5838,23.6197,37300.0
2012-11-01 15:20:00,26.32,26.33,26.22,26.27,24300.0,23.6107,23.6197,23.521,23.5658,24300.0
2012-11-01 15:25:00,26.25,26.29,26.21,26.24,26700.0,23.5479,23.5838,23.512,23.5389,26700.0
2012-11-01 15:30:00,26.24,26.29,26.21,26.25,60100.0,23.5389,23.5838,23.512,23.5479,60100.0
2012-11-01 15:35:00,26.26,26.26,26.17,26.25,83800.0,23.5569,23.5569,23.4761,23.5479,83800.0
2012-11-01 15:40:00,26.25,26.3,26.25,26.27,38300.0,23.5479,23.5928,23.5479,23.5658,38300.0
2012-11-01 15:45:00,26.28,26.32,26.28,26.28,69500.0,23.5748,23.6107,23.5748,23.5748,69500.0
2012-11-01 15:50:00,26.28,26.3,26.16,26.19,71600.0,23.5748,23.5928,23.4672,23.4941,71600.0
2012-11-01 15:55:00,26.19,26.24,26.13,26.2,146100.0,23.4941,23.5389,23.4403,23.5031,146100.0
2012-11-02 09:30:00,25.42,25.87,25.39,25.87,176100.0,22.8033,23.207,22.7764,23.207,176100.0
2012-11-02 09:35:00,25.91,26.0,25.72,25.79,23300.0,23.2429,23.3236,23.0725,23.1353,23300.0
2012-11-02 09:40:00,25.75,26.07,25.65,25.91,29900.0,23.0994,23.3864,23.0097,23.2429,29900.0
2012-11-02 09:45:00,25.84,26.08,25.83,25.96,35100.0,23.1801,23.3954,23.1711,23.2878,35100.0
2012-11-02 09:50:00,25.94,25.99,25.8,25.82,12200.0,23.2698,23.3147,23.1442,23.1622,12200.0
2012-11-02 09:55:00,25.86,25.93,25.83,25.92,14000.0,23.1981,23.2608,23.1711,23.2519,14000.0
2012-11-02 10:00:00,25.94,26.07,25.91,25.96,35400.0,23.2698,23.3864,23.2429,23.2878,35400.0
2012-11-02 10:05:00,25.96,25.98,25.86,25.87,13800.0,23.2878,23.3057,23.1981,23.207,13800.0
2012-11-02 10:10:00,25.87,25.9,25.77,25.8,20700.0,23.207,23.2339,23.1173,23.1442,20700.0
2012-11-02 10:15:00,25.75,25.89,25.74,25.85,21700.0,23.0994,23.225,23.0904,23.1891,21700.0
2012-11-02 10:20:00,25.78,25.81,25.71,25.8,19700.0,23.1263,23.1532,23.0635,23.1442,19700.0
2012-11-02 10:25:00,25.78,25.83,25.72,25.81,20500.0,23.1263,23.1711,23.0725,23.1532,20500.0
2012-11-02 10:30:00,25.83,25.93,25.75,25.89,25500.0,23.1711,23.2608,23.0994,23.225,25500.0
2012-11-02 10:35:00,25.92,25.94,25.86,25.91,4900.0,23.2519,23.2698,23.1981,23.2429,4900.0
2012-11-02 10:40:00,25.85,26.0,25.85,25.86,95200.0,23.1891,23.3236,23.1891,23.1981,95200.0
2012-11-02 10:45:00,25.86,25.93,25.82,25.89,10300.0,23.1981,23.2608,23.1622,23.225,10300.0
2012-11-02 10:50:00,25.94,26.02,25.87,26.0,19800.0,23.2698,23.3416,23.207,23.3236,19800.0
2012-11-02 10:55:00,26.03,26.03,25.97,25.99,14600.0,23.3506,23.3506,23.2967,23.3147,14600.0
2012-11-02 11:00:00,25.98,26.03,25.96,26.02,19300.0,23.3057,23.3506,23.2878,23.3416,19300.0
2012-11-02 11:05:00,26.01,26.01,25.88,25.89,27000.0,23.3326,23.3326,23.216,23.225,27000.0
2012-11-02 11:10:00,25.86,25.93,25.85,25.9,19400.0,23.1981,23.2608,23.1891,23.2339,19400.0
2012-11-02 11:15:00,25.88,25.88,25.85,25.86,15100.0,23.216,23.216,23.1891,23.1981,15100.0
2012-11-02 11:20:00,25.86,25.91,25.81,25.81,23700.0,23.1981,23.2429,23.1532,23.1532,23700.0
2012-11-02 11:25:00,25.85,25.89,25.82,25.88,13800.0,23.1891,23.225,23.1622,23.216,13800.0
2012-11-02 11:30:00,25.87,25.87,25.82,25.82,8300.0,23.207,23.207,23.1622,23.1622,8300.0
2012-11-02 11:35:00,25.82,25.86,25.82,25.83,13500.0,23.1622,23.1981,23.1622,23.1711,13500.0
2012-11-02 11:40:00,25.83,25.87,25.82,25.86,20600.0,23.1711,23.207,23.1622,23.1981,20600.0
2012-11-02 11:45:00,25.82,25.86,25.82,25.86,22600.0,23.1622,23.1981,23.1622,23.1981,22600.0
2012-11-02 11:50:00,25.87,25.89,25.85,25.89,3100.0,23.207,23.225,23.1891,23.225,3100.0
2012-11-02 11:55:00,25.86,25.89,25.84,25.89,11400.0,23.1981,23.225,23.1801,23.225,11400.0
2012-11-02 12:00:00,25.89,25.89,25.84,25.84,3800.0,23.225,23.225,23.1801,23.1801,3800.0
2012-11-02 12:05:00,25.85,25.89,25.82,25.88,35700.0,23.1891,23.225,23.1622,23.216,35700.0
2012-11-02 12:10:00,25.87,25.89,25.85,25.89,8300.0,23.207,23.225,23.1891,23.225,8300.0
2012-11-02 12:15:00,25.85,25.92,25.85,25.9,11500.0,23.1891,23.2519,23.1891,23.2339,11500.0
2012-11-02 12:20:00,25.93,25.97,25.89,25.97,32500.0,23.2608,23.2967,23.225,23.2967,32500.0
2012-11-02 12:25:00,25.95,25.97,25.92,25.92,6500.0,23.2788,23.2967,23.2519,23.2519,6500.0
2012-11-02 12:30:00,25.93,25.99,25.93,25.97,7800.0,23.2608,23.3147,23.2608,23.2967,7800.0
2012-11-02 12:35:00,25.97,26.0,25.92,25.92,4700.0,23.2967,23.3236,23.2519,23.2519,4700.0
2012-11-02 12:40:00,25.92,25.98,25.92,25.96,3400.0,23.2519,23.3057,23.2519,23.2878,3400.0
2012-11-02 12:45:00,25.96,25.99,25.96,25.99,7500.0,23.2878,23.3147,23.2878,23.3147,7500.0
2012-11-02 12:50:00,25.98,25.98,25.96,25.98,4400.0,23.3057,23.3057,23.2878,23.3057,4400.0
2012-11-02 12:55:00,25.98,26.04,25.95,25.97,56300.0,23.3057,23.3595,23.2788,23.2967,56300.0
2012-11-02 13:00:00,25.97,26.0,25.95,25.95,8600.0,23.2967,23.3236,23.2788,23.2788,8600.0
2012-11-02 13:05:00,25.95,26.0,25.95,25.98,26900.0,23.2788,23.3236,23.2788,23.3057,26900.0
2012-11-02 13:10:00,25.99,26.09,25.96,26.03,60600.0,23.3147,23.4044,23.2878,23.3506,60600.0
2012-11-02 13:15:00,26.01,26.08,26.0,26.08,9700.0,23.3326,23.3954,23.3236,23.3954,9700.0
2012-11-02 13:20:00,26.08,26.1,26.05,26.09,9200.0,23.3954,23.4133,23.3685,23.4044,9200.0
2012-11-02 13:25:00,26.09,26.09,26.02,26.04,6400.0,23.4044,23.4044,23.3416,23.3595,6400.0
2012-11-02 13:30:00,26.02,26.09,26.02,26.09,7600.0,23.3416,23.4044,23.3416,23.4044,7600.0
2012-11-02 13:35:00,26.04,26.08,25.99,26.0,9500.0,23.3595,23.3954,23.3147,23.3236,9500.0
2012-11-02 13:40:00,25.99,26.0,25.96,25.98,2700.0,23.3147,23.3236,23.2878,23.3057,2700.0
2012-11-02 13:45:00,25.98,25.98,25.92,25.96,14700.0,23.3057,23.3057,23.2519,23.2878,14700.0
2012-11-02 13:50:00,25.96,25.96,25.9,25.92,18300.0,23.2878,23.2878,23.2339,23.2519,18300.0
2012-11-02 13:55:00,25.91,25.96,25.91,25.92,7000.0,23.2429,23.2878,23.2429,23.2519,7000.0
2012-11-02 14:00:00,25.91,25.93,25.82,25.85,14100.0,23.2429,23.2608,23.1622,23.1891,14100.0
2012-11-02 14:05:00,25.83,25.96,25.83,25.96,39700.0,23.1711,23.2878,23.1711,23.2878,39700.0
2012-11-02 14:10:00,25.91,25.96,25.85,25.85,12900.0,23.2429,23.2878,23.1891,23.1891,12900.0
2012-11-02 14:15:00,25.85,25.89,25.77,25.83,29600.0,23.1891,23.225,23.1173,23.1711,29600.0
2012-11-02 14:20:00,25.83,25.89,25.8,25.89,17200.0,23.1711,23.225,23.1442,23.225,17200.0
2012-11-02 14:25:00,25.87,25.91,25.86,25.9,14300.0,23.207,23.2429,23.1981,23.2339,14300.0
2012-11-02 14:30:00,25.87,25.91,25.86,25.86,5900.0,23.207,23.2429,23.1981,23.1981,5900.0
2012-11-02 14:35:00,25.86,25.87,25.78,25.78,26000.0,23.1981,23.207,23.1263,23.1263,26000.0
2012-11-02 14:40:00,25.79,25.82,25.77,25.79,28900.0,23.1353,23.1622,23.1173,23.1353,28900.0
2012-11-02 14:45:00,25.78,25.82,25.76,25.8,21900.0,23.1263,23.1622,23.1083,23.1442,21900.0
2012-11-02 14:50:00,25.8,25.82,25.78,25.78,23500.0,23.1442,23.1622,23.1263,23.1263,23500.0
2012-11-02 14:55:00,25.78,25.82,25.76,25.82,18300.0,23.1263,23.1622,23.1083,23.1622,18300.0
2012-11-02 15:00:00,25.82,25.88,25.8,25.83,17300.0,23.1622,23.216,23.1442,23.1711,17300.0
2012-11-02 15:05:00,25.82,25.87,25.8,25.8,24900.0,23.1622,23.207,23.1442,23.1442,24900.0
2012-11-02 15:10:00,25.79,25.85,25.77,25.84,28000.0,23.1353,23.1891,23.1173,23.1801,28000.0
2012-11-02 15:15:00,25.85,25.89,25.81,25.88,26900.0,23.1891,23.225,23.1532,23.216,26900.0
2012-11-02 15:20:00,25.87,25.92,25.83,25.91,50500.0,23.207,23.2519,23.1711,23.2429,50500.0
2012-11-02 15:25:00,25.91,25.95,25.89,25.93,41200.0,23.2429,23.2788,23.225,23.2608,41200.0
2012-11-02 15:30:00,25.93,25.93,25.8,25.85,49800.0,23.2608,23.2608,23.1442,23.1891,49800.0
2012-11-02 15:35:00,25.84,25.88,25.81,25.86,32300.0,23.1801,23.216,23.1532,23.1981,32300.0
2012-11-02 15:40:00,25.85,25.88,25.81,25.83,32100.0,23.1891,23.216,23.1532,23.1711,32100.0
2012-11-02 15:45:00,25.83,25.84,25.71,25.74,64700.0,23.1711,23.1801,23.0635,23.0904,64700.0
2012-11-02 15:50:00,25.73,25.74,25.7,25.71,67300.0,23.0814,23.0904,23.0545,23.0635,67300.0
2012-11-02 15:55:00,25.71,25.71,25.67,25.7,116800.0,23.0635,23.0635,23.0276,23.0545,116800.0
2012-11-05 09:30:00,25.02,25.7,24.86,25.68,89300.0,22.4445,23.0545,22.301,23.0366,89300.0
2012-11-05 09:35:00,25.69,25.9,25.55,25.83,37300.0,23.0456,23.2339,22.92,23.1711,37300.0
2012-11-05 09:40:00,25.8,25.85,25.67,25.69,17000.0,23.1442,23.1891,23.0276,23.0456,17000.0
2012-11-05 09:45:00,25.69,25.74,25.65,25.72,4600.0,23.0456,23.0904,23.0097,23.0725,4600.0
2012-11-05 09:50:00,25.68,25.75,25.6,25.72,12500.0,23.0366,23.0994,22.9648,23.0725,12500.0
2012-11-05 09:55:00,25.77,25.9,25.76,25.82,8500.0,23.1173,23.2339,23.1083,23.1622,8500.0
2012-11-05 10:00:00,25.85,26.0,25.84,25.94,23800.0,23.1891,23.3236,23.1801,23.2698,23800.0
2012-11-05 10:05:00,25.85,25.92,25.72,25.77,30100.0,23.1891,23.2519,23.0725,23.1173,30100.0
2012-11-05 10:10:00,25.81,25.83,25.75,25.79,13800.0,23.1532,23.1711,23.0994,23.1353,13800.0
2012-11-05 10:15:00,25.79,25.83,25.75,25.77,12100.0,23.1353,23.1711,23.0994,23.1173,12100.0
2012-11-05 10:20:00,25.8,25.81,25.77,25.78,4200.0,23.1442,23.1532,23.1173,23.1263,4200.0
2012-11-05 10:25:00,25.78,25.81,25.76,25.76,7100.0,23.1263,23.1532,23.1083,23.1083,7100.0
2012-11-05 10:30:00,25.78,25.89,25.78,25.88,4500.0,23.1263,23.225,23.1263,23.216,4500.0
2012-11-05 10:35:00,25.89,25.95,25.89,25.94,13900.0,23.225,23.2788,23.225,23.2698,13900.0
2012-11-05 10:40:00,25.96,25.96,25.89,25.91,7900.0,23.2878,23.2878,23.225,23.2429,7900.0
2012-11-05 10:45:00,25.92,25.94,25.89,25.91,4500.0,23.2519,23.2698,23.225,23.2429,4500.0
2012-11-05 10:50:00,25.93,26.0,25.91,25.98,7800.0,23.2608,23.3236,23.2429,23.3057,7800.0
2012-11-05 10:55:00,26.0,26.0,25.91,25.96,9300.0,23.3236,23.3236,23.2429,23.2878,9300.0
2012-11-05 11:00:00,25.93,26.0,25.93,25.98,3000.0,23.2608,23.3236,23.2608,23.3057,3000.0
2012-11-05 11:05:00,25.97,26.0,25.96,25.98,7400.0,23.2967,23.3236,23.2878,23.3057,7400.0
2012-11-05 11:10:00,25.98,26.11,25.97,26.06,52600.0,23.3057,23.4223,23.2967,23.3775,52600.0
2012-11-05 11:15:00,26.06,26.07,26.04,26.07,3400.0,23.3775,23.3864,23.3595,23.3864,3400.0
2012-11-05 11:20:00,26.05,26.06,25.96,25.99,9100.0,23.3685,23.3775,23.2878,23.3147,9100.0
2012-11-05 11:25:00,26.0,26.0,25.93,25.96,3300.0,23.3236,23.3236,23.2608,23.2878,3300.0
2012-11-05 11:30:00,25.96,25.97,25.87,25.87,5600.0,23.2878,23.2967,23.207,23.207,5600.0
2012-11-05 11:35:00,25.87,25.87,25.83,25.86,10200.0,23.207,23.207,23.1711,23.1981,10200.0
2012-11-05 11:40:00,25.86,25.95,25.79,25.93,42800.0,23.1981,23.2788,23.1353,23.2608,42800.0
2012-11-05 11:45:00,25.91,25.96,25.87,25.92,25300.0,23.2429,23.2878,23.207,23.2519,25300.0
2012-11-05 11:50:00,25.9,25.92,25.88,25.9,17400.0,23.2339,23.2519,23.216,23.2339,17400.0
2012-11-05 11:55:00,25.89,25.92,25.86,25.88,4900.0,23.225,23.2519,23.1981,23.216,4900.0
2012-11-05 12:00:00,25.89,25.91,25.88,25.89,3400.0,23.225,23.2429,23.216,23.225,3400.0
2012-11-05 12:05:00,25.89,25.94,25.84,25.9,20900.0,23.225,23.2698,23.1801,23.2339,20900.0
2012-11-05 12:10:00,25.9,25.91,25.88,25.89,12400.0,23.2339,23.2429,23.216,23.225,12400.0
2012-11-05 12:15:00,25.9,25.92,25.87,25.89,10600.0,23.2339,23.2519,23.207,23.225,10600.0
2012-11-05 12:20:00,25.88,25.92,25.84,25.84,9500.0,23.216,23.2519,23.1801,23.1801,9500.0
2012-11-05 12:25:00,25.85,25.87,25.82,25.82,6500.0,23.1891,23.207,23.1622,23.1622,6500.0
2012-11-05 12:30:00,25.83,25.86,25.82,25.85,4300.0,23.1711,23.1981,23.1622,23.1891,4300.0
2012-11-05 12:35:00,25.83,25.9,25.82,25.87,4000.0,23.1711,23.2339,23.1622,23.207,4000.0
2012-11-05 12:40:00,25.87,25.88,25.87,25.88,1700.0,23.207,23.216,23.207,23.216,1700.0
2012-11-05 12:45:00,25.88,25.88,25.83,25.85,14600.0,23.216,23.216,23.1711,23.1891,14600.0
2012-11-05 12:50:00,25.85,25.86,25.77,25.83,12200.0,23.1891,23.1981,23.1173,23.1711,12200.0
2012-11-05 12:55:00,25.81,25.84,25.81,25.83,4400.0,23.1532,23.1801,23.1532,23.1711,4400.0
2012-11-05 13:00:00,25.84,25.91,25.84,25.9,2700.0,23.1801,23.2429,23.1801,23.2339,2700.0
2012-11-05 13:05:00,25.92,25.92,25.75,25.77,36100.0,23.2519,23.2519,23.0994,23.1173,36100.0
2012-11-05 13:10:00,25.76,25.86,25.74,25.82,14800.0,23.1083,23.1981,23.0904,23.1622,14800.0
2012-11-05 13:15:00,25.82,25.85,25.8,25.83,12100.0,23.1622,23.1891,23.1442,23.1711,12100.0
2012-11-05 13:20:00,25.81,25.9,25.8,25.86,17000.0,23.1532,23.2339,23.1442,23.1981,17000.0
2012-11-05 13:25:00,25.85,25.9,25.83,25.88,9800.0,23.1891,23.2339,23.1711,23.216,9800.0
2012-11-05 13:30:00,25.84,25.84,25.8,25.84,5100.0,23.1801,23.1801,23.1442,23.1801,5100.0
2012-11-05 13:35:00,25.85,25.9,25.84,25.84,7800.0,23.1891,23.2339,23.1801,23.1801,7800.0
2012-11-05 13:40:00,25.83,25.84,25.8,25.83,10300.0,23.1711,23.1801,23.1442,23.1711,10300.0
2012-11-05 13:45:00,25.83,25.84,25.76,25.79,9600.0,23.1711,23.1801,23.1083,23.1353,9600.0
2012-11-05 13:50:00,25.79,25.8,25.75,25.8,11600.0,23.1353,23.1442,23.0994,23.1442,11600.0
2012-11-05 13:55:00,25.81,25.86,25.77,25.77,6400.0,23.1532,23.1981,23.1173,23.1173,6400.0
2012-11-05 14:00:00,25.77,25.86,25.77,25.86,8800.0,23.1173,23.1981,23.1173,23.1981,8800.0
2012-11-05 14:05:00,25.87,25.87,25.77,25.79,139500.0,23.207,23.207,23.1173,23.1353,139500.0
2012-11-05 14:10:00,25.79,25.83,25.78,25.8,23200.0,23.1353,23.1711,23.1263,23.1442,23200.0
2012-11-05 14:15:00,25.8,25.8,25.75,25.79,10100.0,23.1442,23.1442,23.0994,23.1353,10100.0
2012-11-05 14:20:00,25.8,25.84,25.77,25.84,13200.0,23.1442,23.1801,23.1173,23.1801,13200.0
2012-11-05 14:25:00,25.85,25.89,25.83,25.87,9300.0,23.1891,23.225,23.1711,23.207,9300.0
2012-11-05 14:30:00,25.88,25.91,25.86,25.86,10300.0,23.216,23.2429,23.1981,23.1981,10300.0
2012-11-05 14:35:00,25.88,25.88,25.83,25.84,17600.0,23.216,23.216,23.1711,23.1801,17600.0
2012-11-05 14:40:00,25.84,25.87,25.8,25.87,19200.0,23.1801,23.207,23.1442,23.207,19200.0
2012-11-05 14:45:00,25.86,25.86,25.8,25.83,18900.0,23.1981,23.1981,23.1442,23.1711,18900.0
2012-11-05 14:50:00,25.83,25.84,25.79,25.83,60000.0,23.1711,23.1801,23.1353,23.1711,60000.0
2012-11-05 14:55:00,25.83,25.85,25.81,25.82,58800.0,23.1711,23.1891,23.1532,23.1622,58800.0
2012-11-05 15:00:00,25.82,25.83,25.81,25.83,15800.0,23.1622,23.1711,23.1532,23.1711,15800.0
2012-11-05 15:05:00,25.83,25.83,25.78,25.8,32200.0,23.1711,23.1711,23.1263,23.1442,32200.0
2012-11-05 15:10:00,25.8,25.83,25.79,25.82,21300.0,23.1442,23.1711,23.1353,23.1622,21300.0
2012-11-05 15:15:00,25.82,25.83,25.78,25.78,28700.0,23.1622,23.1711,23.1263,23.1263,28700.0
2012-11-05 15:20:00,25.79,25.82,25.79,25.8,25700.0,23.1353,23.1622,23.1353,23.1442,25700.0
2012-11-05 15:25:00,25.78,25.83,25.78,25.81,36100.0,23.1263,23.1711,23.1263,23.1532,36100.0
2012-11-05 15:30:00,25.81,25.83,25.79,25.81,36400.0,23.1532,23.1711,23.1353,23.1532,36400.0
2012-11-05 15:35:00,25.82,25.84,25.82,25.83,44900.0,23.1622,23.1801,23.1622,23.1711,44900.0
2012-11-05 15:40:00,25.83,25.83,25.8,25.81,64600.0,23.1711,23.1711,23.1442,23.1532,64600.0
2012-11-05 15:45:00,25.81,25.83,25.78,25.8,57400.0,23.1532,23.1711,23.1263,23.1442,57400.0
2012-11-05 15:50:00,25.8,25.83,25.8,25.81,63400.0,23.1442,23.1711,23.1442,23.1532,63400.0
2012-11-05 15:55:00,25.81,25.83,25.76,25.82,80400.0,23.1532,23.1711,23.1083,23.1622,80400.0
2012-11-06 09:30:00,25.73,25.73,25.5,25.71,79500.0,23.0814,23.0814,22.8751,23.0635,79500.0
2012-11-06 09:35:00,25.72,25.73,25.67,25.73,166000.0,23.0725,23.0814,23.0276,23.0814,166000.0
2012-11-06 09:40:00,25.72,25.73,25.67,25.7,141800.0,23.0725,23.0814,23.0276,23.0545,141800.0
2012-11-06 09:45:00,25.69,25.7,25.65,25.69,14600.0,23.0456,23.0545,23.0097,23.0456,14600.0
2012-11-06 09:50:00,25.7,25.71,25.65,25.68,21000.0,23.0545,23.0635,23.0097,23.0366,21000.0
2012-11-06 09:55:00,25.68,25.71,25.67,25.7,118100.0,23.0366,23.0635,23.0276,23.0545,118100.0
2012-11-06 10:00:00,25.7,25.74,25.68,25.69,106400.0,23.0545,23.0904,23.0366,23.0456,106400.0
2012-11-06 10:05:00,25.69,25.73,25.67,25.71,45400.0,23.0456,23.0814,23.0276,23.0635,45400.0
2012-11-06 10:10:00,25.7,25.73,25.7,25.71,43900.0,23.0545,23.0814,23.0545,23.0635,43900.0
2012-11-06 10:15:00,25.71,25.74,25.7,25.72,22900.0,23.0635,23.0904,23.0545,23.0725,22900.0
2012-11-06 10:20:00,25.72,25.74,25.71,25.73,43900.0,23.0725,23.0904,23.0635,23.0814,43900.0
2012-11-06 10:25:00,25.71,25.74,25.7,25.73,19200.0,23.0635,23.0904,23.0545,23.0814,19200.0
2012-11-06 10:30:00,25.73,25.74,25.71,25.73,52100.0,23.0814,23.0904,23.0635,23.0814,52100.0
2012-11-06 10:35:00,25.73,25.73,25.71,25.73,41700.0,23.0814,23.0814,23.0635,23.0814,41700.0
2012-11-06 10:40:00,25.74,25.93,25.74,25.9,79600.0,23.0904,23.2608,23.0904,23.2339,79600.0
2012-11-06 10:45:00,25.89,25.98,25.83,25.86,66700.0,23.225,23.3057,23.1711,23.1981,66700.0
2012-11-06 10:50:00,25.85,25.86,25.75,25.8,32100.0,23.1891,23.1981,23.0994,23.1442,32100.0
2012-11-06 10:55:00,25.75,25.75,25.68,25.74,20800.0,23.0994,23.0994,23.0366,23.0904,20800.0
2012-11-06 11:00:00,25.75,25.75,25.72,25.72,10300.0,23.0994,23.0994,23.0725,23.0725,10300.0
2012-11-06 11:05:00,25.72,25.75,25.72,25.75,11900.0,23.0725,23.0994,23.0725,23.0994,11900.0
2012-11-06 11:10:00,25.75,25.76,25.72,25.74,68500.0,23.0994,23.1083,23.0725,23.0904,68500.0
2012-11-06 11:15:00,25.74,25.74,25.72,25.73,9300.0,23.0904,23.0904,23.0725,23.0814,9300.0
2012-11-06 11:20:00,25.73,25.74,25.7,25.7,7500.0,23.0814,23.0904,23.0545,23.0545,7500.0
2012-11-06 11:25:00,25.71,25.73,25.68,25.73,4400.0,23.0635,23.0814,23.0366,23.0814,4400.0
2012-11-06 11:30:00,25.71,25.75,25.69,25.71,10900.0,23.0635,23.0994,23.0456,23.0635,10900.0
2012-11-06 11:35:00,25.69,25.77,25.66,25.74,90300.0,23.0456,23.1173,23.0186,23.0904,90300.0
2012-11-06 11:40:00,25.75,25.77,25.74,25.75,11800.0,23.0994,23.1173,23.0904,23.0994,11800.0
2012-11-06 11:45:00,25.77,25.77,25.74,25.74,11100.0,23.1173,23.1173,23.0904,23.0904,11100.0
2012-11-06 11:50:00,25.74,25.77,25.74,25.75,16400.0,23.0904,23.1173,23.0904,23.0994,16400.0
2012-11-06 11:55:00,25.76,25.77,25.73,25.75,80600.0,23.1083,23.1173,23.0814,23.0994,80600.0
2012-11-06 12:00:00,25.75,25.77,25.73,25.73,42000.0,23.0994,23.1173,23.0814,23.0814,42000.0
2012-11-06 12:05:00,25.73,25.77,25.72,25.76,10900.0,23.0814,23.1173,23.0725,23.1083,10900.0
2012-11-06 12:10:00,25.77,25.77,25.72,25.73,13600.0,23.1173,23.1173,23.0725,23.0814,13600.0
2012-11-06 12:15:00,25.72,25.76,25.72,25.74,12800.0,23.0725,23.1083,23.0725,23.0904,12800.0
2012-11-06 12:20:00,25.74,25.77,25.74,25.75,13300.0,23.0904,23.1173,23.0904,23.0994,13300.0
2012-11-06 12:25:00,25.75,25.75,25.72,25.73,66500.0,23.0994,23.0994,23.0725,23.0814,66500.0
2012-11-06 12:30:00,25.73,25.77,25.73,25.75,16400.0,23.0814,23.1173,23.0814,23.0994,16400.0
2012-11-06 12:35:00,25.74,25.76,25.74,25.74,14500.0,23.0904,23.1083,23.0904,23.0904,14500.0
2012-11-06 12:40:00,25.74,25.76,25.74,25.76,21900.0,23.0904,23.1083,23.0904,23.1083,21900.0
2012-11-06 12:45:00,25.76,25.77,25.72,25.73,25400.0,23.1083,23.1173,23.0725,23.0814,25400.0
2012-11-06 12:50:00,25.73,25.74,25.71,25.74,12500.0,23.0814,23.0904,23.0635,23.0904,12500.0
2012-11-06 12:55:00,25.73,25.75,25.73,25.75,13500.0,23.0814,23.0994,23.0814,23.0994,13500.0
2012-11-06 13:00:00,25.75,25.76,25.75,25.75,10300.0,23.0994,23.1083,23.0994,23.0994,10300.0
2012-11-06 13:05:00,25.75,25.77,25.73,25.75,9900.0,23.0994,23.1173,23.0814,23.0994,9900.0
2012-11-06 13:10:00,25.75,25.75,25.69,25.72,14900.0,23.0994,23.0994,23.0456,23.0725,14900.0
2012-11-06 13:15:00,25.73,25.75,25.71,25.75,34600.0,23.0814,23.0994,23.0635,23.0994,34600.0
2012-11-06 13:20:00,25.74,25.76,25.72,25.73,33300.0,23.0904,23.1083,23.0725,23.0814,33300.0
2012-11-06 13:25:00,25.74,25.76,25.73,25.74,12300.0,23.0904,23.1083,23.0814,23.0904,12300.0
2012-11-06 13:30:00,25.76,25.77,25.74,25.75,17300.0,23.1083,23.1173,23.0904,23.0994,17300.0
2012-11-06 13:35:00,25.76,25.77,25.74,25.76,10100.0,23.1083,23.1173,23.0904,23.1083,10100.0
2012-11-06 13:40:00,25.75,25.76,25.75,25.76,10200.0,23.0994,23.1083,23.0994,23.1083,10200.0
2012-11-06 13:45:00,25.76,25.77,25.74,25.76,166800.0,23.1083,23.1173,23.0904,23.1083,166800.0
2012-11-06 13:50:00,25.76,25.77,25.73,25.75,70100.0,23.1083,23.1173,23.0814,23.0994,70100.0
2012-11-06 13:55:00,25.75,25.76,25.74,25.75,8800.0,23.0994,23.1083,23.0904,23.0994,8800.0
2012-11-06 14:00:00,25.75,25.77,25.75,25.77,61000.0,23.0994,23.1173,23.0994,23.1173,61000.0
2012-11-06 14:05:00,25.77,25.79,25.77,25.78,160400.0,23.1173,23.1353,23.1173,23.1263,160400.0
2012-11-06 14:10:00,25.79,25.79,25.74,25.76,29300.0,23.1353,23.1353,23.0904,23.1083,29300.0
2012-11-06 14:15:00,25.78,25.79,25.78,25.79,10700.0,23.1263,23.1353,23.1263,23.1353,10700.0
2012-11-06 14:20:00,25.78,25.79,25.77,25.77,22800.0,23.1263,23.1353,23.1173,23.1173,22800.0
2012-11-06 14:25:00,25.78,25.79,25.75,25.75,22500.0,23.1263,23.1353,23.0994,23.0994,22500.0
2012-11-06 14:30:00,25.75,25.77,25.75,25.76,14500.0,23.0994,23.1173,23.0994,23.1083,14500.0
2012-11-06 14:35:00,25.76,25.8,25.76,25.79,18300.0,23.1083,23.1442,23.1083,23.1353,18300.0
2012-11-06 14:40:00,25.79,25.79,25.79,25.79,13600.0,23.1353,23.1353,23.1353,23.1353,13600.0
2012-11-06 14:45:00,25.79,25.79,25.77,25.78,12100.0,23.1353,23.1353,23.1173,23.1263,12100.0
2012-11-06 14:50:00,25.77,25.8,25.75,25.75,21400.0,23.1173,23.1442,23.0994,23.0994,21400.0
2012-11-06 14:55:00,25.75,25.78,25.75,25.77,12700.0,23.0994,23.1263,23.0994,23.1173,12700.0
2012-11-06 15:00:00,25.77,25.79,25.76,25.77,17300.0,23.1173,23.1353,23.1083,23.1173,17300.0
2012-11-06 15:05:00,25.77,25.78,25.76,25.77,22600.0,23.1173,23.1263,23.1083,23.1173,22600.0
2012-11-06 15:10:00,25.77,25.77,25.76,25.76,17100.0,23.1173,23.1173,23.1083,23.1083,17100.0
2012-11-06 15:15:00,25.76,25.77,25.75,25.77,17600.0,23.1083,23.1173,23.0994,23.1173,17600.0
2012-11-06 15:20:00,25.77,25.77,25.75,25.76,40300.0,23.1173,23.1173,23.0994,23.1083,40300.0
2012-11-06 15:25:00,25.76,25.77,25.75,25.77,37800.0,23.1083,23.1173,23.0994,23.1173,37800.0
2012-11-06 15:30:00,25.77,25.78,25.75,25.77,85700.0,23.1173,23.1263,23.0994,23.1173,85700.0
2012-11-06 15:35:00,25.77,25.77,25.76,25.77,27200.0,23.1173,23.1173,23.1083,23.1173,27200.0
2012-11-06 15:40:00,25.77,25.77,25.76,25.77,56100.0,23.1173,23.1173,23.1083,23.1173,56100.0
2012-11-06 15:45:00,25.76,25.78,25.76,25.77,77900.0,23.1083,23.1263,23.1083,23.1173,77900.0
2012-11-06 15:50:00,25.77,25.77,25.75,25.76,79600.0,23.1173,23.1173,23.0994,23.1083,79600.0
2012-11-06 15:55:00,25.75,25.78,25.75,25.77,135100.0,23.0994,23.1263,23.0994,23.1173,135100.0
2012-11-07 09:30:00,25.4,25.49,25.05,25.41,30100.0,22.7854,22.8661,22.4714,22.7944,30100.0
2012-11-07 09:35:00,25.42,25.47,25.24,25.46,18500.0,22.8033,22.8482,22.6419,22.8392,18500.0
2012-11-07 09:40:00,25.5,25.63,25.48,25.63,14000.0,22.8751,22.9917,22.8572,22.9917,14000.0
2012-11-07 09:45:00,25.62,25.7,25.61,25.67,10400.0,22.9828,23.0545,22.9738,23.0276,10400.0
2012-11-07 09:50:00,25.63,25.63,25.45,25.53,14700.0,22.9917,22.9917,22.8303,22.902,14700.0
2012-11-07 09:55:00,25.51,25.62,25.49,25.55,19100.0,22.8841,22.9828,22.8661,22.92,19100.0
2012-11-07 10:00:00,25.53,25.57,25.48,25.54,30900.0,22.902,22.9379,22.8572,22.911,30900.0
2012-11-07 10:05:00,25.54,25.56,25.47,25.5,17200.0,22.911,22.9289,22.8482,22.8751,17200.0
2012-11-07 10:10:00,25.49,25.5,25.36,25.37,16800.0,22.8661,22.8751,22.7495,22.7585,16800.0
2012-11-07 10:15:00,25.36,25.38,25.3,25.35,24200.0,22.7495,22.7675,22.6957,22.7405,24200.0
2012-11-07 10:20:00,25.32,25.35,25.24,25.27,35700.0,22.7136,22.7405,22.6419,22.6688,35700.0
2012-11-07 10:25:00,25.23,25.35,25.22,25.35,14700.0,22.6329,22.7405,22.6239,22.7405,14700.0
2012-11-07 10:30:00,25.35,25.35,25.3,25.35,13900.0,22.7405,22.7405,22.6957,22.7405,13900.0
2012-11-07 10:35:00,25.35,25.45,25.33,25.45,24900.0,22.7405,22.8303,22.7226,22.8303,24900.0
2012-11-07 10:40:00,25.46,25.48,25.4,25.4,8300.0,22.8392,22.8572,22.7854,22.7854,8300.0
2012-11-07 10:45:00,25.4,25.42,25.32,25.36,38000.0,22.7854,22.8033,22.7136,22.7495,38000.0
2012-11-07 10:50:00,25.36,25.37,25.29,25.36,68500.0,22.7495,22.7585,22.6867,22.7495,68500.0
2012-11-07 10:55:00,25.35,25.38,25.21,25.25,111300.0,22.7405,22.7675,22.615,22.6508,111300.0
2012-11-07 11:00:00,25.25,25.3,25.18,25.2,31400.0,22.6508,22.6957,22.588,22.606,31400.0
2012-11-07 11:05:00,25.21,25.27,25.21,25.27,6700.0,22.615,22.6688,22.615,22.6688,6700.0
2012-11-07 11:10:00,25.22,25.32,25.22,25.3,16700.0,22.6239,22.7136,22.6239,22.6957,16700.0
2012-11-07 11:15:00,25.29,25.29,25.16,25.2,18400.0,22.6867,22.6867,22.5701,22.606,18400.0
2012-11-07 11:20:00,25.17,25.23,25.11,25.11,34700.0,22.5791,22.6329,22.5253,22.5253,34700.0
2012-11-07 11:25:00,25.12,25.12,25.05,25.05,11400.0,22.5342,22.5342,22.4714,22.4714,11400.0
2012-11-07 11:30:00,25.08,25.15,25.06,25.12,14700.0,22.4983,22.5611,22.4804,22.5342,14700.0
2012-11-07 11:35:00,25.11,25.17,25.08,25.1,15000.0,22.5253,22.5791,22.4983,22.5163,15000.0
2012-11-07 11:40:00,25.12,25.22,25.1,25.2,8900.0,22.5342,22.6239,22.5163,22.606,8900.0
2012-11-07 11:45:00,25.17,25.28,25.14,25.27,11000.0,22.5791,22.6778,22.5522,22.6688,11000.0
2012-11-07 11:50:00,25.26,25.26,25.18,25.19,10800.0,22.6598,22.6598,22.588,22.597,10800.0
2012-11-07 11:55:00,25.2,25.27,25.19,25.25,8300.0,22.606,22.6688,22.597,22.6508,8300.0
2012-11-07 12:00:00,25.25,25.27,25.22,25.26,4700.0,22.6508,22.6688,22.6239,22.6598,4700.0
2012-11-07 12:05:00,25.26,25.3,25.25,25.25,8800.0,22.6598,22.6957,22.6508,22.6508,8800.0
2012-11-07 12:10:00,25.28,25.29,25.21,25.27,13300.0,22.6778,22.6867,22.615,22.6688,13300.0
2012-11-07 12:15:00,25.26,25.35,25.25,25.34,19300.0,22.6598,22.7405,22.6508,22.7316,19300.0
2012-11-07 12:20:00,25.33,25.34,25.26,25.27,3400.0,22.7226,22.7316,22.6598,22.6688,3400.0
2012-11-07 12:25:00,25.27,25.29,25.21,25.21,51500.0,22.6688,22.6867,22.615,22.615,51500.0
2012-11-07 12:30:00,25.21,25.23,25.16,25.23,23300.0,22.615,22.6329,22.5701,22.6329,23300.0
2012-11-07 12:35:00,25.24,25.28,25.22,25.23,11400.0,22.6419,22.6778,22.6239,22.6329,11400.0
2012-11-07 12:40:00,25.25,25.29,25.19,25.27,9300.0,22.6508,22.6867,22.597,22.6688,9300.0
2012-11-07 12:45:00,25.26,25.29,25.22,25.22,3500.0,22.6598,22.6867,22.6239,22.6239,3500.0
2012-11-07 12:50:00,25.2,25.23,25.15,25.17,11000.0,22.606,22.6329,22.5611,22.5791,11000.0
2012-11-07 12:55:00,25.18,25.24,25.18,25.23,7300.0,22.588,22.6419,22.588,22.6329,7300.0
2012-11-07 13:00:00,25.21,25.27,25.2,25.25,5300.0,22.615,22.6688,22.606,22.6508,5300.0
2012-11-07 13:05:00,25.26,25.35,25.26,25.32,12300.0,22.6598,22.7405,22.6598,22.7136,12300.0
2012-11-07 13:10:00,25.31,25.33,25.27,25.3,8300.0,22.7047,22.7226,22.6688,22.6957,8300.0
2012-11-07 13:15:00,25.29,25.37,25.29,25.32,37300.0,22.6867,22.7585,22.6867,22.7136,37300.0
2012-11-07 13:20:00,25.31,25.45,25.31,25.42,27500.0,22.7047,22.8303,22.7047,22.8033,27500.0
2012-11-07 13:25:00,25.41,25.43,25.34,25.34,14100.0,22.7944,22.8123,22.7316,22.7316,14100.0
2012-11-07 13:30:00,25.35,25.4,25.32,25.32,18600.0,22.7405,22.7854,22.7136,22.7136,18600.0
2012-11-07 13:35:00,25.36,25.39,25.36,25.37,3200.0,22.7495,22.7764,22.7495,22.7585,3200.0
2012-11-07 13:40:00,25.37,25.44,25.37,25.44,106800.0,22.7585,22.8213,22.7585,22.8213,106800.0
2012-11-07 13:45:00,25.41,25.43,25.34,25.34,22700.0,22.7944,22.8123,22.7316,22.7316,22700.0
2012-11-07 13:50:00,25.35,25.42,25.34,25.39,28400.0,22.7405,22.8033,22.7316,22.7764,28400.0
2012-11-07 13:55:00,25.39,25.41,25.33,25.37,7700.0,22.7764,22.7944,22.7226,22.7585,7700.0
2012-11-07 14:00:00,25.39,25.39,25.32,25.38,3700.0,22.7764,22.7764,22.7136,22.7675,3700.0
2012-11-07 14:05:00,25.41,25.41,25.36,25.39,2300.0,22.7944,22.7944,22.7495,22.7764,2300.0
2012-11-07 14:10:00,25.38,25.47,25.34,25.44,13000.0,22.7675,22.8482,22.7316,22.8213,13000.0
2012-11-07 14:15:00,25.44,25.49,25.38,25.4,47600.0,22.8213,22.8661,22.7675,22.7854,47600.0
2012-11-07 14:20:00,25.41,25.41,25.37,25.41,18600.0,22.7944,22.7944,22.7585,22.7944,18600.0
2012-11-07 14:25:00,25.41,25.44,25.4,25.41,60200.0,22.7944,22.8213,22.7854,22.7944,60200.0
2012-11-07 14:30:00,25.41,25.41,25.37,25.41,17900.0,22.7944,22.7944,22.7585,22.7944,17900.0
2012-11-07 14:35:00,25.4,25.41,25.32,25.34,21300.0,22.7854,22.7944,22.7136,22.7316,21300.0
2012-11-07 14:40:00,25.34,25.36,25.27,25.36,13300.0,22.7316,22.7495,22.6688,22.7495,13300.0
2012-11-07 14:45:00,25.38,25.41,25.36,25.41,10500.0,22.7675,22.7944,22.7495,22.7944,10500.0
2012-11-07 14:50:00,25.41,25.41,25.33,25.36,22600.0,22.7944,22.7944,22.7226,22.7495,22600.0
2012-11-07 14:55:00,25.35,25.42,25.34,25.41,38800.0,22.7405,22.8033,22.7316,22.7944,38800.0
2012-11-07 15:00:00,25.41,25.41,25.3,25.33,31000.0,22.7944,22.7944,22.6957,22.7226,31000.0
2012-11-07 15:05:00,25.34,25.41,25.31,25.35,16700.0,22.7316,22.7944,22.7047,22.7405,16700.0
2012-11-07 15:10:00,25.36,25.41,25.29,25.34,35100.0,22.7495,22.7944,22.6867,22.7316,35100.0
2012-11-07 15:15:00,25.34,25.39,25.27,25.34,18800.0,22.7316,22.7764,22.6688,22.7316,18800.0
2012-11-07 15:20:00,25.37,25.42,25.37,25.41,26400.0,22.7585,22.8033,22.7585,22.7944,26400.0
2012-11-07 15:25:00,25.41,25.47,25.39,25.42,33600.0,22.7944,22.8482,22.7764,22.8033,33600.0
2012-11-07 15:30:00,25.42,25.47,25.4,25.47,17500.0,22.8033,22.8482,22.7854,22.8482,17500.0
2012-11-07 15:35:00,25.45,25.47,25.4,25.42,12200.0,22.8303,22.8482,22.7854,22.8033,12200.0
2012-11-07 15:40:00,25.41,25.44,25.4,25.44,10800.0,22.7944,22.8213,22.7854,22.8213,10800.0
2012-11-07 15:45:00,25.44,25.44,25.39,25.42,75100.0,22.8213,22.8213,22.7764,22.8033,75100.0
2012-11-07 15:50:00,25.42,25.43,25.4,25.41,28200.0,22.8033,22.8123,22.7854,22.7944,28200.0
2012-11-07 15:55:00,25.42,25.43,25.4,25.43,82600.0,22.8033,22.8123,22.7854,22.8123,82600.0
2012-11-08 09:30:00,25.51,25.66,25.28,25.66,10700.0,22.8841,23.0186,22.6778,23.0186,10700.0
2012-11-08 09:35:00,25.65,25.76,25.63,25.76,10700.0,23.0097,23.1083,22.9917,23.1083,10700.0
2012-11-08 09:40:00,25.78,25.78,25.5,25.5,16900.0,23.1263,23.1263,22.8751,22.8751,16900.0
2012-11-08 09:45:00,25.52,25.55,25.44,25.44,5700.0,22.893,22.92,22.8213,22.8213,5700.0
2012-11-08 09:50:00,25.43,25.43,25.37,25.37,13000.0,22.8123,22.8123,22.7585,22.7585,13000.0
2012-11-08 09:55:00,25.39,25.45,25.38,25.42,18100.0,22.7764,22.8303,22.7675,22.8033,18100.0
2012-11-08 10:00:00,25.44,25.44,25.33,25.35,11100.0,22.8213,22.8213,22.7226,22.7405,11100.0
2012-11-08 10:05:00,25.36,25.37,25.26,25.31,9900.0,22.7495,22.7585,22.6598,22.7047,9900.0
2012-11-08 10:10:00,25.33,25.4,25.32,25.39,1700.0,22.7226,22.7854,22.7136,22.7764,1700.0
2012-11-08 10:15:00,25.4,25.44,25.39,25.44,15900.0,22.7854,22.8213,22.7764,22.8213,15900.0
2012-11-08 10:20:00,25.43,25.47,25.39,25.42,17200.0,22.8123,22.8482,22.7764,22.8033,17200.0
2012-11-08 10:25:00,25.42,25.44,25.37,25.4,52600.0,22.8033,22.8213,22.7585,22.7854,52600.0
2012-11-08 10:30:00,25.42,25.43,25.39,25.4,16600.0,22.8033,22.8123,22.7764,22.7854,16600.0
2012-11-08 10:35:00,25.42,25.42,25.34,25.38,5100.0,22.8033,22.8033,22.7316,22.7675,5100.0
2012-11-08 10:40:00,25.36,25.44,25.26,25.4,21400.0,22.7495,22.8213,22.6598,22.7854,21400.0
2012-11-08 10:45:00,25.41,25.44,25.34,25.37,17200.0,22.7944,22.8213,22.7316,22.7585,17200.0
2012-11-08 10:50:00,25.37,25.47,25.3,25.43,10300.0,22.7585,22.8482,22.6957,22.8123,10300.0
2012-11-08 10:55:00,25.4,25.4,25.28,25.34,3700.0,22.7854,22.7854,22.6778,22.7316,3700.0
2012-11-08 11:00:00,25.4,25.4,25.33,25.33,2300.0,22.7854,22.7854,22.7226,22.7226,2300.0
2012-11-08 11:05:00,25.28,25.39,25.28,25.34,2400.0,22.6778,22.7764,22.6778,22.7316,2400.0
2012-11-08 11:10:00,25.36,25.36,25.25,25.27,4100.0,22.7495,22.7495,22.6508,22.6688,4100.0
2012-11-08 11:15:00,25.32,25.32,25.23,25.29,16300.0,22.7136,22.7136,22.6329,22.6867,16300.0
2012-11-08 11:20:00,25.29,25.34,25.26,25.3,101400.0,22.6867,22.7316,22.6598,22.6957,101400.0
2012-11-08 11:25:00,25.3,25.34,25.27,25.34,16000.0,22.6957,22.7316,22.6688,22.7316,16000.0
2012-11-08 11:30:00,25.36,25.36,25.32,25.35,4300.0,22.7495,22.7495,22.7136,22.7405,4300.0
2012-11-08 11:35:00,25.33,25.38,25.3,25.38,10300.0,22.7226,22.7675,22.6957,22.7675,10300.0
2012-11-08 11:40:00,25.36,25.45,25.31,25.45,17400.0,22.7495,22.8303,22.7047,22.8303,17400.0
2012-11-08 11:45:00,25.44,25.46,25.41,25.41,2700.0,22.8213,22.8392,22.7944,22.7944,2700.0
2012-11-08 11:50:00,25.39,25.47,25.37,25.47,3900.0,22.7764,22.8482,22.7585,22.8482,3900.0
2012-11-08 11:55:00,25.46,25.47,25.46,25.46,400.0,22.8392,22.8482,22.8392,22.8392,400.0
2012-11-08 12:00:00,25.44,25.45,25.36,25.38,10800.0,22.8213,22.8303,22.7495,22.7675,10800.0
2012-11-08 12:05:00,25.4,25.43,25.38,25.41,7100.0,22.7854,22.8123,22.7675,22.7944,7100.0
2012-11-08 12:10:00,25.38,25.41,25.33,25.4,17600.0,22.7675,22.7944,22.7226,22.7854,17600.0
2012-11-08 12:15:00,25.42,25.43,25.37,25.41,1800.0,22.8033,22.8123,22.7585,22.7944,1800.0
2012-11-08 12:20:00,25.4,25.4,25.35,25.37,2300.0,22.7854,22.7854,22.7405,22.7585,2300.0
2012-11-08 12:25:00,25.33,25.38,25.33,25.35,2700.0,22.7226,22.7675,22.7226,22.7405,2700.0
2012-11-08 12:30:00,25.35,25.37,25.31,25.36,10200.0,22.7405,22.7585,22.7047,22.7495,10200.0
2012-11-08 12:35:00,25.34,25.37,25.31,25.32,4300.0,22.7316,22.7585,22.7047,22.7136,4300.0
2012-11-08 12:40:00,25.31,25.34,25.31,25.33,2100.0,22.7047,22.7316,22.7047,22.7226,2100.0
2012-11-08 12:45:00,25.34,25.34,25.29,25.29,4500.0,22.7316,22.7316,22.6867,22.6867,4500.0
2012-11-08 12:50:00,25.26,25.3,25.26,25.3,2500.0,22.6598,22.6957,22.6598,22.6957,2500.0
2012-11-08 12:55:00,25.3,25.36,25.3,25.34,2300.0,22.6957,22.7495,22.6957,22.7316,2300.0
2012-11-08 13:00:00,25.35,25.37,25.34,25.35,2200.0,22.7405,22.7585,22.7316,22.7405,2200.0
2012-11-08 13:05:00,25.35,25.42,25.34,25.42,28300.0,22.7405,22.8033,22.7316,22.8033,28300.0
2012-11-08 13:10:00,25.41,25.42,25.37,25.37,2800.0,22.7944,22.8033,22.7585,22.7585,2800.0
2012-11-08 13:15:00,25.38,25.4,25.35,25.37,4300.0,22.7675,22.7854,22.7405,22.7585,4300.0
2012-11-08 13:20:00,25.37,25.37,25.29,25.29,2100.0,22.7585,22.7585,22.6867,22.6867,2100.0
2012-11-08 13:25:00,25.3,25.31,25.23,25.25,8300.0,22.6957,22.7047,22.6329,22.6508,8300.0
2012-11-08 13:30:00,25.23,25.27,25.21,25.22,6300.0,22.6329,22.6688,22.615,22.6239,6300.0
2012-11-08 13:35:00,25.25,25.28,25.24,25.24,10700.0,22.6508,22.6778,22.6419,22.6419,10700.0
2012-11-08 13:40:00,25.25,25.29,25.25,25.27,23300.0,22.6508,22.6867,22.6508,22.6688,23300.0
2012-11-08 13:45:00,25.27,25.32,25.26,25.32,3600.0,22.6688,22.7136,22.6598,22.7136,3600.0
2012-11-08 13:50:00,25.34,25.35,25.32,25.34,4000.0,22.7316,22.7405,22.7136,22.7316,4000.0
2012-11-08 13:55:00,25.34,25.47,25.34,25.47,20400.0,22.7316,22.8482,22.7316,22.8482,20400.0
2012-11-08 14:00:00,25.45,25.46,25.4,25.42,18100.0,22.8303,22.8392,22.7854,22.8033,18100.0
2012-11-08 14:05:00,25.43,25.43,25.36,25.38,4700.0,22.8123,22.8123,22.7495,22.7675,4700.0
2012-11-08 14:10:00,25.38,25.43,25.38,25.43,1800.0,22.7675,22.8123,22.7675,22.8123,1800.0
2012-11-08 14:15:00,25.41,25.43,25.38,25.38,3500.0,22.7944,22.8123,22.7675,22.7675,3500.0
2012-11-08 14:20:00,25.38,25.41,25.36,25.41,9800.0,22.7675,22.7944,22.7495,22.7944,9800.0
2012-11-08 14:25:00,25.42,25.43,25.41,25.43,2000.0,22.8033,22.8123,22.7944,22.8123,2000.0
2012-11-08 14:30:00,25.44,25.44,25.38,25.39,6800.0,22.8213,22.8213,22.7675,22.7764,6800.0
2012-11-08 14:35:00,25.38,25.39,25.37,25.38,6300.0,22.7675,22.7764,22.7585,22.7675,6300.0
2012-11-08 14:40:00,25.39,25.44,25.39,25.41,20000.0,22.7764,22.8213,22.7764,22.7944,20000.0
2012-11-08 14:45:00,25.43,25.44,25.4,25.42,5700.0,22.8123,22.8213,22.7854,22.8033,5700.0
2012-11-08 14:50:00,25.43,25.43,25.37,25.4,15000.0,22.8123,22.8123,22.7585,22.7854,15000.0
2012-11-08 14:55:00,25.41,25.44,25.37,25.37,16300.0,22.7944,22.8213,22.7585,22.7585,16300.0
2012-11-08 15:00:00,25.37,25.38,25.3,25.32,13500.0,22.7585,22.7675,22.6957,22.7136,13500.0
2012-11-08 15:05:00,25.33,25.34,25.26,25.32,16000.0,22.7226,22.7316,22.6598,22.7136,16000.0
2012-11-08 15:10:00,25.34,25.42,25.34,25.42,62300.0,22.7316,22.8033,22.7316,22.8033,62300.0
2012-11-08 15:15:00,25.4,25.43,25.38,25.39,11600.0,22.7854,22.8123,22.7675,22.7764,11600.0
2012-11-08 15:20:00,25.39,25.39,25.36,25.38,11600.0,22.7764,22.7764,22.7495,22.7675,11600.0
2012-11-08 15:25:00,25.39,25.4,25.36,25.39,27000.0,22.7764,22.7854,22.7495,22.7764,27000.0
2012-11-08 15:30:00,25.38,25.38,25.31,25.33,10800.0,22.7675,22.7675,22.7047,22.7226,10800.0
2012-11-08 15:35:00,25.35,25.36,25.29,25.34,10100.0,22.7405,22.7495,22.6867,22.7316,10100.0
2012-11-08 15:40:00,25.32,25.36,25.3,25.36,20400.0,22.7136,22.7495,22.6957,22.7495,20400.0
2012-11-08 15:45:00,25.34,25.39,25.33,25.39,78500.0,22.7316,22.7764,22.7226,22.7764,78500.0
2012-11-08 15:50:00,25.39,25.4,25.35,25.39,65400.0,22.7764,22.7854,22.7405,22.7764,65400.0
2012-11-08 15:55:00,25.38,25.39,25.27,25.34,66000.0,22.7675,22.7764,22.6688,22.7316,66000.0
2012-11-09 09:30:00,24.81,25.15,24.74,25.12,28700.0,22.2561,22.5611,22.1933,22.5342,28700.0
2012-11-09 09:35:00,25.09,25.09,24.97,25.03,44200.0,22.5073,22.5073,22.3997,22.4535,44200.0
2012-11-09 09:40:00,25.05,25.06,25.0,25.0,34600.0,22.4714,22.4804,22.4266,22.4266,34600.0
2012-11-09 09:45:00,25.0,25.02,24.87,24.9,35800.0,22.4266,22.4445,22.31,22.3369,35800.0
2012-11-09 09:50:00,24.89,24.9,24.78,24.9,18400.0,22.3279,22.3369,22.2292,22.3369,18400.0
2012-11-09 09:55:00,24.92,24.93,24.85,24.91,7300.0,22.3548,22.3638,22.292,22.3458,7300.0
2012-11-09 10:00:00,24.92,24.93,24.88,24.9,3000.0,22.3548,22.3638,22.3189,22.3369,3000.0
2012-11-09 10:05:00,24.9,24.95,24.85,24.94,20500.0,22.3369,22.3817,22.292,22.3728,20500.0
2012-11-09 10:10:00,24.94,25.05,24.92,25.02,55000.0,22.3728,22.4714,22.3548,22.4445,55000.0
2012-11-09 10:15:00,25.01,25.05,24.99,25.01,11900.0,22.4355,22.4714,22.4176,22.4355,11900.0
2012-11-09 10:20:00,25.04,25.05,25.0,25.02,3400.0,22.4625,22.4714,22.4266,22.4445,3400.0
2012-11-09 10:25:00,25.01,25.04,24.99,25.0,6300.0,22.4355,22.4625,22.4176,22.4266,6300.0
2012-11-09 10:30:00,25.02,25.02,24.97,24.99,5000.0,22.4445,22.4445,22.3997,22.4176,5000.0
2012-11-09 10:35:00,24.99,25.04,24.98,25.01,9500.0,22.4176,22.4625,22.4086,22.4355,9500.0
2012-11-09 10:40:00,24.97,25.04,24.97,25.0,8400.0,22.3997,22.4625,22.3997,22.4266,8400.0
2012-11-09 10:45:00,25.0,25.01,24.94,24.97,5100.0,22.4266,22.4355,22.3728,22.3997,5100.0
2012-11-09 10:50:00,24.94,25.01,24.94,25.01,59900.0,22.3728,22.4355,22.3728,22.4355,59900.0
2012-11-09 10:55:00,25.0,25.13,24.99,25.08,29000.0,22.4266,22.5432,22.4176,22.4983,29000.0
2012-11-09 11:00:00,25.11,25.16,25.04,25.05,43100.0,22.5253,22.5701,22.4625,22.4714,43100.0
2012-11-09 11:05:00,25.06,25.1,25.02,25.02,59200.0,22.4804,22.5163,22.4445,22.4445,59200.0
2012-11-09 11:10:00,25.03,25.05,25.0,25.02,51000.0,22.4535,22.4714,22.4266,22.4445,51000.0
2012-11-09 11:15:00,25.02,25.07,25.02,25.05,10500.0,22.4445,22.4894,22.4445,22.4714,10500.0
2012-11-09 11:20:00,25.04,25.04,24.91,24.97,7700.0,22.4625,22.4625,22.3458,22.3997,7700.0
2012-11-09 11:25:00,25.01,25.04,25.0,25.02,5100.0,22.4355,22.4625,22.4266,22.4445,5100.0
2012-11-09 11:30:00,25.0,25.0,25.0,25.0,2000.0,22.4266,22.4266,22.4266,22.4266,2000.0
2012-11-09 11:35:00,24.99,25.09,24.99,25.02,15300.0,22.4176,22.5073,22.4176,22.4445,15300.0
2012-11-09 11:40:00,25.04,25.05,25.03,25.04,1200.0,22.4625,22.4714,22.4535,22.4625,1200.0
2012-11-09 11:45:00,25.04,25.04,24.99,25.01,15600.0,22.4625,22.4625,22.4176,22.4355,15600.0
2012-11-09 11:50:00,25.02,25.04,25.0,25.02,6000.0,22.4445,22.4625,22.4266,22.4445,6000.0
2012-11-09 11:55:00,25.01,25.09,25.0,25.04,22400.0,22.4355,22.5073,22.4266,22.4625,22400.0
2012-11-09 12:00:00,25.07,25.18,25.04,25.15,41000.0,22.4894,22.588,22.4625,22.5611,41000.0
2012-11-09 12:05:00,25.14,25.14,25.05,25.05,15700.0,22.5522,22.5522,22.4714,22.4714,15700.0
2012-11-09 12:10:00,25.06,25.1,25.06,25.06,11900.0,22.4804,22.5163,22.4804,22.4804,11900.0
2012-11-09 12:15:00,25.06,25.1,24.98,25.01,26700.0,22.4804,22.5163,22.4086,22.4355,26700.0
2012-11-09 12:20:00,25.01,25.1,25.0,25.1,12000.0,22.4355,22.5163,22.4266,22.5163,12000.0
2012-11-09 12:25:00,25.1,25.1,25.08,25.08,54500.0,22.5163,22.5163,22.4983,22.4983,54500.0
2012-11-09 12:30:00,25.08,25.08,25.04,25.07,5000.0,22.4983,22.4983,22.4625,22.4894,5000.0
2012-11-09 12:35:00,25.07,25.08,25.04,25.06,3600.0,22.4894,22.4983,22.4625,22.4804,3600.0
2012-11-09 12:40:00,25.05,25.06,25.03,25.03,2200.0,22.4714,22.4804,22.4535,22.4535,2200.0
2012-11-09 12:45:00,25.04,25.08,25.04,25.07,5000.0,22.4625,22.4983,22.4625,22.4894,5000.0
2012-11-09 12:50:00,25.09,25.09,25.04,25.04,4200.0,22.5073,22.5073,22.4625,22.4625,4200.0
2012-11-09 12:55:00,25.03,25.03,24.97,25.0,27700.0,22.4535,22.4535,22.3997,22.4266,27700.0
2012-11-09 13:00:00,25.0,25.1,24.99,25.05,14600.0,22.4266,22.5163,22.4176,22.4714,14600.0
2012-11-09 13:05:00,25.05,25.05,25.01,25.05,8300.0,22.4714,22.4714,22.4355,22.4714,8300.0
2012-11-09 13:10:00,25.04,25.04,24.89,24.93,36300.0,22.4625,22.4625,22.3279,22.3638,36300.0
2012-11-09 13:15:00,24.94,25.03,24.94,24.99,11300.0,22.3728,22.4535,22.3728,22.4176,11300.0
2012-11-09 13:20:00,25.01,25.01,24.9,24.93,16700.0,22.4355,22.4355,22.3369,22.3638,16700.0
2012-11-09 13:25:00,24.9,24.99,24.9,24.98,12200.0,22.3369,22.4176,22.3369,22.4086,12200.0
2012-11-09 13:30:00,24.97,25.0,24.93,25.0,26600.0,22.3997,22.4266,22.3638,22.4266,26600.0
2012-11-09 13:35:00,24.99,25.02,24.95,24.98,15100.0,22.4176,22.4445,22.3817,22.4086,15100.0
2012-11-09 13:40:00,24.99,25.01,24.94,24.98,19300.0,22.4176,22.4355,22.3728,22.4086,19300.0
2012-11-09 13:45:00,24.98,25.01,24.96,24.96,18800.0,22.4086,22.4355,22.3907,22.3907,18800.0
2012-11-09 13:50:00,24.97,25.0,24.96,24.98,41200.0,22.3997,22.4266,22.3907,22.4086,41200.0
2012-11-09 13:55:00,24.97,24.98,24.95,24.98,22600.0,22.3997,22.4086,22.3817,22.4086,22600.0
2012-11-09 14:00:00,24.98,25.0,24.96,24.96,19100.0,22.4086,22.4266,22.3907,22.3907,19100.0
2012-11-09 14:05:00,24.97,24.98,24.93,24.95,14400.0,22.3997,22.4086,22.3638,22.3817,14400.0
2012-11-09 14:10:00,24.94,24.95,24.9,24.94,12500.0,22.3728,22.3817,22.3369,22.3728,12500.0
2012-11-09 14:15:00,24.97,24.98,24.96,24.97,3400.0,22.3997,22.4086,22.3907,22.3997,3400.0
2012-11-09 14:20:00,24.97,25.0,24.97,24.99,3800.0,22.3997,22.4266,22.3997,22.4176,3800.0
2012-11-09 14:25:00,24.99,25.0,24.95,24.98,6400.0,22.4176,22.4266,22.3817,22.4086,6400.0
2012-11-09 14:30:00,24.99,25.04,24.98,25.0,17400.0,22.4176,22.4625,22.4086,22.4266,17400.0
2012-11-09 14:35:00,24.98,25.02,24.95,24.96,13100.0,22.4086,22.4445,22.3817,22.3907,13100.0
2012-11-09 14:40:00,24.97,25.02,24.96,25.0,4600.0,22.3997,22.4445,22.3907,22.4266,4600.0
2012-11-09 14:45:00,24.99,25.0,24.96,24.97,1700.0,22.4176,22.4266,22.3907,22.3997,1700.0
2012-11-09 14:50:00,24.96,25.01,24.96,25.0,8700.0,22.3907,22.4355,22.3907,22.4266,8700.0
2012-11-09 14:55:00,25.01,25.03,24.99,25.02,10300.0,22.4355,22.4535,22.4176,22.4445,10300.0
2012-11-09 15:00:00,25.03,25.05,24.99,25.01,19100.0,22.4535,22.4714,22.4176,22.4355,19100.0
2012-11-09 15:05:00,25.0,25.01,24.93,25.0,11000.0,22.4266,22.4355,22.3638,22.4266,11000.0
2012-11-09 15:10:00,24.99,25.05,24.99,25.0,41400.0,22.4176,22.4714,22.4176,22.4266,41400.0
2012-11-09 15:15:00,25.0,25.05,24.99,25.04,17600.0,22.4266,22.4714,22.4176,22.4625,17600.0
2012-11-09 15:20:00,25.05,25.11,25.02,25.08,26900.0,22.4714,22.5253,22.4445,22.4983,26900.0
2012-11-09 15:25:00,25.08,25.14,25.04,25.07,57700.0,22.4983,22.5522,22.4625,22.4894,57700.0
2012-11-09 15:30:00,25.07,25.09,25.04,25.08,68700.0,22.4894,22.5073,22.4625,22.4983,68700.0
2012-11-09 15:35:00,25.08,25.09,24.98,24.98,35600.0,22.4983,22.5073,22.4086,22.4086,35600.0
2012-11-09 15:40:00,24.99,25.07,24.99,25.05,30600.0,22.4176,22.4894,22.4176,22.4714,30600.0
2012-11-09 15:45:00,25.05,25.08,25.01,25.04,49100.0,22.4714,22.4983,22.4355,22.4625,49100.0
2012-11-09 15:50:00,25.03,25.03,24.98,25.0,59500.0,22.4535,22.4535,22.4086,22.4266,59500.0
2012-11-09 15:55:00,25.0,25.11,24.99,25.0,163500.0,22.4266,22.5253,22.4176,22.4266,163500.0
2012-11-12 09:30:00,25.01,25.2,24.92,25.19,30900.0,22.4355,22.606,22.3548,22.597,30900.0
2012-11-12 09:35:00,25.2,25.2,25.11,25.16,7500.0,22.606,22.606,22.5253,22.5701,7500.0
2012-11-12 09:40:00,25.19,25.28,25.18,25.26,8600.0,22.597,22.6778,22.588,22.6598,8600.0
2012-11-12 09:45:00,25.25,25.31,25.24,25.24,10800.0,22.6508,22.7047,22.6419,22.6419,10800.0
2012-11-12 09:50:00,25.19,25.21,25.03,25.03,5400.0,22.597,22.615,22.4535,22.4535,5400.0
2012-11-12 09:55:00,25.04,25.2,25.04,25.17,9400.0,22.4625,22.606,22.4625,22.5791,9400.0
2012-11-12 10:00:00,25.2,25.25,25.15,25.25,10400.0,22.606,22.6508,22.5611,22.6508,10400.0
2012-11-12 10:05:00,25.24,25.24,25.05,25.05,6900.0,22.6419,22.6419,22.4714,22.4714,6900.0
2012-11-12 10:10:00,25.08,25.09,24.93,24.93,18400.0,22.4983,22.5073,22.3638,22.3638,18400.0
2012-11-12 10:15:00,24.97,24.99,24.88,24.89,25300.0,22.3997,22.4176,22.3189,22.3279,25300.0
2012-11-12 10:20:00,24.92,24.99,24.91,24.96,4000.0,22.3548,22.4176,22.3458,22.3907,4000.0
2012-11-12 10:25:00,24.94,25.0,24.93,25.0,2300.0,22.3728,22.4266,22.3638,22.4266,2300.0
2012-11-12 10:30:00,25.0,25.01,24.97,25.0,11200.0,22.4266,22.4355,22.3997,22.4266,11200.0
2012-11-12 10:35:00,25.0,25.05,24.99,24.99,20100.0,22.4266,22.4714,22.4176,22.4176,20100.0
2012-11-12 10:40:00,24.98,25.02,24.96,24.96,5100.0,22.4086,22.4445,22.3907,22.3907,5100.0
2012-11-12 10:45:00,24.97,24.97,24.92,24.96,16200.0,22.3997,22.3997,22.3548,22.3907,16200.0
2012-11-12 10:50:00,24.94,24.97,24.9,24.93,11700.0,22.3728,22.3997,22.3369,22.3638,11700.0
2012-11-12 10:55:00,24.93,24.96,24.89,24.96,7800.0,22.3638,22.3907,22.3279,22.3907,7800.0
2012-11-12 11:00:00,24.95,25.0,24.92,25.0,6600.0,22.3817,22.4266,22.3548,22.4266,6600.0
2012-11-12 11:05:00,25.0,25.02,24.97,24.97,31400.0,22.4266,22.4445,22.3997,22.3997,31400.0
2012-11-12 11:10:00,24.97,25.08,24.97,25.06,14900.0,22.3997,22.4983,22.3997,22.4804,14900.0
2012-11-12 11:15:00,25.05,25.08,25.01,25.07,20700.0,22.4714,22.4983,22.4355,22.4894,20700.0
2012-11-12 11:20:00,25.07,25.08,25.05,25.05,2200.0,22.4894,22.4983,22.4714,22.4714,2200.0
2012-11-12 11:25:00,25.05,25.08,25.0,25.08,3500.0,22.4714,22.4983,22.4266,22.4983,3500.0
2012-11-12 11:30:00,25.09,25.09,25.07,25.09,2600.0,22.5073,22.5073,22.4894,22.5073,2600.0
2012-11-12 11:35:00,25.08,25.09,25.04,25.07,4100.0,22.4983,22.5073,22.4625,22.4894,4100.0
2012-11-12 11:40:00,25.04,25.11,25.04,25.08,8900.0,22.4625,22.5253,22.4625,22.4983,8900.0
2012-11-12 11:45:00,25.1,25.12,25.08,25.08,2100.0,22.5163,22.5342,22.4983,22.4983,2100.0
2012-11-12 11:50:00,25.05,25.07,25.02,25.02,2000.0,22.4714,22.4894,22.4445,22.4445,2000.0
2012-11-12 11:55:00,25.02,25.07,25.02,25.03,1400.0,22.4445,22.4894,22.4445,22.4535,1400.0
2012-11-12 12:00:00,25.03,25.06,25.02,25.05,900.0,22.4535,22.4804,22.4445,22.4714,900.0
2012-11-12 12:05:00,25.05,25.07,25.02,25.07,3600.0,22.4714,22.4894,22.4445,22.4894,3600.0
2012-11-12 12:10:00,25.08,25.09,25.05,25.07,3400.0,22.4983,22.5073,22.4714,22.4894,3400.0
2012-11-12 12:15:00,25.08,25.08,25.03,25.05,18400.0,22.4983,22.4983,22.4535,22.4714,18400.0
2012-11-12 12:20:00,25.04,25.05,25.02,25.02,1400.0,22.4625,22.4714,22.4445,22.4445,1400.0
2012-11-12 12:25:00,25.03,25.03,24.99,25.0,600.0,22.4535,22.4535,22.4176,22.4266,600.0
2012-11-12 12:30:00,25.01,25.1,25.01,25.1,3200.0,22.4355,22.5163,22.4355,22.5163,3200.0
2012-11-12 12:35:00,25.1,25.12,25.1,25.1,2700.0,22.5163,22.5342,22.5163,22.5163,2700.0
2012-11-12 12:40:00,25.11,25.15,25.1,25.15,2100.0,22.5253,22.5611,22.5163,22.5611,2100.0
2012-11-12 12:45:00,25.15,25.21,25.15,25.21,1800.0,22.5611,22.615,22.5611,22.615,1800.0
2012-11-12 12:50:00,25.21,25.22,25.19,25.21,1400.0,22.615,22.6239,22.597,22.615,1400.0
2012-11-12 12:55:00,25.2,25.23,25.2,25.21,2200.0,22.606,22.6329,22.606,22.615,2200.0
2012-11-12 13:00:00,25.24,25.25,25.21,25.23,23200.0,22.6419,22.6508,22.615,22.6329,23200.0
2012-11-12 13:05:00,25.25,25.27,25.23,25.25,6700.0,22.6508,22.6688,22.6329,22.6508,6700.0
2012-11-12 13:10:00,25.26,25.31,25.25,25.31,101500.0,22.6598,22.7047,22.6508,22.7047,101500.0
2012-11-12 13:15:00,25.3,25.3,25.23,25.24,19000.0,22.6957,22.6957,22.6329,22.6419,19000.0
2012-11-12 13:20:00,25.23,25.26,25.23,25.23,4700.0,22.6329,22.6598,22.6329,22.6329,4700.0
2012-11-12 13:25:00,25.24,25.26,25.22,25.23,4400.0,22.6419,22.6598,22.6239,22.6329,4400.0
2012-11-12 13:30:00,25.21,25.22,25.16,25.16,5600.0,22.615,22.6239,22.5701,22.5701,5600.0
2012-11-12 13:35:00,25.17,25.21,25.14,25.2,28800.0,22.5791,22.615,22.5522,22.606,28800.0
2012-11-12 13:40:00,25.2,25.21,25.17,25.19,10300.0,22.606,22.615,22.5791,22.597,10300.0
2012-11-12 13:45:00,25.2,25.24,25.2,25.24,9100.0,22.606,22.6419,22.606,22.6419,9100.0
2012-11-12 13:50:00,25.24,25.27,25.24,25.27,9700.0,22.6419,22.6688,22.6419,22.6688,9700.0
2012-11-12 13:55:00,25.27,25.29,25.26,25.28,8900.0,22.6688,22.6867,22.6598,22.6778,8900.0
2012-11-12 14:00:00,25.27,25.29,25.26,25.27,7800.0,22.6688,22.6867,22.6598,22.6688,7800.0
2012-11-12 14:05:00,25.27,25.28,25.24,25.28,9100.0,22.6688,22.6778,22.6419,22.6778,9100.0
2012-11-12 14:10:00,25.26,25.27,25.21,25.21,16300.0,22.6598,22.6688,22.615,22.615,16300.0
2012-11-12 14:15:00,25.22,25.25,25.2,25.24,2500.0,22.6239,22.6508,22.606,22.6419,2500.0
2012-11-12 14:20:00,25.24,25.24,25.19,25.19,6000.0,22.6419,22.6419,22.597,22.597,6000.0
2012-11-12 14:25:00,25.2,25.2,25.16,25.17,3200.0,22.606,22.606,22.5701,22.5791,3200.0
2012-11-12 14:30:00,25.2,25.23,25.19,25.21,9200.0,22.606,22.6329,22.597,22.615,9200.0
2012-11-12 14:35:00,25.2,25.21,25.14,25.14,9300.0,22.606,22.615,22.5522,22.5522,9300.0
2012-11-12 14:40:00,25.15,25.15,25.13,25.14,2900.0,22.5611,22.5611,22.5432,22.5522,2900.0
2012-11-12 14:45:00,25.12,25.17,25.12,25.17,1600.0,22.5342,22.5791,22.5342,22.5791,1600.0
2012-11-12 14:50:00,25.17,25.21,25.17,25.2,5000.0,22.5791,22.615,22.5791,22.606,5000.0
2012-11-12 14:55:00,25.21,25.22,25.17,25.21,4100.0,22.615,22.6239,22.5791,22.615,4100.0
2012-11-12 15:00:00,25.21,25.22,25.16,25.22,8300.0,22.615,22.6239,22.5701,22.6239,8300.0
2012-11-12 15:05:00,25.21,25.21,25.14,25.15,6900.0,22.615,22.615,22.5522,22.5611,6900.0
2012-11-12 15:10:00,25.15,25.18,25.12,25.12,3500.0,22.5611,22.588,22.5342,22.5342,3500.0
2012-11-12 15:15:00,25.11,25.14,25.09,25.11,6400.0,22.5253,22.5522,22.5073,22.5253,6400.0
2012-11-12 15:20:00,25.12,25.16,25.12,25.14,3500.0,22.5342,22.5701,22.5342,22.5522,3500.0
2012-11-12 15:25:00,25.14,25.16,25.13,25.14,2100.0,22.5522,22.5701,22.5432,22.5522,2100.0
2012-11-12 15:30:00,25.16,25.19,25.15,25.17,5200.0,22.5701,22.597,22.5611,22.5791,5200.0
2012-11-12 15:35:00,25.2,25.26,25.19,25.23,7700.0,22.606,22.6598,22.597,22.6329,7700.0
2012-11-12 15:40:00,25.24,25.25,25.18,25.23,8000.0,22.6419,22.6508,22.588,22.6329,8000.0
2012-11-12 15:45:00,25.24,25.26,25.17,25.17,7000.0,22.6419,22.6598,22.5791,22.5791,7000.0
2012-11-12 15:50:00,25.19,25.23,25.16,25.22,13900.0,22.597,22.6329,22.5701,22.6239,13900.0
2012-11-12 15:55:00,25.21,25.23,25.14,25.2,38400.0,22.615,22.6329,22.5522,22.606,38400.0
2012-11-13 09:30:00,24.51,24.99,24.5,24.84,28200.0,21.987,22.4176,21.978,22.283,28200.0
2012-11-13 09:35:00,24.84,24.89,24.72,24.79,19400.0,22.283,22.3279,22.1754,22.2382,19400.0
2012-11-13 09:40:00,24.82,24.9,24.82,24.88,9000.0,22.2651,22.3369,22.2651,22.3189,9000.0
2012-11-13 09:45:00,24.9,24.95,24.89,24.95,28000.0,22.3369,22.3817,22.3279,22.3817,28000.0
2012-11-13 09:50:00,24.92,24.92,24.79,24.79,13200.0,22.3548,22.3548,22.2382,22.2382,13200.0
2012-11-13 09:55:00,24.8,24.93,24.8,24.93,11700.0,22.2472,22.3638,22.2472,22.3638,11700.0
2012-11-13 10:00:00,24.93,24.93,24.8,24.8,3600.0,22.3638,22.3638,22.2472,22.2472,3600.0
2012-11-13 10:05:00,24.77,24.8,24.65,24.73,10200.0,22.2203,22.2472,22.1126,22.1844,10200.0
2012-11-13 10:10:00,24.78,24.81,24.74,24.75,6500.0,22.2292,22.2561,22.1933,22.2023,6500.0
2012-11-13 10:15:00,24.73,24.74,24.68,24.69,2400.0,22.1844,22.1933,22.1395,22.1485,2400.0
2012-11-13 10:20:00,24.73,24.74,24.68,24.68,1400.0,22.1844,22.1933,22.1395,22.1395,1400.0
2012-11-13 10:25:00,24.68,24.71,24.64,24.64,13600.0,22.1395,22.1664,22.1036,22.1036,13600.0
2012-11-13 10:30:00,24.64,24.64,24.55,24.59,22300.0,22.1036,22.1036,22.0229,22.0588,22300.0
2012-11-13 10:35:00,24.59,24.69,24.59,24.6,13700.0,22.0588,22.1485,22.0588,22.0678,13700.0
2012-11-13 10:40:00,24.62,24.69,24.61,24.62,4300.0,22.0857,22.1485,22.0767,22.0857,4300.0
2012-11-13 10:45:00,24.61,24.69,24.61,24.68,8500.0,22.0767,22.1485,22.0767,22.1395,8500.0
2012-11-13 10:50:00,24.68,24.7,24.68,24.7,10900.0,22.1395,22.1575,22.1395,22.1575,10900.0
2012-11-13 10:55:00,24.71,24.76,24.71,24.76,11300.0,22.1664,22.2113,22.1664,22.2113,11300.0
2012-11-13 11:00:00,24.78,24.82,24.78,24.8,11200.0,22.2292,22.2651,22.2292,22.2472,11200.0
2012-11-13 11:05:00,24.79,24.81,24.79,24.81,1800.0,22.2382,22.2561,22.2382,22.2561,1800.0
2012-11-13 11:10:00,24.8,24.8,24.79,24.79,1100.0,22.2472,22.2472,22.2382,22.2382,1100.0
2012-11-13 11:15:00,24.78,24.82,24.78,24.78,7600.0,22.2292,22.2651,22.2292,22.2292,7600.0
2012-11-13 11:20:00,24.79,24.82,24.79,24.82,1800.0,22.2382,22.2651,22.2382,22.2651,1800.0
2012-11-13 11:25:00,24.79,24.8,24.79,24.79,700.0,22.2382,22.2472,22.2382,22.2382,700.0
2012-11-13 11:30:00,24.8,24.8,24.75,24.75,2900.0,22.2472,22.2472,22.2023,22.2023,2900.0
2012-11-13 11:35:00,24.73,24.74,24.72,24.74,1300.0,22.1844,22.1933,22.1754,22.1933,1300.0
2012-11-13 11:40:00,24.72,24.74,24.71,24.74,1800.0,22.1754,22.1933,22.1664,22.1933,1800.0
2012-11-13 11:45:00,24.73,24.75,24.72,24.73,1900.0,22.1844,22.2023,22.1754,22.1844,1900.0
2012-11-13 11:50:00,24.72,24.79,24.69,24.79,9100.0,22.1754,22.2382,22.1485,22.2382,9100.0
2012-11-13 11:55:00,24.79,24.8,24.77,24.79,11200.0,22.2382,22.2472,22.2203,22.2382,11200.0
2012-11-13 12:00:00,24.81,24.81,24.78,24.78,2300.0,22.2561,22.2561,22.2292,22.2292,2300.0
2012-11-13 12:05:00,24.79,24.79,24.73,24.73,1100.0,22.2382,22.2382,22.1844,22.1844,1100.0
2012-11-13 12:10:00,24.72,24.77,24.71,24.76,1800.0,22.1754,22.2203,22.1664,22.2113,1800.0
2012-11-13 12:15:00,24.76,24.81,24.75,24.78,12900.0,22.2113,22.2561,22.2023,22.2292,12900.0
2012-11-13 12:20:00,24.79,24.8,24.75,24.77,6900.0,22.2382,22.2472,22.2023,22.2203,6900.0
2012-11-13 12:25:00,24.76,24.76,24.75,24.76,4600.0,22.2113,22.2113,22.2023,22.2113,4600.0
2012-11-13 12:30:00,24.75,24.76,24.72,24.74,2900.0,22.2023,22.2113,22.1754,22.1933,2900.0
2012-11-13 12:35:00,24.74,24.76,24.72,24.72,3000.0,22.1933,22.2113,22.1754,22.1754,3000.0
2012-11-13 12:40:00,24.73,24.74,24.71,24.73,600.0,22.1844,22.1933,22.1664,22.1844,600.0
2012-11-13 12:45:00,24.72,24.72,24.72,24.72,200.0,22.1754,22.1754,22.1754,22.1754,200.0
2012-11-13 12:50:00,24.75,24.78,24.75,24.75,6200.0,22.2023,22.2292,22.2023,22.2023,6200.0
2012-11-13 12:55:00,24.74,24.74,24.74,24.74,300.0,22.1933,22.1933,22.1933,22.1933,300.0
2012-11-13 13:00:00,24.75,24.76,24.75,24.75,3700.0,22.2023,22.2113,22.2023,22.2023,3700.0
2012-11-13 13:05:00,24.75,24.75,24.71,24.73,6100.0,22.2023,22.2023,22.1664,22.1844,6100.0
2012-11-13 13:10:00,24.75,24.77,24.73,24.75,4000.0,22.2023,22.2203,22.1844,22.2023,4000.0
2012-11-13 13:15:00,24.76,24.76,24.72,24.72,2600.0,22.2113,22.2113,22.1754,22.1754,2600.0
2012-11-13 13:20:00,24.74,24.74,24.74,24.74,100.0,22.1933,22.1933,22.1933,22.1933,100.0
2012-11-13 13:25:00,24.73,24.74,24.72,24.74,2200.0,22.1844,22.1933,22.1754,22.1933,2200.0
2012-11-13 13:30:00,24.74,24.74,24.69,24.73,11400.0,22.1933,22.1933,22.1485,22.1844,11400.0
2012-11-13 13:35:00,24.7,24.7,24.65,24.67,1900.0,22.1575,22.1575,22.1126,22.1305,1900.0
2012-11-13 13:40:00,24.68,24.73,24.68,24.72,1200.0,22.1395,22.1844,22.1395,22.1754,1200.0
2012-11-13 13:45:00,24.72,24.73,24.71,24.71,1500.0,22.1754,22.1844,22.1664,22.1664,1500.0
2012-11-13 13:50:00,24.72,24.72,24.66,24.72,10800.0,22.1754,22.1754,22.1216,22.1754,10800.0
2012-11-13 13:55:00,24.71,24.72,24.68,24.72,1500.0,22.1664,22.1754,22.1395,22.1754,1500.0
2012-11-13 14:00:00,24.72,24.73,24.71,24.71,4500.0,22.1754,22.1844,22.1664,22.1664,4500.0
2012-11-13 14:05:00,24.7,24.7,24.67,24.7,2900.0,22.1575,22.1575,22.1305,22.1575,2900.0
2012-11-13 14:10:00,24.7,24.71,24.69,24.69,1700.0,22.1575,22.1664,22.1485,22.1485,1700.0
2012-11-13 14:15:00,24.69,24.72,24.68,24.7,2200.0,22.1485,22.1754,22.1395,22.1575,2200.0
2012-11-13 14:20:00,24.7,24.71,24.69,24.7,2300.0,22.1575,22.1664,22.1485,22.1575,2300.0
2012-11-13 14:25:00,24.69,24.7,24.69,24.69,3500.0,22.1485,22.1575,22.1485,22.1485,3500.0
2012-11-13 14:30:00,24.7,24.7,24.64,24.67,9000.0,22.1575,22.1575,22.1036,22.1305,9000.0
2012-11-13 14:35:00,24.67,24.67,24.61,24.63,8200.0,22.1305,22.1305,22.0767,22.0947,8200.0
2012-11-13 14:40:00,24.63,24.64,24.61,24.62,4300.0,22.0947,22.1036,22.0767,22.0857,4300.0
2012-11-13 14:45:00,24.62,24.66,24.62,24.64,6700.0,22.0857,22.1216,22.0857,22.1036,6700.0
2012-11-13 14:50:00,24.66,24.67,24.63,24.67,1200.0,22.1216,22.1305,22.0947,22.1305,1200.0
2012-11-13 14:55:00,24.67,24.68,24.64,24.65,5100.0,22.1305,22.1395,22.1036,22.1126,5100.0
2012-11-13 15:00:00,24.66,24.68,24.62,24.62,6400.0,22.1216,22.1395,22.0857,22.0857,6400.0
2012-11-13 15:05:00,24.65,24.65,24.57,24.61,14000.0,22.1126,22.1126,22.0408,22.0767,14000.0
2012-11-13 15:10:00,24.61,24.62,24.56,24.57,8800.0,22.0767,22.0857,22.0319,22.0408,8800.0
2012-11-13 15:15:00,24.59,24.6,24.54,24.56,10800.0,22.0588,22.0678,22.0139,22.0319,10800.0
2012-11-13 15:20:00,24.57,24.58,24.51,24.54,17500.0,22.0408,22.0498,21.987,22.0139,17500.0
2012-11-13 15:25:00,24.55,24.56,24.5,24.5,12100.0,22.0229,22.0319,21.978,21.978,12100.0
2012-11-13 15:30:00,24.51,24.57,24.46,24.54,25700.0,21.987,22.0408,21.9422,22.0139,25700.0
2012-11-13 15:35:00,24.55,24.57,24.49,24.57,12100.0,22.0229,22.0408,21.9691,22.0408,12100.0
2012-11-13 15:40:00,24.57,24.58,24.54,24.55,8500.0,22.0408,22.0498,22.0139,22.0229,8500.0
2012-11-13 15:45:00,24.54,24.55,24.52,24.54,21600.0,22.0139,22.0229,21.996,22.0139,21600.0
2012-11-13 15:50:00,24.53,24.53,24.46,24.5,24100.0,22.005,22.005,21.9422,21.978,24100.0
2012-11-13 15:55:00,24.49,24.53,24.47,24.47,50000.0,21.9691,22.005,21.9511,21.9511,50000.0
2012-11-14 09:30:00,24.76,24.77,24.25,24.75,24200.0,22.2113,22.2203,21.7538,22.2023,24200.0
2012-11-14 09:35:00,24.74,24.77,24.64,24.7,8400.0,22.1933,22.2203,22.1036,22.1575,8400.0
2012-11-14 09:40:00,24.7,24.74,24.68,24.7,8400.0,22.1575,22.1933,22.1395,22.1575,8400.0
2012-11-14 09:45:00,24.71,24.76,24.7,24.71,35100.0,22.1664,22.2113,22.1575,22.1664,35100.0
2012-11-14 09:50:00,24.7,24.72,24.62,24.65,23200.0,22.1575,22.1754,22.0857,22.1126,23200.0
2012-11-14 09:55:00,24.66,24.66,24.55,24.56,6600.0,22.1216,22.1216,22.0229,22.0319,6600.0
2012-11-14 10:00:00,24.56,24.57,24.52,24.53,6100.0,22.0319,22.0408,21.996,22.005,6100.0
2012-11-14 10:05:00,24.51,24.54,24.45,24.51,9200.0,21.987,22.0139,21.9332,21.987,9200.0
2012-11-14 10:10:00,24.52,24.52,24.47,24.47,800.0,21.996,21.996,21.9511,21.9511,800.0
2012-11-14 10:15:00,24.47,24.51,24.41,24.49,5200.0,21.9511,21.987,21.8973,21.9691,5200.0
2012-11-14 10:20:00,24.5,24.5,24.45,24.49,1900.0,21.978,21.978,21.9332,21.9691,1900.0
2012-11-14 10:25:00,24.5,24.5,24.43,24.45,2400.0,21.978,21.978,21.9153,21.9332,2400.0
2012-11-14 10:30:00,24.44,24.49,24.43,24.49,2600.0,21.9242,21.9691,21.9153,21.9691,2600.0
2012-11-14 10:35:00,24.49,24.51,24.43,24.46,7800.0,21.9691,21.987,21.9153,21.9422,7800.0
2012-11-14 10:40:00,24.44,24.44,24.39,24.44,3500.0,21.9242,21.9242,21.8794,21.9242,3500.0
2012-11-14 10:45:00,24.43,24.43,24.39,24.39,3300.0,21.9153,21.9153,21.8794,21.8794,3300.0
2012-11-14 10:50:00,24.39,24.47,24.39,24.44,8100.0,21.8794,21.9511,21.8794,21.9242,8100.0
2012-11-14 10:55:00,24.43,24.46,24.4,24.46,4900.0,21.9153,21.9422,21.8883,21.9422,4900.0
2012-11-14 11:00:00,24.47,24.47,24.45,24.46,3100.0,21.9511,21.9511,21.9332,21.9422,3100.0
2012-11-14 11:05:00,24.45,24.51,24.45,24.5,3300.0,21.9332,21.987,21.9332,21.978,3300.0
2012-11-14 11:10:00,24.49,24.49,24.47,24.47,1700.0,21.9691,21.9691,21.9511,21.9511,1700.0
2012-11-14 11:15:00,24.46,24.46,24.38,24.38,8700.0,21.9422,21.9422,21.8704,21.8704,8700.0
2012-11-14 11:20:00,24.37,24.43,24.36,24.43,2800.0,21.8614,21.9153,21.8525,21.9153,2800.0
2012-11-14 11:25:00,24.43,24.5,24.43,24.5,3100.0,21.9153,21.978,21.9153,21.978,3100.0
2012-11-14 11:30:00,24.5,24.5,24.45,24.45,3200.0,21.978,21.978,21.9332,21.9332,3200.0
2012-11-14 11:35:00,24.46,24.48,24.45,24.45,2600.0,21.9422,21.9601,21.9332,21.9332,2600.0
2012-11-14 11:40:00,24.46,24.51,24.46,24.51,12000.0,21.9422,21.987,21.9422,21.987,12000.0
2012-11-14 11:45:00,24.5,24.52,24.5,24.51,4400.0,21.978,21.996,21.978,21.987,4400.0
2012-11-14 11:50:00,24.51,24.52,24.5,24.51,2500.0,21.987,21.996,21.978,21.987,2500.0
2012-11-14 11:55:00,24.52,24.54,24.51,24.53,4400.0,21.996,22.0139,21.987,22.005,4400.0
2012-11-14 12:00:00,24.53,24.55,24.5,24.53,3200.0,22.005,22.0229,21.978,22.005,3200.0
2012-11-14 12:05:00,24.53,24.57,24.52,24.55,3500.0,22.005,22.0408,21.996,22.0229,3500.0
2012-11-14 12:10:00,24.53,24.54,24.49,24.49,1200.0,22.005,22.0139,21.9691,21.9691,1200.0
2012-11-14 12:15:00,24.5,24.53,24.5,24.51,4400.0,21.978,22.005,21.978,21.987,4400.0
2012-11-14 12:20:00,24.52,24.54,24.51,24.51,3400.0,21.996,22.0139,21.987,21.987,3400.0
2012-11-14 12:25:00,24.54,24.62,24.54,24.62,3300.0,22.0139,22.0857,22.0139,22.0857,3300.0
2012-11-14 12:30:00,24.63,24.65,24.61,24.61,4100.0,22.0947,22.1126,22.0767,22.0767,4100.0
2012-11-14 12:35:00,24.56,24.57,24.51,24.52,5700.0,22.0319,22.0408,21.987,21.996,5700.0
2012-11-14 12:40:00,24.53,24.55,24.52,24.54,1900.0,22.005,22.0229,21.996,22.0139,1900.0
2012-11-14 12:45:00,24.54,24.54,24.47,24.5,5100.0,22.0139,22.0139,21.9511,21.978,5100.0
2012-11-14 12:50:00,24.5,24.5,24.48,24.48,1100.0,21.978,21.978,21.9601,21.9601,1100.0
2012-11-14 12:55:00,24.49,24.49,24.43,24.43,700.0,21.9691,21.9691,21.9153,21.9153,700.0
2012-11-14 13:00:00,24.43,24.45,24.43,24.44,3300.0,21.9153,21.9332,21.9153,21.9242,3300.0
2012-11-14 13:05:00,24.42,24.42,24.39,24.39,1700.0,21.9063,21.9063,21.8794,21.8794,1700.0
2012-11-14 13:10:00,24.39,24.39,24.37,24.38,3900.0,21.8794,21.8794,21.8614,21.8704,3900.0
2012-11-14 13:15:00,24.36,24.41,24.36,24.41,5200.0,21.8525,21.8973,21.8525,21.8973,5200.0
2012-11-14 13:20:00,24.41,24.42,24.38,24.41,1900.0,21.8973,21.9063,21.8704,21.8973,1900.0
2012-11-14 13:25:00,24.41,24.49,24.41,24.45,2400.0,21.8973,21.9691,21.8973,21.9332,2400.0
2012-11-14 13:30:00,24.44,24.45,24.44,24.44,1000.0,21.9242,21.9332,21.9242,21.9242,1000.0
2012-11-14 13:35:00,24.45,24.51,24.45,24.48,9300.0,21.9332,21.987,21.9332,21.9601,9300.0
2012-11-14 13:40:00,24.48,24.5,24.41,24.44,4400.0,21.9601,21.978,21.8973,21.9242,4400.0
2012-11-14 13:45:00,24.43,24.43,24.38,24.43,3900.0,21.9153,21.9153,21.8704,21.9153,3900.0
2012-11-14 13:50:00,24.42,24.43,24.42,24.42,1700.0,21.9063,21.9153,21.9063,21.9063,1700.0
2012-11-14 13:55:00,24.44,24.48,24.44,24.46,3200.0,21.9242,21.9601,21.9242,21.9422,3200.0
2012-11-14 14:00:00,24.46,24.48,24.42,24.44,2700.0,21.9422,21.9601,21.9063,21.9242,2700.0
2012-11-14 14:05:00,24.45,24.46,24.41,24.41,2400.0,21.9332,21.9422,21.8973,21.8973,2400.0
2012-11-14 14:10:00,24.42,24.43,24.36,24.42,7900.0,21.9063,21.9153,21.8525,21.9063,7900.0
2012-11-14 14:15:00,24.41,24.43,24.38,24.41,4100.0,21.8973,21.9153,21.8704,21.8973,4100.0
2012-11-14 14:20:00,24.41,24.43,24.38,24.42,4000.0,21.8973,21.9153,21.8704,21.9063,4000.0
2012-11-14 14:25:00,24.39,24.44,24.39,24.41,8000.0,21.8794,21.9242,21.8794,21.8973,8000.0
2012-11-14 14:30:00,24.41,24.42,24.37,24.41,5200.0,21.8973,21.9063,21.8614,21.8973,5200.0
2012-11-14 14:35:00,24.41,24.42,24.36,24.41,8800.0,21.8973,21.9063,21.8525,21.8973,8800.0
2012-11-14 14:40:00,24.4,24.41,24.35,24.38,9100.0,21.8883,21.8973,21.8435,21.8704,9100.0
2012-11-14 14:45:00,24.35,24.39,24.35,24.38,1600.0,21.8435,21.8794,21.8435,21.8704,1600.0
2012-11-14 14:50:00,24.37,24.4,24.36,24.37,3500.0,21.8614,21.8883,21.8525,21.8614,3500.0
2012-11-14 14:55:00,24.36,24.4,24.33,24.37,30300.0,21.8525,21.8883,21.8255,21.8614,30300.0
2012-11-14 15:00:00,24.37,24.38,24.28,24.31,23100.0,21.8614,21.8704,21.7807,21.8076,23100.0
2012-11-14 15:05:00,24.31,24.33,24.22,24.27,16600.0,21.8076,21.8255,21.7269,21.7717,16600.0
2012-11-14 15:10:00,24.27,24.28,24.23,24.23,15600.0,21.7717,21.7807,21.7358,21.7358,15600.0
2012-11-14 15:15:00,24.24,24.27,24.18,24.18,7200.0,21.7448,21.7717,21.691,21.691,7200.0
2012-11-14 15:20:00,24.18,24.19,24.15,24.16,18900.0,21.691,21.7,21.6641,21.673,18900.0
2012-11-14 15:25:00,24.16,24.17,24.1,24.17,44500.0,21.673,21.682,21.6192,21.682,44500.0
2012-11-14 15:30:00,24.16,24.24,24.14,24.2,22900.0,21.673,21.7448,21.6551,21.7089,22900.0
2012-11-14 15:35:00,24.21,24.21,24.14,24.18,29400.0,21.7179,21.7179,21.6551,21.691,29400.0
2012-11-14 15:40:00,24.17,24.2,24.11,24.19,49100.0,21.682,21.7089,21.6282,21.7,49100.0
2012-11-14 15:45:00,24.17,24.18,24.02,24.02,71200.0,21.682,21.691,21.5475,21.5475,71200.0
2012-11-14 15:50:00,24.03,24.04,23.99,24.0,69400.0,21.5564,21.5654,21.5205,21.5295,69400.0
2012-11-14 15:55:00,24.01,24.13,24.0,24.11,82800.0,21.5385,21.6461,21.5295,21.6282,82800.0
2012-11-15 09:30:00,24.19,24.41,24.1,24.17,11400.0,21.7,21.8973,21.6192,21.682,11400.0
2012-11-15 09:35:00,24.17,24.17,24.09,24.14,8400.0,21.682,21.682,21.6102,21.6551,8400.0
2012-11-15 09:40:00,24.12,24.12,23.95,23.97,8300.0,21.6372,21.6372,21.4847,21.5026,8300.0
2012-11-15 09:45:00,23.96,23.99,23.83,23.83,15000.0,21.4936,21.5205,21.377,21.377,15000.0
2012-11-15 09:50:00,23.83,23.84,23.71,23.76,21900.0,21.377,21.386,21.2694,21.3142,21900.0
2012-11-15 09:55:00,23.73,23.74,23.5,23.51,42600.0,21.2873,21.2963,21.081,21.09,42600.0
2012-11-15 10:00:00,23.51,23.61,23.46,23.55,51800.0,21.09,21.1797,21.0451,21.1258,51800.0
2012-11-15 10:05:00,23.57,23.84,23.52,23.81,36200.0,21.1438,21.386,21.0989,21.3591,36200.0
2012-11-15 10:10:00,23.8,23.8,23.66,23.69,34800.0,21.3501,21.3501,21.2245,21.2514,34800.0
2012-11-15 10:15:00,23.69,23.72,23.52,23.52,27500.0,21.2514,21.2783,21.0989,21.0989,27500.0
2012-11-15 10:20:00,23.52,23.52,23.36,23.37,31200.0,21.0989,21.0989,20.9554,20.9644,31200.0
2012-11-15 10:25:00,23.36,23.38,23.26,23.26,27800.0,20.9554,20.9733,20.8657,20.8657,27800.0
2012-11-15 10:30:00,23.26,23.41,23.26,23.4,31300.0,20.8657,21.0002,20.8657,20.9913,31300.0
2012-11-15 10:35:00,23.4,23.51,23.39,23.51,24000.0,20.9913,21.09,20.9823,21.09,24000.0
2012-11-15 10:40:00,23.51,23.54,23.44,23.46,23300.0,21.09,21.1169,21.0272,21.0451,23300.0
2012-11-15 10:45:00,23.43,23.47,23.4,23.47,11300.0,21.0182,21.0541,20.9913,21.0541,11300.0
2012-11-15 10:50:00,23.47,23.5,23.39,23.39,6900.0,21.0541,21.081,20.9823,20.9823,6900.0
2012-11-15 10:55:00,23.39,23.4,23.28,23.29,13900.0,20.9823,20.9913,20.8836,20.8926,13900.0
2012-11-15 11:00:00,23.27,23.27,22.95,23.07,159600.0,20.8747,20.8747,20.5876,20.6952,159600.0
2012-11-15 11:05:00,23.08,23.23,23.08,23.23,24700.0,20.7042,20.8388,20.7042,20.8388,24700.0
2012-11-15 11:10:00,23.24,23.25,23.2,23.23,13600.0,20.8477,20.8567,20.8119,20.8388,13600.0
2012-11-15 11:15:00,23.24,23.25,23.1,23.13,26100.0,20.8477,20.8567,20.7222,20.7491,26100.0
2012-11-15 11:20:00,23.13,23.26,23.13,23.26,17600.0,20.7491,20.8657,20.7491,20.8657,17600.0
2012-11-15 11:25:00,23.25,23.28,23.22,23.27,8200.0,20.8567,20.8836,20.8298,20.8747,8200.0
2012-11-15 11:30:00,23.27,23.28,23.22,23.26,18900.0,20.8747,20.8836,20.8298,20.8657,18900.0
2012-11-15 11:35:00,23.26,23.3,23.23,23.24,14900.0,20.8657,20.9016,20.8388,20.8477,14900.0
2012-11-15 11:40:00,23.23,23.23,23.15,23.19,25700.0,20.8388,20.8388,20.767,20.8029,25700.0
2012-11-15 11:45:00,23.18,23.18,23.07,23.1,36300.0,20.7939,20.7939,20.6952,20.7222,36300.0
2012-11-15 11:50:00,23.1,23.13,23.08,23.12,20000.0,20.7222,20.7491,20.7042,20.7401,20000.0
2012-11-15 11:55:00,23.12,23.14,23.07,23.08,18300.0,20.7401,20.758,20.6952,20.7042,18300.0
2012-11-15 12:00:00,23.06,23.09,23.05,23.08,9200.0,20.6863,20.7132,20.6773,20.7042,9200.0
2012-11-15 12:05:00,23.08,23.09,23.05,23.09,14100.0,20.7042,20.7132,20.6773,20.7132,14100.0
2012-11-15 12:10:00,23.09,23.09,23.05,23.06,23500.0,20.7132,20.7132,20.6773,20.6863,23500.0
2012-11-15 12:15:00,23.06,23.13,23.05,23.12,13900.0,20.6863,20.7491,20.6773,20.7401,13900.0
2012-11-15 12:20:00,23.12,23.15,23.1,23.14,10500.0,20.7401,20.767,20.7222,20.758,10500.0
2012-11-15 12:25:00,23.13,23.19,23.11,23.18,23500.0,20.7491,20.8029,20.7311,20.7939,23500.0
2012-11-15 12:30:00,23.19,23.23,23.17,23.23,7200.0,20.8029,20.8388,20.785,20.8388,7200.0
2012-11-15 12:35:00,23.24,23.26,23.23,23.23,19700.0,20.8477,20.8657,20.8388,20.8388,19700.0
2012-11-15 12:40:00,23.23,23.25,23.23,23.23,2600.0,20.8388,20.8567,20.8388,20.8388,2600.0
2012-11-15 12:45:00,23.24,23.25,23.22,23.24,11100.0,20.8477,20.8567,20.8298,20.8477,11100.0
2012-11-15 12:50:00,23.24,23.25,23.23,23.24,2500.0,20.8477,20.8567,20.8388,20.8477,2500.0
2012-11-15 12:55:00,23.25,23.25,23.22,23.23,6200.0,20.8567,20.8567,20.8298,20.8388,6200.0
2012-11-15 13:00:00,23.23,23.25,23.22,23.23,11800.0,20.8388,20.8567,20.8298,20.8388,11800.0
2012-11-15 13:05:00,23.22,23.23,23.13,23.18,14000.0,20.8298,20.8388,20.7491,20.7939,14000.0
2012-11-15 13:10:00,23.18,23.25,23.17,23.24,37100.0,20.7939,20.8567,20.785,20.8477,37100.0
2012-11-15 13:15:00,23.24,23.26,23.21,23.24,21200.0,20.8477,20.8657,20.8208,20.8477,21200.0
2012-11-15 13:20:00,23.25,23.26,23.23,23.25,17100.0,20.8567,20.8657,20.8388,20.8567,17100.0
2012-11-15 13:25:00,23.25,23.25,23.16,23.2,13200.0,20.8567,20.8567,20.776,20.8119,13200.0
2012-11-15 13:30:00,23.2,23.21,23.17,23.19,5800.0,20.8119,20.8208,20.785,20.8029,5800.0
2012-11-15 13:35:00,23.19,23.25,23.19,23.24,23000.0,20.8029,20.8567,20.8029,20.8477,23000.0
2012-11-15 13:40:00,23.25,23.26,23.23,23.25,17900.0,20.8567,20.8657,20.8388,20.8567,17900.0
2012-11-15 13:45:00,23.24,23.31,23.23,23.3,58500.0,20.8477,20.9105,20.8388,20.9016,58500.0
2012-11-15 13:50:00,23.3,23.32,23.28,23.28,143700.0,20.9016,20.9195,20.8836,20.8836,143700.0
2012-11-15 13:55:00,23.3,23.32,23.25,23.3,35900.0,20.9016,20.9195,20.8567,20.9016,35900.0
2012-11-15 14:00:00,23.28,23.3,23.24,23.24,15400.0,20.8836,20.9016,20.8477,20.8477,15400.0
2012-11-15 14:05:00,23.24,23.28,23.17,23.18,9500.0,20.8477,20.8836,20.785,20.7939,9500.0
2012-11-15 14:10:00,23.19,23.24,23.18,23.24,4000.0,20.8029,20.8477,20.7939,20.8477,4000.0
2012-11-15 14:15:00,23.23,23.24,23.15,23.16,11800.0,20.8388,20.8477,20.767,20.776,11800.0
2012-11-15 14:20:00,23.17,23.18,23.11,23.15,11000.0,20.785,20.7939,20.7311,20.767,11000.0
2012-11-15 14:25:00,23.16,23.18,23.14,23.15,12900.0,20.776,20.7939,20.758,20.767,12900.0
2012-11-15 14:30:00,23.15,23.15,23.1,23.13,18600.0,20.767,20.767,20.7222,20.7491,18600.0
2012-11-15 14:35:00,23.12,23.13,23.1,23.13,22800.0,20.7401,20.7491,20.7222,20.7491,22800.0
2012-11-15 14:40:00,23.12,23.16,23.12,23.14,13500.0,20.7401,20.776,20.7401,20.758,13500.0
2012-11-15 14:45:00,23.14,23.15,23.13,23.14,11000.0,20.758,20.767,20.7491,20.758,11000.0
2012-11-15 14:50:00,23.13,23.16,23.13,23.13,6700.0,20.7491,20.776,20.7491,20.7491,6700.0
2012-11-15 14:55:00,23.14,23.2,23.14,23.19,14700.0,20.758,20.8119,20.758,20.8029,14700.0
2012-11-15 15:00:00,23.17,23.2,23.08,23.13,30600.0,20.785,20.8119,20.7042,20.7491,30600.0
2012-11-15 15:05:00,23.13,23.16,23.11,23.14,21000.0,20.7491,20.776,20.7311,20.758,21000.0
2012-11-15 15:10:00,23.15,23.16,23.1,23.12,25500.0,20.767,20.776,20.7222,20.7401,25500.0
2012-11-15 15:15:00,23.11,23.14,23.09,23.09,53000.0,20.7311,20.758,20.7132,20.7132,53000.0
2012-11-15 15:20:00,23.1,23.1,23.0,23.02,115200.0,20.7222,20.7222,20.6325,20.6504,115200.0
2012-11-15 15:25:00,23.02,23.03,22.96,22.96,33300.0,20.6504,20.6594,20.5966,20.5966,33300.0
2012-11-15 15:30:00,22.96,23.11,22.92,23.1,70900.0,20.5966,20.7311,20.5607,20.7222,70900.0
2012-11-15 15:35:00,23.1,23.19,23.07,23.18,56800.0,20.7222,20.8029,20.6952,20.7939,56800.0
2012-11-15 15:40:00,23.18,23.25,23.14,23.14,36700.0,20.7939,20.8567,20.758,20.758,36700.0
2012-11-15 15:45:00,23.15,23.18,23.02,23.1,163700.0,20.767,20.7939,20.6504,20.7222,163700.0
2012-11-15 15:50:00,23.08,23.09,22.9,22.9,106200.0,20.7042,20.7132,20.5427,20.5427,106200.0
2012-11-15 15:55:00,22.9,23.05,22.9,22.99,172600.0,20.5427,20.6773,20.5427,20.6235,172600.0
2012-11-16 09:30:00,23.2,23.2,22.89,22.98,14600.0,20.8119,20.8119,20.5338,20.6145,14600.0
2012-11-16 09:35:00,22.96,22.98,22.8,22.82,22400.0,20.5966,20.6145,20.453,20.471,22400.0
2012-11-16 09:40:00,22.81,22.82,22.6,22.64,27100.0,20.462,20.471,20.2736,20.3095,27100.0
2012-11-16 09:45:00,22.68,22.79,22.64,22.66,30400.0,20.3454,20.4441,20.3095,20.3274,30400.0
2012-11-16 09:50:00,22.66,22.75,22.66,22.66,42600.0,20.3274,20.4082,20.3274,20.3274,42600.0
2012-11-16 09:55:00,22.68,22.78,22.67,22.74,27500.0,20.3454,20.4351,20.3364,20.3992,27500.0
2012-11-16 10:00:00,22.73,22.8,22.68,22.77,18700.0,20.3902,20.453,20.3454,20.4261,18700.0
2012-11-16 10:05:00,22.76,22.83,22.69,22.73,27000.0,20.4172,20.48,20.3544,20.3902,27000.0
2012-11-16 10:10:00,22.72,22.75,22.69,22.72,25100.0,20.3813,20.4082,20.3544,20.3813,25100.0
2012-11-16 10:15:00,22.72,22.83,22.69,22.77,16200.0,20.3813,20.48,20.3544,20.4261,16200.0
2012-11-16 10:20:00,22.75,22.82,22.75,22.75,9600.0,20.4082,20.471,20.4082,20.4082,9600.0
2012-11-16 10:25:00,22.75,22.82,22.72,22.75,14400.0,20.4082,20.471,20.3813,20.4082,14400.0
2012-11-16 10:30:00,22.74,22.82,22.73,22.8,7500.0,20.3992,20.471,20.3902,20.453,7500.0
2012-11-16 10:35:00,22.78,22.86,22.72,22.84,18800.0,20.4351,20.5069,20.3813,20.4889,18800.0
2012-11-16 10:40:00,22.84,22.87,22.75,22.83,14500.0,20.4889,20.5158,20.4082,20.48,14500.0
2012-11-16 10:45:00,22.81,22.87,22.8,22.86,14300.0,20.462,20.5158,20.453,20.5069,14300.0
2012-11-16 10:50:00,22.86,22.89,22.8,22.81,77400.0,20.5069,20.5338,20.453,20.462,77400.0
2012-11-16 10:55:00,22.81,22.83,22.74,22.83,34300.0,20.462,20.48,20.3992,20.48,34300.0
2012-11-16 11:00:00,22.83,22.87,22.83,22.84,8800.0,20.48,20.5158,20.48,20.4889,8800.0
2012-11-16 11:05:00,22.85,22.87,22.71,22.71,19000.0,20.4979,20.5158,20.3723,20.3723,19000.0
2012-11-16 11:10:00,22.72,22.78,22.72,22.77,16800.0,20.3813,20.4351,20.3813,20.4261,16800.0
2012-11-16 11:15:00,22.76,22.77,22.73,22.75,13400.0,20.4172,20.4261,20.3902,20.4082,13400.0
2012-11-16 11:20:00,22.75,22.8,22.72,22.75,11500.0,20.4082,20.453,20.3813,20.4082,11500.0
2012-11-16 11:25:00,22.77,22.77,22.66,22.67,22500.0,20.4261,20.4261,20.3274,20.3364,22500.0
2012-11-16 11:30:00,22.67,22.67,22.65,22.66,3700.0,20.3364,20.3364,20.3185,20.3274,3700.0
2012-11-16 11:35:00,22.67,22.7,22.59,22.59,31800.0,20.3364,20.3633,20.2647,20.2647,31800.0
2012-11-16 11:40:00,22.6,22.75,22.6,22.66,8500.0,20.2736,20.4082,20.2736,20.3274,8500.0
2012-11-16 11:45:00,22.67,22.72,22.6,22.71,10700.0,20.3364,20.3813,20.2736,20.3723,10700.0
2012-11-16 11:50:00,22.71,22.75,22.7,22.72,52800.0,20.3723,20.4082,20.3633,20.3813,52800.0
2012-11-16 11:55:00,22.71,22.77,22.66,22.75,4600.0,20.3723,20.4261,20.3274,20.4082,4600.0
2012-11-16 12:00:00,22.77,22.87,22.74,22.84,20400.0,20.4261,20.5158,20.3992,20.4889,20400.0
2012-11-16 12:05:00,22.87,22.87,22.82,22.87,13400.0,20.5158,20.5158,20.471,20.5158,13400.0
2012-11-16 12:10:00,22.84,22.87,22.82,22.85,44300.0,20.4889,20.5158,20.471,20.4979,44300.0
2012-11-16 12:15:00,22.86,22.87,22.84,22.84,18300.0,20.5069,20.5158,20.4889,20.4889,18300.0
2012-11-16 12:20:00,22.85,22.87,22.84,22.85,14700.0,20.4979,20.5158,20.4889,20.4979,14700.0
2012-11-16 12:25:00,22.85,22.88,22.83,22.85,20700.0,20.4979,20.5248,20.48,20.4979,20700.0
2012-11-16 12:30:00,22.85,22.87,22.84,22.86,26300.0,20.4979,20.5158,20.4889,20.5069,26300.0
2012-11-16 12:35:00,22.87,22.87,22.84,22.85,11000.0,20.5158,20.5158,20.4889,20.4979,11000.0
2012-11-16 12:40:00,22.88,22.96,22.88,22.94,12700.0,20.5248,20.5966,20.5248,20.5786,12700.0
2012-11-16 12:45:00,22.94,22.96,22.93,22.94,10300.0,20.5786,20.5966,20.5697,20.5786,10300.0
2012-11-16 12:50:00,22.94,22.94,22.91,22.92,8900.0,20.5786,20.5786,20.5517,20.5607,8900.0
2012-11-16 12:55:00,22.95,22.95,22.87,22.87,7500.0,20.5876,20.5876,20.5158,20.5158,7500.0
2012-11-16 13:00:00,22.88,22.91,22.8,22.8,14300.0,20.5248,20.5517,20.453,20.453,14300.0
2012-11-16 13:05:00,22.8,22.82,22.78,22.79,7500.0,20.453,20.471,20.4351,20.4441,7500.0
2012-11-16 13:10:00,22.8,22.8,22.77,22.78,3600.0,20.453,20.453,20.4261,20.4351,3600.0
2012-11-16 13:15:00,22.78,22.78,22.72,22.74,11700.0,20.4351,20.4351,20.3813,20.3992,11700.0
2012-11-16 13:20:00,22.72,22.74,22.69,22.74,2400.0,20.3813,20.3992,20.3544,20.3992,2400.0
2012-11-16 13:25:00,22.75,22.79,22.75,22.77,10900.0,20.4082,20.4441,20.4082,20.4261,10900.0
2012-11-16 13:30:00,22.77,22.77,22.7,22.7,9600.0,20.4261,20.4261,20.3633,20.3633,9600.0
2012-11-16 13:35:00,22.69,22.71,22.64,22.71,4500.0,20.3544,20.3723,20.3095,20.3723,4500.0
2012-11-16 13:40:00,22.71,22.72,22.68,22.72,2800.0,20.3723,20.3813,20.3454,20.3813,2800.0
2012-11-16 13:45:00,22.7,22.77,22.67,22.73,15200.0,20.3633,20.4261,20.3364,20.3902,15200.0
2012-11-16 13:50:00,22.72,22.75,22.71,22.72,3800.0,20.3813,20.4082,20.3723,20.3813,3800.0
2012-11-16 13:55:00,22.74,22.77,22.74,22.77,6800.0,20.3992,20.4261,20.3992,20.4261,6800.0
2012-11-16 14:00:00,22.77,22.77,22.74,22.75,4300.0,20.4261,20.4261,20.3992,20.4082,4300.0
2012-11-16 14:05:00,22.74,22.76,22.72,22.75,5300.0,20.3992,20.4172,20.3813,20.4082,5300.0
2012-11-16 14:10:00,22.74,22.75,22.71,22.73,24100.0,20.3992,20.4082,20.3723,20.3902,24100.0
2012-11-16 14:15:00,22.74,22.75,22.7,22.75,8100.0,20.3992,20.4082,20.3633,20.4082,8100.0
2012-11-16 14:20:00,22.77,22.77,22.64,22.64,7200.0,20.4261,20.4261,20.3095,20.3095,7200.0
2012-11-16 14:25:00,22.65,22.7,22.65,22.67,12200.0,20.3185,20.3633,20.3185,20.3364,12200.0
2012-11-16 14:30:00,22.68,22.7,22.62,22.66,8300.0,20.3454,20.3633,20.2916,20.3274,8300.0
2012-11-16 14:35:00,22.67,22.67,22.64,22.65,6100.0,20.3364,20.3364,20.3095,20.3185,6100.0
2012-11-16 14:40:00,22.67,22.72,22.66,22.68,6200.0,20.3364,20.3813,20.3274,20.3454,6200.0
2012-11-16 14:45:00,22.66,22.7,22.63,22.68,10100.0,20.3274,20.3633,20.3005,20.3454,10100.0
2012-11-16 14:50:00,22.66,22.68,22.64,22.64,9200.0,20.3274,20.3454,20.3095,20.3095,9200.0
2012-11-16 14:55:00,22.64,22.7,22.64,22.64,14500.0,20.3095,20.3633,20.3095,20.3095,14500.0
2012-11-16 15:00:00,22.64,22.65,22.6,22.62,10200.0,20.3095,20.3185,20.2736,20.2916,10200.0
2012-11-16 15:05:00,22.63,22.64,22.61,22.62,18700.0,20.3005,20.3095,20.2826,20.2916,18700.0
2012-11-16 15:10:00,22.63,22.64,22.61,22.64,10100.0,20.3005,20.3095,20.2826,20.3095,10100.0
2012-11-16 15:15:00,22.63,22.67,22.63,22.66,14500.0,20.3005,20.3364,20.3005,20.3274,14500.0
2012-11-16 15:20:00,22.65,22.69,22.64,22.66,26100.0,20.3185,20.3544,20.3095,20.3274,26100.0
2012-11-16 15:25:00,22.65,22.68,22.62,22.67,12800.0,20.3185,20.3454,20.2916,20.3364,12800.0
2012-11-16 15:30:00,22.67,22.72,22.66,22.68,43300.0,20.3364,20.3813,20.3274,20.3454,43300.0
2012-11-16 15:35:00,22.68,22.73,22.65,22.71,62100.0,20.3454,20.3902,20.3185,20.3723,62100.0
2012-11-16 15:40:00,22.7,22.82,22.7,22.82,46100.0,20.3633,20.471,20.3633,20.471,46100.0
2012-11-16 15:45:00,22.82,22.84,22.69,22.72,45100.0,20.471,20.4889,20.3544,20.3813,45100.0
2012-11-16 15:50:00,22.72,22.73,22.61,22.62,80300.0,20.3813,20.3902,20.2826,20.2916,80300.0
2012-11-16 15:55:00,22.62,22.74,22.62,22.7,71200.0,20.2916,20.3992,20.2916,20.3633,71200.0
2012-11-19 09:30:00,23.22,23.38,23.05,23.27,19600.0,20.8298,20.9733,20.6773,20.8747,19600.0
2012-11-19 09:35:00,23.33,23.57,23.2,23.56,23300.0,20.9285,21.1438,20.8119,21.1348,23300.0
2012-11-19 09:40:00,23.55,23.55,23.35,23.45,22900.0,21.1258,21.1258,20.9464,21.0361,22900.0
2012-11-19 09:45:00,23.46,23.65,23.46,23.65,15800.0,21.0451,21.2155,21.0451,21.2155,15800.0
2012-11-19 09:50:00,23.65,23.66,23.54,23.55,11200.0,21.2155,21.2245,21.1169,21.1258,11200.0
2012-11-19 09:55:00,23.55,23.66,23.5,23.6,35500.0,21.1258,21.2245,21.081,21.1707,35500.0
2012-11-19 10:00:00,23.61,23.66,23.32,23.32,39500.0,21.1797,21.2245,20.9195,20.9195,39500.0
2012-11-19 10:05:00,23.35,23.4,23.25,23.25,14600.0,20.9464,20.9913,20.8567,20.8567,14600.0
2012-11-19 10:10:00,23.28,23.43,23.27,23.38,17800.0,20.8836,21.0182,20.8747,20.9733,17800.0
2012-11-19 10:15:00,23.38,23.47,23.33,23.46,41600.0,20.9733,21.0541,20.9285,21.0451,41600.0
2012-11-19 10:20:00,23.48,23.49,23.46,23.48,2700.0,21.063,21.072,21.0451,21.063,2700.0
2012-11-19 10:25:00,23.48,23.63,23.48,23.56,51800.0,21.063,21.1976,21.063,21.1348,51800.0
2012-11-19 10:30:00,23.56,23.62,23.55,23.62,8100.0,21.1348,21.1886,21.1258,21.1886,8100.0
2012-11-19 10:35:00,23.62,23.63,23.58,23.59,11900.0,21.1886,21.1976,21.1527,21.1617,11900.0
2012-11-19 10:40:00,23.58,23.64,23.58,23.64,17100.0,21.1527,21.2066,21.1527,21.2066,17100.0
2012-11-19 10:45:00,23.67,23.7,23.66,23.69,4100.0,21.2335,21.2604,21.2245,21.2514,4100.0
2012-11-19 10:50:00,23.7,23.7,23.64,23.64,7000.0,21.2604,21.2604,21.2066,21.2066,7000.0
2012-11-19 10:55:00,23.61,23.66,23.61,23.63,15500.0,21.1797,21.2245,21.1797,21.1976,15500.0
2012-11-19 11:00:00,23.64,23.68,23.58,23.58,18600.0,21.2066,21.2425,21.1527,21.1527,18600.0
2012-11-19 11:05:00,23.59,23.63,23.53,23.53,19600.0,21.1617,21.1976,21.1079,21.1079,19600.0
2012-11-19 11:10:00,23.55,23.56,23.51,23.55,15000.0,21.1258,21.1348,21.09,21.1258,15000.0
2012-11-19 11:15:00,23.53,23.56,23.49,23.49,19700.0,21.1079,21.1348,21.072,21.072,19700.0
2012-11-19 11:20:00,23.5,23.53,23.45,23.45,9000.0,21.081,21.1079,21.0361,21.0361,9000.0
2012-11-19 11:25:00,23.45,23.47,23.45,23.47,1100.0,21.0361,21.0541,21.0361,21.0541,1100.0
2012-11-19 11:30:00,23.47,23.5,23.46,23.49,5500.0,21.0541,21.081,21.0451,21.072,5500.0
2012-11-19 11:35:00,23.49,23.5,23.48,23.5,2400.0,21.072,21.081,21.063,21.081,2400.0
2012-11-19 11:40:00,23.5,23.5,23.48,23.49,2100.0,21.081,21.081,21.063,21.072,2100.0
2012-11-19 11:45:00,23.48,23.49,23.41,23.45,3800.0,21.063,21.072,21.0002,21.0361,3800.0
2012-11-19 11:50:00,23.46,23.47,23.44,23.47,1100.0,21.0451,21.0541,21.0272,21.0541,1100.0
2012-11-19 11:55:00,23.47,23.49,23.43,23.43,3300.0,21.0541,21.072,21.0182,21.0182,3300.0
2012-11-19 12:00:00,23.44,23.5,23.44,23.5,1700.0,21.0272,21.081,21.0272,21.081,1700.0
2012-11-19 12:05:00,23.5,23.5,23.45,23.45,18300.0,21.081,21.081,21.0361,21.0361,18300.0
2012-11-19 12:10:00,23.46,23.49,23.4,23.4,20100.0,21.0451,21.072,20.9913,20.9913,20100.0
2012-11-19 12:15:00,23.42,23.47,23.41,23.46,7100.0,21.0092,21.0541,21.0002,21.0451,7100.0
2012-11-19 12:20:00,23.44,23.49,23.44,23.49,2500.0,21.0272,21.072,21.0272,21.072,2500.0
2012-11-19 12:25:00,23.49,23.49,23.46,23.49,1900.0,21.072,21.072,21.0451,21.072,1900.0
2012-11-19 12:30:00,23.48,23.51,23.48,23.48,3100.0,21.063,21.09,21.063,21.063,3100.0
2012-11-19 12:35:00,23.49,23.53,23.48,23.49,3800.0,21.072,21.1079,21.063,21.072,3800.0
2012-11-19 12:40:00,23.49,23.52,23.48,23.52,4600.0,21.072,21.0989,21.063,21.0989,4600.0
2012-11-19 12:45:00,23.53,23.54,23.46,23.48,8300.0,21.1079,21.1169,21.0451,21.063,8300.0
2012-11-19 12:50:00,23.48,23.5,23.48,23.5,1100.0,21.063,21.081,21.063,21.081,1100.0
2012-11-19 12:55:00,23.48,23.53,23.46,23.53,6800.0,21.063,21.1079,21.0451,21.1079,6800.0
2012-11-19 13:00:00,23.52,23.54,23.52,23.53,1300.0,21.0989,21.1169,21.0989,21.1079,1300.0
2012-11-19 13:05:00,23.53,23.55,23.5,23.5,5100.0,21.1079,21.1258,21.081,21.081,5100.0
2012-11-19 13:10:00,23.5,23.53,23.5,23.5,1500.0,21.081,21.1079,21.081,21.081,1500.0
2012-11-19 13:15:00,23.5,23.51,23.43,23.45,9600.0,21.081,21.09,21.0182,21.0361,9600.0
2012-11-19 13:20:00,23.45,23.48,23.42,23.45,4000.0,21.0361,21.063,21.0092,21.0361,4000.0
2012-11-19 13:25:00,23.47,23.48,23.45,23.45,3400.0,21.0541,21.063,21.0361,21.0361,3400.0
2012-11-19 13:30:00,23.45,23.47,23.44,23.46,2400.0,21.0361,21.0541,21.0272,21.0451,2400.0
2012-11-19 13:35:00,23.46,23.47,23.44,23.44,4900.0,21.0451,21.0541,21.0272,21.0272,4900.0
2012-11-19 13:40:00,23.44,23.46,23.43,23.44,6000.0,21.0272,21.0451,21.0182,21.0272,6000.0
2012-11-19 13:45:00,23.44,23.46,23.43,23.46,4000.0,21.0272,21.0451,21.0182,21.0451,4000.0
2012-11-19 13:50:00,23.45,23.48,23.43,23.48,4600.0,21.0361,21.063,21.0182,21.063,4600.0
2012-11-19 13:55:00,23.48,23.51,23.48,23.51,2900.0,21.063,21.09,21.063,21.09,2900.0
2012-11-19 14:00:00,23.51,23.54,23.51,23.53,4800.0,21.09,21.1169,21.09,21.1079,4800.0
2012-11-19 14:05:00,23.53,23.54,23.49,23.49,9900.0,21.1079,21.1169,21.072,21.072,9900.0
2012-11-19 14:10:00,23.5,23.51,23.41,23.41,16800.0,21.081,21.09,21.0002,21.0002,16800.0
2012-11-19 14:15:00,23.41,23.44,23.38,23.4,9800.0,21.0002,21.0272,20.9733,20.9913,9800.0
2012-11-19 14:20:00,23.38,23.41,23.35,23.37,7500.0,20.9733,21.0002,20.9464,20.9644,7500.0
2012-11-19 14:25:00,23.36,23.41,23.36,23.41,6900.0,20.9554,21.0002,20.9554,21.0002,6900.0
2012-11-19 14:30:00,23.41,23.46,23.4,23.45,1400.0,21.0002,21.0451,20.9913,21.0361,1400.0
2012-11-19 14:35:00,23.45,23.45,23.4,23.41,8500.0,21.0361,21.0361,20.9913,21.0002,8500.0
2012-11-19 14:40:00,23.42,23.42,23.36,23.4,11000.0,21.0092,21.0092,20.9554,20.9913,11000.0
2012-11-19 14:45:00,23.43,23.45,23.4,23.44,10100.0,21.0182,21.0361,20.9913,21.0272,10100.0
2012-11-19 14:50:00,23.45,23.45,23.39,23.39,9400.0,21.0361,21.0361,20.9823,20.9823,9400.0
2012-11-19 14:55:00,23.39,23.41,23.37,23.4,8200.0,20.9823,21.0002,20.9644,20.9913,8200.0
2012-11-19 15:00:00,23.4,23.42,23.36,23.42,10200.0,20.9913,21.0092,20.9554,21.0092,10200.0
2012-11-19 15:05:00,23.43,23.44,23.37,23.37,12600.0,21.0182,21.0272,20.9644,20.9644,12600.0
2012-11-19 15:10:00,23.37,23.42,23.37,23.37,10500.0,20.9644,21.0092,20.9644,20.9644,10500.0
2012-11-19 15:15:00,23.37,23.41,23.35,23.41,4900.0,20.9644,21.0002,20.9464,21.0002,4900.0
2012-11-19 15:20:00,23.41,23.49,23.4,23.46,25700.0,21.0002,21.072,20.9913,21.0451,25700.0
2012-11-19 15:25:00,23.47,23.51,23.46,23.51,5600.0,21.0541,21.09,21.0451,21.09,5600.0
2012-11-19 15:30:00,23.51,23.52,23.48,23.52,5700.0,21.09,21.0989,21.063,21.0989,5700.0
2012-11-19 15:35:00,23.53,23.53,23.48,23.49,16300.0,21.1079,21.1079,21.063,21.072,16300.0
2012-11-19 15:40:00,23.48,23.5,23.47,23.47,10800.0,21.063,21.081,21.0541,21.0541,10800.0
2012-11-19 15:45:00,23.47,23.48,23.41,23.42,18900.0,21.0541,21.063,21.0002,21.0092,18900.0
2012-11-19 15:50:00,23.42,23.51,23.42,23.5,41700.0,21.0092,21.09,21.0092,21.081,41700.0
2012-11-19 15:55:00,23.49,23.54,23.48,23.54,36800.0,21.072,21.1169,21.063,21.1169,36800.0
2012-11-20 09:30:00,23.45,23.45,22.98,22.98,14100.0,21.0361,21.0361,20.6145,20.6145,14100.0
2012-11-20 09:35:00,23.04,23.17,22.94,22.94,22200.0,20.6683,20.785,20.5786,20.5786,22200.0
2012-11-20 09:40:00,22.91,22.92,22.74,22.75,7100.0,20.5517,20.5607,20.3992,20.4082,7100.0
2012-11-20 09:45:00,22.77,22.94,22.76,22.87,18200.0,20.4261,20.5786,20.4172,20.5158,18200.0
2012-11-20 09:50:00,22.84,22.96,22.82,22.86,8200.0,20.4889,20.5966,20.471,20.5069,8200.0
2012-11-20 09:55:00,22.81,23.04,22.81,22.99,119100.0,20.462,20.6683,20.462,20.6235,119100.0
2012-11-20 10:00:00,22.96,23.0,22.94,23.0,8600.0,20.5966,20.6325,20.5786,20.6325,8600.0
2012-11-20 10:05:00,23.0,23.0,22.93,22.95,11800.0,20.6325,20.6325,20.5697,20.5876,11800.0
2012-11-20 10:10:00,22.95,22.95,22.9,22.94,119900.0,20.5876,20.5876,20.5427,20.5786,119900.0
2012-11-20 10:15:00,22.94,22.96,22.94,22.95,6200.0,20.5786,20.5966,20.5786,20.5876,6200.0
2012-11-20 10:20:00,22.96,22.96,22.92,22.94,7700.0,20.5966,20.5966,20.5607,20.5786,7700.0
2012-11-20 10:25:00,22.93,22.93,22.91,22.93,3400.0,20.5697,20.5697,20.5517,20.5697,3400.0
2012-11-20 10:30:00,22.93,22.93,22.9,22.93,9700.0,20.5697,20.5697,20.5427,20.5697,9700.0
2012-11-20 10:35:00,22.92,22.95,22.9,22.94,2400.0,20.5607,20.5876,20.5427,20.5786,2400.0
2012-11-20 10:40:00,22.93,22.93,22.9,22.91,4500.0,20.5697,20.5697,20.5427,20.5517,4500.0
2012-11-20 10:45:00,22.9,22.93,22.9,22.92,11400.0,20.5427,20.5697,20.5427,20.5607,11400.0
2012-11-20 10:50:00,22.92,22.92,22.9,22.9,11400.0,20.5607,20.5607,20.5427,20.5427,11400.0
2012-11-20 10:55:00,22.91,22.91,22.9,22.9,10000.0,20.5517,20.5517,20.5427,20.5427,10000.0
2012-11-20 11:00:00,22.9,22.91,22.9,22.9,8500.0,20.5427,20.5517,20.5427,20.5427,8500.0
2012-11-20 11:05:00,22.9,22.92,22.9,22.91,12300.0,20.5427,20.5607,20.5427,20.5517,12300.0
2012-11-20 11:10:00,22.92,22.92,22.9,22.91,5500.0,20.5607,20.5607,20.5427,20.5517,5500.0
2012-11-20 11:15:00,22.91,22.92,22.9,22.9,6600.0,20.5517,20.5607,20.5427,20.5427,6600.0
2012-11-20 11:20:00,22.9,22.91,22.9,22.9,4300.0,20.5427,20.5517,20.5427,20.5427,4300.0
2012-11-20 11:25:00,22.91,22.92,22.89,22.89,4900.0,20.5517,20.5607,20.5338,20.5338,4900.0
2012-11-20 11:30:00,22.88,22.88,22.86,22.86,3700.0,20.5248,20.5248,20.5069,20.5069,3700.0
2012-11-20 11:35:00,22.87,22.89,22.85,22.88,22900.0,20.5158,20.5338,20.4979,20.5248,22900.0
2012-11-20 11:40:00,22.87,23.03,22.87,23.03,16400.0,20.5158,20.6594,20.5158,20.6594,16400.0
2012-11-20 11:45:00,23.03,23.03,22.98,22.99,9400.0,20.6594,20.6594,20.6145,20.6235,9400.0
2012-11-20 11:50:00,22.99,23.09,22.97,23.09,8000.0,20.6235,20.7132,20.6055,20.7132,8000.0
2012-11-20 11:55:00,23.09,23.14,23.05,23.05,5800.0,20.7132,20.758,20.6773,20.6773,5800.0
2012-11-20 12:00:00,23.05,23.08,23.01,23.07,8100.0,20.6773,20.7042,20.6414,20.6952,8100.0
2012-11-20 12:05:00,23.05,23.05,23.0,23.02,800.0,20.6773,20.6773,20.6325,20.6504,800.0
2012-11-20 12:10:00,23.02,23.03,23.02,23.03,800.0,20.6504,20.6594,20.6504,20.6594,800.0
2012-11-20 12:15:00,23.03,23.04,23.0,23.02,3000.0,20.6594,20.6683,20.6325,20.6504,3000.0
2012-11-20 12:20:00,23.0,23.0,22.98,22.98,3000.0,20.6325,20.6325,20.6145,20.6145,3000.0
2012-11-20 12:25:00,22.99,23.0,22.96,23.0,4300.0,20.6235,20.6325,20.5966,20.6325,4300.0
2012-11-20 12:30:00,22.99,23.0,22.98,22.99,3200.0,20.6235,20.6325,20.6145,20.6235,3200.0
2012-11-20 12:35:00,22.99,22.99,22.93,22.98,10200.0,20.6235,20.6235,20.5697,20.6145,10200.0
2012-11-20 12:40:00,22.98,23.0,22.98,22.98,900.0,20.6145,20.6325,20.6145,20.6145,900.0
2012-11-20 12:45:00,22.98,22.98,22.92,22.93,2000.0,20.6145,20.6145,20.5607,20.5697,2000.0
2012-11-20 12:50:00,22.96,22.99,22.93,22.93,1900.0,20.5966,20.6235,20.5697,20.5697,1900.0
2012-11-20 12:55:00,22.95,22.98,22.95,22.97,1100.0,20.5876,20.6145,20.5876,20.6055,1100.0
2012-11-20 13:00:00,22.95,22.96,22.94,22.94,1300.0,20.5876,20.5966,20.5786,20.5786,1300.0
2012-11-20 13:05:00,22.93,22.93,22.9,22.92,2000.0,20.5697,20.5697,20.5427,20.5607,2000.0
2012-11-20 13:10:00,22.91,22.91,22.82,22.84,24000.0,20.5517,20.5517,20.471,20.4889,24000.0
2012-11-20 13:15:00,22.85,22.87,22.85,22.87,3200.0,20.4979,20.5158,20.4979,20.5158,3200.0
2012-11-20 13:20:00,22.87,22.87,22.85,22.86,1500.0,20.5158,20.5158,20.4979,20.5069,1500.0
2012-11-20 13:25:00,22.84,22.84,22.77,22.79,3800.0,20.4889,20.4889,20.4261,20.4441,3800.0
2012-11-20 13:30:00,22.76,22.82,22.75,22.76,3400.0,20.4172,20.471,20.4082,20.4172,3400.0
2012-11-20 13:35:00,22.77,22.8,22.76,22.78,3100.0,20.4261,20.453,20.4172,20.4351,3100.0
2012-11-20 13:40:00,22.79,22.8,22.77,22.77,1600.0,20.4441,20.453,20.4261,20.4261,1600.0
2012-11-20 13:45:00,22.77,22.79,22.72,22.77,7700.0,20.4261,20.4441,20.3813,20.4261,7700.0
2012-11-20 13:50:00,22.78,22.8,22.78,22.8,5100.0,20.4351,20.453,20.4351,20.453,5100.0
2012-11-20 13:55:00,22.8,22.83,22.78,22.83,6900.0,20.453,20.48,20.4351,20.48,6900.0
2012-11-20 14:00:00,22.84,22.87,22.83,22.85,2300.0,20.4889,20.5158,20.48,20.4979,2300.0
2012-11-20 14:05:00,22.86,22.88,22.86,22.88,2100.0,20.5069,20.5248,20.5069,20.5248,2100.0
2012-11-20 14:10:00,22.88,22.89,22.84,22.89,3400.0,20.5248,20.5338,20.4889,20.5338,3400.0
2012-11-20 14:15:00,22.89,22.92,22.89,22.91,2900.0,20.5338,20.5607,20.5338,20.5517,2900.0
2012-11-20 14:20:00,22.89,22.91,22.88,22.91,1500.0,20.5338,20.5517,20.5248,20.5517,1500.0
2012-11-20 14:25:00,22.93,22.96,22.92,22.95,6100.0,20.5697,20.5966,20.5607,20.5876,6100.0
2012-11-20 14:30:00,22.95,22.96,22.93,22.95,4000.0,20.5876,20.5966,20.5697,20.5876,4000.0
2012-11-20 14:35:00,22.95,22.95,22.88,22.88,2300.0,20.5876,20.5876,20.5248,20.5248,2300.0
2012-11-20 14:40:00,22.88,22.88,22.86,22.88,2500.0,20.5248,20.5248,20.5069,20.5248,2500.0
2012-11-20 14:45:00,22.87,22.9,22.87,22.89,2400.0,20.5158,20.5427,20.5158,20.5338,2400.0
2012-11-20 14:50:00,22.89,22.89,22.85,22.87,1500.0,20.5338,20.5338,20.4979,20.5158,1500.0
2012-11-20 14:55:00,22.87,22.88,22.85,22.86,2900.0,20.5158,20.5248,20.4979,20.5069,2900.0
2012-11-20 15:00:00,22.88,22.94,22.87,22.94,5700.0,20.5248,20.5786,20.5158,20.5786,5700.0
2012-11-20 15:05:00,22.95,23.0,22.94,23.0,14700.0,20.5876,20.6325,20.5786,20.6325,14700.0
2012-11-20 15:10:00,22.99,23.04,22.99,23.02,14700.0,20.6235,20.6683,20.6235,20.6504,14700.0
2012-11-20 15:15:00,23.02,23.02,23.0,23.01,31300.0,20.6504,20.6504,20.6325,20.6414,31300.0
2012-11-20 15:20:00,23.0,23.01,22.99,23.01,6900.0,20.6325,20.6414,20.6235,20.6414,6900.0
2012-11-20 15:25:00,23.01,23.03,22.99,23.03,11300.0,20.6414,20.6594,20.6235,20.6594,11300.0
2012-11-20 15:30:00,23.03,23.07,23.03,23.05,15700.0,20.6594,20.6952,20.6594,20.6773,15700.0
2012-11-20 15:35:00,23.07,23.1,23.05,23.09,12600.0,20.6952,20.7222,20.6773,20.7132,12600.0
2012-11-20 15:40:00,23.09,23.11,23.07,23.1,9400.0,20.7132,20.7311,20.6952,20.7222,9400.0
2012-11-20 15:45:00,23.09,23.18,23.09,23.18,24400.0,20.7132,20.7939,20.7132,20.7939,24400.0
2012-11-20 15:50:00,23.18,23.3,23.17,23.3,52900.0,20.7939,20.9016,20.785,20.9016,52900.0
2012-11-20 15:55:00,23.3,23.33,23.21,23.3,121800.0,20.9016,20.9285,20.8208,20.9016,121800.0
2012-11-21 09:30:00,23.35,23.5,22.83,23.3,11800.0,20.9464,21.081,20.48,20.9016,11800.0
2012-11-21 09:35:00,23.3,23.3,23.14,23.26,27500.0,20.9016,20.9016,20.758,20.8657,27500.0
2012-11-21 09:40:00,23.26,23.3,23.23,23.24,26400.0,20.8657,20.9016,20.8388,20.8477,26400.0
2012-11-21 09:45:00,23.17,23.3,23.17,23.3,7300.0,20.785,20.9016,20.785,20.9016,7300.0
2012-11-21 09:50:00,23.19,23.32,23.19,23.32,40400.0,20.8029,20.9195,20.8029,20.9195,40400.0
2012-11-21 09:55:00,23.32,23.4,23.32,23.4,2600.0,20.9195,20.9913,20.9195,20.9913,2600.0
2012-11-21 10:00:00,23.39,23.39,23.23,23.25,15100.0,20.9823,20.9823,20.8388,20.8567,15100.0
2012-11-21 10:05:00,23.22,23.31,23.22,23.27,7300.0,20.8298,20.9105,20.8298,20.8747,7300.0
2012-11-21 10:10:00,23.28,23.36,23.25,23.36,9200.0,20.8836,20.9554,20.8567,20.9554,9200.0
2012-11-21 10:15:00,23.35,23.36,23.33,23.36,3600.0,20.9464,20.9554,20.9285,20.9554,3600.0
2012-11-21 10:20:00,23.36,23.42,23.36,23.41,4900.0,20.9554,21.0092,20.9554,21.0002,4900.0
2012-11-21 10:25:00,23.36,23.43,23.35,23.4,8600.0,20.9554,21.0182,20.9464,20.9913,8600.0
2012-11-21 10:30:00,23.39,23.39,23.36,23.38,2100.0,20.9823,20.9823,20.9554,20.9733,2100.0
2012-11-21 10:35:00,23.36,23.4,23.36,23.39,5500.0,20.9554,20.9913,20.9554,20.9823,5500.0
2012-11-21 10:40:00,23.36,23.37,23.27,23.27,6900.0,20.9554,20.9644,20.8747,20.8747,6900.0
2012-11-21 10:45:00,23.3,23.3,23.24,23.25,5400.0,20.9016,20.9016,20.8477,20.8567,5400.0
2012-11-21 10:50:00,23.22,23.26,23.21,23.26,3000.0,20.8298,20.8657,20.8208,20.8657,3000.0
2012-11-21 10:55:00,23.26,23.32,23.26,23.31,4400.0,20.8657,20.9195,20.8657,20.9105,4400.0
2012-11-21 11:00:00,23.31,23.33,23.25,23.27,3100.0,20.9105,20.9285,20.8567,20.8747,3100.0
2012-11-21 11:05:00,23.24,23.29,23.23,23.29,1700.0,20.8477,20.8926,20.8388,20.8926,1700.0
2012-11-21 11:10:00,23.27,23.32,23.27,23.27,4800.0,20.8747,20.9195,20.8747,20.8747,4800.0
2012-11-21 11:15:00,23.3,23.34,23.28,23.34,6200.0,20.9016,20.9375,20.8836,20.9375,6200.0
2012-11-21 11:20:00,23.33,23.35,23.31,23.34,21500.0,20.9285,20.9464,20.9105,20.9375,21500.0
2012-11-21 11:25:00,23.35,23.37,23.34,23.37,8300.0,20.9464,20.9644,20.9375,20.9644,8300.0
2012-11-21 11:30:00,23.35,23.36,23.34,23.34,11100.0,20.9464,20.9554,20.9375,20.9375,11100.0
2012-11-21 11:35:00,23.34,23.37,23.34,23.36,15500.0,20.9375,20.9644,20.9375,20.9554,15500.0
2012-11-21 11:40:00,23.36,23.37,23.36,23.37,15200.0,20.9554,20.9644,20.9554,20.9644,15200.0
2012-11-21 11:45:00,23.37,23.4,23.36,23.4,23200.0,20.9644,20.9913,20.9554,20.9913,23200.0
2012-11-21 11:50:00,23.4,23.57,23.4,23.56,82800.0,20.9913,21.1438,20.9913,21.1348,82800.0
2012-11-21 11:55:00,23.54,23.54,23.44,23.45,29000.0,21.1169,21.1169,21.0272,21.0361,29000.0
2012-11-21 12:00:00,23.46,23.53,23.43,23.51,37400.0,21.0451,21.1079,21.0182,21.09,37400.0
2012-11-21 12:05:00,23.53,23.55,23.45,23.51,8500.0,21.1079,21.1258,21.0361,21.09,8500.0
2012-11-21 12:10:00,23.52,23.54,23.46,23.51,20200.0,21.0989,21.1169,21.0451,21.09,20200.0
2012-11-21 12:15:00,23.51,23.53,23.42,23.45,19600.0,21.09,21.1079,21.0092,21.0361,19600.0
2012-11-21 12:20:00,23.43,23.44,23.39,23.39,2800.0,21.0182,21.0272,20.9823,20.9823,2800.0
2012-11-21 12:25:00,23.41,23.43,23.34,23.38,6900.0,21.0002,21.0182,20.9375,20.9733,6900.0
2012-11-21 12:30:00,23.37,23.38,23.34,23.37,6400.0,20.9644,20.9733,20.9375,20.9644,6400.0
2012-11-21 12:35:00,23.37,23.38,23.35,23.35,2500.0,20.9644,20.9733,20.9464,20.9464,2500.0
2012-11-21 12:40:00,23.36,23.39,23.36,23.38,3100.0,20.9554,20.9823,20.9554,20.9733,3100.0
2012-11-21 12:45:00,23.38,23.4,23.37,23.4,2700.0,20.9733,20.9913,20.9644,20.9913,2700.0
2012-11-21 12:50:00,23.38,23.38,23.37,23.37,2500.0,20.9733,20.9733,20.9644,20.9644,2500.0
2012-11-21 12:55:00,23.36,23.36,23.33,23.35,1300.0,20.9554,20.9554,20.9285,20.9464,1300.0
2012-11-21 13:00:00,23.36,23.37,23.33,23.35,2600.0,20.9554,20.9644,20.9285,20.9464,2600.0
2012-11-21 13:05:00,23.36,23.38,23.33,23.33,2600.0,20.9554,20.9733,20.9285,20.9285,2600.0
2012-11-21 13:10:00,23.33,23.33,23.33,23.33,0.0,20.9285,20.9285,20.9285,20.9285,0.0
2012-11-21 13:15:00,23.33,23.33,23.25,23.31,6300.0,20.9285,20.9285,20.8567,20.9105,6300.0
2012-11-21 13:20:00,23.3,23.34,23.3,23.34,1600.0,20.9016,20.9375,20.9016,20.9375,1600.0
2012-11-21 13:25:00,23.31,23.35,23.31,23.35,2900.0,20.9105,20.9464,20.9105,20.9464,2900.0
2012-11-21 13:30:00,23.36,23.38,23.36,23.37,4900.0,20.9554,20.9733,20.9554,20.9644,4900.0
2012-11-21 13:35:00,23.37,23.4,23.37,23.4,1100.0,20.9644,20.9913,20.9644,20.9913,1100.0
2012-11-21 13:40:00,23.39,23.39,23.38,23.39,600.0,20.9823,20.9823,20.9733,20.9823,600.0
2012-11-21 13:45:00,23.38,23.39,23.36,23.39,4000.0,20.9733,20.9823,20.9554,20.9823,4000.0
2012-11-21 13:50:00,23.38,23.39,23.35,23.39,2900.0,20.9733,20.9823,20.9464,20.9823,2900.0
2012-11-21 13:55:00,23.38,23.39,23.37,23.38,5200.0,20.9733,20.9823,20.9644,20.9733,5200.0
2012-11-21 14:00:00,23.37,23.4,23.36,23.4,2900.0,20.9644,20.9913,20.9554,20.9913,2900.0
2012-11-21 14:05:00,23.4,23.41,23.39,23.39,3600.0,20.9913,21.0002,20.9823,20.9823,3600.0
2012-11-21 14:10:00,23.4,23.41,23.38,23.39,6700.0,20.9913,21.0002,20.9733,20.9823,6700.0
2012-11-21 14:15:00,23.38,23.4,23.36,23.37,3200.0,20.9733,20.9913,20.9554,20.9644,3200.0
2012-11-21 14:20:00,23.34,23.38,23.34,23.36,3100.0,20.9375,20.9733,20.9375,20.9554,3100.0
2012-11-21 14:25:00,23.37,23.39,23.33,23.33,33300.0,20.9644,20.9823,20.9285,20.9285,33300.0
2012-11-21 14:30:00,23.34,23.36,23.3,23.34,49900.0,20.9375,20.9554,20.9016,20.9375,49900.0
2012-11-21 14:35:00,23.33,23.4,23.33,23.37,8400.0,20.9285,20.9913,20.9285,20.9644,8400.0
2012-11-21 14:40:00,23.37,23.37,23.3,23.33,3600.0,20.9644,20.9644,20.9016,20.9285,3600.0
2012-11-21 14:45:00,23.29,23.3,23.24,23.24,2200.0,20.8926,20.9016,20.8477,20.8477,2200.0
2012-11-21 14:50:00,23.24,23.26,23.23,23.25,2700.0,20.8477,20.8657,20.8388,20.8567,2700.0
2012-11-21 14:55:00,23.26,23.31,23.26,23.3,3200.0,20.8657,20.9105,20.8657,20.9016,3200.0
2012-11-21 15:00:00,23.27,23.31,23.26,23.28,8300.0,20.8747,20.9105,20.8657,20.8836,8300.0
2012-11-21 15:05:00,23.29,23.29,23.27,23.27,1200.0,20.8926,20.8926,20.8747,20.8747,1200.0
2012-11-21 15:10:00,23.28,23.32,23.28,23.31,3000.0,20.8836,20.9195,20.8836,20.9105,3000.0
2012-11-21 15:15:00,23.31,23.38,23.3,23.38,4300.0,20.9105,20.9733,20.9016,20.9733,4300.0
2012-11-21 15:20:00,23.38,23.39,23.35,23.35,8100.0,20.9733,20.9823,20.9464,20.9464,8100.0
2012-11-21 15:25:00,23.34,23.35,23.29,23.3,9800.0,20.9375,20.9464,20.8926,20.9016,9800.0
2012-11-21 15:30:00,23.29,23.33,23.29,23.33,3200.0,20.8926,20.9285,20.8926,20.9285,3200.0
2012-11-21 15:35:00,23.33,23.37,23.32,23.35,5300.0,20.9285,20.9644,20.9195,20.9464,5300.0
2012-11-21 15:40:00,23.35,23.37,23.35,23.37,3000.0,20.9464,20.9644,20.9464,20.9644,3000.0
2012-11-21 15:45:00,23.36,23.38,23.35,23.38,7300.0,20.9554,20.9733,20.9464,20.9733,7300.0
2012-11-21 15:50:00,23.39,23.41,23.33,23.34,10200.0,20.9823,21.0002,20.9285,20.9375,10200.0
2012-11-21 15:55:00,23.34,23.42,23.33,23.36,33900.0,20.9375,21.0092,20.9285,20.9554,33900.0
2012-11-23 09:30:00,23.39,23.68,23.39,23.47,6800.0,20.9823,21.2425,20.9823,21.0541,6800.0
2012-11-23 09:35:00,23.45,23.74,23.45,23.58,6100.0,21.0361,21.2963,21.0361,21.1527,6100.0
2012-11-23 09:40:00,23.5,23.65,23.49,23.62,7300.0,21.081,21.2155,21.072,21.1886,7300.0
2012-11-23 09:45:00,23.62,23.77,23.59,23.7,12500.0,21.1886,21.3232,21.1617,21.2604,12500.0
2012-11-23 09:50:00,23.72,23.72,23.62,23.62,16500.0,21.2783,21.2783,21.1886,21.1886,16500.0
2012-11-23 09:55:00,23.63,23.67,23.61,23.62,38200.0,21.1976,21.2335,21.1797,21.1886,38200.0
2012-11-23 10:00:00,23.62,23.65,23.56,23.56,5300.0,21.1886,21.2155,21.1348,21.1348,5300.0
2012-11-23 10:05:00,23.55,23.55,23.49,23.49,800.0,21.1258,21.1258,21.072,21.072,800.0
2012-11-23 10:10:00,23.52,23.54,23.51,23.53,2500.0,21.0989,21.1169,21.09,21.1079,2500.0
2012-11-23 10:15:00,23.56,23.63,23.54,23.57,3100.0,21.1348,21.1976,21.1169,21.1438,3100.0
2012-11-23 10:20:00,23.61,23.7,23.61,23.7,30200.0,21.1797,21.2604,21.1797,21.2604,30200.0
2012-11-23 10:25:00,23.7,23.77,23.7,23.77,2800.0,21.2604,21.3232,21.2604,21.3232,2800.0
2012-11-23 10:30:00,23.77,23.79,23.75,23.76,3900.0,21.3232,21.3411,21.3052,21.3142,3900.0
2012-11-23 10:35:00,23.79,23.79,23.77,23.79,900.0,21.3411,21.3411,21.3232,21.3411,900.0
2012-11-23 10:40:00,23.77,23.85,23.77,23.85,6500.0,21.3232,21.395,21.3232,21.395,6500.0
2012-11-23 10:45:00,23.86,23.99,23.86,23.98,67100.0,21.4039,21.5205,21.4039,21.5116,67100.0
2012-11-23 10:50:00,23.98,24.09,23.98,24.09,15000.0,21.5116,21.6102,21.5116,21.6102,15000.0
2012-11-23 10:55:00,24.09,24.12,24.08,24.11,16000.0,21.6102,21.6372,21.6013,21.6282,16000.0
2012-11-23 11:00:00,24.1,24.1,24.0,24.0,19000.0,21.6192,21.6192,21.5295,21.5295,19000.0
2012-11-23 11:05:00,24.0,24.1,24.0,24.04,21300.0,21.5295,21.6192,21.5295,21.5654,21300.0
2012-11-23 11:10:00,24.05,24.05,24.03,24.04,14600.0,21.5744,21.5744,21.5564,21.5654,14600.0
2012-11-23 11:15:00,24.05,24.05,24.03,24.05,13600.0,21.5744,21.5744,21.5564,21.5744,13600.0
2012-11-23 11:20:00,24.05,24.05,24.03,24.04,6000.0,21.5744,21.5744,21.5564,21.5654,6000.0
2012-11-23 11:25:00,24.04,24.05,24.0,24.01,4200.0,21.5654,21.5744,21.5295,21.5385,4200.0
2012-11-23 11:30:00,24.01,24.05,23.99,24.03,15600.0,21.5385,21.5744,21.5205,21.5564,15600.0
2012-11-23 11:35:00,24.02,24.02,24.01,24.01,3200.0,21.5475,21.5475,21.5385,21.5385,3200.0
2012-11-23 11:40:00,24.02,24.04,24.02,24.03,4100.0,21.5475,21.5654,21.5475,21.5564,4100.0
2012-11-23 11:45:00,24.03,24.04,24.02,24.03,8700.0,21.5564,21.5654,21.5475,21.5564,8700.0
2012-11-23 11:50:00,24.0,24.05,24.0,24.03,7400.0,21.5295,21.5744,21.5295,21.5564,7400.0
2012-11-23 11:55:00,24.03,24.05,24.02,24.05,7100.0,21.5564,21.5744,21.5475,21.5744,7100.0
2012-11-23 12:00:00,24.05,24.05,23.98,24.0,15800.0,21.5744,21.5744,21.5116,21.5295,15800.0
2012-11-23 12:05:00,24.0,24.04,24.0,24.02,12100.0,21.5295,21.5654,21.5295,21.5475,12100.0
2012-11-23 12:10:00,24.01,24.01,24.0,24.01,9900.0,21.5385,21.5385,21.5295,21.5385,9900.0
2012-11-23 12:15:00,24.0,24.03,24.0,24.03,9100.0,21.5295,21.5564,21.5295,21.5564,9100.0
2012-11-23 12:20:00,24.03,24.06,24.01,24.02,10900.0,21.5564,21.5833,21.5385,21.5475,10900.0
2012-11-23 12:25:00,24.02,24.04,24.02,24.03,5900.0,21.5475,21.5654,21.5475,21.5564,5900.0
2012-11-23 12:30:00,24.02,24.02,24.0,24.02,6200.0,21.5475,21.5475,21.5295,21.5475,6200.0
2012-11-23 12:35:00,24.02,24.03,24.01,24.02,9800.0,21.5475,21.5564,21.5385,21.5475,9800.0
2012-11-23 12:40:00,24.02,24.03,24.0,24.01,10600.0,21.5475,21.5564,21.5295,21.5385,10600.0
2012-11-23 12:45:00,24.01,24.03,23.99,24.01,21800.0,21.5385,21.5564,21.5205,21.5385,21800.0
2012-11-23 12:50:00,24.0,24.02,23.99,24.01,20200.0,21.5295,21.5475,21.5205,21.5385,20200.0
2012-11-23 12:55:00,24.0,24.02,24.0,24.01,37500.0,21.5295,21.5475,21.5295,21.5385,37500.0
2012-11-26 09:30:00,23.66,23.98,23.57,23.78,11000.0,21.2245,21.5116,21.1438,21.3322,11000.0
2012-11-26 09:35:00,23.78,23.84,23.72,23.73,3300.0,21.3322,21.386,21.2783,21.2873,3300.0
2012-11-26 09:40:00,23.73,24.11,23.73,24.11,10800.0,21.2873,21.6282,21.2873,21.6282,10800.0
2012-11-26 09:45:00,24.08,24.08,23.92,23.92,1900.0,21.6013,21.6013,21.4577,21.4577,1900.0
2012-11-26 09:50:00,23.9,24.03,23.88,24.03,3700.0,21.4398,21.5564,21.4219,21.5564,3700.0
2012-11-26 09:55:00,23.98,24.02,23.93,23.98,2500.0,21.5116,21.5475,21.4667,21.5116,2500.0
2012-11-26 10:00:00,24.0,24.0,23.91,23.95,3700.0,21.5295,21.5295,21.4488,21.4847,3700.0
2012-11-26 10:05:00,23.97,24.0,23.91,23.98,14300.0,21.5026,21.5295,21.4488,21.5116,14300.0
2012-11-26 10:10:00,23.99,24.0,23.97,23.97,1000.0,21.5205,21.5295,21.5026,21.5026,1000.0
2012-11-26 10:15:00,23.96,23.97,23.86,23.97,4700.0,21.4936,21.5026,21.4039,21.5026,4700.0
2012-11-26 10:20:00,24.0,24.0,23.92,23.95,1500.0,21.5295,21.5295,21.4577,21.4847,1500.0
2012-11-26 10:25:00,23.94,24.03,23.94,24.03,3400.0,21.4757,21.5564,21.4757,21.5564,3400.0
2012-11-26 10:30:00,24.05,24.05,23.92,23.98,20500.0,21.5744,21.5744,21.4577,21.5116,20500.0
2012-11-26 10:35:00,23.97,24.0,23.94,23.99,3300.0,21.5026,21.5295,21.4757,21.5205,3300.0
2012-11-26 10:40:00,23.98,24.01,23.92,24.01,11400.0,21.5116,21.5385,21.4577,21.5385,11400.0
2012-11-26 10:45:00,24.0,24.0,23.98,23.98,800.0,21.5295,21.5295,21.5116,21.5116,800.0
2012-11-26 10:50:00,23.95,23.95,23.8,23.82,21100.0,21.4847,21.4847,21.3501,21.368,21100.0
2012-11-26 10:55:00,23.85,23.89,23.83,23.84,3000.0,21.395,21.4308,21.377,21.386,3000.0
2012-11-26 11:00:00,23.87,23.87,23.72,23.73,2500.0,21.4129,21.4129,21.2783,21.2873,2500.0
2012-11-26 11:05:00,23.74,23.76,23.73,23.76,1500.0,21.2963,21.3142,21.2873,21.3142,1500.0
2012-11-26 11:10:00,23.78,23.79,23.74,23.74,3200.0,21.3322,21.3411,21.2963,21.2963,3200.0
2012-11-26 11:15:00,23.74,23.77,23.73,23.77,1900.0,21.2963,21.3232,21.2873,21.3232,1900.0
2012-11-26 11:20:00,23.79,23.82,23.76,23.79,8600.0,21.3411,21.368,21.3142,21.3411,8600.0
2012-11-26 11:25:00,23.77,23.8,23.76,23.8,7000.0,21.3232,21.3501,21.3142,21.3501,7000.0
2012-11-26 11:30:00,23.79,23.79,23.74,23.78,7200.0,21.3411,21.3411,21.2963,21.3322,7200.0
2012-11-26 11:35:00,23.81,23.81,23.74,23.77,4600.0,21.3591,21.3591,21.2963,21.3232,4600.0
2012-11-26 11:40:00,23.78,23.84,23.78,23.84,300.0,21.3322,21.386,21.3322,21.386,300.0
2012-11-26 11:45:00,23.82,23.83,23.8,23.82,1400.0,21.368,21.377,21.3501,21.368,1400.0
2012-11-26 11:50:00,23.82,23.85,23.82,23.85,800.0,21.368,21.395,21.368,21.395,800.0
2012-11-26 11:55:00,23.84,23.84,23.79,23.84,2700.0,21.386,21.386,21.3411,21.386,2700.0
2012-11-26 12:00:00,23.86,23.86,23.84,23.86,1100.0,21.4039,21.4039,21.386,21.4039,1100.0
2012-11-26 12:05:00,23.84,23.88,23.82,23.88,6700.0,21.386,21.4219,21.368,21.4219,6700.0
2012-11-26 12:10:00,23.87,23.87,23.86,23.86,500.0,21.4129,21.4129,21.4039,21.4039,500.0
2012-11-26 12:15:00,23.87,23.91,23.87,23.89,2800.0,21.4129,21.4488,21.4129,21.4308,2800.0
2012-11-26 12:20:00,23.85,23.86,23.83,23.83,4500.0,21.395,21.4039,21.377,21.377,4500.0
2012-11-26 12:25:00,23.84,23.9,23.83,23.85,11200.0,21.386,21.4398,21.377,21.395,11200.0
2012-11-26 12:30:00,23.86,23.87,23.81,23.81,1500.0,21.4039,21.4129,21.3591,21.3591,1500.0
2012-11-26 12:35:00,23.8,23.85,23.8,23.85,800.0,21.3501,21.395,21.3501,21.395,800.0
2012-11-26 12:40:00,23.86,23.86,23.84,23.85,700.0,21.4039,21.4039,21.386,21.395,700.0
2012-11-26 12:45:00,23.84,23.84,23.83,23.84,1100.0,21.386,21.386,21.377,21.386,1100.0
2012-11-26 12:50:00,23.84,23.88,23.84,23.87,2500.0,21.386,21.4219,21.386,21.4129,2500.0
2012-11-26 12:55:00,23.86,23.87,23.84,23.84,1000.0,21.4039,21.4129,21.386,21.386,1000.0
2012-11-26 13:00:00,23.87,23.87,23.8,23.8,600.0,21.4129,21.4129,21.3501,21.3501,600.0
2012-11-26 13:05:00,23.81,23.81,23.79,23.79,13000.0,21.3591,21.3591,21.3411,21.3411,13000.0
2012-11-26 13:10:00,23.79,23.8,23.77,23.8,2200.0,21.3411,21.3501,21.3232,21.3501,2200.0
2012-11-26 13:15:00,23.8,23.81,23.78,23.78,11800.0,21.3501,21.3591,21.3322,21.3322,11800.0
2012-11-26 13:20:00,23.79,23.8,23.79,23.79,1100.0,21.3411,21.3501,21.3411,21.3411,1100.0
2012-11-26 13:25:00,23.78,23.78,23.75,23.77,3400.0,21.3322,21.3322,21.3052,21.3232,3400.0
2012-11-26 13:30:00,23.77,23.78,23.76,23.78,1700.0,21.3232,21.3322,21.3142,21.3322,1700.0
2012-11-26 13:35:00,23.78,23.82,23.78,23.82,2300.0,21.3322,21.368,21.3322,21.368,2300.0
2012-11-26 13:40:00,23.82,23.89,23.8,23.88,56300.0,21.368,21.4308,21.3501,21.4219,56300.0
2012-11-26 13:45:00,23.89,23.95,23.89,23.95,7400.0,21.4308,21.4847,21.4308,21.4847,7400.0
2012-11-26 13:50:00,23.95,24.03,23.95,24.03,6000.0,21.4847,21.5564,21.4847,21.5564,6000.0
2012-11-26 13:55:00,24.03,24.13,24.03,24.1,22100.0,21.5564,21.6461,21.5564,21.6192,22100.0
2012-11-26 14:00:00,24.09,24.09,23.99,24.0,8100.0,21.6102,21.6102,21.5205,21.5295,8100.0
2012-11-26 14:05:00,24.01,24.08,24.01,24.07,7800.0,21.5385,21.6013,21.5385,21.5923,7800.0
2012-11-26 14:10:00,24.08,24.12,24.07,24.09,5600.0,21.6013,21.6372,21.5923,21.6102,5600.0
2012-11-26 14:15:00,24.09,24.14,24.07,24.13,5500.0,21.6102,21.6551,21.5923,21.6461,5500.0
2012-11-26 14:20:00,24.14,24.15,24.09,24.09,16800.0,21.6551,21.6641,21.6102,21.6102,16800.0
2012-11-26 14:25:00,24.1,24.12,24.07,24.08,5000.0,21.6192,21.6372,21.5923,21.6013,5000.0
2012-11-26 14:30:00,24.08,24.19,24.07,24.19,14300.0,21.6013,21.7,21.5923,21.7,14300.0
2012-11-26 14:35:00,24.17,24.19,24.07,24.11,16100.0,21.682,21.7,21.5923,21.6282,16100.0
2012-11-26 14:40:00,24.09,24.11,24.08,24.08,2600.0,21.6102,21.6282,21.6013,21.6013,2600.0
2012-11-26 14:45:00,24.04,24.05,24.0,24.01,7000.0,21.5654,21.5744,21.5295,21.5385,7000.0
2012-11-26 14:50:00,24.01,24.05,24.01,24.03,3900.0,21.5385,21.5744,21.5385,21.5564,3900.0
2012-11-26 14:55:00,24.03,24.04,24.01,24.02,4000.0,21.5564,21.5654,21.5385,21.5475,4000.0
2012-11-26 15:00:00,24.03,24.05,24.0,24.0,3900.0,21.5564,21.5744,21.5295,21.5295,3900.0
2012-11-26 15:05:00,24.0,24.02,24.0,24.01,8900.0,21.5295,21.5475,21.5295,21.5385,8900.0
2012-11-26 15:10:00,24.0,24.01,23.94,23.95,7100.0,21.5295,21.5385,21.4757,21.4847,7100.0
2012-11-26 15:15:00,23.95,23.95,23.91,23.91,8300.0,21.4847,21.4847,21.4488,21.4488,8300.0
2012-11-26 15:20:00,23.92,23.93,23.91,23.92,5100.0,21.4577,21.4667,21.4488,21.4577,5100.0
2012-11-26 15:25:00,23.93,23.93,23.87,23.88,7100.0,21.4667,21.4667,21.4129,21.4219,7100.0
2012-11-26 15:30:00,23.88,23.88,23.81,23.83,13500.0,21.4219,21.4219,21.3591,21.377,13500.0
2012-11-26 15:35:00,23.82,23.85,23.82,23.85,7200.0,21.368,21.395,21.368,21.395,7200.0
2012-11-26 15:40:00,23.85,23.91,23.84,23.9,10800.0,21.395,21.4488,21.386,21.4398,10800.0
2012-11-26 15:45:00,23.89,23.94,23.88,23.93,33900.0,21.4308,21.4757,21.4219,21.4667,33900.0
2012-11-26 15:50:00,23.93,24.0,23.93,24.0,25500.0,21.4667,21.5295,21.4667,21.5295,25500.0
2012-11-26 15:55:00,24.0,24.01,23.98,23.98,47400.0,21.5295,21.5385,21.5116,21.5116,47400.0
2012-11-27 09:30:00,24.05,24.1,23.8,23.81,5400.0,21.5744,21.6192,21.3501,21.3591,5400.0
2012-11-27 09:35:00,23.79,23.89,23.68,23.89,12900.0,21.3411,21.4308,21.2425,21.4308,12900.0
2012-11-27 09:40:00,23.94,24.11,23.94,24.03,3800.0,21.4757,21.6282,21.4757,21.5564,3800.0
2012-11-27 09:45:00,24.03,24.14,24.02,24.12,15900.0,21.5564,21.6551,21.5475,21.6372,15900.0
2012-11-27 09:50:00,24.15,24.24,24.13,24.22,5600.0,21.6641,21.7448,21.6461,21.7269,5600.0
2012-11-27 09:55:00,24.24,24.26,24.17,24.26,8500.0,21.7448,21.7628,21.682,21.7628,8500.0
2012-11-27 10:00:00,24.23,24.26,24.12,24.12,16400.0,21.7358,21.7628,21.6372,21.6372,16400.0
2012-11-27 10:05:00,24.08,24.14,24.07,24.12,8400.0,21.6013,21.6551,21.5923,21.6372,8400.0
2012-11-27 10:10:00,24.12,24.2,24.12,24.15,7400.0,21.6372,21.7089,21.6372,21.6641,7400.0
2012-11-27 10:15:00,24.17,24.2,24.1,24.2,8000.0,21.682,21.7089,21.6192,21.7089,8000.0
2012-11-27 10:20:00,24.2,24.26,24.11,24.18,22000.0,21.7089,21.7628,21.6282,21.691,22000.0
2012-11-27 10:25:00,24.17,24.23,24.16,24.2,5500.0,21.682,21.7358,21.673,21.7089,5500.0
2012-11-27 10:30:00,24.19,24.19,24.11,24.18,7800.0,21.7,21.7,21.6282,21.691,7800.0
2012-11-27 10:35:00,24.18,24.24,24.12,24.12,12800.0,21.691,21.7448,21.6372,21.6372,12800.0
2012-11-27 10:40:00,24.12,24.17,24.07,24.1,8400.0,21.6372,21.682,21.5923,21.6192,8400.0
2012-11-27 10:45:00,24.1,24.21,24.08,24.2,7600.0,21.6192,21.7179,21.6013,21.7089,7600.0
2012-11-27 10:50:00,24.2,24.21,24.18,24.18,7400.0,21.7089,21.7179,21.691,21.691,7400.0
2012-11-27 10:55:00,24.17,24.18,24.1,24.1,5300.0,21.682,21.691,21.6192,21.6192,5300.0
2012-11-27 11:00:00,24.11,24.21,24.11,24.21,8100.0,21.6282,21.7179,21.6282,21.7179,8100.0
2012-11-27 11:05:00,24.2,24.23,24.2,24.23,2100.0,21.7089,21.7358,21.7089,21.7358,2100.0
2012-11-27 11:10:00,24.24,24.33,24.24,24.33,4900.0,21.7448,21.8255,21.7448,21.8255,4900.0
2012-11-27 11:15:00,24.34,24.34,24.24,24.27,16100.0,21.8345,21.8345,21.7448,21.7717,16100.0
2012-11-27 11:20:00,24.27,24.27,24.2,24.2,3200.0,21.7717,21.7717,21.7089,21.7089,3200.0
2012-11-27 11:25:00,24.2,24.2,24.18,24.19,4100.0,21.7089,21.7089,21.691,21.7,4100.0
2012-11-27 11:30:00,24.19,24.19,24.16,24.18,3800.0,21.7,21.7,21.673,21.691,3800.0
2012-11-27 11:35:00,24.17,24.28,24.17,24.28,14000.0,21.682,21.7807,21.682,21.7807,14000.0
2012-11-27 11:40:00,24.28,24.34,24.27,24.34,16100.0,21.7807,21.8345,21.7717,21.8345,16100.0
2012-11-27 11:45:00,24.34,24.42,24.34,24.35,21700.0,21.8345,21.9063,21.8345,21.8435,21700.0
2012-11-27 11:50:00,24.34,24.42,24.34,24.41,14900.0,21.8345,21.9063,21.8345,21.8973,14900.0
2012-11-27 11:55:00,24.38,24.42,24.38,24.39,3400.0,21.8704,21.9063,21.8704,21.8794,3400.0
2012-11-27 12:00:00,24.39,24.4,24.37,24.38,4100.0,21.8794,21.8883,21.8614,21.8704,4100.0
2012-11-27 12:05:00,24.38,24.38,24.31,24.32,17400.0,21.8704,21.8704,21.8076,21.8166,17400.0
2012-11-27 12:10:00,24.32,24.35,24.29,24.3,3600.0,21.8166,21.8435,21.7897,21.7986,3600.0
2012-11-27 12:15:00,24.29,24.33,24.29,24.32,5500.0,21.7897,21.8255,21.7897,21.8166,5500.0
2012-11-27 12:20:00,24.32,24.33,24.3,24.33,7000.0,21.8166,21.8255,21.7986,21.8255,7000.0
2012-11-27 12:25:00,24.33,24.35,24.31,24.34,11600.0,21.8255,21.8435,21.8076,21.8345,11600.0
2012-11-27 12:30:00,24.32,24.33,24.3,24.31,2500.0,21.8166,21.8255,21.7986,21.8076,2500.0
2012-11-27 12:35:00,24.3,24.34,24.3,24.33,6600.0,21.7986,21.8345,21.7986,21.8255,6600.0
2012-11-27 12:40:00,24.34,24.41,24.34,24.41,8800.0,21.8345,21.8973,21.8345,21.8973,8800.0
2012-11-27 12:45:00,24.41,24.43,24.36,24.4,13000.0,21.8973,21.9153,21.8525,21.8883,13000.0
2012-11-27 12:50:00,24.39,24.42,24.39,24.42,5000.0,21.8794,21.9063,21.8794,21.9063,5000.0
2012-11-27 12:55:00,24.4,24.43,24.4,24.43,4700.0,21.8883,21.9153,21.8883,21.9153,4700.0
2012-11-27 13:00:00,24.42,24.43,24.4,24.41,7300.0,21.9063,21.9153,21.8883,21.8973,7300.0
2012-11-27 13:05:00,24.38,24.4,24.38,24.38,10300.0,21.8704,21.8883,21.8704,21.8704,10300.0
2012-11-27 13:10:00,24.35,24.35,24.27,24.27,5700.0,21.8435,21.8435,21.7717,21.7717,5700.0
2012-11-27 13:15:00,24.26,24.28,24.25,24.28,10400.0,21.7628,21.7807,21.7538,21.7807,10400.0
2012-11-27 13:20:00,24.27,24.28,24.22,24.22,3800.0,21.7717,21.7807,21.7269,21.7269,3800.0
2012-11-27 13:25:00,24.24,24.25,24.22,24.24,9000.0,21.7448,21.7538,21.7269,21.7448,9000.0
2012-11-27 13:30:00,24.25,24.26,24.23,24.26,6700.0,21.7538,21.7628,21.7358,21.7628,6700.0
2012-11-27 13:35:00,24.28,24.35,24.26,24.34,16100.0,21.7807,21.8435,21.7628,21.8345,16100.0
2012-11-27 13:40:00,24.33,24.37,24.33,24.34,39400.0,21.8255,21.8614,21.8255,21.8345,39400.0
2012-11-27 13:45:00,24.33,24.33,24.28,24.3,3300.0,21.8255,21.8255,21.7807,21.7986,3300.0
2012-11-27 13:50:00,24.29,24.29,24.25,24.27,3300.0,21.7897,21.7897,21.7538,21.7717,3300.0
2012-11-27 13:55:00,24.27,24.28,24.25,24.28,6400.0,21.7717,21.7807,21.7538,21.7807,6400.0
2012-11-27 14:00:00,24.28,24.3,24.27,24.3,5700.0,21.7807,21.7986,21.7717,21.7986,5700.0
2012-11-27 14:05:00,24.3,24.3,24.29,24.3,8800.0,21.7986,21.7986,21.7897,21.7986,8800.0
2012-11-27 14:10:00,24.29,24.29,24.27,24.28,3200.0,21.7897,21.7897,21.7717,21.7807,3200.0
2012-11-27 14:15:00,24.29,24.3,24.28,24.3,3200.0,21.7897,21.7986,21.7807,21.7986,3200.0
2012-11-27 14:20:00,24.3,24.3,24.16,24.16,21900.0,21.7986,21.7986,21.673,21.673,21900.0
2012-11-27 14:25:00,24.17,24.17,24.05,24.05,11700.0,21.682,21.682,21.5744,21.5744,11700.0
2012-11-27 14:30:00,24.05,24.08,23.96,23.99,25500.0,21.5744,21.6013,21.4936,21.5205,25500.0
2012-11-27 14:35:00,23.99,24.0,23.96,23.96,2300.0,21.5205,21.5295,21.4936,21.4936,2300.0
2012-11-27 14:40:00,23.95,24.09,23.95,24.08,27100.0,21.4847,21.6102,21.4847,21.6013,27100.0
2012-11-27 14:45:00,24.07,24.09,23.99,24.02,5100.0,21.5923,21.6102,21.5205,21.5475,5100.0
2012-11-27 14:50:00,24.03,24.03,23.99,23.99,5400.0,21.5564,21.5564,21.5205,21.5205,5400.0
2012-11-27 14:55:00,24.0,24.04,23.99,24.03,3700.0,21.5295,21.5654,21.5205,21.5564,3700.0
2012-11-27 15:00:00,24.02,24.07,24.0,24.0,11100.0,21.5475,21.5923,21.5295,21.5295,11100.0
2012-11-27 15:05:00,24.02,24.02,23.97,24.0,16500.0,21.5475,21.5475,21.5026,21.5295,16500.0
2012-11-27 15:10:00,24.01,24.01,23.94,23.95,7200.0,21.5385,21.5385,21.4757,21.4847,7200.0
2012-11-27 15:15:00,23.93,23.96,23.91,23.91,3000.0,21.4667,21.4936,21.4488,21.4488,3000.0
2012-11-27 15:20:00,23.92,23.96,23.9,23.93,4700.0,21.4577,21.4936,21.4398,21.4667,4700.0
2012-11-27 15:25:00,23.94,23.96,23.9,23.96,12200.0,21.4757,21.4936,21.4398,21.4936,12200.0
2012-11-27 15:30:00,23.96,23.99,23.95,23.96,6100.0,21.4936,21.5205,21.4847,21.4936,6100.0
2012-11-27 15:35:00,23.97,23.97,23.87,23.88,7700.0,21.5026,21.5026,21.4129,21.4219,7700.0
2012-11-27 15:40:00,23.9,23.95,23.9,23.94,4700.0,21.4398,21.4847,21.4398,21.4757,4700.0
2012-11-27 15:45:00,23.93,23.94,23.89,23.92,10200.0,21.4667,21.4757,21.4308,21.4577,10200.0
2012-11-27 15:50:00,23.93,23.93,23.88,23.88,7300.0,21.4667,21.4667,21.4219,21.4219,7300.0
2012-11-27 15:55:00,23.88,23.88,23.78,23.88,53000.0,21.4219,21.4219,21.3322,21.4219,53000.0
2012-11-28 09:30:00,23.5,23.68,23.4,23.5,12800.0,21.081,21.2425,20.9913,21.081,12800.0
2012-11-28 09:35:00,23.51,23.59,23.42,23.51,35300.0,21.09,21.1617,21.0092,21.09,35300.0
2012-11-28 09:40:00,23.53,23.63,23.45,23.51,34600.0,21.1079,21.1976,21.0361,21.09,34600.0
2012-11-28 09:45:00,23.54,23.56,23.48,23.53,4800.0,21.1169,21.1348,21.063,21.1079,4800.0
2012-11-28 09:50:00,23.51,23.58,23.46,23.58,6000.0,21.09,21.1527,21.0451,21.1527,6000.0
2012-11-28 09:55:00,23.58,23.58,23.55,23.56,1800.0,21.1527,21.1527,21.1258,21.1348,1800.0
2012-11-28 10:00:00,23.55,23.55,23.45,23.45,5500.0,21.1258,21.1258,21.0361,21.0361,5500.0
2012-11-28 10:05:00,23.45,23.48,23.35,23.35,11800.0,21.0361,21.063,20.9464,20.9464,11800.0
2012-11-28 10:10:00,23.35,23.56,23.34,23.54,6500.0,20.9464,21.1348,20.9375,21.1169,6500.0
2012-11-28 10:15:00,23.54,23.54,23.42,23.47,8600.0,21.1169,21.1169,21.0092,21.0541,8600.0
2012-11-28 10:20:00,23.46,23.57,23.41,23.55,27000.0,21.0451,21.1438,21.0002,21.1258,27000.0
2012-11-28 10:25:00,23.55,23.59,23.53,23.55,17500.0,21.1258,21.1617,21.1079,21.1258,17500.0
2012-11-28 10:30:00,23.56,23.65,23.56,23.64,1800.0,21.1348,21.2155,21.1348,21.2066,1800.0
2012-11-28 10:35:00,23.6,23.82,23.6,23.8,2600.0,21.1707,21.368,21.1707,21.3501,2600.0
2012-11-28 10:40:00,23.73,23.76,23.69,23.69,1800.0,21.2873,21.3142,21.2514,21.2514,1800.0
2012-11-28 10:45:00,23.7,23.74,23.7,23.74,1000.0,21.2604,21.2963,21.2604,21.2963,1000.0
2012-11-28 10:50:00,23.76,23.76,23.7,23.71,2800.0,21.3142,21.3142,21.2604,21.2694,2800.0
2012-11-28 10:55:00,23.73,23.78,23.73,23.78,600.0,21.2873,21.3322,21.2873,21.3322,600.0
2012-11-28 11:00:00,23.75,23.75,23.71,23.71,1000.0,21.3052,21.3052,21.2694,21.2694,1000.0
2012-11-28 11:05:00,23.72,23.72,23.66,23.69,16000.0,21.2783,21.2783,21.2245,21.2514,16000.0
2012-11-28 11:10:00,23.67,23.7,23.64,23.69,12300.0,21.2335,21.2604,21.2066,21.2514,12300.0
2012-11-28 11:15:00,23.69,23.76,23.67,23.76,25900.0,21.2514,21.3142,21.2335,21.3142,25900.0
2012-11-28 11:20:00,23.78,23.79,23.71,23.71,2700.0,21.3322,21.3411,21.2694,21.2694,2700.0
2012-11-28 11:25:00,23.72,23.75,23.69,23.69,18900.0,21.2783,21.3052,21.2514,21.2514,18900.0
2012-11-28 11:30:00,23.72,23.75,23.7,23.7,2300.0,21.2783,21.3052,21.2604,21.2604,2300.0
2012-11-28 11:35:00,23.71,23.75,23.71,23.75,1100.0,21.2694,21.3052,21.2694,21.3052,1100.0
2012-11-28 11:40:00,23.75,23.75,23.73,23.75,1500.0,21.3052,21.3052,21.2873,21.3052,1500.0
2012-11-28 11:45:00,23.74,23.75,23.73,23.74,6100.0,21.2963,21.3052,21.2873,21.2963,6100.0
2012-11-28 11:50:00,23.75,23.75,23.72,23.72,4500.0,21.3052,21.3052,21.2783,21.2783,4500.0
2012-11-28 11:55:00,23.72,23.75,23.72,23.75,11100.0,21.2783,21.3052,21.2783,21.3052,11100.0
2012-11-28 12:00:00,23.75,23.75,23.69,23.73,5300.0,21.3052,21.3052,21.2514,21.2873,5300.0
2012-11-28 12:05:00,23.72,23.75,23.67,23.72,15400.0,21.2783,21.3052,21.2335,21.2783,15400.0
2012-11-28 12:10:00,23.73,23.75,23.69,23.75,9800.0,21.2873,21.3052,21.2514,21.3052,9800.0
2012-11-28 12:15:00,23.74,23.75,23.72,23.74,14300.0,21.2963,21.3052,21.2783,21.2963,14300.0
2012-11-28 12:20:00,23.73,23.75,23.73,23.73,2700.0,21.2873,21.3052,21.2873,21.2873,2700.0
2012-11-28 12:25:00,23.75,23.75,23.72,23.75,24200.0,21.3052,21.3052,21.2783,21.3052,24200.0
2012-11-28 12:30:00,23.74,23.75,23.73,23.74,12400.0,21.2963,21.3052,21.2873,21.2963,12400.0
2012-11-28 12:35:00,23.75,23.83,23.74,23.83,6900.0,21.3052,21.377,21.2963,21.377,6900.0
2012-11-28 12:40:00,23.84,23.85,23.79,23.79,5300.0,21.386,21.395,21.3411,21.3411,5300.0
2012-11-28 12:45:00,23.8,23.83,23.79,23.79,11700.0,21.3501,21.377,21.3411,21.3411,11700.0
2012-11-28 12:50:00,23.79,23.86,23.79,23.84,33100.0,21.3411,21.4039,21.3411,21.386,33100.0
2012-11-28 12:55:00,23.85,23.91,23.78,23.83,60900.0,21.395,21.4488,21.3322,21.377,60900.0
2012-11-28 13:00:00,23.85,23.95,23.84,23.93,5200.0,21.395,21.4847,21.386,21.4667,5200.0
2012-11-28 13:05:00,23.93,24.01,23.93,23.99,15700.0,21.4667,21.5385,21.4667,21.5205,15700.0
2012-11-28 13:10:00,23.98,24.08,23.97,24.06,16400.0,21.5116,21.6013,21.5026,21.5833,16400.0
2012-11-28 13:15:00,24.06,24.07,24.05,24.05,2600.0,21.5833,21.5923,21.5744,21.5744,2600.0
2012-11-28 13:20:00,24.05,24.06,24.05,24.05,2800.0,21.5744,21.5833,21.5744,21.5744,2800.0
2012-11-28 13:25:00,24.06,24.09,24.05,24.09,1600.0,21.5833,21.6102,21.5744,21.6102,1600.0
2012-11-28 13:30:00,24.09,24.12,24.08,24.09,3000.0,21.6102,21.6372,21.6013,21.6102,3000.0
2012-11-28 13:35:00,24.12,24.17,24.11,24.15,4200.0,21.6372,21.682,21.6282,21.6641,4200.0
2012-11-28 13:40:00,24.12,24.16,24.12,24.15,1000.0,21.6372,21.673,21.6372,21.6641,1000.0
2012-11-28 13:45:00,24.14,24.16,24.11,24.16,5900.0,21.6551,21.673,21.6282,21.673,5900.0
2012-11-28 13:50:00,24.16,24.17,24.15,24.15,3400.0,21.673,21.682,21.6641,21.6641,3400.0
2012-11-28 13:55:00,24.14,24.2,24.12,24.2,4100.0,21.6551,21.7089,21.6372,21.7089,4100.0
2012-11-28 14:00:00,24.19,24.21,24.13,24.13,5500.0,21.7,21.7179,21.6461,21.6461,5500.0
2012-11-28 14:05:00,24.13,24.14,24.12,24.14,4200.0,21.6461,21.6551,21.6372,21.6551,4200.0
2012-11-28 14:10:00,24.14,24.14,24.11,24.12,2700.0,21.6551,21.6551,21.6282,21.6372,2700.0
2012-11-28 14:15:00,24.12,24.17,24.12,24.16,8000.0,21.6372,21.682,21.6372,21.673,8000.0
2012-11-28 14:20:00,24.16,24.16,24.14,24.14,4800.0,21.673,21.673,21.6551,21.6551,4800.0
2012-11-28 14:25:00,24.14,24.16,24.14,24.16,3800.0,21.6551,21.673,21.6551,21.673,3800.0
2012-11-28 14:30:00,24.16,24.21,24.14,24.2,9800.0,21.673,21.7179,21.6551,21.7089,9800.0
2012-11-28 14:35:00,24.19,24.23,24.19,24.22,1900.0,21.7,21.7358,21.7,21.7269,1900.0
2012-11-28 14:40:00,24.22,24.23,24.2,24.22,8400.0,21.7269,21.7358,21.7089,21.7269,8400.0
2012-11-28 14:45:00,24.23,24.23,24.18,24.19,4200.0,21.7358,21.7358,21.691,21.7,4200.0
2012-11-28 14:50:00,24.2,24.2,24.18,24.19,2600.0,21.7089,21.7089,21.691,21.7,2600.0
2012-11-28 14:55:00,24.18,24.2,24.16,24.2,6200.0,21.691,21.7089,21.673,21.7089,6200.0
2012-11-28 15:00:00,24.2,24.23,24.19,24.2,11000.0,21.7089,21.7358,21.7,21.7089,11000.0
2012-11-28 15:05:00,24.21,24.22,24.21,24.21,4900.0,21.7179,21.7269,21.7179,21.7179,4900.0
2012-11-28 15:10:00,24.22,24.23,24.19,24.2,9700.0,21.7269,21.7358,21.7,21.7089,9700.0
2012-11-28 15:15:00,24.21,24.23,24.13,24.13,22900.0,21.7179,21.7358,21.6461,21.6461,22900.0
2012-11-28 15:20:00,24.14,24.17,24.13,24.15,13500.0,21.6551,21.682,21.6461,21.6641,13500.0
2012-11-28 15:25:00,24.15,24.15,24.14,24.15,34100.0,21.6641,21.6641,21.6551,21.6641,34100.0
2012-11-28 15:30:00,24.15,24.29,24.15,24.29,14300.0,21.6641,21.7897,21.6641,21.7897,14300.0
2012-11-28 15:35:00,24.29,24.38,24.28,24.33,30700.0,21.7897,21.8704,21.7807,21.8255,30700.0
2012-11-28 15:40:00,24.32,24.33,24.25,24.29,25800.0,21.8166,21.8255,21.7538,21.7897,25800.0
2012-11-28 15:45:00,24.28,24.3,24.25,24.26,15700.0,21.7807,21.7986,21.7538,21.7628,15700.0
2012-11-28 15:50:00,24.26,24.28,24.18,24.2,42600.0,21.7628,21.7807,21.691,21.7089,42600.0
2012-11-28 15:55:00,24.2,24.23,24.17,24.2,54700.0,21.7089,21.7358,21.682,21.7089,54700.0
2012-11-29 09:30:00,24.59,24.59,24.34,24.58,24800.0,22.0588,22.0588,21.8345,22.0498,24800.0
2012-11-29 09:35:00,24.58,24.65,24.49,24.61,9300.0,22.0498,22.1126,21.9691,22.0767,9300.0
2012-11-29 09:40:00,24.59,24.64,24.55,24.57,8100.0,22.0588,22.1036,22.0229,22.0408,8100.0
2012-11-29 09:45:00,24.59,24.64,24.47,24.6,19000.0,22.0588,22.1036,21.9511,22.0678,19000.0
2012-11-29 09:50:00,24.64,24.65,24.57,24.62,7800.0,22.1036,22.1126,22.0408,22.0857,7800.0
2012-11-29 09:55:00,24.63,24.8,24.6,24.79,9000.0,22.0947,22.2472,22.0678,22.2382,9000.0
2012-11-29 10:00:00,24.8,24.86,24.75,24.75,14600.0,22.2472,22.301,22.2023,22.2023,14600.0
2012-11-29 10:05:00,24.73,24.74,24.6,24.62,13000.0,22.1844,22.1933,22.0678,22.0857,13000.0
2012-11-29 10:10:00,24.63,24.66,24.53,24.64,6600.0,22.0947,22.1216,22.005,22.1036,6600.0
2012-11-29 10:15:00,24.64,24.65,24.53,24.57,4400.0,22.1036,22.1126,22.005,22.0408,4400.0
2012-11-29 10:20:00,24.64,24.71,24.64,24.71,3800.0,22.1036,22.1664,22.1036,22.1664,3800.0
2012-11-29 10:25:00,24.68,24.76,24.67,24.76,8900.0,22.1395,22.2113,22.1305,22.2113,8900.0
2012-11-29 10:30:00,24.75,24.77,24.68,24.68,4000.0,22.2023,22.2203,22.1395,22.1395,4000.0
2012-11-29 10:35:00,24.69,24.71,24.58,24.71,13700.0,22.1485,22.1664,22.0498,22.1664,13700.0
2012-11-29 10:40:00,24.71,24.82,24.68,24.82,3600.0,22.1664,22.2651,22.1395,22.2651,3600.0
2012-11-29 10:45:00,24.84,24.84,24.76,24.76,3100.0,22.283,22.283,22.2113,22.2113,3100.0
2012-11-29 10:50:00,24.8,24.85,24.77,24.83,5300.0,22.2472,22.292,22.2203,22.2741,5300.0
2012-11-29 10:55:00,24.85,24.85,24.83,24.83,3700.0,22.292,22.292,22.2741,22.2741,3700.0
2012-11-29 11:00:00,24.81,24.92,24.81,24.92,9100.0,22.2561,22.3548,22.2561,22.3548,9100.0
2012-11-29 11:05:00,24.91,24.95,24.89,24.95,13700.0,22.3458,22.3817,22.3279,22.3817,13700.0
2012-11-29 11:10:00,24.94,25.07,24.94,25.07,35600.0,22.3728,22.4894,22.3728,22.4894,35600.0
2012-11-29 11:15:00,25.07,25.1,24.98,25.0,32900.0,22.4894,22.5163,22.4086,22.4266,32900.0
2012-11-29 11:20:00,25.0,25.0,24.95,24.95,19700.0,22.4266,22.4266,22.3817,22.3817,19700.0
2012-11-29 11:25:00,24.94,24.95,24.94,24.95,3100.0,22.3728,22.3817,22.3728,22.3817,3100.0
2012-11-29 11:30:00,24.93,24.95,24.87,24.88,2500.0,22.3638,22.3817,22.31,22.3189,2500.0
2012-11-29 11:35:00,24.86,24.88,24.75,24.86,25300.0,22.301,22.3189,22.2023,22.301,25300.0
2012-11-29 11:40:00,24.84,24.89,24.63,24.69,13100.0,22.283,22.3279,22.0947,22.1485,13100.0
2012-11-29 11:45:00,24.69,24.7,24.63,24.64,6300.0,22.1485,22.1575,22.0947,22.1036,6300.0
2012-11-29 11:50:00,24.68,24.76,24.68,24.75,5500.0,22.1395,22.2113,22.1395,22.2023,5500.0
2012-11-29 11:55:00,24.77,24.77,24.71,24.74,6500.0,22.2203,22.2203,22.1664,22.1933,6500.0
2012-11-29 12:00:00,24.75,24.83,24.72,24.74,14600.0,22.2023,22.2741,22.1754,22.1933,14600.0
2012-11-29 12:05:00,24.74,24.78,24.71,24.74,3200.0,22.1933,22.2292,22.1664,22.1933,3200.0
2012-11-29 12:10:00,24.72,24.82,24.72,24.78,11500.0,22.1754,22.2651,22.1754,22.2292,11500.0
2012-11-29 12:15:00,24.79,24.79,24.71,24.71,900.0,22.2382,22.2382,22.1664,22.1664,900.0
2012-11-29 12:20:00,24.74,24.82,24.74,24.76,12600.0,22.1933,22.2651,22.1933,22.2113,12600.0
2012-11-29 12:25:00,24.76,24.76,24.75,24.76,1500.0,22.2113,22.2113,22.2023,22.2113,1500.0
2012-11-29 12:30:00,24.76,24.76,24.76,24.76,600.0,22.2113,22.2113,22.2113,22.2113,600.0
2012-11-29 12:35:00,24.79,24.83,24.75,24.75,12100.0,22.2382,22.2741,22.2023,22.2023,12100.0
2012-11-29 12:40:00,24.77,24.77,24.75,24.76,900.0,22.2203,22.2203,22.2023,22.2113,900.0
2012-11-29 12:45:00,24.75,24.8,24.75,24.8,2400.0,22.2023,22.2472,22.2023,22.2472,2400.0
2012-11-29 12:50:00,24.79,24.79,24.78,24.79,1000.0,22.2382,22.2382,22.2292,22.2382,1000.0
2012-11-29 12:55:00,24.78,24.79,24.77,24.77,700.0,22.2292,22.2382,22.2203,22.2203,700.0
2012-11-29 13:00:00,24.77,24.81,24.77,24.81,900.0,22.2203,22.2561,22.2203,22.2561,900.0
2012-11-29 13:05:00,24.81,24.81,24.76,24.76,1300.0,22.2561,22.2561,22.2113,22.2113,1300.0
2012-11-29 13:10:00,24.75,24.79,24.75,24.75,7000.0,22.2023,22.2382,22.2023,22.2023,7000.0
2012-11-29 13:15:00,24.75,24.76,24.73,24.75,2400.0,22.2023,22.2113,22.1844,22.2023,2400.0
2012-11-29 13:20:00,24.76,24.8,24.76,24.8,2200.0,22.2113,22.2472,22.2113,22.2472,2200.0
2012-11-29 13:25:00,24.78,24.82,24.78,24.8,800.0,22.2292,22.2651,22.2292,22.2472,800.0
2012-11-29 13:30:00,24.81,24.85,24.81,24.85,4500.0,22.2561,22.292,22.2561,22.292,4500.0
2012-11-29 13:35:00,24.84,24.84,24.81,24.83,1600.0,22.283,22.283,22.2561,22.2741,1600.0
2012-11-29 13:40:00,24.82,24.82,24.76,24.76,900.0,22.2651,22.2651,22.2113,22.2113,900.0
2012-11-29 13:45:00,24.76,24.79,24.74,24.78,2200.0,22.2113,22.2382,22.1933,22.2292,2200.0
2012-11-29 13:50:00,24.78,24.85,24.78,24.84,3300.0,22.2292,22.292,22.2292,22.283,3300.0
2012-11-29 13:55:00,24.84,24.84,24.81,24.84,2100.0,22.283,22.283,22.2561,22.283,2100.0
2012-11-29 14:00:00,24.83,24.84,24.8,24.82,2200.0,22.2741,22.283,22.2472,22.2651,2200.0
2012-11-29 14:05:00,24.83,24.83,24.82,24.82,900.0,22.2741,22.2741,22.2651,22.2651,900.0
2012-11-29 14:10:00,24.83,24.84,24.8,24.82,4500.0,22.2741,22.283,22.2472,22.2651,4500.0
2012-11-29 14:15:00,24.84,24.85,24.82,24.82,1700.0,22.283,22.292,22.2651,22.2651,1700.0
2012-11-29 14:20:00,24.83,24.85,24.83,24.85,4000.0,22.2741,22.292,22.2741,22.292,4000.0
2012-11-29 14:25:00,24.84,24.85,24.84,24.84,2600.0,22.283,22.292,22.283,22.283,2600.0
2012-11-29 14:30:00,24.84,24.84,24.82,24.83,1000.0,22.283,22.283,22.2651,22.2741,1000.0
2012-11-29 14:35:00,24.84,24.84,24.84,24.84,1700.0,22.283,22.283,22.283,22.283,1700.0
2012-11-29 14:40:00,24.84,24.85,24.84,24.84,2200.0,22.283,22.292,22.283,22.283,2200.0
2012-11-29 14:45:00,24.85,24.93,24.84,24.92,9100.0,22.292,22.3638,22.283,22.3548,9100.0
2012-11-29 14:50:00,24.93,24.93,24.9,24.9,6400.0,22.3638,22.3638,22.3369,22.3369,6400.0
2012-11-29 14:55:00,24.9,24.92,24.9,24.92,8500.0,22.3369,22.3548,22.3369,22.3548,8500.0
2012-11-29 15:00:00,24.92,24.94,24.9,24.9,6700.0,22.3548,22.3728,22.3369,22.3369,6700.0
2012-11-29 15:05:00,24.9,24.92,24.88,24.92,15800.0,22.3369,22.3548,22.3189,22.3548,15800.0
2012-11-29 15:10:00,24.91,24.92,24.87,24.87,12900.0,22.3458,22.3548,22.31,22.31,12900.0
2012-11-29 15:15:00,24.88,24.88,24.85,24.86,5100.0,22.3189,22.3189,22.292,22.301,5100.0
2012-11-29 15:20:00,24.86,24.87,24.84,24.86,7000.0,22.301,22.31,22.283,22.301,7000.0
2012-11-29 15:25:00,24.87,24.95,24.87,24.95,13000.0,22.31,22.3817,22.31,22.3817,13000.0
2012-11-29 15:30:00,24.94,24.97,24.92,24.95,17400.0,22.3728,22.3997,22.3548,22.3817,17400.0
2012-11-29 15:35:00,24.96,24.98,24.96,24.97,9800.0,22.3907,22.4086,22.3907,22.3997,9800.0
2012-11-29 15:40:00,24.98,25.0,24.97,25.0,13500.0,22.4086,22.4266,22.3997,22.4266,13500.0
2012-11-29 15:45:00,25.0,25.0,24.99,24.99,32700.0,22.4266,22.4266,22.4176,22.4176,32700.0
2012-11-29 15:50:00,24.99,25.0,24.96,24.99,32300.0,22.4176,22.4266,22.3907,22.4176,32300.0
2012-11-29 15:55:00,25.0,25.0,24.95,24.98,41600.0,22.4266,22.4266,22.3817,22.4086,41600.0
2012-11-30 09:30:00,24.92,24.92,24.76,24.82,10500.0,22.3548,22.3548,22.2113,22.2651,10500.0
2012-11-30 09:35:00,24.78,24.8,24.59,24.63,11200.0,22.2292,22.2472,22.0588,22.0947,11200.0
2012-11-30 09:40:00,24.64,25.05,24.64,25.02,22900.0,22.1036,22.4714,22.1036,22.4445,22900.0
2012-11-30 09:45:00,25.02,25.09,24.9,25.0,18700.0,22.4445,22.5073,22.3369,22.4266,18700.0
2012-11-30 09:50:00,24.99,25.01,24.94,25.0,18500.0,22.4176,22.4355,22.3728,22.4266,18500.0
2012-11-30 09:55:00,25.0,25.01,24.94,24.95,7000.0,22.4266,22.4355,22.3728,22.3817,7000.0
2012-11-30 10:00:00,24.89,24.97,24.82,24.89,62100.0,22.3279,22.3997,22.2651,22.3279,62100.0
2012-11-30 10:05:00,24.86,24.91,24.83,24.83,9300.0,22.301,22.3458,22.2741,22.2741,9300.0
2012-11-30 10:10:00,24.79,24.79,24.62,24.79,12500.0,22.2382,22.2382,22.0857,22.2382,12500.0
2012-11-30 10:15:00,24.78,24.78,24.73,24.73,7800.0,22.2292,22.2292,22.1844,22.1844,7800.0
2012-11-30 10:20:00,24.75,24.84,24.75,24.81,4500.0,22.2023,22.283,22.2023,22.2561,4500.0
2012-11-30 10:25:00,24.79,24.79,24.7,24.72,6800.0,22.2382,22.2382,22.1575,22.1754,6800.0
2012-11-30 10:30:00,24.71,24.74,24.68,24.71,5600.0,22.1664,22.1933,22.1395,22.1664,5600.0
2012-11-30 10:35:00,24.7,24.7,24.67,24.67,4100.0,22.1575,22.1575,22.1305,22.1305,4100.0
2012-11-30 10:40:00,24.67,24.67,24.63,24.64,2700.0,22.1305,22.1305,22.0947,22.1036,2700.0
2012-11-30 10:45:00,24.63,24.64,24.58,24.58,8200.0,22.0947,22.1036,22.0498,22.0498,8200.0
2012-11-30 10:50:00,24.57,24.57,24.48,24.5,10500.0,22.0408,22.0408,21.9601,21.978,10500.0
2012-11-30 10:55:00,24.49,24.52,24.48,24.48,6600.0,21.9691,21.996,21.9601,21.9601,6600.0
2012-11-30 11:00:00,24.48,24.52,24.48,24.51,3200.0,21.9601,21.996,21.9601,21.987,3200.0
2012-11-30 11:05:00,24.5,24.51,24.44,24.44,2500.0,21.978,21.987,21.9242,21.9242,2500.0
2012-11-30 11:10:00,24.45,24.48,24.45,24.46,2600.0,21.9332,21.9601,21.9332,21.9422,2600.0
2012-11-30 11:15:00,24.44,24.46,24.38,24.38,4900.0,21.9242,21.9422,21.8704,21.8704,4900.0
2012-11-30 11:20:00,24.38,24.43,24.34,24.41,4200.0,21.8704,21.9153,21.8345,21.8973,4200.0
2012-11-30 11:25:00,24.39,24.54,24.38,24.53,10300.0,21.8794,22.0139,21.8704,22.005,10300.0
2012-11-30 11:30:00,24.54,24.55,24.49,24.52,5700.0,22.0139,22.0229,21.9691,21.996,5700.0
2012-11-30 11:35:00,24.51,24.52,24.51,24.51,800.0,21.987,21.996,21.987,21.987,800.0
2012-11-30 11:40:00,24.52,24.56,24.52,24.55,1800.0,21.996,22.0319,21.996,22.0229,1800.0
2012-11-30 11:45:00,24.55,24.58,24.55,24.56,1200.0,22.0229,22.0498,22.0229,22.0319,1200.0
2012-11-30 11:50:00,24.56,24.56,24.5,24.5,2600.0,22.0319,22.0319,21.978,21.978,2600.0
2012-11-30 11:55:00,24.5,24.54,24.49,24.49,5600.0,21.978,22.0139,21.9691,21.9691,5600.0
2012-11-30 12:00:00,24.49,24.49,24.46,24.46,1400.0,21.9691,21.9691,21.9422,21.9422,1400.0
2012-11-30 12:05:00,24.47,24.47,24.45,24.45,1000.0,21.9511,21.9511,21.9332,21.9332,1000.0
2012-11-30 12:10:00,24.46,24.46,24.44,24.45,3400.0,21.9422,21.9422,21.9242,21.9332,3400.0
2012-11-30 12:15:00,24.45,24.47,24.44,24.44,7200.0,21.9332,21.9511,21.9242,21.9242,7200.0
2012-11-30 12:20:00,24.43,24.44,24.42,24.42,1200.0,21.9153,21.9242,21.9063,21.9063,1200.0
2012-11-30 12:25:00,24.44,24.45,24.41,24.41,3700.0,21.9242,21.9332,21.8973,21.8973,3700.0
2012-11-30 12:30:00,24.41,24.46,24.41,24.45,7300.0,21.8973,21.9422,21.8973,21.9332,7300.0
2012-11-30 12:35:00,24.46,24.52,24.45,24.5,8000.0,21.9422,21.996,21.9332,21.978,8000.0
2012-11-30 12:40:00,24.51,24.51,24.48,24.49,5200.0,21.987,21.987,21.9601,21.9691,5200.0
2012-11-30 12:45:00,24.49,24.51,24.46,24.48,8300.0,21.9691,21.987,21.9422,21.9601,8300.0
2012-11-30 12:50:00,24.48,24.49,24.45,24.46,5500.0,21.9601,21.9691,21.9332,21.9422,5500.0
2012-11-30 12:55:00,24.46,24.48,24.45,24.47,6700.0,21.9422,21.9601,21.9332,21.9511,6700.0
2012-11-30 13:00:00,24.48,24.5,24.46,24.5,5200.0,21.9601,21.978,21.9422,21.978,5200.0
2012-11-30 13:05:00,24.49,24.5,24.48,24.48,5700.0,21.9691,21.978,21.9601,21.9601,5700.0
2012-11-30 13:10:00,24.47,24.51,24.46,24.51,14200.0,21.9511,21.987,21.9422,21.987,14200.0
2012-11-30 13:15:00,24.5,24.5,24.45,24.45,2800.0,21.978,21.978,21.9332,21.9332,2800.0
2012-11-30 13:20:00,24.45,24.49,24.45,24.49,4800.0,21.9332,21.9691,21.9332,21.9691,4800.0
2012-11-30 13:25:00,24.48,24.49,24.43,24.43,2600.0,21.9601,21.9691,21.9153,21.9153,2600.0
2012-11-30 13:30:00,24.43,24.44,24.43,24.43,2600.0,21.9153,21.9242,21.9153,21.9153,2600.0
2012-11-30 13:35:00,24.43,24.44,24.41,24.41,5100.0,21.9153,21.9242,21.8973,21.8973,5100.0
2012-11-30 13:40:00,24.41,24.42,24.38,24.42,2700.0,21.8973,21.9063,21.8704,21.9063,2700.0
2012-11-30 13:45:00,24.41,24.42,24.39,24.42,4500.0,21.8973,21.9063,21.8794,21.9063,4500.0
2012-11-30 13:50:00,24.41,24.42,24.4,24.4,2900.0,21.8973,21.9063,21.8883,21.8883,2900.0
2012-11-30 13:55:00,24.41,24.41,24.4,24.41,500.0,21.8973,21.8973,21.8883,21.8973,500.0
2012-11-30 14:00:00,24.41,24.46,24.41,24.46,1800.0,21.8973,21.9422,21.8973,21.9422,1800.0
2012-11-30 14:05:00,24.47,24.5,24.47,24.5,2500.0,21.9511,21.978,21.9511,21.978,2500.0
2012-11-30 14:10:00,24.49,24.5,24.47,24.49,1200.0,21.9691,21.978,21.9511,21.9691,1200.0
2012-11-30 14:15:00,24.49,24.51,24.47,24.48,2000.0,21.9691,21.987,21.9511,21.9601,2000.0
2012-11-30 14:20:00,24.49,24.5,24.49,24.5,1200.0,21.9691,21.978,21.9691,21.978,1200.0
2012-11-30 14:25:00,24.49,24.51,24.48,24.49,3400.0,21.9691,21.987,21.9601,21.9691,3400.0
2012-11-30 14:30:00,24.49,24.5,24.49,24.49,3800.0,21.9691,21.978,21.9691,21.9691,3800.0
2012-11-30 14:35:00,24.48,24.48,24.47,24.48,1100.0,21.9601,21.9601,21.9511,21.9601,1100.0
2012-11-30 14:40:00,24.46,24.48,24.46,24.48,1900.0,21.9422,21.9601,21.9422,21.9601,1900.0
2012-11-30 14:45:00,24.48,24.48,24.45,24.48,2900.0,21.9601,21.9601,21.9332,21.9601,2900.0
2012-11-30 14:50:00,24.46,24.46,24.41,24.41,4400.0,21.9422,21.9422,21.8973,21.8973,4400.0
2012-11-30 14:55:00,24.41,24.42,24.39,24.39,1100.0,21.8973,21.9063,21.8794,21.8794,1100.0
2012-11-30 15:00:00,24.39,24.4,24.37,24.4,3300.0,21.8794,21.8883,21.8614,21.8883,3300.0
2012-11-30 15:05:00,24.4,24.41,24.39,24.39,4200.0,21.8883,21.8973,21.8794,21.8794,4200.0
2012-11-30 15:10:00,24.39,24.43,24.39,24.43,2700.0,21.8794,21.9153,21.8794,21.9153,2700.0
2012-11-30 15:15:00,24.43,24.45,24.42,24.42,2700.0,21.9153,21.9332,21.9063,21.9063,2700.0
2012-11-30 15:20:00,24.42,24.46,24.41,24.45,3400.0,21.9063,21.9422,21.8973,21.9332,3400.0
2012-11-30 15:25:00,24.44,24.45,24.43,24.43,4400.0,21.9242,21.9332,21.9153,21.9153,4400.0
2012-11-30 15:30:00,24.42,24.42,24.37,24.4,7200.0,21.9063,21.9063,21.8614,21.8883,7200.0
2012-11-30 15:35:00,24.4,24.4,24.38,24.39,3800.0,21.8883,21.8883,21.8704,21.8794,3800.0
2012-11-30 15:40:00,24.39,24.41,24.39,24.4,19500.0,21.8794,21.8973,21.8794,21.8883,19500.0
2012-11-30 15:45:00,24.39,24.44,24.39,24.44,21900.0,21.8794,21.9242,21.8794,21.9242,21900.0
2012-11-30 15:50:00,24.43,24.56,24.42,24.54,18700.0,21.9153,22.0319,21.9063,22.0139,18700.0
2012-11-30 15:55:00,24.52,24.56,24.49,24.5,40600.0,21.996,22.0319,21.9691,21.978,40600.0
2012-12-03 09:30:00,24.71,24.71,24.49,24.64,43700.0,22.1664,22.1664,21.9691,22.1036,43700.0
2012-12-03 09:35:00,24.63,24.67,24.62,24.66,17500.0,22.0947,22.1305,22.0857,22.1216,17500.0
2012-12-03 09:40:00,24.66,24.68,24.63,24.64,16000.0,22.1216,22.1395,22.0947,22.1036,16000.0
2012-12-03 09:45:00,24.64,24.65,24.58,24.59,5000.0,22.1036,22.1126,22.0498,22.0588,5000.0
2012-12-03 09:50:00,24.58,24.58,24.48,24.48,8700.0,22.0498,22.0498,21.9601,21.9601,8700.0
2012-12-03 09:55:00,24.48,24.56,24.46,24.56,13800.0,21.9601,22.0319,21.9422,22.0319,13800.0
2012-12-03 10:00:00,24.55,24.58,24.46,24.48,16900.0,22.0229,22.0498,21.9422,21.9601,16900.0
2012-12-03 10:05:00,24.5,24.57,24.5,24.57,5000.0,21.978,22.0408,21.978,22.0408,5000.0
2012-12-03 10:10:00,24.54,24.57,24.53,24.53,10400.0,22.0139,22.0408,22.005,22.005,10400.0
2012-12-03 10:15:00,24.5,24.5,24.46,24.49,3800.0,21.978,21.978,21.9422,21.9691,3800.0
2012-12-03 10:20:00,24.48,24.53,24.48,24.49,11800.0,21.9601,22.005,21.9601,21.9691,11800.0
2012-12-03 10:25:00,24.49,24.49,24.44,24.44,8100.0,21.9691,21.9691,21.9242,21.9242,8100.0
2012-12-03 10:30:00,24.45,24.53,24.44,24.51,16800.0,21.9332,22.005,21.9242,21.987,16800.0
2012-12-03 10:35:00,24.51,24.57,24.5,24.55,9300.0,21.987,22.0408,21.978,22.0229,9300.0
2012-12-03 10:40:00,24.55,24.59,24.54,24.54,9000.0,22.0229,22.0588,22.0139,22.0139,9000.0
2012-12-03 10:45:00,24.55,24.55,24.53,24.53,14800.0,22.0229,22.0229,22.005,22.005,14800.0
2012-12-03 10:50:00,24.52,24.54,24.43,24.44,5600.0,21.996,22.0139,21.9153,21.9242,5600.0
2012-12-03 10:55:00,24.42,24.48,24.42,24.48,9500.0,21.9063,21.9601,21.9063,21.9601,9500.0
2012-12-03 11:00:00,24.48,24.48,24.45,24.45,5900.0,21.9601,21.9601,21.9332,21.9332,5900.0
2012-12-03 11:05:00,24.45,24.46,24.45,24.45,12500.0,21.9332,21.9422,21.9332,21.9332,12500.0
2012-12-03 11:10:00,24.45,24.45,24.44,24.44,1400.0,21.9332,21.9332,21.9242,21.9242,1400.0
2012-12-03 11:15:00,24.44,24.44,24.41,24.41,2500.0,21.9242,21.9242,21.8973,21.8973,2500.0
2012-12-03 11:20:00,24.41,24.42,24.37,24.39,4500.0,21.8973,21.9063,21.8614,21.8794,4500.0
2012-12-03 11:25:00,24.39,24.39,24.39,24.39,800.0,21.8794,21.8794,21.8794,21.8794,800.0
2012-12-03 11:30:00,24.39,24.44,24.37,24.44,6000.0,21.8794,21.9242,21.8614,21.9242,6000.0
2012-12-03 11:35:00,24.44,24.44,24.42,24.43,3500.0,21.9242,21.9242,21.9063,21.9153,3500.0
2012-12-03 11:40:00,24.43,24.43,24.42,24.42,2400.0,21.9153,21.9153,21.9063,21.9063,2400.0
2012-12-03 11:45:00,24.41,24.44,24.36,24.37,37800.0,21.8973,21.9242,21.8525,21.8614,37800.0
2012-12-03 11:50:00,24.37,24.41,24.37,24.41,3400.0,21.8614,21.8973,21.8614,21.8973,3400.0
2012-12-03 11:55:00,24.41,24.41,24.4,24.4,3600.0,21.8973,21.8973,21.8883,21.8883,3600.0
2012-12-03 12:00:00,24.4,24.4,24.36,24.36,3000.0,21.8883,21.8883,21.8525,21.8525,3000.0
2012-12-03 12:05:00,24.36,24.36,24.34,24.34,2600.0,21.8525,21.8525,21.8345,21.8345,2600.0
2012-12-03 12:10:00,24.33,24.44,24.33,24.44,5300.0,21.8255,21.9242,21.8255,21.9242,5300.0
2012-12-03 12:15:00,24.44,24.44,24.42,24.42,2200.0,21.9242,21.9242,21.9063,21.9063,2200.0
2012-12-03 12:20:00,24.42,24.44,24.35,24.42,31100.0,21.9063,21.9242,21.8435,21.9063,31100.0
2012-12-03 12:25:00,24.42,24.46,24.35,24.35,18500.0,21.9063,21.9422,21.8435,21.8435,18500.0
2012-12-03 12:30:00,24.33,24.33,24.33,24.33,100.0,21.8255,21.8255,21.8255,21.8255,100.0
2012-12-03 12:35:00,24.35,24.39,24.35,24.39,3000.0,21.8435,21.8794,21.8435,21.8794,3000.0
2012-12-03 12:40:00,24.39,24.41,24.35,24.36,2700.0,21.8794,21.8973,21.8435,21.8525,2700.0
2012-12-03 12:45:00,24.37,24.38,24.35,24.35,600.0,21.8614,21.8704,21.8435,21.8435,600.0
2012-12-03 12:50:00,24.37,24.38,24.36,24.38,700.0,21.8614,21.8704,21.8525,21.8704,700.0
2012-12-03 12:55:00,24.38,24.4,24.37,24.39,1200.0,21.8704,21.8883,21.8614,21.8794,1200.0
2012-12-03 13:00:00,24.39,24.39,24.32,24.33,3800.0,21.8794,21.8794,21.8166,21.8255,3800.0
2012-12-03 13:05:00,24.32,24.32,24.26,24.27,1000.0,21.8166,21.8166,21.7628,21.7717,1000.0
2012-12-03 13:10:00,24.26,24.3,24.23,24.3,2400.0,21.7628,21.7986,21.7358,21.7986,2400.0
2012-12-03 13:15:00,24.29,24.29,24.29,24.29,300.0,21.7897,21.7897,21.7897,21.7897,300.0
2012-12-03 13:20:00,24.3,24.35,24.3,24.35,8400.0,21.7986,21.8435,21.7986,21.8435,8400.0
2012-12-03 13:25:00,24.34,24.41,24.33,24.41,12100.0,21.8345,21.8973,21.8255,21.8973,12100.0
2012-12-03 13:30:00,24.41,24.42,24.39,24.41,3400.0,21.8973,21.9063,21.8794,21.8973,3400.0
2012-12-03 13:35:00,24.41,24.47,24.39,24.47,14700.0,21.8973,21.9511,21.8794,21.9511,14700.0
2012-12-03 13:40:00,24.49,24.49,24.49,24.49,100.0,21.9691,21.9691,21.9691,21.9691,100.0
2012-12-03 13:45:00,24.48,24.53,24.48,24.51,5500.0,21.9601,22.005,21.9601,21.987,5500.0
2012-12-03 13:50:00,24.5,24.56,24.49,24.53,9500.0,21.978,22.0319,21.9691,22.005,9500.0
2012-12-03 13:55:00,24.53,24.53,24.51,24.52,2800.0,22.005,22.005,21.987,21.996,2800.0
2012-12-03 14:00:00,24.52,24.53,24.5,24.51,3500.0,21.996,22.005,21.978,21.987,3500.0
2012-12-03 14:05:00,24.52,24.53,24.51,24.52,1900.0,21.996,22.005,21.987,21.996,1900.0
2012-12-03 14:10:00,24.53,24.54,24.52,24.53,9300.0,22.005,22.0139,21.996,22.005,9300.0
2012-12-03 14:15:00,24.54,24.55,24.54,24.54,10600.0,22.0139,22.0229,22.0139,22.0139,10600.0
2012-12-03 14:20:00,24.54,24.55,24.53,24.55,16000.0,22.0139,22.0229,22.005,22.0229,16000.0
2012-12-03 14:25:00,24.54,24.55,24.46,24.46,29600.0,22.0139,22.0229,21.9422,21.9422,29600.0
2012-12-03 14:30:00,24.46,24.46,24.44,24.46,4800.0,21.9422,21.9422,21.9242,21.9422,4800.0
2012-12-03 14:35:00,24.46,24.47,24.44,24.44,2200.0,21.9422,21.9511,21.9242,21.9242,2200.0
2012-12-03 14:40:00,24.44,24.45,24.43,24.44,4200.0,21.9242,21.9332,21.9153,21.9242,4200.0
2012-12-03 14:45:00,24.45,24.45,24.43,24.43,3400.0,21.9332,21.9332,21.9153,21.9153,3400.0
2012-12-03 14:50:00,24.43,24.43,24.39,24.39,16900.0,21.9153,21.9153,21.8794,21.8794,16900.0
2012-12-03 14:55:00,24.39,24.4,24.34,24.36,7700.0,21.8794,21.8883,21.8345,21.8525,7700.0
2012-12-03 15:00:00,24.37,24.44,24.37,24.37,15300.0,21.8614,21.9242,21.8614,21.8614,15300.0
2012-12-03 15:05:00,24.36,24.38,24.34,24.34,3500.0,21.8525,21.8704,21.8345,21.8345,3500.0
2012-12-03 15:10:00,24.33,24.33,24.27,24.27,4800.0,21.8255,21.8255,21.7717,21.7717,4800.0
2012-12-03 15:15:00,24.27,24.28,24.26,24.28,6200.0,21.7717,21.7807,21.7628,21.7807,6200.0
2012-12-03 15:20:00,24.28,24.31,24.26,24.26,9300.0,21.7807,21.8076,21.7628,21.7628,9300.0
2012-12-03 15:25:00,24.26,24.27,24.23,24.23,6300.0,21.7628,21.7717,21.7358,21.7358,6300.0
2012-12-03 15:30:00,24.23,24.27,24.23,24.27,12700.0,21.7358,21.7717,21.7358,21.7717,12700.0
2012-12-03 15:35:00,24.27,24.34,24.26,24.32,9000.0,21.7717,21.8345,21.7628,21.8166,9000.0
2012-12-03 15:40:00,24.33,24.36,24.31,24.35,8400.0,21.8255,21.8525,21.8076,21.8435,8400.0
2012-12-03 15:45:00,24.35,24.39,24.33,24.33,12100.0,21.8435,21.8794,21.8255,21.8255,12100.0
2012-12-03 15:50:00,24.33,24.44,24.33,24.43,10700.0,21.8255,21.9242,21.8255,21.9153,10700.0
2012-12-03 15:55:00,24.42,24.43,24.28,24.31,31900.0,21.9063,21.9153,21.7807,21.8076,31900.0
2012-12-04 09:30:00,24.39,24.5,24.22,24.36,3800.0,21.8794,21.978,21.7269,21.8525,3800.0
2012-12-04 09:35:00,24.48,24.53,24.41,24.53,2200.0,21.9601,22.005,21.8973,22.005,2200.0
2012-12-04 09:40:00,24.52,24.55,24.44,24.47,6200.0,21.996,22.0229,21.9242,21.9511,6200.0
2012-12-04 09:45:00,24.51,24.52,24.27,24.27,5200.0,21.987,21.996,21.7717,21.7717,5200.0
2012-12-04 09:50:00,24.26,24.38,24.25,24.25,6000.0,21.7628,21.8704,21.7538,21.7538,6000.0
2012-12-04 09:55:00,24.25,24.26,24.23,24.23,900.0,21.7538,21.7628,21.7358,21.7358,900.0
2012-12-04 10:00:00,24.22,24.23,24.19,24.2,1800.0,21.7269,21.7358,21.7,21.7089,1800.0
2012-12-04 10:05:00,24.2,24.3,24.19,24.28,6100.0,21.7089,21.7986,21.7,21.7807,6100.0
2012-12-04 10:10:00,24.28,24.29,24.24,24.26,4600.0,21.7807,21.7897,21.7448,21.7628,4600.0
2012-12-04 10:15:00,24.24,24.29,24.24,24.25,1900.0,21.7448,21.7897,21.7448,21.7538,1900.0
2012-12-04 10:20:00,24.21,24.22,24.17,24.17,2900.0,21.7179,21.7269,21.682,21.682,2900.0
2012-12-04 10:25:00,24.19,24.21,24.12,24.12,1400.0,21.7,21.7179,21.6372,21.6372,1400.0
2012-12-04 10:30:00,24.13,24.13,24.1,24.1,3000.0,21.6461,21.6461,21.6192,21.6192,3000.0
2012-12-04 10:35:00,24.12,24.13,24.06,24.13,3900.0,21.6372,21.6461,21.5833,21.6461,3900.0
2012-12-04 10:40:00,24.1,24.12,24.04,24.1,4600.0,21.6192,21.6372,21.5654,21.6192,4600.0
2012-12-04 10:45:00,24.1,24.12,24.1,24.12,700.0,21.6192,21.6372,21.6192,21.6372,700.0
2012-12-04 10:50:00,24.12,24.12,24.09,24.1,3000.0,21.6372,21.6372,21.6102,21.6192,3000.0
2012-12-04 10:55:00,24.12,24.17,24.1,24.17,4700.0,21.6372,21.682,21.6192,21.682,4700.0
2012-12-04 11:00:00,24.17,24.21,24.12,24.12,2800.0,21.682,21.7179,21.6372,21.6372,2800.0
2012-12-04 11:05:00,24.14,24.14,24.05,24.05,1700.0,21.6551,21.6551,21.5744,21.5744,1700.0
2012-12-04 11:10:00,24.07,24.1,24.07,24.1,1200.0,21.5923,21.6192,21.5923,21.6192,1200.0
2012-12-04 11:15:00,24.06,24.12,24.06,24.12,4400.0,21.5833,21.6372,21.5833,21.6372,4400.0
2012-12-04 11:20:00,24.1,24.13,24.08,24.1,3300.0,21.6192,21.6461,21.6013,21.6192,3300.0
2012-12-04 11:25:00,24.11,24.12,24.09,24.11,2100.0,21.6282,21.6372,21.6102,21.6282,2100.0
2012-12-04 11:30:00,24.09,24.12,24.08,24.12,4200.0,21.6102,21.6372,21.6013,21.6372,4200.0
2012-12-04 11:35:00,24.12,24.17,24.11,24.16,7700.0,21.6372,21.682,21.6282,21.673,7700.0
2012-12-04 11:40:00,24.14,24.19,24.14,24.18,8100.0,21.6551,21.7,21.6551,21.691,8100.0
2012-12-04 11:45:00,24.19,24.2,24.15,24.15,17300.0,21.7,21.7089,21.6641,21.6641,17300.0
2012-12-04 11:50:00,24.15,24.16,24.11,24.11,5900.0,21.6641,21.673,21.6282,21.6282,5900.0
2012-12-04 11:55:00,24.11,24.16,24.11,24.14,600.0,21.6282,21.673,21.6282,21.6551,600.0
2012-12-04 12:00:00,24.14,24.17,24.11,24.11,1800.0,21.6551,21.682,21.6282,21.6282,1800.0
2012-12-04 12:05:00,24.06,24.06,24.03,24.03,1200.0,21.5833,21.5833,21.5564,21.5564,1200.0
2012-12-04 12:10:00,24.04,24.06,24.04,24.06,1300.0,21.5654,21.5833,21.5654,21.5833,1300.0
2012-12-04 12:15:00,24.03,24.1,24.03,24.1,2100.0,21.5564,21.6192,21.5564,21.6192,2100.0
2012-12-04 12:20:00,24.11,24.11,24.07,24.07,1400.0,21.6282,21.6282,21.5923,21.5923,1400.0
2012-12-04 12:25:00,24.07,24.15,24.07,24.15,1500.0,21.5923,21.6641,21.5923,21.6641,1500.0
2012-12-04 12:30:00,24.14,24.16,24.12,24.15,2000.0,21.6551,21.673,21.6372,21.6641,2000.0
2012-12-04 12:35:00,24.15,24.18,24.15,24.15,1100.0,21.6641,21.691,21.6641,21.6641,1100.0
2012-12-04 12:40:00,24.15,24.15,24.15,24.15,0.0,21.6641,21.6641,21.6641,21.6641,0.0
2012-12-04 12:45:00,24.14,24.18,24.14,24.18,500.0,21.6551,21.691,21.6551,21.691,500.0
2012-12-04 12:50:00,24.13,24.13,24.09,24.09,800.0,21.6461,21.6461,21.6102,21.6102,800.0
2012-12-04 12:55:00,24.1,24.1,24.08,24.08,500.0,21.6192,21.6192,21.6013,21.6013,500.0
2012-12-04 13:00:00,24.09,24.09,24.04,24.04,1700.0,21.6102,21.6102,21.5654,21.5654,1700.0
2012-12-04 13:05:00,24.04,24.06,24.04,24.06,5200.0,21.5654,21.5833,21.5654,21.5833,5200.0
2012-12-04 13:10:00,24.05,24.06,24.05,24.06,2100.0,21.5744,21.5833,21.5744,21.5833,2100.0
2012-12-04 13:15:00,24.08,24.09,24.08,24.09,800.0,21.6013,21.6102,21.6013,21.6102,800.0
2012-12-04 13:20:00,24.09,24.1,24.09,24.1,3200.0,21.6102,21.6192,21.6102,21.6192,3200.0
2012-12-04 13:25:00,24.1,24.19,24.09,24.19,8700.0,21.6192,21.7,21.6102,21.7,8700.0
2012-12-04 13:30:00,24.18,24.18,24.16,24.16,4700.0,21.691,21.691,21.673,21.673,4700.0
2012-12-04 13:35:00,24.17,24.17,24.16,24.16,500.0,21.682,21.682,21.673,21.673,500.0
2012-12-04 13:40:00,24.16,24.19,24.16,24.18,6400.0,21.673,21.7,21.673,21.691,6400.0
2012-12-04 13:45:00,24.18,24.21,24.17,24.2,6000.0,21.691,21.7179,21.682,21.7089,6000.0
2012-12-04 13:50:00,24.21,24.21,24.18,24.2,10800.0,21.7179,21.7179,21.691,21.7089,10800.0
2012-12-04 13:55:00,24.2,24.2,24.17,24.17,9200.0,21.7089,21.7089,21.682,21.682,9200.0
2012-12-04 14:00:00,24.17,24.2,24.17,24.2,10200.0,21.682,21.7089,21.682,21.7089,10200.0
2012-12-04 14:05:00,24.2,24.23,24.19,24.23,9000.0,21.7089,21.7358,21.7,21.7358,9000.0
2012-12-04 14:10:00,24.24,24.24,24.19,24.2,2500.0,21.7448,21.7448,21.7,21.7089,2500.0
2012-12-04 14:15:00,24.2,24.21,24.15,24.18,3700.0,21.7089,21.7179,21.6641,21.691,3700.0
2012-12-04 14:20:00,24.2,24.21,24.18,24.21,2400.0,21.7089,21.7179,21.691,21.7179,2400.0
2012-12-04 14:25:00,24.21,24.21,24.19,24.19,1300.0,21.7179,21.7179,21.7,21.7,1300.0
2012-12-04 14:30:00,24.18,24.18,24.13,24.13,4300.0,21.691,21.691,21.6461,21.6461,4300.0
2012-12-04 14:35:00,24.14,24.15,24.1,24.1,8600.0,21.6551,21.6641,21.6192,21.6192,8600.0
2012-12-04 14:40:00,24.1,24.2,24.1,24.19,6700.0,21.6192,21.7089,21.6192,21.7,6700.0
2012-12-04 14:45:00,24.18,24.2,24.18,24.18,1500.0,21.691,21.7089,21.691,21.691,1500.0
2012-12-04 14:50:00,24.2,24.2,24.19,24.19,3600.0,21.7089,21.7089,21.7,21.7,3600.0
2012-12-04 14:55:00,24.17,24.2,24.16,24.16,4300.0,21.682,21.7089,21.673,21.673,4300.0
2012-12-04 15:00:00,24.17,24.18,24.15,24.16,4900.0,21.682,21.691,21.6641,21.673,4900.0
2012-12-04 15:05:00,24.15,24.2,24.14,24.19,9600.0,21.6641,21.7089,21.6551,21.7,9600.0
2012-12-04 15:10:00,24.18,24.18,24.16,24.16,4700.0,21.691,21.691,21.673,21.673,4700.0
2012-12-04 15:15:00,24.17,24.2,24.15,24.18,6500.0,21.682,21.7089,21.6641,21.691,6500.0
2012-12-04 15:20:00,24.17,24.23,24.17,24.23,41700.0,21.682,21.7358,21.682,21.7358,41700.0
2012-12-04 15:25:00,24.23,24.25,24.23,24.23,25800.0,21.7358,21.7538,21.7358,21.7358,25800.0
2012-12-04 15:30:00,24.24,24.25,24.21,24.23,14100.0,21.7448,21.7538,21.7179,21.7358,14100.0
2012-12-04 15:35:00,24.22,24.24,24.2,24.23,12700.0,21.7269,21.7448,21.7089,21.7358,12700.0
2012-12-04 15:40:00,24.23,24.23,24.19,24.2,13300.0,21.7358,21.7358,21.7,21.7089,13300.0
2012-12-04 15:45:00,24.2,24.2,24.16,24.18,17000.0,21.7089,21.7089,21.673,21.691,17000.0
2012-12-04 15:50:00,24.18,24.2,24.17,24.19,20300.0,21.691,21.7089,21.682,21.7,20300.0
2012-12-04 15:55:00,24.19,24.19,24.13,24.13,32300.0,21.7,21.7,21.6461,21.6461,32300.0
2012-12-05 09:30:00,24.3,24.46,24.13,24.17,8900.0,21.7986,21.9422,21.6461,21.682,8900.0
2012-12-05 09:35:00,24.19,24.22,24.11,24.18,6500.0,21.7,21.7269,21.6282,21.691,6500.0
2012-12-05 09:40:00,24.24,24.24,24.24,24.24,100.0,21.7448,21.7448,21.7448,21.7448,100.0
2012-12-05 09:45:00,24.24,24.32,24.21,24.25,1600.0,21.7448,21.8166,21.7179,21.7538,1600.0
2012-12-05 09:50:00,24.28,24.28,24.27,24.27,1100.0,21.7807,21.7807,21.7717,21.7717,1100.0
2012-12-05 09:55:00,24.21,24.21,24.14,24.17,1600.0,21.7179,21.7179,21.6551,21.682,1600.0
2012-12-05 10:00:00,24.2,24.22,24.09,24.11,1900.0,21.7089,21.7269,21.6102,21.6282,1900.0
2012-12-05 10:05:00,24.09,24.15,24.07,24.13,16200.0,21.6102,21.6641,21.5923,21.6461,16200.0
2012-12-05 10:10:00,24.13,24.17,24.1,24.17,5200.0,21.6461,21.682,21.6192,21.682,5200.0
2012-12-05 10:15:00,24.18,24.22,24.18,24.22,2500.0,21.691,21.7269,21.691,21.7269,2500.0
2012-12-05 10:20:00,24.2,24.23,24.13,24.18,6700.0,21.7089,21.7358,21.6461,21.691,6700.0
2012-12-05 10:25:00,24.18,24.22,24.11,24.12,12400.0,21.691,21.7269,21.6282,21.6372,12400.0
2012-12-05 10:30:00,24.07,24.1,24.06,24.1,4600.0,21.5923,21.6192,21.5833,21.6192,4600.0
2012-12-05 10:35:00,24.09,24.22,24.09,24.14,27200.0,21.6102,21.7269,21.6102,21.6551,27200.0
2012-12-05 10:40:00,24.13,24.17,24.04,24.04,8200.0,21.6461,21.682,21.5654,21.5654,8200.0
2012-12-05 10:45:00,24.05,24.08,24.01,24.07,3100.0,21.5744,21.6013,21.5385,21.5923,3100.0
2012-12-05 10:50:00,24.07,24.07,24.07,24.07,0.0,21.5923,21.5923,21.5923,21.5923,0.0
2012-12-05 10:55:00,24.05,24.1,24.04,24.09,3800.0,21.5744,21.6192,21.5654,21.6102,3800.0
2012-12-05 11:00:00,24.11,24.16,24.1,24.15,3000.0,21.6282,21.673,21.6192,21.6641,3000.0
2012-12-05 11:05:00,24.16,24.16,24.14,24.15,1800.0,21.673,21.673,21.6551,21.6641,1800.0
2012-12-05 11:10:00,24.14,24.14,24.07,24.07,10100.0,21.6551,21.6551,21.5923,21.5923,10100.0
2012-12-05 11:15:00,24.05,24.05,24.05,24.05,400.0,21.5744,21.5744,21.5744,21.5744,400.0
2012-12-05 11:20:00,24.06,24.06,24.04,24.04,500.0,21.5833,21.5833,21.5654,21.5654,500.0
2012-12-05 11:25:00,24.05,24.09,24.04,24.05,9500.0,21.5744,21.6102,21.5654,21.5744,9500.0
2012-12-05 11:30:00,24.03,24.18,24.03,24.14,2800.0,21.5564,21.691,21.5564,21.6551,2800.0
2012-12-05 11:35:00,24.15,24.18,24.12,24.14,10300.0,21.6641,21.691,21.6372,21.6551,10300.0
2012-12-05 11:40:00,24.14,24.18,24.09,24.1,9300.0,21.6551,21.691,21.6102,21.6192,9300.0
2012-12-05 11:45:00,24.1,24.12,24.04,24.04,5900.0,21.6192,21.6372,21.5654,21.5654,5900.0
2012-12-05 11:50:00,24.05,24.07,24.04,24.07,600.0,21.5744,21.5923,21.5654,21.5923,600.0
2012-12-05 11:55:00,24.09,24.14,24.09,24.11,9400.0,21.6102,21.6551,21.6102,21.6282,9400.0
2012-12-05 12:00:00,24.13,24.17,24.09,24.09,10300.0,21.6461,21.682,21.6102,21.6102,10300.0
2012-12-05 12:05:00,24.09,24.13,24.08,24.12,4900.0,21.6102,21.6461,21.6013,21.6372,4900.0
2012-12-05 12:10:00,24.12,24.12,24.09,24.09,1800.0,21.6372,21.6372,21.6102,21.6102,1800.0
2012-12-05 12:15:00,24.09,24.09,24.07,24.07,600.0,21.6102,21.6102,21.5923,21.5923,600.0
2012-12-05 12:20:00,24.08,24.08,24.03,24.05,2300.0,21.6013,21.6013,21.5564,21.5744,2300.0
2012-12-05 12:25:00,24.07,24.08,24.07,24.07,700.0,21.5923,21.6013,21.5923,21.5923,700.0
2012-12-05 12:30:00,24.06,24.1,24.01,24.1,13000.0,21.5833,21.6192,21.5385,21.6192,13000.0
2012-12-05 12:35:00,24.13,24.15,24.11,24.13,4900.0,21.6461,21.6641,21.6282,21.6461,4900.0
2012-12-05 12:40:00,24.14,24.16,24.13,24.13,4200.0,21.6551,21.673,21.6461,21.6461,4200.0
2012-12-05 12:45:00,24.11,24.15,24.05,24.05,10600.0,21.6282,21.6641,21.5744,21.5744,10600.0
2012-12-05 12:50:00,24.08,24.08,24.07,24.07,600.0,21.6013,21.6013,21.5923,21.5923,600.0
2012-12-05 12:55:00,24.07,24.07,24.07,24.07,600.0,21.5923,21.5923,21.5923,21.5923,600.0
2012-12-05 13:00:00,24.06,24.06,24.03,24.05,500.0,21.5833,21.5833,21.5564,21.5744,500.0
2012-12-05 13:05:00,24.03,24.1,24.0,24.1,3600.0,21.5564,21.6192,21.5295,21.6192,3600.0
2012-12-05 13:10:00,24.1,24.11,24.03,24.11,8500.0,21.6192,21.6282,21.5564,21.6282,8500.0
2012-12-05 13:15:00,24.11,24.11,24.1,24.1,700.0,21.6282,21.6282,21.6192,21.6192,700.0
2012-12-05 13:20:00,24.08,24.11,24.05,24.08,900.0,21.6013,21.6282,21.5744,21.6013,900.0
2012-12-05 13:25:00,24.1,24.12,24.1,24.11,2000.0,21.6192,21.6372,21.6192,21.6282,2000.0
2012-12-05 13:30:00,24.09,24.09,24.09,24.09,300.0,21.6102,21.6102,21.6102,21.6102,300.0
2012-12-05 13:35:00,24.1,24.14,24.04,24.07,13200.0,21.6192,21.6551,21.5654,21.5923,13200.0
2012-12-05 13:40:00,24.07,24.12,24.07,24.12,5800.0,21.5923,21.6372,21.5923,21.6372,5800.0
2012-12-05 13:45:00,24.11,24.11,24.1,24.1,400.0,21.6282,21.6282,21.6192,21.6192,400.0
2012-12-05 13:50:00,24.12,24.16,24.12,24.15,2200.0,21.6372,21.673,21.6372,21.6641,2200.0
2012-12-05 13:55:00,24.16,24.17,24.11,24.11,2500.0,21.673,21.682,21.6282,21.6282,2500.0
2012-12-05 14:00:00,24.13,24.16,24.13,24.15,900.0,21.6461,21.673,21.6461,21.6641,900.0
2012-12-05 14:05:00,24.15,24.17,24.13,24.15,1600.0,21.6641,21.682,21.6461,21.6641,1600.0
2012-12-05 14:10:00,24.14,24.15,24.14,24.14,500.0,21.6551,21.6641,21.6551,21.6551,500.0
2012-12-05 14:15:00,24.15,24.23,24.15,24.21,5600.0,21.6641,21.7358,21.6641,21.7179,5600.0
2012-12-05 14:20:00,24.23,24.24,24.23,24.24,4300.0,21.7358,21.7448,21.7358,21.7448,4300.0
2012-12-05 14:25:00,24.25,24.27,24.24,24.25,6300.0,21.7538,21.7717,21.7448,21.7538,6300.0
2012-12-05 14:30:00,24.26,24.32,24.26,24.32,5500.0,21.7628,21.8166,21.7628,21.8166,5500.0
2012-12-05 14:35:00,24.33,24.34,24.33,24.34,2600.0,21.8255,21.8345,21.8255,21.8345,2600.0
2012-12-05 14:40:00,24.34,24.4,24.33,24.39,14700.0,21.8345,21.8883,21.8255,21.8794,14700.0
2012-12-05 14:45:00,24.38,24.41,24.38,24.39,5900.0,21.8704,21.8973,21.8704,21.8794,5900.0
2012-12-05 14:50:00,24.39,24.39,24.38,24.38,600.0,21.8794,21.8794,21.8704,21.8704,600.0
2012-12-05 14:55:00,24.38,24.39,24.35,24.38,5300.0,21.8704,21.8794,21.8435,21.8704,5300.0
2012-12-05 15:00:00,24.36,24.42,24.35,24.42,17800.0,21.8525,21.9063,21.8435,21.9063,17800.0
2012-12-05 15:05:00,24.44,24.49,24.44,24.48,6500.0,21.9242,21.9691,21.9242,21.9601,6500.0
2012-12-05 15:10:00,24.48,24.51,24.48,24.5,7000.0,21.9601,21.987,21.9601,21.978,7000.0
2012-12-05 15:15:00,24.49,24.51,24.48,24.49,4800.0,21.9691,21.987,21.9601,21.9691,4800.0
2012-12-05 15:20:00,24.48,24.5,24.45,24.49,8400.0,21.9601,21.978,21.9332,21.9691,8400.0
2012-12-05 15:25:00,24.49,24.49,24.45,24.46,6400.0,21.9691,21.9691,21.9332,21.9422,6400.0
2012-12-05 15:30:00,24.47,24.49,24.46,24.49,7000.0,21.9511,21.9691,21.9422,21.9691,7000.0
2012-12-05 15:35:00,24.48,24.49,24.43,24.43,3700.0,21.9601,21.9691,21.9153,21.9153,3700.0
2012-12-05 15:40:00,24.44,24.47,24.43,24.43,6000.0,21.9242,21.9511,21.9153,21.9153,6000.0
2012-12-05 15:45:00,24.42,24.42,24.37,24.38,7500.0,21.9063,21.9063,21.8614,21.8704,7500.0
2012-12-05 15:50:00,24.39,24.52,24.38,24.52,16100.0,21.8794,21.996,21.8704,21.996,16100.0
2012-12-05 15:55:00,24.51,24.51,24.39,24.49,58700.0,21.987,21.987,21.8794,21.9691,58700.0
2012-12-06 09:30:00,24.2,24.49,24.15,24.33,42100.0,21.7089,21.9691,21.6641,21.8255,42100.0
2012-12-06 09:35:00,24.38,24.49,24.3,24.35,29700.0,21.8704,21.9691,21.7986,21.8435,29700.0
2012-12-06 09:40:00,24.36,24.43,24.26,24.27,36700.0,21.8525,21.9153,21.7628,21.7717,36700.0
2012-12-06 09:45:00,24.26,24.28,24.19,24.23,14700.0,21.7628,21.7807,21.7,21.7358,14700.0
2012-12-06 09:50:00,24.24,24.32,24.21,24.21,5200.0,21.7448,21.8166,21.7179,21.7179,5200.0
2012-12-06 09:55:00,24.25,24.31,24.12,24.13,6300.0,21.7538,21.8076,21.6372,21.6461,6300.0
2012-12-06 10:00:00,24.17,24.18,24.13,24.18,2600.0,21.682,21.691,21.6461,21.691,2600.0
2012-12-06 10:05:00,24.21,24.23,24.1,24.1,5900.0,21.7179,21.7358,21.6192,21.6192,5900.0
2012-12-06 10:10:00,24.1,24.1,23.99,24.01,16500.0,21.6192,21.6192,21.5205,21.5385,16500.0
2012-12-06 10:15:00,23.99,24.04,23.99,23.99,10100.0,21.5205,21.5654,21.5205,21.5205,10100.0
2012-12-06 10:20:00,23.99,24.0,23.9,23.97,8400.0,21.5205,21.5295,21.4398,21.5026,8400.0
2012-12-06 10:25:00,24.01,24.01,23.94,23.95,8700.0,21.5385,21.5385,21.4757,21.4847,8700.0
2012-12-06 10:30:00,23.93,23.97,23.91,23.94,5600.0,21.4667,21.5026,21.4488,21.4757,5600.0
2012-12-06 10:35:00,23.93,24.03,23.93,24.03,24800.0,21.4667,21.5564,21.4667,21.5564,24800.0
2012-12-06 10:40:00,24.07,24.08,24.0,24.05,8600.0,21.5923,21.6013,21.5295,21.5744,8600.0
2012-12-06 10:45:00,24.05,24.05,24.05,24.05,12000.0,21.5744,21.5744,21.5744,21.5744,12000.0
2012-12-06 10:50:00,24.05,24.15,24.05,24.15,14800.0,21.5744,21.6641,21.5744,21.6641,14800.0
2012-12-06 10:55:00,24.13,24.17,24.13,24.14,3600.0,21.6461,21.682,21.6461,21.6551,3600.0
2012-12-06 11:00:00,24.11,24.19,24.11,24.18,2400.0,21.6282,21.7,21.6282,21.691,2400.0
2012-12-06 11:05:00,24.19,24.2,24.15,24.19,8200.0,21.7,21.7089,21.6641,21.7,8200.0
2012-12-06 11:10:00,24.2,24.2,24.18,24.2,4300.0,21.7089,21.7089,21.691,21.7089,4300.0
2012-12-06 11:15:00,24.2,24.2,24.19,24.2,2200.0,21.7089,21.7089,21.7,21.7089,2200.0
2012-12-06 11:20:00,24.2,24.2,24.18,24.2,3700.0,21.7089,21.7089,21.691,21.7089,3700.0
2012-12-06 11:25:00,24.2,24.2,24.14,24.15,28700.0,21.7089,21.7089,21.6551,21.6641,28700.0
2012-12-06 11:30:00,24.15,24.2,24.15,24.17,7300.0,21.6641,21.7089,21.6641,21.682,7300.0
2012-12-06 11:35:00,24.17,24.17,24.15,24.16,12800.0,21.682,21.682,21.6641,21.673,12800.0
2012-12-06 11:40:00,24.16,24.18,24.16,24.16,15000.0,21.673,21.691,21.673,21.673,15000.0
2012-12-06 11:45:00,24.18,24.2,24.16,24.17,5100.0,21.691,21.7089,21.673,21.682,5100.0
2012-12-06 11:50:00,24.2,24.2,24.17,24.17,300.0,21.7089,21.7089,21.682,21.682,300.0
2012-12-06 11:55:00,24.17,24.17,24.14,24.15,4500.0,21.682,21.682,21.6551,21.6641,4500.0
2012-12-06 12:00:00,24.13,24.18,24.13,24.18,1000.0,21.6461,21.691,21.6461,21.691,1000.0
2012-12-06 12:05:00,24.18,24.18,24.15,24.15,2700.0,21.691,21.691,21.6641,21.6641,2700.0
2012-12-06 12:10:00,24.15,24.16,24.13,24.16,2700.0,21.6641,21.673,21.6461,21.673,2700.0
2012-12-06 12:15:00,24.16,24.16,24.14,24.14,800.0,21.673,21.673,21.6551,21.6551,800.0
2012-12-06 12:20:00,24.13,24.14,24.12,24.12,1500.0,21.6461,21.6551,21.6372,21.6372,1500.0
2012-12-06 12:25:00,24.1,24.11,24.0,24.0,13200.0,21.6192,21.6282,21.5295,21.5295,13200.0
2012-12-06 12:30:00,23.99,24.0,23.95,23.99,10600.0,21.5205,21.5295,21.4847,21.5205,10600.0
2012-12-06 12:35:00,23.98,24.0,23.97,23.99,12300.0,21.5116,21.5295,21.5026,21.5205,12300.0
2012-12-06 12:40:00,23.98,23.98,23.96,23.96,6800.0,21.5116,21.5116,21.4936,21.4936,6800.0
2012-12-06 12:45:00,23.97,23.99,23.95,23.99,7300.0,21.5026,21.5205,21.4847,21.5205,7300.0
2012-12-06 12:50:00,23.99,23.99,23.99,23.99,100.0,21.5205,21.5205,21.5205,21.5205,100.0
2012-12-06 12:55:00,23.98,23.98,23.95,23.96,4800.0,21.5116,21.5116,21.4847,21.4936,4800.0
2012-12-06 13:00:00,23.96,23.97,23.94,23.95,7900.0,21.4936,21.5026,21.4757,21.4847,7900.0
2012-12-06 13:05:00,23.96,23.96,23.92,23.92,4900.0,21.4936,21.4936,21.4577,21.4577,4900.0
2012-12-06 13:10:00,23.94,23.96,23.94,23.96,3600.0,21.4757,21.4936,21.4757,21.4936,3600.0
2012-12-06 13:15:00,23.97,24.0,23.97,24.0,9700.0,21.5026,21.5295,21.5026,21.5295,9700.0
2012-12-06 13:20:00,24.0,24.0,23.99,24.0,11000.0,21.5295,21.5295,21.5205,21.5295,11000.0
2012-12-06 13:25:00,24.0,24.0,23.98,23.99,5200.0,21.5295,21.5295,21.5116,21.5205,5200.0
2012-12-06 13:30:00,23.99,24.0,23.98,23.99,3200.0,21.5205,21.5295,21.5116,21.5205,3200.0
2012-12-06 13:35:00,23.99,23.99,23.98,23.99,1800.0,21.5205,21.5205,21.5116,21.5205,1800.0
2012-12-06 13:40:00,23.99,24.0,23.98,23.99,2800.0,21.5205,21.5295,21.5116,21.5205,2800.0
2012-12-06 13:45:00,23.99,23.99,23.99,23.99,7600.0,21.5205,21.5205,21.5205,21.5205,7600.0
2012-12-06 13:50:00,23.99,23.99,23.98,23.99,2700.0,21.5205,21.5205,21.5116,21.5205,2700.0
2012-12-06 13:55:00,23.98,23.99,23.98,23.99,13700.0,21.5116,21.5205,21.5116,21.5205,13700.0
2012-12-06 14:00:00,23.99,23.99,23.98,23.99,7700.0,21.5205,21.5205,21.5116,21.5205,7700.0
2012-12-06 14:05:00,23.98,23.98,23.97,23.97,2400.0,21.5116,21.5116,21.5026,21.5026,2400.0
2012-12-06 14:10:00,23.97,23.97,23.95,23.97,3400.0,21.5026,21.5026,21.4847,21.5026,3400.0
2012-12-06 14:15:00,23.96,23.97,23.95,23.96,1900.0,21.4936,21.5026,21.4847,21.4936,1900.0
2012-12-06 14:20:00,23.95,23.95,23.93,23.95,5700.0,21.4847,21.4847,21.4667,21.4847,5700.0
2012-12-06 14:25:00,23.95,23.96,23.94,23.94,4600.0,21.4847,21.4936,21.4757,21.4757,4600.0
2012-12-06 14:30:00,23.93,23.95,23.91,23.92,10000.0,21.4667,21.4847,21.4488,21.4577,10000.0
2012-12-06 14:35:00,23.93,23.94,23.91,23.91,5000.0,21.4667,21.4757,21.4488,21.4488,5000.0
2012-12-06 14:40:00,23.9,23.92,23.89,23.9,6200.0,21.4398,21.4577,21.4308,21.4398,6200.0
2012-12-06 14:45:00,23.9,23.92,23.89,23.9,13700.0,21.4398,21.4577,21.4308,21.4398,13700.0
2012-12-06 14:50:00,23.9,23.92,23.86,23.91,9900.0,21.4398,21.4577,21.4039,21.4488,9900.0
2012-12-06 14:55:00,23.92,23.92,23.85,23.91,8700.0,21.4577,21.4577,21.395,21.4488,8700.0
2012-12-06 15:00:00,23.9,23.92,23.89,23.89,5400.0,21.4398,21.4577,21.4308,21.4308,5400.0
2012-12-06 15:05:00,23.88,23.95,23.88,23.94,13900.0,21.4219,21.4847,21.4219,21.4757,13900.0
2012-12-06 15:10:00,23.92,23.95,23.89,23.91,5800.0,21.4577,21.4847,21.4308,21.4488,5800.0
2012-12-06 15:15:00,23.92,23.94,23.92,23.93,7000.0,21.4577,21.4757,21.4577,21.4667,7000.0
2012-12-06 15:20:00,23.93,23.96,23.93,23.96,2700.0,21.4667,21.4936,21.4667,21.4936,2700.0
2012-12-06 15:25:00,23.95,23.96,23.9,23.9,16700.0,21.4847,21.4936,21.4398,21.4398,16700.0
2012-12-06 15:30:00,23.9,23.9,23.89,23.9,12700.0,21.4398,21.4398,21.4308,21.4398,12700.0
2012-12-06 15:35:00,23.9,23.91,23.89,23.91,15000.0,21.4398,21.4488,21.4308,21.4488,15000.0
2012-12-06 15:40:00,23.91,23.94,23.9,23.91,10500.0,21.4488,21.4757,21.4398,21.4488,10500.0
2012-12-06 15:45:00,23.92,24.01,23.92,24.0,40000.0,21.4577,21.5385,21.4577,21.5295,40000.0
2012-12-06 15:50:00,24.0,24.05,23.99,24.01,25500.0,21.5295,21.5744,21.5205,21.5385,25500.0
2012-12-06 15:55:00,24.01,24.03,23.95,24.03,47100.0,21.5385,21.5564,21.4847,21.5564,47100.0
2012-12-07 09:30:00,23.8,24.0,23.8,24.0,10800.0,21.3501,21.5295,21.3501,21.5295,10800.0
2012-12-07 09:35:00,23.86,23.89,23.75,23.8,12500.0,21.4039,21.4308,21.3052,21.3501,12500.0
2012-12-07 09:40:00,23.78,23.78,23.5,23.66,22400.0,21.3322,21.3322,21.081,21.2245,22400.0
2012-12-07 09:45:00,23.72,23.8,23.71,23.76,4500.0,21.2783,21.3501,21.2694,21.3142,4500.0
2012-12-07 09:50:00,23.75,23.89,23.75,23.86,4400.0,21.3052,21.4308,21.3052,21.4039,4400.0
2012-12-07 09:55:00,23.72,23.73,23.66,23.69,27000.0,21.2783,21.2873,21.2245,21.2514,27000.0
2012-12-07 10:00:00,23.69,23.69,23.63,23.63,20300.0,21.2514,21.2514,21.1976,21.1976,20300.0
2012-12-07 10:05:00,23.65,23.69,23.65,23.69,15300.0,21.2155,21.2514,21.2155,21.2514,15300.0
2012-12-07 10:10:00,23.69,23.73,23.67,23.68,11800.0,21.2514,21.2873,21.2335,21.2425,11800.0
2012-12-07 10:15:00,23.68,23.7,23.63,23.63,5200.0,21.2425,21.2604,21.1976,21.1976,5200.0
2012-12-07 10:20:00,23.62,23.62,23.45,23.45,29000.0,21.1886,21.1886,21.0361,21.0361,29000.0
2012-12-07 10:25:00,23.46,23.5,23.43,23.48,25200.0,21.0451,21.081,21.0182,21.063,25200.0
2012-12-07 10:30:00,23.5,23.5,23.43,23.43,5900.0,21.081,21.081,21.0182,21.0182,5900.0
2012-12-07 10:35:00,23.44,23.47,23.4,23.42,14300.0,21.0272,21.0541,20.9913,21.0092,14300.0
2012-12-07 10:40:00,23.44,23.5,23.44,23.49,5400.0,21.0272,21.081,21.0272,21.072,5400.0
2012-12-07 10:45:00,23.49,23.5,23.4,23.41,11600.0,21.072,21.081,20.9913,21.0002,11600.0
2012-12-07 10:50:00,23.41,23.41,23.34,23.38,5300.0,21.0002,21.0002,20.9375,20.9733,5300.0
2012-12-07 10:55:00,23.39,23.39,23.24,23.24,39200.0,20.9823,20.9823,20.8477,20.8477,39200.0
2012-12-07 11:00:00,23.25,23.29,23.2,23.29,22400.0,20.8567,20.8926,20.8119,20.8926,22400.0
2012-12-07 11:05:00,23.29,23.3,23.28,23.29,12700.0,20.8926,20.9016,20.8836,20.8926,12700.0
2012-12-07 11:10:00,23.28,23.3,23.27,23.27,10100.0,20.8836,20.9016,20.8747,20.8747,10100.0
2012-12-07 11:15:00,23.29,23.3,23.28,23.29,23400.0,20.8926,20.9016,20.8836,20.8926,23400.0
2012-12-07 11:20:00,23.3,23.3,23.25,23.25,47200.0,20.9016,20.9016,20.8567,20.8567,47200.0
2012-12-07 11:25:00,23.24,23.27,23.24,23.25,10700.0,20.8477,20.8747,20.8477,20.8567,10700.0
2012-12-07 11:30:00,23.24,23.26,23.24,23.26,7800.0,20.8477,20.8657,20.8477,20.8657,7800.0
2012-12-07 11:35:00,23.26,23.35,23.26,23.35,31700.0,20.8657,20.9464,20.8657,20.9464,31700.0
2012-12-07 11:40:00,23.36,23.41,23.36,23.4,6800.0,20.9554,21.0002,20.9554,20.9913,6800.0
2012-12-07 11:45:00,23.4,23.41,23.37,23.37,9400.0,20.9913,21.0002,20.9644,20.9644,9400.0
2012-12-07 11:50:00,23.37,23.41,23.33,23.39,7200.0,20.9644,21.0002,20.9285,20.9823,7200.0
2012-12-07 11:55:00,23.37,23.37,23.37,23.37,200.0,20.9644,20.9644,20.9644,20.9644,200.0
2012-12-07 12:00:00,23.34,23.35,23.28,23.29,5900.0,20.9375,20.9464,20.8836,20.8926,5900.0
2012-12-07 12:05:00,23.3,23.33,23.3,23.31,1300.0,20.9016,20.9285,20.9016,20.9105,1300.0
2012-12-07 12:10:00,23.31,23.32,23.31,23.31,1300.0,20.9105,20.9195,20.9105,20.9105,1300.0
2012-12-07 12:15:00,23.32,23.39,23.32,23.39,3100.0,20.9195,20.9823,20.9195,20.9823,3100.0
2012-12-07 12:20:00,23.4,23.41,23.37,23.4,46900.0,20.9913,21.0002,20.9644,20.9913,46900.0
2012-12-07 12:25:00,23.4,23.4,23.4,23.4,100.0,20.9913,20.9913,20.9913,20.9913,100.0
2012-12-07 12:30:00,23.4,23.41,23.39,23.4,3800.0,20.9913,21.0002,20.9823,20.9913,3800.0
2012-12-07 12:35:00,23.4,23.41,23.4,23.4,1300.0,20.9913,21.0002,20.9913,20.9913,1300.0
2012-12-07 12:40:00,23.41,23.42,23.37,23.41,3200.0,21.0002,21.0092,20.9644,21.0002,3200.0
2012-12-07 12:45:00,23.43,23.45,23.41,23.43,11400.0,21.0182,21.0361,21.0002,21.0182,11400.0
2012-12-07 12:50:00,23.44,23.44,23.42,23.43,2700.0,21.0272,21.0272,21.0092,21.0182,2700.0
2012-12-07 12:55:00,23.43,23.43,23.34,23.34,17600.0,21.0182,21.0182,20.9375,20.9375,17600.0
2012-12-07 13:00:00,23.35,23.44,23.35,23.37,6500.0,20.9464,21.0272,20.9464,20.9644,6500.0
2012-12-07 13:05:00,23.36,23.45,23.36,23.43,31800.0,20.9554,21.0361,20.9554,21.0182,31800.0
2012-12-07 13:10:00,23.43,23.43,23.4,23.41,18200.0,21.0182,21.0182,20.9913,21.0002,18200.0
2012-12-07 13:15:00,23.41,23.42,23.41,23.41,4900.0,21.0002,21.0092,21.0002,21.0002,4900.0
2012-12-07 13:20:00,23.42,23.43,23.35,23.37,54000.0,21.0092,21.0182,20.9464,20.9644,54000.0
2012-12-07 13:25:00,23.35,23.39,23.31,23.32,20400.0,20.9464,20.9823,20.9105,20.9195,20400.0
2012-12-07 13:30:00,23.3,23.36,23.3,23.32,12800.0,20.9016,20.9554,20.9016,20.9195,12800.0
2012-12-07 13:35:00,23.32,23.32,23.32,23.32,1000.0,20.9195,20.9195,20.9195,20.9195,1000.0
2012-12-07 13:40:00,23.32,23.32,23.27,23.32,29300.0,20.9195,20.9195,20.8747,20.9195,29300.0
2012-12-07 13:45:00,23.33,23.33,23.27,23.33,13700.0,20.9285,20.9285,20.8747,20.9285,13700.0
2012-12-07 13:50:00,23.33,23.36,23.29,23.33,12100.0,20.9285,20.9554,20.8926,20.9285,12100.0
2012-12-07 13:55:00,23.34,23.34,23.29,23.3,3800.0,20.9375,20.9375,20.8926,20.9016,3800.0
2012-12-07 14:00:00,23.29,23.3,23.29,23.3,3200.0,20.8926,20.9016,20.8926,20.9016,3200.0
2012-12-07 14:05:00,23.3,23.3,23.29,23.3,1500.0,20.9016,20.9016,20.8926,20.9016,1500.0
2012-12-07 14:10:00,23.29,23.31,23.28,23.28,6000.0,20.8926,20.9105,20.8836,20.8836,6000.0
2012-12-07 14:15:00,23.29,23.29,23.28,23.28,5100.0,20.8926,20.8926,20.8836,20.8836,5100.0
2012-12-07 14:20:00,23.27,23.32,23.27,23.32,4200.0,20.8747,20.9195,20.8747,20.9195,4200.0
2012-12-07 14:25:00,23.32,23.32,23.27,23.27,4900.0,20.9195,20.9195,20.8747,20.8747,4900.0
2012-12-07 14:30:00,23.28,23.3,23.27,23.3,13600.0,20.8836,20.9016,20.8747,20.9016,13600.0
2012-12-07 14:35:00,23.3,23.31,23.26,23.27,24500.0,20.9016,20.9105,20.8657,20.8747,24500.0
2012-12-07 14:40:00,23.29,23.3,23.28,23.28,10100.0,20.8926,20.9016,20.8836,20.8836,10100.0
2012-12-07 14:45:00,23.27,23.3,23.27,23.28,4200.0,20.8747,20.9016,20.8747,20.8836,4200.0
2012-12-07 14:50:00,23.29,23.3,23.27,23.29,3500.0,20.8926,20.9016,20.8747,20.8926,3500.0
2012-12-07 14:55:00,23.29,23.29,23.27,23.28,4500.0,20.8926,20.8926,20.8747,20.8836,4500.0
2012-12-07 15:00:00,23.28,23.3,23.25,23.3,5600.0,20.8836,20.9016,20.8567,20.9016,5600.0
2012-12-07 15:05:00,23.3,23.3,23.28,23.3,7600.0,20.9016,20.9016,20.8836,20.9016,7600.0
2012-12-07 15:10:00,23.3,23.3,23.21,23.27,27800.0,20.9016,20.9016,20.8208,20.8747,27800.0
2012-12-07 15:15:00,23.27,23.28,23.26,23.28,5400.0,20.8747,20.8836,20.8657,20.8836,5400.0
2012-12-07 15:20:00,23.29,23.3,23.27,23.29,7800.0,20.8926,20.9016,20.8747,20.8926,7800.0
2012-12-07 15:25:00,23.3,23.32,23.28,23.31,18400.0,20.9016,20.9195,20.8836,20.9105,18400.0
2012-12-07 15:30:00,23.31,23.33,23.29,23.3,22900.0,20.9105,20.9285,20.8926,20.9016,22900.0
2012-12-07 15:35:00,23.3,23.31,23.29,23.3,9300.0,20.9016,20.9105,20.8926,20.9016,9300.0
2012-12-07 15:40:00,23.3,23.31,23.26,23.28,19900.0,20.9016,20.9105,20.8657,20.8836,19900.0
2012-12-07 15:45:00,23.28,23.31,23.27,23.31,12000.0,20.8836,20.9105,20.8747,20.9105,12000.0
2012-12-07 15:50:00,23.31,23.31,23.27,23.28,25000.0,20.9105,20.9105,20.8747,20.8836,25000.0
2012-12-07 15:55:00,23.28,23.31,23.27,23.29,31000.0,20.8836,20.9105,20.8747,20.8926,31000.0
2012-12-10 09:30:00,23.25,23.39,23.25,23.26,11300.0,20.8567,20.9823,20.8567,20.8657,11300.0
2012-12-10 09:35:00,23.27,23.42,23.27,23.42,4000.0,20.8747,21.0092,20.8747,21.0092,4000.0
2012-12-10 09:40:00,23.41,23.48,23.38,23.48,1000.0,21.0002,21.063,20.9733,21.063,1000.0
2012-12-10 09:45:00,23.49,23.64,23.46,23.64,3900.0,21.072,21.2066,21.0451,21.2066,3900.0
2012-12-10 09:50:00,23.62,23.68,23.62,23.68,4400.0,21.1886,21.2425,21.1886,21.2425,4400.0
2012-12-10 09:55:00,23.66,23.71,23.66,23.71,3500.0,21.2245,21.2694,21.2245,21.2694,3500.0
2012-12-10 10:00:00,23.71,23.75,23.71,23.75,2400.0,21.2694,21.3052,21.2694,21.3052,2400.0
2012-12-10 10:05:00,23.75,23.79,23.73,23.73,6800.0,21.3052,21.3411,21.2873,21.2873,6800.0
2012-12-10 10:10:00,23.71,23.74,23.68,23.7,3500.0,21.2694,21.2963,21.2425,21.2604,3500.0
2012-12-10 10:15:00,23.69,23.69,23.59,23.59,1600.0,21.2514,21.2514,21.1617,21.1617,1600.0
2012-12-10 10:20:00,23.61,23.64,23.61,23.63,2300.0,21.1797,21.2066,21.1797,21.1976,2300.0
2012-12-10 10:25:00,23.64,23.64,23.64,23.64,300.0,21.2066,21.2066,21.2066,21.2066,300.0
2012-12-10 10:30:00,23.64,23.75,23.63,23.75,7600.0,21.2066,21.3052,21.1976,21.3052,7600.0
2012-12-10 10:35:00,23.75,23.75,23.74,23.75,1900.0,21.3052,21.3052,21.2963,21.3052,1900.0
2012-12-10 10:40:00,23.75,23.75,23.72,23.72,4100.0,21.3052,21.3052,21.2783,21.2783,4100.0
2012-12-10 10:45:00,23.73,23.74,23.73,23.74,900.0,21.2873,21.2963,21.2873,21.2963,900.0
2012-12-10 10:50:00,23.74,23.8,23.73,23.8,11500.0,21.2963,21.3501,21.2873,21.3501,11500.0
2012-12-10 10:55:00,23.8,23.8,23.76,23.76,11100.0,21.3501,21.3501,21.3142,21.3142,11100.0
2012-12-10 11:00:00,23.78,23.78,23.67,23.68,14500.0,21.3322,21.3322,21.2335,21.2425,14500.0
2012-12-10 11:05:00,23.68,23.69,23.66,23.67,8500.0,21.2425,21.2514,21.2245,21.2335,8500.0
2012-12-10 11:10:00,23.66,23.68,23.66,23.68,5300.0,21.2245,21.2425,21.2245,21.2425,5300.0
2012-12-10 11:15:00,23.68,23.69,23.68,23.69,1600.0,21.2425,21.2514,21.2425,21.2514,1600.0
2012-12-10 11:20:00,23.7,23.8,23.7,23.8,8900.0,21.2604,21.3501,21.2604,21.3501,8900.0
2012-12-10 11:25:00,23.79,23.79,23.78,23.78,1500.0,21.3411,21.3411,21.3322,21.3322,1500.0
2012-12-10 11:30:00,23.79,23.82,23.79,23.82,2900.0,21.3411,21.368,21.3411,21.368,2900.0
2012-12-10 11:35:00,23.82,23.82,23.78,23.78,6000.0,21.368,21.368,21.3322,21.3322,6000.0
2012-12-10 11:40:00,23.79,23.79,23.75,23.76,4800.0,21.3411,21.3411,21.3052,21.3142,4800.0
2012-12-10 11:45:00,23.77,23.78,23.77,23.78,400.0,21.3232,21.3322,21.3232,21.3322,400.0
2012-12-10 11:50:00,23.78,23.78,23.75,23.75,1000.0,21.3322,21.3322,21.3052,21.3052,1000.0
2012-12-10 11:55:00,23.72,23.74,23.7,23.7,1400.0,21.2783,21.2963,21.2604,21.2604,1400.0
2012-12-10 12:00:00,23.73,23.79,23.67,23.79,11400.0,21.2873,21.3411,21.2335,21.3411,11400.0
2012-12-10 12:05:00,23.79,23.79,23.77,23.79,2500.0,21.3411,21.3411,21.3232,21.3411,2500.0
2012-12-10 12:10:00,23.79,23.79,23.75,23.76,2300.0,21.3411,21.3411,21.3052,21.3142,2300.0
2012-12-10 12:15:00,23.76,23.76,23.76,23.76,0.0,21.3142,21.3142,21.3142,21.3142,0.0
2012-12-10 12:20:00,23.77,23.79,23.77,23.77,1500.0,21.3232,21.3411,21.3232,21.3232,1500.0
2012-12-10 12:25:00,23.75,23.78,23.74,23.75,2300.0,21.3052,21.3322,21.2963,21.3052,2300.0
2012-12-10 12:30:00,23.75,23.79,23.75,23.79,800.0,21.3052,21.3411,21.3052,21.3411,800.0
2012-12-10 12:35:00,23.79,23.8,23.78,23.8,1100.0,21.3411,21.3501,21.3322,21.3501,1100.0
2012-12-10 12:40:00,23.81,23.81,23.79,23.79,4500.0,21.3591,21.3591,21.3411,21.3411,4500.0
2012-12-10 12:45:00,23.77,23.77,23.72,23.77,2500.0,21.3232,21.3232,21.2783,21.3232,2500.0
2012-12-10 12:50:00,23.77,23.77,23.73,23.73,900.0,21.3232,21.3232,21.2873,21.2873,900.0
2012-12-10 12:55:00,23.71,23.71,23.71,23.71,100.0,21.2694,21.2694,21.2694,21.2694,100.0
2012-12-10 13:00:00,23.71,23.74,23.71,23.74,1900.0,21.2694,21.2963,21.2694,21.2963,1900.0
2012-12-10 13:05:00,23.74,23.74,23.71,23.72,4200.0,21.2963,21.2963,21.2694,21.2783,4200.0
2012-12-10 13:10:00,23.71,23.71,23.71,23.71,300.0,21.2694,21.2694,21.2694,21.2694,300.0
2012-12-10 13:15:00,23.71,23.71,23.67,23.7,3300.0,21.2694,21.2694,21.2335,21.2604,3300.0
2012-12-10 13:20:00,23.71,23.73,23.71,23.72,2000.0,21.2694,21.2873,21.2694,21.2783,2000.0
2012-12-10 13:25:00,23.72,23.73,23.72,23.73,1000.0,21.2783,21.2873,21.2783,21.2873,1000.0
2012-12-10 13:30:00,23.73,23.73,23.7,23.7,2200.0,21.2873,21.2873,21.2604,21.2604,2200.0
2012-12-10 13:35:00,23.7,23.7,23.69,23.7,1400.0,21.2604,21.2604,21.2514,21.2604,1400.0
2012-12-10 13:40:00,23.69,23.72,23.69,23.72,2400.0,21.2514,21.2783,21.2514,21.2783,2400.0
2012-12-10 13:45:00,23.72,23.73,23.72,23.72,900.0,21.2783,21.2873,21.2783,21.2783,900.0
2012-12-10 13:50:00,23.73,23.74,23.73,23.74,1100.0,21.2873,21.2963,21.2873,21.2963,1100.0
2012-12-10 13:55:00,23.74,23.75,23.74,23.75,4700.0,21.2963,21.3052,21.2963,21.3052,4700.0
2012-12-10 14:00:00,23.75,23.78,23.75,23.78,4300.0,21.3052,21.3322,21.3052,21.3322,4300.0
2012-12-10 14:05:00,23.77,23.77,23.75,23.75,11400.0,21.3232,21.3232,21.3052,21.3052,11400.0
2012-12-10 14:10:00,23.75,23.76,23.73,23.74,4000.0,21.3052,21.3142,21.2873,21.2963,4000.0
2012-12-10 14:15:00,23.75,23.75,23.75,23.75,200.0,21.3052,21.3052,21.3052,21.3052,200.0
2012-12-10 14:20:00,23.74,23.75,23.74,23.75,200.0,21.2963,21.3052,21.2963,21.3052,200.0
2012-12-10 14:25:00,23.75,23.78,23.74,23.76,9000.0,21.3052,21.3322,21.2963,21.3142,9000.0
2012-12-10 14:30:00,23.76,23.76,23.71,23.72,5500.0,21.3142,21.3142,21.2694,21.2783,5500.0
2012-12-10 14:35:00,23.72,23.74,23.68,23.7,13700.0,21.2783,21.2963,21.2425,21.2604,13700.0
2012-12-10 14:40:00,23.69,23.7,23.67,23.68,7900.0,21.2514,21.2604,21.2335,21.2425,7900.0
2012-12-10 14:45:00,23.69,23.69,23.66,23.68,4600.0,21.2514,21.2514,21.2245,21.2425,4600.0
2012-12-10 14:50:00,23.67,23.75,23.67,23.75,1100.0,21.2335,21.3052,21.2335,21.3052,1100.0
2012-12-10 14:55:00,23.75,23.78,23.72,23.78,4000.0,21.3052,21.3322,21.2783,21.3322,4000.0
2012-12-10 15:00:00,23.78,23.8,23.78,23.78,8400.0,21.3322,21.3501,21.3322,21.3322,8400.0
2012-12-10 15:05:00,23.77,23.78,23.77,23.78,1500.0,21.3232,21.3322,21.3232,21.3322,1500.0
2012-12-10 15:10:00,23.78,23.79,23.78,23.79,3800.0,21.3322,21.3411,21.3322,21.3411,3800.0
2012-12-10 15:15:00,23.79,23.8,23.79,23.79,2900.0,21.3411,21.3501,21.3411,21.3411,2900.0
2012-12-10 15:20:00,23.78,23.8,23.78,23.8,2500.0,21.3322,21.3501,21.3322,21.3501,2500.0
2012-12-10 15:25:00,23.78,23.83,23.78,23.83,6000.0,21.3322,21.377,21.3322,21.377,6000.0
2012-12-10 15:30:00,23.83,23.87,23.82,23.84,5300.0,21.377,21.4129,21.368,21.386,5300.0
2012-12-10 15:35:00,23.86,23.89,23.86,23.88,3800.0,21.4039,21.4308,21.4039,21.4219,3800.0
2012-12-10 15:40:00,23.88,23.88,23.87,23.88,2600.0,21.4219,21.4219,21.4129,21.4219,2600.0
2012-12-10 15:45:00,23.88,23.88,23.87,23.88,1000.0,21.4219,21.4219,21.4129,21.4219,1000.0
2012-12-10 15:50:00,23.87,23.88,23.84,23.85,8900.0,21.4129,21.4219,21.386,21.395,8900.0
2012-12-10 15:55:00,23.84,23.84,23.79,23.8,23300.0,21.386,21.386,21.3411,21.3501,23300.0
2012-12-11 09:30:00,24.08,24.31,24.08,24.3,67000.0,21.6013,21.8076,21.6013,21.7986,67000.0
2012-12-11 09:35:00,24.3,24.64,24.3,24.62,25600.0,21.7986,22.1036,21.7986,22.0857,25600.0
2012-12-11 09:40:00,24.64,24.71,24.6,24.67,17500.0,22.1036,22.1664,22.0678,22.1305,17500.0
2012-12-11 09:45:00,24.66,24.82,24.58,24.8,20700.0,22.1216,22.2651,22.0498,22.2472,20700.0
2012-12-11 09:50:00,24.8,25.0,24.8,24.99,26500.0,22.2472,22.4266,22.2472,22.4176,26500.0
2012-12-11 09:55:00,24.99,25.0,24.91,24.93,29500.0,22.4176,22.4266,22.3458,22.3638,29500.0
2012-12-11 10:00:00,24.96,24.97,24.86,24.96,18400.0,22.3907,22.3997,22.301,22.3907,18400.0
2012-12-11 10:05:00,24.96,25.06,24.93,25.0,21900.0,22.3907,22.4804,22.3638,22.4266,21900.0
2012-12-11 10:10:00,25.01,25.05,24.98,25.03,56400.0,22.4355,22.4714,22.4086,22.4535,56400.0
2012-12-11 10:15:00,25.03,25.05,24.99,25.0,21300.0,22.4535,22.4714,22.4176,22.4266,21300.0
2012-12-11 10:20:00,25.0,25.03,24.98,25.03,7100.0,22.4266,22.4535,22.4086,22.4535,7100.0
2012-12-11 10:25:00,25.05,25.07,25.02,25.06,86900.0,22.4714,22.4894,22.4445,22.4804,86900.0
2012-12-11 10:30:00,25.06,25.17,25.06,25.17,24900.0,22.4804,22.5791,22.4804,22.5791,24900.0
2012-12-11 10:35:00,25.16,25.25,25.14,25.25,12400.0,22.5701,22.6508,22.5522,22.6508,12400.0
2012-12-11 10:40:00,25.25,25.33,25.25,25.29,21200.0,22.6508,22.7226,22.6508,22.6867,21200.0
2012-12-11 10:45:00,25.29,25.29,25.22,25.27,24900.0,22.6867,22.6867,22.6239,22.6688,24900.0
2012-12-11 10:50:00,25.27,25.45,25.24,25.44,101500.0,22.6688,22.8303,22.6419,22.8213,101500.0
2012-12-11 10:55:00,25.43,25.45,25.33,25.34,33300.0,22.8123,22.8303,22.7226,22.7316,33300.0
2012-12-11 11:00:00,25.34,25.34,25.17,25.19,42300.0,22.7316,22.7316,22.5791,22.597,42300.0
2012-12-11 11:05:00,25.19,25.2,25.1,25.2,18300.0,22.597,22.606,22.5163,22.606,18300.0
2012-12-11 11:10:00,25.2,25.22,25.17,25.18,20300.0,22.606,22.6239,22.5791,22.588,20300.0
2012-12-11 11:15:00,25.16,25.19,25.09,25.19,18400.0,22.5701,22.597,22.5073,22.597,18400.0
2012-12-11 11:20:00,25.2,25.22,25.14,25.19,11200.0,22.606,22.6239,22.5522,22.597,11200.0
2012-12-11 11:25:00,25.17,25.19,25.15,25.18,5700.0,22.5791,22.597,22.5611,22.588,5700.0
2012-12-11 11:30:00,25.18,25.18,25.12,25.12,4300.0,22.588,22.588,22.5342,22.5342,4300.0
2012-12-11 11:35:00,25.12,25.14,25.03,25.05,14400.0,22.5342,22.5522,22.4535,22.4714,14400.0
2012-12-11 11:40:00,25.04,25.13,25.03,25.13,4900.0,22.4625,22.5432,22.4535,22.5432,4900.0
2012-12-11 11:45:00,25.13,25.14,25.06,25.1,3900.0,22.5432,22.5522,22.4804,22.5163,3900.0
2012-12-11 11:50:00,25.09,25.16,25.09,25.15,14100.0,22.5073,22.5701,22.5073,22.5611,14100.0
2012-12-11 11:55:00,25.14,25.15,25.12,25.15,3000.0,22.5522,22.5611,22.5342,22.5611,3000.0
2012-12-11 12:00:00,25.13,25.16,25.08,25.11,2800.0,22.5432,22.5701,22.4983,22.5253,2800.0
2012-12-11 12:05:00,25.13,25.26,25.13,25.21,9900.0,22.5432,22.6598,22.5432,22.615,9900.0
2012-12-11 12:10:00,25.21,25.24,25.2,25.24,5000.0,22.615,22.6419,22.606,22.6419,5000.0
2012-12-11 12:15:00,25.22,25.29,25.22,25.26,7300.0,22.6239,22.6867,22.6239,22.6598,7300.0
2012-12-11 12:20:00,25.27,25.31,25.27,25.29,9500.0,22.6688,22.7047,22.6688,22.6867,9500.0
2012-12-11 12:25:00,25.29,25.3,25.26,25.3,7000.0,22.6867,22.6957,22.6598,22.6957,7000.0
2012-12-11 12:30:00,25.3,25.31,25.25,25.26,8100.0,22.6957,22.7047,22.6508,22.6598,8100.0
2012-12-11 12:35:00,25.26,25.31,25.26,25.3,12800.0,22.6598,22.7047,22.6598,22.6957,12800.0
2012-12-11 12:40:00,25.3,25.37,25.28,25.37,33000.0,22.6957,22.7585,22.6778,22.7585,33000.0
2012-12-11 12:45:00,25.37,25.4,25.34,25.37,22600.0,22.7585,22.7854,22.7316,22.7585,22600.0
2012-12-11 12:50:00,25.37,25.44,25.37,25.42,10400.0,22.7585,22.8213,22.7585,22.8033,10400.0
2012-12-11 12:55:00,25.42,25.47,25.41,25.46,12800.0,22.8033,22.8482,22.7944,22.8392,12800.0
2012-12-11 13:00:00,25.46,25.55,25.46,25.52,38100.0,22.8392,22.92,22.8392,22.893,38100.0
2012-12-11 13:05:00,25.52,25.52,25.39,25.39,17600.0,22.893,22.893,22.7764,22.7764,17600.0
2012-12-11 13:10:00,25.4,25.45,25.39,25.43,3400.0,22.7854,22.8303,22.7764,22.8123,3400.0
2012-12-11 13:15:00,25.42,25.5,25.42,25.48,13700.0,22.8033,22.8751,22.8033,22.8572,13700.0
2012-12-11 13:20:00,25.47,25.51,25.44,25.46,4700.0,22.8482,22.8841,22.8213,22.8392,4700.0
2012-12-11 13:25:00,25.44,25.58,25.44,25.54,50200.0,22.8213,22.9469,22.8213,22.911,50200.0
2012-12-11 13:30:00,25.56,25.6,25.55,25.58,4400.0,22.9289,22.9648,22.92,22.9469,4400.0
2012-12-11 13:35:00,25.56,25.56,25.49,25.49,2700.0,22.9289,22.9289,22.8661,22.8661,2700.0
2012-12-11 13:40:00,25.48,25.51,25.45,25.5,7000.0,22.8572,22.8841,22.8303,22.8751,7000.0
2012-12-11 13:45:00,25.5,25.51,25.43,25.5,14500.0,22.8751,22.8841,22.8123,22.8751,14500.0
2012-12-11 13:50:00,25.5,25.53,25.48,25.5,5500.0,22.8751,22.902,22.8572,22.8751,5500.0
2012-12-11 13:55:00,25.48,25.53,25.48,25.53,4600.0,22.8572,22.902,22.8572,22.902,4600.0
2012-12-11 14:00:00,25.47,25.48,25.43,25.43,3900.0,22.8482,22.8572,22.8123,22.8123,3900.0
2012-12-11 14:05:00,25.45,25.49,25.4,25.42,10600.0,22.8303,22.8661,22.7854,22.8033,10600.0
2012-12-11 14:10:00,25.42,25.44,25.38,25.42,14400.0,22.8033,22.8213,22.7675,22.8033,14400.0
2012-12-11 14:15:00,25.39,25.42,25.38,25.4,5600.0,22.7764,22.8033,22.7675,22.7854,5600.0
2012-12-11 14:20:00,25.4,25.46,25.4,25.46,4700.0,22.7854,22.8392,22.7854,22.8392,4700.0
2012-12-11 14:25:00,25.45,25.46,25.42,25.44,2500.0,22.8303,22.8392,22.8033,22.8213,2500.0
2012-12-11 14:30:00,25.43,25.45,25.42,25.43,6200.0,22.8123,22.8303,22.8033,22.8123,6200.0
2012-12-11 14:35:00,25.42,25.42,25.37,25.4,20900.0,22.8033,22.8033,22.7585,22.7854,20900.0
2012-12-11 14:40:00,25.41,25.41,25.32,25.35,31800.0,22.7944,22.7944,22.7136,22.7405,31800.0
2012-12-11 14:45:00,25.36,25.36,25.31,25.33,19000.0,22.7495,22.7495,22.7047,22.7226,19000.0
2012-12-11 14:50:00,25.34,25.36,25.3,25.36,12200.0,22.7316,22.7495,22.6957,22.7495,12200.0
2012-12-11 14:55:00,25.36,25.39,25.31,25.33,14400.0,22.7495,22.7764,22.7047,22.7226,14400.0
2012-12-11 15:00:00,25.33,25.35,25.3,25.33,16200.0,22.7226,22.7405,22.6957,22.7226,16200.0
2012-12-11 15:05:00,25.31,25.34,25.3,25.31,38100.0,22.7047,22.7316,22.6957,22.7047,38100.0
2012-12-11 15:10:00,25.32,25.32,25.28,25.3,18200.0,22.7136,22.7136,22.6778,22.6957,18200.0
2012-12-11 15:15:00,25.31,25.31,25.23,25.24,35200.0,22.7047,22.7047,22.6329,22.6419,35200.0
2012-12-11 15:20:00,25.23,25.24,25.18,25.19,70500.0,22.6329,22.6419,22.588,22.597,70500.0
2012-12-11 15:25:00,25.19,25.2,25.15,25.17,18200.0,22.597,22.606,22.5611,22.5791,18200.0
2012-12-11 15:30:00,25.18,25.19,25.1,25.13,34300.0,22.588,22.597,22.5163,22.5432,34300.0
2012-12-11 15:35:00,25.13,25.13,25.01,25.03,30300.0,22.5432,22.5432,22.4355,22.4535,30300.0
2012-12-11 15:40:00,25.03,25.05,25.0,25.01,32400.0,22.4535,22.4714,22.4266,22.4355,32400.0
2012-12-11 15:45:00,25.01,25.12,25.0,25.08,39800.0,22.4355,22.5342,22.4266,22.4983,39800.0
2012-12-11 15:50:00,25.07,25.09,25.02,25.02,43000.0,22.4894,22.5073,22.4445,22.4445,43000.0
2012-12-11 15:55:00,25.02,25.06,25.01,25.04,74500.0,22.4445,22.4804,22.4355,22.4625,74500.0
2012-12-12 09:30:00,24.99,25.36,24.94,25.28,49800.0,22.4176,22.7495,22.3728,22.6778,49800.0
2012-12-12 09:35:00,25.26,25.26,25.19,25.25,11200.0,22.6598,22.6598,22.597,22.6508,11200.0
2012-12-12 09:40:00,25.28,25.34,25.24,25.24,9600.0,22.6778,22.7316,22.6419,22.6419,9600.0
2012-12-12 09:45:00,25.24,25.24,25.13,25.21,16100.0,22.6419,22.6419,22.5432,22.615,16100.0
2012-12-12 09:50:00,25.21,25.21,25.1,25.13,14800.0,22.615,22.615,22.5163,22.5432,14800.0
2012-12-12 09:55:00,25.13,25.25,25.13,25.21,11000.0,22.5432,22.6508,22.5432,22.615,11000.0
2012-12-12 10:00:00,25.2,25.2,24.95,25.15,72200.0,22.606,22.606,22.3817,22.5611,72200.0
2012-12-12 10:05:00,25.16,25.18,25.14,25.15,10900.0,22.5701,22.588,22.5522,22.5611,10900.0
2012-12-12 10:10:00,25.15,25.2,25.11,25.2,20500.0,22.5611,22.606,22.5253,22.606,20500.0
2012-12-12 10:15:00,25.18,25.25,25.18,25.23,18700.0,22.588,22.6508,22.588,22.6329,18700.0
2012-12-12 10:20:00,25.21,25.27,25.21,25.27,4900.0,22.615,22.6688,22.615,22.6688,4900.0
2012-12-12 10:25:00,25.27,25.33,25.27,25.33,5300.0,22.6688,22.7226,22.6688,22.7226,5300.0
2012-12-12 10:30:00,25.33,25.36,25.32,25.35,12400.0,22.7226,22.7495,22.7136,22.7405,12400.0
2012-12-12 10:35:00,25.35,25.37,25.3,25.3,12400.0,22.7405,22.7585,22.6957,22.6957,12400.0
2012-12-12 10:40:00,25.28,25.34,25.28,25.3,5200.0,22.6778,22.7316,22.6778,22.6957,5200.0
2012-12-12 10:45:00,25.3,25.32,25.23,25.28,10000.0,22.6957,22.7136,22.6329,22.6778,10000.0
2012-12-12 10:50:00,25.29,25.3,25.18,25.19,5400.0,22.6867,22.6957,22.588,22.597,5400.0
2012-12-12 10:55:00,25.21,25.24,25.14,25.17,8300.0,22.615,22.6419,22.5522,22.5791,8300.0
2012-12-12 11:00:00,25.17,25.19,25.12,25.12,4400.0,22.5791,22.597,22.5342,22.5342,4400.0
2012-12-12 11:05:00,25.12,25.16,25.02,25.02,7000.0,22.5342,22.5701,22.4445,22.4445,7000.0
2012-12-12 11:10:00,25.03,25.12,25.03,25.03,17700.0,22.4535,22.5342,22.4535,22.4535,17700.0
2012-12-12 11:15:00,25.02,25.07,24.99,25.03,17900.0,22.4445,22.4894,22.4176,22.4535,17900.0
2012-12-12 11:20:00,25.01,25.03,24.99,24.99,15800.0,22.4355,22.4535,22.4176,22.4176,15800.0
2012-12-12 11:25:00,25.0,25.03,25.0,25.01,4000.0,22.4266,22.4535,22.4266,22.4355,4000.0
2012-12-12 11:30:00,25.0,25.05,25.0,25.03,4500.0,22.4266,22.4714,22.4266,22.4535,4500.0
2012-12-12 11:35:00,25.03,25.1,25.03,25.1,4100.0,22.4535,22.5163,22.4535,22.5163,4100.0
2012-12-12 11:40:00,25.09,25.1,25.05,25.05,2800.0,22.5073,22.5163,22.4714,22.4714,2800.0
2012-12-12 11:45:00,25.05,25.05,25.0,25.01,7700.0,22.4714,22.4714,22.4266,22.4355,7700.0
2012-12-12 11:50:00,25.01,25.06,25.0,25.06,3700.0,22.4355,22.4804,22.4266,22.4804,3700.0
2012-12-12 11:55:00,25.06,25.06,25.01,25.01,5300.0,22.4804,22.4804,22.4355,22.4355,5300.0
2012-12-12 12:00:00,25.02,25.04,25.02,25.04,5800.0,22.4445,22.4625,22.4445,22.4625,5800.0
2012-12-12 12:05:00,25.03,25.05,25.02,25.03,4200.0,22.4535,22.4714,22.4445,22.4535,4200.0
2012-12-12 12:10:00,25.01,25.05,25.0,25.05,7600.0,22.4355,22.4714,22.4266,22.4714,7600.0
2012-12-12 12:15:00,25.05,25.05,25.01,25.02,5900.0,22.4714,22.4714,22.4355,22.4445,5900.0
2012-12-12 12:20:00,25.02,25.08,25.02,25.08,5900.0,22.4445,22.4983,22.4445,22.4983,5900.0
2012-12-12 12:25:00,25.06,25.13,25.06,25.1,6700.0,22.4804,22.5432,22.4804,22.5163,6700.0
2012-12-12 12:30:00,25.1,25.21,25.04,25.12,18400.0,22.5163,22.615,22.4625,22.5342,18400.0
2012-12-12 12:35:00,25.11,25.19,25.11,25.19,3500.0,22.5253,22.597,22.5253,22.597,3500.0
2012-12-12 12:40:00,25.22,25.22,25.13,25.17,2900.0,22.6239,22.6239,22.5432,22.5791,2900.0
2012-12-12 12:45:00,25.17,25.23,25.17,25.23,1600.0,22.5791,22.6329,22.5791,22.6329,1600.0
2012-12-12 12:50:00,25.21,25.33,25.21,25.27,4900.0,22.615,22.7226,22.615,22.6688,4900.0
2012-12-12 12:55:00,25.27,25.3,25.22,25.22,8400.0,22.6688,22.6957,22.6239,22.6239,8400.0
2012-12-12 13:00:00,25.21,25.25,25.21,25.23,1600.0,22.615,22.6508,22.615,22.6329,1600.0
2012-12-12 13:05:00,25.17,25.17,25.13,25.14,2900.0,22.5791,22.5791,22.5432,22.5522,2900.0
2012-12-12 13:10:00,25.15,25.15,25.03,25.06,5900.0,22.5611,22.5611,22.4535,22.4804,5900.0
2012-12-12 13:15:00,25.06,25.08,25.05,25.06,6800.0,22.4804,22.4983,22.4714,22.4804,6800.0
2012-12-12 13:20:00,25.07,25.12,25.06,25.11,3700.0,22.4894,22.5342,22.4804,22.5253,3700.0
2012-12-12 13:25:00,25.11,25.11,25.06,25.06,2400.0,22.5253,22.5253,22.4804,22.4804,2400.0
2012-12-12 13:30:00,25.06,25.16,25.06,25.13,22200.0,22.4804,22.5701,22.4804,22.5432,22200.0
2012-12-12 13:35:00,25.14,25.14,25.12,25.12,2500.0,22.5522,22.5522,22.5342,22.5342,2500.0
2012-12-12 13:40:00,25.13,25.13,25.06,25.11,4100.0,22.5432,22.5432,22.4804,22.5253,4100.0
2012-12-12 13:45:00,25.11,25.16,25.1,25.16,4700.0,22.5253,22.5701,22.5163,22.5701,4700.0
2012-12-12 13:50:00,25.17,25.18,25.13,25.18,4200.0,22.5791,22.588,22.5432,22.588,4200.0
2012-12-12 13:55:00,25.18,25.23,25.18,25.19,7700.0,22.588,22.6329,22.588,22.597,7700.0
2012-12-12 14:00:00,25.18,25.2,25.13,25.13,2800.0,22.588,22.606,22.5432,22.5432,2800.0
2012-12-12 14:05:00,25.13,25.19,25.09,25.19,6300.0,22.5432,22.597,22.5073,22.597,6300.0
2012-12-12 14:10:00,25.19,25.21,25.17,25.19,27300.0,22.597,22.615,22.5791,22.597,27300.0
2012-12-12 14:15:00,25.19,25.26,25.18,25.26,7900.0,22.597,22.6598,22.588,22.6598,7900.0
2012-12-12 14:20:00,25.24,25.27,25.21,25.27,26400.0,22.6419,22.6688,22.615,22.6688,26400.0
2012-12-12 14:25:00,25.27,25.3,25.22,25.3,9200.0,22.6688,22.6957,22.6239,22.6957,9200.0
2012-12-12 14:30:00,25.29,25.3,25.25,25.3,6300.0,22.6867,22.6957,22.6508,22.6957,6300.0
2012-12-12 14:35:00,25.3,25.32,25.28,25.31,7100.0,22.6957,22.7136,22.6778,22.7047,7100.0
2012-12-12 14:40:00,25.29,25.33,25.28,25.33,5600.0,22.6867,22.7226,22.6778,22.7226,5600.0
2012-12-12 14:45:00,25.33,25.41,25.33,25.41,18500.0,22.7226,22.7944,22.7226,22.7944,18500.0
2012-12-12 14:50:00,25.42,25.43,25.38,25.38,7000.0,22.8033,22.8123,22.7675,22.7675,7000.0
2012-12-12 14:55:00,25.36,25.36,25.28,25.3,5500.0,22.7495,22.7495,22.6778,22.6957,5500.0
2012-12-12 15:00:00,25.29,25.29,25.17,25.25,8400.0,22.6867,22.6867,22.5791,22.6508,8400.0
2012-12-12 15:05:00,25.24,25.27,25.23,25.25,10000.0,22.6419,22.6688,22.6329,22.6508,10000.0
2012-12-12 15:10:00,25.24,25.25,25.21,25.21,6500.0,22.6419,22.6508,22.615,22.615,6500.0
2012-12-12 15:15:00,25.22,25.26,25.22,25.24,4900.0,22.6239,22.6598,22.6239,22.6419,4900.0
2012-12-12 15:20:00,25.25,25.25,25.2,25.22,4700.0,22.6508,22.6508,22.606,22.6239,4700.0
2012-12-12 15:25:00,25.22,25.23,25.09,25.11,19600.0,22.6239,22.6329,22.5073,22.5253,19600.0
2012-12-12 15:30:00,25.12,25.16,25.09,25.1,15100.0,22.5342,22.5701,22.5073,22.5163,15100.0
2012-12-12 15:35:00,25.08,25.09,25.03,25.04,21300.0,22.4983,22.5073,22.4535,22.4625,21300.0
2012-12-12 15:40:00,25.05,25.08,25.03,25.05,35200.0,22.4714,22.4983,22.4535,22.4714,35200.0
2012-12-12 15:45:00,25.04,25.08,25.04,25.08,18000.0,22.4625,22.4983,22.4625,22.4983,18000.0
2012-12-12 15:50:00,25.07,25.1,25.05,25.09,12000.0,22.4894,22.5163,22.4714,22.5073,12000.0
2012-12-12 15:55:00,25.1,25.13,25.05,25.13,23000.0,22.5163,22.5432,22.4714,22.5432,23000.0
2012-12-13 09:30:00,24.96,25.08,24.96,25.08,6000.0,22.3907,22.4983,22.3907,22.4983,6000.0
2012-12-13 09:35:00,25.08,25.14,25.07,25.13,6500.0,22.4983,22.5522,22.4894,22.5432,6500.0
2012-12-13 09:40:00,25.16,25.23,25.14,25.23,11500.0,22.5701,22.6329,22.5522,22.6329,11500.0
2012-12-13 09:45:00,25.21,25.24,25.17,25.24,11700.0,22.615,22.6419,22.5791,22.6419,11700.0
2012-12-13 09:50:00,25.21,25.22,25.19,25.2,3400.0,22.615,22.6239,22.597,22.606,3400.0
2012-12-13 09:55:00,25.2,25.24,25.19,25.24,4700.0,22.606,22.6419,22.597,22.6419,4700.0
2012-12-13 10:00:00,25.2,25.22,25.19,25.22,2300.0,22.606,22.6239,22.597,22.6239,2300.0
2012-12-13 10:05:00,25.19,25.22,25.18,25.19,2600.0,22.597,22.6239,22.588,22.597,2600.0
2012-12-13 10:10:00,25.21,25.25,25.21,25.25,3400.0,22.615,22.6508,22.615,22.6508,3400.0
2012-12-13 10:15:00,25.25,25.28,25.23,25.27,3100.0,22.6508,22.6778,22.6329,22.6688,3100.0
2012-12-13 10:20:00,25.26,25.31,25.26,25.3,5000.0,22.6598,22.7047,22.6598,22.6957,5000.0
2012-12-13 10:25:00,25.31,25.31,25.25,25.25,1900.0,22.7047,22.7047,22.6508,22.6508,1900.0
2012-12-13 10:30:00,25.25,25.3,25.24,25.25,9200.0,22.6508,22.6957,22.6419,22.6508,9200.0
2012-12-13 10:35:00,25.25,25.26,25.23,25.25,2500.0,22.6508,22.6598,22.6329,22.6508,2500.0
2012-12-13 10:40:00,25.25,25.29,25.19,25.21,62600.0,22.6508,22.6867,22.597,22.615,62600.0
2012-12-13 10:45:00,25.22,25.26,25.22,25.24,3700.0,22.6239,22.6598,22.6239,22.6419,3700.0
2012-12-13 10:50:00,25.23,25.23,25.17,25.18,8400.0,22.6329,22.6329,22.5791,22.588,8400.0
2012-12-13 10:55:00,25.17,25.19,25.17,25.18,4200.0,22.5791,22.597,22.5791,22.588,4200.0
2012-12-13 11:00:00,25.18,25.18,25.18,25.18,600.0,22.588,22.588,22.588,22.588,600.0
2012-12-13 11:05:00,25.16,25.2,25.16,25.18,19400.0,22.5701,22.606,22.5701,22.588,19400.0
2012-12-13 11:10:00,25.18,25.19,25.1,25.11,16100.0,22.588,22.597,22.5163,22.5253,16100.0
2012-12-13 11:15:00,25.1,25.12,25.09,25.11,34300.0,22.5163,22.5342,22.5073,22.5253,34300.0
2012-12-13 11:20:00,25.12,25.14,25.03,25.03,18600.0,22.5342,22.5522,22.4535,22.4535,18600.0
2012-12-13 11:25:00,25.03,25.03,24.97,24.99,13700.0,22.4535,22.4535,22.3997,22.4176,13700.0
2012-12-13 11:30:00,24.98,25.03,24.98,25.03,11900.0,22.4086,22.4535,22.4086,22.4535,11900.0
2012-12-13 11:35:00,25.02,25.08,25.02,25.04,3100.0,22.4445,22.4983,22.4445,22.4625,3100.0
2012-12-13 11:40:00,25.05,25.05,25.0,25.02,3600.0,22.4714,22.4714,22.4266,22.4445,3600.0
2012-12-13 11:45:00,25.01,25.05,25.01,25.01,2900.0,22.4355,22.4714,22.4355,22.4355,2900.0
2012-12-13 11:50:00,25.0,25.03,24.99,25.03,4700.0,22.4266,22.4535,22.4176,22.4535,4700.0
2012-12-13 11:55:00,25.02,25.05,25.02,25.05,1700.0,22.4445,22.4714,22.4445,22.4714,1700.0
2012-12-13 12:00:00,25.03,25.07,25.03,25.07,1700.0,22.4535,22.4894,22.4535,22.4894,1700.0
2012-12-13 12:05:00,25.06,25.08,25.06,25.08,3300.0,22.4804,22.4983,22.4804,22.4983,3300.0
2012-12-13 12:10:00,25.07,25.08,25.05,25.08,20500.0,22.4894,22.4983,22.4714,22.4983,20500.0
2012-12-13 12:15:00,25.07,25.08,25.0,25.02,11300.0,22.4894,22.4983,22.4266,22.4445,11300.0
2012-12-13 12:20:00,25.02,25.03,25.01,25.03,1000.0,22.4445,22.4535,22.4355,22.4535,1000.0
2012-12-13 12:25:00,25.03,25.05,24.91,24.91,8100.0,22.4535,22.4714,22.3458,22.3458,8100.0
2012-12-13 12:30:00,24.91,24.92,24.87,24.92,9200.0,22.3458,22.3548,22.31,22.3548,9200.0
2012-12-13 12:35:00,24.91,24.92,24.89,24.89,4800.0,22.3458,22.3548,22.3279,22.3279,4800.0
2012-12-13 12:40:00,24.88,24.89,24.81,24.84,6900.0,22.3189,22.3279,22.2561,22.283,6900.0
2012-12-13 12:45:00,24.83,24.89,24.83,24.89,6400.0,22.2741,22.3279,22.2741,22.3279,6400.0
2012-12-13 12:50:00,24.92,24.94,24.88,24.94,3800.0,22.3548,22.3728,22.3189,22.3728,3800.0
2012-12-13 12:55:00,24.95,24.97,24.93,24.96,8900.0,22.3817,22.3997,22.3638,22.3907,8900.0
2012-12-13 13:00:00,24.95,24.98,24.94,24.98,3300.0,22.3817,22.4086,22.3728,22.4086,3300.0
2012-12-13 13:05:00,24.98,24.98,24.96,24.96,3500.0,22.4086,22.4086,22.3907,22.3907,3500.0
2012-12-13 13:10:00,24.96,24.97,24.94,24.97,58500.0,22.3907,22.3997,22.3728,22.3997,58500.0
2012-12-13 13:15:00,24.95,24.96,24.95,24.96,2400.0,22.3817,22.3907,22.3817,22.3907,2400.0
2012-12-13 13:20:00,24.96,25.01,24.96,25.01,3100.0,22.3907,22.4355,22.3907,22.4355,3100.0
2012-12-13 13:25:00,25.0,25.01,24.99,24.99,500.0,22.4266,22.4355,22.4176,22.4176,500.0
2012-12-13 13:30:00,25.0,25.02,24.92,25.02,17300.0,22.4266,22.4445,22.3548,22.4445,17300.0
2012-12-13 13:35:00,25.02,25.03,25.0,25.0,4000.0,22.4445,22.4535,22.4266,22.4266,4000.0
2012-12-13 13:40:00,25.01,25.01,25.0,25.01,3600.0,22.4355,22.4355,22.4266,22.4355,3600.0
2012-12-13 13:45:00,25.02,25.02,25.0,25.01,2700.0,22.4445,22.4445,22.4266,22.4355,2700.0
2012-12-13 13:50:00,25.01,25.02,25.0,25.01,1000.0,22.4355,22.4445,22.4266,22.4355,1000.0
2012-12-13 13:55:00,25.01,25.03,25.0,25.03,2900.0,22.4355,22.4535,22.4266,22.4535,2900.0
2012-12-13 14:00:00,25.01,25.03,24.99,25.0,7300.0,22.4355,22.4535,22.4176,22.4266,7300.0
2012-12-13 14:05:00,25.0,25.03,24.99,25.01,7400.0,22.4266,22.4535,22.4176,22.4355,7400.0
2012-12-13 14:10:00,25.0,25.01,24.99,25.0,4900.0,22.4266,22.4355,22.4176,22.4266,4900.0
2012-12-13 14:15:00,25.0,25.01,24.98,25.0,16400.0,22.4266,22.4355,22.4086,22.4266,16400.0
2012-12-13 14:20:00,25.0,25.03,24.99,25.02,10500.0,22.4266,22.4535,22.4176,22.4445,10500.0
2012-12-13 14:25:00,25.01,25.04,25.0,25.04,4600.0,22.4355,22.4625,22.4266,22.4625,4600.0
2012-12-13 14:30:00,25.03,25.04,25.03,25.04,2100.0,22.4535,22.4625,22.4535,22.4625,2100.0
2012-12-13 14:35:00,25.04,25.05,25.0,25.02,8200.0,22.4625,22.4714,22.4266,22.4445,8200.0
2012-12-13 14:40:00,25.01,25.02,24.99,25.01,3000.0,22.4355,22.4445,22.4176,22.4355,3000.0
2012-12-13 14:45:00,25.02,25.02,25.0,25.02,2100.0,22.4445,22.4445,22.4266,22.4445,2100.0
2012-12-13 14:50:00,25.02,25.02,25.0,25.02,1800.0,22.4445,22.4445,22.4266,22.4445,1800.0
2012-12-13 14:55:00,25.01,25.02,24.99,25.01,4200.0,22.4355,22.4445,22.4176,22.4355,4200.0
2012-12-13 15:00:00,25.01,25.03,25.0,25.01,6200.0,22.4355,22.4535,22.4266,22.4355,6200.0
2012-12-13 15:05:00,25.01,25.02,24.99,25.0,22700.0,22.4355,22.4445,22.4176,22.4266,22700.0
2012-12-13 15:10:00,25.0,25.01,24.96,25.0,28300.0,22.4266,22.4355,22.3907,22.4266,28300.0
2012-12-13 15:15:00,24.99,25.0,24.98,24.98,6200.0,22.4176,22.4266,22.4086,22.4086,6200.0
2012-12-13 15:20:00,24.98,24.99,24.97,24.97,6100.0,22.4086,22.4176,22.3997,22.3997,6100.0
2012-12-13 15:25:00,24.98,25.02,24.98,25.02,7200.0,22.4086,22.4445,22.4086,22.4445,7200.0
2012-12-13 15:30:00,25.01,25.02,24.99,25.01,5600.0,22.4355,22.4445,22.4176,22.4355,5600.0
2012-12-13 15:35:00,25.0,25.08,25.0,25.06,11500.0,22.4266,22.4983,22.4266,22.4804,11500.0
2012-12-13 15:40:00,25.06,25.12,25.05,25.05,11200.0,22.4804,22.5342,22.4714,22.4714,11200.0
2012-12-13 15:45:00,25.04,25.09,25.03,25.04,9100.0,22.4625,22.5073,22.4535,22.4625,9100.0
2012-12-13 15:50:00,25.05,25.09,25.04,25.06,7700.0,22.4714,22.5073,22.4625,22.4804,7700.0
2012-12-13 15:55:00,25.06,25.06,24.98,24.99,26200.0,22.4804,22.4804,22.4086,22.4176,26200.0
2012-12-14 09:30:00,24.82,24.86,24.68,24.83,43900.0,22.2651,22.301,22.1395,22.2741,43900.0
2012-12-14 09:35:00,24.76,24.85,24.74,24.8,23300.0,22.2113,22.292,22.1933,22.2472,23300.0
2012-12-14 09:40:00,24.8,24.95,24.78,24.95,10700.0,22.2472,22.3817,22.2292,22.3817,10700.0
2012-12-14 09:45:00,24.97,24.97,24.85,24.86,4500.0,22.3997,22.3997,22.292,22.301,4500.0
2012-12-14 09:50:00,24.86,24.9,24.74,24.76,6100.0,22.301,22.3369,22.1933,22.2113,6100.0
2012-12-14 09:55:00,24.76,24.8,24.73,24.75,5700.0,22.2113,22.2472,22.1844,22.2023,5700.0
2012-12-14 10:00:00,24.75,24.83,24.74,24.81,15100.0,22.2023,22.2741,22.1933,22.2561,15100.0
2012-12-14 10:05:00,24.79,24.81,24.74,24.75,5100.0,22.2382,22.2561,22.1933,22.2023,5100.0
2012-12-14 10:10:00,24.75,24.91,24.72,24.86,16100.0,22.2023,22.3458,22.1754,22.301,16100.0
2012-12-14 10:15:00,24.82,24.82,24.71,24.73,7400.0,22.2651,22.2651,22.1664,22.1844,7400.0
2012-12-14 10:20:00,24.74,24.84,24.73,24.83,9000.0,22.1933,22.283,22.1844,22.2741,9000.0
2012-12-14 10:25:00,24.85,24.88,24.84,24.87,2100.0,22.292,22.3189,22.283,22.31,2100.0
2012-12-14 10:30:00,24.86,24.86,24.75,24.81,15500.0,22.301,22.301,22.2023,22.2561,15500.0
2012-12-14 10:35:00,24.81,24.84,24.76,24.83,18100.0,22.2561,22.283,22.2113,22.2741,18100.0
2012-12-14 10:40:00,24.81,24.82,24.77,24.8,38100.0,22.2561,22.2651,22.2203,22.2472,38100.0
2012-12-14 10:45:00,24.81,24.82,24.8,24.81,14500.0,22.2561,22.2651,22.2472,22.2561,14500.0
2012-12-14 10:50:00,24.8,24.93,24.8,24.93,6200.0,22.2472,22.3638,22.2472,22.3638,6200.0
2012-12-14 10:55:00,24.92,24.95,24.86,24.87,7200.0,22.3548,22.3817,22.301,22.31,7200.0
2012-12-14 11:00:00,24.86,24.87,24.74,24.74,7900.0,22.301,22.31,22.1933,22.1933,7900.0
2012-12-14 11:05:00,24.74,24.82,24.73,24.82,5900.0,22.1933,22.2651,22.1844,22.2651,5900.0
2012-12-14 11:10:00,24.79,24.79,24.72,24.75,4800.0,22.2382,22.2382,22.1754,22.2023,4800.0
2012-12-14 11:15:00,24.75,24.75,24.71,24.71,8100.0,22.2023,22.2023,22.1664,22.1664,8100.0
2012-12-14 11:20:00,24.71,24.77,24.7,24.71,13800.0,22.1664,22.2203,22.1575,22.1664,13800.0
2012-12-14 11:25:00,24.71,24.72,24.65,24.66,11600.0,22.1664,22.1754,22.1126,22.1216,11600.0
2012-12-14 11:30:00,24.66,24.67,24.64,24.65,9500.0,22.1216,22.1305,22.1036,22.1126,9500.0
2012-12-14 11:35:00,24.64,24.64,24.56,24.59,19500.0,22.1036,22.1036,22.0319,22.0588,19500.0
2012-12-14 11:40:00,24.58,24.59,24.53,24.55,22600.0,22.0498,22.0588,22.005,22.0229,22600.0
2012-12-14 11:45:00,24.55,24.58,24.5,24.51,4800.0,22.0229,22.0498,21.978,21.987,4800.0
2012-12-14 11:50:00,24.51,24.54,24.51,24.54,600.0,21.987,22.0139,21.987,22.0139,600.0
2012-12-14 11:55:00,24.53,24.54,24.51,24.54,2600.0,22.005,22.0139,21.987,22.0139,2600.0
2012-12-14 12:00:00,24.53,24.61,24.53,24.59,2100.0,22.005,22.0767,22.005,22.0588,2100.0
2012-12-14 12:05:00,24.57,24.58,24.57,24.58,200.0,22.0408,22.0498,22.0408,22.0498,200.0
2012-12-14 12:10:00,24.58,24.64,24.58,24.61,8100.0,22.0498,22.1036,22.0498,22.0767,8100.0
2012-12-14 12:15:00,24.6,24.73,24.6,24.73,20200.0,22.0678,22.1844,22.0678,22.1844,20200.0
2012-12-14 12:20:00,24.7,24.72,24.7,24.71,1700.0,22.1575,22.1754,22.1575,22.1664,1700.0
2012-12-14 12:25:00,24.69,24.7,24.69,24.7,900.0,22.1485,22.1575,22.1485,22.1575,900.0
2012-12-14 12:30:00,24.7,24.71,24.69,24.69,1800.0,22.1575,22.1664,22.1485,22.1485,1800.0
2012-12-14 12:35:00,24.68,24.68,24.67,24.67,300.0,22.1395,22.1395,22.1305,22.1305,300.0
2012-12-14 12:40:00,24.66,24.66,24.65,24.65,1500.0,22.1216,22.1216,22.1126,22.1126,1500.0
2012-12-14 12:45:00,24.67,24.69,24.67,24.69,1300.0,22.1305,22.1485,22.1305,22.1485,1300.0
2012-12-14 12:50:00,24.7,24.71,24.68,24.68,1600.0,22.1575,22.1664,22.1395,22.1395,1600.0
2012-12-14 12:55:00,24.65,24.66,24.65,24.65,5000.0,22.1126,22.1216,22.1126,22.1126,5000.0
2012-12-14 13:00:00,24.65,24.66,24.65,24.66,2200.0,22.1126,22.1216,22.1126,22.1216,2200.0
2012-12-14 13:05:00,24.66,24.68,24.66,24.68,600.0,22.1216,22.1395,22.1216,22.1395,600.0
2012-12-14 13:10:00,24.67,24.68,24.65,24.67,1900.0,22.1305,22.1395,22.1126,22.1305,1900.0
2012-12-14 13:15:00,24.67,24.68,24.66,24.68,1400.0,22.1305,22.1395,22.1216,22.1395,1400.0
2012-12-14 13:20:00,24.69,24.69,24.65,24.65,4000.0,22.1485,22.1485,22.1126,22.1126,4000.0
2012-12-14 13:25:00,24.65,24.66,24.64,24.65,4800.0,22.1126,22.1216,22.1036,22.1126,4800.0
2012-12-14 13:30:00,24.66,24.66,24.66,24.66,200.0,22.1216,22.1216,22.1216,22.1216,200.0
2012-12-14 13:35:00,24.65,24.71,24.64,24.71,3500.0,22.1126,22.1664,22.1036,22.1664,3500.0
2012-12-14 13:40:00,24.72,24.73,24.64,24.64,4000.0,22.1754,22.1844,22.1036,22.1036,4000.0
2012-12-14 13:45:00,24.65,24.69,24.65,24.69,2100.0,22.1126,22.1485,22.1126,22.1485,2100.0
2012-12-14 13:50:00,24.69,24.69,24.66,24.66,2900.0,22.1485,22.1485,22.1216,22.1216,2900.0
2012-12-14 13:55:00,24.66,24.67,24.65,24.66,4000.0,22.1216,22.1305,22.1126,22.1216,4000.0
2012-12-14 14:00:00,24.67,24.68,24.64,24.64,3600.0,22.1305,22.1395,22.1036,22.1036,3600.0
2012-12-14 14:05:00,24.65,24.65,24.64,24.64,1300.0,22.1126,22.1126,22.1036,22.1036,1300.0
2012-12-14 14:10:00,24.64,24.64,24.59,24.6,2500.0,22.1036,22.1036,22.0588,22.0678,2500.0
2012-12-14 14:15:00,24.61,24.62,24.6,24.6,4100.0,22.0767,22.0857,22.0678,22.0678,4100.0
2012-12-14 14:20:00,24.59,24.61,24.59,24.6,7700.0,22.0588,22.0767,22.0588,22.0678,7700.0
2012-12-14 14:25:00,24.6,24.61,24.59,24.59,3200.0,22.0678,22.0767,22.0588,22.0588,3200.0
2012-12-14 14:30:00,24.59,24.59,24.57,24.59,26200.0,22.0588,22.0588,22.0408,22.0588,26200.0
2012-12-14 14:35:00,24.57,24.59,24.57,24.58,5200.0,22.0408,22.0588,22.0408,22.0498,5200.0
2012-12-14 14:40:00,24.59,24.59,24.54,24.55,11300.0,22.0588,22.0588,22.0139,22.0229,11300.0
2012-12-14 14:45:00,24.55,24.55,24.54,24.55,2000.0,22.0229,22.0229,22.0139,22.0229,2000.0
2012-12-14 14:50:00,24.54,24.55,24.54,24.54,8500.0,22.0139,22.0229,22.0139,22.0139,8500.0
2012-12-14 14:55:00,24.53,24.54,24.5,24.5,32800.0,22.005,22.0139,21.978,21.978,32800.0
2012-12-14 15:00:00,24.51,24.55,24.5,24.55,10800.0,21.987,22.0229,21.978,22.0229,10800.0
2012-12-14 15:05:00,24.55,24.56,24.51,24.51,7900.0,22.0229,22.0319,21.987,21.987,7900.0
2012-12-14 15:10:00,24.52,24.57,24.52,24.57,8400.0,21.996,22.0408,21.996,22.0408,8400.0
2012-12-14 15:15:00,24.57,24.57,24.52,24.52,4900.0,22.0408,22.0408,21.996,21.996,4900.0
2012-12-14 15:20:00,24.52,24.55,24.51,24.55,10100.0,21.996,22.0229,21.987,22.0229,10100.0
2012-12-14 15:25:00,24.53,24.56,24.5,24.55,7100.0,22.005,22.0319,21.978,22.0229,7100.0
2012-12-14 15:30:00,24.56,24.58,24.55,24.57,6500.0,22.0319,22.0498,22.0229,22.0408,6500.0
2012-12-14 15:35:00,24.58,24.6,24.57,24.58,5600.0,22.0498,22.0678,22.0408,22.0498,5600.0
2012-12-14 15:40:00,24.58,24.6,24.57,24.59,6300.0,22.0498,22.0678,22.0408,22.0588,6300.0
2012-12-14 15:45:00,24.59,24.61,24.58,24.6,8600.0,22.0588,22.0767,22.0498,22.0678,8600.0
2012-12-14 15:50:00,24.59,24.59,24.51,24.52,22700.0,22.0588,22.0588,21.987,21.996,22700.0
2012-12-14 15:55:00,24.52,24.52,24.5,24.5,65500.0,21.996,21.996,21.978,21.978,65500.0
2012-12-17 09:30:00,24.42,24.63,24.42,24.59,7700.0,21.9063,22.0947,21.9063,22.0588,7700.0
2012-12-17 09:35:00,24.63,24.74,24.63,24.7,4000.0,22.0947,22.1933,22.0947,22.1575,4000.0
2012-12-17 09:40:00,24.71,24.79,24.71,24.79,2400.0,22.1664,22.2382,22.1664,22.2382,2400.0
2012-12-17 09:45:00,24.88,24.89,24.85,24.85,2100.0,22.3189,22.3279,22.292,22.292,2100.0
2012-12-17 09:50:00,24.84,24.87,24.75,24.87,6000.0,22.283,22.31,22.2023,22.31,6000.0
2012-12-17 09:55:00,24.84,24.85,24.82,24.85,1000.0,22.283,22.292,22.2651,22.292,1000.0
2012-12-17 10:00:00,24.86,24.86,24.81,24.85,4000.0,22.301,22.301,22.2561,22.292,4000.0
2012-12-17 10:05:00,24.82,24.96,24.81,24.96,13500.0,22.2651,22.3907,22.2561,22.3907,13500.0
2012-12-17 10:10:00,24.96,25.0,24.92,24.96,9400.0,22.3907,22.4266,22.3548,22.3907,9400.0
2012-12-17 10:15:00,24.92,24.96,24.85,24.85,10500.0,22.3548,22.3907,22.292,22.292,10500.0
2012-12-17 10:20:00,24.88,24.88,24.85,24.88,3300.0,22.3189,22.3189,22.292,22.3189,3300.0
2012-12-17 10:25:00,24.88,24.96,24.87,24.96,1900.0,22.3189,22.3907,22.31,22.3907,1900.0
2012-12-17 10:30:00,24.97,25.05,24.96,25.0,10000.0,22.3997,22.4714,22.3907,22.4266,10000.0
2012-12-17 10:35:00,25.04,25.09,25.01,25.07,16000.0,22.4625,22.5073,22.4355,22.4894,16000.0
2012-12-17 10:40:00,25.06,25.07,25.01,25.06,2400.0,22.4804,22.4894,22.4355,22.4804,2400.0
2012-12-17 10:45:00,25.06,25.1,25.06,25.1,3900.0,22.4804,22.5163,22.4804,22.5163,3900.0
2012-12-17 10:50:00,25.11,25.17,25.1,25.16,8900.0,22.5253,22.5791,22.5163,22.5701,8900.0
2012-12-17 10:55:00,25.14,25.15,25.06,25.15,6000.0,22.5522,22.5611,22.4804,22.5611,6000.0
2012-12-17 11:00:00,25.15,25.24,25.15,25.24,14100.0,22.5611,22.6419,22.5611,22.6419,14100.0
2012-12-17 11:05:00,25.24,25.25,25.2,25.25,6100.0,22.6419,22.6508,22.606,22.6508,6100.0
2012-12-17 11:10:00,25.25,25.33,25.24,25.32,7800.0,22.6508,22.7226,22.6419,22.7136,7800.0
2012-12-17 11:15:00,25.31,25.35,25.29,25.34,6600.0,22.7047,22.7405,22.6867,22.7316,6600.0
2012-12-17 11:20:00,25.34,25.36,25.27,25.27,5600.0,22.7316,22.7495,22.6688,22.6688,5600.0
2012-12-17 11:25:00,25.28,25.28,25.18,25.21,11100.0,22.6778,22.6778,22.588,22.615,11100.0
2012-12-17 11:30:00,25.21,25.35,25.21,25.34,57400.0,22.615,22.7405,22.615,22.7316,57400.0
2012-12-17 11:35:00,25.34,25.43,25.32,25.37,27400.0,22.7316,22.8123,22.7136,22.7585,27400.0
2012-12-17 11:40:00,25.37,25.4,25.29,25.3,26800.0,22.7585,22.7854,22.6867,22.6957,26800.0
2012-12-17 11:45:00,25.31,25.37,25.3,25.32,16300.0,22.7047,22.7585,22.6957,22.7136,16300.0
2012-12-17 11:50:00,25.32,25.35,25.25,25.35,8800.0,22.7136,22.7405,22.6508,22.7405,8800.0
2012-12-17 11:55:00,25.35,25.37,25.29,25.3,5700.0,22.7405,22.7585,22.6867,22.6957,5700.0
2012-12-17 12:00:00,25.3,25.32,25.29,25.32,1300.0,22.6957,22.7136,22.6867,22.7136,1300.0
2012-12-17 12:05:00,25.32,25.34,25.29,25.33,9100.0,22.7136,22.7316,22.6867,22.7226,9100.0
2012-12-17 12:10:00,25.33,25.34,25.29,25.31,9300.0,22.7226,22.7316,22.6867,22.7047,9300.0
2012-12-17 12:15:00,25.29,25.3,25.28,25.3,3800.0,22.6867,22.6957,22.6778,22.6957,3800.0
2012-12-17 12:20:00,25.28,25.32,25.28,25.32,11500.0,22.6778,22.7136,22.6778,22.7136,11500.0
2012-12-17 12:25:00,25.32,25.34,25.31,25.34,7500.0,22.7136,22.7316,22.7047,22.7316,7500.0
2012-12-17 12:30:00,25.33,25.37,25.32,25.37,6800.0,22.7226,22.7585,22.7136,22.7585,6800.0
2012-12-17 12:35:00,25.38,25.44,25.37,25.43,11400.0,22.7675,22.8213,22.7585,22.8123,11400.0
2012-12-17 12:40:00,25.41,25.43,25.37,25.37,4600.0,22.7944,22.8123,22.7585,22.7585,4600.0
2012-12-17 12:45:00,25.37,25.41,25.36,25.4,2100.0,22.7585,22.7944,22.7495,22.7854,2100.0
2012-12-17 12:50:00,25.38,25.4,25.36,25.39,3400.0,22.7675,22.7854,22.7495,22.7764,3400.0
2012-12-17 12:55:00,25.38,25.41,25.38,25.39,3200.0,22.7675,22.7944,22.7675,22.7764,3200.0
2012-12-17 13:00:00,25.4,25.4,25.34,25.35,4000.0,22.7854,22.7854,22.7316,22.7405,4000.0
2012-12-17 13:05:00,25.34,25.34,25.3,25.3,3700.0,22.7316,22.7316,22.6957,22.6957,3700.0
2012-12-17 13:10:00,25.31,25.33,25.29,25.3,3800.0,22.7047,22.7226,22.6867,22.6957,3800.0
2012-12-17 13:15:00,25.31,25.32,25.27,25.29,10000.0,22.7047,22.7136,22.6688,22.6867,10000.0
2012-12-17 13:20:00,25.29,25.33,25.29,25.29,5000.0,22.6867,22.7226,22.6867,22.6867,5000.0
2012-12-17 13:25:00,25.3,25.3,25.25,25.26,4600.0,22.6957,22.6957,22.6508,22.6598,4600.0
2012-12-17 13:30:00,25.25,25.28,25.18,25.24,9400.0,22.6508,22.6778,22.588,22.6419,9400.0
2012-12-17 13:35:00,25.23,25.25,25.21,25.23,2500.0,22.6329,22.6508,22.615,22.6329,2500.0
2012-12-17 13:40:00,25.25,25.28,25.25,25.25,17900.0,22.6508,22.6778,22.6508,22.6508,17900.0
2012-12-17 13:45:00,25.26,25.26,25.25,25.26,7700.0,22.6598,22.6598,22.6508,22.6598,7700.0
2012-12-17 13:50:00,25.26,25.26,25.25,25.26,11600.0,22.6598,22.6598,22.6508,22.6598,11600.0
2012-12-17 13:55:00,25.25,25.26,25.22,25.22,3800.0,22.6508,22.6598,22.6239,22.6239,3800.0
2012-12-17 14:00:00,25.23,25.32,25.22,25.23,29700.0,22.6329,22.7136,22.6239,22.6329,29700.0
2012-12-17 14:05:00,25.23,25.23,25.14,25.15,9400.0,22.6329,22.6329,22.5522,22.5611,9400.0
2012-12-17 14:10:00,25.14,25.17,25.13,25.13,3000.0,22.5522,22.5791,22.5432,22.5432,3000.0
2012-12-17 14:15:00,25.14,25.14,25.09,25.1,10000.0,22.5522,22.5522,22.5073,22.5163,10000.0
2012-12-17 14:20:00,25.11,25.11,25.02,25.07,7800.0,22.5253,22.5253,22.4445,22.4894,7800.0
2012-12-17 14:25:00,25.07,25.13,25.05,25.12,7000.0,22.4894,22.5432,22.4714,22.5342,7000.0
2012-12-17 14:30:00,25.12,25.13,25.04,25.04,8100.0,22.5342,22.5432,22.4625,22.4625,8100.0
2012-12-17 14:35:00,25.05,25.06,25.02,25.04,11000.0,22.4714,22.4804,22.4445,22.4625,11000.0
2012-12-17 14:40:00,25.03,25.13,25.03,25.13,7200.0,22.4535,22.5432,22.4535,22.5432,7200.0
2012-12-17 14:45:00,25.13,25.14,25.11,25.13,4700.0,22.5432,22.5522,22.5253,22.5432,4700.0
2012-12-17 14:50:00,25.13,25.16,25.13,25.16,4200.0,22.5432,22.5701,22.5432,22.5701,4200.0
2012-12-17 14:55:00,25.16,25.25,25.16,25.21,8500.0,22.5701,22.6508,22.5701,22.615,8500.0
2012-12-17 15:00:00,25.21,25.25,25.2,25.25,5900.0,22.615,22.6508,22.606,22.6508,5900.0
2012-12-17 15:05:00,25.25,25.32,25.25,25.31,16900.0,22.6508,22.7136,22.6508,22.7047,16900.0
2012-12-17 15:10:00,25.31,25.33,25.3,25.3,4000.0,22.7047,22.7226,22.6957,22.6957,4000.0
2012-12-17 15:15:00,25.3,25.32,25.28,25.28,11100.0,22.6957,22.7136,22.6778,22.6778,11100.0
2012-12-17 15:20:00,25.27,25.27,25.25,25.27,3600.0,22.6688,22.6688,22.6508,22.6688,3600.0
2012-12-17 15:25:00,25.27,25.31,25.26,25.29,11500.0,22.6688,22.7047,22.6598,22.6867,11500.0
2012-12-17 15:30:00,25.29,25.33,25.28,25.3,12800.0,22.6867,22.7226,22.6778,22.6957,12800.0
2012-12-17 15:35:00,25.29,25.34,25.29,25.33,11500.0,22.6867,22.7316,22.6867,22.7226,11500.0
2012-12-17 15:40:00,25.33,25.33,25.31,25.32,6100.0,22.7226,22.7226,22.7047,22.7136,6100.0
2012-12-17 15:45:00,25.32,25.32,25.26,25.26,18700.0,22.7136,22.7136,22.6598,22.6598,18700.0
2012-12-17 15:50:00,25.27,25.3,25.26,25.3,12700.0,22.6688,22.6957,22.6598,22.6957,12700.0
2012-12-17 15:55:00,25.3,25.41,25.29,25.4,25900.0,22.6957,22.7944,22.6867,22.7854,25900.0
2012-12-18 09:30:00,25.42,25.5,25.39,25.49,26500.0,22.8033,22.8751,22.7764,22.8661,26500.0
2012-12-18 09:35:00,25.49,25.51,25.45,25.48,17000.0,22.8661,22.8841,22.8303,22.8572,17000.0
2012-12-18 09:40:00,25.51,25.59,25.5,25.52,10200.0,22.8841,22.9558,22.8751,22.893,10200.0
2012-12-18 09:45:00,25.49,25.59,25.47,25.59,8800.0,22.8661,22.9558,22.8482,22.9558,8800.0
2012-12-18 09:50:00,25.55,25.55,25.5,25.53,3000.0,22.92,22.92,22.8751,22.902,3000.0
2012-12-18 09:55:00,25.53,25.55,25.48,25.48,10400.0,22.902,22.92,22.8572,22.8572,10400.0
2012-12-18 10:00:00,25.46,25.56,25.45,25.56,5100.0,22.8392,22.9289,22.8303,22.9289,5100.0
2012-12-18 10:05:00,25.55,25.57,25.51,25.52,15800.0,22.92,22.9379,22.8841,22.893,15800.0
2012-12-18 10:10:00,25.54,25.6,25.52,25.6,3800.0,22.911,22.9648,22.893,22.9648,3800.0
2012-12-18 10:15:00,25.6,25.62,25.58,25.61,25600.0,22.9648,22.9828,22.9469,22.9738,25600.0
2012-12-18 10:20:00,25.59,25.59,25.56,25.56,5200.0,22.9558,22.9558,22.9289,22.9289,5200.0
2012-12-18 10:25:00,25.57,25.6,25.55,25.57,3900.0,22.9379,22.9648,22.92,22.9379,3900.0
2012-12-18 10:30:00,25.57,25.59,25.55,25.57,2700.0,22.9379,22.9558,22.92,22.9379,2700.0
2012-12-18 10:35:00,25.6,25.63,25.6,25.63,57200.0,22.9648,22.9917,22.9648,22.9917,57200.0
2012-12-18 10:40:00,25.61,25.78,25.61,25.77,22500.0,22.9738,23.1263,22.9738,23.1173,22500.0
2012-12-18 10:45:00,25.79,25.92,25.78,25.92,14800.0,23.1353,23.2519,23.1263,23.2519,14800.0
2012-12-18 10:50:00,25.91,25.99,25.91,25.96,36600.0,23.2429,23.3147,23.2429,23.2878,36600.0
2012-12-18 10:55:00,25.98,25.99,25.96,25.99,9300.0,23.3057,23.3147,23.2878,23.3147,9300.0
2012-12-18 11:00:00,25.99,26.0,25.98,26.0,29300.0,23.3147,23.3236,23.3057,23.3236,29300.0
2012-12-18 11:05:00,26.0,26.07,25.97,26.01,67300.0,23.3236,23.3864,23.2967,23.3326,67300.0
2012-12-18 11:10:00,26.01,26.07,25.99,26.06,35100.0,23.3326,23.3864,23.3147,23.3775,35100.0
2012-12-18 11:15:00,26.07,26.14,26.06,26.14,14300.0,23.3864,23.4492,23.3775,23.4492,14300.0
2012-12-18 11:20:00,26.14,26.18,26.1,26.18,35200.0,23.4492,23.4851,23.4133,23.4851,35200.0
2012-12-18 11:25:00,26.18,26.18,26.13,26.13,13600.0,23.4851,23.4851,23.4403,23.4403,13600.0
2012-12-18 11:30:00,26.11,26.11,25.99,26.01,9500.0,23.4223,23.4223,23.3147,23.3326,9500.0
2012-12-18 11:35:00,26.0,26.05,26.0,26.05,3900.0,23.3236,23.3685,23.3236,23.3685,3900.0
2012-12-18 11:40:00,26.04,26.1,26.04,26.04,9600.0,23.3595,23.4133,23.3595,23.3595,9600.0
2012-12-18 11:45:00,26.06,26.08,26.05,26.08,3600.0,23.3775,23.3954,23.3685,23.3954,3600.0
2012-12-18 11:50:00,26.06,26.09,26.0,26.05,32300.0,23.3775,23.4044,23.3236,23.3685,32300.0
2012-12-18 11:55:00,26.05,26.08,26.03,26.06,30500.0,23.3685,23.3954,23.3506,23.3775,30500.0
2012-12-18 12:00:00,26.08,26.08,26.05,26.08,3500.0,23.3954,23.3954,23.3685,23.3954,3500.0
2012-12-18 12:05:00,26.08,26.08,26.05,26.06,4800.0,23.3954,23.3954,23.3685,23.3775,4800.0
2012-12-18 12:10:00,26.03,26.1,26.03,26.1,6100.0,23.3506,23.4133,23.3506,23.4133,6100.0
2012-12-18 12:15:00,26.09,26.14,26.09,26.14,3600.0,23.4044,23.4492,23.4044,23.4492,3600.0
2012-12-18 12:20:00,26.15,26.16,26.09,26.1,6500.0,23.4582,23.4672,23.4044,23.4133,6500.0
2012-12-18 12:25:00,26.11,26.11,26.08,26.1,2300.0,23.4223,23.4223,23.3954,23.4133,2300.0
2012-12-18 12:30:00,26.11,26.11,26.04,26.09,7600.0,23.4223,23.4223,23.3595,23.4044,7600.0
2012-12-18 12:35:00,26.09,26.17,26.08,26.17,2700.0,23.4044,23.4761,23.3954,23.4761,2700.0
2012-12-18 12:40:00,26.15,26.2,26.15,26.19,10100.0,23.4582,23.5031,23.4582,23.4941,10100.0
2012-12-18 12:45:00,26.2,26.2,26.15,26.15,29800.0,23.5031,23.5031,23.4582,23.4582,29800.0
2012-12-18 12:50:00,26.16,26.16,26.08,26.09,10500.0,23.4672,23.4672,23.3954,23.4044,10500.0
2012-12-18 12:55:00,26.08,26.08,26.06,26.07,8800.0,23.3954,23.3954,23.3775,23.3864,8800.0
2012-12-18 13:00:00,26.06,26.06,26.02,26.04,4700.0,23.3775,23.3775,23.3416,23.3595,4700.0
2012-12-18 13:05:00,26.05,26.06,26.05,26.06,1400.0,23.3685,23.3775,23.3685,23.3775,1400.0
2012-12-18 13:10:00,26.06,26.14,26.05,26.05,5700.0,23.3775,23.4492,23.3685,23.3685,5700.0
2012-12-18 13:15:00,26.04,26.09,26.03,26.08,6900.0,23.3595,23.4044,23.3506,23.3954,6900.0
2012-12-18 13:20:00,26.09,26.1,26.05,26.09,3700.0,23.4044,23.4133,23.3685,23.4044,3700.0
2012-12-18 13:25:00,26.08,26.08,26.07,26.07,2300.0,23.3954,23.3954,23.3864,23.3864,2300.0
2012-12-18 13:30:00,26.06,26.08,26.04,26.07,2000.0,23.3775,23.3954,23.3595,23.3864,2000.0
2012-12-18 13:35:00,26.07,26.07,26.05,26.07,14700.0,23.3864,23.3864,23.3685,23.3864,14700.0
2012-12-18 13:40:00,26.07,26.1,26.07,26.1,3800.0,23.3864,23.4133,23.3864,23.4133,3800.0
2012-12-18 13:45:00,26.08,26.11,26.07,26.09,1800.0,23.3954,23.4223,23.3864,23.4044,1800.0
2012-12-18 13:50:00,26.09,26.09,26.05,26.06,2500.0,23.4044,23.4044,23.3685,23.3775,2500.0
2012-12-18 13:55:00,26.05,26.07,26.04,26.07,5200.0,23.3685,23.3864,23.3595,23.3864,5200.0
2012-12-18 14:00:00,26.06,26.11,26.06,26.09,4300.0,23.3775,23.4223,23.3775,23.4044,4300.0
2012-12-18 14:05:00,26.1,26.13,26.09,26.13,3700.0,23.4133,23.4403,23.4044,23.4403,3700.0
2012-12-18 14:10:00,26.12,26.13,26.11,26.12,2400.0,23.4313,23.4403,23.4223,23.4313,2400.0
2012-12-18 14:15:00,26.12,26.12,26.08,26.12,13300.0,23.4313,23.4313,23.3954,23.4313,13300.0
2012-12-18 14:20:00,26.1,26.1,26.06,26.07,24500.0,23.4133,23.4133,23.3775,23.3864,24500.0
2012-12-18 14:25:00,26.08,26.08,26.05,26.07,16200.0,23.3954,23.3954,23.3685,23.3864,16200.0
2012-12-18 14:30:00,26.06,26.07,26.05,26.05,5700.0,23.3775,23.3864,23.3685,23.3685,5700.0
2012-12-18 14:35:00,26.05,26.05,26.03,26.04,7200.0,23.3685,23.3685,23.3506,23.3595,7200.0
2012-12-18 14:40:00,26.04,26.04,26.03,26.04,9600.0,23.3595,23.3595,23.3506,23.3595,9600.0
2012-12-18 14:45:00,26.04,26.04,26.02,26.02,6400.0,23.3595,23.3595,23.3416,23.3416,6400.0
2012-12-18 14:50:00,26.02,26.03,25.98,25.99,11300.0,23.3416,23.3506,23.3057,23.3147,11300.0
2012-12-18 14:55:00,26.0,26.02,25.99,26.02,6600.0,23.3236,23.3416,23.3147,23.3416,6600.0
2012-12-18 15:00:00,26.01,26.01,25.98,25.99,7000.0,23.3326,23.3326,23.3057,23.3147,7000.0
2012-12-18 15:05:00,25.99,26.03,25.99,26.01,9700.0,23.3147,23.3506,23.3147,23.3326,9700.0
2012-12-18 15:10:00,26.01,26.01,25.98,26.0,11000.0,23.3326,23.3326,23.3057,23.3236,11000.0
2012-12-18 15:15:00,25.99,25.99,25.95,25.97,6200.0,23.3147,23.3147,23.2788,23.2967,6200.0
2012-12-18 15:20:00,25.97,25.99,25.97,25.97,6400.0,23.2967,23.3147,23.2967,23.2967,6400.0
2012-12-18 15:25:00,25.97,25.99,25.93,25.95,7700.0,23.2967,23.3147,23.2608,23.2788,7700.0
2012-12-18 15:30:00,25.93,25.98,25.93,25.94,35400.0,23.2608,23.3057,23.2608,23.2698,35400.0
2012-12-18 15:35:00,25.94,25.94,25.89,25.92,36300.0,23.2698,23.2698,23.225,23.2519,36300.0
2012-12-18 15:40:00,25.92,25.96,25.91,25.93,28400.0,23.2519,23.2878,23.2429,23.2608,28400.0
2012-12-18 15:45:00,25.94,26.05,25.93,26.05,27100.0,23.2698,23.3685,23.2608,23.3685,27100.0
2012-12-18 15:50:00,26.04,26.1,26.03,26.09,36300.0,23.3595,23.4133,23.3506,23.4044,36300.0
2012-12-18 15:55:00,26.1,26.11,25.95,25.99,77600.0,23.4133,23.4223,23.2788,23.3147,77600.0
2012-12-19 09:30:00,25.91,26.0,25.82,25.96,12000.0,23.2429,23.3236,23.1622,23.2878,12000.0
2012-12-19 09:35:00,25.94,26.2,25.9,26.19,23900.0,23.2698,23.5031,23.2339,23.4941,23900.0
2012-12-19 09:40:00,26.16,26.2,26.04,26.15,10500.0,23.4672,23.5031,23.3595,23.4582,10500.0
2012-12-19 09:45:00,26.15,26.15,26.09,26.09,1000.0,23.4582,23.4582,23.4044,23.4044,1000.0
2012-12-19 09:50:00,26.09,26.1,25.89,25.89,4900.0,23.4044,23.4133,23.225,23.225,4900.0
2012-12-19 09:55:00,25.9,25.92,25.83,25.86,3800.0,23.2339,23.2519,23.1711,23.1981,3800.0
2012-12-19 10:00:00,25.85,25.9,25.85,25.9,3300.0,23.1891,23.2339,23.1891,23.2339,3300.0
2012-12-19 10:05:00,25.89,25.93,25.88,25.9,1600.0,23.225,23.2608,23.216,23.2339,1600.0
2012-12-19 10:10:00,25.91,25.91,25.86,25.88,2100.0,23.2429,23.2429,23.1981,23.216,2100.0
2012-12-19 10:15:00,25.87,25.88,25.78,25.78,10600.0,23.207,23.216,23.1263,23.1263,10600.0
2012-12-19 10:20:00,25.79,25.79,25.75,25.76,2500.0,23.1353,23.1353,23.0994,23.1083,2500.0
2012-12-19 10:25:00,25.73,25.77,25.7,25.77,5400.0,23.0814,23.1173,23.0545,23.1173,5400.0
2012-12-19 10:30:00,25.74,25.74,25.7,25.72,2400.0,23.0904,23.0904,23.0545,23.0725,2400.0
2012-12-19 10:35:00,25.73,25.73,25.69,25.73,4000.0,23.0814,23.0814,23.0456,23.0814,4000.0
2012-12-19 10:40:00,25.74,25.74,25.71,25.71,2200.0,23.0904,23.0904,23.0635,23.0635,2200.0
2012-12-19 10:45:00,25.71,25.75,25.69,25.72,3400.0,23.0635,23.0994,23.0456,23.0725,3400.0
2012-12-19 10:50:00,25.73,25.76,25.71,25.76,2700.0,23.0814,23.1083,23.0635,23.1083,2700.0
2012-12-19 10:55:00,25.74,25.75,25.71,25.71,2900.0,23.0904,23.0994,23.0635,23.0635,2900.0
2012-12-19 11:00:00,25.73,25.74,25.71,25.72,2100.0,23.0814,23.0904,23.0635,23.0725,2100.0
2012-12-19 11:05:00,25.72,25.76,25.71,25.76,9700.0,23.0725,23.1083,23.0635,23.1083,9700.0
2012-12-19 11:10:00,25.76,25.76,25.73,25.73,1400.0,23.1083,23.1083,23.0814,23.0814,1400.0
2012-12-19 11:15:00,25.74,25.74,25.64,25.64,9200.0,23.0904,23.0904,23.0007,23.0007,9200.0
2012-12-19 11:20:00,25.64,25.69,25.62,25.64,4800.0,23.0007,23.0456,22.9828,23.0007,4800.0
2012-12-19 11:25:00,25.64,25.64,25.61,25.61,2200.0,23.0007,23.0007,22.9738,22.9738,2200.0
2012-12-19 11:30:00,25.6,25.74,25.6,25.71,4400.0,22.9648,23.0904,22.9648,23.0635,4400.0
2012-12-19 11:35:00,25.7,25.71,25.65,25.68,3200.0,23.0545,23.0635,23.0097,23.0366,3200.0
2012-12-19 11:40:00,25.65,25.65,25.6,25.6,6800.0,23.0097,23.0097,22.9648,22.9648,6800.0
2012-12-19 11:45:00,25.6,25.66,25.6,25.65,4400.0,22.9648,23.0186,22.9648,23.0097,4400.0
2012-12-19 11:50:00,25.62,25.64,25.62,25.64,1600.0,22.9828,23.0007,22.9828,23.0007,1600.0
2012-12-19 11:55:00,25.64,25.64,25.63,25.63,500.0,23.0007,23.0007,22.9917,22.9917,500.0
2012-12-19 12:00:00,25.63,25.65,25.56,25.57,12300.0,22.9917,23.0097,22.9289,22.9379,12300.0
2012-12-19 12:05:00,25.58,25.6,25.57,25.59,2000.0,22.9469,22.9648,22.9379,22.9558,2000.0
2012-12-19 12:10:00,25.62,25.62,25.6,25.61,2800.0,22.9828,22.9828,22.9648,22.9738,2800.0
2012-12-19 12:15:00,25.61,25.61,25.6,25.6,900.0,22.9738,22.9738,22.9648,22.9648,900.0
2012-12-19 12:20:00,25.6,25.61,25.59,25.61,2100.0,22.9648,22.9738,22.9558,22.9738,2100.0
2012-12-19 12:25:00,25.6,25.65,25.59,25.63,3300.0,22.9648,23.0097,22.9558,22.9917,3300.0
2012-12-19 12:30:00,25.62,25.62,25.59,25.6,3100.0,22.9828,22.9828,22.9558,22.9648,3100.0
2012-12-19 12:35:00,25.61,25.61,25.6,25.6,1100.0,22.9738,22.9738,22.9648,22.9648,1100.0
2012-12-19 12:40:00,25.62,25.67,25.61,25.67,5200.0,22.9828,23.0276,22.9738,23.0276,5200.0
2012-12-19 12:45:00,25.68,25.69,25.68,25.69,2200.0,23.0366,23.0456,23.0366,23.0456,2200.0
2012-12-19 12:50:00,25.69,25.69,25.67,25.67,1800.0,23.0456,23.0456,23.0276,23.0276,1800.0
2012-12-19 12:55:00,25.67,25.72,25.67,25.67,5600.0,23.0276,23.0725,23.0276,23.0276,5600.0
2012-12-19 13:00:00,25.68,25.68,25.62,25.65,6800.0,23.0366,23.0366,22.9828,23.0097,6800.0
2012-12-19 13:05:00,25.65,25.67,25.65,25.67,800.0,23.0097,23.0276,23.0097,23.0276,800.0
2012-12-19 13:10:00,25.67,25.67,25.65,25.65,1700.0,23.0276,23.0276,23.0097,23.0097,1700.0
2012-12-19 13:15:00,25.64,25.64,25.62,25.62,1500.0,23.0007,23.0007,22.9828,22.9828,1500.0
2012-12-19 13:20:00,25.6,25.62,25.6,25.61,3100.0,22.9648,22.9828,22.9648,22.9738,3100.0
2012-12-19 13:25:00,25.59,25.65,25.59,25.64,2200.0,22.9558,23.0097,22.9558,23.0007,2200.0
2012-12-19 13:30:00,25.64,25.67,25.64,25.65,9300.0,23.0007,23.0276,23.0007,23.0097,9300.0
2012-12-19 13:35:00,25.66,25.67,25.66,25.66,8600.0,23.0186,23.0276,23.0186,23.0186,8600.0
2012-12-19 13:40:00,25.66,25.68,25.66,25.66,4600.0,23.0186,23.0366,23.0186,23.0186,4600.0
2012-12-19 13:45:00,25.66,25.69,25.66,25.69,9000.0,23.0186,23.0456,23.0186,23.0456,9000.0
2012-12-19 13:50:00,25.69,25.72,25.67,25.72,4300.0,23.0456,23.0725,23.0276,23.0725,4300.0
2012-12-19 13:55:00,25.71,25.75,25.7,25.74,1800.0,23.0635,23.0994,23.0545,23.0904,1800.0
2012-12-19 14:00:00,25.71,25.72,25.69,25.69,2500.0,23.0635,23.0725,23.0456,23.0456,2500.0
2012-12-19 14:05:00,25.69,25.71,25.69,25.7,2400.0,23.0456,23.0635,23.0456,23.0545,2400.0
2012-12-19 14:10:00,25.7,25.71,25.65,25.67,7500.0,23.0545,23.0635,23.0097,23.0276,7500.0
2012-12-19 14:15:00,25.68,25.68,25.59,25.61,4700.0,23.0366,23.0366,22.9558,22.9738,4700.0
2012-12-19 14:20:00,25.62,25.64,25.62,25.64,3500.0,22.9828,23.0007,22.9828,23.0007,3500.0
2012-12-19 14:25:00,25.63,25.63,25.62,25.62,1100.0,22.9917,22.9917,22.9828,22.9828,1100.0
2012-12-19 14:30:00,25.61,25.65,25.61,25.65,4700.0,22.9738,23.0097,22.9738,23.0097,4700.0
2012-12-19 14:35:00,25.64,25.69,25.63,25.69,9100.0,23.0007,23.0456,22.9917,23.0456,9100.0
2012-12-19 14:40:00,25.68,25.68,25.67,25.68,10100.0,23.0366,23.0366,23.0276,23.0366,10100.0
2012-12-19 14:45:00,25.68,25.69,25.68,25.68,3200.0,23.0366,23.0456,23.0366,23.0366,3200.0
2012-12-19 14:50:00,25.68,25.69,25.67,25.69,8100.0,23.0366,23.0456,23.0276,23.0456,8100.0
2012-12-19 14:55:00,25.69,25.72,25.69,25.72,12400.0,23.0456,23.0725,23.0456,23.0725,12400.0
2012-12-19 15:00:00,25.72,25.78,25.71,25.75,17500.0,23.0725,23.1263,23.0635,23.0994,17500.0
2012-12-19 15:05:00,25.75,25.82,25.75,25.78,13700.0,23.0994,23.1622,23.0994,23.1263,13700.0
2012-12-19 15:10:00,25.78,25.82,25.77,25.79,12100.0,23.1263,23.1622,23.1173,23.1353,12100.0
2012-12-19 15:15:00,25.79,25.81,25.77,25.78,11200.0,23.1353,23.1532,23.1173,23.1263,11200.0
2012-12-19 15:20:00,25.79,25.8,25.77,25.79,6800.0,23.1353,23.1442,23.1173,23.1353,6800.0
2012-12-19 15:25:00,25.79,25.79,25.77,25.79,6600.0,23.1353,23.1353,23.1173,23.1353,6600.0
2012-12-19 15:30:00,25.79,25.82,25.79,25.81,13500.0,23.1353,23.1622,23.1353,23.1532,13500.0
2012-12-19 15:35:00,25.82,25.89,25.82,25.86,9100.0,23.1622,23.225,23.1622,23.1981,9100.0
2012-12-19 15:40:00,25.86,25.86,25.82,25.84,11200.0,23.1981,23.1981,23.1622,23.1801,11200.0
2012-12-19 15:45:00,25.85,25.85,25.8,25.81,19300.0,23.1891,23.1891,23.1442,23.1532,19300.0
2012-12-19 15:50:00,25.81,25.84,25.8,25.83,37900.0,23.1532,23.1801,23.1442,23.1711,37900.0
2012-12-19 15:55:00,25.83,25.86,25.81,25.86,60600.0,23.1711,23.1981,23.1532,23.1981,60600.0
2012-12-20 09:30:00,25.74,25.82,25.58,25.78,6000.0,23.0904,23.1622,22.9469,23.1263,6000.0
2012-12-20 09:35:00,25.81,25.82,25.78,25.8,14300.0,23.1532,23.1622,23.1263,23.1442,14300.0
2012-12-20 09:40:00,25.8,25.82,25.69,25.72,17900.0,23.1442,23.1622,23.0456,23.0725,17900.0
2012-12-20 09:45:00,25.73,25.77,25.63,25.67,25300.0,23.0814,23.1173,22.9917,23.0276,25300.0
2012-12-20 09:50:00,25.65,25.73,25.6,25.71,7400.0,23.0097,23.0814,22.9648,23.0635,7400.0
2012-12-20 09:55:00,25.71,25.71,25.59,25.65,4700.0,23.0635,23.0635,22.9558,23.0097,4700.0
2012-12-20 10:00:00,25.64,25.74,25.64,25.73,10800.0,23.0007,23.0904,23.0007,23.0814,10800.0
2012-12-20 10:05:00,25.72,25.78,25.64,25.78,10900.0,23.0725,23.1263,23.0007,23.1263,10900.0
2012-12-20 10:10:00,25.77,25.79,25.72,25.78,3400.0,23.1173,23.1353,23.0725,23.1263,3400.0
2012-12-20 10:15:00,25.78,25.81,25.77,25.79,3800.0,23.1263,23.1532,23.1173,23.1353,3800.0
2012-12-20 10:20:00,25.81,25.81,25.67,25.7,2500.0,23.1532,23.1532,23.0276,23.0545,2500.0
2012-12-20 10:25:00,25.7,25.72,25.63,25.63,3800.0,23.0545,23.0725,22.9917,22.9917,3800.0
2012-12-20 10:30:00,25.62,25.63,25.54,25.58,10300.0,22.9828,22.9917,22.911,22.9469,10300.0
2012-12-20 10:35:00,25.59,25.67,25.57,25.62,10300.0,22.9558,23.0276,22.9379,22.9828,10300.0
2012-12-20 10:40:00,25.62,25.66,25.58,25.65,5900.0,22.9828,23.0186,22.9469,23.0097,5900.0
2012-12-20 10:45:00,25.65,25.66,25.57,25.66,7000.0,23.0097,23.0186,22.9379,23.0186,7000.0
2012-12-20 10:50:00,25.65,25.66,25.64,25.64,800.0,23.0097,23.0186,23.0007,23.0007,800.0
2012-12-20 10:55:00,25.63,25.64,25.59,25.61,5200.0,22.9917,23.0007,22.9558,22.9738,5200.0
2012-12-20 11:00:00,25.61,25.65,25.61,25.64,33400.0,22.9738,23.0097,22.9738,23.0007,33400.0
2012-12-20 11:05:00,25.65,25.73,25.65,25.72,5600.0,23.0097,23.0814,23.0097,23.0725,5600.0
2012-12-20 11:10:00,25.71,25.72,25.68,25.7,4600.0,23.0635,23.0725,23.0366,23.0545,4600.0
2012-12-20 11:15:00,25.67,25.71,25.67,25.71,2300.0,23.0276,23.0635,23.0276,23.0635,2300.0
2012-12-20 11:20:00,25.7,25.71,25.65,25.65,4000.0,23.0545,23.0635,23.0097,23.0097,4000.0
2012-12-20 11:25:00,25.65,25.65,25.5,25.65,15300.0,23.0097,23.0097,22.8751,23.0097,15300.0
2012-12-20 11:30:00,25.65,25.68,25.6,25.68,8400.0,23.0097,23.0366,22.9648,23.0366,8400.0
2012-12-20 11:35:00,25.67,25.72,25.67,25.7,4100.0,23.0276,23.0725,23.0276,23.0545,4100.0
2012-12-20 11:40:00,25.68,25.7,25.68,25.68,2900.0,23.0366,23.0545,23.0366,23.0366,2900.0
2012-12-20 11:45:00,25.68,25.7,25.66,25.67,17100.0,23.0366,23.0545,23.0186,23.0276,17100.0
2012-12-20 11:50:00,25.64,25.64,25.6,25.6,700.0,23.0007,23.0007,22.9648,22.9648,700.0
2012-12-20 11:55:00,25.59,25.6,25.59,25.6,1100.0,22.9558,22.9648,22.9558,22.9648,1100.0
2012-12-20 12:00:00,25.61,25.62,25.6,25.62,2000.0,22.9738,22.9828,22.9648,22.9828,2000.0
2012-12-20 12:05:00,25.62,25.65,25.62,25.64,1700.0,22.9828,23.0097,22.9828,23.0007,1700.0
2012-12-20 12:10:00,25.65,25.65,25.65,25.65,1800.0,23.0097,23.0097,23.0097,23.0097,1800.0
2012-12-20 12:15:00,25.65,25.66,25.63,25.64,6900.0,23.0097,23.0186,22.9917,23.0007,6900.0
2012-12-20 12:20:00,25.64,25.64,25.63,25.64,2600.0,23.0007,23.0007,22.9917,23.0007,2600.0
2012-12-20 12:25:00,25.65,25.7,25.64,25.69,7400.0,23.0097,23.0545,23.0007,23.0456,7400.0
2012-12-20 12:30:00,25.68,25.73,25.67,25.71,9800.0,23.0366,23.0814,23.0276,23.0635,9800.0
2012-12-20 12:35:00,25.7,25.7,25.7,25.7,6200.0,23.0545,23.0545,23.0545,23.0545,6200.0
2012-12-20 12:40:00,25.7,25.71,25.7,25.7,2400.0,23.0545,23.0635,23.0545,23.0545,2400.0
2012-12-20 12:45:00,25.7,25.72,25.7,25.7,4000.0,23.0545,23.0725,23.0545,23.0545,4000.0
2012-12-20 12:50:00,25.7,25.73,25.7,25.72,3000.0,23.0545,23.0814,23.0545,23.0725,3000.0
2012-12-20 12:55:00,25.71,25.72,25.71,25.71,700.0,23.0635,23.0725,23.0635,23.0635,700.0
2012-12-20 13:00:00,25.71,25.72,25.7,25.72,5600.0,23.0635,23.0725,23.0545,23.0725,5600.0
2012-12-20 13:05:00,25.72,25.74,25.71,25.74,2400.0,23.0725,23.0904,23.0635,23.0904,2400.0
2012-12-20 13:10:00,25.76,25.76,25.71,25.71,2300.0,23.1083,23.1083,23.0635,23.0635,2300.0
2012-12-20 13:15:00,25.7,25.73,25.7,25.73,3700.0,23.0545,23.0814,23.0545,23.0814,3700.0
2012-12-20 13:20:00,25.72,25.76,25.7,25.75,3400.0,23.0725,23.1083,23.0545,23.0994,3400.0
2012-12-20 13:25:00,25.76,25.76,25.72,25.73,1600.0,23.1083,23.1083,23.0725,23.0814,1600.0
2012-12-20 13:30:00,25.77,25.77,25.7,25.75,2900.0,23.1173,23.1173,23.0545,23.0994,2900.0
2012-12-20 13:35:00,25.72,25.8,25.72,25.79,3300.0,23.0725,23.1442,23.0725,23.1353,3300.0
2012-12-20 13:40:00,25.79,25.8,25.74,25.74,1100.0,23.1353,23.1442,23.0904,23.0904,1100.0
2012-12-20 13:45:00,25.77,25.79,25.74,25.75,6900.0,23.1173,23.1353,23.0904,23.0994,6900.0
2012-12-20 13:50:00,25.77,25.82,25.75,25.8,8800.0,23.1173,23.1622,23.0994,23.1442,8800.0
2012-12-20 13:55:00,25.8,25.81,25.79,25.81,3200.0,23.1442,23.1532,23.1353,23.1532,3200.0
2012-12-20 14:00:00,25.79,25.8,25.76,25.8,14400.0,23.1353,23.1442,23.1083,23.1442,14400.0
2012-12-20 14:05:00,25.83,25.85,25.81,25.85,8700.0,23.1711,23.1891,23.1532,23.1891,8700.0
2012-12-20 14:10:00,25.86,25.93,25.84,25.92,29200.0,23.1981,23.2608,23.1801,23.2519,29200.0
2012-12-20 14:15:00,25.92,25.96,25.91,25.91,7700.0,23.2519,23.2878,23.2429,23.2429,7700.0
2012-12-20 14:20:00,25.92,25.92,25.88,25.9,3000.0,23.2519,23.2519,23.216,23.2339,3000.0
2012-12-20 14:25:00,25.91,25.97,25.91,25.97,4000.0,23.2429,23.2967,23.2429,23.2967,4000.0
2012-12-20 14:30:00,25.96,25.96,25.94,25.96,3700.0,23.2878,23.2878,23.2698,23.2878,3700.0
2012-12-20 14:35:00,25.97,25.99,25.95,25.95,7200.0,23.2967,23.3147,23.2788,23.2788,7200.0
2012-12-20 14:40:00,25.95,25.95,25.94,25.95,5900.0,23.2788,23.2788,23.2698,23.2788,5900.0
2012-12-20 14:45:00,25.95,25.97,25.95,25.96,2600.0,23.2788,23.2967,23.2788,23.2878,2600.0
2012-12-20 14:50:00,25.95,25.96,25.93,25.96,5900.0,23.2788,23.2878,23.2608,23.2878,5900.0
2012-12-20 14:55:00,25.95,25.96,25.94,25.95,5900.0,23.2788,23.2878,23.2698,23.2788,5900.0
2012-12-20 15:00:00,25.94,25.96,25.91,25.95,13300.0,23.2698,23.2878,23.2429,23.2788,13300.0
2012-12-20 15:05:00,25.95,25.95,25.94,25.95,8400.0,23.2788,23.2788,23.2698,23.2788,8400.0
2012-12-20 15:10:00,25.95,25.96,25.93,25.93,11000.0,23.2788,23.2878,23.2608,23.2608,11000.0
2012-12-20 15:15:00,25.93,25.95,25.91,25.95,11600.0,23.2608,23.2788,23.2429,23.2788,11600.0
2012-12-20 15:20:00,25.96,25.97,25.93,25.94,14400.0,23.2878,23.2967,23.2608,23.2698,14400.0
2012-12-20 15:25:00,25.95,25.96,25.93,25.95,12000.0,23.2788,23.2878,23.2608,23.2788,12000.0
2012-12-20 15:30:00,25.95,26.0,25.95,25.98,19600.0,23.2788,23.3236,23.2788,23.3057,19600.0
2012-12-20 15:35:00,25.98,26.06,25.97,26.04,29000.0,23.3057,23.3775,23.2967,23.3595,29000.0
2012-12-20 15:40:00,26.05,26.06,26.02,26.02,10900.0,23.3685,23.3775,23.3416,23.3416,10900.0
2012-12-20 15:45:00,26.02,26.04,26.01,26.01,17600.0,23.3416,23.3595,23.3326,23.3326,17600.0
2012-12-20 15:50:00,26.01,26.03,26.01,26.02,23400.0,23.3326,23.3506,23.3326,23.3416,23400.0
2012-12-20 15:55:00,26.01,26.08,26.01,26.07,65600.0,23.3326,23.3954,23.3326,23.3864,65600.0
2012-12-21 09:30:00,25.22,25.3,24.75,24.86,34700.0,22.6239,22.6957,22.2023,22.301,34700.0
2012-12-21 09:35:00,24.85,25.21,24.83,25.14,18700.0,22.292,22.615,22.2741,22.5522,18700.0
2012-12-21 09:40:00,25.18,25.27,25.18,25.2,13800.0,22.588,22.6688,22.588,22.606,13800.0
2012-12-21 09:45:00,25.2,25.22,24.99,25.21,17100.0,22.606,22.6239,22.4176,22.615,17100.0
2012-12-21 09:50:00,25.15,25.31,25.14,25.19,16700.0,22.5611,22.7047,22.5522,22.597,16700.0
2012-12-21 09:55:00,25.2,25.2,25.04,25.07,10600.0,22.606,22.606,22.4625,22.4894,10600.0
2012-12-21 10:00:00,25.04,25.15,25.04,25.1,5900.0,22.4625,22.5611,22.4625,22.5163,5900.0
2012-12-21 10:05:00,25.07,25.16,25.04,25.07,8500.0,22.4894,22.5701,22.4625,22.4894,8500.0
2012-12-21 10:10:00,25.06,25.28,25.05,25.28,16900.0,22.4804,22.6778,22.4714,22.6778,16900.0
2012-12-21 10:15:00,25.28,25.36,25.21,25.36,11100.0,22.6778,22.7495,22.615,22.7495,11100.0
2012-12-21 10:20:00,25.36,25.36,25.22,25.22,17700.0,22.7495,22.7495,22.6239,22.6239,17700.0
2012-12-21 10:25:00,25.23,25.25,25.22,25.23,14500.0,22.6329,22.6508,22.6239,22.6329,14500.0
2012-12-21 10:30:00,25.22,25.28,25.19,25.28,19800.0,22.6239,22.6778,22.597,22.6778,19800.0
2012-12-21 10:35:00,25.29,25.42,25.28,25.4,26500.0,22.6867,22.8033,22.6778,22.7854,26500.0
2012-12-21 10:40:00,25.4,25.42,25.39,25.41,38600.0,22.7854,22.8033,22.7764,22.7944,38600.0
2012-12-21 10:45:00,25.41,25.46,25.4,25.43,8300.0,22.7944,22.8392,22.7854,22.8123,8300.0
2012-12-21 10:50:00,25.43,25.44,25.41,25.42,5000.0,22.8123,22.8213,22.7944,22.8033,5000.0
2012-12-21 10:55:00,25.42,25.44,25.4,25.41,9700.0,22.8033,22.8213,22.7854,22.7944,9700.0
2012-12-21 11:00:00,25.41,25.48,25.41,25.46,5300.0,22.7944,22.8572,22.7944,22.8392,5300.0
2012-12-21 11:05:00,25.45,25.47,25.43,25.47,8100.0,22.8303,22.8482,22.8123,22.8482,8100.0
2012-12-21 11:10:00,25.46,25.49,25.46,25.49,4100.0,22.8392,22.8661,22.8392,22.8661,4100.0
2012-12-21 11:15:00,25.47,25.48,25.45,25.45,5100.0,22.8482,22.8572,22.8303,22.8303,5100.0
2012-12-21 11:20:00,25.45,25.54,25.45,25.45,7300.0,22.8303,22.911,22.8303,22.8303,7300.0
2012-12-21 11:25:00,25.45,25.48,25.45,25.45,4100.0,22.8303,22.8572,22.8303,22.8303,4100.0
2012-12-21 11:30:00,25.45,25.45,25.38,25.38,5100.0,22.8303,22.8303,22.7675,22.7675,5100.0
2012-12-21 11:35:00,25.36,25.36,25.26,25.34,6300.0,22.7495,22.7495,22.6598,22.7316,6300.0
2012-12-21 11:40:00,25.33,25.33,25.28,25.28,3500.0,22.7226,22.7226,22.6778,22.6778,3500.0
2012-12-21 11:45:00,25.28,25.28,25.22,25.26,9200.0,22.6778,22.6778,22.6239,22.6598,9200.0
2012-12-21 11:50:00,25.27,25.28,25.23,25.23,6200.0,22.6688,22.6778,22.6329,22.6329,6200.0
2012-12-21 11:55:00,25.23,25.26,25.23,25.26,2900.0,22.6329,22.6598,22.6329,22.6598,2900.0
2012-12-21 12:00:00,25.28,25.32,25.24,25.24,2800.0,22.6778,22.7136,22.6419,22.6419,2800.0
2012-12-21 12:05:00,25.24,25.3,25.22,25.29,17500.0,22.6419,22.6957,22.6239,22.6867,17500.0
2012-12-21 12:10:00,25.31,25.31,25.24,25.25,3200.0,22.7047,22.7047,22.6419,22.6508,3200.0
2012-12-21 12:15:00,25.25,25.29,25.23,25.26,5800.0,22.6508,22.6867,22.6329,22.6598,5800.0
2012-12-21 12:20:00,25.29,25.3,25.24,25.26,21000.0,22.6867,22.6957,22.6419,22.6598,21000.0
2012-12-21 12:25:00,25.27,25.43,25.27,25.4,54900.0,22.6688,22.8123,22.6688,22.7854,54900.0
2012-12-21 12:30:00,25.41,25.41,25.41,25.41,2000.0,22.7944,22.7944,22.7944,22.7944,2000.0
2012-12-21 12:35:00,25.41,25.44,25.35,25.35,5400.0,22.7944,22.8213,22.7405,22.7405,5400.0
2012-12-21 12:40:00,25.36,25.38,25.34,25.35,5700.0,22.7495,22.7675,22.7316,22.7405,5700.0
2012-12-21 12:45:00,25.35,25.39,25.35,25.38,2300.0,22.7405,22.7764,22.7405,22.7675,2300.0
2012-12-21 12:50:00,25.36,25.37,25.35,25.35,4500.0,22.7495,22.7585,22.7405,22.7405,4500.0
2012-12-21 12:55:00,25.35,25.39,25.35,25.39,2100.0,22.7405,22.7764,22.7405,22.7764,2100.0
2012-12-21 13:00:00,25.41,25.47,25.35,25.45,82300.0,22.7944,22.8482,22.7405,22.8303,82300.0
2012-12-21 13:05:00,25.45,25.47,25.39,25.39,43200.0,22.8303,22.8482,22.7764,22.7764,43200.0
2012-12-21 13:10:00,25.38,25.43,25.32,25.32,34000.0,22.7675,22.8123,22.7136,22.7136,34000.0
2012-12-21 13:15:00,25.3,25.33,25.3,25.3,5800.0,22.6957,22.7226,22.6957,22.6957,5800.0
2012-12-21 13:20:00,25.32,25.34,25.31,25.32,5900.0,22.7136,22.7316,22.7047,22.7136,5900.0
2012-12-21 13:25:00,25.32,25.36,25.31,25.36,4900.0,22.7136,22.7495,22.7047,22.7495,4900.0
2012-12-21 13:30:00,25.36,25.39,25.31,25.31,9500.0,22.7495,22.7764,22.7047,22.7047,9500.0
2012-12-21 13:35:00,25.33,25.36,25.31,25.36,4600.0,22.7226,22.7495,22.7047,22.7495,4600.0
2012-12-21 13:40:00,25.36,25.41,25.35,25.37,13200.0,22.7495,22.7944,22.7405,22.7585,13200.0
2012-12-21 13:45:00,25.37,25.37,25.31,25.35,5300.0,22.7585,22.7585,22.7047,22.7405,5300.0
2012-12-21 13:50:00,25.33,25.37,25.32,25.35,9200.0,22.7226,22.7585,22.7136,22.7405,9200.0
2012-12-21 13:55:00,25.35,25.37,25.34,25.36,4000.0,22.7405,22.7585,22.7316,22.7495,4000.0
2012-12-21 14:00:00,25.37,25.38,25.35,25.35,6300.0,22.7585,22.7675,22.7405,22.7405,6300.0
2012-12-21 14:05:00,25.35,25.36,25.34,25.35,5100.0,22.7405,22.7495,22.7316,22.7405,5100.0
2012-12-21 14:10:00,25.34,25.34,25.29,25.29,3800.0,22.7316,22.7316,22.6867,22.6867,3800.0
2012-12-21 14:15:00,25.29,25.3,25.28,25.28,5200.0,22.6867,22.6957,22.6778,22.6778,5200.0
2012-12-21 14:20:00,25.27,25.29,25.26,25.28,5500.0,22.6688,22.6867,22.6598,22.6778,5500.0
2012-12-21 14:25:00,25.29,25.31,25.28,25.29,5700.0,22.6867,22.7047,22.6778,22.6867,5700.0
2012-12-21 14:30:00,25.27,25.27,25.2,25.26,20800.0,22.6688,22.6688,22.606,22.6598,20800.0
2012-12-21 14:35:00,25.26,25.26,25.25,25.26,1800.0,22.6598,22.6598,22.6508,22.6598,1800.0
2012-12-21 14:40:00,25.25,25.27,25.24,25.27,5800.0,22.6508,22.6688,22.6419,22.6688,5800.0
2012-12-21 14:45:00,25.26,25.29,25.26,25.27,4800.0,22.6598,22.6867,22.6598,22.6688,4800.0
2012-12-21 14:50:00,25.28,25.3,25.27,25.29,4300.0,22.6778,22.6957,22.6688,22.6867,4300.0
2012-12-21 14:55:00,25.29,25.3,25.28,25.29,2100.0,22.6867,22.6957,22.6778,22.6867,2100.0
2012-12-21 15:00:00,25.29,25.31,25.28,25.31,4900.0,22.6867,22.7047,22.6778,22.7047,4900.0
2012-12-21 15:05:00,25.3,25.3,25.29,25.29,6900.0,22.6957,22.6957,22.6867,22.6867,6900.0
2012-12-21 15:10:00,25.29,25.3,25.28,25.3,5400.0,22.6867,22.6957,22.6778,22.6957,5400.0
2012-12-21 15:15:00,25.3,25.33,25.29,25.33,7600.0,22.6957,22.7226,22.6867,22.7226,7600.0
2012-12-21 15:20:00,25.33,25.34,25.31,25.31,3600.0,22.7226,22.7316,22.7047,22.7047,3600.0
2012-12-21 15:25:00,25.31,25.33,25.31,25.32,5200.0,22.7047,22.7226,22.7047,22.7136,5200.0
2012-12-21 15:30:00,25.32,25.38,25.32,25.37,9700.0,22.7136,22.7675,22.7136,22.7585,9700.0
2012-12-21 15:35:00,25.37,25.43,25.37,25.41,8700.0,22.7585,22.8123,22.7585,22.7944,8700.0
2012-12-21 15:40:00,25.41,25.41,25.37,25.38,7100.0,22.7944,22.7944,22.7585,22.7675,7100.0
2012-12-21 15:45:00,25.38,25.39,25.33,25.35,21400.0,22.7675,22.7764,22.7226,22.7405,21400.0
2012-12-21 15:50:00,25.33,25.36,25.32,25.35,19400.0,22.7226,22.7495,22.7136,22.7405,19400.0
2012-12-21 15:55:00,25.36,25.37,25.35,25.37,84000.0,22.7495,22.7585,22.7405,22.7585,84000.0
2012-12-24 09:30:00,25.12,25.35,25.12,25.27,8000.0,22.5342,22.7405,22.5342,22.6688,8000.0
2012-12-24 09:35:00,25.28,25.43,25.21,25.4,12000.0,22.6778,22.8123,22.615,22.7854,12000.0
2012-12-24 09:40:00,25.3,25.34,25.3,25.34,200.0,22.6957,22.7316,22.6957,22.7316,200.0
2012-12-24 09:45:00,25.3,25.47,25.3,25.44,14600.0,22.6957,22.8482,22.6957,22.8213,14600.0
2012-12-24 09:50:00,25.41,25.41,25.27,25.37,42200.0,22.7944,22.7944,22.6688,22.7585,42200.0
2012-12-24 09:55:00,25.37,25.67,25.34,25.64,52600.0,22.7585,23.0276,22.7316,23.0007,52600.0
2012-12-24 10:00:00,25.64,25.76,25.63,25.66,7700.0,23.0007,23.1083,22.9917,23.0186,7700.0
2012-12-24 10:05:00,25.7,25.7,25.61,25.62,2600.0,23.0545,23.0545,22.9738,22.9828,2600.0
2012-12-24 10:10:00,25.64,25.64,25.59,25.59,2900.0,23.0007,23.0007,22.9558,22.9558,2900.0
2012-12-24 10:15:00,25.62,25.7,25.61,25.67,3800.0,22.9828,23.0545,22.9738,23.0276,3800.0
2012-12-24 10:20:00,25.63,25.66,25.63,25.66,1100.0,22.9917,23.0186,22.9917,23.0186,1100.0
2012-12-24 10:25:00,25.61,25.61,25.58,25.6,2200.0,22.9738,22.9738,22.9469,22.9648,2200.0
2012-12-24 10:30:00,25.59,25.64,25.59,25.63,3900.0,22.9558,23.0007,22.9558,22.9917,3900.0
2012-12-24 10:35:00,25.61,25.61,25.53,25.58,5500.0,22.9738,22.9738,22.902,22.9469,5500.0
2012-12-24 10:40:00,25.53,25.54,25.45,25.46,3100.0,22.902,22.911,22.8303,22.8392,3100.0
2012-12-24 10:45:00,25.44,25.44,25.41,25.41,1100.0,22.8213,22.8213,22.7944,22.7944,1100.0
2012-12-24 10:50:00,25.41,25.42,25.4,25.42,1600.0,22.7944,22.8033,22.7854,22.8033,1600.0
2012-12-24 10:55:00,25.4,25.43,25.35,25.43,13800.0,22.7854,22.8123,22.7405,22.8123,13800.0
2012-12-24 11:00:00,25.39,25.43,25.39,25.43,1000.0,22.7764,22.8123,22.7764,22.8123,1000.0
2012-12-24 11:05:00,25.44,25.44,25.41,25.43,2200.0,22.8213,22.8213,22.7944,22.8123,2200.0
2012-12-24 11:10:00,25.4,25.41,25.36,25.41,7100.0,22.7854,22.7944,22.7495,22.7944,7100.0
2012-12-24 11:15:00,25.41,25.46,25.41,25.45,1700.0,22.7944,22.8392,22.7944,22.8303,1700.0
2012-12-24 11:20:00,25.48,25.5,25.45,25.48,8300.0,22.8572,22.8751,22.8303,22.8572,8300.0
2012-12-24 11:25:00,25.47,25.47,25.47,25.47,300.0,22.8482,22.8482,22.8482,22.8482,300.0
2012-12-24 11:30:00,25.5,25.5,25.5,25.5,1100.0,22.8751,22.8751,22.8751,22.8751,1100.0
2012-12-24 11:35:00,25.5,25.5,25.49,25.49,400.0,22.8751,22.8751,22.8661,22.8661,400.0
2012-12-24 11:40:00,25.5,25.5,25.47,25.48,2100.0,22.8751,22.8751,22.8482,22.8572,2100.0
2012-12-24 11:45:00,25.49,25.52,25.47,25.47,2900.0,22.8661,22.893,22.8482,22.8482,2900.0
2012-12-24 11:50:00,25.43,25.46,25.43,25.46,300.0,22.8123,22.8392,22.8123,22.8392,300.0
2012-12-24 11:55:00,25.47,25.47,25.47,25.47,500.0,22.8482,22.8482,22.8482,22.8482,500.0
2012-12-24 12:00:00,25.46,25.46,25.46,25.46,500.0,22.8392,22.8392,22.8392,22.8392,500.0
2012-12-24 12:05:00,25.43,25.45,25.42,25.43,900.0,22.8123,22.8303,22.8033,22.8123,900.0
2012-12-24 12:10:00,25.43,25.43,25.43,25.43,0.0,22.8123,22.8123,22.8123,22.8123,0.0
2012-12-24 12:15:00,25.43,25.43,25.43,25.43,0.0,22.8123,22.8123,22.8123,22.8123,0.0
2012-12-24 12:20:00,25.43,25.43,25.41,25.41,600.0,22.8123,22.8123,22.7944,22.7944,600.0
2012-12-24 12:25:00,25.41,25.41,25.4,25.4,800.0,22.7944,22.7944,22.7854,22.7854,800.0
2012-12-24 12:30:00,25.4,25.42,25.39,25.4,5500.0,22.7854,22.8033,22.7764,22.7854,5500.0
2012-12-24 12:35:00,25.41,25.42,25.41,25.41,1500.0,22.7944,22.8033,22.7944,22.7944,1500.0
2012-12-24 12:40:00,25.4,25.41,25.4,25.4,2200.0,22.7854,22.7944,22.7854,22.7854,2200.0
2012-12-24 12:45:00,25.4,25.41,25.4,25.4,3300.0,22.7854,22.7944,22.7854,22.7854,3300.0
2012-12-24 12:50:00,25.4,25.41,25.4,25.4,8200.0,22.7854,22.7944,22.7854,22.7854,8200.0
2012-12-24 12:55:00,25.4,25.42,25.4,25.41,12900.0,22.7854,22.8033,22.7854,22.7944,12900.0
2012-12-26 09:30:00,25.46,25.7,25.46,25.58,7700.0,22.8392,23.0545,22.8392,22.9469,7700.0
2012-12-26 09:35:00,25.59,25.77,25.59,25.76,4200.0,22.9558,23.1173,22.9558,23.1083,4200.0
2012-12-26 09:40:00,25.76,25.77,25.66,25.71,5600.0,23.1083,23.1173,23.0186,23.0635,5600.0
2012-12-26 09:45:00,25.71,25.74,25.69,25.72,1400.0,23.0635,23.0904,23.0456,23.0725,1400.0
2012-12-26 09:50:00,25.74,25.76,25.72,25.76,800.0,23.0904,23.1083,23.0725,23.1083,800.0
2012-12-26 09:55:00,25.75,25.97,25.73,25.81,7900.0,23.0994,23.2967,23.0814,23.1532,7900.0
2012-12-26 10:00:00,25.75,25.87,25.73,25.73,3100.0,23.0994,23.207,23.0814,23.0814,3100.0
2012-12-26 10:05:00,25.75,25.8,25.71,25.73,16100.0,23.0994,23.1442,23.0635,23.0814,16100.0
2012-12-26 10:10:00,25.73,25.74,25.7,25.71,4600.0,23.0814,23.0904,23.0545,23.0635,4600.0
2012-12-26 10:15:00,25.69,25.7,25.64,25.64,1000.0,23.0456,23.0545,23.0007,23.0007,1000.0
2012-12-26 10:20:00,25.64,25.64,25.64,25.64,0.0,23.0007,23.0007,23.0007,23.0007,0.0
2012-12-26 10:25:00,25.61,25.71,25.6,25.71,3000.0,22.9738,23.0635,22.9648,23.0635,3000.0
2012-12-26 10:30:00,25.71,25.74,25.68,25.72,16300.0,23.0635,23.0904,23.0366,23.0725,16300.0
2012-12-26 10:35:00,25.7,25.72,25.61,25.65,3500.0,23.0545,23.0725,22.9738,23.0097,3500.0
2012-12-26 10:40:00,25.62,25.62,25.6,25.62,2000.0,22.9828,22.9828,22.9648,22.9828,2000.0
2012-12-26 10:45:00,25.62,25.62,25.56,25.59,2800.0,22.9828,22.9828,22.9289,22.9558,2800.0
2012-12-26 10:50:00,25.58,25.61,25.58,25.6,3000.0,22.9469,22.9738,22.9469,22.9648,3000.0
2012-12-26 10:55:00,25.59,25.61,25.55,25.55,3600.0,22.9558,22.9738,22.92,22.92,3600.0
2012-12-26 11:00:00,25.5,25.5,25.41,25.48,2900.0,22.8751,22.8751,22.7944,22.8572,2900.0
2012-12-26 11:05:00,25.46,25.5,25.45,25.48,2900.0,22.8392,22.8751,22.8303,22.8572,2900.0
2012-12-26 11:10:00,25.42,25.46,25.39,25.46,3100.0,22.8033,22.8392,22.7764,22.8392,3100.0
2012-12-26 11:15:00,25.46,25.47,25.43,25.46,1600.0,22.8392,22.8482,22.8123,22.8392,1600.0
2012-12-26 11:20:00,25.44,25.45,25.4,25.45,15600.0,22.8213,22.8303,22.7854,22.8303,15600.0
2012-12-26 11:25:00,25.48,25.49,25.45,25.45,1300.0,22.8572,22.8661,22.8303,22.8303,1300.0
2012-12-26 11:30:00,25.41,25.48,25.35,25.48,17900.0,22.7944,22.8572,22.7405,22.8572,17900.0
2012-12-26 11:35:00,25.49,25.49,25.44,25.46,2000.0,22.8661,22.8661,22.8213,22.8392,2000.0
2012-12-26 11:40:00,25.44,25.49,25.44,25.49,1000.0,22.8213,22.8661,22.8213,22.8661,1000.0
2012-12-26 11:45:00,25.5,25.52,25.47,25.49,1200.0,22.8751,22.893,22.8482,22.8661,1200.0
2012-12-26 11:50:00,25.48,25.5,25.48,25.5,500.0,22.8572,22.8751,22.8572,22.8751,500.0
2012-12-26 11:55:00,25.52,25.6,25.48,25.51,2900.0,22.893,22.9648,22.8572,22.8841,2900.0
2012-12-26 12:00:00,25.5,25.51,25.48,25.51,1400.0,22.8751,22.8841,22.8572,22.8841,1400.0
2012-12-26 12:05:00,25.52,25.53,25.52,25.53,2700.0,22.893,22.902,22.893,22.902,2700.0
2012-12-26 12:10:00,25.54,25.55,25.52,25.55,1300.0,22.911,22.92,22.893,22.92,1300.0
2012-12-26 12:15:00,25.55,25.61,25.54,25.6,6200.0,22.92,22.9738,22.911,22.9648,6200.0
2012-12-26 12:20:00,25.6,25.63,25.6,25.61,2900.0,22.9648,22.9917,22.9648,22.9738,2900.0
2012-12-26 12:25:00,25.6,25.61,25.55,25.55,900.0,22.9648,22.9738,22.92,22.92,900.0
2012-12-26 12:30:00,25.54,25.61,25.52,25.61,2600.0,22.911,22.9738,22.893,22.9738,2600.0
2012-12-26 12:35:00,25.6,25.61,25.57,25.59,1000.0,22.9648,22.9738,22.9379,22.9558,1000.0
2012-12-26 12:40:00,25.6,25.6,25.59,25.59,800.0,22.9648,22.9648,22.9558,22.9558,800.0
2012-12-26 12:45:00,25.58,25.58,25.55,25.56,800.0,22.9469,22.9469,22.92,22.9289,800.0
2012-12-26 12:50:00,25.58,25.61,25.56,25.58,1800.0,22.9469,22.9738,22.9289,22.9469,1800.0
2012-12-26 12:55:00,25.58,25.63,25.58,25.63,1800.0,22.9469,22.9917,22.9469,22.9917,1800.0
2012-12-26 13:00:00,25.62,25.63,25.56,25.56,1200.0,22.9828,22.9917,22.9289,22.9289,1200.0
2012-12-26 13:05:00,25.57,25.57,25.56,25.56,1500.0,22.9379,22.9379,22.9289,22.9289,1500.0
2012-12-26 13:10:00,25.54,25.57,25.54,25.57,1400.0,22.911,22.9379,22.911,22.9379,1400.0
2012-12-26 13:15:00,25.57,25.59,25.56,25.59,2600.0,22.9379,22.9558,22.9289,22.9558,2600.0
2012-12-26 13:20:00,25.58,25.61,25.58,25.59,900.0,22.9469,22.9738,22.9469,22.9558,900.0
2012-12-26 13:25:00,25.59,25.62,25.59,25.61,1000.0,22.9558,22.9828,22.9558,22.9738,1000.0
2012-12-26 13:30:00,25.61,25.62,25.6,25.61,1100.0,22.9738,22.9828,22.9648,22.9738,1100.0
2012-12-26 13:35:00,25.6,25.61,25.57,25.57,1300.0,22.9648,22.9738,22.9379,22.9379,1300.0
2012-12-26 13:40:00,25.58,25.59,25.57,25.58,3100.0,22.9469,22.9558,22.9379,22.9469,3100.0
2012-12-26 13:45:00,25.59,25.59,25.56,25.57,1700.0,22.9558,22.9558,22.9289,22.9379,1700.0
2012-12-26 13:50:00,25.56,25.6,25.56,25.59,2300.0,22.9289,22.9648,22.9289,22.9558,2300.0
2012-12-26 13:55:00,25.6,25.62,25.6,25.62,700.0,22.9648,22.9828,22.9648,22.9828,700.0
2012-12-26 14:00:00,25.6,25.65,25.6,25.65,5200.0,22.9648,23.0097,22.9648,23.0097,5200.0
2012-12-26 14:05:00,25.64,25.68,25.64,25.65,6500.0,23.0007,23.0366,23.0007,23.0097,6500.0
2012-12-26 14:10:00,25.64,25.66,25.6,25.6,2900.0,23.0007,23.0186,22.9648,22.9648,2900.0
2012-12-26 14:15:00,25.61,25.62,25.6,25.6,4600.0,22.9738,22.9828,22.9648,22.9648,4600.0
2012-12-26 14:20:00,25.6,25.6,25.56,25.57,5600.0,22.9648,22.9648,22.9289,22.9379,5600.0
2012-12-26 14:25:00,25.57,25.57,25.53,25.54,1600.0,22.9379,22.9379,22.902,22.911,1600.0
2012-12-26 14:30:00,25.55,25.55,25.51,25.52,5500.0,22.92,22.92,22.8841,22.893,5500.0
2012-12-26 14:35:00,25.53,25.58,25.53,25.58,8500.0,22.902,22.9469,22.902,22.9469,8500.0
2012-12-26 14:40:00,25.57,25.59,25.54,25.55,3000.0,22.9379,22.9558,22.911,22.92,3000.0
2012-12-26 14:45:00,25.53,25.61,25.52,25.59,13000.0,22.902,22.9738,22.893,22.9558,13000.0
2012-12-26 14:50:00,25.59,25.61,25.56,25.61,3000.0,22.9558,22.9738,22.9289,22.9738,3000.0
2012-12-26 14:55:00,25.59,25.6,25.56,25.56,3100.0,22.9558,22.9648,22.9289,22.9289,3100.0
2012-12-26 15:00:00,25.55,25.56,25.54,25.54,2800.0,22.92,22.9289,22.911,22.911,2800.0
2012-12-26 15:05:00,25.54,25.59,25.54,25.55,4700.0,22.911,22.9558,22.911,22.92,4700.0
2012-12-26 15:10:00,25.56,25.59,25.56,25.58,6700.0,22.9289,22.9558,22.9289,22.9469,6700.0
2012-12-26 15:15:00,25.58,25.6,25.55,25.55,8300.0,22.9469,22.9648,22.92,22.92,8300.0
2012-12-26 15:20:00,25.54,25.55,25.53,25.55,3000.0,22.911,22.92,22.902,22.92,3000.0
2012-12-26 15:25:00,25.55,25.59,25.55,25.56,4200.0,22.92,22.9558,22.92,22.9289,4200.0
2012-12-26 15:30:00,25.56,25.56,25.51,25.51,4100.0,22.9289,22.9289,22.8841,22.8841,4100.0
2012-12-26 15:35:00,25.52,25.55,25.51,25.51,3000.0,22.893,22.92,22.8841,22.8841,3000.0
2012-12-26 15:40:00,25.5,25.51,25.44,25.48,9000.0,22.8751,22.8841,22.8213,22.8572,9000.0
2012-12-26 15:45:00,25.47,25.5,25.47,25.5,5000.0,22.8482,22.8751,22.8482,22.8751,5000.0
2012-12-26 15:50:00,25.49,25.49,25.44,25.44,7200.0,22.8661,22.8661,22.8213,22.8213,7200.0
2012-12-26 15:55:00,25.44,25.51,25.44,25.47,41000.0,22.8213,22.8841,22.8213,22.8482,41000.0
2012-12-27 09:30:00,25.61,25.61,25.38,25.46,4000.0,22.9738,22.9738,22.7675,22.8392,4000.0
2012-12-27 09:35:00,25.43,25.56,25.37,25.37,5100.0,22.8123,22.9289,22.7585,22.7585,5100.0
2012-12-27 09:40:00,25.38,25.45,25.31,25.37,5700.0,22.7675,22.8303,22.7047,22.7585,5700.0
2012-12-27 09:45:00,25.35,25.43,25.31,25.43,12700.0,22.7405,22.8123,22.7047,22.8123,12700.0
2012-12-27 09:50:00,25.41,25.57,25.4,25.48,3700.0,22.7944,22.9379,22.7854,22.8572,3700.0
2012-12-27 09:55:00,25.54,25.54,25.43,25.43,3300.0,22.911,22.911,22.8123,22.8123,3300.0
2012-12-27 10:00:00,25.48,25.5,25.44,25.45,2100.0,22.8572,22.8751,22.8213,22.8303,2100.0
2012-12-27 10:05:00,25.46,25.46,25.42,25.44,1000.0,22.8392,22.8392,22.8033,22.8213,1000.0
2012-12-27 10:10:00,25.46,25.46,25.43,25.43,3600.0,22.8392,22.8392,22.8123,22.8123,3600.0
2012-12-27 10:15:00,25.45,25.45,25.37,25.37,5800.0,22.8303,22.8303,22.7585,22.7585,5800.0
2012-12-27 10:20:00,25.36,25.36,25.27,25.36,11000.0,22.7495,22.7495,22.6688,22.7495,11000.0
2012-12-27 10:25:00,25.35,25.47,25.35,25.46,13900.0,22.7405,22.8482,22.7405,22.8392,13900.0
2012-12-27 10:30:00,25.45,25.45,25.4,25.4,7300.0,22.8303,22.8303,22.7854,22.7854,7300.0
2012-12-27 10:35:00,25.4,25.4,25.34,25.34,3800.0,22.7854,22.7854,22.7316,22.7316,3800.0
2012-12-27 10:40:00,25.35,25.44,25.35,25.44,6700.0,22.7405,22.8213,22.7405,22.8213,6700.0
2012-12-27 10:45:00,25.44,25.47,25.44,25.47,700.0,22.8213,22.8482,22.8213,22.8482,700.0
2012-12-27 10:50:00,25.47,25.47,25.44,25.44,2000.0,22.8482,22.8482,22.8213,22.8213,2000.0
2012-12-27 10:55:00,25.46,25.46,25.43,25.43,1200.0,22.8392,22.8392,22.8123,22.8123,1200.0
2012-12-27 11:00:00,25.43,25.46,25.43,25.46,1100.0,22.8123,22.8392,22.8123,22.8392,1100.0
2012-12-27 11:05:00,25.47,25.48,25.4,25.4,5500.0,22.8482,22.8572,22.7854,22.7854,5500.0
2012-12-27 11:10:00,25.39,25.4,25.37,25.39,5800.0,22.7764,22.7854,22.7585,22.7764,5800.0
2012-12-27 11:15:00,25.38,25.4,25.38,25.4,2700.0,22.7675,22.7854,22.7675,22.7854,2700.0
2012-12-27 11:20:00,25.41,25.43,25.41,25.42,600.0,22.7944,22.8123,22.7944,22.8033,600.0
2012-12-27 11:25:00,25.4,25.42,25.4,25.42,1200.0,22.7854,22.8033,22.7854,22.8033,1200.0
2012-12-27 11:30:00,25.43,25.44,25.42,25.44,1300.0,22.8123,22.8213,22.8033,22.8213,1300.0
2012-12-27 11:35:00,25.44,25.45,25.42,25.43,1600.0,22.8213,22.8303,22.8033,22.8123,1600.0
2012-12-27 11:40:00,25.42,25.43,25.4,25.4,3000.0,22.8033,22.8123,22.7854,22.7854,3000.0
2012-12-27 11:45:00,25.4,25.41,25.37,25.4,6400.0,22.7854,22.7944,22.7585,22.7854,6400.0
2012-12-27 11:50:00,25.37,25.38,25.37,25.38,2800.0,22.7585,22.7675,22.7585,22.7675,2800.0
2012-12-27 11:55:00,25.37,25.38,25.32,25.35,19000.0,22.7585,22.7675,22.7136,22.7405,19000.0
2012-12-27 12:00:00,25.35,25.39,25.32,25.34,22700.0,22.7405,22.7764,22.7136,22.7316,22700.0
2012-12-27 12:05:00,25.35,25.35,25.28,25.3,4900.0,22.7405,22.7405,22.6778,22.6957,4900.0
2012-12-27 12:10:00,25.29,25.32,25.29,25.31,1300.0,22.6867,22.7136,22.6867,22.7047,1300.0
2012-12-27 12:15:00,25.33,25.33,25.29,25.3,3900.0,22.7226,22.7226,22.6867,22.6957,3900.0
2012-12-27 12:20:00,25.3,25.33,25.29,25.3,2800.0,22.6957,22.7226,22.6867,22.6957,2800.0
2012-12-27 12:25:00,25.3,25.32,25.3,25.3,1900.0,22.6957,22.7136,22.6957,22.6957,1900.0
2012-12-27 12:30:00,25.29,25.33,25.21,25.32,42900.0,22.6867,22.7226,22.615,22.7136,42900.0
2012-12-27 12:35:00,25.28,25.3,25.2,25.21,6800.0,22.6778,22.6957,22.606,22.615,6800.0
2012-12-27 12:40:00,25.21,25.21,25.2,25.2,800.0,22.615,22.615,22.606,22.606,800.0
2012-12-27 12:45:00,25.2,25.2,25.17,25.2,2300.0,22.606,22.606,22.5791,22.606,2300.0
2012-12-27 12:50:00,25.19,25.21,25.16,25.16,5000.0,22.597,22.615,22.5701,22.5701,5000.0
2012-12-27 12:55:00,25.16,25.22,25.13,25.22,4800.0,22.5701,22.6239,22.5432,22.6239,4800.0
2012-12-27 13:00:00,25.24,25.33,25.22,25.33,13700.0,22.6419,22.7226,22.6239,22.7226,13700.0
2012-12-27 13:05:00,25.33,25.36,25.31,25.36,1500.0,22.7226,22.7495,22.7047,22.7495,1500.0
2012-12-27 13:10:00,25.36,25.42,25.36,25.42,2800.0,22.7495,22.8033,22.7495,22.8033,2800.0
2012-12-27 13:15:00,25.41,25.43,25.41,25.42,800.0,22.7944,22.8123,22.7944,22.8033,800.0
2012-12-27 13:20:00,25.42,25.42,25.28,25.28,7200.0,22.8033,22.8033,22.6778,22.6778,7200.0
2012-12-27 13:25:00,25.28,25.3,25.25,25.26,5900.0,22.6778,22.6957,22.6508,22.6598,5900.0
2012-12-27 13:30:00,25.26,25.26,25.23,25.23,8900.0,22.6598,22.6598,22.6329,22.6329,8900.0
2012-12-27 13:35:00,25.23,25.23,25.16,25.17,5400.0,22.6329,22.6329,22.5701,22.5791,5400.0
2012-12-27 13:40:00,25.16,25.18,25.16,25.17,7400.0,22.5701,22.588,22.5701,22.5791,7400.0
2012-12-27 13:45:00,25.16,25.19,25.16,25.19,4700.0,22.5701,22.597,22.5701,22.597,4700.0
2012-12-27 13:50:00,25.2,25.2,25.17,25.18,2300.0,22.606,22.606,22.5791,22.588,2300.0
2012-12-27 13:55:00,25.18,25.19,25.18,25.19,2300.0,22.588,22.597,22.588,22.597,2300.0
2012-12-27 14:00:00,25.2,25.2,25.12,25.12,4400.0,22.606,22.606,22.5342,22.5342,4400.0
2012-12-27 14:05:00,25.12,25.12,25.1,25.11,3500.0,22.5342,22.5342,22.5163,22.5253,3500.0
2012-12-27 14:10:00,25.12,25.13,25.08,25.08,3500.0,22.5342,22.5432,22.4983,22.4983,3500.0
2012-12-27 14:15:00,25.09,25.14,25.09,25.14,3500.0,22.5073,22.5522,22.5073,22.5522,3500.0
2012-12-27 14:20:00,25.17,25.18,25.16,25.18,5000.0,22.5791,22.588,22.5701,22.588,5000.0
2012-12-27 14:25:00,25.16,25.17,25.14,25.15,4200.0,22.5701,22.5791,22.5522,22.5611,4200.0
2012-12-27 14:30:00,25.13,25.13,25.07,25.07,5000.0,22.5432,22.5432,22.4894,22.4894,5000.0
2012-12-27 14:35:00,25.07,25.1,25.06,25.09,6100.0,22.4894,22.5163,22.4804,22.5073,6100.0
2012-12-27 14:40:00,25.09,25.15,25.09,25.13,4800.0,22.5073,22.5611,22.5073,22.5432,4800.0
2012-12-27 14:45:00,25.15,25.23,25.13,25.22,27800.0,22.5611,22.6329,22.5432,22.6239,27800.0
2012-12-27 14:50:00,25.21,25.34,25.18,25.27,24900.0,22.615,22.7316,22.588,22.6688,24900.0
2012-12-27 14:55:00,25.25,25.28,25.24,25.28,5600.0,22.6508,22.6778,22.6419,22.6778,5600.0
2012-12-27 15:00:00,25.28,25.31,25.22,25.26,5800.0,22.6778,22.7047,22.6239,22.6598,5800.0
2012-12-27 15:05:00,25.28,25.38,25.28,25.35,3900.0,22.6778,22.7675,22.6778,22.7405,3900.0
2012-12-27 15:10:00,25.35,25.35,25.31,25.31,1500.0,22.7405,22.7405,22.7047,22.7047,1500.0
2012-12-27 15:15:00,25.31,25.33,25.28,25.31,5700.0,22.7047,22.7226,22.6778,22.7047,5700.0
2012-12-27 15:20:00,25.31,25.45,25.3,25.4,6200.0,22.7047,22.8303,22.6957,22.7854,6200.0
2012-12-27 15:25:00,25.4,25.4,25.34,25.35,4400.0,22.7854,22.7854,22.7316,22.7405,4400.0
2012-12-27 15:30:00,25.34,25.43,25.34,25.42,8700.0,22.7316,22.8123,22.7316,22.8033,8700.0
2012-12-27 15:35:00,25.42,25.42,25.39,25.39,8900.0,22.8033,22.8033,22.7764,22.7764,8900.0
2012-12-27 15:40:00,25.4,25.48,25.4,25.47,14300.0,22.7854,22.8572,22.7854,22.8482,14300.0
2012-12-27 15:45:00,25.48,25.48,25.41,25.42,8000.0,22.8572,22.8572,22.7944,22.8033,8000.0
2012-12-27 15:50:00,25.43,25.45,25.41,25.44,12800.0,22.8123,22.8303,22.7944,22.8213,12800.0
2012-12-27 15:55:00,25.44,25.52,25.32,25.42,47200.0,22.8213,22.893,22.7136,22.8033,47200.0
2012-12-28 09:30:00,25.24,25.32,25.23,25.27,3500.0,22.6419,22.7136,22.6329,22.6688,3500.0
2012-12-28 09:35:00,25.23,25.27,25.13,25.21,7400.0,22.6329,22.6688,22.5432,22.615,7400.0
2012-12-28 09:40:00,25.21,25.35,25.21,25.32,9500.0,22.615,22.7405,22.615,22.7136,9500.0
2012-12-28 09:45:00,25.26,25.26,25.24,25.24,400.0,22.6598,22.6598,22.6419,22.6419,400.0
2012-12-28 09:50:00,25.27,25.3,25.27,25.3,400.0,22.6688,22.6957,22.6688,22.6957,400.0
2012-12-28 09:55:00,25.34,25.43,25.31,25.43,2300.0,22.7316,22.8123,22.7047,22.8123,2300.0
2012-12-28 10:00:00,25.46,25.46,25.33,25.41,1800.0,22.8392,22.8392,22.7226,22.7944,1800.0
2012-12-28 10:05:00,25.43,25.45,25.39,25.39,900.0,22.8123,22.8303,22.7764,22.7764,900.0
2012-12-28 10:10:00,25.34,25.34,25.33,25.34,1400.0,22.7316,22.7316,22.7226,22.7316,1400.0
2012-12-28 10:15:00,25.36,25.41,25.33,25.41,1700.0,22.7495,22.7944,22.7226,22.7944,1700.0
2012-12-28 10:20:00,25.43,25.43,25.43,25.43,1200.0,22.8123,22.8123,22.8123,22.8123,1200.0
2012-12-28 10:25:00,25.43,25.48,25.43,25.45,1900.0,22.8123,22.8572,22.8123,22.8303,1900.0
2012-12-28 10:30:00,25.48,25.55,25.48,25.55,6300.0,22.8572,22.92,22.8572,22.92,6300.0
2012-12-28 10:35:00,25.52,25.54,25.52,25.52,1000.0,22.893,22.911,22.893,22.893,1000.0
2012-12-28 10:40:00,25.53,25.7,25.53,25.7,15100.0,22.902,23.0545,22.902,23.0545,15100.0
2012-12-28 10:45:00,25.67,25.75,25.65,25.7,4700.0,23.0276,23.0994,23.0097,23.0545,4700.0
2012-12-28 10:50:00,25.71,25.72,25.67,25.7,2000.0,23.0635,23.0725,23.0276,23.0545,2000.0
2012-12-28 10:55:00,25.67,25.73,25.67,25.73,2400.0,23.0276,23.0814,23.0276,23.0814,2400.0
2012-12-28 11:00:00,25.71,25.71,25.7,25.71,400.0,23.0635,23.0635,23.0545,23.0635,400.0
2012-12-28 11:05:00,25.71,25.73,25.68,25.71,3000.0,23.0635,23.0814,23.0366,23.0635,3000.0
2012-12-28 11:10:00,25.67,25.67,25.65,25.65,300.0,23.0276,23.0276,23.0097,23.0097,300.0
2012-12-28 11:15:00,25.68,25.69,25.67,25.69,700.0,23.0366,23.0456,23.0276,23.0456,700.0
2012-12-28 11:20:00,25.69,25.73,25.66,25.69,3300.0,23.0456,23.0814,23.0186,23.0456,3300.0
2012-12-28 11:25:00,25.66,25.73,25.65,25.67,13200.0,23.0186,23.0814,23.0097,23.0276,13200.0
2012-12-28 11:30:00,25.67,25.67,25.61,25.62,5900.0,23.0276,23.0276,22.9738,22.9828,5900.0
2012-12-28 11:35:00,25.62,25.68,25.61,25.63,15000.0,22.9828,23.0366,22.9738,22.9917,15000.0
2012-12-28 11:40:00,25.58,25.63,25.58,25.58,1200.0,22.9469,22.9917,22.9469,22.9469,1200.0
2012-12-28 11:45:00,25.57,25.6,25.53,25.53,1000.0,22.9379,22.9648,22.902,22.902,1000.0
2012-12-28 11:50:00,25.53,25.55,25.5,25.55,1100.0,22.902,22.92,22.8751,22.92,1100.0
2012-12-28 11:55:00,25.49,25.55,25.49,25.52,1300.0,22.8661,22.92,22.8661,22.893,1300.0
2012-12-28 12:00:00,25.5,25.52,25.49,25.51,1000.0,22.8751,22.893,22.8661,22.8841,1000.0
2012-12-28 12:05:00,25.53,25.56,25.48,25.55,8100.0,22.902,22.9289,22.8572,22.92,8100.0
2012-12-28 12:10:00,25.55,25.67,25.53,25.67,14900.0,22.92,23.0276,22.902,23.0276,14900.0
2012-12-28 12:15:00,25.67,25.69,25.67,25.68,1200.0,23.0276,23.0456,23.0276,23.0366,1200.0
2012-12-28 12:20:00,25.68,25.69,25.65,25.66,1800.0,23.0366,23.0456,23.0097,23.0186,1800.0
2012-12-28 12:25:00,25.66,25.66,25.65,25.65,800.0,23.0186,23.0186,23.0097,23.0097,800.0
2012-12-28 12:30:00,25.66,25.71,25.66,25.69,5000.0,23.0186,23.0635,23.0186,23.0456,5000.0
2012-12-28 12:35:00,25.68,25.7,25.68,25.7,1100.0,23.0366,23.0545,23.0366,23.0545,1100.0
2012-12-28 12:40:00,25.67,25.7,25.63,25.63,3800.0,23.0276,23.0545,22.9917,22.9917,3800.0
2012-12-28 12:45:00,25.62,25.62,25.6,25.6,300.0,22.9828,22.9828,22.9648,22.9648,300.0
2012-12-28 12:50:00,25.57,25.58,25.57,25.58,1400.0,22.9379,22.9469,22.9379,22.9469,1400.0
2012-12-28 12:55:00,25.58,25.61,25.58,25.61,500.0,22.9469,22.9738,22.9469,22.9738,500.0
2012-12-28 13:00:00,25.61,25.62,25.58,25.58,1500.0,22.9738,22.9828,22.9469,22.9469,1500.0
2012-12-28 13:05:00,25.58,25.58,25.58,25.58,400.0,22.9469,22.9469,22.9469,22.9469,400.0
2012-12-28 13:10:00,25.58,25.58,25.57,25.57,300.0,22.9469,22.9469,22.9379,22.9379,300.0
2012-12-28 13:15:00,25.57,25.59,25.55,25.56,2300.0,22.9379,22.9558,22.92,22.9289,2300.0
2012-12-28 13:20:00,25.55,25.57,25.55,25.55,700.0,22.92,22.9379,22.92,22.92,700.0
2012-12-28 13:25:00,25.54,25.55,25.54,25.55,300.0,22.911,22.92,22.911,22.92,300.0
2012-12-28 13:30:00,25.53,25.55,25.49,25.49,4900.0,22.902,22.92,22.8661,22.8661,4900.0
2012-12-28 13:35:00,25.5,25.52,25.49,25.5,1100.0,22.8751,22.893,22.8661,22.8751,1100.0
2012-12-28 13:40:00,25.52,25.53,25.51,25.51,800.0,22.893,22.902,22.8841,22.8841,800.0
2012-12-28 13:45:00,25.5,25.54,25.49,25.54,11900.0,22.8751,22.911,22.8661,22.911,11900.0
2012-12-28 13:50:00,25.54,25.55,25.51,25.52,2800.0,22.911,22.92,22.8841,22.893,2800.0
2012-12-28 13:55:00,25.51,25.52,25.5,25.5,1600.0,22.8841,22.893,22.8751,22.8751,1600.0
2012-12-28 14:00:00,25.5,25.53,25.5,25.53,600.0,22.8751,22.902,22.8751,22.902,600.0
2012-12-28 14:05:00,25.54,25.54,25.53,25.53,500.0,22.911,22.911,22.902,22.902,500.0
2012-12-28 14:10:00,25.53,25.53,25.52,25.52,500.0,22.902,22.902,22.893,22.893,500.0
2012-12-28 14:15:00,25.53,25.53,25.46,25.5,1900.0,22.902,22.902,22.8392,22.8751,1900.0
2012-12-28 14:20:00,25.51,25.51,25.48,25.48,500.0,22.8841,22.8841,22.8572,22.8572,500.0
2012-12-28 14:25:00,25.46,25.5,25.45,25.47,1600.0,22.8392,22.8751,22.8303,22.8482,1600.0
2012-12-28 14:30:00,25.47,25.5,25.46,25.46,2100.0,22.8482,22.8751,22.8392,22.8392,2100.0
2012-12-28 14:35:00,25.46,25.47,25.46,25.46,900.0,22.8392,22.8482,22.8392,22.8392,900.0
2012-12-28 14:40:00,25.47,25.49,25.47,25.47,1400.0,22.8482,22.8661,22.8482,22.8482,1400.0
2012-12-28 14:45:00,25.46,25.5,25.46,25.48,1100.0,22.8392,22.8751,22.8392,22.8572,1100.0
2012-12-28 14:50:00,25.5,25.5,25.48,25.49,400.0,22.8751,22.8751,22.8572,22.8661,400.0
2012-12-28 14:55:00,25.5,25.53,25.49,25.52,8700.0,22.8751,22.902,22.8661,22.893,8700.0
2012-12-28 15:00:00,25.51,25.53,25.46,25.46,14100.0,22.8841,22.902,22.8392,22.8392,14100.0
2012-12-28 15:05:00,25.47,25.48,25.46,25.48,9000.0,22.8482,22.8572,22.8392,22.8572,9000.0
2012-12-28 15:10:00,25.48,25.52,25.48,25.52,8000.0,22.8572,22.893,22.8572,22.893,8000.0
2012-12-28 15:15:00,25.53,25.6,25.53,25.57,21700.0,22.902,22.9648,22.902,22.9379,21700.0
2012-12-28 15:20:00,25.57,25.66,25.56,25.6,9800.0,22.9379,23.0186,22.9289,22.9648,9800.0
2012-12-28 15:25:00,25.6,25.64,25.56,25.58,6200.0,22.9648,23.0007,22.9289,22.9469,6200.0
2012-12-28 15:30:00,25.58,25.59,25.5,25.52,9900.0,22.9469,22.9558,22.8751,22.893,9900.0
2012-12-28 15:35:00,25.51,25.55,25.43,25.44,11200.0,22.8841,22.92,22.8123,22.8213,11200.0
2012-12-28 15:40:00,25.44,25.49,25.43,25.44,5000.0,22.8213,22.8661,22.8123,22.8213,5000.0
2012-12-28 15:45:00,25.44,25.44,25.34,25.35,9500.0,22.8213,22.8213,22.7316,22.7405,9500.0
2012-12-28 15:50:00,25.34,25.4,25.31,25.39,13700.0,22.7316,22.7854,22.7047,22.7764,13700.0
2012-12-28 15:55:00,25.39,25.42,25.36,25.38,26200.0,22.7764,22.8033,22.7495,22.7675,26200.0
2012-12-31 09:30:00,25.5,25.55,25.3,25.3,10100.0,22.8751,22.92,22.6957,22.6957,10100.0
2012-12-31 09:35:00,25.35,25.44,25.3,25.44,4900.0,22.7405,22.8213,22.6957,22.8213,4900.0
2012-12-31 09:40:00,25.49,25.52,25.38,25.48,4300.0,22.8661,22.893,22.7675,22.8572,4300.0
2012-12-31 09:45:00,25.46,25.51,25.42,25.49,4900.0,22.8392,22.8841,22.8033,22.8661,4900.0
2012-12-31 09:50:00,25.46,25.54,25.43,25.53,2200.0,22.8392,22.911,22.8123,22.902,2200.0
2012-12-31 09:55:00,25.52,25.61,25.5,25.57,4600.0,22.893,22.9738,22.8751,22.9379,4600.0
2012-12-31 10:00:00,25.59,25.59,25.5,25.5,2200.0,22.9558,22.9558,22.8751,22.8751,2200.0
2012-12-31 10:05:00,25.51,25.66,25.51,25.65,9300.0,22.8841,23.0186,22.8841,23.0097,9300.0
2012-12-31 10:10:00,25.62,25.65,25.6,25.62,6600.0,22.9828,23.0097,22.9648,22.9828,6600.0
2012-12-31 10:15:00,25.63,25.67,25.61,25.63,2900.0,22.9917,23.0276,22.9738,22.9917,2900.0
2012-12-31 10:20:00,25.61,25.67,25.59,25.67,3200.0,22.9738,23.0276,22.9558,23.0276,3200.0
2012-12-31 10:25:00,25.63,25.66,25.6,25.63,6700.0,22.9917,23.0186,22.9648,22.9917,6700.0
2012-12-31 10:30:00,25.61,25.65,25.61,25.62,6800.0,22.9738,23.0097,22.9738,22.9828,6800.0
2012-12-31 10:35:00,25.62,25.63,25.59,25.62,15400.0,22.9828,22.9917,22.9558,22.9828,15400.0
2012-12-31 10:40:00,25.61,25.65,25.6,25.61,6600.0,22.9738,23.0097,22.9648,22.9738,6600.0
2012-12-31 10:45:00,25.6,25.61,25.6,25.6,8000.0,22.9648,22.9738,22.9648,22.9648,8000.0
2012-12-31 10:50:00,25.6,25.65,25.59,25.65,18400.0,22.9648,23.0097,22.9558,23.0097,18400.0
2012-12-31 10:55:00,25.65,25.65,25.61,25.65,2800.0,23.0097,23.0097,22.9738,23.0097,2800.0
2012-12-31 11:00:00,25.61,25.71,25.61,25.71,8900.0,22.9738,23.0635,22.9738,23.0635,8900.0
2012-12-31 11:05:00,25.75,25.75,25.69,25.71,2500.0,23.0994,23.0994,23.0456,23.0635,2500.0
2012-12-31 11:10:00,25.7,25.83,25.68,25.83,6900.0,23.0545,23.1711,23.0366,23.1711,6900.0
2012-12-31 11:15:00,25.83,25.89,25.79,25.89,17900.0,23.1711,23.225,23.1353,23.225,17900.0
2012-12-31 11:20:00,25.87,25.89,25.8,25.8,10500.0,23.207,23.225,23.1442,23.1442,10500.0
2012-12-31 11:25:00,25.8,25.83,25.8,25.82,4500.0,23.1442,23.1711,23.1442,23.1622,4500.0
2012-12-31 11:30:00,25.83,25.86,25.83,25.86,4900.0,23.1711,23.1981,23.1711,23.1981,4900.0
2012-12-31 11:35:00,25.85,25.9,25.84,25.9,4000.0,23.1891,23.2339,23.1801,23.2339,4000.0
2012-12-31 11:40:00,25.9,25.92,25.88,25.92,3600.0,23.2339,23.2519,23.216,23.2519,3600.0
2012-12-31 11:45:00,25.88,25.96,25.88,25.92,4200.0,23.216,23.2878,23.216,23.2519,4200.0
2012-12-31 11:50:00,25.92,25.96,25.92,25.94,2500.0,23.2519,23.2878,23.2519,23.2698,2500.0
2012-12-31 11:55:00,25.95,26.09,25.93,26.07,17200.0,23.2788,23.4044,23.2608,23.3864,17200.0
2012-12-31 12:00:00,26.06,26.08,25.97,26.03,11000.0,23.3775,23.3954,23.2967,23.3506,11000.0
2012-12-31 12:05:00,25.99,26.0,25.96,25.98,3400.0,23.3147,23.3236,23.2878,23.3057,3400.0
2012-12-31 12:10:00,25.94,25.96,25.92,25.95,5800.0,23.2698,23.2878,23.2519,23.2788,5800.0
2012-12-31 12:15:00,25.92,25.94,25.92,25.93,5800.0,23.2519,23.2698,23.2519,23.2608,5800.0
2012-12-31 12:20:00,25.92,25.93,25.89,25.89,7600.0,23.2519,23.2608,23.225,23.225,7600.0
2012-12-31 12:25:00,25.89,25.94,25.84,25.84,15500.0,23.225,23.2698,23.1801,23.1801,15500.0
2012-12-31 12:30:00,25.85,25.9,25.82,25.85,9000.0,23.1891,23.2339,23.1622,23.1891,9000.0
2012-12-31 12:35:00,25.85,25.85,25.82,25.84,5900.0,23.1891,23.1891,23.1622,23.1801,5900.0
2012-12-31 12:40:00,25.83,25.9,25.82,25.84,14700.0,23.1711,23.2339,23.1622,23.1801,14700.0
2012-12-31 12:45:00,25.86,25.96,25.85,25.96,17300.0,23.1981,23.2878,23.1891,23.2878,17300.0
2012-12-31 12:50:00,25.95,26.0,25.95,25.99,9500.0,23.2788,23.3236,23.2788,23.3147,9500.0
2012-12-31 12:55:00,25.99,25.99,25.94,25.99,10500.0,23.3147,23.3147,23.2698,23.3147,10500.0
2012-12-31 13:00:00,25.99,26.03,25.99,26.01,3200.0,23.3147,23.3506,23.3147,23.3326,3200.0
2012-12-31 13:05:00,26.0,26.1,25.92,26.1,20200.0,23.3236,23.4133,23.2519,23.4133,20200.0
2012-12-31 13:10:00,26.1,26.19,26.07,26.19,9000.0,23.4133,23.4941,23.3864,23.4941,9000.0
2012-12-31 13:15:00,26.19,26.19,26.17,26.17,4700.0,23.4941,23.4941,23.4761,23.4761,4700.0
2012-12-31 13:20:00,26.14,26.14,26.12,26.14,3100.0,23.4492,23.4492,23.4313,23.4492,3100.0
2012-12-31 13:25:00,26.14,26.15,26.13,26.14,4000.0,23.4492,23.4582,23.4403,23.4492,4000.0
2012-12-31 13:30:00,26.14,26.16,26.13,26.15,3000.0,23.4492,23.4672,23.4403,23.4582,3000.0
2012-12-31 13:35:00,26.14,26.19,26.14,26.19,3600.0,23.4492,23.4941,23.4492,23.4941,3600.0
2012-12-31 13:40:00,26.19,26.2,26.17,26.18,10200.0,23.4941,23.5031,23.4761,23.4851,10200.0
2012-12-31 13:45:00,26.17,26.25,26.08,26.12,27200.0,23.4761,23.5479,23.3954,23.4313,27200.0
2012-12-31 13:50:00,26.09,26.14,26.08,26.14,6800.0,23.4044,23.4492,23.3954,23.4492,6800.0
2012-12-31 13:55:00,26.12,26.21,26.11,26.19,6000.0,23.4313,23.512,23.4223,23.4941,6000.0
2012-12-31 14:00:00,26.16,26.17,26.12,26.15,4500.0,23.4672,23.4761,23.4313,23.4582,4500.0
2012-12-31 14:05:00,26.16,26.19,26.16,26.18,4400.0,23.4672,23.4941,23.4672,23.4851,4400.0
2012-12-31 14:10:00,26.18,26.23,26.16,26.23,4700.0,23.4851,23.53,23.4672,23.53,4700.0
2012-12-31 14:15:00,26.21,26.23,26.2,26.23,5600.0,23.512,23.53,23.5031,23.53,5600.0
2012-12-31 14:20:00,26.23,26.25,26.21,26.25,6900.0,23.53,23.5479,23.512,23.5479,6900.0
2012-12-31 14:25:00,26.26,26.27,26.24,26.26,7200.0,23.5569,23.5658,23.5389,23.5569,7200.0
2012-12-31 14:30:00,26.27,26.29,26.27,26.28,9300.0,23.5658,23.5838,23.5658,23.5748,9300.0
2012-12-31 14:35:00,26.28,26.29,26.24,26.26,10300.0,23.5748,23.5838,23.5389,23.5569,10300.0
2012-12-31 14:40:00,26.25,26.35,26.25,26.34,11300.0,23.5479,23.6376,23.5479,23.6286,11300.0
2012-12-31 14:45:00,26.34,26.49,26.32,26.47,15400.0,23.6286,23.7632,23.6107,23.7453,15400.0
2012-12-31 14:50:00,26.43,26.44,26.38,26.38,8200.0,23.7094,23.7183,23.6645,23.6645,8200.0
2012-12-31 14:55:00,26.38,26.49,26.38,26.48,10000.0,23.6645,23.7632,23.6645,23.7542,10000.0
2012-12-31 15:00:00,26.48,26.5,26.44,26.48,13600.0,23.7542,23.7722,23.7183,23.7542,13600.0
2012-12-31 15:05:00,26.46,26.46,26.42,26.42,9800.0,23.7363,23.7363,23.7004,23.7004,9800.0
2012-12-31 15:10:00,26.41,26.43,26.35,26.4,13800.0,23.6914,23.7094,23.6376,23.6825,13800.0
2012-12-31 15:15:00,26.37,26.37,26.3,26.3,8500.0,23.6556,23.6556,23.5928,23.5928,8500.0
2012-12-31 15:20:00,26.29,26.31,26.28,26.28,6500.0,23.5838,23.6017,23.5748,23.5748,6500.0
2012-12-31 15:25:00,26.28,26.3,26.2,26.21,18600.0,23.5748,23.5928,23.5031,23.512,18600.0
2012-12-31 15:30:00,26.22,26.23,26.21,26.23,5700.0,23.521,23.53,23.512,23.53,5700.0
2012-12-31 15:35:00,26.24,26.26,26.24,26.25,5000.0,23.5389,23.5569,23.5389,23.5479,5000.0
2012-12-31 15:40:00,26.26,26.26,26.23,26.26,9500.0,23.5569,23.5569,23.53,23.5569,9500.0
2012-12-31 15:45:00,26.26,26.36,26.26,26.34,15100.0,23.5569,23.6466,23.5569,23.6286,15100.0
2012-12-31 15:50:00,26.35,26.43,26.34,26.41,16500.0,23.6376,23.7094,23.6286,23.6914,16500.0
2012-12-31 15:55:00,26.41,26.44,26.31,26.36,50400.0,23.6914,23.7183,23.6017,23.6466,50400.0
2013-01-02 09:30:00,27.1,27.97,27.0,27.69,121000.0,24.3104,25.0909,24.2207,24.8397,121000.0
2013-01-02 09:35:00,27.8,27.8,27.51,27.61,50500.0,24.9384,24.9384,24.6782,24.7679,50500.0
2013-01-02 09:40:00,27.56,27.66,27.28,27.3,36800.0,24.7231,24.8128,24.4719,24.4898,36800.0
2013-01-02 09:45:00,27.3,27.4,27.19,27.34,31500.0,24.4898,24.5795,24.3911,24.5257,31500.0
2013-01-02 09:50:00,27.34,27.35,27.24,27.29,71800.0,24.5257,24.5347,24.436,24.4809,71800.0
2013-01-02 09:55:00,27.28,27.48,27.28,27.45,36300.0,24.4719,24.6513,24.4719,24.6244,36300.0
2013-01-02 10:00:00,27.5,27.57,27.43,27.57,48400.0,24.6692,24.732,24.6064,24.732,48400.0
2013-01-02 10:05:00,27.6,27.95,27.57,27.61,117300.0,24.7589,25.0729,24.732,24.7679,117300.0
2013-01-02 10:10:00,27.66,27.7,27.52,27.59,16300.0,24.8128,24.8486,24.6872,24.75,16300.0
2013-01-02 10:15:00,27.6,27.65,27.59,27.64,14800.0,24.7589,24.8038,24.75,24.7948,14800.0
2013-01-02 10:20:00,27.61,27.65,27.59,27.59,26700.0,24.7679,24.8038,24.75,24.75,26700.0
2013-01-02 10:25:00,27.6,28.0,27.58,27.96,104300.0,24.7589,25.1178,24.741,25.0819,104300.0
2013-01-02 10:30:00,27.88,27.97,27.76,27.77,50500.0,25.0101,25.0909,24.9025,24.9114,50500.0
2013-01-02 10:35:00,27.78,27.78,27.6,27.62,19400.0,24.9204,24.9204,24.7589,24.7769,19400.0
2013-01-02 10:40:00,27.6,27.61,27.55,27.55,15100.0,24.7589,24.7679,24.7141,24.7141,15100.0
2013-01-02 10:45:00,27.57,27.58,27.46,27.46,26500.0,24.732,24.741,24.6334,24.6334,26500.0
2013-01-02 10:50:00,27.46,27.57,27.45,27.55,23700.0,24.6334,24.732,24.6244,24.7141,23700.0
2013-01-02 10:55:00,27.52,27.57,27.45,27.45,10200.0,24.6872,24.732,24.6244,24.6244,10200.0
2013-01-02 11:00:00,27.45,27.49,27.43,27.44,12000.0,24.6244,24.6603,24.6064,24.6154,12000.0
2013-01-02 11:05:00,27.42,27.46,27.33,27.42,9900.0,24.5975,24.6334,24.5167,24.5975,9900.0
2013-01-02 11:10:00,27.42,27.45,27.35,27.35,32800.0,24.5975,24.6244,24.5347,24.5347,32800.0
2013-01-02 11:15:00,27.35,27.35,27.23,27.31,19500.0,24.5347,24.5347,24.427,24.4988,19500.0
2013-01-02 11:20:00,27.28,27.37,27.28,27.35,3100.0,24.4719,24.5526,24.4719,24.5347,3100.0
2013-01-02 11:25:00,27.37,27.39,27.35,27.38,7200.0,24.5526,24.5706,24.5347,24.5616,7200.0
2013-01-02 11:30:00,27.39,27.51,27.37,27.51,29000.0,24.5706,24.6782,24.5526,24.6782,29000.0
2013-01-02 11:35:00,27.51,27.57,27.45,27.55,14800.0,24.6782,24.732,24.6244,24.7141,14800.0
2013-01-02 11:40:00,27.53,27.59,27.51,27.52,24200.0,24.6961,24.75,24.6782,24.6872,24200.0
2013-01-02 11:45:00,27.51,27.54,27.43,27.44,37700.0,24.6782,24.7051,24.6064,24.6154,37700.0
2013-01-02 11:50:00,27.44,27.54,27.44,27.52,12500.0,24.6154,24.7051,24.6154,24.6872,12500.0
2013-01-02 11:55:00,27.52,27.61,27.52,27.6,8200.0,24.6872,24.7679,24.6872,24.7589,8200.0
2013-01-02 12:00:00,27.58,27.58,27.54,27.56,19600.0,24.741,24.741,24.7051,24.7231,19600.0
2013-01-02 12:05:00,27.57,27.59,27.55,27.57,10500.0,24.732,24.75,24.7141,24.732,10500.0
2013-01-02 12:10:00,27.59,27.7,27.58,27.7,5600.0,24.75,24.8486,24.741,24.8486,5600.0
2013-01-02 12:15:00,27.7,27.72,27.64,27.72,6900.0,24.8486,24.8666,24.7948,24.8666,6900.0
2013-01-02 12:20:00,27.7,27.7,27.6,27.6,3400.0,24.8486,24.8486,24.7589,24.7589,3400.0
2013-01-02 12:25:00,27.61,27.61,27.57,27.6,3900.0,24.7679,24.7679,24.732,24.7589,3900.0
2013-01-02 12:30:00,27.64,27.65,27.58,27.62,22300.0,24.7948,24.8038,24.741,24.7769,22300.0
2013-01-02 12:35:00,27.58,27.64,27.58,27.64,2600.0,24.741,24.7948,24.741,24.7948,2600.0
2013-01-02 12:40:00,27.64,27.64,27.53,27.53,5400.0,24.7948,24.7948,24.6961,24.6961,5400.0
2013-01-02 12:45:00,27.54,27.84,27.53,27.67,70100.0,24.7051,24.9742,24.6961,24.8217,70100.0
2013-01-02 12:50:00,27.66,27.66,27.6,27.61,2200.0,24.8128,24.8128,24.7589,24.7679,2200.0
2013-01-02 12:55:00,27.63,27.69,27.58,27.61,11700.0,24.7859,24.8397,24.741,24.7679,11700.0
2013-01-02 13:00:00,27.61,27.63,27.46,27.46,17300.0,24.7679,24.7859,24.6334,24.6334,17300.0
2013-01-02 13:05:00,27.46,27.49,27.45,27.46,9100.0,24.6334,24.6603,24.6244,24.6334,9100.0
2013-01-02 13:10:00,27.48,27.48,27.45,27.45,2900.0,24.6513,24.6513,24.6244,24.6244,2900.0
2013-01-02 13:15:00,27.47,27.47,27.42,27.43,44400.0,24.6423,24.6423,24.5975,24.6064,44400.0
2013-01-02 13:20:00,27.42,27.42,27.36,27.37,9100.0,24.5975,24.5975,24.5436,24.5526,9100.0
2013-01-02 13:25:00,27.39,27.41,27.33,27.35,11600.0,24.5706,24.5885,24.5167,24.5347,11600.0
2013-01-02 13:30:00,27.36,27.39,27.34,27.34,6500.0,24.5436,24.5706,24.5257,24.5257,6500.0
2013-01-02 13:35:00,27.34,27.35,27.27,27.29,7700.0,24.5257,24.5347,24.4629,24.4809,7700.0
2013-01-02 13:40:00,27.29,27.32,27.27,27.28,26100.0,24.4809,24.5078,24.4629,24.4719,26100.0
2013-01-02 13:45:00,27.28,27.28,27.24,27.27,13200.0,24.4719,24.4719,24.436,24.4629,13200.0
2013-01-02 13:50:00,27.27,27.28,27.25,27.25,3800.0,24.4629,24.4719,24.445,24.445,3800.0
2013-01-02 13:55:00,27.25,27.29,27.25,27.25,13800.0,24.445,24.4809,24.445,24.445,13800.0
2013-01-02 14:00:00,27.26,27.32,27.25,27.31,15900.0,24.4539,24.5078,24.445,24.4988,15900.0
2013-01-02 14:05:00,27.32,27.37,27.3,27.37,10100.0,24.5078,24.5526,24.4898,24.5526,10100.0
2013-01-02 14:10:00,27.37,27.39,27.29,27.36,41100.0,24.5526,24.5706,24.4809,24.5436,41100.0
2013-01-02 14:15:00,27.36,27.41,27.33,27.41,11700.0,24.5436,24.5885,24.5167,24.5885,11700.0
2013-01-02 14:20:00,27.42,27.44,27.37,27.38,6500.0,24.5975,24.6154,24.5526,24.5616,6500.0
2013-01-02 14:25:00,27.38,27.45,27.36,27.45,10600.0,24.5616,24.6244,24.5436,24.6244,10600.0
2013-01-02 14:30:00,27.43,27.43,27.35,27.39,7300.0,24.6064,24.6064,24.5347,24.5706,7300.0
2013-01-02 14:35:00,27.39,27.47,27.38,27.46,11900.0,24.5706,24.6423,24.5616,24.6334,11900.0
2013-01-02 14:40:00,27.45,27.49,27.39,27.45,12000.0,24.6244,24.6603,24.5706,24.6244,12000.0
2013-01-02 14:45:00,27.45,27.45,27.38,27.42,13900.0,24.6244,24.6244,24.5616,24.5975,13900.0
2013-01-02 14:50:00,27.44,27.56,27.43,27.56,14000.0,24.6154,24.7231,24.6064,24.7231,14000.0
2013-01-02 14:55:00,27.55,27.55,27.43,27.43,8400.0,24.7141,24.7141,24.6064,24.6064,8400.0
2013-01-02 15:00:00,27.44,27.47,27.43,27.46,7400.0,24.6154,24.6423,24.6064,24.6334,7400.0
2013-01-02 15:05:00,27.46,27.46,27.41,27.42,6400.0,24.6334,24.6334,24.5885,24.5975,6400.0
2013-01-02 15:10:00,27.42,27.48,27.41,27.47,4900.0,24.5975,24.6513,24.5885,24.6423,4900.0
2013-01-02 15:15:00,27.48,27.59,27.48,27.59,9400.0,24.6513,24.75,24.6513,24.75,9400.0
2013-01-02 15:20:00,27.58,27.68,27.54,27.56,21300.0,24.741,24.8307,24.7051,24.7231,21300.0
2013-01-02 15:25:00,27.56,27.6,27.53,27.6,4600.0,24.7231,24.7589,24.6961,24.7589,4600.0
2013-01-02 15:30:00,27.6,27.63,27.59,27.6,15200.0,24.7589,24.7859,24.75,24.7589,15200.0
2013-01-02 15:35:00,27.6,27.67,27.59,27.65,26000.0,24.7589,24.8217,24.75,24.8038,26000.0
2013-01-02 15:40:00,27.64,27.65,27.6,27.65,20100.0,24.7948,24.8038,24.7589,24.8038,20100.0
2013-01-02 15:45:00,27.65,27.8,27.64,27.74,47600.0,24.8038,24.9384,24.7948,24.8845,47600.0
2013-01-02 15:50:00,27.73,27.88,27.73,27.88,56200.0,24.8756,25.0101,24.8756,25.0101,56200.0
2013-01-02 15:55:00,27.87,27.88,27.78,27.84,84500.0,25.0011,25.0101,24.9204,24.9742,84500.0
2013-01-03 09:30:00,27.55,27.91,27.5,27.55,21700.0,24.7141,25.037,24.6692,24.7141,21700.0
2013-01-03 09:35:00,27.51,27.71,27.5,27.71,19100.0,24.6782,24.8576,24.6692,24.8576,19100.0
2013-01-03 09:40:00,27.68,27.73,27.64,27.73,7000.0,24.8307,24.8756,24.7948,24.8756,7000.0
2013-01-03 09:45:00,27.71,27.75,27.69,27.75,9900.0,24.8576,24.8935,24.8397,24.8935,9900.0
2013-01-03 09:50:00,27.74,27.92,27.7,27.92,20000.0,24.8845,25.046,24.8486,25.046,20000.0
2013-01-03 09:55:00,27.92,27.99,27.85,27.98,37100.0,25.046,25.1088,24.9832,25.0998,37100.0
2013-01-03 10:00:00,27.99,28.0,27.95,27.97,38600.0,25.1088,25.1178,25.0729,25.0909,38600.0
2013-01-03 10:05:00,27.99,28.07,27.97,28.01,22000.0,25.1088,25.1806,25.0909,25.1267,22000.0
2013-01-03 10:10:00,28.0,28.05,27.99,28.0,104800.0,25.1178,25.1626,25.1088,25.1178,104800.0
2013-01-03 10:15:00,28.0,28.02,27.94,27.94,40400.0,25.1178,25.1357,25.0639,25.0639,40400.0
2013-01-03 10:20:00,27.91,27.96,27.88,27.95,46400.0,25.037,25.0819,25.0101,25.0729,46400.0
2013-01-03 10:25:00,27.95,27.96,27.82,27.82,81800.0,25.0729,25.0819,24.9563,24.9563,81800.0
2013-01-03 10:30:00,27.83,27.88,27.81,27.81,16800.0,24.9653,25.0101,24.9473,24.9473,16800.0
2013-01-03 10:35:00,27.81,27.95,27.8,27.92,23700.0,24.9473,25.0729,24.9384,25.046,23700.0
2013-01-03 10:40:00,27.95,27.95,27.84,27.84,34300.0,25.0729,25.0729,24.9742,24.9742,34300.0
2013-01-03 10:45:00,27.84,27.93,27.83,27.86,13700.0,24.9742,25.055,24.9653,24.9922,13700.0
2013-01-03 10:50:00,27.86,27.9,27.84,27.88,5600.0,24.9922,25.0281,24.9742,25.0101,5600.0
2013-01-03 10:55:00,27.86,27.89,27.76,27.76,12700.0,24.9922,25.0191,24.9025,24.9025,12700.0
2013-01-03 11:00:00,27.76,27.83,27.76,27.79,8300.0,24.9025,24.9653,24.9025,24.9294,8300.0
2013-01-03 11:05:00,27.77,27.85,27.77,27.85,9300.0,24.9114,24.9832,24.9114,24.9832,9300.0
2013-01-03 11:10:00,27.85,27.89,27.82,27.89,4300.0,24.9832,25.0191,24.9563,25.0191,4300.0
2013-01-03 11:15:00,27.9,27.9,27.87,27.9,6000.0,25.0281,25.0281,25.0011,25.0281,6000.0
2013-01-03 11:20:00,27.9,27.93,27.87,27.89,7200.0,25.0281,25.055,25.0011,25.0191,7200.0
2013-01-03 11:25:00,27.87,27.87,27.84,27.85,6800.0,25.0011,25.0011,24.9742,24.9832,6800.0
2013-01-03 11:30:00,27.84,27.89,27.84,27.85,3400.0,24.9742,25.0191,24.9742,24.9832,3400.0
2013-01-03 11:35:00,27.85,27.89,27.85,27.89,6500.0,24.9832,25.0191,24.9832,25.0191,6500.0
2013-01-03 11:40:00,27.9,27.94,27.9,27.93,7000.0,25.0281,25.0639,25.0281,25.055,7000.0
2013-01-03 11:45:00,27.92,27.95,27.9,27.9,88800.0,25.046,25.0729,25.0281,25.0281,88800.0
2013-01-03 11:50:00,27.89,27.9,27.8,27.81,6000.0,25.0191,25.0281,24.9384,24.9473,6000.0
2013-01-03 11:55:00,27.82,27.82,27.74,27.75,5000.0,24.9563,24.9563,24.8845,24.8935,5000.0
2013-01-03 12:00:00,27.74,27.78,27.71,27.78,16200.0,24.8845,24.9204,24.8576,24.9204,16200.0
2013-01-03 12:05:00,27.77,27.85,27.77,27.83,51800.0,24.9114,24.9832,24.9114,24.9653,51800.0
2013-01-03 12:10:00,27.84,27.91,27.84,27.91,10200.0,24.9742,25.037,24.9742,25.037,10200.0
2013-01-03 12:15:00,27.9,27.9,27.88,27.89,2500.0,25.0281,25.0281,25.0101,25.0191,2500.0
2013-01-03 12:20:00,27.87,27.89,27.86,27.87,4700.0,25.0011,25.0191,24.9922,25.0011,4700.0
2013-01-03 12:25:00,27.87,27.89,27.86,27.88,3700.0,25.0011,25.0191,24.9922,25.0101,3700.0
2013-01-03 12:30:00,27.88,27.88,27.85,27.86,54100.0,25.0101,25.0101,24.9832,24.9922,54100.0
2013-01-03 12:35:00,27.86,27.86,27.83,27.83,6500.0,24.9922,24.9922,24.9653,24.9653,6500.0
2013-01-03 12:40:00,27.84,27.89,27.84,27.89,3900.0,24.9742,25.0191,24.9742,25.0191,3900.0
2013-01-03 12:45:00,27.89,27.91,27.87,27.87,4200.0,25.0191,25.037,25.0011,25.0011,4200.0
2013-01-03 12:50:00,27.89,27.91,27.87,27.9,8000.0,25.0191,25.037,25.0011,25.0281,8000.0
2013-01-03 12:55:00,27.9,27.94,27.9,27.94,2600.0,25.0281,25.0639,25.0281,25.0639,2600.0
2013-01-03 13:00:00,27.93,27.95,27.91,27.93,5100.0,25.055,25.0729,25.037,25.055,5100.0
2013-01-03 13:05:00,27.92,27.94,27.92,27.92,4500.0,25.046,25.0639,25.046,25.046,4500.0
2013-01-03 13:10:00,27.93,27.93,27.88,27.88,4300.0,25.055,25.055,25.0101,25.0101,4300.0
2013-01-03 13:15:00,27.88,27.89,27.83,27.84,3900.0,25.0101,25.0191,24.9653,24.9742,3900.0
2013-01-03 13:20:00,27.85,27.87,27.85,27.86,68200.0,24.9832,25.0011,24.9832,24.9922,68200.0
2013-01-03 13:25:00,27.86,27.87,27.81,27.83,6800.0,24.9922,25.0011,24.9473,24.9653,6800.0
2013-01-03 13:30:00,27.82,27.88,27.81,27.83,6500.0,24.9563,25.0101,24.9473,24.9653,6500.0
2013-01-03 13:35:00,27.83,27.83,27.83,27.83,0.0,24.9653,24.9653,24.9653,24.9653,0.0
2013-01-03 13:40:00,27.83,27.83,27.83,27.83,0.0,24.9653,24.9653,24.9653,24.9653,0.0
2013-01-03 13:45:00,27.83,27.83,27.83,27.83,0.0,24.9653,24.9653,24.9653,24.9653,0.0
2013-01-03 13:50:00,27.84,27.94,27.84,27.94,3100.0,24.9742,25.0639,24.9742,25.0639,3100.0
2013-01-03 13:55:00,27.94,28.0,27.94,27.97,12000.0,25.0639,25.1178,25.0639,25.0909,12000.0
2013-01-03 14:00:00,27.96,28.0,27.93,27.99,11400.0,25.0819,25.1178,25.055,25.1088,11400.0
2013-01-03 14:05:00,27.99,28.01,27.94,28.0,19000.0,25.1088,25.1267,25.0639,25.1178,19000.0
2013-01-03 14:10:00,27.99,28.03,27.96,28.03,14900.0,25.1088,25.1447,25.0819,25.1447,14900.0
2013-01-03 14:15:00,28.03,28.05,28.01,28.04,11300.0,25.1447,25.1626,25.1267,25.1536,11300.0
2013-01-03 14:20:00,28.02,28.05,27.84,28.04,28600.0,25.1357,25.1626,24.9742,25.1536,28600.0
2013-01-03 14:25:00,28.03,28.04,27.96,27.96,13000.0,25.1447,25.1536,25.0819,25.0819,13000.0
2013-01-03 14:30:00,27.99,27.99,27.93,27.94,15400.0,25.1088,25.1088,25.055,25.0639,15400.0
2013-01-03 14:35:00,27.94,27.96,27.94,27.96,11200.0,25.0639,25.0819,25.0639,25.0819,11200.0
2013-01-03 14:40:00,27.96,28.0,27.96,27.98,14300.0,25.0819,25.1178,25.0819,25.0998,14300.0
2013-01-03 14:45:00,27.96,27.96,27.85,27.88,50100.0,25.0819,25.0819,24.9832,25.0101,50100.0
2013-01-03 14:50:00,27.88,27.89,27.82,27.83,10500.0,25.0101,25.0191,24.9563,24.9653,10500.0
2013-01-03 14:55:00,27.83,27.85,27.75,27.75,10400.0,24.9653,24.9832,24.8935,24.8935,10400.0
2013-01-03 15:00:00,27.75,27.8,27.73,27.76,12100.0,24.8935,24.9384,24.8756,24.9025,12100.0
2013-01-03 15:05:00,27.74,27.77,27.69,27.73,14100.0,24.8845,24.9114,24.8397,24.8756,14100.0
2013-01-03 15:10:00,27.72,27.74,27.68,27.68,11100.0,24.8666,24.8845,24.8307,24.8307,11100.0
2013-01-03 15:15:00,27.68,27.7,27.65,27.67,13200.0,24.8307,24.8486,24.8038,24.8217,13200.0
2013-01-03 15:20:00,27.67,27.74,27.66,27.68,15500.0,24.8217,24.8845,24.8128,24.8307,15500.0
2013-01-03 15:25:00,27.69,27.76,27.69,27.74,11000.0,24.8397,24.9025,24.8397,24.8845,11000.0
2013-01-03 15:30:00,27.74,27.74,27.6,27.63,14500.0,24.8845,24.8845,24.7589,24.7859,14500.0
2013-01-03 15:35:00,27.64,27.71,27.62,27.7,12500.0,24.7948,24.8576,24.7769,24.8486,12500.0
2013-01-03 15:40:00,27.7,27.75,27.69,27.75,8400.0,24.8486,24.8935,24.8397,24.8935,8400.0
2013-01-03 15:45:00,27.75,27.78,27.74,27.76,16300.0,24.8935,24.9204,24.8845,24.9025,16300.0
2013-01-03 15:50:00,27.76,27.76,27.64,27.65,20400.0,24.9025,24.9025,24.7948,24.8038,20400.0
2013-01-03 15:55:00,27.67,27.76,27.66,27.67,41500.0,24.8217,24.9025,24.8128,24.8217,41500.0
2013-01-04 09:30:00,27.59,27.78,27.26,27.26,24600.0,24.75,24.9204,24.4539,24.4539,24600.0
2013-01-04 09:35:00,27.26,27.28,27.03,27.17,25900.0,24.4539,24.4719,24.2476,24.3732,25900.0
2013-01-04 09:40:00,27.17,27.27,27.15,27.24,8000.0,24.3732,24.4629,24.3553,24.436,8000.0
2013-01-04 09:45:00,27.23,27.29,27.18,27.23,7200.0,24.427,24.4809,24.3822,24.427,7200.0
2013-01-04 09:50:00,27.23,27.33,27.23,27.31,11700.0,24.427,24.5167,24.427,24.4988,11700.0
2013-01-04 09:55:00,27.3,27.32,27.24,27.26,5600.0,24.4898,24.5078,24.436,24.4539,5600.0
2013-01-04 10:00:00,27.28,27.28,27.09,27.17,14400.0,24.4719,24.4719,24.3014,24.3732,14400.0
2013-01-04 10:05:00,27.21,27.33,27.19,27.32,13900.0,24.4091,24.5167,24.3911,24.5078,13900.0
2013-01-04 10:10:00,27.31,27.38,27.31,27.38,4100.0,24.4988,24.5616,24.4988,24.5616,4100.0
2013-01-04 10:15:00,27.4,27.42,27.34,27.35,76000.0,24.5795,24.5975,24.5257,24.5347,76000.0
2013-01-04 10:20:00,27.34,27.37,27.27,27.27,9200.0,24.5257,24.5526,24.4629,24.4629,9200.0
2013-01-04 10:25:00,27.26,27.28,27.21,27.21,6800.0,24.4539,24.4719,24.4091,24.4091,6800.0
2013-01-04 10:30:00,27.2,27.24,27.16,27.24,4600.0,24.4001,24.436,24.3642,24.436,4600.0
2013-01-04 10:35:00,27.23,27.23,27.19,27.21,6900.0,24.427,24.427,24.3911,24.4091,6900.0
2013-01-04 10:40:00,27.21,27.31,27.21,27.28,22700.0,24.4091,24.4988,24.4091,24.4719,22700.0
2013-01-04 10:45:00,27.26,27.34,27.26,27.34,6400.0,24.4539,24.5257,24.4539,24.5257,6400.0
2013-01-04 10:50:00,27.33,27.35,27.3,27.31,4400.0,24.5167,24.5347,24.4898,24.4988,4400.0
2013-01-04 10:55:00,27.3,27.3,27.25,27.27,8400.0,24.4898,24.4898,24.445,24.4629,8400.0
2013-01-04 11:00:00,27.27,27.36,27.27,27.36,6700.0,24.4629,24.5436,24.4629,24.5436,6700.0
2013-01-04 11:05:00,27.35,27.35,27.28,27.31,6500.0,24.5347,24.5347,24.4719,24.4988,6500.0
2013-01-04 11:10:00,27.31,27.31,27.29,27.3,2600.0,24.4988,24.4988,24.4809,24.4898,2600.0
2013-01-04 11:15:00,27.3,27.31,27.28,27.29,6600.0,24.4898,24.4988,24.4719,24.4809,6600.0
2013-01-04 11:20:00,27.29,27.3,27.28,27.3,6300.0,24.4809,24.4898,24.4719,24.4898,6300.0
2013-01-04 11:25:00,27.3,27.32,27.3,27.3,6700.0,24.4898,24.5078,24.4898,24.4898,6700.0
2013-01-04 11:30:00,27.29,27.32,27.29,27.32,7100.0,24.4809,24.5078,24.4809,24.5078,7100.0
2013-01-04 11:35:00,27.34,27.39,27.29,27.32,9000.0,24.5257,24.5706,24.4809,24.5078,9000.0
2013-01-04 11:40:00,27.31,27.36,27.31,27.36,12300.0,24.4988,24.5436,24.4988,24.5436,12300.0
2013-01-04 11:45:00,27.35,27.42,27.35,27.37,7000.0,24.5347,24.5975,24.5347,24.5526,7000.0
2013-01-04 11:50:00,27.35,27.35,27.33,27.34,2500.0,24.5347,24.5347,24.5167,24.5257,2500.0
2013-01-04 11:55:00,27.34,27.34,27.29,27.29,5400.0,24.5257,24.5257,24.4809,24.4809,5400.0
2013-01-04 12:00:00,27.29,27.34,27.29,27.3,6600.0,24.4809,24.5257,24.4809,24.4898,6600.0
2013-01-04 12:05:00,27.3,27.34,27.29,27.34,5400.0,24.4898,24.5257,24.4809,24.5257,5400.0
2013-01-04 12:10:00,27.34,27.4,27.34,27.4,38200.0,24.5257,24.5795,24.5257,24.5795,38200.0
2013-01-04 12:15:00,27.38,27.38,27.34,27.34,6800.0,24.5616,24.5616,24.5257,24.5257,6800.0
2013-01-04 12:20:00,27.35,27.37,27.34,27.36,12100.0,24.5347,24.5526,24.5257,24.5436,12100.0
2013-01-04 12:25:00,27.35,27.36,27.35,27.36,8200.0,24.5347,24.5436,24.5347,24.5436,8200.0
2013-01-04 12:30:00,27.36,27.4,27.35,27.4,15700.0,24.5436,24.5795,24.5347,24.5795,15700.0
2013-01-04 12:35:00,27.4,27.41,27.38,27.38,5500.0,24.5795,24.5885,24.5616,24.5616,5500.0
2013-01-04 12:40:00,27.37,27.39,27.36,27.39,7200.0,24.5526,24.5706,24.5436,24.5706,7200.0
2013-01-04 12:45:00,27.38,27.39,27.34,27.39,48200.0,24.5616,24.5706,24.5257,24.5706,48200.0
2013-01-04 12:50:00,27.39,27.41,27.36,27.38,23300.0,24.5706,24.5885,24.5436,24.5616,23300.0
2013-01-04 12:55:00,27.38,27.4,27.36,27.4,10200.0,24.5616,24.5795,24.5436,24.5795,10200.0
2013-01-04 13:00:00,27.39,27.4,27.39,27.39,8000.0,24.5706,24.5795,24.5706,24.5706,8000.0
2013-01-04 13:05:00,27.41,27.42,27.41,27.41,3700.0,24.5885,24.5975,24.5885,24.5885,3700.0
2013-01-04 13:10:00,27.41,27.41,27.35,27.41,40000.0,24.5885,24.5885,24.5347,24.5885,40000.0
2013-01-04 13:15:00,27.39,27.41,27.38,27.41,17100.0,24.5706,24.5885,24.5616,24.5885,17100.0
2013-01-04 13:20:00,27.4,27.42,27.4,27.41,3100.0,24.5795,24.5975,24.5795,24.5885,3100.0
2013-01-04 13:25:00,27.41,27.44,27.4,27.43,21800.0,24.5885,24.6154,24.5795,24.6064,21800.0
2013-01-04 13:30:00,27.43,27.43,27.35,27.4,20000.0,24.6064,24.6064,24.5347,24.5795,20000.0
2013-01-04 13:35:00,27.39,27.39,27.39,27.39,1200.0,24.5706,24.5706,24.5706,24.5706,1200.0
2013-01-04 13:40:00,27.38,27.38,27.34,27.35,2100.0,24.5616,24.5616,24.5257,24.5347,2100.0
2013-01-04 13:45:00,27.35,27.37,27.35,27.37,3400.0,24.5347,24.5526,24.5347,24.5526,3400.0
2013-01-04 13:50:00,27.36,27.37,27.31,27.31,4800.0,24.5436,24.5526,24.4988,24.4988,4800.0
2013-01-04 13:55:00,27.31,27.33,27.3,27.31,4700.0,24.4988,24.5167,24.4898,24.4988,4700.0
2013-01-04 14:00:00,27.32,27.37,27.32,27.32,5600.0,24.5078,24.5526,24.5078,24.5078,5600.0
2013-01-04 14:05:00,27.33,27.4,27.33,27.39,6000.0,24.5167,24.5795,24.5167,24.5706,6000.0
2013-01-04 14:10:00,27.38,27.53,27.38,27.53,41100.0,24.5616,24.6961,24.5616,24.6961,41100.0
2013-01-04 14:15:00,27.54,27.55,27.51,27.54,4000.0,24.7051,24.7141,24.6782,24.7051,4000.0
2013-01-04 14:20:00,27.54,27.56,27.53,27.56,7200.0,24.7051,24.7231,24.6961,24.7231,7200.0
2013-01-04 14:25:00,27.57,27.58,27.55,27.55,5000.0,24.732,24.741,24.7141,24.7141,5000.0
2013-01-04 14:30:00,27.55,27.57,27.52,27.54,7500.0,24.7141,24.732,24.6872,24.7051,7500.0
2013-01-04 14:35:00,27.54,27.54,27.51,27.52,2600.0,24.7051,24.7051,24.6782,24.6872,2600.0
2013-01-04 14:40:00,27.51,27.52,27.5,27.51,1700.0,24.6782,24.6872,24.6692,24.6782,1700.0
2013-01-04 14:45:00,27.51,27.51,27.42,27.43,9100.0,24.6782,24.6782,24.5975,24.6064,9100.0
2013-01-04 14:50:00,27.41,27.42,27.39,27.39,5400.0,24.5885,24.5975,24.5706,24.5706,5400.0
2013-01-04 14:55:00,27.39,27.42,27.39,27.39,12700.0,24.5706,24.5975,24.5706,24.5706,12700.0
2013-01-04 15:00:00,27.39,27.42,27.37,27.41,9100.0,24.5706,24.5975,24.5526,24.5885,9100.0
2013-01-04 15:05:00,27.41,27.43,27.35,27.36,11000.0,24.5885,24.6064,24.5347,24.5436,11000.0
2013-01-04 15:10:00,27.38,27.42,27.38,27.41,1800.0,24.5616,24.5975,24.5616,24.5885,1800.0
2013-01-04 15:15:00,27.41,27.42,27.37,27.39,6700.0,24.5885,24.5975,24.5526,24.5706,6700.0
2013-01-04 15:20:00,27.39,27.43,27.38,27.41,8300.0,24.5706,24.6064,24.5616,24.5885,8300.0
2013-01-04 15:25:00,27.41,27.52,27.41,27.46,21700.0,24.5885,24.6872,24.5885,24.6334,21700.0
2013-01-04 15:30:00,27.45,27.46,27.43,27.46,4000.0,24.6244,24.6334,24.6064,24.6334,4000.0
2013-01-04 15:35:00,27.46,27.48,27.44,27.46,10100.0,24.6334,24.6513,24.6154,24.6334,10100.0
2013-01-04 15:40:00,27.45,27.47,27.45,27.47,7800.0,24.6244,24.6423,24.6244,24.6423,7800.0
2013-01-04 15:45:00,27.46,27.46,27.4,27.4,17100.0,24.6334,24.6334,24.5795,24.5795,17100.0
2013-01-04 15:50:00,27.4,27.42,27.33,27.37,18600.0,24.5795,24.5975,24.5167,24.5526,18600.0
2013-01-04 15:55:00,27.37,27.39,27.33,27.33,30500.0,24.5526,24.5706,24.5167,24.5167,30500.0
2013-01-07 09:30:00,27.16,27.24,27.05,27.14,15200.0,24.3642,24.436,24.2656,24.3463,15200.0
2013-01-07 09:35:00,27.14,27.24,27.14,27.23,7700.0,24.3463,24.436,24.3463,24.427,7700.0
2013-01-07 09:40:00,27.24,27.49,27.24,27.48,8900.0,24.436,24.6603,24.436,24.6513,8900.0
2013-01-07 09:45:00,27.48,27.48,27.38,27.39,8100.0,24.6513,24.6513,24.5616,24.5706,8100.0
2013-01-07 09:50:00,27.39,27.39,27.32,27.36,5000.0,24.5706,24.5706,24.5078,24.5436,5000.0
2013-01-07 09:55:00,27.36,27.39,27.35,27.37,5100.0,24.5436,24.5706,24.5347,24.5526,5100.0
2013-01-07 10:00:00,27.4,27.49,27.39,27.48,1900.0,24.5795,24.6603,24.5706,24.6513,1900.0
2013-01-07 10:05:00,27.45,27.45,27.39,27.41,3800.0,24.6244,24.6244,24.5706,24.5885,3800.0
2013-01-07 10:10:00,27.46,27.49,27.46,27.48,1800.0,24.6334,24.6603,24.6334,24.6513,1800.0
2013-01-07 10:15:00,27.48,27.52,27.48,27.5,10100.0,24.6513,24.6872,24.6513,24.6692,10100.0
2013-01-07 10:20:00,27.5,27.52,27.47,27.5,11300.0,24.6692,24.6872,24.6423,24.6692,11300.0
2013-01-07 10:25:00,27.48,27.49,27.47,27.49,3600.0,24.6513,24.6603,24.6423,24.6603,3600.0
2013-01-07 10:30:00,27.49,27.53,27.49,27.51,8700.0,24.6603,24.6961,24.6603,24.6782,8700.0
2013-01-07 10:35:00,27.51,27.53,27.48,27.48,10000.0,24.6782,24.6961,24.6513,24.6513,10000.0
2013-01-07 10:40:00,27.48,27.49,27.45,27.46,7800.0,24.6513,24.6603,24.6244,24.6334,7800.0
2013-01-07 10:45:00,27.47,27.49,27.46,27.49,7500.0,24.6423,24.6603,24.6334,24.6603,7500.0
2013-01-07 10:50:00,27.49,27.53,27.49,27.53,13800.0,24.6603,24.6961,24.6603,24.6961,13800.0
2013-01-07 10:55:00,27.53,27.53,27.39,27.39,64400.0,24.6961,24.6961,24.5706,24.5706,64400.0
2013-01-07 11:00:00,27.4,27.4,27.29,27.29,5400.0,24.5795,24.5795,24.4809,24.4809,5400.0
2013-01-07 11:05:00,27.29,27.32,27.29,27.31,7500.0,24.4809,24.5078,24.4809,24.4988,7500.0
2013-01-07 11:10:00,27.31,27.33,27.28,27.3,11000.0,24.4988,24.5167,24.4719,24.4898,11000.0
2013-01-07 11:15:00,27.29,27.3,27.28,27.28,5200.0,24.4809,24.4898,24.4719,24.4719,5200.0
2013-01-07 11:20:00,27.29,27.3,27.28,27.29,3700.0,24.4809,24.4898,24.4719,24.4809,3700.0
2013-01-07 11:25:00,27.29,27.32,27.29,27.31,15100.0,24.4809,24.5078,24.4809,24.4988,15100.0
2013-01-07 11:30:00,27.31,27.36,27.3,27.33,29900.0,24.4988,24.5436,24.4898,24.5167,29900.0
2013-01-07 11:35:00,27.32,27.37,27.3,27.3,17100.0,24.5078,24.5526,24.4898,24.4898,17100.0
2013-01-07 11:40:00,27.3,27.3,27.28,27.28,12500.0,24.4898,24.4898,24.4719,24.4719,12500.0
2013-01-07 11:45:00,27.28,27.33,27.21,27.23,28400.0,24.4719,24.5167,24.4091,24.427,28400.0
2013-01-07 11:50:00,27.22,27.22,27.09,27.09,33400.0,24.4181,24.4181,24.3014,24.3014,33400.0
2013-01-07 11:55:00,27.08,27.13,27.01,27.01,36300.0,24.2925,24.3373,24.2297,24.2297,36300.0
2013-01-07 12:00:00,27.03,27.05,26.91,26.96,46900.0,24.2476,24.2656,24.14,24.1848,46900.0
2013-01-07 12:05:00,26.93,27.14,26.89,27.13,30500.0,24.1579,24.3463,24.122,24.3373,30500.0
2013-01-07 12:10:00,27.13,27.19,27.09,27.19,3800.0,24.3373,24.3911,24.3014,24.3911,3800.0
2013-01-07 12:15:00,27.21,27.21,27.19,27.19,3700.0,24.4091,24.4091,24.3911,24.3911,3700.0
2013-01-07 12:20:00,27.18,27.18,27.13,27.17,2200.0,24.3822,24.3822,24.3373,24.3732,2200.0
2013-01-07 12:25:00,27.15,27.15,27.04,27.08,6900.0,24.3553,24.3553,24.2566,24.2925,6900.0
2013-01-07 12:30:00,27.1,27.16,27.1,27.12,12400.0,24.3104,24.3642,24.3104,24.3284,12400.0
2013-01-07 12:35:00,27.1,27.12,27.1,27.12,400.0,24.3104,24.3284,24.3104,24.3284,400.0
2013-01-07 12:40:00,27.17,27.17,27.15,27.17,5600.0,24.3732,24.3732,24.3553,24.3732,5600.0
2013-01-07 12:45:00,27.17,27.2,27.17,27.2,4500.0,24.3732,24.4001,24.3732,24.4001,4500.0
2013-01-07 12:50:00,27.19,27.3,27.19,27.3,8100.0,24.3911,24.4898,24.3911,24.4898,8100.0
2013-01-07 12:55:00,27.29,27.3,27.2,27.2,11100.0,24.4809,24.4898,24.4001,24.4001,11100.0
2013-01-07 13:00:00,27.24,27.24,27.19,27.2,7400.0,24.436,24.436,24.3911,24.4001,7400.0
2013-01-07 13:05:00,27.23,27.23,27.19,27.19,3900.0,24.427,24.427,24.3911,24.3911,3900.0
2013-01-07 13:10:00,27.2,27.22,27.2,27.21,4100.0,24.4001,24.4181,24.4001,24.4091,4100.0
2013-01-07 13:15:00,27.22,27.22,27.18,27.21,8000.0,24.4181,24.4181,24.3822,24.4091,8000.0
2013-01-07 13:20:00,27.22,27.22,27.18,27.21,10200.0,24.4181,24.4181,24.3822,24.4091,10200.0
2013-01-07 13:25:00,27.22,27.22,27.21,27.22,600.0,24.4181,24.4181,24.4091,24.4181,600.0
2013-01-07 13:30:00,27.21,27.22,27.21,27.22,4500.0,24.4091,24.4181,24.4091,24.4181,4500.0
2013-01-07 13:35:00,27.22,27.22,27.2,27.2,2800.0,24.4181,24.4181,24.4001,24.4001,2800.0
2013-01-07 13:40:00,27.21,27.22,27.2,27.2,7900.0,24.4091,24.4181,24.4001,24.4001,7900.0
2013-01-07 13:45:00,27.2,27.23,27.2,27.23,3100.0,24.4001,24.427,24.4001,24.427,3100.0
2013-01-07 13:50:00,27.23,27.23,27.19,27.19,25300.0,24.427,24.427,24.3911,24.3911,25300.0
2013-01-07 13:55:00,27.22,27.22,27.2,27.22,3500.0,24.4181,24.4181,24.4001,24.4181,3500.0
2013-01-07 14:00:00,27.21,27.22,27.2,27.22,3800.0,24.4091,24.4181,24.4001,24.4181,3800.0
2013-01-07 14:05:00,27.23,27.26,27.2,27.23,7200.0,24.427,24.4539,24.4001,24.427,7200.0
2013-01-07 14:10:00,27.23,27.25,27.2,27.2,18300.0,24.427,24.445,24.4001,24.4001,18300.0
2013-01-07 14:15:00,27.19,27.22,27.16,27.2,10000.0,24.3911,24.4181,24.3642,24.4001,10000.0
2013-01-07 14:20:00,27.18,27.18,27.15,27.17,2700.0,24.3822,24.3822,24.3553,24.3732,2700.0
2013-01-07 14:25:00,27.19,27.23,27.19,27.23,2900.0,24.3911,24.427,24.3911,24.427,2900.0
2013-01-07 14:30:00,27.22,27.23,27.21,27.23,4400.0,24.4181,24.427,24.4091,24.427,4400.0
2013-01-07 14:35:00,27.23,27.23,27.15,27.15,12500.0,24.427,24.427,24.3553,24.3553,12500.0
2013-01-07 14:40:00,27.17,27.2,27.17,27.19,2300.0,24.3732,24.4001,24.3732,24.3911,2300.0
2013-01-07 14:45:00,27.19,27.21,27.18,27.21,2200.0,24.3911,24.4091,24.3822,24.4091,2200.0
2013-01-07 14:50:00,27.2,27.21,27.2,27.2,4400.0,24.4001,24.4091,24.4001,24.4001,4400.0
2013-01-07 14:55:00,27.21,27.22,27.19,27.22,3300.0,24.4091,24.4181,24.3911,24.4181,3300.0
2013-01-07 15:00:00,27.21,27.22,27.2,27.22,5300.0,24.4091,24.4181,24.4001,24.4181,5300.0
2013-01-07 15:05:00,27.22,27.22,27.21,27.21,1800.0,24.4181,24.4181,24.4091,24.4091,1800.0
2013-01-07 15:10:00,27.22,27.23,27.2,27.21,23100.0,24.4181,24.427,24.4001,24.4091,23100.0
2013-01-07 15:15:00,27.21,27.23,27.2,27.2,9200.0,24.4091,24.427,24.4001,24.4001,9200.0
2013-01-07 15:20:00,27.2,27.23,27.2,27.22,2800.0,24.4001,24.427,24.4001,24.4181,2800.0
2013-01-07 15:25:00,27.22,27.25,27.19,27.21,82200.0,24.4181,24.445,24.3911,24.4091,82200.0
2013-01-07 15:30:00,27.21,27.26,27.19,27.22,64100.0,24.4091,24.4539,24.3911,24.4181,64100.0
2013-01-07 15:35:00,27.23,27.23,27.18,27.2,5800.0,24.427,24.427,24.3822,24.4001,5800.0
2013-01-07 15:40:00,27.19,27.25,27.19,27.21,19000.0,24.3911,24.445,24.3911,24.4091,19000.0
2013-01-07 15:45:00,27.21,27.23,27.19,27.19,28200.0,24.4091,24.427,24.3911,24.3911,28200.0
2013-01-07 15:50:00,27.19,27.23,27.19,27.2,20900.0,24.3911,24.427,24.3911,24.4001,20900.0
2013-01-07 15:55:00,27.19,27.23,27.14,27.15,42600.0,24.3911,24.427,24.3463,24.3553,42600.0
2013-01-08 09:30:00,27.23,27.24,27.02,27.09,4500.0,24.427,24.436,24.2386,24.3014,4500.0
2013-01-08 09:35:00,27.02,27.38,26.89,27.33,16700.0,24.2386,24.5616,24.122,24.5167,16700.0
2013-01-08 09:40:00,27.37,27.38,27.24,27.27,5900.0,24.5526,24.5616,24.436,24.4629,5900.0
2013-01-08 09:45:00,27.25,27.48,27.25,27.31,9300.0,24.445,24.6513,24.445,24.4988,9300.0
2013-01-08 09:50:00,27.28,27.31,27.28,27.31,2300.0,24.4719,24.4988,24.4719,24.4988,2300.0
2013-01-08 09:55:00,27.31,27.33,27.17,27.21,6900.0,24.4988,24.5167,24.3732,24.4091,6900.0
2013-01-08 10:00:00,27.2,27.2,26.89,26.89,27200.0,24.4001,24.4001,24.122,24.122,27200.0
2013-01-08 10:05:00,26.89,26.96,26.83,26.93,21100.0,24.122,24.1848,24.0682,24.1579,21100.0
2013-01-08 10:10:00,26.93,27.03,26.92,26.92,6900.0,24.1579,24.2476,24.1489,24.1489,6900.0
2013-01-08 10:15:00,26.96,27.0,26.93,26.99,4200.0,24.1848,24.2207,24.1579,24.2117,4200.0
2013-01-08 10:20:00,27.0,27.0,26.9,26.93,2700.0,24.2207,24.2207,24.131,24.1579,2700.0
2013-01-08 10:25:00,26.93,26.93,26.9,26.91,1400.0,24.1579,24.1579,24.131,24.14,1400.0
2013-01-08 10:30:00,26.92,26.94,26.87,26.9,3400.0,24.1489,24.1669,24.1041,24.131,3400.0
2013-01-08 10:35:00,26.89,26.89,26.8,26.8,12100.0,24.122,24.122,24.0413,24.0413,12100.0
2013-01-08 10:40:00,26.8,26.85,26.79,26.85,6700.0,24.0413,24.0861,24.0323,24.0861,6700.0
2013-01-08 10:45:00,26.85,26.85,26.79,26.82,13600.0,24.0861,24.0861,24.0323,24.0592,13600.0
2013-01-08 10:50:00,26.82,26.87,26.82,26.87,1800.0,24.0592,24.1041,24.0592,24.1041,1800.0
2013-01-08 10:55:00,26.87,26.87,26.79,26.79,2200.0,24.1041,24.1041,24.0323,24.0323,2200.0
2013-01-08 11:00:00,26.79,26.8,26.79,26.79,11900.0,24.0323,24.0413,24.0323,24.0323,11900.0
2013-01-08 11:05:00,26.8,26.83,26.79,26.79,7200.0,24.0413,24.0682,24.0323,24.0323,7200.0
2013-01-08 11:10:00,26.79,26.8,26.79,26.8,2100.0,24.0323,24.0413,24.0323,24.0413,2100.0
2013-01-08 11:15:00,26.8,26.8,26.79,26.79,4100.0,24.0413,24.0413,24.0323,24.0323,4100.0
2013-01-08 11:20:00,26.79,26.8,26.77,26.78,5900.0,24.0323,24.0413,24.0144,24.0233,5900.0
2013-01-08 11:25:00,26.78,26.79,26.78,26.78,1200.0,24.0233,24.0323,24.0233,24.0233,1200.0
2013-01-08 11:30:00,26.79,26.81,26.79,26.81,1200.0,24.0323,24.0503,24.0323,24.0503,1200.0
2013-01-08 11:35:00,26.82,26.87,26.78,26.87,21100.0,24.0592,24.1041,24.0233,24.1041,21100.0
2013-01-08 11:40:00,26.87,26.87,26.82,26.87,4300.0,24.1041,24.1041,24.0592,24.1041,4300.0
2013-01-08 11:45:00,26.88,26.88,26.85,26.85,1300.0,24.1131,24.1131,24.0861,24.0861,1300.0
2013-01-08 11:50:00,26.84,26.84,26.79,26.83,13900.0,24.0772,24.0772,24.0323,24.0682,13900.0
2013-01-08 11:55:00,26.83,26.83,26.76,26.76,36300.0,24.0682,24.0682,24.0054,24.0054,36300.0
2013-01-08 12:00:00,26.77,26.8,26.76,26.8,5300.0,24.0144,24.0413,24.0054,24.0413,5300.0
2013-01-08 12:05:00,26.79,26.81,26.79,26.81,1000.0,24.0323,24.0503,24.0323,24.0503,1000.0
2013-01-08 12:10:00,26.81,26.81,26.79,26.79,2300.0,24.0503,24.0503,24.0323,24.0323,2300.0
2013-01-08 12:15:00,26.8,26.8,26.76,26.76,3000.0,24.0413,24.0413,24.0054,24.0054,3000.0
2013-01-08 12:20:00,26.77,26.78,26.76,26.76,7600.0,24.0144,24.0233,24.0054,24.0054,7600.0
2013-01-08 12:25:00,26.76,26.78,26.76,26.77,6600.0,24.0054,24.0233,24.0054,24.0144,6600.0
2013-01-08 12:30:00,26.77,26.77,26.76,26.76,6600.0,24.0144,24.0144,24.0054,24.0054,6600.0
2013-01-08 12:35:00,26.76,26.77,26.76,26.76,11800.0,24.0054,24.0144,24.0054,24.0054,11800.0
2013-01-08 12:40:00,26.77,26.77,26.76,26.76,1500.0,24.0144,24.0144,24.0054,24.0054,1500.0
2013-01-08 12:45:00,26.76,26.76,26.68,26.7,10900.0,24.0054,24.0054,23.9336,23.9516,10900.0
2013-01-08 12:50:00,26.69,26.69,26.67,26.67,1500.0,23.9426,23.9426,23.9247,23.9247,1500.0
2013-01-08 12:55:00,26.67,26.67,26.52,26.52,18900.0,23.9247,23.9247,23.7901,23.7901,18900.0
2013-01-08 13:00:00,26.53,26.59,26.53,26.59,10300.0,23.7991,23.8529,23.7991,23.8529,10300.0
2013-01-08 13:05:00,26.59,26.59,26.58,26.59,1700.0,23.8529,23.8529,23.8439,23.8529,1700.0
2013-01-08 13:10:00,26.59,26.6,26.59,26.6,5100.0,23.8529,23.8619,23.8529,23.8619,5100.0
2013-01-08 13:15:00,26.61,26.67,26.61,26.67,11800.0,23.8708,23.9247,23.8708,23.9247,11800.0
2013-01-08 13:20:00,26.66,26.66,26.65,26.65,5900.0,23.9157,23.9157,23.9067,23.9067,5900.0
2013-01-08 13:25:00,26.66,26.67,26.62,26.64,16400.0,23.9157,23.9247,23.8798,23.8978,16400.0
2013-01-08 13:30:00,26.64,26.7,26.64,26.68,7800.0,23.8978,23.9516,23.8978,23.9336,7800.0
2013-01-08 13:35:00,26.68,26.69,26.68,26.69,2200.0,23.9336,23.9426,23.9336,23.9426,2200.0
2013-01-08 13:40:00,26.69,26.69,26.68,26.69,2300.0,23.9426,23.9426,23.9336,23.9426,2300.0
2013-01-08 13:45:00,26.68,26.69,26.65,26.66,3400.0,23.9336,23.9426,23.9067,23.9157,3400.0
2013-01-08 13:50:00,26.66,26.66,26.62,26.62,2200.0,23.9157,23.9157,23.8798,23.8798,2200.0
2013-01-08 13:55:00,26.63,26.67,26.63,26.67,4700.0,23.8888,23.9247,23.8888,23.9247,4700.0
2013-01-08 14:00:00,26.67,26.72,26.65,26.65,22900.0,23.9247,23.9695,23.9067,23.9067,22900.0
2013-01-08 14:05:00,26.65,26.67,26.62,26.63,25200.0,23.9067,23.9247,23.8798,23.8888,25200.0
2013-01-08 14:10:00,26.64,26.64,26.58,26.61,16500.0,23.8978,23.8978,23.8439,23.8708,16500.0
2013-01-08 14:15:00,26.61,26.63,26.6,26.62,2700.0,23.8708,23.8888,23.8619,23.8798,2700.0
2013-01-08 14:20:00,26.62,26.63,26.57,26.62,15700.0,23.8798,23.8888,23.835,23.8798,15700.0
2013-01-08 14:25:00,26.61,26.63,26.6,26.63,5100.0,23.8708,23.8888,23.8619,23.8888,5100.0
2013-01-08 14:30:00,26.64,26.65,26.63,26.63,5600.0,23.8978,23.9067,23.8888,23.8888,5600.0
2013-01-08 14:35:00,26.62,26.63,26.6,26.63,2800.0,23.8798,23.8888,23.8619,23.8888,2800.0
2013-01-08 14:40:00,26.63,26.64,26.62,26.63,7200.0,23.8888,23.8978,23.8798,23.8888,7200.0
2013-01-08 14:45:00,26.63,26.65,26.62,26.63,4300.0,23.8888,23.9067,23.8798,23.8888,4300.0
2013-01-08 14:50:00,26.63,26.63,26.59,26.59,5600.0,23.8888,23.8888,23.8529,23.8529,5600.0
2013-01-08 14:55:00,26.59,26.6,26.58,26.58,4600.0,23.8529,23.8619,23.8439,23.8439,4600.0
2013-01-08 15:00:00,26.59,26.59,26.58,26.58,7600.0,23.8529,23.8529,23.8439,23.8439,7600.0
2013-01-08 15:05:00,26.59,26.59,26.55,26.57,16200.0,23.8529,23.8529,23.817,23.835,16200.0
2013-01-08 15:10:00,26.56,26.57,26.52,26.56,17900.0,23.826,23.835,23.7901,23.826,17900.0
2013-01-08 15:15:00,26.56,26.57,26.53,26.55,7000.0,23.826,23.835,23.7991,23.817,7000.0
2013-01-08 15:20:00,26.55,26.62,26.52,26.59,19600.0,23.817,23.8798,23.7901,23.8529,19600.0
2013-01-08 15:25:00,26.6,26.63,26.57,26.61,11900.0,23.8619,23.8888,23.835,23.8708,11900.0
2013-01-08 15:30:00,26.61,26.64,26.6,26.62,10400.0,23.8708,23.8978,23.8619,23.8798,10400.0
2013-01-08 15:35:00,26.62,26.64,26.57,26.57,7900.0,23.8798,23.8978,23.835,23.835,7900.0
2013-01-08 15:40:00,26.58,26.63,26.56,26.63,10600.0,23.8439,23.8888,23.826,23.8888,10600.0
2013-01-08 15:45:00,26.63,26.63,26.54,26.57,9000.0,23.8888,23.8888,23.8081,23.835,9000.0
2013-01-08 15:50:00,26.57,26.59,26.52,26.52,15900.0,23.835,23.8529,23.7901,23.7901,15900.0
2013-01-08 15:55:00,26.52,26.56,26.51,26.55,22400.0,23.7901,23.826,23.7811,23.817,22400.0
2013-01-09 09:30:00,26.6,26.99,26.6,26.88,28900.0,23.8619,24.2117,23.8619,24.1131,28900.0
2013-01-09 09:35:00,26.88,26.88,26.8,26.87,7000.0,24.1131,24.1131,24.0413,24.1041,7000.0
2013-01-09 09:40:00,26.88,26.97,26.81,26.88,43900.0,24.1131,24.1938,24.0503,24.1131,43900.0
2013-01-09 09:45:00,26.85,26.88,26.75,26.78,10500.0,24.0861,24.1131,23.9964,24.0233,10500.0
2013-01-09 09:50:00,26.76,26.81,26.75,26.75,5500.0,24.0054,24.0503,23.9964,23.9964,5500.0
2013-01-09 09:55:00,26.78,26.78,26.73,26.73,6700.0,24.0233,24.0233,23.9785,23.9785,6700.0
2013-01-09 10:00:00,26.73,26.75,26.57,26.58,46600.0,23.9785,23.9964,23.835,23.8439,46600.0
2013-01-09 10:05:00,26.57,26.64,26.48,26.62,73000.0,23.835,23.8978,23.7542,23.8798,73000.0
2013-01-09 10:10:00,26.64,26.77,26.64,26.77,5000.0,23.8978,24.0144,23.8978,24.0144,5000.0
2013-01-09 10:15:00,26.77,26.8,26.75,26.8,6400.0,24.0144,24.0413,23.9964,24.0413,6400.0
2013-01-09 10:20:00,26.78,26.8,26.75,26.8,6300.0,24.0233,24.0413,23.9964,24.0413,6300.0
2013-01-09 10:25:00,26.75,26.79,26.74,26.78,7300.0,23.9964,24.0323,23.9875,24.0233,7300.0
2013-01-09 10:30:00,26.78,26.79,26.76,26.78,4500.0,24.0233,24.0323,24.0054,24.0233,4500.0
2013-01-09 10:35:00,26.78,26.78,26.69,26.7,10600.0,24.0233,24.0233,23.9426,23.9516,10600.0
2013-01-09 10:40:00,26.7,26.74,26.67,26.74,6000.0,23.9516,23.9875,23.9247,23.9875,6000.0
2013-01-09 10:45:00,26.75,26.77,26.71,26.71,28200.0,23.9964,24.0144,23.9606,23.9606,28200.0
2013-01-09 10:50:00,26.71,26.76,26.71,26.75,2600.0,23.9606,24.0054,23.9606,23.9964,2600.0
2013-01-09 10:55:00,26.75,26.76,26.74,26.76,2000.0,23.9964,24.0054,23.9875,24.0054,2000.0
2013-01-09 11:00:00,26.76,26.76,26.73,26.74,2200.0,24.0054,24.0054,23.9785,23.9875,2200.0
2013-01-09 11:05:00,26.73,26.77,26.73,26.75,6600.0,23.9785,24.0144,23.9785,23.9964,6600.0
2013-01-09 11:10:00,26.71,26.75,26.71,26.74,6800.0,23.9606,23.9964,23.9606,23.9875,6800.0
2013-01-09 11:15:00,26.73,26.77,26.7,26.72,13500.0,23.9785,24.0144,23.9516,23.9695,13500.0
2013-01-09 11:20:00,26.71,26.74,26.71,26.74,2400.0,23.9606,23.9875,23.9606,23.9875,2400.0
2013-01-09 11:25:00,26.74,26.75,26.7,26.72,57900.0,23.9875,23.9964,23.9516,23.9695,57900.0
2013-01-09 11:30:00,26.71,26.76,26.69,26.73,46800.0,23.9606,24.0054,23.9426,23.9785,46800.0
2013-01-09 11:35:00,26.77,26.77,26.73,26.75,27300.0,24.0144,24.0144,23.9785,23.9964,27300.0
2013-01-09 11:40:00,26.73,26.77,26.73,26.76,8400.0,23.9785,24.0144,23.9785,24.0054,8400.0
2013-01-09 11:45:00,26.76,26.84,26.76,26.84,6700.0,24.0054,24.0772,24.0054,24.0772,6700.0
2013-01-09 11:50:00,26.84,26.91,26.77,26.78,21500.0,24.0772,24.14,24.0144,24.0233,21500.0
2013-01-09 11:55:00,26.78,26.82,26.78,26.82,9800.0,24.0233,24.0592,24.0233,24.0592,9800.0
2013-01-09 12:00:00,26.82,26.82,26.8,26.82,2100.0,24.0592,24.0592,24.0413,24.0592,2100.0
2013-01-09 12:05:00,26.82,26.84,26.8,26.81,13600.0,24.0592,24.0772,24.0413,24.0503,13600.0
2013-01-09 12:10:00,26.82,26.89,26.82,26.89,7400.0,24.0592,24.122,24.0592,24.122,7400.0
2013-01-09 12:15:00,26.86,26.91,26.82,26.84,10700.0,24.0951,24.14,24.0592,24.0772,10700.0
2013-01-09 12:20:00,26.88,26.91,26.88,26.89,3600.0,24.1131,24.14,24.1131,24.122,3600.0
2013-01-09 12:25:00,26.89,26.92,26.88,26.9,3500.0,24.122,24.1489,24.1131,24.131,3500.0
2013-01-09 12:30:00,26.91,26.92,26.9,26.91,4400.0,24.14,24.1489,24.131,24.14,4400.0
2013-01-09 12:35:00,26.91,26.91,26.88,26.89,7500.0,24.14,24.14,24.1131,24.122,7500.0
2013-01-09 12:40:00,26.89,26.9,26.87,26.89,7500.0,24.122,24.131,24.1041,24.122,7500.0
2013-01-09 12:45:00,26.88,26.93,26.88,26.93,5800.0,24.1131,24.1579,24.1131,24.1579,5800.0
2013-01-09 12:50:00,26.93,26.93,26.91,26.92,1700.0,24.1579,24.1579,24.14,24.1489,1700.0
2013-01-09 12:55:00,26.92,26.92,26.8,26.85,63500.0,24.1489,24.1489,24.0413,24.0861,63500.0
2013-01-09 13:00:00,26.85,26.87,26.83,26.87,6600.0,24.0861,24.1041,24.0682,24.1041,6600.0
2013-01-09 13:05:00,26.87,26.88,26.85,26.85,6100.0,24.1041,24.1131,24.0861,24.0861,6100.0
2013-01-09 13:10:00,26.86,26.89,26.86,26.87,11900.0,24.0951,24.122,24.0951,24.1041,11900.0
2013-01-09 13:15:00,26.86,26.9,26.86,26.9,7500.0,24.0951,24.131,24.0951,24.131,7500.0
2013-01-09 13:20:00,26.9,26.92,26.89,26.92,8000.0,24.131,24.1489,24.122,24.1489,8000.0
2013-01-09 13:25:00,26.92,26.92,26.82,26.87,58000.0,24.1489,24.1489,24.0592,24.1041,58000.0
2013-01-09 13:30:00,26.88,26.89,26.86,26.89,6200.0,24.1131,24.122,24.0951,24.122,6200.0
2013-01-09 13:35:00,26.88,26.91,26.87,26.88,20700.0,24.1131,24.14,24.1041,24.1131,20700.0
2013-01-09 13:40:00,26.89,26.91,26.88,26.89,12700.0,24.122,24.14,24.1131,24.122,12700.0
2013-01-09 13:45:00,26.9,26.9,26.9,26.9,1100.0,24.131,24.131,24.131,24.131,1100.0
2013-01-09 13:50:00,26.88,26.91,26.87,26.91,10600.0,24.1131,24.14,24.1041,24.14,10600.0
2013-01-09 13:55:00,26.91,26.93,26.91,26.92,4200.0,24.14,24.1579,24.14,24.1489,4200.0
2013-01-09 14:00:00,26.92,26.92,26.9,26.91,5800.0,24.1489,24.1489,24.131,24.14,5800.0
2013-01-09 14:05:00,26.91,26.91,26.88,26.88,2900.0,24.14,24.14,24.1131,24.1131,2900.0
2013-01-09 14:10:00,26.87,26.87,26.79,26.81,14000.0,24.1041,24.1041,24.0323,24.0503,14000.0
2013-01-09 14:15:00,26.79,26.81,26.74,26.74,9200.0,24.0323,24.0503,23.9875,23.9875,9200.0
2013-01-09 14:20:00,26.76,26.76,26.69,26.75,23600.0,24.0054,24.0054,23.9426,23.9964,23600.0
2013-01-09 14:25:00,26.76,26.81,26.76,26.81,1500.0,24.0054,24.0503,24.0054,24.0503,1500.0
2013-01-09 14:30:00,26.81,26.82,26.77,26.82,9300.0,24.0503,24.0592,24.0144,24.0592,9300.0
2013-01-09 14:35:00,26.81,26.84,26.8,26.81,3700.0,24.0503,24.0772,24.0413,24.0503,3700.0
2013-01-09 14:40:00,26.81,26.83,26.79,26.83,16000.0,24.0503,24.0682,24.0323,24.0682,16000.0
2013-01-09 14:45:00,26.83,26.83,26.75,26.76,123100.0,24.0682,24.0682,23.9964,24.0054,123100.0
2013-01-09 14:50:00,26.79,26.8,26.75,26.76,15700.0,24.0323,24.0413,23.9964,24.0054,15700.0
2013-01-09 14:55:00,26.74,26.77,26.73,26.75,12400.0,23.9875,24.0144,23.9785,23.9964,12400.0
2013-01-09 15:00:00,26.75,26.79,26.74,26.79,10200.0,23.9964,24.0323,23.9875,24.0323,10200.0
2013-01-09 15:05:00,26.78,26.82,26.78,26.82,9000.0,24.0233,24.0592,24.0233,24.0592,9000.0
2013-01-09 15:10:00,26.81,26.85,26.79,26.85,6000.0,24.0503,24.0861,24.0323,24.0861,6000.0
2013-01-09 15:15:00,26.84,26.86,26.83,26.85,5800.0,24.0772,24.0951,24.0682,24.0861,5800.0
2013-01-09 15:20:00,26.85,26.85,26.81,26.84,19700.0,24.0861,24.0861,24.0503,24.0772,19700.0
2013-01-09 15:25:00,26.83,26.86,26.82,26.85,10400.0,24.0682,24.0951,24.0592,24.0861,10400.0
2013-01-09 15:30:00,26.86,26.86,26.84,26.84,4900.0,24.0951,24.0951,24.0772,24.0772,4900.0
2013-01-09 15:35:00,26.85,26.89,26.85,26.85,2300.0,24.0861,24.122,24.0861,24.0861,2300.0
2013-01-09 15:40:00,26.86,26.95,26.86,26.92,7500.0,24.0951,24.1758,24.0951,24.1489,7500.0
2013-01-09 15:45:00,26.91,26.95,26.89,26.93,8500.0,24.14,24.1758,24.122,24.1579,8500.0
2013-01-09 15:50:00,26.92,26.95,26.87,26.87,17700.0,24.1489,24.1758,24.1041,24.1041,17700.0
2013-01-09 15:55:00,26.88,26.92,26.87,26.92,24900.0,24.1131,24.1489,24.1041,24.1489,24900.0
2013-01-10 09:30:00,27.21,27.48,27.16,27.48,15500.0,24.4091,24.6513,24.3642,24.6513,15500.0
2013-01-10 09:35:00,27.49,28.0,27.49,27.84,104200.0,24.6603,25.1178,24.6603,24.9742,104200.0
2013-01-10 09:40:00,27.82,27.86,27.7,27.71,119600.0,24.9563,24.9922,24.8486,24.8576,119600.0
2013-01-10 09:45:00,27.72,27.8,27.7,27.79,54500.0,24.8666,24.9384,24.8486,24.9294,54500.0
2013-01-10 09:50:00,27.8,27.81,27.63,27.64,70000.0,24.9384,24.9473,24.7859,24.7948,70000.0
2013-01-10 09:55:00,27.65,27.75,27.62,27.74,11000.0,24.8038,24.8935,24.7769,24.8845,11000.0
2013-01-10 10:00:00,27.74,27.75,27.65,27.75,16200.0,24.8845,24.8935,24.8038,24.8935,16200.0
2013-01-10 10:05:00,27.74,27.77,27.61,27.77,92900.0,24.8845,24.9114,24.7679,24.9114,92900.0
2013-01-10 10:10:00,27.77,27.81,27.69,27.81,29800.0,24.9114,24.9473,24.8397,24.9473,29800.0
2013-01-10 10:15:00,27.8,27.9,27.76,27.89,20700.0,24.9384,25.0281,24.9025,25.0191,20700.0
2013-01-10 10:20:00,27.88,27.95,27.77,27.8,18400.0,25.0101,25.0729,24.9114,24.9384,18400.0
2013-01-10 10:25:00,27.81,27.81,27.71,27.71,6200.0,24.9473,24.9473,24.8576,24.8576,6200.0
2013-01-10 10:30:00,27.71,27.77,27.66,27.75,46800.0,24.8576,24.9114,24.8128,24.8935,46800.0
2013-01-10 10:35:00,27.72,27.72,27.7,27.7,6300.0,24.8666,24.8666,24.8486,24.8486,6300.0
2013-01-10 10:40:00,27.71,27.76,27.7,27.76,17400.0,24.8576,24.9025,24.8486,24.9025,17400.0
2013-01-10 10:45:00,27.75,27.77,27.71,27.77,6600.0,24.8935,24.9114,24.8576,24.9114,6600.0
2013-01-10 10:50:00,27.79,27.86,27.78,27.85,11200.0,24.9294,24.9922,24.9204,24.9832,11200.0
2013-01-10 10:55:00,27.8,27.82,27.76,27.82,5300.0,24.9384,24.9563,24.9025,24.9563,5300.0
2013-01-10 11:00:00,27.8,27.8,27.75,27.76,4000.0,24.9384,24.9384,24.8935,24.9025,4000.0
2013-01-10 11:05:00,27.75,27.79,27.71,27.79,4300.0,24.8935,24.9294,24.8576,24.9294,4300.0
2013-01-10 11:10:00,27.76,27.76,27.56,27.58,105300.0,24.9025,24.9025,24.7231,24.741,105300.0
2013-01-10 11:15:00,27.56,27.56,27.5,27.51,19900.0,24.7231,24.7231,24.6692,24.6782,19900.0
2013-01-10 11:20:00,27.5,27.6,27.5,27.6,41200.0,24.6692,24.7589,24.6692,24.7589,41200.0
2013-01-10 11:25:00,27.6,27.6,27.51,27.54,9500.0,24.7589,24.7589,24.6782,24.7051,9500.0
2013-01-10 11:30:00,27.54,27.54,27.5,27.51,6500.0,24.7051,24.7051,24.6692,24.6782,6500.0
2013-01-10 11:35:00,27.51,27.52,27.46,27.47,3400.0,24.6782,24.6872,24.6334,24.6423,3400.0
2013-01-10 11:40:00,27.46,27.51,27.43,27.48,31000.0,24.6334,24.6782,24.6064,24.6513,31000.0
2013-01-10 11:45:00,27.51,27.65,27.51,27.64,14000.0,24.6782,24.8038,24.6782,24.7948,14000.0
2013-01-10 11:50:00,27.63,27.69,27.63,27.68,8200.0,24.7859,24.8397,24.7859,24.8307,8200.0
2013-01-10 11:55:00,27.67,27.72,27.67,27.72,2200.0,24.8217,24.8666,24.8217,24.8666,2200.0
2013-01-10 12:00:00,27.73,27.88,27.72,27.86,23400.0,24.8756,25.0101,24.8666,24.9922,23400.0
2013-01-10 12:05:00,27.87,27.94,27.86,27.93,18600.0,25.0011,25.0639,24.9922,25.055,18600.0
2013-01-10 12:10:00,27.93,27.99,27.93,27.98,104100.0,25.055,25.1088,25.055,25.0998,104100.0
2013-01-10 12:15:00,27.98,28.07,27.97,28.07,79900.0,25.0998,25.1806,25.0909,25.1806,79900.0
2013-01-10 12:20:00,28.08,28.15,27.98,27.98,24400.0,25.1895,25.2523,25.0998,25.0998,24400.0
2013-01-10 12:25:00,27.99,28.08,27.99,28.08,3700.0,25.1088,25.1895,25.1088,25.1895,3700.0
2013-01-10 12:30:00,28.08,28.08,27.92,27.95,16000.0,25.1895,25.1895,25.046,25.0729,16000.0
2013-01-10 12:35:00,27.94,27.95,27.91,27.91,94000.0,25.0639,25.0729,25.037,25.037,94000.0
2013-01-10 12:40:00,27.89,27.92,27.83,27.83,10400.0,25.0191,25.046,24.9653,24.9653,10400.0
2013-01-10 12:45:00,27.85,27.88,27.84,27.88,2600.0,24.9832,25.0101,24.9742,25.0101,2600.0
2013-01-10 12:50:00,27.88,27.92,27.88,27.91,5100.0,25.0101,25.046,25.0101,25.037,5100.0
2013-01-10 12:55:00,27.91,28.0,27.89,28.0,5300.0,25.037,25.1178,25.0191,25.1178,5300.0
2013-01-10 13:00:00,28.0,28.28,27.96,28.17,66300.0,25.1178,25.3689,25.0819,25.2703,66300.0
2013-01-10 13:05:00,28.14,28.25,28.01,28.25,30700.0,25.2434,25.342,25.1267,25.342,30700.0
2013-01-10 13:10:00,28.25,28.26,28.1,28.14,52800.0,25.342,25.351,25.2075,25.2434,52800.0
2013-01-10 13:15:00,28.14,28.15,28.01,28.05,15500.0,25.2434,25.2523,25.1267,25.1626,15500.0
2013-01-10 13:20:00,28.05,28.12,28.05,28.1,21700.0,25.1626,25.2254,25.1626,25.2075,21700.0
2013-01-10 13:25:00,28.1,28.2,28.1,28.2,20400.0,25.2075,25.2972,25.2075,25.2972,20400.0
2013-01-10 13:30:00,28.2,28.23,28.1,28.15,18500.0,25.2972,25.3241,25.2075,25.2523,18500.0
2013-01-10 13:35:00,28.16,28.21,28.14,28.17,8600.0,25.2613,25.3061,25.2434,25.2703,8600.0
2013-01-10 13:40:00,28.17,28.19,28.11,28.12,8500.0,25.2703,25.2882,25.2164,25.2254,8500.0
2013-01-10 13:45:00,28.11,28.15,28.08,28.13,8100.0,25.2164,25.2523,25.1895,25.2344,8100.0
2013-01-10 13:50:00,28.12,28.12,28.03,28.03,10600.0,25.2254,25.2254,25.1447,25.1447,10600.0
2013-01-10 13:55:00,28.03,28.03,27.99,27.99,13400.0,25.1447,25.1447,25.1088,25.1088,13400.0
2013-01-10 14:00:00,27.99,27.99,27.95,27.99,6400.0,25.1088,25.1088,25.0729,25.1088,6400.0
2013-01-10 14:05:00,27.98,27.98,27.91,27.97,8800.0,25.0998,25.0998,25.037,25.0909,8800.0
2013-01-10 14:10:00,27.97,27.97,27.89,27.91,46300.0,25.0909,25.0909,25.0191,25.037,46300.0
2013-01-10 14:15:00,27.89,27.94,27.89,27.89,53900.0,25.0191,25.0639,25.0191,25.0191,53900.0
2013-01-10 14:20:00,27.89,27.89,27.82,27.83,106300.0,25.0191,25.0191,24.9563,24.9653,106300.0
2013-01-10 14:25:00,27.83,27.91,27.77,27.91,10700.0,24.9653,25.037,24.9114,25.037,10700.0
2013-01-10 14:30:00,27.93,27.97,27.88,27.89,23700.0,25.055,25.0909,25.0101,25.0191,23700.0
2013-01-10 14:35:00,27.89,27.94,27.89,27.94,8500.0,25.0191,25.0639,25.0191,25.0639,8500.0
2013-01-10 14:40:00,27.95,28.0,27.93,28.0,47100.0,25.0729,25.1178,25.055,25.1178,47100.0
2013-01-10 14:45:00,28.0,28.0,27.99,28.0,19200.0,25.1178,25.1178,25.1088,25.1178,19200.0
2013-01-10 14:50:00,28.0,28.07,28.0,28.06,16600.0,25.1178,25.1806,25.1178,25.1716,16600.0
2013-01-10 14:55:00,28.08,28.14,28.07,28.14,14800.0,25.1895,25.2434,25.1806,25.2434,14800.0
2013-01-10 15:00:00,28.14,28.25,28.1,28.25,77700.0,25.2434,25.342,25.2075,25.342,77700.0
2013-01-10 15:05:00,28.25,28.39,28.23,28.36,32100.0,25.342,25.4676,25.3241,25.4407,32100.0
2013-01-10 15:10:00,28.36,28.4,28.3,28.34,44500.0,25.4407,25.4766,25.3869,25.4228,44500.0
2013-01-10 15:15:00,28.34,28.37,28.23,28.23,41600.0,25.4228,25.4497,25.3241,25.3241,41600.0
2013-01-10 15:20:00,28.24,28.34,28.23,28.34,63500.0,25.3331,25.4228,25.3241,25.4228,63500.0
2013-01-10 15:25:00,28.32,28.35,28.3,28.35,18200.0,25.4048,25.4317,25.3869,25.4317,18200.0
2013-01-10 15:30:00,28.35,28.38,28.34,28.36,33800.0,25.4317,25.4587,25.4228,25.4407,33800.0
2013-01-10 15:35:00,28.36,28.5,28.35,28.5,45700.0,25.4407,25.5663,25.4317,25.5663,45700.0
2013-01-10 15:40:00,28.49,28.51,28.46,28.5,162300.0,25.5573,25.5753,25.5304,25.5663,162300.0
2013-01-10 15:45:00,28.5,28.51,28.45,28.49,82600.0,25.5663,25.5753,25.5214,25.5573,82600.0
2013-01-10 15:50:00,28.49,28.49,28.38,28.47,39800.0,25.5573,25.5573,25.4587,25.5394,39800.0
2013-01-10 15:55:00,28.47,28.47,28.3,28.32,122300.0,25.5394,25.5394,25.3869,25.4048,122300.0
2013-01-11 09:30:00,28.25,28.25,28.18,28.21,20100.0,25.342,25.342,25.2792,25.3061,20100.0
2013-01-11 09:35:00,28.19,28.21,28.07,28.07,89500.0,25.2882,25.3061,25.1806,25.1806,89500.0
2013-01-11 09:40:00,28.08,28.17,28.08,28.16,26000.0,25.1895,25.2703,25.1895,25.2613,26000.0
2013-01-11 09:45:00,28.17,28.18,28.12,28.14,110800.0,25.2703,25.2792,25.2254,25.2434,110800.0
2013-01-11 09:50:00,28.15,28.22,28.14,28.21,116700.0,25.2523,25.3151,25.2434,25.3061,116700.0
2013-01-11 09:55:00,28.21,28.28,28.2,28.28,23700.0,25.3061,25.3689,25.2972,25.3689,23700.0
2013-01-11 10:00:00,28.29,28.36,28.29,28.31,4700.0,25.3779,25.4407,25.3779,25.3959,4700.0
2013-01-11 10:05:00,28.36,28.37,28.31,28.36,10500.0,25.4407,25.4497,25.3959,25.4407,10500.0
2013-01-11 10:10:00,28.36,28.76,28.36,28.67,117600.0,25.4407,25.7995,25.4407,25.7188,117600.0
2013-01-11 10:15:00,28.69,28.69,28.59,28.59,20400.0,25.7367,25.7367,25.647,25.647,20400.0
2013-01-11 10:20:00,28.56,28.56,28.41,28.45,12200.0,25.6201,25.6201,25.4856,25.5214,12200.0
2013-01-11 10:25:00,28.45,28.45,28.34,28.4,24700.0,25.5214,25.5214,25.4228,25.4766,24700.0
2013-01-11 10:30:00,28.4,28.42,28.34,28.4,31500.0,25.4766,25.4945,25.4228,25.4766,31500.0
2013-01-11 10:35:00,28.41,28.52,28.35,28.49,21700.0,25.4856,25.5842,25.4317,25.5573,21700.0
2013-01-11 10:40:00,28.51,28.52,28.46,28.5,34000.0,25.5753,25.5842,25.5304,25.5663,34000.0
2013-01-11 10:45:00,28.48,28.5,28.36,28.38,43700.0,25.5484,25.5663,25.4407,25.4587,43700.0
2013-01-11 10:50:00,28.38,28.45,28.38,28.45,16800.0,25.4587,25.5214,25.4587,25.5214,16800.0
2013-01-11 10:55:00,28.45,28.46,28.4,28.41,8000.0,25.5214,25.5304,25.4766,25.4856,8000.0
2013-01-11 11:00:00,28.41,28.51,28.4,28.51,17100.0,25.4856,25.5753,25.4766,25.5753,17100.0
2013-01-11 11:05:00,28.5,28.58,28.44,28.52,37600.0,25.5663,25.6381,25.5125,25.5842,37600.0
2013-01-11 11:10:00,28.51,28.52,28.48,28.5,5900.0,25.5753,25.5842,25.5484,25.5663,5900.0
2013-01-11 11:15:00,28.49,28.62,28.49,28.61,22800.0,25.5573,25.6739,25.5573,25.665,22800.0
2013-01-11 11:20:00,28.61,29.0,28.61,28.98,90100.0,25.665,26.0148,25.665,25.9969,90100.0
2013-01-11 11:25:00,28.97,29.0,28.83,28.92,153500.0,25.9879,26.0148,25.8623,25.9431,153500.0
2013-01-11 11:30:00,28.91,28.92,28.76,28.82,36400.0,25.9341,25.9431,25.7995,25.8534,36400.0
2013-01-11 11:35:00,28.79,28.8,28.75,28.79,85100.0,25.8264,25.8354,25.7906,25.8264,85100.0
2013-01-11 11:40:00,28.79,28.79,28.77,28.77,13900.0,25.8264,25.8264,25.8085,25.8085,13900.0
2013-01-11 11:45:00,28.77,28.78,28.72,28.72,17900.0,25.8085,25.8175,25.7637,25.7637,17900.0
2013-01-11 11:50:00,28.72,28.75,28.72,28.74,11300.0,25.7637,25.7906,25.7637,25.7816,11300.0
2013-01-11 11:55:00,28.74,28.79,28.73,28.78,18100.0,25.7816,25.8264,25.7726,25.8175,18100.0
2013-01-11 12:00:00,28.78,28.78,28.74,28.75,12200.0,25.8175,25.8175,25.7816,25.7906,12200.0
2013-01-11 12:05:00,28.74,28.77,28.74,28.75,16800.0,25.7816,25.8085,25.7816,25.7906,16800.0
2013-01-11 12:10:00,28.75,28.75,28.73,28.73,11700.0,25.7906,25.7906,25.7726,25.7726,11700.0
2013-01-11 12:15:00,28.73,28.75,28.71,28.74,34600.0,25.7726,25.7906,25.7547,25.7816,34600.0
2013-01-11 12:20:00,28.74,28.74,28.73,28.73,7500.0,25.7816,25.7816,25.7726,25.7726,7500.0
2013-01-11 12:25:00,28.74,28.75,28.68,28.68,28500.0,25.7816,25.7906,25.7278,25.7278,28500.0
2013-01-11 12:30:00,28.68,28.69,28.62,28.63,41100.0,25.7278,25.7367,25.6739,25.6829,41100.0
2013-01-11 12:35:00,28.64,28.64,28.63,28.64,3600.0,25.6919,25.6919,25.6829,25.6919,3600.0
2013-01-11 12:40:00,28.62,28.63,28.58,28.58,4500.0,25.6739,25.6829,25.6381,25.6381,4500.0
2013-01-11 12:45:00,28.56,28.57,28.54,28.54,13100.0,25.6201,25.6291,25.6022,25.6022,13100.0
2013-01-11 12:50:00,28.56,28.56,28.5,28.52,73000.0,25.6201,25.6201,25.5663,25.5842,73000.0
2013-01-11 12:55:00,28.51,28.53,28.48,28.49,49200.0,25.5753,25.5932,25.5484,25.5573,49200.0
2013-01-11 13:00:00,28.49,28.5,28.43,28.46,38900.0,25.5573,25.5663,25.5035,25.5304,38900.0
2013-01-11 13:05:00,28.46,28.58,28.43,28.57,82400.0,25.5304,25.6381,25.5035,25.6291,82400.0
2013-01-11 13:10:00,28.57,28.59,28.54,28.54,6800.0,25.6291,25.647,25.6022,25.6022,6800.0
2013-01-11 13:15:00,28.54,28.55,28.49,28.54,24700.0,25.6022,25.6112,25.5573,25.6022,24700.0
2013-01-11 13:20:00,28.52,28.65,28.5,28.64,95900.0,25.5842,25.7009,25.5663,25.6919,95900.0
2013-01-11 13:25:00,28.64,28.7,28.64,28.7,24000.0,25.6919,25.7457,25.6919,25.7457,24000.0
2013-01-11 13:30:00,28.69,28.73,28.68,28.68,17500.0,25.7367,25.7726,25.7278,25.7278,17500.0
2013-01-11 13:35:00,28.69,28.77,28.68,28.7,38400.0,25.7367,25.8085,25.7278,25.7457,38400.0
2013-01-11 13:40:00,28.7,28.7,28.64,28.66,63600.0,25.7457,25.7457,25.6919,25.7098,63600.0
2013-01-11 13:45:00,28.67,28.67,28.63,28.65,18700.0,25.7188,25.7188,25.6829,25.7009,18700.0
2013-01-11 13:50:00,28.65,28.65,28.61,28.61,14200.0,25.7009,25.7009,25.665,25.665,14200.0
2013-01-11 13:55:00,28.6,28.62,28.52,28.53,19400.0,25.656,25.6739,25.5842,25.5932,19400.0
2013-01-11 14:00:00,28.53,28.54,28.5,28.5,7700.0,25.5932,25.6022,25.5663,25.5663,7700.0
2013-01-11 14:05:00,28.51,28.51,28.48,28.49,36700.0,25.5753,25.5753,25.5484,25.5573,36700.0
2013-01-11 14:10:00,28.49,28.49,28.45,28.45,14200.0,25.5573,25.5573,25.5214,25.5214,14200.0
2013-01-11 14:15:00,28.46,28.47,28.42,28.44,74000.0,25.5304,25.5394,25.4945,25.5125,74000.0
2013-01-11 14:20:00,28.44,28.44,28.35,28.35,16500.0,25.5125,25.5125,25.4317,25.4317,16500.0
2013-01-11 14:25:00,28.35,28.35,28.32,28.34,10700.0,25.4317,25.4317,25.4048,25.4228,10700.0
2013-01-11 14:30:00,28.35,28.35,28.28,28.29,28100.0,25.4317,25.4317,25.3689,25.3779,28100.0
2013-01-11 14:35:00,28.3,28.38,28.27,28.33,25000.0,25.3869,25.4587,25.36,25.4138,25000.0
2013-01-11 14:40:00,28.33,28.34,28.27,28.28,6700.0,25.4138,25.4228,25.36,25.3689,6700.0
2013-01-11 14:45:00,28.26,28.27,28.14,28.18,39600.0,25.351,25.36,25.2434,25.2792,39600.0
2013-01-11 14:50:00,28.17,28.17,27.99,28.01,62700.0,25.2703,25.2703,25.1088,25.1267,62700.0
2013-01-11 14:55:00,28.01,28.02,27.95,27.97,27600.0,25.1267,25.1357,25.0729,25.0909,27600.0
2013-01-11 15:00:00,27.96,27.98,27.86,27.87,43100.0,25.0819,25.0998,24.9922,25.0011,43100.0
2013-01-11 15:05:00,27.88,27.89,27.87,27.87,17400.0,25.0101,25.0191,25.0011,25.0011,17400.0
2013-01-11 15:10:00,27.88,27.92,27.79,27.82,46900.0,25.0101,25.046,24.9294,24.9563,46900.0
2013-01-11 15:15:00,27.82,27.83,27.66,27.73,56700.0,24.9563,24.9653,24.8128,24.8756,56700.0
2013-01-11 15:20:00,27.74,28.05,27.72,27.93,40000.0,24.8845,25.1626,24.8666,25.055,40000.0
2013-01-11 15:25:00,27.94,28.09,27.93,28.09,16800.0,25.0639,25.1985,25.055,25.1985,16800.0
2013-01-11 15:30:00,28.09,28.09,27.91,27.93,16600.0,25.1985,25.1985,25.037,25.055,16600.0
2013-01-11 15:35:00,27.93,28.02,27.9,27.97,42000.0,25.055,25.1357,25.0281,25.0909,42000.0
2013-01-11 15:40:00,27.96,28.01,27.96,28.0,22300.0,25.0819,25.1267,25.0819,25.1178,22300.0
2013-01-11 15:45:00,28.0,28.01,27.91,27.92,19400.0,25.1178,25.1267,25.037,25.046,19400.0
2013-01-11 15:50:00,27.92,27.97,27.91,27.93,38000.0,25.046,25.0909,25.037,25.055,38000.0
2013-01-11 15:55:00,27.93,28.0,27.92,28.0,126200.0,25.055,25.1178,25.046,25.1178,126200.0
2013-01-14 09:30:00,28.09,28.13,27.75,27.98,51300.0,25.1985,25.2344,24.8935,25.0998,51300.0
2013-01-14 09:35:00,27.95,28.11,27.86,28.05,21800.0,25.0729,25.2164,24.9922,25.1626,21800.0
2013-01-14 09:40:00,28.05,28.15,28.02,28.03,29100.0,25.1626,25.2523,25.1357,25.1447,29100.0
2013-01-14 09:45:00,28.03,28.2,28.0,28.16,56200.0,25.1447,25.2972,25.1178,25.2613,56200.0
2013-01-14 09:50:00,28.17,28.2,28.07,28.07,16900.0,25.2703,25.2972,25.1806,25.1806,16900.0
2013-01-14 09:55:00,28.07,28.19,28.07,28.14,43800.0,25.1806,25.2882,25.1806,25.2434,43800.0
2013-01-14 10:00:00,28.15,28.15,28.0,28.02,19900.0,25.2523,25.2523,25.1178,25.1357,19900.0
2013-01-14 10:05:00,28.01,28.03,27.96,28.01,14200.0,25.1267,25.1447,25.0819,25.1267,14200.0
2013-01-14 10:10:00,28.01,28.02,27.97,28.01,14200.0,25.1267,25.1357,25.0909,25.1267,14200.0
2013-01-14 10:15:00,28.01,28.09,28.01,28.05,54500.0,25.1267,25.1985,25.1267,25.1626,54500.0
2013-01-14 10:20:00,28.03,28.1,27.99,28.07,14400.0,25.1447,25.2075,25.1088,25.1806,14400.0
2013-01-14 10:25:00,28.05,28.12,28.04,28.06,16500.0,25.1626,25.2254,25.1536,25.1716,16500.0
2013-01-14 10:30:00,28.08,28.14,28.08,28.11,8500.0,25.1895,25.2434,25.1895,25.2164,8500.0
2013-01-14 10:35:00,28.1,28.1,28.03,28.03,4200.0,25.2075,25.2075,25.1447,25.1447,4200.0
2013-01-14 10:40:00,28.04,28.08,27.97,28.06,22200.0,25.1536,25.1895,25.0909,25.1716,22200.0
2013-01-14 10:45:00,28.03,28.09,28.03,28.07,11000.0,25.1447,25.1985,25.1447,25.1806,11000.0
2013-01-14 10:50:00,28.08,28.15,28.08,28.15,7000.0,25.1895,25.2523,25.1895,25.2523,7000.0
2013-01-14 10:55:00,28.15,28.15,28.05,28.09,20100.0,25.2523,25.2523,25.1626,25.1985,20100.0
2013-01-14 11:00:00,28.09,28.24,28.06,28.24,27200.0,25.1985,25.3331,25.1716,25.3331,27200.0
2013-01-14 11:05:00,28.24,28.37,28.13,28.32,46800.0,25.3331,25.4497,25.2344,25.4048,46800.0
2013-01-14 11:10:00,28.32,28.39,28.32,28.39,4100.0,25.4048,25.4676,25.4048,25.4676,4100.0
2013-01-14 11:15:00,28.4,28.45,28.38,28.45,24500.0,25.4766,25.5214,25.4587,25.5214,24500.0
2013-01-14 11:20:00,28.46,28.46,28.38,28.46,28500.0,25.5304,25.5304,25.4587,25.5304,28500.0
2013-01-14 11:25:00,28.46,28.5,28.39,28.4,34000.0,25.5304,25.5663,25.4676,25.4766,34000.0
2013-01-14 11:30:00,28.4,28.47,28.35,28.42,16600.0,25.4766,25.5394,25.4317,25.4945,16600.0
2013-01-14 11:35:00,28.4,28.47,28.36,28.4,10000.0,25.4766,25.5394,25.4407,25.4766,10000.0
2013-01-14 11:40:00,28.4,28.41,28.34,28.34,11800.0,25.4766,25.4856,25.4228,25.4228,11800.0
2013-01-14 11:45:00,28.34,28.37,28.31,28.36,12400.0,25.4228,25.4497,25.3959,25.4407,12400.0
2013-01-14 11:50:00,28.36,28.36,28.26,28.26,6100.0,25.4407,25.4407,25.351,25.351,6100.0
2013-01-14 11:55:00,28.26,28.34,28.26,28.33,10500.0,25.351,25.4228,25.351,25.4138,10500.0
2013-01-14 12:00:00,28.33,28.33,28.31,28.31,5900.0,25.4138,25.4138,25.3959,25.3959,5900.0
2013-01-14 12:05:00,28.32,28.34,28.3,28.32,11200.0,25.4048,25.4228,25.3869,25.4048,11200.0
2013-01-14 12:10:00,28.32,28.35,28.3,28.32,7500.0,25.4048,25.4317,25.3869,25.4048,7500.0
2013-01-14 12:15:00,28.31,28.35,28.3,28.31,236400.0,25.3959,25.4317,25.3869,25.3959,236400.0
2013-01-14 12:20:00,28.32,28.35,28.3,28.34,8600.0,25.4048,25.4317,25.3869,25.4228,8600.0
2013-01-14 12:25:00,28.34,28.35,28.33,28.34,14900.0,25.4228,25.4317,25.4138,25.4228,14900.0
2013-01-14 12:30:00,28.34,28.35,28.29,28.34,23000.0,25.4228,25.4317,25.3779,25.4228,23000.0
2013-01-14 12:35:00,28.35,28.35,28.34,28.35,7900.0,25.4317,25.4317,25.4228,25.4317,7900.0
2013-01-14 12:40:00,28.35,28.35,28.32,28.35,43000.0,25.4317,25.4317,25.4048,25.4317,43000.0
2013-01-14 12:45:00,28.33,28.36,28.32,28.34,6000.0,25.4138,25.4407,25.4048,25.4228,6000.0
2013-01-14 12:50:00,28.33,28.33,28.32,28.33,2000.0,25.4138,25.4138,25.4048,25.4138,2000.0
2013-01-14 12:55:00,28.32,28.33,28.25,28.33,12700.0,25.4048,25.4138,25.342,25.4138,12700.0
2013-01-14 13:00:00,28.31,28.33,28.26,28.31,32600.0,25.3959,25.4138,25.351,25.3959,32600.0
2013-01-14 13:05:00,28.31,28.33,28.26,28.26,16000.0,25.3959,25.4138,25.351,25.351,16000.0
2013-01-14 13:10:00,28.26,28.27,28.25,28.25,8400.0,25.351,25.36,25.342,25.342,8400.0
2013-01-14 13:15:00,28.25,28.34,28.25,28.34,15400.0,25.342,25.4228,25.342,25.4228,15400.0
2013-01-14 13:20:00,28.35,28.4,28.35,28.39,8300.0,25.4317,25.4766,25.4317,25.4676,8300.0
2013-01-14 13:25:00,28.39,28.4,28.38,28.4,8500.0,25.4676,25.4766,25.4587,25.4766,8500.0
2013-01-14 13:30:00,28.4,28.41,28.39,28.4,7500.0,25.4766,25.4856,25.4676,25.4766,7500.0
2013-01-14 13:35:00,28.4,28.41,28.38,28.38,7400.0,25.4766,25.4856,25.4587,25.4587,7400.0
2013-01-14 13:40:00,28.39,28.4,28.37,28.37,3900.0,25.4676,25.4766,25.4497,25.4497,3900.0
2013-01-14 13:45:00,28.37,28.38,28.3,28.31,25700.0,25.4497,25.4587,25.3869,25.3959,25700.0
2013-01-14 13:50:00,28.32,28.32,28.21,28.21,5700.0,25.4048,25.4048,25.3061,25.3061,5700.0
2013-01-14 13:55:00,28.2,28.3,28.2,28.29,30200.0,25.2972,25.3869,25.2972,25.3779,30200.0
2013-01-14 14:00:00,28.28,28.38,28.25,28.38,9300.0,25.3689,25.4587,25.342,25.4587,9300.0
2013-01-14 14:05:00,28.36,28.45,28.33,28.45,22100.0,25.4407,25.5214,25.4138,25.5214,22100.0
2013-01-14 14:10:00,28.47,28.5,28.43,28.48,9000.0,25.5394,25.5663,25.5035,25.5484,9000.0
2013-01-14 14:15:00,28.49,28.5,28.46,28.5,18100.0,25.5573,25.5663,25.5304,25.5663,18100.0
2013-01-14 14:20:00,28.5,28.51,28.38,28.4,28600.0,25.5663,25.5753,25.4587,25.4766,28600.0
2013-01-14 14:25:00,28.4,28.44,28.39,28.39,16200.0,25.4766,25.5125,25.4676,25.4676,16200.0
2013-01-14 14:30:00,28.4,28.49,28.39,28.4,17700.0,25.4766,25.5573,25.4676,25.4766,17700.0
2013-01-14 14:35:00,28.4,28.42,28.34,28.41,27200.0,25.4766,25.4945,25.4228,25.4856,27200.0
2013-01-14 14:40:00,28.4,28.42,28.37,28.38,16200.0,25.4766,25.4945,25.4497,25.4587,16200.0
2013-01-14 14:45:00,28.38,28.39,28.35,28.38,9200.0,25.4587,25.4676,25.4317,25.4587,9200.0
2013-01-14 14:50:00,28.36,28.39,28.35,28.38,6600.0,25.4407,25.4676,25.4317,25.4587,6600.0
2013-01-14 14:55:00,28.38,28.39,28.36,28.39,11200.0,25.4587,25.4676,25.4407,25.4676,11200.0
2013-01-14 15:00:00,28.4,28.44,28.39,28.41,41400.0,25.4766,25.5125,25.4676,25.4856,41400.0
2013-01-14 15:05:00,28.41,28.43,28.4,28.42,16100.0,25.4856,25.5035,25.4766,25.4945,16100.0
2013-01-14 15:10:00,28.41,28.44,28.4,28.43,10000.0,25.4856,25.5125,25.4766,25.5035,10000.0
2013-01-14 15:15:00,28.43,28.45,28.42,28.43,7900.0,25.5035,25.5214,25.4945,25.5035,7900.0
2013-01-14 15:20:00,28.43,28.43,28.36,28.36,14300.0,25.5035,25.5035,25.4407,25.4407,14300.0
2013-01-14 15:25:00,28.37,28.37,28.34,28.35,32600.0,25.4497,25.4497,25.4228,25.4317,32600.0
2013-01-14 15:30:00,28.36,28.37,28.34,28.37,15100.0,25.4407,25.4497,25.4228,25.4497,15100.0
2013-01-14 15:35:00,28.36,28.39,28.35,28.37,16800.0,25.4407,25.4676,25.4317,25.4497,16800.0
2013-01-14 15:40:00,28.37,28.39,28.36,28.38,18500.0,25.4497,25.4676,25.4407,25.4587,18500.0
2013-01-14 15:45:00,28.39,28.43,28.38,28.41,18800.0,25.4676,25.5035,25.4587,25.4856,18800.0
2013-01-14 15:50:00,28.41,28.42,28.35,28.37,28700.0,25.4856,25.4945,25.4317,25.4497,28700.0
2013-01-14 15:55:00,28.37,28.39,28.35,28.37,51600.0,25.4497,25.4676,25.4317,25.4497,51600.0
2013-01-15 09:30:00,28.35,28.35,28.08,28.13,14600.0,25.4317,25.4317,25.1895,25.2344,14600.0
2013-01-15 09:35:00,28.13,28.25,28.09,28.25,15900.0,25.2344,25.342,25.1985,25.342,15900.0
2013-01-15 09:40:00,28.27,28.34,28.21,28.32,6700.0,25.36,25.4228,25.3061,25.4048,6700.0
2013-01-15 09:45:00,28.26,28.26,28.18,28.2,8400.0,25.351,25.351,25.2792,25.2972,8400.0
2013-01-15 09:50:00,28.2,28.27,28.17,28.22,7700.0,25.2972,25.36,25.2703,25.3151,7700.0
2013-01-15 09:55:00,28.22,28.3,28.2,28.2,17300.0,25.3151,25.3869,25.2972,25.2972,17300.0
2013-01-15 10:00:00,28.25,28.29,28.19,28.28,11100.0,25.342,25.3779,25.2882,25.3689,11100.0
2013-01-15 10:05:00,28.27,28.3,28.22,28.28,7100.0,25.36,25.3869,25.3151,25.3689,7100.0
2013-01-15 10:10:00,28.28,28.28,28.27,28.28,1900.0,25.3689,25.3689,25.36,25.3689,1900.0
2013-01-15 10:15:00,28.27,28.28,28.2,28.23,3900.0,25.36,25.3689,25.2972,25.3241,3900.0
2013-01-15 10:20:00,28.23,28.27,28.2,28.25,4100.0,25.3241,25.36,25.2972,25.342,4100.0
2013-01-15 10:25:00,28.24,28.26,28.2,28.25,4600.0,25.3331,25.351,25.2972,25.342,4600.0
2013-01-15 10:30:00,28.25,28.26,28.2,28.25,17700.0,25.342,25.351,25.2972,25.342,17700.0
2013-01-15 10:35:00,28.24,28.25,28.19,28.2,4100.0,25.3331,25.342,25.2882,25.2972,4100.0
2013-01-15 10:40:00,28.21,28.3,28.19,28.27,18200.0,25.3061,25.3869,25.2882,25.36,18200.0
2013-01-15 10:45:00,28.25,28.27,28.19,28.21,63700.0,25.342,25.36,25.2882,25.3061,63700.0
2013-01-15 10:50:00,28.21,28.25,28.17,28.2,19300.0,25.3061,25.342,25.2703,25.2972,19300.0
2013-01-15 10:55:00,28.2,28.3,28.2,28.24,14200.0,25.2972,25.3869,25.2972,25.3331,14200.0
2013-01-15 11:00:00,28.22,28.25,28.2,28.23,9000.0,25.3151,25.342,25.2972,25.3241,9000.0
2013-01-15 11:05:00,28.22,28.22,28.15,28.16,5800.0,25.3151,25.3151,25.2523,25.2613,5800.0
2013-01-15 11:10:00,28.16,28.21,28.15,28.2,14900.0,25.2613,25.3061,25.2523,25.2972,14900.0
2013-01-15 11:15:00,28.21,28.23,28.2,28.2,77600.0,25.3061,25.3241,25.2972,25.2972,77600.0
2013-01-15 11:20:00,28.18,28.2,28.17,28.2,19300.0,25.2792,25.2972,25.2703,25.2972,19300.0
2013-01-15 11:25:00,28.2,28.23,28.18,28.23,3000.0,25.2972,25.3241,25.2792,25.3241,3000.0
2013-01-15 11:30:00,28.22,28.23,28.21,28.22,22000.0,25.3151,25.3241,25.3061,25.3151,22000.0
2013-01-15 11:35:00,28.22,28.24,28.22,28.22,7700.0,25.3151,25.3331,25.3151,25.3151,7700.0
2013-01-15 11:40:00,28.21,28.28,28.21,28.28,7600.0,25.3061,25.3689,25.3061,25.3689,7600.0
2013-01-15 11:45:00,28.28,28.33,28.27,28.33,12700.0,25.3689,25.4138,25.36,25.4138,12700.0
2013-01-15 11:50:00,28.35,28.37,28.31,28.32,37800.0,25.4317,25.4497,25.3959,25.4048,37800.0
2013-01-15 11:55:00,28.32,28.34,28.29,28.33,7600.0,25.4048,25.4228,25.3779,25.4138,7600.0
2013-01-15 12:00:00,28.32,28.32,28.31,28.31,3000.0,25.4048,25.4048,25.3959,25.3959,3000.0
2013-01-15 12:05:00,28.3,28.34,28.3,28.34,2600.0,25.3869,25.4228,25.3869,25.4228,2600.0
2013-01-15 12:10:00,28.32,28.4,28.32,28.4,10400.0,25.4048,25.4766,25.4048,25.4766,10400.0
2013-01-15 12:15:00,28.41,28.48,28.39,28.39,16000.0,25.4856,25.5484,25.4676,25.4676,16000.0
2013-01-15 12:20:00,28.37,28.37,28.35,28.35,24100.0,25.4497,25.4497,25.4317,25.4317,24100.0
2013-01-15 12:25:00,28.36,28.39,28.33,28.39,19200.0,25.4407,25.4676,25.4138,25.4676,19200.0
2013-01-15 12:30:00,28.39,28.4,28.37,28.4,7800.0,25.4676,25.4766,25.4497,25.4766,7800.0
2013-01-15 12:35:00,28.4,28.51,28.38,28.44,14500.0,25.4766,25.5753,25.4587,25.5125,14500.0
2013-01-15 12:40:00,28.44,28.46,28.41,28.43,3700.0,25.5125,25.5304,25.4856,25.5035,3700.0
2013-01-15 12:45:00,28.39,28.39,28.37,28.37,400.0,25.4676,25.4676,25.4497,25.4497,400.0
2013-01-15 12:50:00,28.36,28.37,28.33,28.37,1900.0,25.4407,25.4497,25.4138,25.4497,1900.0
2013-01-15 12:55:00,28.35,28.35,28.33,28.33,2100.0,25.4317,25.4317,25.4138,25.4138,2100.0
2013-01-15 13:00:00,28.34,28.34,28.29,28.29,2800.0,25.4228,25.4228,25.3779,25.3779,2800.0
2013-01-15 13:05:00,28.28,28.29,28.22,28.24,13100.0,25.3689,25.3779,25.3151,25.3331,13100.0
2013-01-15 13:10:00,28.25,28.25,28.25,28.25,100.0,25.342,25.342,25.342,25.342,100.0
2013-01-15 13:15:00,28.25,28.25,28.19,28.2,11400.0,25.342,25.342,25.2882,25.2972,11400.0
2013-01-15 13:20:00,28.22,28.25,28.18,28.25,32400.0,25.3151,25.342,25.2792,25.342,32400.0
2013-01-15 13:25:00,28.26,28.28,28.26,28.27,2500.0,25.351,25.3689,25.351,25.36,2500.0
2013-01-15 13:30:00,28.27,28.3,28.27,28.3,1100.0,25.36,25.3869,25.36,25.3869,1100.0
2013-01-15 13:35:00,28.3,28.31,28.3,28.31,1000.0,25.3869,25.3959,25.3869,25.3959,1000.0
2013-01-15 13:40:00,28.32,28.32,28.26,28.26,2200.0,25.4048,25.4048,25.351,25.351,2200.0
2013-01-15 13:45:00,28.26,28.26,28.22,28.22,5300.0,25.351,25.351,25.3151,25.3151,5300.0
2013-01-15 13:50:00,28.22,28.26,28.21,28.24,5100.0,25.3151,25.351,25.3061,25.3331,5100.0
2013-01-15 13:55:00,28.26,28.26,28.16,28.17,2200.0,25.351,25.351,25.2613,25.2703,2200.0
2013-01-15 14:00:00,28.16,28.24,28.14,28.23,10000.0,25.2613,25.3331,25.2434,25.3241,10000.0
2013-01-15 14:05:00,28.22,28.26,28.21,28.26,3900.0,25.3151,25.351,25.3061,25.351,3900.0
2013-01-15 14:10:00,28.26,28.26,28.24,28.24,1300.0,25.351,25.351,25.3331,25.3331,1300.0
2013-01-15 14:15:00,28.24,28.24,28.24,28.24,100.0,25.3331,25.3331,25.3331,25.3331,100.0
2013-01-15 14:20:00,28.22,28.23,28.22,28.23,7000.0,25.3151,25.3241,25.3151,25.3241,7000.0
2013-01-15 14:25:00,28.23,28.23,28.18,28.18,700.0,25.3241,25.3241,25.2792,25.2792,700.0
2013-01-15 14:30:00,28.17,28.17,28.1,28.11,2900.0,25.2703,25.2703,25.2075,25.2164,2900.0
2013-01-15 14:35:00,28.1,28.13,28.07,28.13,6000.0,25.2075,25.2344,25.1806,25.2344,6000.0
2013-01-15 14:40:00,28.15,28.19,28.15,28.18,4400.0,25.2523,25.2882,25.2523,25.2792,4400.0
2013-01-15 14:45:00,28.19,28.19,28.17,28.19,4200.0,25.2882,25.2882,25.2703,25.2882,4200.0
2013-01-15 14:50:00,28.19,28.23,28.19,28.23,2500.0,25.2882,25.3241,25.2882,25.3241,2500.0
2013-01-15 14:55:00,28.23,28.23,28.21,28.23,1700.0,25.3241,25.3241,25.3061,25.3241,1700.0
2013-01-15 15:00:00,28.21,28.24,28.21,28.23,2500.0,25.3061,25.3331,25.3061,25.3241,2500.0
2013-01-15 15:05:00,28.23,28.23,28.18,28.21,13700.0,25.3241,25.3241,25.2792,25.3061,13700.0
2013-01-15 15:10:00,28.2,28.25,28.2,28.24,7500.0,25.2972,25.342,25.2972,25.3331,7500.0
2013-01-15 15:15:00,28.25,28.28,28.24,28.28,5400.0,25.342,25.3689,25.3331,25.3689,5400.0
2013-01-15 15:20:00,28.28,28.28,28.24,28.24,1700.0,25.3689,25.3689,25.3331,25.3331,1700.0
2013-01-15 15:25:00,28.23,28.26,28.23,28.25,2600.0,25.3241,25.351,25.3241,25.342,2600.0
2013-01-15 15:30:00,28.26,28.28,28.25,28.26,3800.0,25.351,25.3689,25.342,25.351,3800.0
2013-01-15 15:35:00,28.27,28.28,28.24,28.25,5700.0,25.36,25.3689,25.3331,25.342,5700.0
2013-01-15 15:40:00,28.25,28.27,28.25,28.27,12500.0,25.342,25.36,25.342,25.36,12500.0
2013-01-15 15:45:00,28.27,28.27,28.23,28.26,10900.0,25.36,25.36,25.3241,25.351,10900.0
2013-01-15 15:50:00,28.27,28.31,28.23,28.24,20600.0,25.36,25.3959,25.3241,25.3331,20600.0
2013-01-15 15:55:00,28.24,28.29,28.24,28.28,38300.0,25.3331,25.3779,25.3331,25.3689,38300.0
2013-01-16 09:30:00,28.33,28.88,28.3,28.85,109400.0,25.4138,25.9072,25.3869,25.8803,109400.0
2013-01-16 09:35:00,28.83,28.84,28.73,28.79,37800.0,25.8623,25.8713,25.7726,25.8264,37800.0
2013-01-16 09:40:00,28.81,28.95,28.77,28.82,109900.0,25.8444,25.97,25.8085,25.8534,109900.0
2013-01-16 09:45:00,28.83,28.92,28.78,28.88,94800.0,25.8623,25.9431,25.8175,25.9072,94800.0
2013-01-16 09:50:00,28.93,29.0,28.87,28.89,52900.0,25.952,26.0148,25.8982,25.9162,52900.0
2013-01-16 09:55:00,28.87,29.0,28.81,29.0,40700.0,25.8982,26.0148,25.8444,26.0148,40700.0
2013-01-16 10:00:00,28.98,29.15,28.88,29.09,66300.0,25.9969,26.1494,25.9072,26.0956,66300.0
2013-01-16 10:05:00,29.09,29.46,29.09,29.43,99600.0,26.0956,26.4275,26.0956,26.4006,99600.0
2013-01-16 10:10:00,29.43,29.48,29.2,29.21,76600.0,26.4006,26.4454,26.1942,26.2032,76600.0
2013-01-16 10:15:00,29.21,29.45,29.2,29.36,67200.0,26.2032,26.4185,26.1942,26.3378,67200.0
2013-01-16 10:20:00,29.39,29.55,29.35,29.46,109300.0,26.3647,26.5082,26.3288,26.4275,109300.0
2013-01-16 10:25:00,29.46,29.46,29.32,29.36,112100.0,26.4275,26.4275,26.3019,26.3378,112100.0
2013-01-16 10:30:00,29.36,29.45,29.35,29.38,186100.0,26.3378,26.4185,26.3288,26.3557,186100.0
2013-01-16 10:35:00,29.37,29.39,29.21,29.27,93600.0,26.3467,26.3647,26.2032,26.257,93600.0
2013-01-16 10:40:00,29.28,29.31,29.12,29.21,106200.0,26.266,26.2929,26.1225,26.2032,106200.0
2013-01-16 10:45:00,29.17,29.3,29.14,29.19,72700.0,26.1673,26.2839,26.1404,26.1853,72700.0
2013-01-16 10:50:00,29.19,29.29,29.19,29.26,52200.0,26.1853,26.275,26.1853,26.2481,52200.0
2013-01-16 10:55:00,29.26,29.35,29.08,29.09,39400.0,26.2481,26.3288,26.0866,26.0956,39400.0
2013-01-16 11:00:00,29.07,29.11,29.0,29.11,36500.0,26.0776,26.1135,26.0148,26.1135,36500.0
2013-01-16 11:05:00,29.11,29.15,29.01,29.09,34900.0,26.1135,26.1494,26.0238,26.0956,34900.0
2013-01-16 11:10:00,29.09,29.12,29.03,29.05,20100.0,26.0956,26.1225,26.0417,26.0597,20100.0
2013-01-16 11:15:00,29.05,29.1,29.01,29.02,12500.0,26.0597,26.1045,26.0238,26.0328,12500.0
2013-01-16 11:20:00,29.02,29.14,29.02,29.11,63600.0,26.0328,26.1404,26.0328,26.1135,63600.0
2013-01-16 11:25:00,29.11,29.14,29.0,29.0,70300.0,26.1135,26.1404,26.0148,26.0148,70300.0
2013-01-16 11:30:00,29.01,29.12,29.01,29.11,21000.0,26.0238,26.1225,26.0238,26.1135,21000.0
2013-01-16 11:35:00,29.1,29.11,29.03,29.03,5000.0,26.1045,26.1135,26.0417,26.0417,5000.0
2013-01-16 11:40:00,29.03,29.1,29.03,29.1,4000.0,26.0417,26.1045,26.0417,26.1045,4000.0
2013-01-16 11:45:00,29.1,29.13,29.08,29.12,3800.0,26.1045,26.1314,26.0866,26.1225,3800.0
2013-01-16 11:50:00,29.08,29.13,29.05,29.08,21600.0,26.0866,26.1314,26.0597,26.0866,21600.0
2013-01-16 11:55:00,29.09,29.23,29.06,29.23,40200.0,26.0956,26.2212,26.0687,26.2212,40200.0
2013-01-16 12:00:00,29.22,29.31,29.17,29.19,45800.0,26.2122,26.2929,26.1673,26.1853,45800.0
2013-01-16 12:05:00,29.18,29.21,29.17,29.2,13500.0,26.1763,26.2032,26.1673,26.1942,13500.0
2013-01-16 12:10:00,29.19,29.32,29.17,29.22,46100.0,26.1853,26.3019,26.1673,26.2122,46100.0
2013-01-16 12:15:00,29.22,29.29,29.17,29.19,69300.0,26.2122,26.275,26.1673,26.1853,69300.0
2013-01-16 12:20:00,29.19,29.33,29.17,29.33,93000.0,26.1853,26.3109,26.1673,26.3109,93000.0
2013-01-16 12:25:00,29.32,29.34,29.26,29.3,56800.0,26.3019,26.3198,26.2481,26.2839,56800.0
2013-01-16 12:30:00,29.3,29.42,29.3,29.38,57000.0,26.2839,26.3916,26.2839,26.3557,57000.0
2013-01-16 12:35:00,29.39,29.49,29.38,29.44,93800.0,26.3647,26.4544,26.3557,26.4095,93800.0
2013-01-16 12:40:00,29.45,29.45,29.35,29.36,60100.0,26.4185,26.4185,26.3288,26.3378,60100.0
2013-01-16 12:45:00,29.36,29.38,29.27,29.3,15200.0,26.3378,26.3557,26.257,26.2839,15200.0
2013-01-16 12:50:00,29.28,29.3,29.25,29.25,8200.0,26.266,26.2839,26.2391,26.2391,8200.0
2013-01-16 12:55:00,29.28,29.3,29.28,29.3,16500.0,26.266,26.2839,26.266,26.2839,16500.0
2013-01-16 13:00:00,29.3,29.3,29.26,29.3,14500.0,26.2839,26.2839,26.2481,26.2839,14500.0
2013-01-16 13:05:00,29.3,29.41,29.3,29.37,14200.0,26.2839,26.3826,26.2839,26.3467,14200.0
2013-01-16 13:10:00,29.36,29.37,29.34,29.34,3300.0,26.3378,26.3467,26.3198,26.3198,3300.0
2013-01-16 13:15:00,29.33,29.39,29.33,29.39,5100.0,26.3109,26.3647,26.3109,26.3647,5100.0
2013-01-16 13:20:00,29.39,29.42,29.35,29.35,14600.0,26.3647,26.3916,26.3288,26.3288,14600.0
2013-01-16 13:25:00,29.33,29.41,29.33,29.38,13200.0,26.3109,26.3826,26.3109,26.3557,13200.0
2013-01-16 13:30:00,29.38,29.58,29.38,29.58,55300.0,26.3557,26.5351,26.3557,26.5351,55300.0
2013-01-16 13:35:00,29.57,29.65,29.56,29.61,54300.0,26.5262,26.5979,26.5172,26.562,54300.0
2013-01-16 13:40:00,29.62,29.81,29.62,29.74,98900.0,26.571,26.7415,26.571,26.6787,98900.0
2013-01-16 13:45:00,29.74,29.75,29.52,29.57,66200.0,26.6787,26.6876,26.4813,26.5262,66200.0
2013-01-16 13:50:00,29.56,29.59,29.45,29.45,25300.0,26.5172,26.5441,26.4185,26.4185,25300.0
2013-01-16 13:55:00,29.46,29.48,29.41,29.46,19100.0,26.4275,26.4454,26.3826,26.4275,19100.0
2013-01-16 14:00:00,29.45,29.48,29.38,29.44,73200.0,26.4185,26.4454,26.3557,26.4095,73200.0
2013-01-16 14:05:00,29.44,29.54,29.44,29.52,56400.0,26.4095,26.4992,26.4095,26.4813,56400.0
2013-01-16 14:10:00,29.52,29.61,29.51,29.55,43800.0,26.4813,26.562,26.4723,26.5082,43800.0
2013-01-16 14:15:00,29.55,29.6,29.54,29.55,47200.0,26.5082,26.5531,26.4992,26.5082,47200.0
2013-01-16 14:20:00,29.57,29.67,29.55,29.67,42000.0,26.5262,26.6159,26.5082,26.6159,42000.0
2013-01-16 14:25:00,29.67,29.67,29.54,29.55,21600.0,26.6159,26.6159,26.4992,26.5082,21600.0
2013-01-16 14:30:00,29.55,29.59,29.47,29.59,25300.0,26.5082,26.5441,26.4364,26.5441,25300.0
2013-01-16 14:35:00,29.59,29.68,29.59,29.6,27000.0,26.5441,26.6248,26.5441,26.5531,27000.0
2013-01-16 14:40:00,29.6,29.62,29.56,29.57,18500.0,26.5531,26.571,26.5172,26.5262,18500.0
2013-01-16 14:45:00,29.58,29.61,29.55,29.58,14200.0,26.5351,26.562,26.5082,26.5351,14200.0
2013-01-16 14:50:00,29.57,29.59,29.55,29.57,13500.0,26.5262,26.5441,26.5082,26.5262,13500.0
2013-01-16 14:55:00,29.56,29.6,29.55,29.55,18400.0,26.5172,26.5531,26.5082,26.5082,18400.0
2013-01-16 15:00:00,29.54,29.56,29.48,29.54,54500.0,26.4992,26.5172,26.4454,26.4992,54500.0
2013-01-16 15:05:00,29.54,29.54,29.38,29.38,34900.0,26.4992,26.4992,26.3557,26.3557,34900.0
2013-01-16 15:10:00,29.38,29.39,29.34,29.35,34400.0,26.3557,26.3647,26.3198,26.3288,34400.0
2013-01-16 15:15:00,29.35,29.35,29.26,29.28,110400.0,26.3288,26.3288,26.2481,26.266,110400.0
2013-01-16 15:20:00,29.28,29.29,29.25,29.25,26500.0,26.266,26.275,26.2391,26.2391,26500.0
2013-01-16 15:25:00,29.25,29.26,29.25,29.25,30400.0,26.2391,26.2481,26.2391,26.2391,30400.0
2013-01-16 15:30:00,29.25,29.26,29.23,29.26,75600.0,26.2391,26.2481,26.2212,26.2481,75600.0
2013-01-16 15:35:00,29.25,29.44,29.25,29.44,95700.0,26.2391,26.4095,26.2391,26.4095,95700.0
2013-01-16 15:40:00,29.44,29.6,29.43,29.57,134300.0,26.4095,26.5531,26.4006,26.5262,134300.0
2013-01-16 15:45:00,29.54,29.6,29.42,29.48,143800.0,26.4992,26.5531,26.3916,26.4454,143800.0
2013-01-16 15:50:00,29.49,29.52,29.33,29.33,106700.0,26.4544,26.4813,26.3109,26.3109,106700.0
2013-01-16 15:55:00,29.32,29.33,29.23,29.3,188600.0,26.3019,26.3109,26.2212,26.2839,188600.0
2013-01-17 09:30:00,29.34,29.73,29.0,29.63,53700.0,26.3198,26.6697,26.0148,26.58,53700.0
2013-01-17 09:35:00,29.7,30.0,29.61,29.96,65600.0,26.6428,26.9119,26.562,26.876,65600.0
2013-01-17 09:40:00,29.94,29.98,29.71,29.86,59200.0,26.8581,26.894,26.6517,26.7863,59200.0
2013-01-17 09:45:00,29.87,29.93,29.83,29.9,67800.0,26.7953,26.8491,26.7594,26.8222,67800.0
2013-01-17 09:50:00,29.9,30.06,29.9,29.94,64300.0,26.8222,26.9657,26.8222,26.8581,64300.0
2013-01-17 09:55:00,29.98,29.98,29.75,29.75,45700.0,26.894,26.894,26.6876,26.6876,45700.0
2013-01-17 10:00:00,29.78,29.88,29.74,29.85,145100.0,26.7145,26.8042,26.6787,26.7773,145100.0
2013-01-17 10:05:00,29.83,29.95,29.73,29.92,77900.0,26.7594,26.867,26.6697,26.8401,77900.0
2013-01-17 10:10:00,29.92,29.98,29.86,29.89,46200.0,26.8401,26.894,26.7863,26.8132,46200.0
2013-01-17 10:15:00,29.9,30.03,29.9,30.01,34800.0,26.8222,26.9388,26.8222,26.9209,34800.0
2013-01-17 10:20:00,30.01,30.04,29.99,29.99,32400.0,26.9209,26.9478,26.9029,26.9029,32400.0
2013-01-17 10:25:00,30.0,30.02,29.92,29.96,41800.0,26.9119,26.9298,26.8401,26.876,41800.0
2013-01-17 10:30:00,29.97,30.01,29.86,29.98,309400.0,26.885,26.9209,26.7863,26.894,309400.0
2013-01-17 10:35:00,29.98,29.99,29.79,29.94,55200.0,26.894,26.9029,26.7235,26.8581,55200.0
2013-01-17 10:40:00,29.95,29.95,29.89,29.93,21200.0,26.867,26.867,26.8132,26.8491,21200.0
2013-01-17 10:45:00,29.93,30.01,29.93,29.95,394900.0,26.8491,26.9209,26.8491,26.867,394900.0
2013-01-17 10:50:00,29.94,29.96,29.78,29.89,61400.0,26.8581,26.876,26.7145,26.8132,61400.0
2013-01-17 10:55:00,29.91,30.0,29.82,29.83,8000.0,26.8312,26.9119,26.7504,26.7594,8000.0
2013-01-17 11:00:00,29.83,29.84,29.63,29.73,72400.0,26.7594,26.7684,26.58,26.6697,72400.0
2013-01-17 11:05:00,29.73,29.73,29.55,29.62,23000.0,26.6697,26.6697,26.5082,26.571,23000.0
2013-01-17 11:10:00,29.63,29.72,29.6,29.68,96400.0,26.58,26.6607,26.5531,26.6248,96400.0
2013-01-17 11:15:00,29.68,29.73,29.68,29.71,57200.0,26.6248,26.6697,26.6248,26.6517,57200.0
2013-01-17 11:20:00,29.71,29.73,29.68,29.68,5700.0,26.6517,26.6697,26.6248,26.6248,5700.0
2013-01-17 11:25:00,29.69,29.69,29.67,29.68,29700.0,26.6338,26.6338,26.6159,26.6248,29700.0
2013-01-17 11:30:00,29.68,29.77,29.67,29.77,63200.0,26.6248,26.7056,26.6159,26.7056,63200.0
2013-01-17 11:35:00,29.76,29.95,29.76,29.92,24400.0,26.6966,26.867,26.6966,26.8401,24400.0
2013-01-17 11:40:00,29.9,30.04,29.9,30.02,38400.0,26.8222,26.9478,26.8222,26.9298,38400.0
2013-01-17 11:45:00,30.03,30.03,30.0,30.03,27100.0,26.9388,26.9388,26.9119,26.9388,27100.0
2013-01-17 11:50:00,30.03,30.03,29.93,30.01,32300.0,26.9388,26.9388,26.8491,26.9209,32300.0
2013-01-17 11:55:00,30.01,30.02,30.01,30.02,7100.0,26.9209,26.9298,26.9209,26.9298,7100.0
2013-01-17 12:00:00,30.01,30.04,30.0,30.02,12500.0,26.9209,26.9478,26.9119,26.9298,12500.0
2013-01-17 12:05:00,30.02,30.02,29.89,29.9,41200.0,26.9298,26.9298,26.8132,26.8222,41200.0
2013-01-17 12:10:00,29.9,30.04,29.89,30.04,29600.0,26.8222,26.9478,26.8132,26.9478,29600.0
2013-01-17 12:15:00,30.05,30.08,30.01,30.03,19800.0,26.9567,26.9837,26.9209,26.9388,19800.0
2013-01-17 12:20:00,30.03,30.04,30.03,30.04,3900.0,26.9388,26.9478,26.9388,26.9478,3900.0
2013-01-17 12:25:00,30.05,30.05,30.0,30.01,17400.0,26.9567,26.9567,26.9119,26.9209,17400.0
2013-01-17 12:30:00,30.0,30.01,30.0,30.0,36700.0,26.9119,26.9209,26.9119,26.9119,36700.0
2013-01-17 12:35:00,30.01,30.01,30.0,30.01,17600.0,26.9209,26.9209,26.9119,26.9209,17600.0
2013-01-17 12:40:00,30.01,30.07,29.99,30.06,61200.0,26.9209,26.9747,26.9029,26.9657,61200.0
2013-01-17 12:45:00,30.05,30.05,30.0,30.04,8300.0,26.9567,26.9567,26.9119,26.9478,8300.0
2013-01-17 12:50:00,30.04,30.04,30.01,30.01,4100.0,26.9478,26.9478,26.9209,26.9209,4100.0
2013-01-17 12:55:00,30.02,30.02,30.0,30.0,4600.0,26.9298,26.9298,26.9119,26.9119,4600.0
2013-01-17 13:00:00,30.01,30.02,30.0,30.02,86300.0,26.9209,26.9298,26.9119,26.9298,86300.0
2013-01-17 13:05:00,30.02,30.02,30.0,30.0,25600.0,26.9298,26.9298,26.9119,26.9119,25600.0
2013-01-17 13:10:00,30.01,30.03,30.0,30.0,5100.0,26.9209,26.9388,26.9119,26.9119,5100.0
2013-01-17 13:15:00,30.01,30.04,30.0,30.02,22800.0,26.9209,26.9478,26.9119,26.9298,22800.0
2013-01-17 13:20:00,30.03,30.05,30.0,30.03,3000.0,26.9388,26.9567,26.9119,26.9388,3000.0
2013-01-17 13:25:00,30.03,30.04,30.01,30.02,5000.0,26.9388,26.9478,26.9209,26.9298,5000.0
2013-01-17 13:30:00,30.0,30.02,29.99,30.01,18800.0,26.9119,26.9298,26.9029,26.9209,18800.0
2013-01-17 13:35:00,30.02,30.03,30.0,30.01,13500.0,26.9298,26.9388,26.9119,26.9209,13500.0
2013-01-17 13:40:00,30.01,30.05,30.01,30.03,7500.0,26.9209,26.9567,26.9209,26.9388,7500.0
2013-01-17 13:45:00,30.02,30.05,30.01,30.04,12200.0,26.9298,26.9567,26.9209,26.9478,12200.0
2013-01-17 13:50:00,30.04,30.06,30.03,30.04,20200.0,26.9478,26.9657,26.9388,26.9478,20200.0
2013-01-17 13:55:00,30.04,30.06,30.01,30.04,24400.0,26.9478,26.9657,26.9209,26.9478,24400.0
2013-01-17 14:00:00,30.04,30.05,30.04,30.05,8500.0,26.9478,26.9567,26.9478,26.9567,8500.0
2013-01-17 14:05:00,30.05,30.05,30.02,30.02,19500.0,26.9567,26.9567,26.9298,26.9298,19500.0
2013-01-17 14:10:00,30.02,30.04,30.01,30.02,18500.0,26.9298,26.9478,26.9209,26.9298,18500.0
2013-01-17 14:15:00,30.02,30.02,29.93,30.01,49600.0,26.9298,26.9298,26.8491,26.9209,49600.0
2013-01-17 14:20:00,30.01,30.01,29.99,30.0,93300.0,26.9209,26.9209,26.9029,26.9119,93300.0
2013-01-17 14:25:00,30.0,30.01,29.96,30.0,118900.0,26.9119,26.9209,26.876,26.9119,118900.0
2013-01-17 14:30:00,30.0,30.02,29.98,30.0,23000.0,26.9119,26.9298,26.894,26.9119,23000.0
2013-01-17 14:35:00,30.0,30.05,29.93,30.0,52500.0,26.9119,26.9567,26.8491,26.9119,52500.0
2013-01-17 14:40:00,30.0,30.01,29.97,29.98,40000.0,26.9119,26.9209,26.885,26.894,40000.0
2013-01-17 14:45:00,29.97,30.04,29.94,30.04,21200.0,26.885,26.9478,26.8581,26.9478,21200.0
2013-01-17 14:50:00,30.0,30.02,29.95,29.97,15100.0,26.9119,26.9298,26.867,26.885,15100.0
2013-01-17 14:55:00,29.96,29.98,29.95,29.98,109400.0,26.876,26.894,26.867,26.894,109400.0
2013-01-17 15:00:00,29.98,29.98,29.93,29.94,81300.0,26.894,26.894,26.8491,26.8581,81300.0
2013-01-17 15:05:00,29.97,29.98,29.85,29.9,43000.0,26.885,26.894,26.7773,26.8222,43000.0
2013-01-17 15:10:00,29.86,29.93,29.86,29.91,16500.0,26.7863,26.8491,26.7863,26.8312,16500.0
2013-01-17 15:15:00,29.9,29.93,29.89,29.9,28800.0,26.8222,26.8491,26.8132,26.8222,28800.0
2013-01-17 15:20:00,29.9,29.91,29.88,29.89,42500.0,26.8222,26.8312,26.8042,26.8132,42500.0
2013-01-17 15:25:00,29.89,29.99,29.88,29.98,39300.0,26.8132,26.9029,26.8042,26.894,39300.0
2013-01-17 15:30:00,29.99,29.99,29.91,29.95,19100.0,26.9029,26.9029,26.8312,26.867,19100.0
2013-01-17 15:35:00,29.96,29.99,29.9,29.98,32800.0,26.876,26.9029,26.8222,26.894,32800.0
2013-01-17 15:40:00,29.99,30.01,29.97,30.0,108500.0,26.9029,26.9209,26.885,26.9119,108500.0
2013-01-17 15:45:00,30.0,30.0,29.94,30.0,47800.0,26.9119,26.9119,26.8581,26.9119,47800.0
2013-01-17 15:50:00,30.0,30.0,29.98,29.99,43100.0,26.9119,26.9119,26.894,26.9029,43100.0
2013-01-17 15:55:00,29.99,30.0,29.95,29.95,157600.0,26.9029,26.9119,26.867,26.867,157600.0
2013-01-18 09:30:00,29.95,29.96,29.74,29.83,34400.0,26.867,26.876,26.6787,26.7594,34400.0
2013-01-18 09:35:00,29.85,29.89,29.77,29.86,19900.0,26.7773,26.8132,26.7056,26.7863,19900.0
2013-01-18 09:40:00,29.87,29.88,29.77,29.8,30800.0,26.7953,26.8042,26.7056,26.7325,30800.0
2013-01-18 09:45:00,29.8,29.88,29.78,29.82,11700.0,26.7325,26.8042,26.7145,26.7504,11700.0
2013-01-18 09:50:00,29.8,29.85,29.77,29.79,8900.0,26.7325,26.7773,26.7056,26.7235,8900.0
2013-01-18 09:55:00,29.8,29.89,29.79,29.8,32200.0,26.7325,26.8132,26.7235,26.7325,32200.0
2013-01-18 10:00:00,29.79,29.85,29.78,29.83,14900.0,26.7235,26.7773,26.7145,26.7594,14900.0
2013-01-18 10:05:00,29.85,29.87,29.8,29.8,20100.0,26.7773,26.7953,26.7325,26.7325,20100.0
2013-01-18 10:10:00,29.82,29.87,29.78,29.84,34600.0,26.7504,26.7953,26.7145,26.7684,34600.0
2013-01-18 10:15:00,29.84,29.84,29.7,29.7,23400.0,26.7684,26.7684,26.6428,26.6428,23400.0
2013-01-18 10:20:00,29.7,29.8,29.66,29.77,36400.0,26.6428,26.7325,26.6069,26.7056,36400.0
2013-01-18 10:25:00,29.77,29.78,29.71,29.71,23400.0,26.7056,26.7145,26.6517,26.6517,23400.0
2013-01-18 10:30:00,29.71,29.72,29.65,29.69,23100.0,26.6517,26.6607,26.5979,26.6338,23100.0
2013-01-18 10:35:00,29.69,29.72,29.67,29.71,10800.0,26.6338,26.6607,26.6159,26.6517,10800.0
2013-01-18 10:40:00,29.7,29.75,29.7,29.71,21700.0,26.6428,26.6876,26.6428,26.6517,21700.0
2013-01-18 10:45:00,29.73,29.74,29.66,29.71,20100.0,26.6697,26.6787,26.6069,26.6517,20100.0
2013-01-18 10:50:00,29.7,29.72,29.65,29.66,30100.0,26.6428,26.6607,26.5979,26.6069,30100.0
2013-01-18 10:55:00,29.66,29.69,29.64,29.66,11300.0,26.6069,26.6338,26.5889,26.6069,11300.0
2013-01-18 11:00:00,29.66,29.66,29.61,29.63,81500.0,26.6069,26.6069,26.562,26.58,81500.0
2013-01-18 11:05:00,29.65,29.66,29.61,29.61,12200.0,26.5979,26.6069,26.562,26.562,12200.0
2013-01-18 11:10:00,29.6,29.64,29.59,29.61,34100.0,26.5531,26.5889,26.5441,26.562,34100.0
2013-01-18 11:15:00,29.61,29.7,29.6,29.68,4500.0,26.562,26.6428,26.5531,26.6248,4500.0
2013-01-18 11:20:00,29.67,29.68,29.58,29.6,10100.0,26.6159,26.6248,26.5351,26.5531,10100.0
2013-01-18 11:25:00,29.6,29.61,29.55,29.58,16800.0,26.5531,26.562,26.5082,26.5351,16800.0
2013-01-18 11:30:00,29.58,29.6,29.55,29.55,6400.0,26.5351,26.5531,26.5082,26.5082,6400.0
2013-01-18 11:35:00,29.58,29.58,29.43,29.47,17100.0,26.5351,26.5351,26.4006,26.4364,17100.0
2013-01-18 11:40:00,29.46,29.47,29.42,29.42,6500.0,26.4275,26.4364,26.3916,26.3916,6500.0
2013-01-18 11:45:00,29.42,29.42,29.37,29.4,12000.0,26.3916,26.3916,26.3467,26.3737,12000.0
2013-01-18 11:50:00,29.4,29.41,29.36,29.37,6200.0,26.3737,26.3826,26.3378,26.3467,6200.0
2013-01-18 11:55:00,29.36,29.39,29.32,29.39,5300.0,26.3378,26.3647,26.3019,26.3647,5300.0
2013-01-18 12:00:00,29.39,29.39,29.32,29.33,7900.0,26.3647,26.3647,26.3019,26.3109,7900.0
2013-01-18 12:05:00,29.36,29.36,29.34,29.35,3100.0,26.3378,26.3378,26.3198,26.3288,3100.0
2013-01-18 12:10:00,29.36,29.41,29.36,29.39,6200.0,26.3378,26.3826,26.3378,26.3647,6200.0
2013-01-18 12:15:00,29.4,29.42,29.37,29.37,2800.0,26.3737,26.3916,26.3467,26.3467,2800.0
2013-01-18 12:20:00,29.36,29.36,29.34,29.34,900.0,26.3378,26.3378,26.3198,26.3198,900.0
2013-01-18 12:25:00,29.34,29.34,29.29,29.31,11200.0,26.3198,26.3198,26.275,26.2929,11200.0
2013-01-18 12:30:00,29.3,29.31,29.3,29.31,1800.0,26.2839,26.2929,26.2839,26.2929,1800.0
2013-01-18 12:35:00,29.32,29.4,29.3,29.4,8900.0,26.3019,26.3737,26.2839,26.3737,8900.0
2013-01-18 12:40:00,29.39,29.53,29.38,29.49,84200.0,26.3647,26.4903,26.3557,26.4544,84200.0
2013-01-18 12:45:00,29.48,29.61,29.48,29.58,50500.0,26.4454,26.562,26.4454,26.5351,50500.0
2013-01-18 12:50:00,29.57,29.58,29.53,29.53,8800.0,26.5262,26.5351,26.4903,26.4903,8800.0
2013-01-18 12:55:00,29.5,29.51,29.48,29.49,8600.0,26.4634,26.4723,26.4454,26.4544,8600.0
2013-01-18 13:00:00,29.48,29.49,29.46,29.48,3800.0,26.4454,26.4544,26.4275,26.4454,3800.0
2013-01-18 13:05:00,29.49,29.5,29.46,29.48,11400.0,26.4544,26.4634,26.4275,26.4454,11400.0
2013-01-18 13:10:00,29.49,29.5,29.47,29.48,5600.0,26.4544,26.4634,26.4364,26.4454,5600.0
2013-01-18 13:15:00,29.48,29.52,29.48,29.5,10700.0,26.4454,26.4813,26.4454,26.4634,10700.0
2013-01-18 13:20:00,29.49,29.52,29.47,29.5,15600.0,26.4544,26.4813,26.4364,26.4634,15600.0
2013-01-18 13:25:00,29.5,29.53,29.49,29.5,15100.0,26.4634,26.4903,26.4544,26.4634,15100.0
2013-01-18 13:30:00,29.5,29.51,29.49,29.5,21900.0,26.4634,26.4723,26.4544,26.4634,21900.0
2013-01-18 13:35:00,29.5,29.51,29.49,29.49,13800.0,26.4634,26.4723,26.4544,26.4544,13800.0
2013-01-18 13:40:00,29.5,29.51,29.49,29.5,7300.0,26.4634,26.4723,26.4544,26.4634,7300.0
2013-01-18 13:45:00,29.49,29.51,29.49,29.5,5700.0,26.4544,26.4723,26.4544,26.4634,5700.0
2013-01-18 13:50:00,29.5,29.53,29.49,29.5,9300.0,26.4634,26.4903,26.4544,26.4634,9300.0
2013-01-18 13:55:00,29.51,29.51,29.49,29.5,12300.0,26.4723,26.4723,26.4544,26.4634,12300.0
2013-01-18 14:00:00,29.5,29.51,29.49,29.49,20700.0,26.4634,26.4723,26.4544,26.4544,20700.0
2013-01-18 14:05:00,29.5,29.51,29.48,29.51,9400.0,26.4634,26.4723,26.4454,26.4723,9400.0
2013-01-18 14:10:00,29.5,29.55,29.5,29.52,11200.0,26.4634,26.5082,26.4634,26.4813,11200.0
2013-01-18 14:15:00,29.51,29.52,29.5,29.52,23400.0,26.4723,26.4813,26.4634,26.4813,23400.0
2013-01-18 14:20:00,29.52,29.53,29.51,29.52,3300.0,26.4813,26.4903,26.4723,26.4813,3300.0
2013-01-18 14:25:00,29.52,29.55,29.51,29.54,15100.0,26.4813,26.5082,26.4723,26.4992,15100.0
2013-01-18 14:30:00,29.56,29.57,29.54,29.54,19800.0,26.5172,26.5262,26.4992,26.4992,19800.0
2013-01-18 14:35:00,29.56,29.57,29.54,29.55,12200.0,26.5172,26.5262,26.4992,26.5082,12200.0
2013-01-18 14:40:00,29.55,29.6,29.54,29.55,10000.0,26.5082,26.5531,26.4992,26.5082,10000.0
2013-01-18 14:45:00,29.54,29.56,29.54,29.56,10900.0,26.4992,26.5172,26.4992,26.5172,10900.0
2013-01-18 14:50:00,29.55,29.65,29.55,29.63,15900.0,26.5082,26.5979,26.5082,26.58,15900.0
2013-01-18 14:55:00,29.65,29.65,29.56,29.61,11800.0,26.5979,26.5979,26.5172,26.562,11800.0
2013-01-18 15:00:00,29.62,29.64,29.56,29.6,24700.0,26.571,26.5889,26.5172,26.5531,24700.0
2013-01-18 15:05:00,29.6,29.7,29.52,29.7,59800.0,26.5531,26.6428,26.4813,26.6428,59800.0
2013-01-18 15:10:00,29.7,29.75,29.69,29.73,21000.0,26.6428,26.6876,26.6338,26.6697,21000.0
2013-01-18 15:15:00,29.73,29.73,29.69,29.71,11400.0,26.6697,26.6697,26.6338,26.6517,11400.0
2013-01-18 15:20:00,29.7,29.71,29.69,29.7,26300.0,26.6428,26.6517,26.6338,26.6428,26300.0
2013-01-18 15:25:00,29.71,29.72,29.68,29.71,31600.0,26.6517,26.6607,26.6248,26.6517,31600.0
2013-01-18 15:30:00,29.7,29.8,29.7,29.79,41000.0,26.6428,26.7325,26.6428,26.7235,41000.0
2013-01-18 15:35:00,29.78,29.79,29.72,29.72,21200.0,26.7145,26.7235,26.6607,26.6607,21200.0
2013-01-18 15:40:00,29.71,29.71,29.61,29.61,21200.0,26.6517,26.6517,26.562,26.562,21200.0
2013-01-18 15:45:00,29.63,29.64,29.62,29.63,36200.0,26.58,26.5889,26.571,26.58,36200.0
2013-01-18 15:50:00,29.64,29.64,29.6,29.61,49800.0,26.5889,26.5889,26.5531,26.562,49800.0
2013-01-18 15:55:00,29.61,29.65,29.6,29.63,111000.0,26.562,26.5979,26.5531,26.58,111000.0
2013-01-22 09:30:00,29.88,29.9,29.58,29.66,35000.0,26.8042,26.8222,26.5351,26.6069,35000.0
2013-01-22 09:35:00,29.64,29.72,29.57,29.57,8800.0,26.5889,26.6607,26.5262,26.5262,8800.0
2013-01-22 09:40:00,29.57,29.77,29.48,29.49,35500.0,26.5262,26.7056,26.4454,26.4544,35500.0
2013-01-22 09:45:00,29.5,29.56,29.39,29.39,25300.0,26.4634,26.5172,26.3647,26.3647,25300.0
2013-01-22 09:50:00,29.39,29.47,29.35,29.44,9900.0,26.3647,26.4364,26.3288,26.4095,9900.0
2013-01-22 09:55:00,29.46,29.52,29.44,29.45,6200.0,26.4275,26.4813,26.4095,26.4185,6200.0
2013-01-22 10:00:00,29.45,29.45,29.35,29.35,11500.0,26.4185,26.4185,26.3288,26.3288,11500.0
2013-01-22 10:05:00,29.35,29.45,29.33,29.41,11300.0,26.3288,26.4185,26.3109,26.3826,11300.0
2013-01-22 10:10:00,29.41,29.49,29.36,29.37,18600.0,26.3826,26.4544,26.3378,26.3467,18600.0
2013-01-22 10:15:00,29.38,29.38,29.32,29.38,4200.0,26.3557,26.3557,26.3019,26.3557,4200.0
2013-01-22 10:20:00,29.38,29.39,29.35,29.36,17500.0,26.3557,26.3647,26.3288,26.3378,17500.0
2013-01-22 10:25:00,29.36,29.39,29.33,29.36,5700.0,26.3378,26.3647,26.3109,26.3378,5700.0
2013-01-22 10:30:00,29.37,29.39,29.3,29.34,9200.0,26.3467,26.3647,26.2839,26.3198,9200.0
2013-01-22 10:35:00,29.32,29.36,29.32,29.36,1000.0,26.3019,26.3378,26.3019,26.3378,1000.0
2013-01-22 10:40:00,29.35,29.37,29.28,29.28,10400.0,26.3288,26.3467,26.266,26.266,10400.0
2013-01-22 10:45:00,29.27,29.32,29.27,29.32,6700.0,26.257,26.3019,26.257,26.3019,6700.0
2013-01-22 10:50:00,29.33,29.36,29.32,29.32,3700.0,26.3109,26.3378,26.3019,26.3019,3700.0
2013-01-22 10:55:00,29.32,29.35,29.26,29.35,22000.0,26.3019,26.3288,26.2481,26.3288,22000.0
2013-01-22 11:00:00,29.35,29.36,29.25,29.25,15700.0,26.3288,26.3378,26.2391,26.2391,15700.0
2013-01-22 11:05:00,29.25,29.32,29.25,29.3,10600.0,26.2391,26.3019,26.2391,26.2839,10600.0
2013-01-22 11:10:00,29.3,29.4,29.3,29.38,29900.0,26.2839,26.3737,26.2839,26.3557,29900.0
2013-01-22 11:15:00,29.38,29.4,29.34,29.34,8700.0,26.3557,26.3737,26.3198,26.3198,8700.0
2013-01-22 11:20:00,29.32,29.33,29.24,29.24,8400.0,26.3019,26.3109,26.2301,26.2301,8400.0
2013-01-22 11:25:00,29.24,29.25,29.2,29.21,17700.0,26.2301,26.2391,26.1942,26.2032,17700.0
2013-01-22 11:30:00,29.2,29.31,29.16,29.27,36900.0,26.1942,26.2929,26.1584,26.257,36900.0
2013-01-22 11:35:00,29.26,29.3,29.24,29.24,6200.0,26.2481,26.2839,26.2301,26.2301,6200.0
2013-01-22 11:40:00,29.23,29.3,29.22,29.28,6100.0,26.2212,26.2839,26.2122,26.266,6100.0
2013-01-22 11:45:00,29.28,29.31,29.27,29.3,6700.0,26.266,26.2929,26.257,26.2839,6700.0
2013-01-22 11:50:00,29.3,29.32,29.25,29.3,5500.0,26.2839,26.3019,26.2391,26.2839,5500.0
2013-01-22 11:55:00,29.3,29.32,29.27,29.28,3300.0,26.2839,26.3019,26.257,26.266,3300.0
2013-01-22 12:00:00,29.29,29.29,29.25,29.25,2200.0,26.275,26.275,26.2391,26.2391,2200.0
2013-01-22 12:05:00,29.27,29.3,29.25,29.26,26100.0,26.257,26.2839,26.2391,26.2481,26100.0
2013-01-22 12:10:00,29.26,29.3,29.25,29.25,31000.0,26.2481,26.2839,26.2391,26.2391,31000.0
2013-01-22 12:15:00,29.25,29.27,29.23,29.26,10100.0,26.2391,26.257,26.2212,26.2481,10100.0
2013-01-22 12:20:00,29.26,29.27,29.24,29.27,3800.0,26.2481,26.257,26.2301,26.257,3800.0
2013-01-22 12:25:00,29.27,29.29,29.27,29.29,3900.0,26.257,26.275,26.257,26.275,3900.0
2013-01-22 12:30:00,29.29,29.34,29.28,29.33,47100.0,26.275,26.3198,26.266,26.3109,47100.0
2013-01-22 12:35:00,29.33,29.38,29.32,29.35,5100.0,26.3109,26.3557,26.3019,26.3288,5100.0
2013-01-22 12:40:00,29.35,29.42,29.33,29.41,6600.0,26.3288,26.3916,26.3109,26.3826,6600.0
2013-01-22 12:45:00,29.38,29.38,29.27,29.27,6400.0,26.3557,26.3557,26.257,26.257,6400.0
2013-01-22 12:50:00,29.29,29.3,29.27,29.29,1800.0,26.275,26.2839,26.257,26.275,1800.0
2013-01-22 12:55:00,29.3,29.33,29.29,29.33,1200.0,26.2839,26.3109,26.275,26.3109,1200.0
2013-01-22 13:00:00,29.33,29.35,29.29,29.33,13700.0,26.3109,26.3288,26.275,26.3109,13700.0
2013-01-22 13:05:00,29.33,29.35,29.32,29.34,2400.0,26.3109,26.3288,26.3019,26.3198,2400.0
2013-01-22 13:10:00,29.35,29.35,29.35,29.35,500.0,26.3288,26.3288,26.3288,26.3288,500.0
2013-01-22 13:15:00,29.36,29.4,29.33,29.39,4300.0,26.3378,26.3737,26.3109,26.3647,4300.0
2013-01-22 13:20:00,29.39,29.4,29.37,29.37,4000.0,26.3647,26.3737,26.3467,26.3467,4000.0
2013-01-22 13:25:00,29.37,29.39,29.33,29.34,27000.0,26.3467,26.3647,26.3109,26.3198,27000.0
2013-01-22 13:30:00,29.35,29.38,29.33,29.37,10000.0,26.3288,26.3557,26.3109,26.3467,10000.0
2013-01-22 13:35:00,29.37,29.4,29.35,29.38,4500.0,26.3467,26.3737,26.3288,26.3557,4500.0
2013-01-22 13:40:00,29.37,29.4,29.37,29.39,3600.0,26.3467,26.3737,26.3467,26.3647,3600.0
2013-01-22 13:45:00,29.38,29.39,29.36,29.37,7600.0,26.3557,26.3647,26.3378,26.3467,7600.0
2013-01-22 13:50:00,29.37,29.39,29.36,29.37,7100.0,26.3467,26.3647,26.3378,26.3467,7100.0
2013-01-22 13:55:00,29.36,29.39,29.36,29.37,2800.0,26.3378,26.3647,26.3378,26.3467,2800.0
2013-01-22 14:00:00,29.35,29.38,29.35,29.37,3500.0,26.3288,26.3557,26.3288,26.3467,3500.0
2013-01-22 14:05:00,29.39,29.4,29.36,29.38,5300.0,26.3647,26.3737,26.3378,26.3557,5300.0
2013-01-22 14:10:00,29.4,29.42,29.38,29.4,5700.0,26.3737,26.3916,26.3557,26.3737,5700.0
2013-01-22 14:15:00,29.39,29.4,29.36,29.37,18600.0,26.3647,26.3737,26.3378,26.3467,18600.0
2013-01-22 14:20:00,29.37,29.39,29.33,29.33,23600.0,26.3467,26.3647,26.3109,26.3109,23600.0
2013-01-22 14:25:00,29.32,29.36,29.31,29.32,12900.0,26.3019,26.3378,26.2929,26.3019,12900.0
2013-01-22 14:30:00,29.33,29.36,29.33,29.34,18300.0,26.3109,26.3378,26.3109,26.3198,18300.0
2013-01-22 14:35:00,29.34,29.34,29.27,29.28,9400.0,26.3198,26.3198,26.257,26.266,9400.0
2013-01-22 14:40:00,29.28,29.29,29.25,29.29,13500.0,26.266,26.275,26.2391,26.275,13500.0
2013-01-22 14:45:00,29.29,29.34,29.29,29.34,3700.0,26.275,26.3198,26.275,26.3198,3700.0
2013-01-22 14:50:00,29.34,29.38,29.31,29.35,16100.0,26.3198,26.3557,26.2929,26.3288,16100.0
2013-01-22 14:55:00,29.34,29.38,29.33,29.38,3100.0,26.3198,26.3557,26.3109,26.3557,3100.0
2013-01-22 15:00:00,29.38,29.38,29.34,29.37,9900.0,26.3557,26.3557,26.3198,26.3467,9900.0
2013-01-22 15:05:00,29.36,29.38,29.35,29.36,5900.0,26.3378,26.3557,26.3288,26.3378,5900.0
2013-01-22 15:10:00,29.36,29.36,29.27,29.27,18700.0,26.3378,26.3378,26.257,26.257,18700.0
2013-01-22 15:15:00,29.27,29.32,29.27,29.32,7200.0,26.257,26.3019,26.257,26.3019,7200.0
2013-01-22 15:20:00,29.32,29.32,29.29,29.32,4600.0,26.3019,26.3019,26.275,26.3019,4600.0
2013-01-22 15:25:00,29.31,29.33,29.3,29.3,6600.0,26.2929,26.3109,26.2839,26.2839,6600.0
2013-01-22 15:30:00,29.32,29.33,29.25,29.26,92700.0,26.3019,26.3109,26.2391,26.2481,92700.0
2013-01-22 15:35:00,29.26,29.27,29.23,29.25,13900.0,26.2481,26.257,26.2212,26.2391,13900.0
2013-01-22 15:40:00,29.25,29.26,29.2,29.2,10300.0,26.2391,26.2481,26.1942,26.1942,10300.0
2013-01-22 15:45:00,29.21,29.21,29.16,29.19,19700.0,26.2032,26.2032,26.1584,26.1853,19700.0
2013-01-22 15:50:00,29.19,29.23,29.18,29.2,42700.0,26.1853,26.2212,26.1763,26.1942,42700.0
2013-01-22 15:55:00,29.2,29.22,29.19,29.2,70700.0,26.1942,26.2122,26.1853,26.1942,70700.0
2013-01-23 09:30:00,29.33,29.57,29.29,29.52,80200.0,26.3109,26.5262,26.275,26.4813,80200.0
2013-01-23 09:35:00,29.51,29.55,29.48,29.49,110500.0,26.4723,26.5082,26.4454,26.4544,110500.0
2013-01-23 09:40:00,29.49,29.5,29.34,29.38,64600.0,26.4544,26.4634,26.3198,26.3557,64600.0
2013-01-23 09:45:00,29.38,29.52,29.36,29.5,104900.0,26.3557,26.4813,26.3378,26.4634,104900.0
2013-01-23 09:50:00,29.5,29.62,29.5,29.53,10300.0,26.4634,26.571,26.4634,26.4903,10300.0
2013-01-23 09:55:00,29.5,29.57,29.5,29.54,10700.0,26.4634,26.5262,26.4634,26.4992,10700.0
2013-01-23 10:00:00,29.54,29.55,29.44,29.52,34400.0,26.4992,26.5082,26.4095,26.4813,34400.0
2013-01-23 10:05:00,29.53,29.55,29.5,29.5,167100.0,26.4903,26.5082,26.4634,26.4634,167100.0
2013-01-23 10:10:00,29.5,29.54,29.49,29.51,77300.0,26.4634,26.4992,26.4544,26.4723,77300.0
2013-01-23 10:15:00,29.51,29.51,29.49,29.49,38900.0,26.4723,26.4723,26.4544,26.4544,38900.0
2013-01-23 10:20:00,29.5,29.51,29.49,29.49,19800.0,26.4634,26.4723,26.4544,26.4544,19800.0
2013-01-23 10:25:00,29.5,29.51,29.49,29.5,27600.0,26.4634,26.4723,26.4544,26.4634,27600.0
2013-01-23 10:30:00,29.5,29.5,29.49,29.5,32300.0,26.4634,26.4634,26.4544,26.4634,32300.0
2013-01-23 10:35:00,29.5,29.52,29.49,29.5,27500.0,26.4634,26.4813,26.4544,26.4634,27500.0
2013-01-23 10:40:00,29.49,29.51,29.49,29.5,37800.0,26.4544,26.4723,26.4544,26.4634,37800.0
2013-01-23 10:45:00,29.5,29.51,29.5,29.5,19900.0,26.4634,26.4723,26.4634,26.4634,19900.0
2013-01-23 10:50:00,29.5,29.52,29.49,29.5,33500.0,26.4634,26.4813,26.4544,26.4634,33500.0
2013-01-23 10:55:00,29.5,29.51,29.49,29.49,83100.0,26.4634,26.4723,26.4544,26.4544,83100.0
2013-01-23 11:00:00,29.49,29.52,29.49,29.5,24600.0,26.4544,26.4813,26.4544,26.4634,24600.0
2013-01-23 11:05:00,29.5,29.52,29.5,29.52,16900.0,26.4634,26.4813,26.4634,26.4813,16900.0
2013-01-23 11:10:00,29.52,29.52,29.5,29.5,16900.0,26.4813,26.4813,26.4634,26.4634,16900.0
2013-01-23 11:15:00,29.5,29.51,29.5,29.5,15100.0,26.4634,26.4723,26.4634,26.4634,15100.0
2013-01-23 11:20:00,29.5,29.52,29.49,29.5,31400.0,26.4634,26.4813,26.4544,26.4634,31400.0
2013-01-23 11:25:00,29.49,29.5,29.49,29.49,20500.0,26.4544,26.4634,26.4544,26.4544,20500.0
2013-01-23 11:30:00,29.49,29.51,29.49,29.5,32200.0,26.4544,26.4723,26.4544,26.4634,32200.0
2013-01-23 11:35:00,29.49,29.5,29.49,29.5,71100.0,26.4544,26.4634,26.4544,26.4634,71100.0
2013-01-23 11:40:00,29.49,29.5,29.49,29.49,8700.0,26.4544,26.4634,26.4544,26.4544,8700.0
2013-01-23 11:45:00,29.5,29.5,29.49,29.49,11200.0,26.4634,26.4634,26.4544,26.4544,11200.0
2013-01-23 11:50:00,29.49,29.52,29.45,29.5,100600.0,26.4544,26.4813,26.4185,26.4634,100600.0
2013-01-23 11:55:00,29.5,29.52,29.48,29.5,36400.0,26.4634,26.4813,26.4454,26.4634,36400.0
2013-01-23 12:00:00,29.51,29.57,29.5,29.5,36900.0,26.4723,26.5262,26.4634,26.4634,36900.0
2013-01-23 12:05:00,29.5,29.51,29.5,29.5,17000.0,26.4634,26.4723,26.4634,26.4634,17000.0
2013-01-23 12:10:00,29.5,29.53,29.5,29.5,21500.0,26.4634,26.4903,26.4634,26.4634,21500.0
2013-01-23 12:15:00,29.5,29.52,29.5,29.5,20900.0,26.4634,26.4813,26.4634,26.4634,20900.0
2013-01-23 12:20:00,29.5,29.52,29.5,29.5,20700.0,26.4634,26.4813,26.4634,26.4634,20700.0
2013-01-23 12:25:00,29.5,29.51,29.5,29.5,11500.0,26.4634,26.4723,26.4634,26.4634,11500.0
2013-01-23 12:30:00,29.5,29.53,29.5,29.5,24900.0,26.4634,26.4903,26.4634,26.4634,24900.0
2013-01-23 12:35:00,29.5,29.51,29.49,29.5,19000.0,26.4634,26.4723,26.4544,26.4634,19000.0
2013-01-23 12:40:00,29.5,29.52,29.49,29.5,24400.0,26.4634,26.4813,26.4544,26.4634,24400.0
2013-01-23 12:45:00,29.5,29.52,29.5,29.5,17700.0,26.4634,26.4813,26.4634,26.4634,17700.0
2013-01-23 12:50:00,29.51,29.61,29.5,29.59,84800.0,26.4723,26.562,26.4634,26.5441,84800.0
2013-01-23 12:55:00,29.59,29.61,29.49,29.51,62800.0,26.5441,26.562,26.4544,26.4723,62800.0
2013-01-23 13:00:00,29.51,29.55,29.51,29.53,27700.0,26.4723,26.5082,26.4723,26.4903,27700.0
2013-01-23 13:05:00,29.52,29.53,29.5,29.51,23400.0,26.4813,26.4903,26.4634,26.4723,23400.0
2013-01-23 13:10:00,29.51,29.52,29.5,29.5,13200.0,26.4723,26.4813,26.4634,26.4634,13200.0
2013-01-23 13:15:00,29.51,29.61,29.5,29.58,53600.0,26.4723,26.562,26.4634,26.5351,53600.0
2013-01-23 13:20:00,29.56,29.59,29.54,29.54,14700.0,26.5172,26.5441,26.4992,26.4992,14700.0
2013-01-23 13:25:00,29.55,29.55,29.47,29.47,18700.0,26.5082,26.5082,26.4364,26.4364,18700.0
2013-01-23 13:30:00,29.47,29.53,29.46,29.5,23200.0,26.4364,26.4903,26.4275,26.4634,23200.0
2013-01-23 13:35:00,29.5,29.53,29.49,29.51,19900.0,26.4634,26.4903,26.4544,26.4723,19900.0
2013-01-23 13:40:00,29.51,29.51,29.49,29.5,24400.0,26.4723,26.4723,26.4544,26.4634,24400.0
2013-01-23 13:45:00,29.5,29.51,29.5,29.5,18100.0,26.4634,26.4723,26.4634,26.4634,18100.0
2013-01-23 13:50:00,29.5,29.57,29.5,29.56,29000.0,26.4634,26.5262,26.4634,26.5172,29000.0
2013-01-23 13:55:00,29.57,29.58,29.53,29.56,34400.0,26.5262,26.5351,26.4903,26.5172,34400.0
2013-01-23 14:00:00,29.55,29.57,29.53,29.54,18200.0,26.5082,26.5262,26.4903,26.4992,18200.0
2013-01-23 14:05:00,29.55,29.56,29.5,29.5,31200.0,26.5082,26.5172,26.4634,26.4634,31200.0
2013-01-23 14:10:00,29.5,29.54,29.5,29.53,76500.0,26.4634,26.4992,26.4634,26.4903,76500.0
2013-01-23 14:15:00,29.53,29.53,29.5,29.51,43100.0,26.4903,26.4903,26.4634,26.4723,43100.0
2013-01-23 14:20:00,29.51,29.55,29.5,29.5,21100.0,26.4723,26.5082,26.4634,26.4634,21100.0
2013-01-23 14:25:00,29.5,29.63,29.5,29.6,66100.0,26.4634,26.58,26.4634,26.5531,66100.0
2013-01-23 14:30:00,29.6,29.67,29.6,29.65,25000.0,26.5531,26.6159,26.5531,26.5979,25000.0
2013-01-23 14:35:00,29.65,29.67,29.64,29.65,21000.0,26.5979,26.6159,26.5889,26.5979,21000.0
2013-01-23 14:40:00,29.66,29.66,29.59,29.63,38600.0,26.6069,26.6069,26.5441,26.58,38600.0
2013-01-23 14:45:00,29.63,29.64,29.58,29.6,20100.0,26.58,26.5889,26.5351,26.5531,20100.0
2013-01-23 14:50:00,29.62,29.62,29.54,29.58,26100.0,26.571,26.571,26.4992,26.5351,26100.0
2013-01-23 14:55:00,29.57,29.6,29.52,29.58,23700.0,26.5262,26.5531,26.4813,26.5351,23700.0
2013-01-23 15:00:00,29.58,29.58,29.54,29.55,14100.0,26.5351,26.5351,26.4992,26.5082,14100.0
2013-01-23 15:05:00,29.55,29.64,29.53,29.57,60600.0,26.5082,26.5889,26.4903,26.5262,60600.0
2013-01-23 15:10:00,29.56,29.57,29.52,29.53,13200.0,26.5172,26.5262,26.4813,26.4903,13200.0
2013-01-23 15:15:00,29.52,29.53,29.52,29.52,11500.0,26.4813,26.4903,26.4813,26.4813,11500.0
2013-01-23 15:20:00,29.52,29.55,29.51,29.53,24300.0,26.4813,26.5082,26.4723,26.4903,24300.0
2013-01-23 15:25:00,29.53,29.54,29.5,29.5,22500.0,26.4903,26.4992,26.4634,26.4634,22500.0
2013-01-23 15:30:00,29.51,29.52,29.46,29.49,26200.0,26.4723,26.4813,26.4275,26.4544,26200.0
2013-01-23 15:35:00,29.49,29.53,29.49,29.51,34000.0,26.4544,26.4903,26.4544,26.4723,34000.0
2013-01-23 15:40:00,29.51,29.52,29.48,29.49,15400.0,26.4723,26.4813,26.4454,26.4544,15400.0
2013-01-23 15:45:00,29.49,29.51,29.49,29.49,37600.0,26.4544,26.4723,26.4544,26.4544,37600.0
2013-01-23 15:50:00,29.5,29.51,29.43,29.49,76300.0,26.4634,26.4723,26.4006,26.4544,76300.0
2013-01-23 15:55:00,29.49,29.5,29.48,29.5,41300.0,26.4544,26.4634,26.4454,26.4634,41300.0
2013-01-24 09:30:00,29.62,29.62,29.24,29.44,28300.0,26.571,26.571,26.2301,26.4095,28300.0
2013-01-24 09:35:00,29.47,29.57,29.38,29.57,13700.0,26.4364,26.5262,26.3557,26.5262,13700.0
2013-01-24 09:40:00,29.59,29.67,29.58,29.65,26000.0,26.5441,26.6159,26.5351,26.5979,26000.0
2013-01-24 09:45:00,29.63,29.67,29.61,29.63,9600.0,26.58,26.6159,26.562,26.58,9600.0
2013-01-24 09:50:00,29.61,29.66,29.59,29.6,14700.0,26.562,26.6069,26.5441,26.5531,14700.0
2013-01-24 09:55:00,29.61,29.63,29.57,29.57,23500.0,26.562,26.58,26.5262,26.5262,23500.0
2013-01-24 10:00:00,29.56,29.6,29.53,29.6,11500.0,26.5172,26.5531,26.4903,26.5531,11500.0
2013-01-24 10:05:00,29.6,29.6,29.55,29.57,28000.0,26.5531,26.5531,26.5082,26.5262,28000.0
2013-01-24 10:10:00,29.56,29.56,29.47,29.51,16600.0,26.5172,26.5172,26.4364,26.4723,16600.0
2013-01-24 10:15:00,29.51,29.52,29.5,29.51,16000.0,26.4723,26.4813,26.4634,26.4723,16000.0
2013-01-24 10:20:00,29.51,29.6,29.51,29.6,20200.0,26.4723,26.5531,26.4723,26.5531,20200.0
2013-01-24 10:25:00,29.59,29.68,29.55,29.68,32300.0,26.5441,26.6248,26.5082,26.6248,32300.0
2013-01-24 10:30:00,29.68,29.72,29.68,29.7,8500.0,26.6248,26.6607,26.6248,26.6428,8500.0
2013-01-24 10:35:00,29.7,29.75,29.68,29.75,10200.0,26.6428,26.6876,26.6248,26.6876,10200.0
2013-01-24 10:40:00,29.75,29.75,29.63,29.68,17600.0,26.6876,26.6876,26.58,26.6248,17600.0
2013-01-24 10:45:00,29.69,29.71,29.66,29.68,26100.0,26.6338,26.6517,26.6069,26.6248,26100.0
2013-01-24 10:50:00,29.69,29.72,29.64,29.64,7800.0,26.6338,26.6607,26.5889,26.5889,7800.0
2013-01-24 10:55:00,29.64,29.72,29.64,29.68,17200.0,26.5889,26.6607,26.5889,26.6248,17200.0
2013-01-24 11:00:00,29.68,29.71,29.68,29.7,7400.0,26.6248,26.6517,26.6248,26.6428,7400.0
2013-01-24 11:05:00,29.7,29.7,29.61,29.61,11500.0,26.6428,26.6428,26.562,26.562,11500.0
2013-01-24 11:10:00,29.61,29.62,29.57,29.62,10000.0,26.562,26.571,26.5262,26.571,10000.0
2013-01-24 11:15:00,29.62,29.66,29.62,29.65,5200.0,26.571,26.6069,26.571,26.5979,5200.0
2013-01-24 11:20:00,29.64,29.67,29.61,29.66,7900.0,26.5889,26.6159,26.562,26.6069,7900.0
2013-01-24 11:25:00,29.66,29.73,29.66,29.73,12600.0,26.6069,26.6697,26.6069,26.6697,12600.0
2013-01-24 11:30:00,29.72,29.78,29.72,29.78,9500.0,26.6607,26.7145,26.6607,26.7145,9500.0
2013-01-24 11:35:00,29.78,29.79,29.76,29.76,5100.0,26.7145,26.7235,26.6966,26.6966,5100.0
2013-01-24 11:40:00,29.77,29.78,29.75,29.75,5100.0,26.7056,26.7145,26.6876,26.6876,5100.0
2013-01-24 11:45:00,29.75,29.83,29.75,29.79,14200.0,26.6876,26.7594,26.6876,26.7235,14200.0
2013-01-24 11:50:00,29.78,29.89,29.78,29.86,28000.0,26.7145,26.8132,26.7145,26.7863,28000.0
2013-01-24 11:55:00,29.87,29.91,29.87,29.91,13600.0,26.7953,26.8312,26.7953,26.8312,13600.0
2013-01-24 12:00:00,29.91,29.92,29.84,29.85,27300.0,26.8312,26.8401,26.7684,26.7773,27300.0
2013-01-24 12:05:00,29.84,29.84,29.78,29.79,23000.0,26.7684,26.7684,26.7145,26.7235,23000.0
2013-01-24 12:10:00,29.79,29.79,29.68,29.7,35100.0,26.7235,26.7235,26.6248,26.6428,35100.0
2013-01-24 12:15:00,29.7,29.7,29.61,29.64,9400.0,26.6428,26.6428,26.562,26.5889,9400.0
2013-01-24 12:20:00,29.61,29.61,29.58,29.6,15200.0,26.562,26.562,26.5351,26.5531,15200.0
2013-01-24 12:25:00,29.59,29.62,29.59,29.61,14500.0,26.5441,26.571,26.5441,26.562,14500.0
2013-01-24 12:30:00,29.61,29.62,29.57,29.58,14200.0,26.562,26.571,26.5262,26.5351,14200.0
2013-01-24 12:35:00,29.58,29.59,29.49,29.49,17800.0,26.5351,26.5441,26.4544,26.4544,17800.0
2013-01-24 12:40:00,29.49,29.61,29.48,29.54,21100.0,26.4544,26.562,26.4454,26.4992,21100.0
2013-01-24 12:45:00,29.53,29.56,29.49,29.55,5800.0,26.4903,26.5172,26.4544,26.5082,5800.0
2013-01-24 12:50:00,29.54,29.56,29.51,29.53,2500.0,26.4992,26.5172,26.4723,26.4903,2500.0
2013-01-24 12:55:00,29.51,29.55,29.5,29.53,18700.0,26.4723,26.5082,26.4634,26.4903,18700.0
2013-01-24 13:00:00,29.53,29.57,29.52,29.52,5700.0,26.4903,26.5262,26.4813,26.4813,5700.0
2013-01-24 13:05:00,29.51,29.54,29.5,29.54,5900.0,26.4723,26.4992,26.4634,26.4992,5900.0
2013-01-24 13:10:00,29.53,29.55,29.5,29.51,14400.0,26.4903,26.5082,26.4634,26.4723,14400.0
2013-01-24 13:15:00,29.51,29.57,29.5,29.56,13300.0,26.4723,26.5262,26.4634,26.5172,13300.0
2013-01-24 13:20:00,29.57,29.61,29.57,29.59,7200.0,26.5262,26.562,26.5262,26.5441,7200.0
2013-01-24 13:25:00,29.58,29.64,29.55,29.6,24900.0,26.5351,26.5889,26.5082,26.5531,24900.0
2013-01-24 13:30:00,29.61,29.62,29.57,29.59,3800.0,26.562,26.571,26.5262,26.5441,3800.0
2013-01-24 13:35:00,29.58,29.63,29.58,29.61,9600.0,26.5351,26.58,26.5351,26.562,9600.0
2013-01-24 13:40:00,29.58,29.63,29.58,29.61,14700.0,26.5351,26.58,26.5351,26.562,14700.0
2013-01-24 13:45:00,29.6,29.62,29.58,29.6,29400.0,26.5531,26.571,26.5351,26.5531,29400.0
2013-01-24 13:50:00,29.61,29.62,29.56,29.58,37200.0,26.562,26.571,26.5172,26.5351,37200.0
2013-01-24 13:55:00,29.57,29.58,29.53,29.54,34100.0,26.5262,26.5351,26.4903,26.4992,34100.0
2013-01-24 14:00:00,29.54,29.56,29.54,29.55,17600.0,26.4992,26.5172,26.4992,26.5082,17600.0
2013-01-24 14:05:00,29.54,29.56,29.54,29.54,6400.0,26.4992,26.5172,26.4992,26.4992,6400.0
2013-01-24 14:10:00,29.54,29.58,29.54,29.55,14200.0,26.4992,26.5351,26.4992,26.5082,14200.0
2013-01-24 14:15:00,29.54,29.57,29.53,29.56,19900.0,26.4992,26.5262,26.4903,26.5172,19900.0
2013-01-24 14:20:00,29.56,29.59,29.54,29.54,7700.0,26.5172,26.5441,26.4992,26.4992,7700.0
2013-01-24 14:25:00,29.54,29.56,29.54,29.55,13800.0,26.4992,26.5172,26.4992,26.5082,13800.0
2013-01-24 14:30:00,29.55,29.61,29.54,29.6,17700.0,26.5082,26.562,26.4992,26.5531,17700.0
2013-01-24 14:35:00,29.6,29.63,29.57,29.59,17200.0,26.5531,26.58,26.5262,26.5441,17200.0
2013-01-24 14:40:00,29.59,29.65,29.58,29.61,13800.0,26.5441,26.5979,26.5351,26.562,13800.0
2013-01-24 14:45:00,29.6,29.6,29.58,29.58,10700.0,26.5531,26.5531,26.5351,26.5351,10700.0
2013-01-24 14:50:00,29.58,29.59,29.58,29.58,6500.0,26.5351,26.5441,26.5351,26.5351,6500.0
2013-01-24 14:55:00,29.58,29.59,29.56,29.56,8000.0,26.5351,26.5441,26.5172,26.5172,8000.0
2013-01-24 15:00:00,29.57,29.57,29.52,29.54,15700.0,26.5262,26.5262,26.4813,26.4992,15700.0
2013-01-24 15:05:00,29.53,29.57,29.53,29.53,21600.0,26.4903,26.5262,26.4903,26.4903,21600.0
2013-01-24 15:10:00,29.53,29.6,29.53,29.58,12500.0,26.4903,26.5531,26.4903,26.5351,12500.0
2013-01-24 15:15:00,29.61,29.7,29.6,29.68,72500.0,26.562,26.6428,26.5531,26.6248,72500.0
2013-01-24 15:20:00,29.68,29.71,29.67,29.7,87100.0,26.6248,26.6517,26.6159,26.6428,87100.0
2013-01-24 15:25:00,29.69,29.71,29.62,29.63,34800.0,26.6338,26.6517,26.571,26.58,34800.0
2013-01-24 15:30:00,29.64,29.71,29.61,29.61,34500.0,26.5889,26.6517,26.562,26.562,34500.0
2013-01-24 15:35:00,29.62,29.64,29.57,29.61,23500.0,26.571,26.5889,26.5262,26.562,23500.0
2013-01-24 15:40:00,29.61,29.62,29.56,29.59,17700.0,26.562,26.571,26.5172,26.5441,17700.0
2013-01-24 15:45:00,29.59,29.59,29.53,29.56,35000.0,26.5441,26.5441,26.4903,26.5172,35000.0
2013-01-24 15:50:00,29.56,29.6,29.53,29.53,46800.0,26.5172,26.5531,26.4903,26.4903,46800.0
2013-01-24 15:55:00,29.54,29.54,29.47,29.51,100900.0,26.4992,26.4992,26.4364,26.4723,100900.0
2013-01-25 09:30:00,29.7,29.9,29.58,29.85,22700.0,26.6428,26.8222,26.5351,26.7773,22700.0
2013-01-25 09:35:00,29.85,29.86,29.79,29.79,10500.0,26.7773,26.7863,26.7235,26.7235,10500.0
2013-01-25 09:40:00,29.79,30.16,29.79,30.13,68800.0,26.7235,27.0554,26.7235,27.0285,68800.0
2013-01-25 09:45:00,30.1,30.13,29.96,30.05,16400.0,27.0016,27.0285,26.876,26.9567,16400.0
2013-01-25 09:50:00,30.05,30.1,30.04,30.06,11800.0,26.9567,27.0016,26.9478,26.9657,11800.0
2013-01-25 09:55:00,30.06,30.1,30.06,30.06,6800.0,26.9657,27.0016,26.9657,26.9657,6800.0
2013-01-25 10:00:00,30.06,30.1,30.04,30.1,15600.0,26.9657,27.0016,26.9478,27.0016,15600.0
2013-01-25 10:05:00,30.09,30.14,30.07,30.14,6200.0,26.9926,27.0375,26.9747,27.0375,6200.0
2013-01-25 10:10:00,30.11,30.27,30.11,30.12,40500.0,27.0106,27.1541,27.0106,27.0195,40500.0
2013-01-25 10:15:00,30.11,30.24,30.07,30.24,13900.0,27.0106,27.1272,26.9747,27.1272,13900.0
2013-01-25 10:20:00,30.22,30.24,30.12,30.13,2300.0,27.1092,27.1272,27.0195,27.0285,2300.0
2013-01-25 10:25:00,30.12,30.12,29.99,29.99,18400.0,27.0195,27.0195,26.9029,26.9029,18400.0
2013-01-25 10:30:00,29.98,30.01,29.96,30.0,13000.0,26.894,26.9209,26.876,26.9119,13000.0
2013-01-25 10:35:00,30.01,30.02,29.97,30.02,16200.0,26.9209,26.9298,26.885,26.9298,16200.0
2013-01-25 10:40:00,30.01,30.05,30.0,30.0,49900.0,26.9209,26.9567,26.9119,26.9119,49900.0
2013-01-25 10:45:00,30.0,30.05,30.0,30.01,34400.0,26.9119,26.9567,26.9119,26.9209,34400.0
2013-01-25 10:50:00,30.01,30.02,29.96,29.98,14600.0,26.9209,26.9298,26.876,26.894,14600.0
2013-01-25 10:55:00,29.98,30.0,29.95,29.97,43300.0,26.894,26.9119,26.867,26.885,43300.0
2013-01-25 11:00:00,29.97,29.98,29.93,29.96,13700.0,26.885,26.894,26.8491,26.876,13700.0
2013-01-25 11:05:00,29.94,29.97,29.83,29.86,36000.0,26.8581,26.885,26.7594,26.7863,36000.0
2013-01-25 11:10:00,29.86,29.92,29.86,29.92,141900.0,26.7863,26.8401,26.7863,26.8401,141900.0
2013-01-25 11:15:00,29.92,30.01,29.9,30.0,61700.0,26.8401,26.9209,26.8222,26.9119,61700.0
2013-01-25 11:20:00,30.0,30.0,29.98,30.0,35500.0,26.9119,26.9119,26.894,26.9119,35500.0
2013-01-25 11:25:00,29.99,30.0,29.98,29.99,31300.0,26.9029,26.9119,26.894,26.9029,31300.0
2013-01-25 11:30:00,29.99,30.0,29.99,30.0,9300.0,26.9029,26.9119,26.9029,26.9119,9300.0
2013-01-25 11:35:00,29.99,30.0,29.96,29.97,16300.0,26.9029,26.9119,26.876,26.885,16300.0
2013-01-25 11:40:00,29.97,29.98,29.96,29.96,15100.0,26.885,26.894,26.876,26.876,15100.0
2013-01-25 11:45:00,29.96,29.98,29.96,29.96,13800.0,26.876,26.894,26.876,26.876,13800.0
2013-01-25 11:50:00,29.96,29.98,29.96,29.96,8000.0,26.876,26.894,26.876,26.876,8000.0
2013-01-25 11:55:00,29.96,30.02,29.96,30.01,65500.0,26.876,26.9298,26.876,26.9209,65500.0
2013-01-25 12:00:00,30.01,30.04,30.0,30.04,23900.0,26.9209,26.9478,26.9119,26.9478,23900.0
2013-01-25 12:05:00,30.03,30.1,30.02,30.07,21100.0,26.9388,27.0016,26.9298,26.9747,21100.0
2013-01-25 12:10:00,30.08,30.1,30.05,30.08,9900.0,26.9837,27.0016,26.9567,26.9837,9900.0
2013-01-25 12:15:00,30.08,30.14,30.07,30.13,43500.0,26.9837,27.0375,26.9747,27.0285,43500.0
2013-01-25 12:20:00,30.13,30.16,30.06,30.15,37900.0,27.0285,27.0554,26.9657,27.0465,37900.0
2013-01-25 12:25:00,30.16,30.18,30.1,30.1,9000.0,27.0554,27.0734,27.0016,27.0016,9000.0
2013-01-25 12:30:00,30.1,30.13,30.1,30.13,4500.0,27.0016,27.0285,27.0016,27.0285,4500.0
2013-01-25 12:35:00,30.14,30.14,30.11,30.11,2100.0,27.0375,27.0375,27.0106,27.0106,2100.0
2013-01-25 12:40:00,30.1,30.14,30.1,30.1,20800.0,27.0016,27.0375,27.0016,27.0016,20800.0
2013-01-25 12:45:00,30.09,30.1,30.04,30.08,63900.0,26.9926,27.0016,26.9478,26.9837,63900.0
2013-01-25 12:50:00,30.07,30.08,30.06,30.07,8600.0,26.9747,26.9837,26.9657,26.9747,8600.0
2013-01-25 12:55:00,30.07,30.09,30.04,30.05,4400.0,26.9747,26.9926,26.9478,26.9567,4400.0
2013-01-25 13:00:00,30.04,30.04,30.0,30.03,31100.0,26.9478,26.9478,26.9119,26.9388,31100.0
2013-01-25 13:05:00,30.04,30.05,30.0,30.0,8000.0,26.9478,26.9567,26.9119,26.9119,8000.0
2013-01-25 13:10:00,30.0,30.02,30.0,30.01,4800.0,26.9119,26.9298,26.9119,26.9209,4800.0
2013-01-25 13:15:00,30.0,30.02,30.0,30.01,20900.0,26.9119,26.9298,26.9119,26.9209,20900.0
2013-01-25 13:20:00,30.01,30.02,30.0,30.01,9300.0,26.9209,26.9298,26.9119,26.9209,9300.0
2013-01-25 13:25:00,30.01,30.01,30.0,30.01,8400.0,26.9209,26.9209,26.9119,26.9209,8400.0
2013-01-25 13:30:00,30.01,30.02,30.0,30.01,16700.0,26.9209,26.9298,26.9119,26.9209,16700.0
2013-01-25 13:35:00,30.0,30.01,30.0,30.01,9500.0,26.9119,26.9209,26.9119,26.9209,9500.0
2013-01-25 13:40:00,30.0,30.01,29.99,30.01,16500.0,26.9119,26.9209,26.9029,26.9209,16500.0
2013-01-25 13:45:00,30.01,30.01,29.98,29.98,9100.0,26.9209,26.9209,26.894,26.894,9100.0
2013-01-25 13:50:00,29.98,30.01,29.97,29.99,180300.0,26.894,26.9209,26.885,26.9029,180300.0
2013-01-25 13:55:00,30.0,30.0,29.98,29.99,10000.0,26.9119,26.9119,26.894,26.9029,10000.0
2013-01-25 14:00:00,29.99,29.99,29.96,29.96,4300.0,26.9029,26.9029,26.876,26.876,4300.0
2013-01-25 14:05:00,29.97,29.98,29.92,29.94,26100.0,26.885,26.894,26.8401,26.8581,26100.0
2013-01-25 14:10:00,29.95,30.0,29.92,29.96,12100.0,26.867,26.9119,26.8401,26.876,12100.0
2013-01-25 14:15:00,29.97,29.97,29.91,29.91,3400.0,26.885,26.885,26.8312,26.8312,3400.0
2013-01-25 14:20:00,29.91,29.94,29.91,29.93,6000.0,26.8312,26.8581,26.8312,26.8491,6000.0
2013-01-25 14:25:00,29.92,29.98,29.92,29.95,14500.0,26.8401,26.894,26.8401,26.867,14500.0
2013-01-25 14:30:00,29.94,29.95,29.91,29.95,14500.0,26.8581,26.867,26.8312,26.867,14500.0
2013-01-25 14:35:00,29.95,30.0,29.95,30.0,21200.0,26.867,26.9119,26.867,26.9119,21200.0
2013-01-25 14:40:00,30.0,30.04,30.0,30.01,63700.0,26.9119,26.9478,26.9119,26.9209,63700.0
2013-01-25 14:45:00,30.01,30.02,30.0,30.01,24200.0,26.9209,26.9298,26.9119,26.9209,24200.0
2013-01-25 14:50:00,30.01,30.07,30.01,30.05,25500.0,26.9209,26.9747,26.9209,26.9567,25500.0
2013-01-25 14:55:00,30.05,30.09,30.04,30.06,22900.0,26.9567,26.9926,26.9478,26.9657,22900.0
2013-01-25 15:00:00,30.07,30.13,30.07,30.08,34700.0,26.9747,27.0285,26.9747,26.9837,34700.0
2013-01-25 15:05:00,30.08,30.08,30.01,30.02,15700.0,26.9837,26.9837,26.9209,26.9298,15700.0
2013-01-25 15:10:00,30.03,30.07,30.01,30.05,20000.0,26.9388,26.9747,26.9209,26.9567,20000.0
2013-01-25 15:15:00,30.05,30.11,30.03,30.1,35800.0,26.9567,27.0106,26.9388,27.0016,35800.0
2013-01-25 15:20:00,30.1,30.11,30.05,30.08,21600.0,27.0016,27.0106,26.9567,26.9837,21600.0
2013-01-25 15:25:00,30.07,30.11,30.05,30.07,22100.0,26.9747,27.0106,26.9567,26.9747,22100.0
2013-01-25 15:30:00,30.07,30.13,30.07,30.11,86900.0,26.9747,27.0285,26.9747,27.0106,86900.0
2013-01-25 15:35:00,30.1,30.15,30.07,30.14,109700.0,27.0016,27.0465,26.9747,27.0375,109700.0
2013-01-25 15:40:00,30.14,30.14,30.1,30.1,23800.0,27.0375,27.0375,27.0016,27.0016,23800.0
2013-01-25 15:45:00,30.1,30.11,30.06,30.08,67500.0,27.0016,27.0106,26.9657,26.9837,67500.0
2013-01-25 15:50:00,30.08,30.11,30.07,30.1,43200.0,26.9837,27.0106,26.9747,27.0016,43200.0
2013-01-25 15:55:00,30.11,30.12,30.02,30.08,90500.0,27.0106,27.0195,26.9298,26.9837,90500.0
2013-01-28 09:30:00,30.15,30.3,30.12,30.29,24900.0,27.0465,27.181,27.0195,27.172,24900.0
2013-01-28 09:35:00,30.29,30.38,30.28,30.29,549100.0,27.172,27.2528,27.1631,27.172,549100.0
2013-01-28 09:40:00,30.29,30.3,30.23,30.29,21900.0,27.172,27.181,27.1182,27.172,21900.0
2013-01-28 09:45:00,30.27,30.28,30.19,30.25,11700.0,27.1541,27.1631,27.0823,27.1362,11700.0
2013-01-28 09:50:00,30.23,30.36,30.21,30.32,42200.0,27.1182,27.2348,27.1003,27.199,42200.0
2013-01-28 09:55:00,30.33,30.45,30.32,30.43,71200.0,27.2079,27.3156,27.199,27.2976,71200.0
2013-01-28 10:00:00,30.41,30.46,30.35,30.42,41800.0,27.2797,27.3245,27.2259,27.2887,41800.0
2013-01-28 10:05:00,30.42,30.42,30.37,30.37,47400.0,27.2887,27.2887,27.2438,27.2438,47400.0
2013-01-28 10:10:00,30.36,30.37,30.23,30.34,316500.0,27.2348,27.2438,27.1182,27.2169,316500.0
2013-01-28 10:15:00,30.33,30.34,30.27,30.29,39500.0,27.2079,27.2169,27.1541,27.172,39500.0
2013-01-28 10:20:00,30.29,30.37,30.28,30.37,66600.0,27.172,27.2438,27.1631,27.2438,66600.0
2013-01-28 10:25:00,30.37,30.39,30.3,30.31,37600.0,27.2438,27.2617,27.181,27.19,37600.0
2013-01-28 10:30:00,30.31,30.32,30.3,30.3,9100.0,27.19,27.199,27.181,27.181,9100.0
2013-01-28 10:35:00,30.3,30.32,30.3,30.3,40700.0,27.181,27.199,27.181,27.181,40700.0
2013-01-28 10:40:00,30.31,30.32,30.3,30.3,22900.0,27.19,27.199,27.181,27.181,22900.0
2013-01-28 10:45:00,30.32,30.32,30.3,30.3,14700.0,27.199,27.199,27.181,27.181,14700.0
2013-01-28 10:50:00,30.3,30.37,30.3,30.37,92400.0,27.181,27.2438,27.181,27.2438,92400.0
2013-01-28 10:55:00,30.37,30.44,30.36,30.43,40100.0,27.2438,27.3066,27.2348,27.2976,40100.0
2013-01-28 11:00:00,30.45,30.49,30.41,30.48,31800.0,27.3156,27.3515,27.2797,27.3425,31800.0
2013-01-28 11:05:00,30.47,30.47,30.45,30.45,17100.0,27.3335,27.3335,27.3156,27.3156,17100.0
2013-01-28 11:10:00,30.45,30.46,30.44,30.45,17600.0,27.3156,27.3245,27.3066,27.3156,17600.0
2013-01-28 11:15:00,30.45,30.46,30.42,30.45,14600.0,27.3156,27.3245,27.2887,27.3156,14600.0
2013-01-28 11:20:00,30.45,30.48,30.43,30.48,48700.0,27.3156,27.3425,27.2976,27.3425,48700.0
2013-01-28 11:25:00,30.47,30.59,30.47,30.55,87000.0,27.3335,27.4412,27.3335,27.4053,87000.0
2013-01-28 11:30:00,30.54,30.59,30.52,30.56,11500.0,27.3963,27.4412,27.3784,27.4142,11500.0
2013-01-28 11:35:00,30.56,30.58,30.53,30.56,7000.0,27.4142,27.4322,27.3873,27.4142,7000.0
2013-01-28 11:40:00,30.55,30.6,30.55,30.6,7300.0,27.4053,27.4501,27.4053,27.4501,7300.0
2013-01-28 11:45:00,30.6,30.62,30.51,30.53,43800.0,27.4501,27.4681,27.3694,27.3873,43800.0
2013-01-28 11:50:00,30.51,30.52,30.49,30.52,24500.0,27.3694,27.3784,27.3515,27.3784,24500.0
2013-01-28 11:55:00,30.53,30.54,30.51,30.52,3400.0,27.3873,27.3963,27.3694,27.3784,3400.0
2013-01-28 12:00:00,30.52,30.54,30.47,30.51,11800.0,27.3784,27.3963,27.3335,27.3694,11800.0
2013-01-28 12:05:00,30.52,30.54,30.49,30.5,18700.0,27.3784,27.3963,27.3515,27.3604,18700.0
2013-01-28 12:10:00,30.5,30.51,30.45,30.5,8100.0,27.3604,27.3694,27.3156,27.3604,8100.0
2013-01-28 12:15:00,30.5,30.55,30.49,30.53,14400.0,27.3604,27.4053,27.3515,27.3873,14400.0
2013-01-28 12:20:00,30.52,30.54,30.49,30.51,10900.0,27.3784,27.3963,27.3515,27.3694,10900.0
2013-01-28 12:25:00,30.51,30.53,30.49,30.53,7000.0,27.3694,27.3873,27.3515,27.3873,7000.0
2013-01-28 12:30:00,30.54,30.54,30.5,30.5,4000.0,27.3963,27.3963,27.3604,27.3604,4000.0
2013-01-28 12:35:00,30.52,30.56,30.52,30.53,6900.0,27.3784,27.4142,27.3784,27.3873,6900.0
2013-01-28 12:40:00,30.54,30.57,30.52,30.55,15900.0,27.3963,27.4232,27.3784,27.4053,15900.0
2013-01-28 12:45:00,30.57,30.57,30.53,30.54,2800.0,27.4232,27.4232,27.3873,27.3963,2800.0
2013-01-28 12:50:00,30.54,30.54,30.49,30.52,8800.0,27.3963,27.3963,27.3515,27.3784,8800.0
2013-01-28 12:55:00,30.52,30.54,30.51,30.52,9900.0,27.3784,27.3963,27.3694,27.3784,9900.0
2013-01-28 13:00:00,30.53,30.53,30.45,30.46,10500.0,27.3873,27.3873,27.3156,27.3245,10500.0
2013-01-28 13:05:00,30.47,30.47,30.45,30.46,9700.0,27.3335,27.3335,27.3156,27.3245,9700.0
2013-01-28 13:10:00,30.46,30.47,30.45,30.46,3400.0,27.3245,27.3335,27.3156,27.3245,3400.0
2013-01-28 13:15:00,30.46,30.47,30.45,30.46,7300.0,27.3245,27.3335,27.3156,27.3245,7300.0
2013-01-28 13:20:00,30.46,30.48,30.45,30.46,8400.0,27.3245,27.3425,27.3156,27.3245,8400.0
2013-01-28 13:25:00,30.45,30.47,30.45,30.46,7900.0,27.3156,27.3335,27.3156,27.3245,7900.0
2013-01-28 13:30:00,30.47,30.47,30.46,30.46,3400.0,27.3335,27.3335,27.3245,27.3245,3400.0
2013-01-28 13:35:00,30.46,30.48,30.45,30.45,7100.0,27.3245,27.3425,27.3156,27.3156,7100.0
2013-01-28 13:40:00,30.47,30.48,30.45,30.47,33500.0,27.3335,27.3425,27.3156,27.3335,33500.0
2013-01-28 13:45:00,30.47,30.47,30.46,30.46,103600.0,27.3335,27.3335,27.3245,27.3245,103600.0
2013-01-28 13:50:00,30.47,30.47,30.45,30.46,8600.0,27.3335,27.3335,27.3156,27.3245,8600.0
2013-01-28 13:55:00,30.46,30.49,30.45,30.48,74100.0,27.3245,27.3515,27.3156,27.3425,74100.0
2013-01-28 14:00:00,30.48,30.48,30.45,30.47,5200.0,27.3425,27.3425,27.3156,27.3335,5200.0
2013-01-28 14:05:00,30.48,30.49,30.47,30.49,10500.0,27.3425,27.3515,27.3335,27.3515,10500.0
2013-01-28 14:10:00,30.49,30.49,30.45,30.45,27100.0,27.3515,27.3515,27.3156,27.3156,27100.0
2013-01-28 14:15:00,30.47,30.47,30.45,30.46,9700.0,27.3335,27.3335,27.3156,27.3245,9700.0
2013-01-28 14:20:00,30.46,30.48,30.46,30.48,18300.0,27.3245,27.3425,27.3245,27.3425,18300.0
2013-01-28 14:25:00,30.48,30.48,30.47,30.48,5200.0,27.3425,27.3425,27.3335,27.3425,5200.0
2013-01-28 14:30:00,30.48,30.48,30.47,30.48,6300.0,27.3425,27.3425,27.3335,27.3425,6300.0
2013-01-28 14:35:00,30.48,30.48,30.45,30.45,51100.0,27.3425,27.3425,27.3156,27.3156,51100.0
2013-01-28 14:40:00,30.46,30.47,30.45,30.47,4800.0,27.3245,27.3335,27.3156,27.3335,4800.0
2013-01-28 14:45:00,30.47,30.47,30.46,30.46,7900.0,27.3335,27.3335,27.3245,27.3245,7900.0
2013-01-28 14:50:00,30.47,30.47,30.45,30.45,7500.0,27.3335,27.3335,27.3156,27.3156,7500.0
2013-01-28 14:55:00,30.45,30.46,30.41,30.45,233100.0,27.3156,27.3245,27.2797,27.3156,233100.0
2013-01-28 15:00:00,30.45,30.47,30.44,30.46,65600.0,27.3156,27.3335,27.3066,27.3245,65600.0
2013-01-28 15:05:00,30.46,30.47,30.45,30.47,58600.0,27.3245,27.3335,27.3156,27.3335,58600.0
2013-01-28 15:10:00,30.47,30.49,30.45,30.48,31900.0,27.3335,27.3515,27.3156,27.3425,31900.0
2013-01-28 15:15:00,30.48,30.55,30.48,30.52,17400.0,27.3425,27.4053,27.3425,27.3784,17400.0
2013-01-28 15:20:00,30.51,30.52,30.49,30.5,21800.0,27.3694,27.3784,27.3515,27.3604,21800.0
2013-01-28 15:25:00,30.5,30.51,30.46,30.49,37600.0,27.3604,27.3694,27.3245,27.3515,37600.0
2013-01-28 15:30:00,30.49,30.51,30.49,30.5,19800.0,27.3515,27.3694,27.3515,27.3604,19800.0
2013-01-28 15:35:00,30.5,30.51,30.49,30.5,44500.0,27.3604,27.3694,27.3515,27.3604,44500.0
2013-01-28 15:40:00,30.51,30.51,30.48,30.5,35200.0,27.3694,27.3694,27.3425,27.3604,35200.0
2013-01-28 15:45:00,30.5,30.51,30.5,30.51,9500.0,27.3604,27.3694,27.3604,27.3694,9500.0
2013-01-28 15:50:00,30.5,30.51,30.48,30.5,41000.0,27.3604,27.3694,27.3425,27.3604,41000.0
2013-01-28 15:55:00,30.5,30.54,30.5,30.5,46500.0,27.3604,27.3963,27.3604,27.3604,46500.0
2013-01-29 09:30:00,30.13,30.3,30.13,30.18,51000.0,27.0285,27.181,27.0285,27.0734,51000.0
2013-01-29 09:35:00,30.17,30.17,29.96,30.1,52100.0,27.0644,27.0644,26.876,27.0016,52100.0
2013-01-29 09:40:00,30.13,30.2,30.1,30.19,18900.0,27.0285,27.0913,27.0016,27.0823,18900.0
2013-01-29 09:45:00,30.17,30.25,30.14,30.2,12400.0,27.0644,27.1362,27.0375,27.0913,12400.0
2013-01-29 09:50:00,30.22,30.3,30.21,30.3,42700.0,27.1092,27.181,27.1003,27.181,42700.0
2013-01-29 09:55:00,30.3,30.51,30.29,30.45,40400.0,27.181,27.3694,27.172,27.3156,40400.0
2013-01-29 10:00:00,30.45,30.48,30.38,30.47,31000.0,27.3156,27.3425,27.2528,27.3335,31000.0
2013-01-29 10:05:00,30.46,30.46,30.34,30.36,29500.0,27.3245,27.3245,27.2169,27.2348,29500.0
2013-01-29 10:10:00,30.36,30.51,30.35,30.4,30900.0,27.2348,27.3694,27.2259,27.2707,30900.0
2013-01-29 10:15:00,30.4,30.47,30.39,30.45,10600.0,27.2707,27.3335,27.2617,27.3156,10600.0
2013-01-29 10:20:00,30.45,30.53,30.37,30.45,20900.0,27.3156,27.3873,27.2438,27.3156,20900.0
2013-01-29 10:25:00,30.46,30.46,30.42,30.42,7000.0,27.3245,27.3245,27.2887,27.2887,7000.0
2013-01-29 10:30:00,30.43,30.46,30.4,30.45,10000.0,27.2976,27.3245,27.2707,27.3156,10000.0
2013-01-29 10:35:00,30.45,30.48,30.43,30.46,12200.0,27.3156,27.3425,27.2976,27.3245,12200.0
2013-01-29 10:40:00,30.46,30.51,30.44,30.46,17300.0,27.3245,27.3694,27.3066,27.3245,17300.0
2013-01-29 10:45:00,30.45,30.46,30.43,30.46,15800.0,27.3156,27.3245,27.2976,27.3245,15800.0
2013-01-29 10:50:00,30.45,30.45,30.38,30.43,20000.0,27.3156,27.3156,27.2528,27.2976,20000.0
2013-01-29 10:55:00,30.44,30.44,30.35,30.35,12600.0,27.3066,27.3066,27.2259,27.2259,12600.0
2013-01-29 11:00:00,30.35,30.4,30.34,30.38,5600.0,27.2259,27.2707,27.2169,27.2528,5600.0
2013-01-29 11:05:00,30.39,30.4,30.36,30.4,7200.0,27.2617,27.2707,27.2348,27.2707,7200.0
2013-01-29 11:10:00,30.4,30.4,30.32,30.32,3100.0,27.2707,27.2707,27.199,27.199,3100.0
2013-01-29 11:15:00,30.3,30.37,30.27,30.37,4500.0,27.181,27.2438,27.1541,27.2438,4500.0
2013-01-29 11:20:00,30.37,30.41,30.31,30.36,23700.0,27.2438,27.2797,27.19,27.2348,23700.0
2013-01-29 11:25:00,30.38,30.41,30.33,30.38,12300.0,27.2528,27.2797,27.2079,27.2528,12300.0
2013-01-29 11:30:00,30.38,30.4,30.32,30.32,23100.0,27.2528,27.2707,27.199,27.199,23100.0
2013-01-29 11:35:00,30.33,30.4,30.3,30.33,38100.0,27.2079,27.2707,27.181,27.2079,38100.0
2013-01-29 11:40:00,30.33,30.35,30.28,30.32,10400.0,27.2079,27.2259,27.1631,27.199,10400.0
2013-01-29 11:45:00,30.32,30.32,30.29,30.32,6700.0,27.199,27.199,27.172,27.199,6700.0
2013-01-29 11:50:00,30.32,30.39,30.31,30.39,8300.0,27.199,27.2617,27.19,27.2617,8300.0
2013-01-29 11:55:00,30.37,30.37,30.31,30.34,13600.0,27.2438,27.2438,27.19,27.2169,13600.0
2013-01-29 12:00:00,30.33,30.34,30.26,30.26,7800.0,27.2079,27.2169,27.1451,27.1451,7800.0
2013-01-29 12:05:00,30.28,30.29,30.2,30.22,8600.0,27.1631,27.172,27.0913,27.1092,8600.0
2013-01-29 12:10:00,30.22,30.23,30.18,30.21,11800.0,27.1092,27.1182,27.0734,27.1003,11800.0
2013-01-29 12:15:00,30.21,30.22,30.15,30.18,26500.0,27.1003,27.1092,27.0465,27.0734,26500.0
2013-01-29 12:20:00,30.18,30.19,30.11,30.18,14700.0,27.0734,27.0823,27.0106,27.0734,14700.0
2013-01-29 12:25:00,30.19,30.2,30.11,30.11,16200.0,27.0823,27.0913,27.0106,27.0106,16200.0
2013-01-29 12:30:00,30.12,30.2,30.09,30.2,29100.0,27.0195,27.0913,26.9926,27.0913,29100.0
2013-01-29 12:35:00,30.2,30.24,30.19,30.19,52700.0,27.0913,27.1272,27.0823,27.0823,52700.0
2013-01-29 12:40:00,30.18,30.32,30.18,30.3,24300.0,27.0734,27.199,27.0734,27.181,24300.0
2013-01-29 12:45:00,30.32,30.35,30.3,30.32,5900.0,27.199,27.2259,27.181,27.199,5900.0
2013-01-29 12:50:00,30.33,30.33,30.29,30.29,3500.0,27.2079,27.2079,27.172,27.172,3500.0
2013-01-29 12:55:00,30.3,30.3,30.26,30.26,7700.0,27.181,27.181,27.1451,27.1451,7700.0
2013-01-29 13:00:00,30.26,30.3,30.24,30.3,11000.0,27.1451,27.181,27.1272,27.181,11000.0
2013-01-29 13:05:00,30.29,30.31,30.18,30.18,14400.0,27.172,27.19,27.0734,27.0734,14400.0
2013-01-29 13:10:00,30.18,30.21,30.1,30.1,9400.0,27.0734,27.1003,27.0016,27.0016,9400.0
2013-01-29 13:15:00,30.1,30.19,30.1,30.19,8300.0,27.0016,27.0823,27.0016,27.0823,8300.0
2013-01-29 13:20:00,30.19,30.2,30.16,30.19,8400.0,27.0823,27.0913,27.0554,27.0823,8400.0
2013-01-29 13:25:00,30.18,30.22,30.18,30.19,10900.0,27.0734,27.1092,27.0734,27.0823,10900.0
2013-01-29 13:30:00,30.19,30.22,30.19,30.2,25500.0,27.0823,27.1092,27.0823,27.0913,25500.0
2013-01-29 13:35:00,30.2,30.21,30.17,30.18,6600.0,27.0913,27.1003,27.0644,27.0734,6600.0
2013-01-29 13:40:00,30.19,30.19,30.1,30.12,16300.0,27.0823,27.0823,27.0016,27.0195,16300.0
2013-01-29 13:45:00,30.1,30.11,30.08,30.09,20800.0,27.0016,27.0106,26.9837,26.9926,20800.0
2013-01-29 13:50:00,30.1,30.1,30.04,30.04,27700.0,27.0016,27.0016,26.9478,26.9478,27700.0
2013-01-29 13:55:00,30.05,30.06,30.01,30.02,20600.0,26.9567,26.9657,26.9209,26.9298,20600.0
2013-01-29 14:00:00,30.02,30.03,29.98,30.0,44800.0,26.9298,26.9388,26.894,26.9119,44800.0
2013-01-29 14:05:00,30.0,30.01,29.93,29.95,58300.0,26.9119,26.9209,26.8491,26.867,58300.0
2013-01-29 14:10:00,29.94,30.0,29.81,29.84,142400.0,26.8581,26.9119,26.7415,26.7684,142400.0
2013-01-29 14:15:00,29.84,29.85,29.75,29.75,117200.0,26.7684,26.7773,26.6876,26.6876,117200.0
2013-01-29 14:20:00,29.77,29.77,29.65,29.7,79700.0,26.7056,26.7056,26.5979,26.6428,79700.0
2013-01-29 14:25:00,29.71,29.75,29.7,29.7,12600.0,26.6517,26.6876,26.6428,26.6428,12600.0
2013-01-29 14:30:00,29.71,29.73,29.69,29.7,16900.0,26.6517,26.6697,26.6338,26.6428,16900.0
2013-01-29 14:35:00,29.69,29.7,29.65,29.67,14100.0,26.6338,26.6428,26.5979,26.6159,14100.0
2013-01-29 14:40:00,29.66,29.66,29.54,29.57,48100.0,26.6069,26.6069,26.4992,26.5262,48100.0
2013-01-29 14:45:00,29.57,29.6,29.51,29.51,38400.0,26.5262,26.5531,26.4723,26.4723,38400.0
2013-01-29 14:50:00,29.51,29.65,29.49,29.65,31500.0,26.4723,26.5979,26.4544,26.5979,31500.0
2013-01-29 14:55:00,29.65,29.75,29.65,29.74,15400.0,26.5979,26.6876,26.5979,26.6787,15400.0
2013-01-29 15:00:00,29.75,29.75,29.69,29.71,31000.0,26.6876,26.6876,26.6338,26.6517,31000.0
2013-01-29 15:05:00,29.7,29.71,29.67,29.69,11100.0,26.6428,26.6517,26.6159,26.6338,11100.0
2013-01-29 15:10:00,29.7,29.75,29.7,29.7,24400.0,26.6428,26.6876,26.6428,26.6428,24400.0
2013-01-29 15:15:00,29.7,29.73,29.7,29.71,17200.0,26.6428,26.6697,26.6428,26.6517,17200.0
2013-01-29 15:20:00,29.71,29.72,29.6,29.62,42500.0,26.6517,26.6607,26.5531,26.571,42500.0
2013-01-29 15:25:00,29.62,29.64,29.58,29.59,24100.0,26.571,26.5889,26.5351,26.5441,24100.0
2013-01-29 15:30:00,29.59,29.6,29.54,29.56,67400.0,26.5441,26.5531,26.4992,26.5172,67400.0
2013-01-29 15:35:00,29.55,29.56,29.53,29.54,62500.0,26.5082,26.5172,26.4903,26.4992,62500.0
2013-01-29 15:40:00,29.55,29.55,29.51,29.54,24600.0,26.5082,26.5082,26.4723,26.4992,24600.0
2013-01-29 15:45:00,29.54,29.54,29.48,29.49,51400.0,26.4992,26.4992,26.4454,26.4544,51400.0
2013-01-29 15:50:00,29.5,29.6,29.49,29.56,48400.0,26.4634,26.5531,26.4544,26.5172,48400.0
2013-01-29 15:55:00,29.57,29.57,29.42,29.49,144900.0,26.5262,26.5262,26.3916,26.4544,144900.0
2013-01-30 09:30:00,29.56,29.99,29.41,29.96,55000.0,26.5172,26.9029,26.3826,26.876,55000.0
2013-01-30 09:35:00,29.98,30.01,29.73,29.96,45600.0,26.894,26.9209,26.6697,26.876,45600.0
2013-01-30 09:40:00,29.96,29.96,29.69,29.69,30400.0,26.876,26.876,26.6338,26.6338,30400.0
2013-01-30 09:45:00,29.72,29.79,29.69,29.7,77100.0,26.6607,26.7235,26.6338,26.6428,77100.0
2013-01-30 09:50:00,29.7,30.07,29.7,30.07,13800.0,26.6428,26.9747,26.6428,26.9747,13800.0
2013-01-30 09:55:00,30.1,30.1,29.89,29.93,13000.0,27.0016,27.0016,26.8132,26.8491,13000.0
2013-01-30 10:00:00,29.96,30.03,29.8,30.03,109500.0,26.876,26.9388,26.7325,26.9388,109500.0
2013-01-30 10:05:00,30.05,30.12,30.0,30.12,38400.0,26.9567,27.0195,26.9119,27.0195,38400.0
2013-01-30 10:10:00,30.1,30.1,29.96,29.96,7300.0,27.0016,27.0016,26.876,26.876,7300.0
2013-01-30 10:15:00,29.98,29.98,29.88,29.96,7900.0,26.894,26.894,26.8042,26.876,7900.0
2013-01-30 10:20:00,29.96,29.98,29.89,29.9,6800.0,26.876,26.894,26.8132,26.8222,6800.0
2013-01-30 10:25:00,29.89,29.92,29.88,29.9,5400.0,26.8132,26.8401,26.8042,26.8222,5400.0
2013-01-30 10:30:00,29.9,29.93,29.9,29.92,22900.0,26.8222,26.8491,26.8222,26.8401,22900.0
2013-01-30 10:35:00,29.92,29.92,29.77,29.83,18800.0,26.8401,26.8401,26.7056,26.7594,18800.0
2013-01-30 10:40:00,29.83,29.85,29.79,29.8,7100.0,26.7594,26.7773,26.7235,26.7325,7100.0
2013-01-30 10:45:00,29.81,29.9,29.8,29.88,8600.0,26.7415,26.8222,26.7325,26.8042,8600.0
2013-01-30 10:50:00,29.88,29.88,29.77,29.78,6300.0,26.8042,26.8042,26.7056,26.7145,6300.0
2013-01-30 10:55:00,29.78,29.8,29.75,29.77,5800.0,26.7145,26.7325,26.6876,26.7056,5800.0
2013-01-30 11:00:00,29.75,29.75,29.65,29.72,25900.0,26.6876,26.6876,26.5979,26.6607,25900.0
2013-01-30 11:05:00,29.7,29.71,29.59,29.6,18800.0,26.6428,26.6517,26.5441,26.5531,18800.0
2013-01-30 11:10:00,29.6,29.61,29.51,29.51,9300.0,26.5531,26.562,26.4723,26.4723,9300.0
2013-01-30 11:15:00,29.49,29.49,29.41,29.45,11300.0,26.4544,26.4544,26.3826,26.4185,11300.0
2013-01-30 11:20:00,29.45,29.54,29.45,29.5,10100.0,26.4185,26.4992,26.4185,26.4634,10100.0
2013-01-30 11:25:00,29.51,29.55,29.48,29.52,18100.0,26.4723,26.5082,26.4454,26.4813,18100.0
2013-01-30 11:30:00,29.52,29.68,29.49,29.67,11400.0,26.4813,26.6248,26.4544,26.6159,11400.0
2013-01-30 11:35:00,29.68,29.81,29.68,29.76,11500.0,26.6248,26.7415,26.6248,26.6966,11500.0
2013-01-30 11:40:00,29.76,29.76,29.65,29.68,24200.0,26.6966,26.6966,26.5979,26.6248,24200.0
2013-01-30 11:45:00,29.68,29.68,29.65,29.68,8200.0,26.6248,26.6248,26.5979,26.6248,8200.0
2013-01-30 11:50:00,29.7,29.76,29.7,29.75,6500.0,26.6428,26.6966,26.6428,26.6876,6500.0
2013-01-30 11:55:00,29.76,29.78,29.76,29.76,8600.0,26.6966,26.7145,26.6966,26.6966,8600.0
2013-01-30 12:00:00,29.72,29.76,29.68,29.75,15500.0,26.6607,26.6966,26.6248,26.6876,15500.0
2013-01-30 12:05:00,29.76,29.81,29.72,29.78,11400.0,26.6966,26.7415,26.6607,26.7145,11400.0
2013-01-30 12:10:00,29.8,29.84,29.79,29.82,5100.0,26.7325,26.7684,26.7235,26.7504,5100.0
2013-01-30 12:15:00,29.82,29.84,29.8,29.81,3500.0,26.7504,26.7684,26.7325,26.7415,3500.0
2013-01-30 12:20:00,29.8,29.83,29.77,29.83,14600.0,26.7325,26.7594,26.7056,26.7594,14600.0
2013-01-30 12:25:00,29.84,29.85,29.82,29.83,9300.0,26.7684,26.7773,26.7504,26.7594,9300.0
2013-01-30 12:30:00,29.84,29.85,29.79,29.79,37100.0,26.7684,26.7773,26.7235,26.7235,37100.0
2013-01-30 12:35:00,29.79,29.8,29.77,29.79,10700.0,26.7235,26.7325,26.7056,26.7235,10700.0
2013-01-30 12:40:00,29.79,29.8,29.78,29.8,7200.0,26.7235,26.7325,26.7145,26.7325,7200.0
2013-01-30 12:45:00,29.8,29.81,29.77,29.77,15900.0,26.7325,26.7415,26.7056,26.7056,15900.0
2013-01-30 12:50:00,29.77,29.78,29.76,29.77,7900.0,26.7056,26.7145,26.6966,26.7056,7900.0
2013-01-30 12:55:00,29.77,29.78,29.77,29.78,6800.0,26.7056,26.7145,26.7056,26.7145,6800.0
2013-01-30 13:00:00,29.79,29.83,29.79,29.82,3400.0,26.7235,26.7594,26.7235,26.7504,3400.0
2013-01-30 13:05:00,29.84,29.85,29.78,29.83,5700.0,26.7684,26.7773,26.7145,26.7594,5700.0
2013-01-30 13:10:00,29.85,29.98,29.85,29.94,34100.0,26.7773,26.894,26.7773,26.8581,34100.0
2013-01-30 13:15:00,29.93,29.99,29.92,29.94,13500.0,26.8491,26.9029,26.8401,26.8581,13500.0
2013-01-30 13:20:00,29.94,30.0,29.94,29.95,15100.0,26.8581,26.9119,26.8581,26.867,15100.0
2013-01-30 13:25:00,29.96,30.01,29.95,30.0,13500.0,26.876,26.9209,26.867,26.9119,13500.0
2013-01-30 13:30:00,30.0,30.0,29.95,29.98,9000.0,26.9119,26.9119,26.867,26.894,9000.0
2013-01-30 13:35:00,29.96,29.96,29.82,29.93,15500.0,26.876,26.876,26.7504,26.8491,15500.0
2013-01-30 13:40:00,29.92,29.96,29.91,29.95,4000.0,26.8401,26.876,26.8312,26.867,4000.0
2013-01-30 13:45:00,29.95,30.0,29.94,30.0,12200.0,26.867,26.9119,26.8581,26.9119,12200.0
2013-01-30 13:50:00,29.98,30.02,29.94,30.01,41300.0,26.894,26.9298,26.8581,26.9209,41300.0
2013-01-30 13:55:00,30.01,30.01,29.95,30.0,14000.0,26.9209,26.9209,26.867,26.9119,14000.0
2013-01-30 14:00:00,30.0,30.03,29.95,29.95,73300.0,26.9119,26.9388,26.867,26.867,73300.0
2013-01-30 14:05:00,29.95,30.0,29.95,29.96,14800.0,26.867,26.9119,26.867,26.876,14800.0
2013-01-30 14:10:00,29.97,30.12,29.96,30.11,38800.0,26.885,27.0195,26.876,27.0106,38800.0
2013-01-30 14:15:00,30.04,30.24,30.04,30.22,35800.0,26.9478,27.1272,26.9478,27.1092,35800.0
2013-01-30 14:20:00,30.21,30.21,30.12,30.16,33500.0,27.1003,27.1003,27.0195,27.0554,33500.0
2013-01-30 14:25:00,30.17,30.18,30.13,30.14,35800.0,27.0644,27.0734,27.0285,27.0375,35800.0
2013-01-30 14:30:00,30.15,30.32,30.15,30.3,31200.0,27.0465,27.199,27.0465,27.181,31200.0
2013-01-30 14:35:00,30.3,30.38,30.3,30.35,35000.0,27.181,27.2528,27.181,27.2259,35000.0
2013-01-30 14:40:00,30.36,30.43,30.35,30.4,18900.0,27.2348,27.2976,27.2259,27.2707,18900.0
2013-01-30 14:45:00,30.4,30.45,30.36,30.39,89300.0,27.2707,27.3156,27.2348,27.2617,89300.0
2013-01-30 14:50:00,30.39,30.44,30.35,30.4,65000.0,27.2617,27.3066,27.2259,27.2707,65000.0
2013-01-30 14:55:00,30.4,30.45,30.38,30.45,42500.0,27.2707,27.3156,27.2528,27.3156,42500.0
2013-01-30 15:00:00,30.46,30.46,30.33,30.33,41200.0,27.3245,27.3245,27.2079,27.2079,41200.0
2013-01-30 15:05:00,30.34,30.36,30.23,30.27,89500.0,27.2169,27.2348,27.1182,27.1541,89500.0
2013-01-30 15:10:00,30.28,30.32,30.27,30.31,35300.0,27.1631,27.199,27.1541,27.19,35300.0
2013-01-30 15:15:00,30.31,30.32,30.27,30.29,74000.0,27.19,27.199,27.1541,27.172,74000.0
2013-01-30 15:20:00,30.29,30.29,30.05,30.07,119700.0,27.172,27.172,26.9567,26.9747,119700.0
2013-01-30 15:25:00,30.08,30.08,29.95,30.05,83900.0,26.9837,26.9837,26.867,26.9567,83900.0
2013-01-30 15:30:00,30.04,30.12,30.0,30.09,43300.0,26.9478,27.0195,26.9119,26.9926,43300.0
2013-01-30 15:35:00,30.08,30.09,29.95,29.98,34800.0,26.9837,26.9926,26.867,26.894,34800.0
2013-01-30 15:40:00,29.97,29.99,29.84,29.92,38500.0,26.885,26.9029,26.7684,26.8401,38500.0
2013-01-30 15:45:00,29.92,29.98,29.9,29.98,43600.0,26.8401,26.894,26.8222,26.894,43600.0
2013-01-30 15:50:00,29.98,29.98,29.94,29.96,41600.0,26.894,26.894,26.8581,26.876,41600.0
2013-01-30 15:55:00,29.96,29.98,29.92,29.97,76500.0,26.876,26.894,26.8401,26.885,76500.0
2013-01-31 09:30:00,30.33,30.65,29.91,29.99,248500.0,27.2079,27.495,26.8312,26.9029,248500.0
2013-01-31 09:35:00,29.98,30.28,29.5,30.23,108800.0,26.894,27.1631,26.4634,27.1182,108800.0
2013-01-31 09:40:00,30.22,30.37,29.77,30.13,53400.0,27.1092,27.2438,26.7056,27.0285,53400.0
2013-01-31 09:45:00,30.08,30.14,29.82,30.0,70700.0,26.9837,27.0375,26.7504,26.9119,70700.0
2013-01-31 09:50:00,30.01,30.04,29.52,29.83,147500.0,26.9209,26.9478,26.4813,26.7594,147500.0
2013-01-31 09:55:00,29.68,29.92,29.68,29.76,45700.0,26.6248,26.8401,26.6248,26.6966,45700.0
2013-01-31 10:00:00,29.76,29.79,29.65,29.71,83200.0,26.6966,26.7235,26.5979,26.6517,83200.0
2013-01-31 10:05:00,29.71,29.73,29.59,29.63,50300.0,26.6517,26.6697,26.5441,26.58,50300.0
2013-01-31 10:10:00,29.63,29.7,29.4,29.46,75400.0,26.58,26.6428,26.3737,26.4275,75400.0
2013-01-31 10:15:00,29.48,29.48,29.11,29.17,69600.0,26.4454,26.4454,26.1135,26.1673,69600.0
2013-01-31 10:20:00,29.14,29.17,28.76,28.83,100300.0,26.1404,26.1673,25.7995,25.8623,100300.0
2013-01-31 10:25:00,28.82,28.95,28.4,28.94,343300.0,25.8534,25.97,25.4766,25.961,343300.0
2013-01-31 10:30:00,28.94,29.1,28.92,29.04,138500.0,25.961,26.1045,25.9431,26.0507,138500.0
2013-01-31 10:35:00,29.08,29.1,28.97,28.99,64800.0,26.0866,26.1045,25.9879,26.0059,64800.0
2013-01-31 10:40:00,29.0,29.1,28.93,29.1,85700.0,26.0148,26.1045,25.952,26.1045,85700.0
2013-01-31 10:45:00,29.09,29.1,28.98,29.01,43000.0,26.0956,26.1045,25.9969,26.0238,43000.0
2013-01-31 10:50:00,29.01,29.06,28.98,29.0,51200.0,26.0238,26.0687,25.9969,26.0148,51200.0
2013-01-31 10:55:00,29.0,29.04,28.93,28.95,27200.0,26.0148,26.0507,25.952,25.97,27200.0
2013-01-31 11:00:00,28.95,29.08,28.95,29.08,54100.0,25.97,26.0866,25.97,26.0866,54100.0
2013-01-31 11:05:00,29.08,29.1,29.07,29.1,12600.0,26.0866,26.1045,26.0776,26.1045,12600.0
2013-01-31 11:10:00,29.1,29.1,29.08,29.1,59400.0,26.1045,26.1045,26.0866,26.1045,59400.0
2013-01-31 11:15:00,29.1,29.25,29.0,29.24,135900.0,26.1045,26.2391,26.0148,26.2301,135900.0
2013-01-31 11:20:00,29.24,29.31,29.22,29.29,52000.0,26.2301,26.2929,26.2122,26.275,52000.0
2013-01-31 11:25:00,29.29,29.47,29.28,29.33,57100.0,26.275,26.4364,26.266,26.3109,57100.0
2013-01-31 11:30:00,29.37,29.4,29.27,29.32,30200.0,26.3467,26.3737,26.257,26.3019,30200.0
2013-01-31 11:35:00,29.31,29.4,29.3,29.31,57700.0,26.2929,26.3737,26.2839,26.2929,57700.0
2013-01-31 11:40:00,29.32,29.4,29.3,29.4,41400.0,26.3019,26.3737,26.2839,26.3737,41400.0
2013-01-31 11:45:00,29.39,29.4,29.37,29.4,28000.0,26.3647,26.3737,26.3467,26.3737,28000.0
2013-01-31 11:50:00,29.4,29.4,29.38,29.4,43400.0,26.3737,26.3737,26.3557,26.3737,43400.0
2013-01-31 11:55:00,29.39,29.4,29.39,29.4,22800.0,26.3647,26.3737,26.3647,26.3737,22800.0
2013-01-31 12:00:00,29.4,29.41,29.39,29.39,11200.0,26.3737,26.3826,26.3647,26.3647,11200.0
2013-01-31 12:05:00,29.4,29.4,29.35,29.39,36700.0,26.3737,26.3737,26.3288,26.3647,36700.0
2013-01-31 12:10:00,29.39,29.46,29.38,29.45,30700.0,26.3647,26.4275,26.3557,26.4185,30700.0
2013-01-31 12:15:00,29.45,29.5,29.45,29.46,33200.0,26.4185,26.4634,26.4185,26.4275,33200.0
2013-01-31 12:20:00,29.45,29.5,29.39,29.43,48500.0,26.4185,26.4634,26.3647,26.4006,48500.0
2013-01-31 12:25:00,29.43,29.45,29.42,29.45,45300.0,26.4006,26.4185,26.3916,26.4185,45300.0
2013-01-31 12:30:00,29.45,29.45,29.3,29.35,52000.0,26.4185,26.4185,26.2839,26.3288,52000.0
2013-01-31 12:35:00,29.34,29.41,29.34,29.39,23700.0,26.3198,26.3826,26.3198,26.3647,23700.0
2013-01-31 12:40:00,29.39,29.44,29.38,29.39,46200.0,26.3647,26.4095,26.3557,26.3647,46200.0
2013-01-31 12:45:00,29.4,29.45,29.39,29.44,45800.0,26.3737,26.4185,26.3647,26.4095,45800.0
2013-01-31 12:50:00,29.43,29.45,29.43,29.45,15700.0,26.4006,26.4185,26.4006,26.4185,15700.0
2013-01-31 12:55:00,29.45,29.5,29.44,29.5,23500.0,26.4185,26.4634,26.4095,26.4634,23500.0
2013-01-31 13:00:00,29.5,29.5,29.48,29.48,43000.0,26.4634,26.4634,26.4454,26.4454,43000.0
2013-01-31 13:05:00,29.48,29.5,29.47,29.49,57100.0,26.4454,26.4634,26.4364,26.4544,57100.0
2013-01-31 13:10:00,29.49,29.5,29.46,29.5,25800.0,26.4544,26.4634,26.4275,26.4634,25800.0
2013-01-31 13:15:00,29.49,29.55,29.49,29.51,62000.0,26.4544,26.5082,26.4544,26.4723,62000.0
2013-01-31 13:20:00,29.49,29.58,29.45,29.52,71800.0,26.4544,26.5351,26.4185,26.4813,71800.0
2013-01-31 13:25:00,29.51,29.67,29.51,29.67,22600.0,26.4723,26.6159,26.4723,26.6159,22600.0
2013-01-31 13:30:00,29.66,29.76,29.65,29.74,22200.0,26.6069,26.6966,26.5979,26.6787,22200.0
2013-01-31 13:35:00,29.74,29.88,29.74,29.87,23500.0,26.6787,26.8042,26.6787,26.7953,23500.0
2013-01-31 13:40:00,29.87,29.96,29.87,29.96,116300.0,26.7953,26.876,26.7953,26.876,116300.0
2013-01-31 13:45:00,29.95,30.0,29.93,29.93,32200.0,26.867,26.9119,26.8491,26.8491,32200.0
2013-01-31 13:50:00,29.93,29.94,29.83,29.9,14300.0,26.8491,26.8581,26.7594,26.8222,14300.0
2013-01-31 13:55:00,29.88,29.98,29.87,29.87,20700.0,26.8042,26.894,26.7953,26.7953,20700.0
2013-01-31 14:00:00,29.87,29.97,29.87,29.97,12000.0,26.7953,26.885,26.7953,26.885,12000.0
2013-01-31 14:05:00,29.98,30.07,29.91,29.98,39400.0,26.894,26.9747,26.8312,26.894,39400.0
2013-01-31 14:10:00,29.97,29.99,29.96,29.96,15100.0,26.885,26.9029,26.876,26.876,15100.0
2013-01-31 14:15:00,29.96,30.02,29.94,30.01,20500.0,26.876,26.9298,26.8581,26.9209,20500.0
2013-01-31 14:20:00,30.02,30.1,29.98,30.05,25200.0,26.9298,27.0016,26.894,26.9567,25200.0
2013-01-31 14:25:00,30.03,30.23,30.03,30.23,43500.0,26.9388,27.1182,26.9388,27.1182,43500.0
2013-01-31 14:30:00,30.24,30.35,30.19,30.35,83200.0,27.1272,27.2259,27.0823,27.2259,83200.0
2013-01-31 14:35:00,30.35,30.45,30.28,30.43,105000.0,27.2259,27.3156,27.1631,27.2976,105000.0
2013-01-31 14:40:00,30.42,30.64,30.38,30.61,168800.0,27.2887,27.486,27.2528,27.4591,168800.0
2013-01-31 14:45:00,30.6,30.7,30.3,30.3,93500.0,27.4501,27.5398,27.181,27.181,93500.0
2013-01-31 14:50:00,30.29,30.56,30.25,30.25,59600.0,27.172,27.4142,27.1362,27.1362,59600.0
2013-01-31 14:55:00,30.25,30.25,30.06,30.1,67400.0,27.1362,27.1362,26.9657,27.0016,67400.0
2013-01-31 15:00:00,30.08,30.15,30.05,30.05,25100.0,26.9837,27.0465,26.9567,26.9567,25100.0
2013-01-31 15:05:00,30.05,30.07,29.97,30.0,40400.0,26.9567,26.9747,26.885,26.9119,40400.0
2013-01-31 15:10:00,30.0,30.17,30.0,30.11,33100.0,26.9119,27.0644,26.9119,27.0106,33100.0
2013-01-31 15:15:00,30.09,30.16,30.02,30.15,30100.0,26.9926,27.0554,26.9298,27.0465,30100.0
2013-01-31 15:20:00,30.13,30.15,30.04,30.04,17900.0,27.0285,27.0465,26.9478,26.9478,17900.0
2013-01-31 15:25:00,30.02,30.11,30.01,30.02,18800.0,26.9298,27.0106,26.9209,26.9298,18800.0
2013-01-31 15:30:00,30.02,30.12,30.01,30.06,34100.0,26.9298,27.0195,26.9209,26.9657,34100.0
2013-01-31 15:35:00,30.06,30.08,30.01,30.04,39500.0,26.9657,26.9837,26.9209,26.9478,39500.0
2013-01-31 15:40:00,30.04,30.04,30.0,30.01,30100.0,26.9478,26.9478,26.9119,26.9209,30100.0
2013-01-31 15:45:00,30.01,30.02,29.95,29.99,64400.0,26.9209,26.9298,26.867,26.9029,64400.0
2013-01-31 15:50:00,29.98,30.0,29.95,29.95,51900.0,26.894,26.9119,26.867,26.867,51900.0
2013-01-31 15:55:00,29.95,30.01,29.95,30.01,187900.0,26.867,26.9209,26.867,26.9209,187900.0
2013-02-01 09:30:00,30.3,31.28,30.25,31.14,92400.0,27.181,28.0601,27.1362,27.9345,92400.0
2013-02-01 09:35:00,31.06,31.11,30.74,30.85,72300.0,27.8628,27.9076,27.5757,27.6744,72300.0
2013-02-01 09:40:00,30.93,31.16,30.91,30.95,88100.0,27.7462,27.9525,27.7282,27.7641,88100.0
2013-02-01 09:45:00,30.96,31.11,30.9,31.05,43600.0,27.7731,27.9076,27.7192,27.8538,43600.0
2013-02-01 09:50:00,31.05,31.05,30.68,30.68,43900.0,27.8538,27.8538,27.5219,27.5219,43900.0
2013-02-01 09:55:00,30.69,30.72,30.54,30.54,39100.0,27.5309,27.5578,27.3963,27.3963,39100.0
2013-02-01 10:00:00,30.56,30.69,30.56,30.62,39500.0,27.4142,27.5309,27.4142,27.4681,39500.0
2013-02-01 10:05:00,30.62,30.63,30.5,30.55,70800.0,27.4681,27.477,27.3604,27.4053,70800.0
2013-02-01 10:10:00,30.56,30.61,30.53,30.55,19100.0,27.4142,27.4591,27.3873,27.4053,19100.0
2013-02-01 10:15:00,30.55,30.68,30.55,30.66,39800.0,27.4053,27.5219,27.4053,27.504,39800.0
2013-02-01 10:20:00,30.65,30.69,30.59,30.62,55000.0,27.495,27.5309,27.4412,27.4681,55000.0
2013-02-01 10:25:00,30.62,30.67,30.47,30.47,16700.0,27.4681,27.5129,27.3335,27.3335,16700.0
2013-02-01 10:30:00,30.47,30.62,30.47,30.59,34200.0,27.3335,27.4681,27.3335,27.4412,34200.0
2013-02-01 10:35:00,30.6,30.66,30.58,30.64,19200.0,27.4501,27.504,27.4322,27.486,19200.0
2013-02-01 10:40:00,30.64,30.65,30.59,30.64,21100.0,27.486,27.495,27.4412,27.486,21100.0
2013-02-01 10:45:00,30.63,30.75,30.63,30.75,27100.0,27.477,27.5847,27.477,27.5847,27100.0
2013-02-01 10:50:00,30.74,30.75,30.64,30.64,12600.0,27.5757,27.5847,27.486,27.486,12600.0
2013-02-01 10:55:00,30.65,30.76,30.65,30.76,10500.0,27.495,27.5937,27.495,27.5937,10500.0
2013-02-01 11:00:00,30.77,30.77,30.71,30.71,6300.0,27.6026,27.6026,27.5488,27.5488,6300.0
2013-02-01 11:05:00,30.72,30.76,30.71,30.76,36300.0,27.5578,27.5937,27.5488,27.5937,36300.0
2013-02-01 11:10:00,30.76,30.81,30.67,30.69,23700.0,27.5937,27.6385,27.5129,27.5309,23700.0
2013-02-01 11:15:00,30.7,30.75,30.66,30.66,13700.0,27.5398,27.5847,27.504,27.504,13700.0
2013-02-01 11:20:00,30.68,30.73,30.67,30.7,6500.0,27.5219,27.5667,27.5129,27.5398,6500.0
2013-02-01 11:25:00,30.68,30.72,30.62,30.72,10300.0,27.5219,27.5578,27.4681,27.5578,10300.0
2013-02-01 11:30:00,30.71,30.71,30.58,30.62,27100.0,27.5488,27.5488,27.4322,27.4681,27100.0
2013-02-01 11:35:00,30.65,30.68,30.63,30.63,13500.0,27.495,27.5219,27.477,27.477,13500.0
2013-02-01 11:40:00,30.66,30.7,30.65,30.65,56800.0,27.504,27.5398,27.495,27.495,56800.0
2013-02-01 11:45:00,30.65,30.69,30.64,30.69,13000.0,27.495,27.5309,27.486,27.5309,13000.0
2013-02-01 11:50:00,30.69,30.69,30.64,30.68,11200.0,27.5309,27.5309,27.486,27.5219,11200.0
2013-02-01 11:55:00,30.68,30.69,30.61,30.63,23400.0,27.5219,27.5309,27.4591,27.477,23400.0
2013-02-01 12:00:00,30.64,30.64,30.6,30.61,5600.0,27.486,27.486,27.4501,27.4591,5600.0
2013-02-01 12:05:00,30.62,30.66,30.6,30.64,22300.0,27.4681,27.504,27.4501,27.486,22300.0
2013-02-01 12:10:00,30.61,30.61,30.55,30.61,8100.0,27.4591,27.4591,27.4053,27.4591,8100.0
2013-02-01 12:15:00,30.61,30.65,30.54,30.57,25200.0,27.4591,27.495,27.3963,27.4232,25200.0
2013-02-01 12:20:00,30.55,30.6,30.55,30.55,21000.0,27.4053,27.4501,27.4053,27.4053,21000.0
2013-02-01 12:25:00,30.56,30.61,30.56,30.59,33600.0,27.4142,27.4591,27.4142,27.4412,33600.0
2013-02-01 12:30:00,30.58,30.6,30.57,30.6,13600.0,27.4322,27.4501,27.4232,27.4501,13600.0
2013-02-01 12:35:00,30.59,30.6,30.54,30.55,7200.0,27.4412,27.4501,27.3963,27.4053,7200.0
2013-02-01 12:40:00,30.54,30.64,30.54,30.64,28000.0,27.3963,27.486,27.3963,27.486,28000.0
2013-02-01 12:45:00,30.64,30.64,30.57,30.57,20600.0,27.486,27.486,27.4232,27.4232,20600.0
2013-02-01 12:50:00,30.58,30.64,30.57,30.64,7700.0,27.4322,27.486,27.4232,27.486,7700.0
2013-02-01 12:55:00,30.64,30.64,30.58,30.61,8000.0,27.486,27.486,27.4322,27.4591,8000.0
2013-02-01 13:00:00,30.61,30.61,30.57,30.59,7400.0,27.4591,27.4591,27.4232,27.4412,7400.0
2013-02-01 13:05:00,30.57,30.6,30.55,30.58,8400.0,27.4232,27.4501,27.4053,27.4322,8400.0
2013-02-01 13:10:00,30.57,30.6,30.56,30.56,5800.0,27.4232,27.4501,27.4142,27.4142,5800.0
2013-02-01 13:15:00,30.56,30.61,30.56,30.59,13200.0,27.4142,27.4591,27.4142,27.4412,13200.0
2013-02-01 13:20:00,30.57,30.58,30.53,30.56,15400.0,27.4232,27.4322,27.3873,27.4142,15400.0
2013-02-01 13:25:00,30.57,30.57,30.53,30.54,15200.0,27.4232,27.4232,27.3873,27.3963,15200.0
2013-02-01 13:30:00,30.54,30.58,30.54,30.58,28400.0,27.3963,27.4322,27.3963,27.4322,28400.0
2013-02-01 13:35:00,30.59,30.6,30.55,30.59,16500.0,27.4412,27.4501,27.4053,27.4412,16500.0
2013-02-01 13:40:00,30.59,30.64,30.58,30.59,14000.0,27.4412,27.486,27.4322,27.4412,14000.0
2013-02-01 13:45:00,30.6,30.64,30.59,30.64,5200.0,27.4501,27.486,27.4412,27.486,5200.0
2013-02-01 13:50:00,30.63,30.67,30.61,30.63,23200.0,27.477,27.5129,27.4591,27.477,23200.0
2013-02-01 13:55:00,30.63,30.65,30.62,30.62,16300.0,27.477,27.495,27.4681,27.4681,16300.0
2013-02-01 14:00:00,30.63,30.65,30.59,30.63,33800.0,27.477,27.495,27.4412,27.477,33800.0
2013-02-01 14:05:00,30.63,30.65,30.62,30.62,9600.0,27.477,27.495,27.4681,27.4681,9600.0
2013-02-01 14:10:00,30.63,30.64,30.62,30.63,17500.0,27.477,27.486,27.4681,27.477,17500.0
2013-02-01 14:15:00,30.64,30.64,30.63,30.63,2400.0,27.486,27.486,27.477,27.477,2400.0
2013-02-01 14:20:00,30.64,30.65,30.63,30.65,17900.0,27.486,27.495,27.477,27.495,17900.0
2013-02-01 14:25:00,30.65,30.69,30.65,30.69,6000.0,27.495,27.5309,27.495,27.5309,6000.0
2013-02-01 14:30:00,30.69,30.69,30.66,30.68,7800.0,27.5309,27.5309,27.504,27.5219,7800.0
2013-02-01 14:35:00,30.66,30.7,30.66,30.7,10900.0,27.504,27.5398,27.504,27.5398,10900.0
2013-02-01 14:40:00,30.69,30.71,30.67,30.68,11500.0,27.5309,27.5488,27.5129,27.5219,11500.0
2013-02-01 14:45:00,30.68,30.69,30.66,30.69,8800.0,27.5219,27.5309,27.504,27.5309,8800.0
2013-02-01 14:50:00,30.69,30.71,30.66,30.68,14000.0,27.5309,27.5488,27.504,27.5219,14000.0
2013-02-01 14:55:00,30.67,30.68,30.56,30.59,17500.0,27.5129,27.5219,27.4142,27.4412,17500.0
2013-02-01 15:00:00,30.59,30.6,30.57,30.59,11300.0,27.4412,27.4501,27.4232,27.4412,11300.0
2013-02-01 15:05:00,30.6,30.72,30.6,30.7,31100.0,27.4501,27.5578,27.4501,27.5398,31100.0
2013-02-01 15:10:00,30.7,30.71,30.7,30.71,11700.0,27.5398,27.5488,27.5398,27.5488,11700.0
2013-02-01 15:15:00,30.71,30.71,30.69,30.69,27700.0,27.5488,27.5488,27.5309,27.5309,27700.0
2013-02-01 15:20:00,30.7,30.71,30.67,30.67,26300.0,27.5398,27.5488,27.5129,27.5129,26300.0
2013-02-01 15:25:00,30.67,30.7,30.67,30.7,10600.0,27.5129,27.5398,27.5129,27.5398,10600.0
2013-02-01 15:30:00,30.69,30.71,30.68,30.69,22800.0,27.5309,27.5488,27.5219,27.5309,22800.0
2013-02-01 15:35:00,30.69,30.72,30.69,30.71,28500.0,27.5309,27.5578,27.5309,27.5488,28500.0
2013-02-01 15:40:00,30.7,30.72,30.7,30.72,27700.0,27.5398,27.5578,27.5398,27.5578,27700.0
2013-02-01 15:45:00,30.72,30.82,30.71,30.76,61700.0,27.5578,27.6475,27.5488,27.5937,61700.0
2013-02-01 15:50:00,30.75,30.75,30.69,30.69,31300.0,27.5847,27.5847,27.5309,27.5309,31300.0
2013-02-01 15:55:00,30.7,30.78,30.69,30.76,83100.0,27.5398,27.6116,27.5309,27.5937,83100.0
2013-02-04 09:30:00,30.31,30.4,30.22,30.31,565900.0,27.19,27.2707,27.1092,27.19,565900.0
2013-02-04 09:35:00,30.31,30.38,30.23,30.37,480000.0,27.19,27.2528,27.1182,27.2438,480000.0
2013-02-04 09:40:00,30.37,30.39,30.3,30.3,229500.0,27.2438,27.2617,27.181,27.181,229500.0
2013-02-04 09:45:00,30.3,30.33,30.05,30.17,337800.0,27.181,27.2079,26.9567,27.0644,337800.0
2013-02-04 09:50:00,30.17,30.24,30.14,30.16,118400.0,27.0644,27.1272,27.0375,27.0554,118400.0
2013-02-04 09:55:00,30.16,30.3,30.15,30.27,89400.0,27.0554,27.181,27.0465,27.1541,89400.0
2013-02-04 10:00:00,30.28,30.3,30.24,30.25,164600.0,27.1631,27.181,27.1272,27.1362,164600.0
2013-02-04 10:05:00,30.25,30.3,30.21,30.24,198200.0,27.1362,27.181,27.1003,27.1272,198200.0
2013-02-04 10:10:00,30.24,30.26,30.2,30.2,68800.0,27.1272,27.1451,27.0913,27.0913,68800.0
2013-02-04 10:15:00,30.2,30.25,30.16,30.19,223100.0,27.0913,27.1362,27.0554,27.0823,223100.0
2013-02-04 10:20:00,30.19,30.21,30.17,30.19,166100.0,27.0823,27.1003,27.0644,27.0823,166100.0
2013-02-04 10:25:00,30.19,30.23,30.19,30.21,254600.0,27.0823,27.1182,27.0823,27.1003,254600.0
2013-02-04 10:30:00,30.21,30.24,30.2,30.21,287200.0,27.1003,27.1272,27.0913,27.1003,287200.0
2013-02-04 10:35:00,30.21,30.22,30.19,30.21,152200.0,27.1003,27.1092,27.0823,27.1003,152200.0
2013-02-04 10:40:00,30.22,30.24,30.2,30.23,74300.0,27.1092,27.1272,27.0913,27.1182,74300.0
2013-02-04 10:45:00,30.23,30.23,30.15,30.18,79200.0,27.1182,27.1182,27.0465,27.0734,79200.0
2013-02-04 10:50:00,30.18,30.19,30.14,30.14,59700.0,27.0734,27.0823,27.0375,27.0375,59700.0
2013-02-04 10:55:00,30.15,30.19,30.11,30.12,52700.0,27.0465,27.0823,27.0106,27.0195,52700.0
2013-02-04 11:00:00,30.13,30.13,30.1,30.11,72900.0,27.0285,27.0285,27.0016,27.0106,72900.0
2013-02-04 11:05:00,30.11,30.12,30.0,30.0,141600.0,27.0106,27.0195,26.9119,26.9119,141600.0
2013-02-04 11:10:00,30.01,30.01,29.93,29.98,306200.0,26.9209,26.9209,26.8491,26.894,306200.0
2013-02-04 11:15:00,29.98,30.02,29.97,30.01,176100.0,26.894,26.9298,26.885,26.9209,176100.0
2013-02-04 11:20:00,30.01,30.02,30.0,30.0,86000.0,26.9209,26.9298,26.9119,26.9119,86000.0
2013-02-04 11:25:00,30.01,30.03,30.0,30.02,90800.0,26.9209,26.9388,26.9119,26.9298,90800.0
2013-02-04 11:30:00,30.01,30.02,29.99,30.0,175000.0,26.9209,26.9298,26.9029,26.9119,175000.0
2013-02-04 11:35:00,30.0,30.01,29.94,29.97,193500.0,26.9119,26.9209,26.8581,26.885,193500.0
2013-02-04 11:40:00,29.97,29.98,29.92,29.93,47700.0,26.885,26.894,26.8401,26.8491,47700.0
2013-02-04 11:45:00,29.94,29.95,29.88,29.88,47400.0,26.8581,26.867,26.8042,26.8042,47400.0
2013-02-04 11:50:00,29.89,29.9,29.84,29.86,316700.0,26.8132,26.8222,26.7684,26.7863,316700.0
2013-02-04 11:55:00,29.86,29.86,29.83,29.83,65000.0,26.7863,26.7863,26.7594,26.7594,65000.0
2013-02-04 12:00:00,29.83,29.84,29.78,29.79,80800.0,26.7594,26.7684,26.7145,26.7235,80800.0
2013-02-04 12:05:00,29.79,29.8,29.63,29.66,162600.0,26.7235,26.7325,26.58,26.6069,162600.0
2013-02-04 12:10:00,29.65,29.72,29.64,29.72,97000.0,26.5979,26.6607,26.5889,26.6607,97000.0
2013-02-04 12:15:00,29.7,29.71,29.64,29.64,156000.0,26.6428,26.6517,26.5889,26.5889,156000.0
2013-02-04 12:20:00,29.64,29.66,29.53,29.54,371500.0,26.5889,26.6069,26.4903,26.4992,371500.0
2013-02-04 12:25:00,29.54,29.77,29.54,29.75,318400.0,26.4992,26.7056,26.4992,26.6876,318400.0
2013-02-04 12:30:00,29.76,29.88,29.75,29.86,183700.0,26.6966,26.8042,26.6876,26.7863,183700.0
2013-02-04 12:35:00,29.84,29.85,29.75,29.76,122700.0,26.7684,26.7773,26.6876,26.6966,122700.0
2013-02-04 12:40:00,29.75,29.77,29.73,29.75,85300.0,26.6876,26.7056,26.6697,26.6876,85300.0
2013-02-04 12:45:00,29.75,29.78,29.75,29.78,34100.0,26.6876,26.7145,26.6876,26.7145,34100.0
2013-02-04 12:50:00,29.78,29.85,29.75,29.75,23900.0,26.7145,26.7773,26.6876,26.6876,23900.0
2013-02-04 12:55:00,29.75,29.75,29.66,29.68,21400.0,26.6876,26.6876,26.6069,26.6248,21400.0
2013-02-04 13:00:00,29.68,29.69,29.58,29.59,19800.0,26.6248,26.6338,26.5351,26.5441,19800.0
2013-02-04 13:05:00,29.58,29.69,29.58,29.66,168500.0,26.5351,26.6338,26.5351,26.6069,168500.0
2013-02-04 13:10:00,29.67,29.71,29.65,29.7,75200.0,26.6159,26.6517,26.5979,26.6428,75200.0
2013-02-04 13:15:00,29.7,29.77,29.69,29.77,31000.0,26.6428,26.7056,26.6338,26.7056,31000.0
2013-02-04 13:20:00,29.77,29.8,29.74,29.74,33100.0,26.7056,26.7325,26.6787,26.6787,33100.0
2013-02-04 13:25:00,29.75,29.75,29.7,29.72,46300.0,26.6876,26.6876,26.6428,26.6607,46300.0
2013-02-04 13:30:00,29.72,29.72,29.62,29.63,40800.0,26.6607,26.6607,26.571,26.58,40800.0
2013-02-04 13:35:00,29.63,29.69,29.63,29.68,44100.0,26.58,26.6338,26.58,26.6248,44100.0
2013-02-04 13:40:00,29.68,29.7,29.68,29.68,19500.0,26.6248,26.6428,26.6248,26.6248,19500.0
2013-02-04 13:45:00,29.68,29.68,29.66,29.67,26700.0,26.6248,26.6248,26.6069,26.6159,26700.0
2013-02-04 13:50:00,29.67,29.68,29.58,29.64,155500.0,26.6159,26.6248,26.5351,26.5889,155500.0
2013-02-04 13:55:00,29.62,29.66,29.61,29.66,65800.0,26.571,26.6069,26.562,26.6069,65800.0
2013-02-04 14:00:00,29.66,29.66,29.63,29.65,32500.0,26.6069,26.6069,26.58,26.5979,32500.0
2013-02-04 14:05:00,29.64,29.67,29.62,29.65,77000.0,26.5889,26.6159,26.571,26.5979,77000.0
2013-02-04 14:10:00,29.65,29.66,29.63,29.64,38500.0,26.5979,26.6069,26.58,26.5889,38500.0
2013-02-04 14:15:00,29.64,29.65,29.63,29.64,39500.0,26.5889,26.5979,26.58,26.5889,39500.0
2013-02-04 14:20:00,29.64,29.66,29.64,29.64,40600.0,26.5889,26.6069,26.5889,26.5889,40600.0
2013-02-04 14:25:00,29.65,29.68,29.64,29.68,52700.0,26.5979,26.6248,26.5889,26.6248,52700.0
2013-02-04 14:30:00,29.67,29.68,29.63,29.66,49800.0,26.6159,26.6248,26.58,26.6069,49800.0
2013-02-04 14:35:00,29.66,29.67,29.61,29.67,30500.0,26.6069,26.6159,26.562,26.6159,30500.0
2013-02-04 14:40:00,29.66,29.8,29.66,29.69,111500.0,26.6069,26.7325,26.6069,26.6338,111500.0
2013-02-04 14:45:00,29.68,29.71,29.67,29.69,26200.0,26.6248,26.6517,26.6159,26.6338,26200.0
2013-02-04 14:50:00,29.69,29.81,29.65,29.66,64700.0,26.6338,26.7415,26.5979,26.6069,64700.0
2013-02-04 14:55:00,29.65,29.66,29.61,29.61,78000.0,26.5979,26.6069,26.562,26.562,78000.0
2013-02-04 15:00:00,29.6,29.6,29.54,29.55,81700.0,26.5531,26.5531,26.4992,26.5082,81700.0
2013-02-04 15:05:00,29.56,29.6,29.52,29.52,148100.0,26.5172,26.5531,26.4813,26.4813,148100.0
2013-02-04 15:10:00,29.52,29.53,29.36,29.44,283900.0,26.4813,26.4903,26.3378,26.4095,283900.0
2013-02-04 15:15:00,29.46,29.46,29.35,29.44,111700.0,26.4275,26.4275,26.3288,26.4095,111700.0
2013-02-04 15:20:00,29.44,29.45,29.4,29.45,91900.0,26.4095,26.4185,26.3737,26.4185,91900.0
2013-02-04 15:25:00,29.45,29.48,29.43,29.44,171400.0,26.4185,26.4454,26.4006,26.4095,171400.0
2013-02-04 15:30:00,29.44,29.5,29.44,29.46,66300.0,26.4095,26.4634,26.4095,26.4275,66300.0
2013-02-04 15:35:00,29.46,29.46,29.4,29.45,94300.0,26.4275,26.4275,26.3737,26.4185,94300.0
2013-02-04 15:40:00,29.45,29.48,29.44,29.45,76400.0,26.4185,26.4454,26.4095,26.4185,76400.0
2013-02-04 15:45:00,29.45,29.47,29.4,29.44,100100.0,26.4185,26.4364,26.3737,26.4095,100100.0
2013-02-04 15:50:00,29.43,29.44,29.35,29.35,210000.0,26.4006,26.4095,26.3288,26.3288,210000.0
2013-02-04 15:55:00,29.36,29.4,29.35,29.35,293100.0,26.3378,26.3737,26.3288,26.3288,293100.0
2013-02-05 09:30:00,29.83,29.85,29.51,29.8,132500.0,26.7594,26.7773,26.4723,26.7325,132500.0
2013-02-05 09:35:00,29.81,29.91,29.78,29.8,175300.0,26.7415,26.8312,26.7145,26.7325,175300.0
2013-02-05 09:40:00,29.8,29.83,29.71,29.78,89000.0,26.7325,26.7594,26.6517,26.7145,89000.0
2013-02-05 09:45:00,29.78,29.85,29.68,29.85,185500.0,26.7145,26.7773,26.6248,26.7773,185500.0
2013-02-05 09:50:00,29.85,29.86,29.79,29.8,86900.0,26.7773,26.7863,26.7235,26.7325,86900.0
2013-02-05 09:55:00,29.8,29.85,29.73,29.81,61500.0,26.7325,26.7773,26.6697,26.7415,61500.0
2013-02-05 10:00:00,29.81,29.92,29.81,29.91,89100.0,26.7415,26.8401,26.7415,26.8312,89100.0
2013-02-05 10:05:00,29.9,29.95,29.89,29.92,51900.0,26.8222,26.867,26.8132,26.8401,51900.0
2013-02-05 10:10:00,29.93,29.93,29.79,29.83,24200.0,26.8491,26.8491,26.7235,26.7594,24200.0
2013-02-05 10:15:00,29.84,29.87,29.78,29.78,38900.0,26.7684,26.7953,26.7145,26.7145,38900.0
2013-02-05 10:20:00,29.77,29.81,29.74,29.8,70400.0,26.7056,26.7415,26.6787,26.7325,70400.0
2013-02-05 10:25:00,29.79,29.82,29.78,29.8,62200.0,26.7235,26.7504,26.7145,26.7325,62200.0
2013-02-05 10:30:00,29.79,29.84,29.79,29.84,19300.0,26.7235,26.7684,26.7235,26.7684,19300.0
2013-02-05 10:35:00,29.84,29.88,29.8,29.88,19900.0,26.7684,26.8042,26.7325,26.8042,19900.0
2013-02-05 10:40:00,29.88,29.99,29.86,29.93,76800.0,26.8042,26.9029,26.7863,26.8491,76800.0
2013-02-05 10:45:00,29.95,29.98,29.92,29.92,21500.0,26.867,26.894,26.8401,26.8401,21500.0
2013-02-05 10:50:00,29.92,29.99,29.91,29.97,34200.0,26.8401,26.9029,26.8312,26.885,34200.0
2013-02-05 10:55:00,29.99,30.0,29.93,29.93,63800.0,26.9029,26.9119,26.8491,26.8491,63800.0
2013-02-05 11:00:00,29.93,30.0,29.93,30.0,12800.0,26.8491,26.9119,26.8491,26.9119,12800.0
2013-02-05 11:05:00,29.99,30.0,29.95,29.95,34300.0,26.9029,26.9119,26.867,26.867,34300.0
2013-02-05 11:10:00,29.97,30.0,29.9,29.9,83000.0,26.885,26.9119,26.8222,26.8222,83000.0
2013-02-05 11:15:00,29.9,29.95,29.88,29.92,40200.0,26.8222,26.867,26.8042,26.8401,40200.0
2013-02-05 11:20:00,29.92,30.0,29.92,30.0,21900.0,26.8401,26.9119,26.8401,26.9119,21900.0
2013-02-05 11:25:00,30.0,30.05,30.0,30.03,29200.0,26.9119,26.9567,26.9119,26.9388,29200.0
2013-02-05 11:30:00,30.03,30.05,29.95,29.97,25600.0,26.9388,26.9567,26.867,26.885,25600.0
2013-02-05 11:35:00,29.97,30.03,29.95,29.97,18900.0,26.885,26.9388,26.867,26.885,18900.0
2013-02-05 11:40:00,29.97,30.0,29.95,29.97,12300.0,26.885,26.9119,26.867,26.885,12300.0
2013-02-05 11:45:00,29.96,30.0,29.91,29.93,22700.0,26.876,26.9119,26.8312,26.8491,22700.0
2013-02-05 11:50:00,29.94,29.95,29.89,29.89,15600.0,26.8581,26.867,26.8132,26.8132,15600.0
2013-02-05 11:55:00,29.89,29.92,29.87,29.9,20300.0,26.8132,26.8401,26.7953,26.8222,20300.0
2013-02-05 12:00:00,29.89,29.96,29.89,29.96,37600.0,26.8132,26.876,26.8132,26.876,37600.0
2013-02-05 12:05:00,29.96,30.0,29.95,29.96,17200.0,26.876,26.9119,26.867,26.876,17200.0
2013-02-05 12:10:00,29.96,29.99,29.95,29.95,14900.0,26.876,26.9029,26.867,26.867,14900.0
2013-02-05 12:15:00,29.95,29.97,29.94,29.95,11900.0,26.867,26.885,26.8581,26.867,11900.0
2013-02-05 12:20:00,29.95,30.0,29.95,29.95,38500.0,26.867,26.9119,26.867,26.867,38500.0
2013-02-05 12:25:00,29.96,29.96,29.9,29.92,9300.0,26.876,26.876,26.8222,26.8401,9300.0
2013-02-05 12:30:00,29.93,29.95,29.91,29.93,5800.0,26.8491,26.867,26.8312,26.8491,5800.0
2013-02-05 12:35:00,29.95,29.96,29.93,29.94,8600.0,26.867,26.876,26.8491,26.8581,8600.0
2013-02-05 12:40:00,29.93,29.97,29.93,29.95,107900.0,26.8491,26.885,26.8491,26.867,107900.0
2013-02-05 12:45:00,29.94,29.97,29.93,29.95,16300.0,26.8581,26.885,26.8491,26.867,16300.0
2013-02-05 12:50:00,29.95,29.96,29.86,29.86,95900.0,26.867,26.876,26.7863,26.7863,95900.0
2013-02-05 12:55:00,29.87,29.87,29.8,29.8,11200.0,26.7953,26.7953,26.7325,26.7325,11200.0
2013-02-05 13:00:00,29.8,29.84,29.79,29.79,45300.0,26.7325,26.7684,26.7235,26.7235,45300.0
2013-02-05 13:05:00,29.79,29.86,29.79,29.85,95400.0,26.7235,26.7863,26.7235,26.7773,95400.0
2013-02-05 13:10:00,29.86,29.86,29.85,29.85,23900.0,26.7863,26.7863,26.7773,26.7773,23900.0
2013-02-05 13:15:00,29.85,29.87,29.85,29.86,47700.0,26.7773,26.7953,26.7773,26.7863,47700.0
2013-02-05 13:20:00,29.85,29.87,29.85,29.85,27900.0,26.7773,26.7953,26.7773,26.7773,27900.0
2013-02-05 13:25:00,29.85,29.88,29.85,29.85,105000.0,26.7773,26.8042,26.7773,26.7773,105000.0
2013-02-05 13:30:00,29.86,29.89,29.84,29.84,24700.0,26.7863,26.8132,26.7684,26.7684,24700.0
2013-02-05 13:35:00,29.85,29.92,29.83,29.87,13100.0,26.7773,26.8401,26.7594,26.7953,13100.0
2013-02-05 13:40:00,29.86,29.86,29.82,29.85,5500.0,26.7863,26.7863,26.7504,26.7773,5500.0
2013-02-05 13:45:00,29.85,29.85,29.82,29.85,21100.0,26.7773,26.7773,26.7504,26.7773,21100.0
2013-02-05 13:50:00,29.84,29.9,29.84,29.88,41500.0,26.7684,26.8222,26.7684,26.8042,41500.0
2013-02-05 13:55:00,29.89,29.91,29.85,29.89,10800.0,26.8132,26.8312,26.7773,26.8132,10800.0
2013-02-05 14:00:00,29.89,29.91,29.82,29.87,20200.0,26.8132,26.8312,26.7504,26.7953,20200.0
2013-02-05 14:05:00,29.87,29.9,29.84,29.86,23200.0,26.7953,26.8222,26.7684,26.7863,23200.0
2013-02-05 14:10:00,29.87,29.87,29.82,29.84,69400.0,26.7953,26.7953,26.7504,26.7684,69400.0
2013-02-05 14:15:00,29.83,29.86,29.8,29.84,59200.0,26.7594,26.7863,26.7325,26.7684,59200.0
2013-02-05 14:20:00,29.83,29.83,29.8,29.82,20200.0,26.7594,26.7594,26.7325,26.7504,20200.0
2013-02-05 14:25:00,29.83,29.86,29.82,29.82,12400.0,26.7594,26.7863,26.7504,26.7504,12400.0
2013-02-05 14:30:00,29.84,29.9,29.84,29.88,15400.0,26.7684,26.8222,26.7684,26.8042,15400.0
2013-02-05 14:35:00,29.88,29.88,29.83,29.84,12000.0,26.8042,26.8042,26.7594,26.7684,12000.0
2013-02-05 14:40:00,29.83,29.86,29.83,29.86,11200.0,26.7594,26.7863,26.7594,26.7863,11200.0
2013-02-05 14:45:00,29.88,29.95,29.88,29.91,18500.0,26.8042,26.867,26.8042,26.8312,18500.0
2013-02-05 14:50:00,29.91,29.95,29.91,29.95,16100.0,26.8312,26.867,26.8312,26.867,16100.0
2013-02-05 14:55:00,29.94,29.96,29.91,29.94,147500.0,26.8581,26.876,26.8312,26.8581,147500.0
2013-02-05 15:00:00,29.94,29.96,29.88,29.89,65800.0,26.8581,26.876,26.8042,26.8132,65800.0
2013-02-05 15:05:00,29.89,29.9,29.88,29.9,25500.0,26.8132,26.8222,26.8042,26.8222,25500.0
2013-02-05 15:10:00,29.9,29.98,29.9,29.98,45600.0,26.8222,26.894,26.8222,26.894,45600.0
2013-02-05 15:15:00,29.97,30.01,29.97,30.0,59500.0,26.885,26.9209,26.885,26.9119,59500.0
2013-02-05 15:20:00,30.0,30.01,29.92,29.96,92300.0,26.9119,26.9209,26.8401,26.876,92300.0
2013-02-05 15:25:00,29.96,29.96,29.85,29.89,35700.0,26.876,26.876,26.7773,26.8132,35700.0
2013-02-05 15:30:00,29.9,29.93,29.88,29.9,18000.0,26.8222,26.8491,26.8042,26.8222,18000.0
2013-02-05 15:35:00,29.89,29.9,29.86,29.87,34300.0,26.8132,26.8222,26.7863,26.7953,34300.0
2013-02-05 15:40:00,29.87,29.89,29.84,29.87,144600.0,26.7953,26.8132,26.7684,26.7953,144600.0
2013-02-05 15:45:00,29.87,29.88,29.84,29.87,125000.0,26.7953,26.8042,26.7684,26.7953,125000.0
2013-02-05 15:50:00,29.86,29.87,29.83,29.83,60700.0,26.7863,26.7953,26.7594,26.7594,60700.0
2013-02-05 15:55:00,29.83,29.87,29.79,29.82,211600.0,26.7594,26.7953,26.7235,26.7504,211600.0
2013-02-06 09:30:00,29.76,29.8,29.64,29.77,20000.0,26.6966,26.7325,26.5889,26.7056,20000.0
2013-02-06 09:35:00,29.76,29.8,29.73,29.74,21600.0,26.6966,26.7325,26.6697,26.6787,21600.0
2013-02-06 09:40:00,29.73,29.76,29.71,29.74,55300.0,26.6697,26.6966,26.6517,26.6787,55300.0
2013-02-06 09:45:00,29.74,29.77,29.67,29.74,34000.0,26.6787,26.7056,26.6159,26.6787,34000.0
2013-02-06 09:50:00,29.75,29.82,29.7,29.8,31800.0,26.6876,26.7504,26.6428,26.7325,31800.0
2013-02-06 09:55:00,29.8,29.84,29.79,29.82,29900.0,26.7325,26.7684,26.7235,26.7504,29900.0
2013-02-06 10:00:00,29.81,29.86,29.81,29.85,14500.0,26.7415,26.7863,26.7415,26.7773,14500.0
2013-02-06 10:05:00,29.85,29.85,29.79,29.82,18500.0,26.7773,26.7773,26.7235,26.7504,18500.0
2013-02-06 10:10:00,29.83,29.86,29.78,29.81,20100.0,26.7594,26.7863,26.7145,26.7415,20100.0
2013-02-06 10:15:00,29.79,29.79,29.74,29.79,34800.0,26.7235,26.7235,26.6787,26.7235,34800.0
2013-02-06 10:20:00,29.8,29.82,29.8,29.81,2400.0,26.7325,26.7504,26.7325,26.7415,2400.0
2013-02-06 10:25:00,29.79,29.83,29.79,29.8,4500.0,26.7235,26.7594,26.7235,26.7325,4500.0
2013-02-06 10:30:00,29.8,29.83,29.79,29.8,25400.0,26.7325,26.7594,26.7235,26.7325,25400.0
2013-02-06 10:35:00,29.82,29.87,29.71,29.86,108700.0,26.7504,26.7953,26.6517,26.7863,108700.0
2013-02-06 10:40:00,29.85,29.86,29.84,29.85,19500.0,26.7773,26.7863,26.7684,26.7773,19500.0
2013-02-06 10:45:00,29.85,30.0,29.85,29.99,122100.0,26.7773,26.9119,26.7773,26.9029,122100.0
2013-02-06 10:50:00,29.99,30.04,29.96,29.97,66500.0,26.9029,26.9478,26.876,26.885,66500.0
2013-02-06 10:55:00,29.99,29.99,29.95,29.99,23700.0,26.9029,26.9029,26.867,26.9029,23700.0
2013-02-06 11:00:00,29.99,30.04,29.99,30.03,25800.0,26.9029,26.9478,26.9029,26.9388,25800.0
2013-02-06 11:05:00,30.04,30.07,30.04,30.06,166000.0,26.9478,26.9747,26.9478,26.9657,166000.0
2013-02-06 11:10:00,30.07,30.15,30.07,30.1,11700.0,26.9747,27.0465,26.9747,27.0016,11700.0
2013-02-06 11:15:00,30.1,30.11,30.05,30.07,21300.0,27.0016,27.0106,26.9567,26.9747,21300.0
2013-02-06 11:20:00,30.06,30.06,30.01,30.02,42400.0,26.9657,26.9657,26.9209,26.9298,42400.0
2013-02-06 11:25:00,30.01,30.05,30.01,30.05,5100.0,26.9209,26.9567,26.9209,26.9567,5100.0
2013-02-06 11:30:00,30.06,30.1,30.06,30.07,9900.0,26.9657,27.0016,26.9657,26.9747,9900.0
2013-02-06 11:35:00,30.04,30.07,30.01,30.07,37000.0,26.9478,26.9747,26.9209,26.9747,37000.0
2013-02-06 11:40:00,30.07,30.11,30.07,30.1,56300.0,26.9747,27.0106,26.9747,27.0016,56300.0
2013-02-06 11:45:00,30.09,30.09,30.07,30.09,5200.0,26.9926,26.9926,26.9747,26.9926,5200.0
2013-02-06 11:50:00,30.09,30.1,30.07,30.09,19000.0,26.9926,27.0016,26.9747,26.9926,19000.0
2013-02-06 11:55:00,30.09,30.1,30.08,30.1,10100.0,26.9926,27.0016,26.9837,27.0016,10100.0
2013-02-06 12:00:00,30.1,30.1,30.08,30.1,22000.0,27.0016,27.0016,26.9837,27.0016,22000.0
2013-02-06 12:05:00,30.1,30.11,30.08,30.09,16900.0,27.0016,27.0106,26.9837,26.9926,16900.0
2013-02-06 12:10:00,30.1,30.16,30.1,30.15,49000.0,27.0016,27.0554,27.0016,27.0465,49000.0
2013-02-06 12:15:00,30.15,30.15,30.12,30.13,59900.0,27.0465,27.0465,27.0195,27.0285,59900.0
2013-02-06 12:20:00,30.13,30.13,30.1,30.13,14500.0,27.0285,27.0285,27.0016,27.0285,14500.0
2013-02-06 12:25:00,30.14,30.2,30.14,30.19,56700.0,27.0375,27.0913,27.0375,27.0823,56700.0
2013-02-06 12:30:00,30.19,30.25,30.15,30.25,69300.0,27.0823,27.1362,27.0465,27.1362,69300.0
2013-02-06 12:35:00,30.26,30.3,30.26,30.27,42100.0,27.1451,27.181,27.1451,27.1541,42100.0
2013-02-06 12:40:00,30.28,30.36,30.27,30.34,81500.0,27.1631,27.2348,27.1541,27.2169,81500.0
2013-02-06 12:45:00,30.35,30.41,30.31,30.37,125100.0,27.2259,27.2797,27.19,27.2438,125100.0
2013-02-06 12:50:00,30.37,30.4,30.34,30.38,109400.0,27.2438,27.2707,27.2169,27.2528,109400.0
2013-02-06 12:55:00,30.38,30.38,30.33,30.34,89500.0,27.2528,27.2528,27.2079,27.2169,89500.0
2013-02-06 13:00:00,30.34,30.35,30.28,30.28,24300.0,27.2169,27.2259,27.1631,27.1631,24300.0
2013-02-06 13:05:00,30.29,30.3,30.24,30.3,39900.0,27.172,27.181,27.1272,27.181,39900.0
2013-02-06 13:10:00,30.3,30.3,30.28,30.28,22200.0,27.181,27.181,27.1631,27.1631,22200.0
2013-02-06 13:15:00,30.28,30.3,30.22,30.23,83200.0,27.1631,27.181,27.1092,27.1182,83200.0
2013-02-06 13:20:00,30.22,30.22,30.13,30.15,17700.0,27.1092,27.1092,27.0285,27.0465,17700.0
2013-02-06 13:25:00,30.16,30.24,30.16,30.23,22000.0,27.0554,27.1272,27.0554,27.1182,22000.0
2013-02-06 13:30:00,30.23,30.23,30.2,30.21,25400.0,27.1182,27.1182,27.0913,27.1003,25400.0
2013-02-06 13:35:00,30.21,30.22,30.19,30.2,79000.0,27.1003,27.1092,27.0823,27.0913,79000.0
2013-02-06 13:40:00,30.2,30.21,30.11,30.19,46600.0,27.0913,27.1003,27.0106,27.0823,46600.0
2013-02-06 13:45:00,30.19,30.25,30.18,30.21,33200.0,27.0823,27.1362,27.0734,27.1003,33200.0
2013-02-06 13:50:00,30.22,30.22,30.17,30.2,22500.0,27.1092,27.1092,27.0644,27.0913,22500.0
2013-02-06 13:55:00,30.2,30.24,30.19,30.22,95800.0,27.0913,27.1272,27.0823,27.1092,95800.0
2013-02-06 14:00:00,30.22,30.24,30.19,30.24,25400.0,27.1092,27.1272,27.0823,27.1272,25400.0
2013-02-06 14:05:00,30.24,30.24,30.23,30.23,85700.0,27.1272,27.1272,27.1182,27.1182,85700.0
2013-02-06 14:10:00,30.23,30.26,30.21,30.21,37300.0,27.1182,27.1451,27.1003,27.1003,37300.0
2013-02-06 14:15:00,30.21,30.24,30.18,30.19,47700.0,27.1003,27.1272,27.0734,27.0823,47700.0
2013-02-06 14:20:00,30.19,30.21,30.18,30.2,30800.0,27.0823,27.1003,27.0734,27.0913,30800.0
2013-02-06 14:25:00,30.2,30.2,30.16,30.19,37000.0,27.0913,27.0913,27.0554,27.0823,37000.0
2013-02-06 14:30:00,30.2,30.21,30.19,30.19,69800.0,27.0913,27.1003,27.0823,27.0823,69800.0
2013-02-06 14:35:00,30.17,30.2,30.17,30.2,13200.0,27.0644,27.0913,27.0644,27.0913,13200.0
2013-02-06 14:40:00,30.2,30.21,30.19,30.19,21400.0,27.0913,27.1003,27.0823,27.0823,21400.0
2013-02-06 14:45:00,30.2,30.2,30.18,30.19,15100.0,27.0913,27.0913,27.0734,27.0823,15100.0
2013-02-06 14:50:00,30.19,30.21,30.19,30.2,25600.0,27.0823,27.1003,27.0823,27.0913,25600.0
2013-02-06 14:55:00,30.2,30.21,30.19,30.21,26900.0,27.0913,27.1003,27.0823,27.1003,26900.0
2013-02-06 15:00:00,30.21,30.22,30.18,30.2,43700.0,27.1003,27.1092,27.0734,27.0913,43700.0
2013-02-06 15:05:00,30.19,30.23,30.19,30.23,101900.0,27.0823,27.1182,27.0823,27.1182,101900.0
2013-02-06 15:10:00,30.23,30.3,30.23,30.29,102700.0,27.1182,27.181,27.1182,27.172,102700.0
2013-02-06 15:15:00,30.29,30.31,30.27,30.27,32000.0,27.172,27.19,27.1541,27.1541,32000.0
2013-02-06 15:20:00,30.26,30.31,30.25,30.3,95800.0,27.1451,27.19,27.1362,27.181,95800.0
2013-02-06 15:25:00,30.31,30.39,30.3,30.33,137700.0,27.19,27.2617,27.181,27.2079,137700.0
2013-02-06 15:30:00,30.33,30.33,30.28,30.33,32100.0,27.2079,27.2079,27.1631,27.2079,32100.0
2013-02-06 15:35:00,30.33,30.35,30.31,30.31,21300.0,27.2079,27.2259,27.19,27.19,21300.0
2013-02-06 15:40:00,30.32,30.34,30.31,30.33,22000.0,27.199,27.2169,27.19,27.2079,22000.0
2013-02-06 15:45:00,30.35,30.37,30.31,30.36,28000.0,27.2259,27.2438,27.19,27.2348,28000.0
2013-02-06 15:50:00,30.36,30.38,30.31,30.36,38200.0,27.2348,27.2528,27.19,27.2348,38200.0
2013-02-06 15:55:00,30.36,30.45,30.34,30.45,146600.0,27.2348,27.3156,27.2169,27.3156,146600.0
2013-02-07 09:30:00,30.45,30.45,30.13,30.19,27000.0,27.3156,27.3156,27.0285,27.0823,27000.0
2013-02-07 09:35:00,30.23,30.4,30.23,30.27,46700.0,27.1182,27.2707,27.1182,27.1541,46700.0
2013-02-07 09:40:00,30.25,30.25,30.1,30.19,38600.0,27.1362,27.1362,27.0016,27.0823,38600.0
2013-02-07 09:45:00,30.18,30.18,30.14,30.14,92000.0,27.0734,27.0734,27.0375,27.0375,92000.0
2013-02-07 09:50:00,30.14,30.21,30.12,30.12,56400.0,27.0375,27.1003,27.0195,27.0195,56400.0
2013-02-07 09:55:00,30.11,30.17,30.11,30.14,13700.0,27.0106,27.0644,27.0106,27.0375,13700.0
2013-02-07 10:00:00,30.15,30.2,30.12,30.19,64500.0,27.0465,27.0913,27.0195,27.0823,64500.0
2013-02-07 10:05:00,30.2,30.21,30.15,30.15,80200.0,27.0913,27.1003,27.0465,27.0465,80200.0
2013-02-07 10:10:00,30.15,30.18,30.02,30.04,60700.0,27.0465,27.0734,26.9298,26.9478,60700.0
2013-02-07 10:15:00,30.02,30.03,29.92,30.0,48300.0,26.9298,26.9388,26.8401,26.9119,48300.0
2013-02-07 10:20:00,29.99,30.01,29.95,29.95,78000.0,26.9029,26.9209,26.867,26.867,78000.0
2013-02-07 10:25:00,29.94,29.96,29.85,29.92,40700.0,26.8581,26.876,26.7773,26.8401,40700.0
2013-02-07 10:30:00,29.9,29.98,29.87,29.97,22700.0,26.8222,26.894,26.7953,26.885,22700.0
2013-02-07 10:35:00,29.97,29.98,29.84,29.87,54100.0,26.885,26.894,26.7684,26.7953,54100.0
2013-02-07 10:40:00,29.89,29.94,29.83,29.83,33600.0,26.8132,26.8581,26.7594,26.7594,33600.0
2013-02-07 10:45:00,29.82,29.91,29.81,29.89,18000.0,26.7504,26.8312,26.7415,26.8132,18000.0
2013-02-07 10:50:00,29.88,29.9,29.81,29.87,39900.0,26.8042,26.8222,26.7415,26.7953,39900.0
2013-02-07 10:55:00,29.89,29.9,29.8,29.8,49000.0,26.8132,26.8222,26.7325,26.7325,49000.0
2013-02-07 11:00:00,29.82,29.84,29.8,29.82,9600.0,26.7504,26.7684,26.7325,26.7504,9600.0
2013-02-07 11:05:00,29.85,29.89,29.85,29.88,8600.0,26.7773,26.8132,26.7773,26.8042,8600.0
2013-02-07 11:10:00,29.87,29.91,29.84,29.9,15200.0,26.7953,26.8312,26.7684,26.8222,15200.0
2013-02-07 11:15:00,29.9,29.93,29.87,29.92,28200.0,26.8222,26.8491,26.7953,26.8401,28200.0
2013-02-07 11:20:00,29.92,29.99,29.91,29.99,13300.0,26.8401,26.9029,26.8312,26.9029,13300.0
2013-02-07 11:25:00,29.97,30.01,29.94,30.01,27200.0,26.885,26.9209,26.8581,26.9209,27200.0
2013-02-07 11:30:00,30.01,30.06,29.99,30.06,18700.0,26.9209,26.9657,26.9029,26.9657,18700.0
2013-02-07 11:35:00,30.06,30.06,29.98,29.98,22800.0,26.9657,26.9657,26.894,26.894,22800.0
2013-02-07 11:40:00,29.96,30.01,29.95,29.96,18400.0,26.876,26.9209,26.867,26.876,18400.0
2013-02-07 11:45:00,29.97,29.99,29.95,29.96,16100.0,26.885,26.9029,26.867,26.876,16100.0
2013-02-07 11:50:00,29.96,30.07,29.94,30.02,22900.0,26.876,26.9747,26.8581,26.9298,22900.0
2013-02-07 11:55:00,30.0,30.02,29.96,30.0,9500.0,26.9119,26.9298,26.876,26.9119,9500.0
2013-02-07 12:00:00,30.0,30.04,29.99,30.02,22200.0,26.9119,26.9478,26.9029,26.9298,22200.0
2013-02-07 12:05:00,30.02,30.02,29.96,30.0,23700.0,26.9298,26.9298,26.876,26.9119,23700.0
2013-02-07 12:10:00,29.99,30.01,29.96,30.01,14000.0,26.9029,26.9209,26.876,26.9209,14000.0
2013-02-07 12:15:00,30.0,30.03,30.0,30.03,12700.0,26.9119,26.9388,26.9119,26.9388,12700.0
2013-02-07 12:20:00,30.01,30.01,29.99,30.01,5300.0,26.9209,26.9209,26.9029,26.9209,5300.0
2013-02-07 12:25:00,30.02,30.02,30.0,30.0,5700.0,26.9298,26.9298,26.9119,26.9119,5700.0
2013-02-07 12:30:00,30.03,30.06,30.01,30.05,12300.0,26.9388,26.9657,26.9209,26.9567,12300.0
2013-02-07 12:35:00,30.06,30.08,30.05,30.08,13700.0,26.9657,26.9837,26.9567,26.9837,13700.0
2013-02-07 12:40:00,30.08,30.11,30.05,30.1,28500.0,26.9837,27.0106,26.9567,27.0016,28500.0
2013-02-07 12:45:00,30.11,30.11,30.07,30.07,3600.0,27.0106,27.0106,26.9747,26.9747,3600.0
2013-02-07 12:50:00,30.06,30.06,30.03,30.04,2300.0,26.9657,26.9657,26.9388,26.9478,2300.0
2013-02-07 12:55:00,30.03,30.08,30.03,30.08,400.0,26.9388,26.9837,26.9388,26.9837,400.0
2013-02-07 13:00:00,30.05,30.05,30.02,30.03,7100.0,26.9567,26.9567,26.9298,26.9388,7100.0
2013-02-07 13:05:00,30.03,30.05,30.0,30.02,5000.0,26.9388,26.9567,26.9119,26.9298,5000.0
2013-02-07 13:10:00,30.02,30.05,30.01,30.04,5300.0,26.9298,26.9567,26.9209,26.9478,5300.0
2013-02-07 13:15:00,30.04,30.06,30.04,30.06,5200.0,26.9478,26.9657,26.9478,26.9657,5200.0
2013-02-07 13:20:00,30.08,30.1,30.05,30.1,6100.0,26.9837,27.0016,26.9567,27.0016,6100.0
2013-02-07 13:25:00,30.09,30.1,30.07,30.1,3700.0,26.9926,27.0016,26.9747,27.0016,3700.0
2013-02-07 13:30:00,30.1,30.1,30.04,30.04,5200.0,27.0016,27.0016,26.9478,26.9478,5200.0
2013-02-07 13:35:00,30.03,30.04,30.0,30.02,3400.0,26.9388,26.9478,26.9119,26.9298,3400.0
2013-02-07 13:40:00,30.01,30.13,30.01,30.13,9600.0,26.9209,27.0285,26.9209,27.0285,9600.0
2013-02-07 13:45:00,30.14,30.17,30.12,30.15,6600.0,27.0375,27.0644,27.0195,27.0465,6600.0
2013-02-07 13:50:00,30.14,30.19,30.13,30.18,10900.0,27.0375,27.0823,27.0285,27.0734,10900.0
2013-02-07 13:55:00,30.18,30.2,30.16,30.18,3700.0,27.0734,27.0913,27.0554,27.0734,3700.0
2013-02-07 14:00:00,30.19,30.32,30.19,30.32,35700.0,27.0823,27.199,27.0823,27.199,35700.0
2013-02-07 14:05:00,30.32,30.32,30.22,30.22,31200.0,27.199,27.199,27.1092,27.1092,31200.0
2013-02-07 14:10:00,30.22,30.22,30.2,30.22,16200.0,27.1092,27.1092,27.0913,27.1092,16200.0
2013-02-07 14:15:00,30.21,30.24,30.21,30.22,9100.0,27.1003,27.1272,27.1003,27.1092,9100.0
2013-02-07 14:20:00,30.22,30.26,30.21,30.26,44800.0,27.1092,27.1451,27.1003,27.1451,44800.0
2013-02-07 14:25:00,30.26,30.27,30.25,30.26,5400.0,27.1451,27.1541,27.1362,27.1451,5400.0
2013-02-07 14:30:00,30.25,30.3,30.25,30.26,16300.0,27.1362,27.181,27.1362,27.1451,16300.0
2013-02-07 14:35:00,30.26,30.3,30.23,30.26,12300.0,27.1451,27.181,27.1182,27.1451,12300.0
2013-02-07 14:40:00,30.25,30.27,30.25,30.26,11300.0,27.1362,27.1541,27.1362,27.1451,11300.0
2013-02-07 14:45:00,30.26,30.32,30.25,30.31,14600.0,27.1451,27.199,27.1362,27.19,14600.0
2013-02-07 14:50:00,30.3,30.32,30.28,30.31,9900.0,27.181,27.199,27.1631,27.19,9900.0
2013-02-07 14:55:00,30.32,30.34,30.3,30.32,12700.0,27.199,27.2169,27.181,27.199,12700.0
2013-02-07 15:00:00,30.31,30.32,30.25,30.28,19700.0,27.19,27.199,27.1362,27.1631,19700.0
2013-02-07 15:05:00,30.29,30.35,30.27,30.34,14400.0,27.172,27.2259,27.1541,27.2169,14400.0
2013-02-07 15:10:00,30.33,30.4,30.29,30.4,95500.0,27.2079,27.2707,27.172,27.2707,95500.0
2013-02-07 15:15:00,30.4,30.41,30.39,30.41,26400.0,27.2707,27.2797,27.2617,27.2797,26400.0
2013-02-07 15:20:00,30.4,30.43,30.35,30.42,92300.0,27.2707,27.2976,27.2259,27.2887,92300.0
2013-02-07 15:25:00,30.41,30.42,30.37,30.4,29200.0,27.2797,27.2887,27.2438,27.2707,29200.0
2013-02-07 15:30:00,30.4,30.43,30.37,30.4,31600.0,27.2707,27.2976,27.2438,27.2707,31600.0
2013-02-07 15:35:00,30.41,30.45,30.34,30.44,40600.0,27.2797,27.3156,27.2169,27.3066,40600.0
2013-02-07 15:40:00,30.43,30.52,30.42,30.42,55300.0,27.2976,27.3784,27.2887,27.2887,55300.0
2013-02-07 15:45:00,30.43,30.45,30.4,30.45,46200.0,27.2976,27.3156,27.2707,27.3156,46200.0
2013-02-07 15:50:00,30.46,30.5,30.44,30.44,47400.0,27.3245,27.3604,27.3066,27.3066,47400.0
2013-02-07 15:55:00,30.44,30.51,30.41,30.46,87600.0,27.3066,27.3694,27.2797,27.3245,87600.0
2013-02-08 09:30:00,30.61,30.94,30.56,30.89,66300.0,27.4591,27.7551,27.4142,27.7103,66300.0
2013-02-08 09:35:00,30.9,31.19,30.88,31.18,202800.0,27.7192,27.9794,27.7013,27.9704,202800.0
2013-02-08 09:40:00,31.16,31.25,31.12,31.2,172600.0,27.9525,28.0332,27.9166,27.9884,172600.0
2013-02-08 09:45:00,31.19,31.3,31.09,31.29,132000.0,27.9794,28.0781,27.8897,28.0691,132000.0
2013-02-08 09:50:00,31.3,31.39,31.09,31.26,102800.0,28.0781,28.1588,27.8897,28.0422,102800.0
2013-02-08 09:55:00,31.25,31.3,31.23,31.3,22500.0,28.0332,28.0781,28.0153,28.0781,22500.0
2013-02-08 10:00:00,31.31,31.48,31.3,31.47,60600.0,28.087,28.2395,28.0781,28.2306,60600.0
2013-02-08 10:05:00,31.48,31.52,31.43,31.45,115400.0,28.2395,28.2754,28.1947,28.2126,115400.0
2013-02-08 10:10:00,31.45,31.47,31.34,31.46,58500.0,28.2126,28.2306,28.114,28.2216,58500.0
2013-02-08 10:15:00,31.45,31.48,31.42,31.47,81500.0,28.2126,28.2395,28.1857,28.2306,81500.0
2013-02-08 10:20:00,31.45,31.47,31.44,31.45,61800.0,28.2126,28.2306,28.2037,28.2126,61800.0
2013-02-08 10:25:00,31.45,31.47,31.38,31.38,105800.0,28.2126,28.2306,28.1498,28.1498,105800.0
2013-02-08 10:30:00,31.38,31.42,31.28,31.4,85500.0,28.1498,28.1857,28.0601,28.1678,85500.0
2013-02-08 10:35:00,31.4,31.44,31.37,31.43,53600.0,28.1678,28.2037,28.1409,28.1947,53600.0
2013-02-08 10:40:00,31.41,31.45,31.39,31.4,16600.0,28.1768,28.2126,28.1588,28.1678,16600.0
2013-02-08 10:45:00,31.41,31.48,31.4,31.45,65600.0,28.1768,28.2395,28.1678,28.2126,65600.0
2013-02-08 10:50:00,31.45,31.48,31.42,31.48,39900.0,28.2126,28.2395,28.1857,28.2395,39900.0
2013-02-08 10:55:00,31.46,31.65,31.44,31.59,134000.0,28.2216,28.392,28.2037,28.3382,134000.0
2013-02-08 11:00:00,31.56,31.71,31.55,31.65,153800.0,28.3113,28.4459,28.3023,28.392,153800.0
2013-02-08 11:05:00,31.65,31.67,31.55,31.63,73600.0,28.392,28.41,28.3023,28.3741,73600.0
2013-02-08 11:10:00,31.63,31.71,31.63,31.68,104200.0,28.3741,28.4459,28.3741,28.419,104200.0
2013-02-08 11:15:00,31.68,31.71,31.63,31.63,71500.0,28.419,28.4459,28.3741,28.3741,71500.0
2013-02-08 11:20:00,31.63,31.63,31.53,31.57,37900.0,28.3741,28.3741,28.2844,28.3203,37900.0
2013-02-08 11:25:00,31.57,31.65,31.56,31.64,82800.0,28.3203,28.392,28.3113,28.3831,82800.0
2013-02-08 11:30:00,31.63,31.63,31.52,31.6,79500.0,28.3741,28.3741,28.2754,28.3472,79500.0
2013-02-08 11:35:00,31.6,31.64,31.56,31.64,175300.0,28.3472,28.3831,28.3113,28.3831,175300.0
2013-02-08 11:40:00,31.64,31.7,31.62,31.63,31000.0,28.3831,28.4369,28.3651,28.3741,31000.0
2013-02-08 11:45:00,31.62,31.69,31.59,31.6,54800.0,28.3651,28.4279,28.3382,28.3472,54800.0
2013-02-08 11:50:00,31.6,31.67,31.56,31.6,105800.0,28.3472,28.41,28.3113,28.3472,105800.0
2013-02-08 11:55:00,31.6,31.66,31.59,31.62,29700.0,28.3472,28.401,28.3382,28.3651,29700.0
2013-02-08 12:00:00,31.62,31.64,31.59,31.6,18700.0,28.3651,28.3831,28.3382,28.3472,18700.0
2013-02-08 12:05:00,31.6,31.64,31.59,31.6,126700.0,28.3472,28.3831,28.3382,28.3472,126700.0
2013-02-08 12:10:00,31.61,31.66,31.59,31.65,40200.0,28.3562,28.401,28.3382,28.392,40200.0
2013-02-08 12:15:00,31.65,31.9,31.64,31.9,42700.0,28.392,28.6163,28.3831,28.6163,42700.0
2013-02-08 12:20:00,31.9,31.92,31.73,31.77,84900.0,28.6163,28.6343,28.4638,28.4997,84900.0
2013-02-08 12:25:00,31.77,31.8,31.77,31.79,32800.0,28.4997,28.5266,28.4997,28.5176,32800.0
2013-02-08 12:30:00,31.79,31.8,31.79,31.8,10800.0,28.5176,28.5266,28.5176,28.5266,10800.0
2013-02-08 12:35:00,31.8,31.8,31.77,31.8,124000.0,28.5266,28.5266,28.4997,28.5266,124000.0
2013-02-08 12:40:00,31.78,31.79,31.74,31.77,16800.0,28.5087,28.5176,28.4728,28.4997,16800.0
2013-02-08 12:45:00,31.77,31.88,31.77,31.88,18000.0,28.4997,28.5984,28.4997,28.5984,18000.0
2013-02-08 12:50:00,31.87,31.95,31.87,31.92,27900.0,28.5894,28.6612,28.5894,28.6343,27900.0
2013-02-08 12:55:00,31.92,31.97,31.92,31.96,41900.0,28.6343,28.6791,28.6343,28.6701,41900.0
2013-02-08 13:00:00,31.96,32.01,31.91,31.96,46800.0,28.6701,28.715,28.6253,28.6701,46800.0
2013-02-08 13:05:00,31.96,32.0,31.91,31.95,84600.0,28.6701,28.706,28.6253,28.6612,84600.0
2013-02-08 13:10:00,31.94,32.01,31.9,31.95,42300.0,28.6522,28.715,28.6163,28.6612,42300.0
2013-02-08 13:15:00,31.95,32.12,31.95,32.08,76500.0,28.6612,28.8137,28.6612,28.7778,76500.0
2013-02-08 13:20:00,32.07,32.07,31.9,31.95,31500.0,28.7688,28.7688,28.6163,28.6612,31500.0
2013-02-08 13:25:00,31.94,31.95,31.92,31.94,9800.0,28.6522,28.6612,28.6343,28.6522,9800.0
2013-02-08 13:30:00,31.95,31.95,31.9,31.9,13000.0,28.6612,28.6612,28.6163,28.6163,13000.0
2013-02-08 13:35:00,31.9,31.93,31.9,31.92,8700.0,28.6163,28.6432,28.6163,28.6343,8700.0
2013-02-08 13:40:00,31.92,31.92,31.84,31.9,46600.0,28.6343,28.6343,28.5625,28.6163,46600.0
2013-02-08 13:45:00,31.9,31.93,31.9,31.91,28500.0,28.6163,28.6432,28.6163,28.6253,28500.0
2013-02-08 13:50:00,31.9,31.98,31.9,31.98,57600.0,28.6163,28.6881,28.6163,28.6881,57600.0
2013-02-08 13:55:00,31.98,32.03,31.98,31.99,22300.0,28.6881,28.7329,28.6881,28.697,22300.0
2013-02-08 14:00:00,31.98,31.98,31.93,31.95,34600.0,28.6881,28.6881,28.6432,28.6612,34600.0
2013-02-08 14:05:00,31.95,31.99,31.94,31.99,8600.0,28.6612,28.697,28.6522,28.697,8600.0
2013-02-08 14:10:00,31.98,31.99,31.95,31.95,27900.0,28.6881,28.697,28.6612,28.6612,27900.0
2013-02-08 14:15:00,31.95,31.99,31.95,31.99,90000.0,28.6612,28.697,28.6612,28.697,90000.0
2013-02-08 14:20:00,31.98,31.99,31.88,31.95,65800.0,28.6881,28.697,28.5984,28.6612,65800.0
2013-02-08 14:25:00,31.95,32.02,31.93,32.0,57500.0,28.6612,28.724,28.6432,28.706,57500.0
2013-02-08 14:30:00,32.02,32.05,31.95,31.98,37400.0,28.724,28.7509,28.6612,28.6881,37400.0
2013-02-08 14:35:00,31.97,32.0,31.95,32.0,27200.0,28.6791,28.706,28.6612,28.706,27200.0
2013-02-08 14:40:00,31.99,32.0,31.96,31.96,19000.0,28.697,28.706,28.6701,28.6701,19000.0
2013-02-08 14:45:00,31.96,32.05,31.95,32.0,62200.0,28.6701,28.7509,28.6612,28.706,62200.0
2013-02-08 14:50:00,32.0,32.0,31.92,31.96,59900.0,28.706,28.706,28.6343,28.6701,59900.0
2013-02-08 14:55:00,31.95,31.96,31.84,31.89,72500.0,28.6612,28.6701,28.5625,28.6073,72500.0
2013-02-08 15:00:00,31.9,31.92,31.89,31.92,44500.0,28.6163,28.6343,28.6073,28.6343,44500.0
2013-02-08 15:05:00,31.92,31.96,31.91,31.92,67800.0,28.6343,28.6701,28.6253,28.6343,67800.0
2013-02-08 15:10:00,31.91,31.91,31.83,31.83,17600.0,28.6253,28.6253,28.5535,28.5535,17600.0
2013-02-08 15:15:00,31.82,31.93,31.79,31.92,51700.0,28.5445,28.6432,28.5176,28.6343,51700.0
2013-02-08 15:20:00,31.92,31.96,31.9,31.95,31400.0,28.6343,28.6701,28.6163,28.6612,31400.0
2013-02-08 15:25:00,31.96,31.96,31.92,31.95,53500.0,28.6701,28.6701,28.6343,28.6612,53500.0
2013-02-08 15:30:00,31.94,31.99,31.82,31.83,24600.0,28.6522,28.697,28.5445,28.5535,24600.0
2013-02-08 15:35:00,31.82,31.89,31.77,31.89,35100.0,28.5445,28.6073,28.4997,28.6073,35100.0
2013-02-08 15:40:00,31.89,31.9,31.86,31.87,37400.0,28.6073,28.6163,28.5804,28.5894,37400.0
2013-02-08 15:45:00,31.87,31.87,31.8,31.81,67100.0,28.5894,28.5894,28.5266,28.5356,67100.0
2013-02-08 15:50:00,31.81,32.03,31.81,31.94,204300.0,28.5356,28.7329,28.5356,28.6522,204300.0
2013-02-08 15:55:00,31.93,31.98,31.85,31.94,177900.0,28.6432,28.6881,28.5715,28.6522,177900.0
2013-02-11 09:30:00,31.48,32.02,31.31,32.01,159600.0,28.2395,28.724,28.087,28.715,159600.0
2013-02-11 09:35:00,31.99,31.99,31.72,31.82,41500.0,28.697,28.697,28.4548,28.5445,41500.0
2013-02-11 09:40:00,31.82,31.95,31.75,31.9,35300.0,28.5445,28.6612,28.4818,28.6163,35300.0
2013-02-11 09:45:00,31.85,31.96,31.85,31.91,37800.0,28.5715,28.6701,28.5715,28.6253,37800.0
2013-02-11 09:50:00,31.92,31.92,31.65,31.73,66000.0,28.6343,28.6343,28.392,28.4638,66000.0
2013-02-11 09:55:00,31.71,31.71,31.55,31.66,17200.0,28.4459,28.4459,28.3023,28.401,17200.0
2013-02-11 10:00:00,31.67,31.85,31.66,31.73,15600.0,28.41,28.5715,28.401,28.4638,15600.0
2013-02-11 10:05:00,31.7,31.82,31.7,31.82,19600.0,28.4369,28.5445,28.4369,28.5445,19600.0
2013-02-11 10:10:00,31.79,31.85,31.73,31.79,14700.0,28.5176,28.5715,28.4638,28.5176,14700.0
2013-02-11 10:15:00,31.77,31.83,31.74,31.81,24500.0,28.4997,28.5535,28.4728,28.5356,24500.0
2013-02-11 10:20:00,31.82,31.97,31.81,31.91,22500.0,28.5445,28.6791,28.5356,28.6253,22500.0
2013-02-11 10:25:00,31.94,31.94,31.85,31.87,14000.0,28.6522,28.6522,28.5715,28.5894,14000.0
2013-02-11 10:30:00,31.85,31.87,31.81,31.86,21800.0,28.5715,28.5894,28.5356,28.5804,21800.0
2013-02-11 10:35:00,31.87,31.89,31.83,31.85,14900.0,28.5894,28.6073,28.5535,28.5715,14900.0
2013-02-11 10:40:00,31.86,31.87,31.84,31.86,8600.0,28.5804,28.5894,28.5625,28.5804,8600.0
2013-02-11 10:45:00,31.86,31.98,31.86,31.95,18700.0,28.5804,28.6881,28.5804,28.6612,18700.0
2013-02-11 10:50:00,31.96,32.13,31.92,32.04,54400.0,28.6701,28.8226,28.6343,28.7419,54400.0
2013-02-11 10:55:00,32.07,32.22,32.06,32.15,30800.0,28.7688,28.9034,28.7598,28.8406,30800.0
2013-02-11 11:00:00,32.15,32.17,32.11,32.17,12700.0,28.8406,28.8585,28.8047,28.8585,12700.0
2013-02-11 11:05:00,32.18,32.23,32.17,32.19,26600.0,28.8675,28.9123,28.8585,28.8765,26600.0
2013-02-11 11:10:00,32.21,32.35,32.18,32.32,137000.0,28.8944,29.02,28.8675,28.9931,137000.0
2013-02-11 11:15:00,32.31,32.33,32.28,32.32,74900.0,28.9841,29.002,28.9572,28.9931,74900.0
2013-02-11 11:20:00,32.32,32.32,32.22,32.22,42200.0,28.9931,28.9931,28.9034,28.9034,42200.0
2013-02-11 11:25:00,32.22,32.22,31.99,32.02,25500.0,28.9034,28.9034,28.697,28.724,25500.0
2013-02-11 11:30:00,32.02,32.13,32.02,32.1,14600.0,28.724,28.8226,28.724,28.7957,14600.0
2013-02-11 11:35:00,32.1,32.11,32.0,32.0,115000.0,28.7957,28.8047,28.706,28.706,115000.0
2013-02-11 11:40:00,32.01,32.06,31.99,32.03,18000.0,28.715,28.7598,28.697,28.7329,18000.0
2013-02-11 11:45:00,32.03,32.03,31.99,32.02,10300.0,28.7329,28.7329,28.697,28.724,10300.0
2013-02-11 11:50:00,32.0,32.0,31.99,31.99,14100.0,28.706,28.706,28.697,28.697,14100.0
2013-02-11 11:55:00,32.0,32.03,31.98,32.02,58600.0,28.706,28.7329,28.6881,28.724,58600.0
2013-02-11 12:00:00,32.02,32.05,32.0,32.0,34000.0,28.724,28.7509,28.706,28.706,34000.0
2013-02-11 12:05:00,32.01,32.03,32.0,32.01,12800.0,28.715,28.7329,28.706,28.715,12800.0
2013-02-11 12:10:00,32.01,32.03,32.0,32.0,10500.0,28.715,28.7329,28.706,28.706,10500.0
2013-02-11 12:15:00,32.0,32.02,32.0,32.0,6800.0,28.706,28.724,28.706,28.706,6800.0
2013-02-11 12:20:00,32.0,32.05,32.0,32.0,13800.0,28.706,28.7509,28.706,28.706,13800.0
2013-02-11 12:25:00,32.0,32.02,32.0,32.01,12500.0,28.706,28.724,28.706,28.715,12500.0
2013-02-11 12:30:00,32.01,32.05,32.0,32.05,13700.0,28.715,28.7509,28.706,28.7509,13700.0
2013-02-11 12:35:00,32.05,32.07,32.03,32.03,14500.0,28.7509,28.7688,28.7329,28.7329,14500.0
2013-02-11 12:40:00,32.03,32.05,32.03,32.04,9200.0,28.7329,28.7509,28.7329,28.7419,9200.0
2013-02-11 12:45:00,32.04,32.05,32.03,32.05,34600.0,28.7419,28.7509,28.7329,28.7509,34600.0
2013-02-11 12:50:00,32.05,32.09,32.04,32.08,6000.0,28.7509,28.7868,28.7419,28.7778,6000.0
2013-02-11 12:55:00,32.08,32.18,32.08,32.15,20400.0,28.7778,28.8675,28.7778,28.8406,20400.0
2013-02-11 13:00:00,32.16,32.19,32.16,32.19,20600.0,28.8495,28.8765,28.8495,28.8765,20600.0
2013-02-11 13:05:00,32.19,32.25,32.19,32.23,42600.0,28.8765,28.9303,28.8765,28.9123,42600.0
2013-02-11 13:10:00,32.23,32.25,32.2,32.2,20200.0,28.9123,28.9303,28.8854,28.8854,20200.0
2013-02-11 13:15:00,32.2,32.24,32.19,32.23,27900.0,28.8854,28.9213,28.8765,28.9123,27900.0
2013-02-11 13:20:00,32.23,32.23,32.19,32.2,13700.0,28.9123,28.9123,28.8765,28.8854,13700.0
2013-02-11 13:25:00,32.2,32.22,32.18,32.22,20700.0,28.8854,28.9034,28.8675,28.9034,20700.0
2013-02-11 13:30:00,32.22,32.24,32.2,32.24,22200.0,28.9034,28.9213,28.8854,28.9213,22200.0
2013-02-11 13:35:00,32.23,32.34,32.23,32.3,33400.0,28.9123,29.011,28.9123,28.9751,33400.0
2013-02-11 13:40:00,32.3,32.34,32.26,32.31,33800.0,28.9751,29.011,28.9393,28.9841,33800.0
2013-02-11 13:45:00,32.31,32.34,32.25,32.25,39600.0,28.9841,29.011,28.9303,28.9303,39600.0
2013-02-11 13:50:00,32.26,32.26,32.25,32.25,13800.0,28.9393,28.9393,28.9303,28.9303,13800.0
2013-02-11 13:55:00,32.25,32.29,32.25,32.25,11600.0,28.9303,28.9662,28.9303,28.9303,11600.0
2013-02-11 14:00:00,32.25,32.27,32.24,32.26,33100.0,28.9303,28.9482,28.9213,28.9393,33100.0
2013-02-11 14:05:00,32.27,32.31,32.25,32.27,80100.0,28.9482,28.9841,28.9303,28.9482,80100.0
2013-02-11 14:10:00,32.27,32.28,32.25,32.27,56400.0,28.9482,28.9572,28.9303,28.9482,56400.0
2013-02-11 14:15:00,32.28,32.28,32.23,32.23,31500.0,28.9572,28.9572,28.9123,28.9123,31500.0
2013-02-11 14:20:00,32.24,32.25,32.22,32.23,11200.0,28.9213,28.9303,28.9034,28.9123,11200.0
2013-02-11 14:25:00,32.25,32.26,32.21,32.21,33800.0,28.9303,28.9393,28.8944,28.8944,33800.0
2013-02-11 14:30:00,32.21,32.25,32.21,32.25,65400.0,28.8944,28.9303,28.8944,28.9303,65400.0
2013-02-11 14:35:00,32.25,32.25,32.24,32.25,104500.0,28.9303,28.9303,28.9213,28.9303,104500.0
2013-02-11 14:40:00,32.25,32.25,32.24,32.25,9500.0,28.9303,28.9303,28.9213,28.9303,9500.0
2013-02-11 14:45:00,32.24,32.25,32.24,32.25,18800.0,28.9213,28.9303,28.9213,28.9303,18800.0
2013-02-11 14:50:00,32.25,32.25,32.24,32.25,11700.0,28.9303,28.9303,28.9213,28.9303,11700.0
2013-02-11 14:55:00,32.25,32.25,32.24,32.25,48500.0,28.9303,28.9303,28.9213,28.9303,48500.0
2013-02-11 15:00:00,32.25,32.3,32.21,32.25,184800.0,28.9303,28.9751,28.8944,28.9303,184800.0
2013-02-11 15:05:00,32.25,32.25,32.23,32.23,34900.0,28.9303,28.9303,28.9123,28.9123,34900.0
2013-02-11 15:10:00,32.24,32.24,32.13,32.13,44800.0,28.9213,28.9213,28.8226,28.8226,44800.0
2013-02-11 15:15:00,32.13,32.16,32.06,32.07,84300.0,28.8226,28.8495,28.7598,28.7688,84300.0
2013-02-11 15:20:00,32.07,32.11,32.0,32.01,65000.0,28.7688,28.8047,28.706,28.715,65000.0
2013-02-11 15:25:00,32.01,32.01,32.0,32.01,25900.0,28.715,28.715,28.706,28.715,25900.0
2013-02-11 15:30:00,32.01,32.07,32.0,32.07,62600.0,28.715,28.7688,28.706,28.7688,62600.0
2013-02-11 15:35:00,32.06,32.09,32.04,32.05,29200.0,28.7598,28.7868,28.7419,28.7509,29200.0
2013-02-11 15:40:00,32.06,32.06,32.02,32.04,21200.0,28.7598,28.7598,28.724,28.7419,21200.0
2013-02-11 15:45:00,32.05,32.08,32.02,32.07,21900.0,28.7509,28.7778,28.724,28.7688,21900.0
2013-02-11 15:50:00,32.07,32.11,32.05,32.09,49400.0,28.7688,28.8047,28.7509,28.7868,49400.0
2013-02-11 15:55:00,32.09,32.12,32.09,32.12,56300.0,28.7868,28.8137,28.7868,28.8137,56300.0
2013-02-12 09:30:00,32.0,32.17,32.0,32.15,53800.0,28.706,28.8585,28.706,28.8406,53800.0
2013-02-12 09:35:00,32.15,32.27,31.95,31.96,36600.0,28.8406,28.9482,28.6612,28.6701,36600.0
2013-02-12 09:40:00,31.96,32.0,31.87,31.92,57200.0,28.6701,28.706,28.5894,28.6343,57200.0
2013-02-12 09:45:00,31.93,31.95,31.82,31.86,32200.0,28.6432,28.6612,28.5445,28.5804,32200.0
2013-02-12 09:50:00,31.86,32.01,31.86,32.01,99600.0,28.5804,28.715,28.5804,28.715,99600.0
2013-02-12 09:55:00,32.01,32.08,31.97,32.05,79200.0,28.715,28.7778,28.6791,28.7509,79200.0
2013-02-12 10:00:00,32.03,32.04,31.98,32.01,19800.0,28.7329,28.7419,28.6881,28.715,19800.0
2013-02-12 10:05:00,32.03,32.04,32.0,32.04,25700.0,28.7329,28.7419,28.706,28.7419,25700.0
2013-02-12 10:10:00,32.02,32.08,32.0,32.07,27200.0,28.724,28.7778,28.706,28.7688,27200.0
2013-02-12 10:15:00,32.08,32.13,32.05,32.13,9400.0,28.7778,28.8226,28.7509,28.8226,9400.0
2013-02-12 10:20:00,32.11,32.18,32.1,32.18,77300.0,28.8047,28.8675,28.7957,28.8675,77300.0
2013-02-12 10:25:00,32.18,32.19,32.03,32.05,36400.0,28.8675,28.8765,28.7329,28.7509,36400.0
2013-02-12 10:30:00,32.05,32.05,32.0,32.01,11700.0,28.7509,28.7509,28.706,28.715,11700.0
2013-02-12 10:35:00,32.01,32.01,32.0,32.0,26900.0,28.715,28.715,28.706,28.706,26900.0
2013-02-12 10:40:00,32.01,32.03,31.99,32.0,8200.0,28.715,28.7329,28.697,28.706,8200.0
2013-02-12 10:45:00,32.01,32.03,32.0,32.01,6100.0,28.715,28.7329,28.706,28.715,6100.0
2013-02-12 10:50:00,32.01,32.05,32.01,32.05,3700.0,28.715,28.7509,28.715,28.7509,3700.0
2013-02-12 10:55:00,32.02,32.02,32.0,32.02,5000.0,28.724,28.724,28.706,28.724,5000.0
2013-02-12 11:00:00,32.03,32.09,32.03,32.09,5500.0,28.7329,28.7868,28.7329,28.7868,5500.0
2013-02-12 11:05:00,32.1,32.12,32.07,32.12,38600.0,28.7957,28.8137,28.7688,28.8137,38600.0
2013-02-12 11:10:00,32.11,32.18,32.1,32.16,10100.0,28.8047,28.8675,28.7957,28.8495,10100.0
2013-02-12 11:15:00,32.16,32.16,32.1,32.15,22100.0,28.8495,28.8495,28.7957,28.8406,22100.0
2013-02-12 11:20:00,32.15,32.18,32.14,32.18,6800.0,28.8406,28.8675,28.8316,28.8675,6800.0
2013-02-12 11:25:00,32.17,32.22,32.14,32.21,16300.0,28.8585,28.9034,28.8316,28.8944,16300.0
2013-02-12 11:30:00,32.21,32.24,32.2,32.24,5200.0,28.8944,28.9213,28.8854,28.9213,5200.0
2013-02-12 11:35:00,32.24,32.26,32.22,32.23,15500.0,28.9213,28.9393,28.9034,28.9123,15500.0
2013-02-12 11:40:00,32.24,32.25,32.22,32.23,12900.0,28.9213,28.9303,28.9034,28.9123,12900.0
2013-02-12 11:45:00,32.22,32.25,32.2,32.21,18700.0,28.9034,28.9303,28.8854,28.8944,18700.0
2013-02-12 11:50:00,32.21,32.24,32.21,32.22,6100.0,28.8944,28.9213,28.8944,28.9034,6100.0
2013-02-12 11:55:00,32.21,32.25,32.18,32.24,11700.0,28.8944,28.9303,28.8675,28.9213,11700.0
2013-02-12 12:00:00,32.23,32.25,32.23,32.24,5000.0,28.9123,28.9303,28.9123,28.9213,5000.0
2013-02-12 12:05:00,32.23,32.25,32.2,32.23,42300.0,28.9123,28.9303,28.8854,28.9123,42300.0
2013-02-12 12:10:00,32.23,32.38,32.23,32.38,50300.0,28.9123,29.0469,28.9123,29.0469,50300.0
2013-02-12 12:15:00,32.36,32.38,32.27,32.27,15400.0,29.029,29.0469,28.9482,28.9482,15400.0
2013-02-12 12:20:00,32.27,32.35,32.24,32.35,22100.0,28.9482,29.02,28.9213,29.02,22100.0
2013-02-12 12:25:00,32.36,32.39,32.35,32.37,14600.0,29.029,29.0559,29.02,29.0379,14600.0
2013-02-12 12:30:00,32.37,32.54,32.37,32.51,132100.0,29.0379,29.1904,29.0379,29.1635,132100.0
2013-02-12 12:35:00,32.52,32.52,32.47,32.47,29800.0,29.1725,29.1725,29.1276,29.1276,29800.0
2013-02-12 12:40:00,32.48,32.5,32.47,32.47,9000.0,29.1366,29.1546,29.1276,29.1276,9000.0
2013-02-12 12:45:00,32.46,32.49,32.43,32.45,5700.0,29.1187,29.1456,29.0918,29.1097,5700.0
2013-02-12 12:50:00,32.45,32.51,32.44,32.48,15500.0,29.1097,29.1635,29.1007,29.1366,15500.0
2013-02-12 12:55:00,32.48,32.49,32.44,32.48,7900.0,29.1366,29.1456,29.1007,29.1366,7900.0
2013-02-12 13:00:00,32.46,32.51,32.46,32.5,49200.0,29.1187,29.1635,29.1187,29.1546,49200.0
2013-02-12 13:05:00,32.5,32.51,32.47,32.5,15000.0,29.1546,29.1635,29.1276,29.1546,15000.0
2013-02-12 13:10:00,32.49,32.51,32.49,32.51,44200.0,29.1456,29.1635,29.1456,29.1635,44200.0
2013-02-12 13:15:00,32.51,32.51,32.48,32.5,5400.0,29.1635,29.1635,29.1366,29.1546,5400.0
2013-02-12 13:20:00,32.51,32.53,32.51,32.51,7000.0,29.1635,29.1815,29.1635,29.1635,7000.0
2013-02-12 13:25:00,32.51,32.52,32.48,32.49,4000.0,29.1635,29.1725,29.1366,29.1456,4000.0
2013-02-12 13:30:00,32.5,32.5,32.47,32.48,31200.0,29.1546,29.1546,29.1276,29.1366,31200.0
2013-02-12 13:35:00,32.47,32.55,32.47,32.52,18900.0,29.1276,29.1994,29.1276,29.1725,18900.0
2013-02-12 13:40:00,32.52,32.52,32.5,32.52,5800.0,29.1725,29.1725,29.1546,29.1725,5800.0
2013-02-12 13:45:00,32.52,32.53,32.52,32.52,3700.0,29.1725,29.1815,29.1725,29.1725,3700.0
2013-02-12 13:50:00,32.53,32.53,32.51,32.53,25700.0,29.1815,29.1815,29.1635,29.1815,25700.0
2013-02-12 13:55:00,32.54,32.66,32.54,32.65,30600.0,29.1904,29.2981,29.1904,29.2891,30600.0
2013-02-12 14:00:00,32.65,32.65,32.62,32.64,12300.0,29.2891,29.2891,29.2622,29.2801,12300.0
2013-02-12 14:05:00,32.64,32.76,32.6,32.75,100400.0,29.2801,29.3878,29.2443,29.3788,100400.0
2013-02-12 14:10:00,32.76,32.83,32.75,32.78,109100.0,29.3878,29.4506,29.3788,29.4057,109100.0
2013-02-12 14:15:00,32.78,32.81,32.71,32.71,35400.0,29.4057,29.4326,29.3429,29.3429,35400.0
2013-02-12 14:20:00,32.7,32.7,32.56,32.57,14900.0,29.334,29.334,29.2084,29.2173,14900.0
2013-02-12 14:25:00,32.56,32.61,32.56,32.57,14100.0,29.2084,29.2532,29.2084,29.2173,14100.0
2013-02-12 14:30:00,32.57,32.58,32.55,32.55,7900.0,29.2173,29.2263,29.1994,29.1994,7900.0
2013-02-12 14:35:00,32.55,32.56,32.42,32.42,22500.0,29.1994,29.2084,29.0828,29.0828,22500.0
2013-02-12 14:40:00,32.42,32.44,32.42,32.44,7000.0,29.0828,29.1007,29.0828,29.1007,7000.0
2013-02-12 14:45:00,32.43,32.44,32.42,32.42,3500.0,29.0918,29.1007,29.0828,29.0828,3500.0
2013-02-12 14:50:00,32.43,32.51,32.43,32.5,19100.0,29.0918,29.1635,29.0918,29.1546,19100.0
2013-02-12 14:55:00,32.5,32.51,32.5,32.51,19700.0,29.1546,29.1635,29.1546,29.1635,19700.0
2013-02-12 15:00:00,32.5,32.56,32.5,32.55,57000.0,29.1546,29.2084,29.1546,29.1994,57000.0
2013-02-12 15:05:00,32.54,32.58,32.54,32.58,20600.0,29.1904,29.2263,29.1904,29.2263,20600.0
2013-02-12 15:10:00,32.58,32.61,32.57,32.58,41000.0,29.2263,29.2532,29.2173,29.2263,41000.0
2013-02-12 15:15:00,32.58,32.59,32.56,32.56,17500.0,29.2263,29.2353,29.2084,29.2084,17500.0
2013-02-12 15:20:00,32.57,32.57,32.48,32.5,24600.0,29.2173,29.2173,29.1366,29.1546,24600.0
2013-02-12 15:25:00,32.51,32.57,32.51,32.54,34100.0,29.1635,29.2173,29.1635,29.1904,34100.0
2013-02-12 15:30:00,32.55,32.56,32.53,32.56,27000.0,29.1994,29.2084,29.1815,29.2084,27000.0
2013-02-12 15:35:00,32.56,32.62,32.54,32.55,55200.0,29.2084,29.2622,29.1904,29.1994,55200.0
2013-02-12 15:40:00,32.56,32.56,32.45,32.45,31000.0,29.2084,29.2084,29.1097,29.1097,31000.0
2013-02-12 15:45:00,32.45,32.46,32.44,32.44,28900.0,29.1097,29.1187,29.1007,29.1007,28900.0
2013-02-12 15:50:00,32.45,32.56,32.45,32.48,78000.0,29.1097,29.2084,29.1097,29.1366,78000.0
2013-02-12 15:55:00,32.48,32.59,32.46,32.59,94800.0,29.1366,29.2353,29.1187,29.2353,94800.0
2013-02-13 09:30:00,32.55,32.9,32.52,32.84,42900.0,29.1994,29.5134,29.1725,29.4596,42900.0
2013-02-13 09:35:00,32.81,32.84,32.75,32.78,26100.0,29.4326,29.4596,29.3788,29.4057,26100.0
2013-02-13 09:40:00,32.82,32.89,32.8,32.88,16600.0,29.4416,29.5044,29.4237,29.4954,16600.0
2013-02-13 09:45:00,32.9,32.95,32.77,32.84,28400.0,29.5134,29.5582,29.3968,29.4596,28400.0
2013-02-13 09:50:00,32.85,32.91,32.8,32.8,32700.0,29.4685,29.5223,29.4237,29.4237,32700.0
2013-02-13 09:55:00,32.8,32.81,32.75,32.79,57300.0,29.4237,29.4326,29.3788,29.4147,57300.0
2013-02-13 10:00:00,32.79,32.8,32.67,32.75,48000.0,29.4147,29.4237,29.3071,29.3788,48000.0
2013-02-13 10:05:00,32.75,32.8,32.7,32.71,36900.0,29.3788,29.4237,29.334,29.3429,36900.0
2013-02-13 10:10:00,32.72,32.75,32.65,32.66,27700.0,29.3519,29.3788,29.2891,29.2981,27700.0
2013-02-13 10:15:00,32.66,32.7,32.65,32.65,19200.0,29.2981,29.334,29.2891,29.2891,19200.0
2013-02-13 10:20:00,32.66,32.68,32.62,32.63,30600.0,29.2981,29.316,29.2622,29.2712,30600.0
2013-02-13 10:25:00,32.63,32.66,32.55,32.65,30000.0,29.2712,29.2981,29.1994,29.2891,30000.0
2013-02-13 10:30:00,32.66,32.79,32.65,32.71,50100.0,29.2981,29.4147,29.2891,29.3429,50100.0
2013-02-13 10:35:00,32.72,32.72,32.57,32.57,8700.0,29.3519,29.3519,29.2173,29.2173,8700.0
2013-02-13 10:40:00,32.56,32.56,32.47,32.51,23000.0,29.2084,29.2084,29.1276,29.1635,23000.0
2013-02-13 10:45:00,32.54,32.55,32.44,32.55,48100.0,29.1904,29.1994,29.1007,29.1994,48100.0
2013-02-13 10:50:00,32.55,32.6,32.54,32.6,16800.0,29.1994,29.2443,29.1904,29.2443,16800.0
2013-02-13 10:55:00,32.62,32.74,32.62,32.73,4900.0,29.2622,29.3698,29.2622,29.3609,4900.0
2013-02-13 11:00:00,32.72,32.74,32.69,32.7,54500.0,29.3519,29.3698,29.325,29.334,54500.0
2013-02-13 11:05:00,32.69,32.71,32.65,32.68,69000.0,29.325,29.3429,29.2891,29.316,69000.0
2013-02-13 11:10:00,32.67,32.73,32.63,32.73,30400.0,29.3071,29.3609,29.2712,29.3609,30400.0
2013-02-13 11:15:00,32.72,32.74,32.53,32.58,116700.0,29.3519,29.3698,29.1815,29.2263,116700.0
2013-02-13 11:20:00,32.58,32.59,32.54,32.57,305600.0,29.2263,29.2353,29.1904,29.2173,305600.0
2013-02-13 11:25:00,32.57,32.61,32.52,32.59,10500.0,29.2173,29.2532,29.1725,29.2353,10500.0
2013-02-13 11:30:00,32.58,32.59,32.56,32.58,5300.0,29.2263,29.2353,29.2084,29.2263,5300.0
2013-02-13 11:35:00,32.58,32.64,32.58,32.61,7700.0,29.2263,29.2801,29.2263,29.2532,7700.0
2013-02-13 11:40:00,32.6,32.6,32.53,32.59,8100.0,29.2443,29.2443,29.1815,29.2353,8100.0
2013-02-13 11:45:00,32.6,32.6,32.47,32.49,37500.0,29.2443,29.2443,29.1276,29.1456,37500.0
2013-02-13 11:50:00,32.49,32.51,32.42,32.44,8300.0,29.1456,29.1635,29.0828,29.1007,8300.0
2013-02-13 11:55:00,32.44,32.44,32.39,32.39,4200.0,29.1007,29.1007,29.0559,29.0559,4200.0
2013-02-13 12:00:00,32.39,32.46,32.39,32.46,6500.0,29.0559,29.1187,29.0559,29.1187,6500.0
2013-02-13 12:05:00,32.46,32.48,32.44,32.45,55700.0,29.1187,29.1366,29.1007,29.1097,55700.0
2013-02-13 12:10:00,32.45,32.47,32.43,32.47,26700.0,29.1097,29.1276,29.0918,29.1276,26700.0
2013-02-13 12:15:00,32.48,32.49,32.43,32.43,12300.0,29.1366,29.1456,29.0918,29.0918,12300.0
2013-02-13 12:20:00,32.43,32.45,32.36,32.36,7100.0,29.0918,29.1097,29.029,29.029,7100.0
2013-02-13 12:25:00,32.36,32.36,32.28,32.29,23100.0,29.029,29.029,28.9572,28.9662,23100.0
2013-02-13 12:30:00,32.3,32.32,32.29,32.3,48000.0,28.9751,28.9931,28.9662,28.9751,48000.0
2013-02-13 12:35:00,32.31,32.36,32.29,32.34,34500.0,28.9841,29.029,28.9662,29.011,34500.0
2013-02-13 12:40:00,32.34,32.34,32.3,32.32,8700.0,29.011,29.011,28.9751,28.9931,8700.0
2013-02-13 12:45:00,32.35,32.38,32.33,32.37,13900.0,29.02,29.0469,29.002,29.0379,13900.0
2013-02-13 12:50:00,32.36,32.38,32.34,32.34,2100.0,29.029,29.0469,29.011,29.011,2100.0
2013-02-13 12:55:00,32.37,32.37,32.32,32.32,3400.0,29.0379,29.0379,28.9931,28.9931,3400.0
2013-02-13 13:00:00,32.33,32.33,32.31,32.33,4300.0,29.002,29.002,28.9841,29.002,4300.0
2013-02-13 13:05:00,32.33,32.34,32.31,32.34,5600.0,29.002,29.011,28.9841,29.011,5600.0
2013-02-13 13:10:00,32.34,32.35,32.33,32.34,3700.0,29.011,29.02,29.002,29.011,3700.0
2013-02-13 13:15:00,32.33,32.39,32.33,32.39,21100.0,29.002,29.0559,29.002,29.0559,21100.0
2013-02-13 13:20:00,32.38,32.45,32.38,32.44,7900.0,29.0469,29.1097,29.0469,29.1007,7900.0
2013-02-13 13:25:00,32.44,32.48,32.44,32.47,6700.0,29.1007,29.1366,29.1007,29.1276,6700.0
2013-02-13 13:30:00,32.47,32.54,32.47,32.54,23600.0,29.1276,29.1904,29.1276,29.1904,23600.0
2013-02-13 13:35:00,32.53,32.55,32.51,32.54,24600.0,29.1815,29.1994,29.1635,29.1904,24600.0
2013-02-13 13:40:00,32.53,32.54,32.52,32.52,1900.0,29.1815,29.1904,29.1725,29.1725,1900.0
2013-02-13 13:45:00,32.53,32.54,32.51,32.53,5400.0,29.1815,29.1904,29.1635,29.1815,5400.0
2013-02-13 13:50:00,32.52,32.57,32.51,32.55,8100.0,29.1725,29.2173,29.1635,29.1994,8100.0
2013-02-13 13:55:00,32.55,32.55,32.52,32.52,5400.0,29.1994,29.1994,29.1725,29.1725,5400.0
2013-02-13 14:00:00,32.52,32.55,32.51,32.54,6400.0,29.1725,29.1994,29.1635,29.1904,6400.0
2013-02-13 14:05:00,32.54,32.55,32.53,32.55,4600.0,29.1904,29.1994,29.1815,29.1994,4600.0
2013-02-13 14:10:00,32.54,32.56,32.51,32.56,11600.0,29.1904,29.2084,29.1635,29.2084,11600.0
2013-02-13 14:15:00,32.55,32.57,32.5,32.5,6100.0,29.1994,29.2173,29.1546,29.1546,6100.0
2013-02-13 14:20:00,32.49,32.52,32.49,32.51,3700.0,29.1456,29.1725,29.1456,29.1635,3700.0
2013-02-13 14:25:00,32.51,32.55,32.51,32.55,11800.0,29.1635,29.1994,29.1635,29.1994,11800.0
2013-02-13 14:30:00,32.55,32.55,32.5,32.5,40200.0,29.1994,29.1994,29.1546,29.1546,40200.0
2013-02-13 14:35:00,32.5,32.52,32.45,32.51,25500.0,29.1546,29.1725,29.1097,29.1635,25500.0
2013-02-13 14:40:00,32.51,32.54,32.51,32.53,15100.0,29.1635,29.1904,29.1635,29.1815,15100.0
2013-02-13 14:45:00,32.53,32.55,32.51,32.52,8600.0,29.1815,29.1994,29.1635,29.1725,8600.0
2013-02-13 14:50:00,32.52,32.56,32.52,32.55,5400.0,29.1725,29.2084,29.1725,29.1994,5400.0
2013-02-13 14:55:00,32.54,32.59,32.53,32.59,10200.0,29.1904,29.2353,29.1815,29.2353,10200.0
2013-02-13 15:00:00,32.59,32.6,32.57,32.59,14900.0,29.2353,29.2443,29.2173,29.2353,14900.0
2013-02-13 15:05:00,32.59,32.6,32.57,32.59,8300.0,29.2353,29.2443,29.2173,29.2353,8300.0
2013-02-13 15:10:00,32.59,32.6,32.57,32.58,12200.0,29.2353,29.2443,29.2173,29.2263,12200.0
2013-02-13 15:15:00,32.58,32.62,32.57,32.62,9600.0,29.2263,29.2622,29.2173,29.2622,9600.0
2013-02-13 15:20:00,32.63,32.66,32.63,32.65,18900.0,29.2712,29.2981,29.2712,29.2891,18900.0
2013-02-13 15:25:00,32.64,32.66,32.6,32.62,25500.0,29.2801,29.2981,29.2443,29.2622,25500.0
2013-02-13 15:30:00,32.62,32.64,32.61,32.63,43900.0,29.2622,29.2801,29.2532,29.2712,43900.0
2013-02-13 15:35:00,32.63,32.68,32.63,32.66,29700.0,29.2712,29.316,29.2712,29.2981,29700.0
2013-02-13 15:40:00,32.67,32.74,32.67,32.73,31600.0,29.3071,29.3698,29.3071,29.3609,31600.0
2013-02-13 15:45:00,32.73,32.75,32.7,32.7,32200.0,29.3609,29.3788,29.334,29.334,32200.0
2013-02-13 15:50:00,32.71,32.79,32.7,32.74,104200.0,29.3429,29.4147,29.334,29.3698,104200.0
2013-02-13 15:55:00,32.73,32.8,32.72,32.79,204900.0,29.3609,29.4237,29.3519,29.4147,204900.0
2013-02-14 09:30:00,32.62,32.76,32.62,32.7,21300.0,29.2622,29.3878,29.2622,29.334,21300.0
2013-02-14 09:35:00,32.7,32.7,32.56,32.61,14200.0,29.334,29.334,29.2084,29.2532,14200.0
2013-02-14 09:40:00,32.61,32.61,32.46,32.49,21900.0,29.2532,29.2532,29.1187,29.1456,21900.0
2013-02-14 09:45:00,32.47,32.66,32.44,32.66,45000.0,29.1276,29.2981,29.1007,29.2981,45000.0
2013-02-14 09:50:00,32.67,32.88,32.67,32.75,27800.0,29.3071,29.4954,29.3071,29.3788,27800.0
2013-02-14 09:55:00,32.73,32.75,32.67,32.73,5500.0,29.3609,29.3788,29.3071,29.3609,5500.0
2013-02-14 10:00:00,32.72,32.73,32.63,32.68,14700.0,29.3519,29.3609,29.2712,29.316,14700.0
2013-02-14 10:05:00,32.69,32.72,32.67,32.7,6200.0,29.325,29.3519,29.3071,29.334,6200.0
2013-02-14 10:10:00,32.71,32.73,32.7,32.72,9600.0,29.3429,29.3609,29.334,29.3519,9600.0
2013-02-14 10:15:00,32.73,32.73,32.69,32.73,14500.0,29.3609,29.3609,29.325,29.3609,14500.0
2013-02-14 10:20:00,32.72,32.73,32.7,32.73,9800.0,29.3519,29.3609,29.334,29.3609,9800.0
2013-02-14 10:25:00,32.73,32.74,32.68,32.7,10400.0,29.3609,29.3698,29.316,29.334,10400.0
2013-02-14 10:30:00,32.7,32.72,32.7,32.72,6600.0,29.334,29.3519,29.334,29.3519,6600.0
2013-02-14 10:35:00,32.71,32.72,32.7,32.71,7300.0,29.3429,29.3519,29.334,29.3429,7300.0
2013-02-14 10:40:00,32.72,32.73,32.7,32.7,6800.0,29.3519,29.3609,29.334,29.334,6800.0
2013-02-14 10:45:00,32.7,32.71,32.66,32.66,9400.0,29.334,29.3429,29.2981,29.2981,9400.0
2013-02-14 10:50:00,32.65,32.7,32.62,32.64,41100.0,29.2891,29.334,29.2622,29.2801,41100.0
2013-02-14 10:55:00,32.64,32.64,32.59,32.59,4000.0,29.2801,29.2801,29.2353,29.2353,4000.0
2013-02-14 11:00:00,32.59,32.61,32.58,32.58,9600.0,29.2353,29.2532,29.2263,29.2263,9600.0
2013-02-14 11:05:00,32.58,32.58,32.53,32.53,6000.0,29.2263,29.2263,29.1815,29.1815,6000.0
2013-02-14 11:10:00,32.52,32.54,32.49,32.51,12200.0,29.1725,29.1904,29.1456,29.1635,12200.0
2013-02-14 11:15:00,32.51,32.52,32.45,32.49,6700.0,29.1635,29.1725,29.1097,29.1456,6700.0
2013-02-14 11:20:00,32.49,32.52,32.49,32.49,16800.0,29.1456,29.1725,29.1456,29.1456,16800.0
2013-02-14 11:25:00,32.49,32.5,32.49,32.5,14400.0,29.1456,29.1546,29.1456,29.1546,14400.0
2013-02-14 11:30:00,32.5,32.51,32.49,32.5,2600.0,29.1546,29.1635,29.1456,29.1546,2600.0
2013-02-14 11:35:00,32.5,32.51,32.49,32.5,10800.0,29.1546,29.1635,29.1456,29.1546,10800.0
2013-02-14 11:40:00,32.5,32.5,32.49,32.5,4800.0,29.1546,29.1546,29.1456,29.1546,4800.0
2013-02-14 11:45:00,32.5,32.5,32.46,32.47,6200.0,29.1546,29.1546,29.1187,29.1276,6200.0
2013-02-14 11:50:00,32.49,32.5,32.45,32.48,10800.0,29.1456,29.1546,29.1097,29.1366,10800.0
2013-02-14 11:55:00,32.48,32.5,32.45,32.46,23400.0,29.1366,29.1546,29.1097,29.1187,23400.0
2013-02-14 12:00:00,32.47,32.48,32.44,32.47,12400.0,29.1276,29.1366,29.1007,29.1276,12400.0
2013-02-14 12:05:00,32.47,32.48,32.43,32.43,5900.0,29.1276,29.1366,29.0918,29.0918,5900.0
2013-02-14 12:10:00,32.43,32.46,32.42,32.45,8400.0,29.0918,29.1187,29.0828,29.1097,8400.0
2013-02-14 12:15:00,32.46,32.49,32.46,32.47,12400.0,29.1187,29.1456,29.1187,29.1276,12400.0
2013-02-14 12:20:00,32.47,32.48,32.46,32.48,10600.0,29.1276,29.1366,29.1187,29.1366,10600.0
2013-02-14 12:25:00,32.48,32.48,32.45,32.45,6900.0,29.1366,29.1366,29.1097,29.1097,6900.0
2013-02-14 12:30:00,32.45,32.47,32.45,32.46,4900.0,29.1097,29.1276,29.1097,29.1187,4900.0
2013-02-14 12:35:00,32.46,32.49,32.46,32.48,12700.0,29.1187,29.1456,29.1187,29.1366,12700.0
2013-02-14 12:40:00,32.5,32.5,32.48,32.48,15800.0,29.1546,29.1546,29.1366,29.1366,15800.0
2013-02-14 12:45:00,32.49,32.5,32.47,32.47,7600.0,29.1456,29.1546,29.1276,29.1276,7600.0
2013-02-14 12:50:00,32.47,32.48,32.44,32.48,8300.0,29.1276,29.1366,29.1007,29.1366,8300.0
2013-02-14 12:55:00,32.49,32.5,32.49,32.5,2500.0,29.1456,29.1546,29.1456,29.1546,2500.0
2013-02-14 13:00:00,32.5,32.5,32.48,32.49,6700.0,29.1546,29.1546,29.1366,29.1456,6700.0
2013-02-14 13:05:00,32.49,32.5,32.49,32.5,9700.0,29.1456,29.1546,29.1456,29.1546,9700.0
2013-02-14 13:10:00,32.5,32.53,32.49,32.49,21000.0,29.1546,29.1815,29.1456,29.1456,21000.0
2013-02-14 13:15:00,32.49,32.51,32.47,32.5,4400.0,29.1456,29.1635,29.1276,29.1546,4400.0
2013-02-14 13:20:00,32.5,32.5,32.48,32.5,10500.0,29.1546,29.1546,29.1366,29.1546,10500.0
2013-02-14 13:25:00,32.5,32.5,32.5,32.5,3000.0,29.1546,29.1546,29.1546,29.1546,3000.0
2013-02-14 13:30:00,32.5,32.54,32.49,32.53,6500.0,29.1546,29.1904,29.1456,29.1815,6500.0
2013-02-14 13:35:00,32.54,32.54,32.49,32.49,17200.0,29.1904,29.1904,29.1456,29.1456,17200.0
2013-02-14 13:40:00,32.49,32.55,32.49,32.55,2500.0,29.1456,29.1994,29.1456,29.1994,2500.0
2013-02-14 13:45:00,32.55,32.55,32.54,32.54,3500.0,29.1994,29.1994,29.1904,29.1904,3500.0
2013-02-14 13:50:00,32.54,32.57,32.54,32.55,3200.0,29.1904,29.2173,29.1904,29.1994,3200.0
2013-02-14 13:55:00,32.56,32.59,32.55,32.59,2800.0,29.2084,29.2353,29.1994,29.2353,2800.0
2013-02-14 14:00:00,32.59,32.62,32.58,32.61,9800.0,29.2353,29.2622,29.2263,29.2532,9800.0
2013-02-14 14:05:00,32.61,32.64,32.6,32.6,2900.0,29.2532,29.2801,29.2443,29.2443,2900.0
2013-02-14 14:10:00,32.62,32.63,32.6,32.61,2200.0,29.2622,29.2712,29.2443,29.2532,2200.0
2013-02-14 14:15:00,32.62,32.63,32.6,32.6,3000.0,29.2622,29.2712,29.2443,29.2443,3000.0
2013-02-14 14:20:00,32.61,32.65,32.61,32.62,2800.0,29.2532,29.2891,29.2532,29.2622,2800.0
2013-02-14 14:25:00,32.62,32.63,32.6,32.63,5200.0,29.2622,29.2712,29.2443,29.2712,5200.0
2013-02-14 14:30:00,32.62,32.62,32.58,32.6,7200.0,29.2622,29.2622,29.2263,29.2443,7200.0
2013-02-14 14:35:00,32.6,32.64,32.58,32.6,16600.0,29.2443,29.2801,29.2263,29.2443,16600.0
2013-02-14 14:40:00,32.59,32.66,32.58,32.66,20100.0,29.2353,29.2981,29.2263,29.2981,20100.0
2013-02-14 14:45:00,32.67,32.71,32.67,32.7,5900.0,29.3071,29.3429,29.3071,29.334,5900.0
2013-02-14 14:50:00,32.7,32.72,32.7,32.72,8600.0,29.334,29.3519,29.334,29.3519,8600.0
2013-02-14 14:55:00,32.73,32.74,32.69,32.69,7700.0,29.3609,29.3698,29.325,29.325,7700.0
2013-02-14 15:00:00,32.7,32.75,32.69,32.72,47200.0,29.334,29.3788,29.325,29.3519,47200.0
2013-02-14 15:05:00,32.73,32.74,32.72,32.73,7300.0,29.3609,29.3698,29.3519,29.3609,7300.0
2013-02-14 15:10:00,32.73,32.75,32.72,32.73,13600.0,29.3609,29.3788,29.3519,29.3609,13600.0
2013-02-14 15:15:00,32.73,32.76,32.72,32.73,8600.0,29.3609,29.3878,29.3519,29.3609,8600.0
2013-02-14 15:20:00,32.73,32.73,32.71,32.72,13400.0,29.3609,29.3609,29.3429,29.3519,13400.0
2013-02-14 15:25:00,32.73,32.73,32.69,32.7,11100.0,29.3609,29.3609,29.325,29.334,11100.0
2013-02-14 15:30:00,32.7,32.72,32.68,32.69,28400.0,29.334,29.3519,29.316,29.325,28400.0
2013-02-14 15:35:00,32.69,32.71,32.69,32.7,11200.0,29.325,29.3429,29.325,29.334,11200.0
2013-02-14 15:40:00,32.7,32.72,32.67,32.67,13700.0,29.334,29.3519,29.3071,29.3071,13700.0
2013-02-14 15:45:00,32.66,32.7,32.66,32.69,12100.0,29.2981,29.334,29.2981,29.325,12100.0
2013-02-14 15:50:00,32.7,32.7,32.69,32.7,14900.0,29.334,29.334,29.325,29.334,14900.0
2013-02-14 15:55:00,32.7,32.7,32.64,32.65,125600.0,29.334,29.334,29.2801,29.2891,125600.0
2013-02-15 09:30:00,32.64,32.74,32.64,32.66,29600.0,29.2801,29.3698,29.2801,29.2981,29600.0
2013-02-15 09:35:00,32.68,32.74,32.62,32.7,7600.0,29.316,29.3698,29.2622,29.334,7600.0
2013-02-15 09:40:00,32.69,32.74,32.68,32.68,4200.0,29.325,29.3698,29.316,29.316,4200.0
2013-02-15 09:45:00,32.67,32.7,32.63,32.64,6700.0,29.3071,29.334,29.2712,29.2801,6700.0
2013-02-15 09:50:00,32.63,32.7,32.59,32.7,119000.0,29.2712,29.334,29.2353,29.334,119000.0
2013-02-15 09:55:00,32.7,32.74,32.6,32.63,18500.0,29.334,29.3698,29.2443,29.2712,18500.0
2013-02-15 10:00:00,32.65,32.67,32.58,32.63,23000.0,29.2891,29.3071,29.2263,29.2712,23000.0
2013-02-15 10:05:00,32.64,32.65,32.52,32.52,20400.0,29.2801,29.2891,29.1725,29.1725,20400.0
2013-02-15 10:10:00,32.53,32.55,32.51,32.52,7000.0,29.1815,29.1994,29.1635,29.1725,7000.0
2013-02-15 10:15:00,32.53,32.53,32.44,32.48,11700.0,29.1815,29.1815,29.1007,29.1366,11700.0
2013-02-15 10:20:00,32.5,32.5,32.45,32.47,7900.0,29.1546,29.1546,29.1097,29.1276,7900.0
2013-02-15 10:25:00,32.47,32.5,32.41,32.41,27000.0,29.1276,29.1546,29.0738,29.0738,27000.0
2013-02-15 10:30:00,32.42,32.42,32.28,32.29,31400.0,29.0828,29.0828,28.9572,28.9662,31400.0
2013-02-15 10:35:00,32.29,32.31,32.24,32.3,40400.0,28.9662,28.9841,28.9213,28.9751,40400.0
2013-02-15 10:40:00,32.29,32.38,32.24,32.27,33100.0,28.9662,29.0469,28.9213,28.9482,33100.0
2013-02-15 10:45:00,32.27,32.3,32.25,32.28,12400.0,28.9482,28.9751,28.9303,28.9572,12400.0
2013-02-15 10:50:00,32.28,32.28,32.24,32.25,13700.0,28.9572,28.9572,28.9213,28.9303,13700.0
2013-02-15 10:55:00,32.27,32.3,32.24,32.27,10300.0,28.9482,28.9751,28.9213,28.9482,10300.0
2013-02-15 11:00:00,32.28,32.32,32.27,32.27,79500.0,28.9572,28.9931,28.9482,28.9482,79500.0
2013-02-15 11:05:00,32.27,32.36,32.26,32.26,25200.0,28.9482,29.029,28.9393,28.9393,25200.0
2013-02-15 11:10:00,32.27,32.3,32.17,32.23,33500.0,28.9482,28.9751,28.8585,28.9123,33500.0
2013-02-15 11:15:00,32.23,32.26,32.2,32.21,18100.0,28.9123,28.9393,28.8854,28.8944,18100.0
2013-02-15 11:20:00,32.21,32.22,32.16,32.17,16400.0,28.8944,28.9034,28.8495,28.8585,16400.0
2013-02-15 11:25:00,32.17,32.18,32.13,32.15,6500.0,28.8585,28.8675,28.8226,28.8406,6500.0
2013-02-15 11:30:00,32.15,32.16,32.09,32.14,12300.0,28.8406,28.8495,28.7868,28.8316,12300.0
2013-02-15 11:35:00,32.14,32.14,32.12,32.12,1300.0,28.8316,28.8316,28.8137,28.8137,1300.0
2013-02-15 11:40:00,32.13,32.13,32.06,32.09,16500.0,28.8226,28.8226,28.7598,28.7868,16500.0
2013-02-15 11:45:00,32.08,32.11,32.06,32.11,7000.0,28.7778,28.8047,28.7598,28.8047,7000.0
2013-02-15 11:50:00,32.12,32.12,32.01,32.03,16500.0,28.8137,28.8137,28.715,28.7329,16500.0
2013-02-15 11:55:00,32.04,32.04,31.89,31.98,82200.0,28.7419,28.7419,28.6073,28.6881,82200.0
2013-02-15 12:00:00,31.99,32.02,31.92,31.99,56900.0,28.697,28.724,28.6343,28.697,56900.0
2013-02-15 12:05:00,31.98,32.01,31.95,31.97,9200.0,28.6881,28.715,28.6612,28.6791,9200.0
2013-02-15 12:10:00,31.97,31.97,31.85,31.86,17800.0,28.6791,28.6791,28.5715,28.5804,17800.0
2013-02-15 12:15:00,31.87,31.91,31.86,31.89,19300.0,28.5894,28.6253,28.5804,28.6073,19300.0
2013-02-15 12:20:00,31.89,31.97,31.89,31.93,22600.0,28.6073,28.6791,28.6073,28.6432,22600.0
2013-02-15 12:25:00,31.93,31.95,31.87,31.92,13500.0,28.6432,28.6612,28.5894,28.6343,13500.0
2013-02-15 12:30:00,31.91,32.04,31.89,32.04,46000.0,28.6253,28.7419,28.6073,28.7419,46000.0
2013-02-15 12:35:00,32.06,32.12,32.05,32.12,5200.0,28.7598,28.8137,28.7509,28.8137,5200.0
2013-02-15 12:40:00,32.11,32.12,32.09,32.1,5600.0,28.8047,28.8137,28.7868,28.7957,5600.0
2013-02-15 12:45:00,32.1,32.12,32.1,32.1,3900.0,28.7957,28.8137,28.7957,28.7957,3900.0
2013-02-15 12:50:00,32.1,32.1,32.08,32.09,3700.0,28.7957,28.7957,28.7778,28.7868,3700.0
2013-02-15 12:55:00,32.11,32.11,32.09,32.1,4400.0,28.8047,28.8047,28.7868,28.7957,4400.0
2013-02-15 13:00:00,32.1,32.11,32.08,32.08,5200.0,28.7957,28.8047,28.7778,28.7778,5200.0
2013-02-15 13:05:00,32.08,32.09,32.06,32.06,3000.0,28.7778,28.7868,28.7598,28.7598,3000.0
2013-02-15 13:10:00,32.07,32.11,32.07,32.11,4100.0,28.7688,28.8047,28.7688,28.8047,4100.0
2013-02-15 13:15:00,32.1,32.13,32.1,32.11,2700.0,28.7957,28.8226,28.7957,28.8047,2700.0
2013-02-15 13:20:00,32.11,32.11,32.07,32.09,4600.0,28.8047,28.8047,28.7688,28.7868,4600.0
2013-02-15 13:25:00,32.06,32.09,32.06,32.09,1800.0,28.7598,28.7868,28.7598,28.7868,1800.0
2013-02-15 13:30:00,32.06,32.12,32.06,32.09,14300.0,28.7598,28.8137,28.7598,28.7868,14300.0
2013-02-15 13:35:00,32.1,32.12,32.09,32.12,2100.0,28.7957,28.8137,28.7868,28.8137,2100.0
2013-02-15 13:40:00,32.11,32.11,32.1,32.1,2000.0,28.8047,28.8047,28.7957,28.7957,2000.0
2013-02-15 13:45:00,32.1,32.11,32.09,32.1,1300.0,28.7957,28.8047,28.7868,28.7957,1300.0
2013-02-15 13:50:00,32.09,32.11,32.08,32.1,19900.0,28.7868,28.8047,28.7778,28.7957,19900.0
2013-02-15 13:55:00,32.1,32.12,32.1,32.12,2400.0,28.7957,28.8137,28.7957,28.8137,2400.0
2013-02-15 14:00:00,32.12,32.14,32.12,32.14,4600.0,28.8137,28.8316,28.8137,28.8316,4600.0
2013-02-15 14:05:00,32.13,32.18,32.13,32.15,12900.0,28.8226,28.8675,28.8226,28.8406,12900.0
2013-02-15 14:10:00,32.15,32.19,32.15,32.18,13200.0,28.8406,28.8765,28.8406,28.8675,13200.0
2013-02-15 14:15:00,32.18,32.18,32.1,32.1,7000.0,28.8675,28.8675,28.7957,28.7957,7000.0
2013-02-15 14:20:00,32.09,32.1,32.05,32.05,4900.0,28.7868,28.7957,28.7509,28.7509,4900.0
2013-02-15 14:25:00,32.05,32.05,31.99,31.99,7900.0,28.7509,28.7509,28.697,28.697,7900.0
2013-02-15 14:30:00,32.0,32.03,31.99,32.02,3900.0,28.706,28.7329,28.697,28.724,3900.0
2013-02-15 14:35:00,32.01,32.02,31.98,32.02,8600.0,28.715,28.724,28.6881,28.724,8600.0
2013-02-15 14:40:00,32.02,32.05,31.95,31.97,15100.0,28.724,28.7509,28.6612,28.6791,15100.0
2013-02-15 14:45:00,31.97,32.02,31.97,32.0,6300.0,28.6791,28.724,28.6791,28.706,6300.0
2013-02-15 14:50:00,32.01,32.03,32.0,32.02,3100.0,28.715,28.7329,28.706,28.724,3100.0
2013-02-15 14:55:00,32.02,32.06,32.02,32.05,9900.0,28.724,28.7598,28.724,28.7509,9900.0
2013-02-15 15:00:00,32.04,32.1,32.04,32.08,10200.0,28.7419,28.7957,28.7419,28.7778,10200.0
2013-02-15 15:05:00,32.1,32.13,32.07,32.13,7100.0,28.7957,28.8226,28.7688,28.8226,7100.0
2013-02-15 15:10:00,32.13,32.13,32.1,32.11,14000.0,28.8226,28.8226,28.7957,28.8047,14000.0
2013-02-15 15:15:00,32.12,32.14,32.11,32.12,8200.0,28.8137,28.8316,28.8047,28.8137,8200.0
2013-02-15 15:20:00,32.12,32.12,32.11,32.12,6400.0,28.8137,28.8137,28.8047,28.8137,6400.0
2013-02-15 15:25:00,32.12,32.13,32.06,32.07,19000.0,28.8137,28.8226,28.7598,28.7688,19000.0
2013-02-15 15:30:00,32.07,32.07,32.05,32.07,9100.0,28.7688,28.7688,28.7509,28.7688,9100.0
2013-02-15 15:35:00,32.07,32.14,32.07,32.11,10400.0,28.7688,28.8316,28.7688,28.8047,10400.0
2013-02-15 15:40:00,32.12,32.16,32.08,32.15,35000.0,28.8137,28.8495,28.7778,28.8406,35000.0
2013-02-15 15:45:00,32.16,32.18,32.14,32.18,24200.0,28.8495,28.8675,28.8316,28.8675,24200.0
2013-02-15 15:50:00,32.17,32.29,32.14,32.27,112500.0,28.8585,28.9662,28.8316,28.9482,112500.0
2013-02-15 15:55:00,32.27,32.29,32.21,32.24,50500.0,28.9482,28.9662,28.8944,28.9213,50500.0
2013-02-19 09:30:00,32.26,32.34,32.16,32.3,16300.0,28.9393,29.011,28.8495,28.9751,16300.0
2013-02-19 09:35:00,32.26,32.44,32.25,32.42,9200.0,28.9393,29.1007,28.9303,29.0828,9200.0
2013-02-19 09:40:00,32.43,32.55,32.43,32.55,23100.0,29.0918,29.1994,29.0918,29.1994,23100.0
2013-02-19 09:45:00,32.52,32.69,32.49,32.64,10700.0,29.1725,29.325,29.1456,29.2801,10700.0
2013-02-19 09:50:00,32.62,32.64,32.53,32.6,31100.0,29.2622,29.2801,29.1815,29.2443,31100.0
2013-02-19 09:55:00,32.6,32.62,32.54,32.62,4800.0,29.2443,29.2622,29.1904,29.2622,4800.0
2013-02-19 10:00:00,32.59,32.62,32.52,32.59,23800.0,29.2353,29.2622,29.1725,29.2353,23800.0
2013-02-19 10:05:00,32.58,32.58,32.56,32.57,2900.0,29.2263,29.2263,29.2084,29.2173,2900.0
2013-02-19 10:10:00,32.54,32.54,32.47,32.47,24200.0,29.1904,29.1904,29.1276,29.1276,24200.0
2013-02-19 10:15:00,32.47,32.58,32.46,32.51,25500.0,29.1276,29.2263,29.1187,29.1635,25500.0
2013-02-19 10:20:00,32.53,32.56,32.5,32.54,14500.0,29.1815,29.2084,29.1546,29.1904,14500.0
2013-02-19 10:25:00,32.54,32.55,32.49,32.5,18000.0,29.1904,29.1994,29.1456,29.1546,18000.0
2013-02-19 10:30:00,32.52,32.55,32.51,32.51,5300.0,29.1725,29.1994,29.1635,29.1635,5300.0
2013-02-19 10:35:00,32.5,32.55,32.49,32.55,15000.0,29.1546,29.1994,29.1456,29.1994,15000.0
2013-02-19 10:40:00,32.55,32.57,32.54,32.54,2600.0,29.1994,29.2173,29.1904,29.1904,2600.0
2013-02-19 10:45:00,32.57,32.61,32.55,32.59,18500.0,29.2173,29.2532,29.1994,29.2353,18500.0
2013-02-19 10:50:00,32.58,32.6,32.52,32.52,9300.0,29.2263,29.2443,29.1725,29.1725,9300.0
2013-02-19 10:55:00,32.52,32.61,32.5,32.58,74100.0,29.1725,29.2532,29.1546,29.2263,74100.0
2013-02-19 11:00:00,32.57,32.57,32.52,32.52,8000.0,29.2173,29.2173,29.1725,29.1725,8000.0
2013-02-19 11:05:00,32.52,32.53,32.51,32.53,10800.0,29.1725,29.1815,29.1635,29.1815,10800.0
2013-02-19 11:10:00,32.53,32.53,32.5,32.5,4900.0,29.1815,29.1815,29.1546,29.1546,4900.0
2013-02-19 11:15:00,32.5,32.51,32.5,32.51,2000.0,29.1546,29.1635,29.1546,29.1635,2000.0
2013-02-19 11:20:00,32.52,32.55,32.51,32.55,2800.0,29.1725,29.1994,29.1635,29.1994,2800.0
2013-02-19 11:25:00,32.56,32.6,32.54,32.59,16400.0,29.2084,29.2443,29.1904,29.2353,16400.0
2013-02-19 11:30:00,32.61,32.62,32.54,32.56,143300.0,29.2532,29.2622,29.1904,29.2084,143300.0
2013-02-19 11:35:00,32.57,32.57,32.54,32.57,49800.0,29.2173,29.2173,29.1904,29.2173,49800.0
2013-02-19 11:40:00,32.57,32.62,32.57,32.62,5300.0,29.2173,29.2622,29.2173,29.2622,5300.0
2013-02-19 11:45:00,32.62,32.65,32.62,32.65,1500.0,29.2622,29.2891,29.2622,29.2891,1500.0
2013-02-19 11:50:00,32.66,32.67,32.61,32.62,7300.0,29.2981,29.3071,29.2532,29.2622,7300.0
2013-02-19 11:55:00,32.64,32.64,32.59,32.61,29300.0,29.2801,29.2801,29.2353,29.2532,29300.0
2013-02-19 12:00:00,32.61,32.63,32.58,32.59,16800.0,29.2532,29.2712,29.2263,29.2353,16800.0
2013-02-19 12:05:00,32.58,32.59,32.53,32.56,8800.0,29.2263,29.2353,29.1815,29.2084,8800.0
2013-02-19 12:10:00,32.55,32.66,32.55,32.64,173800.0,29.1994,29.2981,29.1994,29.2801,173800.0
2013-02-19 12:15:00,32.63,32.67,32.63,32.67,3100.0,29.2712,29.3071,29.2712,29.3071,3100.0
2013-02-19 12:20:00,32.67,32.71,32.67,32.7,8200.0,29.3071,29.3429,29.3071,29.334,8200.0
2013-02-19 12:25:00,32.68,32.69,32.67,32.68,3300.0,29.316,29.325,29.3071,29.316,3300.0
2013-02-19 12:30:00,32.67,32.68,32.66,32.67,4800.0,29.3071,29.316,29.2981,29.3071,4800.0
2013-02-19 12:35:00,32.68,32.74,32.67,32.72,47100.0,29.316,29.3698,29.3071,29.3519,47100.0
2013-02-19 12:40:00,32.72,32.8,32.72,32.8,22800.0,29.3519,29.4237,29.3519,29.4237,22800.0
2013-02-19 12:45:00,32.79,32.79,32.73,32.74,6300.0,29.4147,29.4147,29.3609,29.3698,6300.0
2013-02-19 12:50:00,32.74,32.75,32.74,32.75,700.0,29.3698,29.3788,29.3698,29.3788,700.0
2013-02-19 12:55:00,32.75,32.81,32.75,32.78,17600.0,29.3788,29.4326,29.3788,29.4057,17600.0
2013-02-19 13:00:00,32.78,32.79,32.76,32.77,3200.0,29.4057,29.4147,29.3878,29.3968,3200.0
2013-02-19 13:05:00,32.77,32.78,32.76,32.76,9500.0,29.3968,29.4057,29.3878,29.3878,9500.0
2013-02-19 13:10:00,32.76,32.77,32.75,32.75,3500.0,29.3878,29.3968,29.3788,29.3788,3500.0
2013-02-19 13:15:00,32.76,32.79,32.75,32.79,6300.0,29.3878,29.4147,29.3788,29.4147,6300.0
2013-02-19 13:20:00,32.78,32.79,32.76,32.76,14600.0,29.4057,29.4147,29.3878,29.3878,14600.0
2013-02-19 13:25:00,32.77,32.79,32.75,32.75,14000.0,29.3968,29.4147,29.3788,29.3788,14000.0
2013-02-19 13:30:00,32.76,32.8,32.75,32.79,16200.0,29.3878,29.4237,29.3788,29.4147,16200.0
2013-02-19 13:35:00,32.79,32.82,32.78,32.82,26600.0,29.4147,29.4416,29.4057,29.4416,26600.0
2013-02-19 13:40:00,32.82,32.88,32.82,32.86,142300.0,29.4416,29.4954,29.4416,29.4775,142300.0
2013-02-19 13:45:00,32.86,32.87,32.86,32.86,3400.0,29.4775,29.4865,29.4775,29.4775,3400.0
2013-02-19 13:50:00,32.87,32.93,32.86,32.93,40200.0,29.4865,29.5403,29.4775,29.5403,40200.0
2013-02-19 13:55:00,32.93,32.99,32.93,32.99,27000.0,29.5403,29.5941,29.5403,29.5941,27000.0
2013-02-19 14:00:00,32.98,32.98,32.81,32.81,29500.0,29.5851,29.5851,29.4326,29.4326,29500.0
2013-02-19 14:05:00,32.81,32.84,32.76,32.76,30600.0,29.4326,29.4596,29.3878,29.3878,30600.0
2013-02-19 14:10:00,32.76,32.78,32.74,32.75,68000.0,29.3878,29.4057,29.3698,29.3788,68000.0
2013-02-19 14:15:00,32.76,32.76,32.74,32.74,6600.0,29.3878,29.3878,29.3698,29.3698,6600.0
2013-02-19 14:20:00,32.75,32.77,32.75,32.77,7700.0,29.3788,29.3968,29.3788,29.3968,7700.0
2013-02-19 14:25:00,32.77,32.78,32.76,32.76,11100.0,29.3968,29.4057,29.3878,29.3878,11100.0
2013-02-19 14:30:00,32.76,32.78,32.74,32.74,8900.0,29.3878,29.4057,29.3698,29.3698,8900.0
2013-02-19 14:35:00,32.73,32.74,32.7,32.7,7400.0,29.3609,29.3698,29.334,29.334,7400.0
2013-02-19 14:40:00,32.7,32.73,32.69,32.69,19900.0,29.334,29.3609,29.325,29.325,19900.0
2013-02-19 14:45:00,32.69,32.7,32.68,32.69,10300.0,29.325,29.334,29.316,29.325,10300.0
2013-02-19 14:50:00,32.69,32.7,32.67,32.67,11900.0,29.325,29.334,29.3071,29.3071,11900.0
2013-02-19 14:55:00,32.67,32.71,32.59,32.69,51100.0,29.3071,29.3429,29.2353,29.325,51100.0
2013-02-19 15:00:00,32.69,32.69,32.54,32.6,67400.0,29.325,29.325,29.1904,29.2443,67400.0
2013-02-19 15:05:00,32.6,32.66,32.6,32.66,12100.0,29.2443,29.2981,29.2443,29.2981,12100.0
2013-02-19 15:10:00,32.65,32.76,32.65,32.76,9600.0,29.2891,29.3878,29.2891,29.3878,9600.0
2013-02-19 15:15:00,32.76,32.79,32.76,32.76,15200.0,29.3878,29.4147,29.3878,29.3878,15200.0
2013-02-19 15:20:00,32.77,32.79,32.76,32.78,9700.0,29.3968,29.4147,29.3878,29.4057,9700.0
2013-02-19 15:25:00,32.78,32.79,32.75,32.75,13500.0,29.4057,29.4147,29.3788,29.3788,13500.0
2013-02-19 15:30:00,32.75,32.78,32.74,32.77,19300.0,29.3788,29.4057,29.3698,29.3968,19300.0
2013-02-19 15:35:00,32.78,32.79,32.77,32.77,9100.0,29.4057,29.4147,29.3968,29.3968,9100.0
2013-02-19 15:40:00,32.77,32.84,32.77,32.79,22700.0,29.3968,29.4596,29.3968,29.4147,22700.0
2013-02-19 15:45:00,32.79,32.82,32.75,32.75,41400.0,29.4147,29.4416,29.3788,29.3788,41400.0
2013-02-19 15:50:00,32.75,32.78,32.74,32.76,73600.0,29.3788,29.4057,29.3698,29.3878,73600.0
2013-02-19 15:55:00,32.75,32.77,32.71,32.72,88600.0,29.3788,29.3968,29.3429,29.3519,88600.0
2013-02-20 09:30:00,32.71,32.77,32.68,32.72,14700.0,29.3429,29.3968,29.316,29.3519,14700.0
2013-02-20 09:35:00,32.71,32.71,32.48,32.58,10300.0,29.3429,29.3429,29.1366,29.2263,10300.0
2013-02-20 09:40:00,32.58,32.62,32.38,32.43,16100.0,29.2263,29.2622,29.0469,29.0918,16100.0
2013-02-20 09:45:00,32.41,32.53,32.41,32.49,12800.0,29.0738,29.1815,29.0738,29.1456,12800.0
2013-02-20 09:50:00,32.49,32.53,32.42,32.42,9800.0,29.1456,29.1815,29.0828,29.0828,9800.0
2013-02-20 09:55:00,32.41,32.43,32.41,32.41,3500.0,29.0738,29.0918,29.0738,29.0738,3500.0
2013-02-20 10:00:00,32.42,32.43,32.34,32.34,5800.0,29.0828,29.0918,29.011,29.011,5800.0
2013-02-20 10:05:00,32.34,32.39,32.34,32.36,5000.0,29.011,29.0559,29.011,29.029,5000.0
2013-02-20 10:10:00,32.36,32.43,32.35,32.43,3700.0,29.029,29.0918,29.02,29.0918,3700.0
2013-02-20 10:15:00,32.43,32.47,32.42,32.44,24900.0,29.0918,29.1276,29.0828,29.1007,24900.0
2013-02-20 10:20:00,32.44,32.49,32.44,32.49,23500.0,29.1007,29.1456,29.1007,29.1456,23500.0
2013-02-20 10:25:00,32.49,32.65,32.46,32.62,13700.0,29.1456,29.2891,29.1187,29.2622,13700.0
2013-02-20 10:30:00,32.61,32.66,32.54,32.54,15500.0,29.2532,29.2981,29.1904,29.1904,15500.0
2013-02-20 10:35:00,32.54,32.56,32.51,32.56,13500.0,29.1904,29.2084,29.1635,29.2084,13500.0
2013-02-20 10:40:00,32.56,32.62,32.55,32.55,48600.0,29.2084,29.2622,29.1994,29.1994,48600.0
2013-02-20 10:45:00,32.56,32.6,32.53,32.54,52200.0,29.2084,29.2443,29.1815,29.1904,52200.0
2013-02-20 10:50:00,32.55,32.57,32.55,32.57,7600.0,29.1994,29.2173,29.1994,29.2173,7600.0
2013-02-20 10:55:00,32.57,32.57,32.52,32.54,15400.0,29.2173,29.2173,29.1725,29.1904,15400.0
2013-02-20 11:00:00,32.53,32.53,32.48,32.5,47000.0,29.1815,29.1815,29.1366,29.1546,47000.0
2013-02-20 11:05:00,32.48,32.49,32.42,32.44,5200.0,29.1366,29.1456,29.0828,29.1007,5200.0
2013-02-20 11:10:00,32.43,32.45,32.29,32.36,38000.0,29.0918,29.1097,28.9662,29.029,38000.0
2013-02-20 11:15:00,32.35,32.37,32.32,32.34,4700.0,29.02,29.0379,28.9931,29.011,4700.0
2013-02-20 11:20:00,32.35,32.42,32.33,32.41,15600.0,29.02,29.0828,29.002,29.0738,15600.0
2013-02-20 11:25:00,32.41,32.42,32.35,32.36,14800.0,29.0738,29.0828,29.02,29.029,14800.0
2013-02-20 11:30:00,32.35,32.39,32.35,32.35,12700.0,29.02,29.0559,29.02,29.02,12700.0
2013-02-20 11:35:00,32.35,32.36,32.15,32.15,18000.0,29.02,29.029,28.8406,28.8406,18000.0
2013-02-20 11:40:00,32.15,32.2,32.07,32.08,11800.0,28.8406,28.8854,28.7688,28.7778,11800.0
2013-02-20 11:45:00,32.08,32.2,32.06,32.19,18700.0,28.7778,28.8854,28.7598,28.8765,18700.0
2013-02-20 11:50:00,32.19,32.2,32.17,32.18,4400.0,28.8765,28.8854,28.8585,28.8675,4400.0
2013-02-20 11:55:00,32.18,32.2,32.17,32.2,2700.0,28.8675,28.8854,28.8585,28.8854,2700.0
2013-02-20 12:00:00,32.19,32.2,32.14,32.15,5900.0,28.8765,28.8854,28.8316,28.8406,5900.0
2013-02-20 12:05:00,32.15,32.16,32.11,32.14,6600.0,28.8406,28.8495,28.8047,28.8316,6600.0
2013-02-20 12:10:00,32.15,32.17,32.12,32.12,8500.0,28.8406,28.8585,28.8137,28.8137,8500.0
2013-02-20 12:15:00,32.13,32.14,32.08,32.1,7100.0,28.8226,28.8316,28.7778,28.7957,7100.0
2013-02-20 12:20:00,32.1,32.11,32.07,32.09,7900.0,28.7957,28.8047,28.7688,28.7868,7900.0
2013-02-20 12:25:00,32.11,32.14,32.1,32.1,9200.0,28.8047,28.8316,28.7957,28.7957,9200.0
2013-02-20 12:30:00,32.11,32.12,32.07,32.08,12000.0,28.8047,28.8137,28.7688,28.7778,12000.0
2013-02-20 12:35:00,32.08,32.15,32.08,32.12,6500.0,28.7778,28.8406,28.7778,28.8137,6500.0
2013-02-20 12:40:00,32.12,32.12,32.08,32.11,4600.0,28.8137,28.8137,28.7778,28.8047,4600.0
2013-02-20 12:45:00,32.1,32.13,32.09,32.09,3800.0,28.7957,28.8226,28.7868,28.7868,3800.0
2013-02-20 12:50:00,32.08,32.12,32.07,32.1,6700.0,28.7778,28.8137,28.7688,28.7957,6700.0
2013-02-20 12:55:00,32.1,32.1,32.06,32.06,5000.0,28.7957,28.7957,28.7598,28.7598,5000.0
2013-02-20 13:00:00,32.05,32.07,32.04,32.04,2900.0,28.7509,28.7688,28.7419,28.7419,2900.0
2013-02-20 13:05:00,32.05,32.12,32.04,32.07,53600.0,28.7509,28.8137,28.7419,28.7688,53600.0
2013-02-20 13:10:00,32.07,32.09,32.01,32.09,19100.0,28.7688,28.7868,28.715,28.7868,19100.0
2013-02-20 13:15:00,32.09,32.12,32.09,32.12,8100.0,28.7868,28.8137,28.7868,28.8137,8100.0
2013-02-20 13:20:00,32.12,32.17,32.12,32.14,13600.0,28.8137,28.8585,28.8137,28.8316,13600.0
2013-02-20 13:25:00,32.14,32.14,32.12,32.12,3300.0,28.8316,28.8316,28.8137,28.8137,3300.0
2013-02-20 13:30:00,32.12,32.13,32.08,32.09,7700.0,28.8137,28.8226,28.7778,28.7868,7700.0
2013-02-20 13:35:00,32.08,32.11,32.08,32.1,4100.0,28.7778,28.8047,28.7778,28.7957,4100.0
2013-02-20 13:40:00,32.11,32.13,32.09,32.11,8300.0,28.8047,28.8226,28.7868,28.8047,8300.0
2013-02-20 13:45:00,32.1,32.1,32.08,32.1,2100.0,28.7957,28.7957,28.7778,28.7957,2100.0
2013-02-20 13:50:00,32.08,32.08,32.02,32.02,6200.0,28.7778,28.7778,28.724,28.724,6200.0
2013-02-20 13:55:00,32.01,32.02,32.0,32.01,2600.0,28.715,28.724,28.706,28.715,2600.0
2013-02-20 14:00:00,32.0,32.0,31.8,31.93,30500.0,28.706,28.706,28.5266,28.6432,30500.0
2013-02-20 14:05:00,31.94,32.01,31.89,31.89,28700.0,28.6522,28.715,28.6073,28.6073,28700.0
2013-02-20 14:10:00,31.9,31.94,31.84,31.86,19900.0,28.6163,28.6522,28.5625,28.5804,19900.0
2013-02-20 14:15:00,31.85,31.95,31.84,31.93,12600.0,28.5715,28.6612,28.5625,28.6432,12600.0
2013-02-20 14:20:00,31.91,31.92,31.86,31.86,4700.0,28.6253,28.6343,28.5804,28.5804,4700.0
2013-02-20 14:25:00,31.86,31.91,31.86,31.88,24300.0,28.5804,28.6253,28.5804,28.5984,24300.0
2013-02-20 14:30:00,31.87,31.88,31.84,31.85,13400.0,28.5894,28.5984,28.5625,28.5715,13400.0
2013-02-20 14:35:00,31.85,31.9,31.81,31.9,6900.0,28.5715,28.6163,28.5356,28.6163,6900.0
2013-02-20 14:40:00,31.89,31.89,31.82,31.85,7700.0,28.6073,28.6073,28.5445,28.5715,7700.0
2013-02-20 14:45:00,31.85,31.86,31.72,31.73,15900.0,28.5715,28.5804,28.4548,28.4638,15900.0
2013-02-20 14:50:00,31.72,31.75,31.65,31.7,16700.0,28.4548,28.4818,28.392,28.4369,16700.0
2013-02-20 14:55:00,31.7,31.72,31.65,31.7,26900.0,28.4369,28.4548,28.392,28.4369,26900.0
2013-02-20 15:00:00,31.69,31.71,31.62,31.63,40700.0,28.4279,28.4459,28.3651,28.3741,40700.0
2013-02-20 15:05:00,31.64,31.67,31.58,31.66,21400.0,28.3831,28.41,28.3293,28.401,21400.0
2013-02-20 15:10:00,31.66,31.7,31.63,31.68,85000.0,28.401,28.4369,28.3741,28.419,85000.0
2013-02-20 15:15:00,31.68,31.74,31.67,31.72,19900.0,28.419,28.4728,28.41,28.4548,19900.0
2013-02-20 15:20:00,31.7,31.76,31.65,31.76,35200.0,28.4369,28.4907,28.392,28.4907,35200.0
2013-02-20 15:25:00,31.75,31.78,31.73,31.75,43400.0,28.4818,28.5087,28.4638,28.4818,43400.0
2013-02-20 15:30:00,31.76,31.77,31.64,31.65,23400.0,28.4907,28.4997,28.3831,28.392,23400.0
2013-02-20 15:35:00,31.66,31.69,31.64,31.64,47700.0,28.401,28.4279,28.3831,28.3831,47700.0
2013-02-20 15:40:00,31.65,31.66,31.63,31.65,36300.0,28.392,28.401,28.3741,28.392,36300.0
2013-02-20 15:45:00,31.65,31.66,31.52,31.52,74500.0,28.392,28.401,28.2754,28.2754,74500.0
2013-02-20 15:50:00,31.53,31.53,31.45,31.48,79000.0,28.2844,28.2844,28.2126,28.2395,79000.0
2013-02-20 15:55:00,31.48,31.53,31.47,31.53,108500.0,28.2395,28.2844,28.2306,28.2844,108500.0
2013-02-21 09:30:00,31.58,31.62,31.26,31.41,56400.0,28.3293,28.3651,28.0422,28.1768,56400.0
2013-02-21 09:35:00,31.37,31.4,31.25,31.34,30900.0,28.1409,28.1678,28.0332,28.114,30900.0
2013-02-21 09:40:00,31.39,31.42,31.3,31.33,22900.0,28.1588,28.1857,28.0781,28.105,22900.0
2013-02-21 09:45:00,31.27,31.33,31.17,31.33,39300.0,28.0512,28.105,27.9615,28.105,39300.0
2013-02-21 09:50:00,31.32,31.32,31.09,31.14,30600.0,28.096,28.096,27.8897,27.9345,30600.0
2013-02-21 09:55:00,31.14,31.22,31.09,31.2,23400.0,27.9345,28.0063,27.8897,27.9884,23400.0
2013-02-21 10:00:00,31.19,31.19,30.96,30.98,34100.0,27.9794,27.9794,27.7731,27.791,34100.0
2013-02-21 10:05:00,30.99,31.02,30.91,31.02,183000.0,27.8,27.8269,27.7282,27.8269,183000.0
2013-02-21 10:10:00,31.02,31.07,31.0,31.01,52600.0,27.8269,27.8717,27.809,27.8179,52600.0
2013-02-21 10:15:00,31.01,31.03,31.0,31.01,36700.0,27.8179,27.8359,27.809,27.8179,36700.0
2013-02-21 10:20:00,31.01,31.01,30.87,30.88,48300.0,27.8179,27.8179,27.6923,27.7013,48300.0
2013-02-21 10:25:00,30.88,31.03,30.85,31.03,48900.0,27.7013,27.8359,27.6744,27.8359,48900.0
2013-02-21 10:30:00,31.03,31.12,31.0,31.09,84600.0,27.8359,27.9166,27.809,27.8897,84600.0
2013-02-21 10:35:00,31.09,31.11,30.95,30.97,26300.0,27.8897,27.9076,27.7641,27.782,26300.0
2013-02-21 10:40:00,30.97,31.06,30.95,31.05,9600.0,27.782,27.8628,27.7641,27.8538,9600.0
2013-02-21 10:45:00,31.05,31.09,30.95,30.95,18200.0,27.8538,27.8897,27.7641,27.7641,18200.0
2013-02-21 10:50:00,30.94,31.01,30.89,30.95,15800.0,27.7551,27.8179,27.7103,27.7641,15800.0
2013-02-21 10:55:00,30.96,31.0,30.95,31.0,6500.0,27.7731,27.809,27.7641,27.809,6500.0
2013-02-21 11:00:00,31.0,31.0,30.95,30.97,21400.0,27.809,27.809,27.7641,27.782,21400.0
2013-02-21 11:05:00,30.98,31.0,30.98,31.0,4900.0,27.791,27.809,27.791,27.809,4900.0
2013-02-21 11:10:00,31.0,31.0,30.74,30.75,27700.0,27.809,27.809,27.5757,27.5847,27700.0
2013-02-21 11:15:00,30.76,30.89,30.7,30.84,25900.0,27.5937,27.7103,27.5398,27.6654,25900.0
2013-02-21 11:20:00,30.83,30.83,30.77,30.77,16500.0,27.6565,27.6565,27.6026,27.6026,16500.0
2013-02-21 11:25:00,30.76,30.79,30.67,30.67,15600.0,27.5937,27.6206,27.5129,27.5129,15600.0
2013-02-21 11:30:00,30.69,30.74,30.65,30.73,18700.0,27.5309,27.5757,27.495,27.5667,18700.0
2013-02-21 11:35:00,30.73,30.83,30.73,30.83,18200.0,27.5667,27.6565,27.5667,27.6565,18200.0
2013-02-21 11:40:00,30.82,30.89,30.8,30.84,11800.0,27.6475,27.7103,27.6295,27.6654,11800.0
2013-02-21 11:45:00,30.83,30.87,30.8,30.87,9300.0,27.6565,27.6923,27.6295,27.6923,9300.0
2013-02-21 11:50:00,30.86,30.97,30.86,30.95,19400.0,27.6834,27.782,27.6834,27.7641,19400.0
2013-02-21 11:55:00,30.95,30.96,30.92,30.95,17400.0,27.7641,27.7731,27.7372,27.7641,17400.0
2013-02-21 12:00:00,30.95,30.96,30.86,30.86,42300.0,27.7641,27.7731,27.6834,27.6834,42300.0
2013-02-21 12:05:00,30.89,30.91,30.84,30.9,11400.0,27.7103,27.7282,27.6654,27.7192,11400.0
2013-02-21 12:10:00,30.9,30.91,30.89,30.91,18200.0,27.7192,27.7282,27.7103,27.7282,18200.0
2013-02-21 12:15:00,30.92,30.93,30.87,30.9,32700.0,27.7372,27.7462,27.6923,27.7192,32700.0
2013-02-21 12:20:00,30.9,30.92,30.88,30.88,17600.0,27.7192,27.7372,27.7013,27.7013,17600.0
2013-02-21 12:25:00,30.88,30.88,30.82,30.88,19300.0,27.7013,27.7013,27.6475,27.7013,19300.0
2013-02-21 12:30:00,30.88,30.91,30.83,30.87,20800.0,27.7013,27.7282,27.6565,27.6923,20800.0
2013-02-21 12:35:00,30.88,30.9,30.86,30.9,16500.0,27.7013,27.7192,27.6834,27.7192,16500.0
2013-02-21 12:40:00,30.9,30.9,30.88,30.88,9700.0,27.7192,27.7192,27.7013,27.7013,9700.0
2013-02-21 12:45:00,30.88,30.89,30.85,30.85,9600.0,27.7013,27.7103,27.6744,27.6744,9600.0
2013-02-21 12:50:00,30.85,30.85,30.8,30.82,14000.0,27.6744,27.6744,27.6295,27.6475,14000.0
2013-02-21 12:55:00,30.82,30.83,30.78,30.8,36600.0,27.6475,27.6565,27.6116,27.6295,36600.0
2013-02-21 13:00:00,30.8,30.81,30.78,30.8,19200.0,27.6295,27.6385,27.6116,27.6295,19200.0
2013-02-21 13:05:00,30.81,30.84,30.81,30.84,4100.0,27.6385,27.6654,27.6385,27.6654,4100.0
2013-02-21 13:10:00,30.85,30.86,30.82,30.82,15200.0,27.6744,27.6834,27.6475,27.6475,15200.0
2013-02-21 13:15:00,30.83,30.84,30.8,30.81,28900.0,27.6565,27.6654,27.6295,27.6385,28900.0
2013-02-21 13:20:00,30.81,30.88,30.8,30.85,17400.0,27.6385,27.7013,27.6295,27.6744,17400.0
2013-02-21 13:25:00,30.84,30.87,30.83,30.85,24400.0,27.6654,27.6923,27.6565,27.6744,24400.0
2013-02-21 13:30:00,30.85,30.86,30.84,30.84,54500.0,27.6744,27.6834,27.6654,27.6654,54500.0
2013-02-21 13:35:00,30.83,30.87,30.82,30.87,38400.0,27.6565,27.6923,27.6475,27.6923,38400.0
2013-02-21 13:40:00,30.85,30.86,30.84,30.86,26200.0,27.6744,27.6834,27.6654,27.6834,26200.0
2013-02-21 13:45:00,30.87,30.87,30.84,30.85,8400.0,27.6923,27.6923,27.6654,27.6744,8400.0
2013-02-21 13:50:00,30.85,30.85,30.8,30.81,9400.0,27.6744,27.6744,27.6295,27.6385,9400.0
2013-02-21 13:55:00,30.82,30.87,30.82,30.87,9800.0,27.6475,27.6923,27.6475,27.6923,9800.0
2013-02-21 14:00:00,30.87,30.87,30.81,30.81,13200.0,27.6923,27.6923,27.6385,27.6385,13200.0
2013-02-21 14:05:00,30.81,30.81,30.77,30.77,6600.0,27.6385,27.6385,27.6026,27.6026,6600.0
2013-02-21 14:10:00,30.77,30.78,30.76,30.78,4100.0,27.6026,27.6116,27.5937,27.6116,4100.0
2013-02-21 14:15:00,30.78,30.8,30.78,30.78,12400.0,27.6116,27.6295,27.6116,27.6116,12400.0
2013-02-21 14:20:00,30.78,30.78,30.75,30.75,8300.0,27.6116,27.6116,27.5847,27.5847,8300.0
2013-02-21 14:25:00,30.76,30.76,30.73,30.75,13400.0,27.5937,27.5937,27.5667,27.5847,13400.0
2013-02-21 14:30:00,30.75,30.78,30.75,30.78,10000.0,27.5847,27.6116,27.5847,27.6116,10000.0
2013-02-21 14:35:00,30.78,30.78,30.76,30.76,5200.0,27.6116,27.6116,27.5937,27.5937,5200.0
2013-02-21 14:40:00,30.77,30.8,30.76,30.8,18300.0,27.6026,27.6295,27.5937,27.6295,18300.0
2013-02-21 14:45:00,30.8,30.8,30.78,30.78,5300.0,27.6295,27.6295,27.6116,27.6116,5300.0
2013-02-21 14:50:00,30.78,30.78,30.77,30.77,12100.0,27.6116,27.6116,27.6026,27.6026,12100.0
2013-02-21 14:55:00,30.78,30.86,30.78,30.86,12800.0,27.6116,27.6834,27.6116,27.6834,12800.0
2013-02-21 15:00:00,30.87,30.93,30.84,30.92,33100.0,27.6923,27.7462,27.6654,27.7372,33100.0
2013-02-21 15:05:00,30.92,31.03,30.91,31.0,67400.0,27.7372,27.8359,27.7282,27.809,67400.0
2013-02-21 15:10:00,31.01,31.03,30.99,31.03,123200.0,27.8179,27.8359,27.8,27.8359,123200.0
2013-02-21 15:15:00,31.03,31.03,30.97,30.98,46700.0,27.8359,27.8359,27.782,27.791,46700.0
2013-02-21 15:20:00,30.98,31.03,30.93,31.0,36700.0,27.791,27.8359,27.7462,27.809,36700.0
2013-02-21 15:25:00,31.0,31.07,31.0,31.07,21300.0,27.809,27.8717,27.809,27.8717,21300.0
2013-02-21 15:30:00,31.07,31.07,31.03,31.03,17800.0,27.8717,27.8717,27.8359,27.8359,17800.0
2013-02-21 15:35:00,31.03,31.04,31.01,31.02,14300.0,27.8359,27.8448,27.8179,27.8269,14300.0
2013-02-21 15:40:00,31.03,31.03,30.97,31.01,21500.0,27.8359,27.8359,27.782,27.8179,21500.0
2013-02-21 15:45:00,31.0,31.04,30.98,31.01,24100.0,27.809,27.8448,27.791,27.8179,24100.0
2013-02-21 15:50:00,31.01,31.04,31.01,31.02,40000.0,27.8179,27.8448,27.8179,27.8269,40000.0
2013-02-21 15:55:00,31.02,31.03,30.96,31.02,92700.0,27.8269,27.8359,27.7731,27.8269,92700.0
2013-02-22 09:30:00,30.95,31.8,30.95,31.74,28800.0,27.7641,28.5266,27.7641,28.4728,28800.0
2013-02-22 09:35:00,31.71,31.76,31.52,31.53,22700.0,28.4459,28.4907,28.2754,28.2844,22700.0
2013-02-22 09:40:00,31.53,31.58,31.42,31.44,16300.0,28.2844,28.3293,28.1857,28.2037,16300.0
2013-02-22 09:45:00,31.48,31.48,31.33,31.33,10600.0,28.2395,28.2395,28.105,28.105,10600.0
2013-02-22 09:50:00,31.35,31.44,31.32,31.35,54200.0,28.1229,28.2037,28.096,28.1229,54200.0
2013-02-22 09:55:00,31.36,31.49,31.34,31.36,21000.0,28.1319,28.2485,28.114,28.1319,21000.0
2013-02-22 10:00:00,31.37,31.4,31.23,31.26,22500.0,28.1409,28.1678,28.0153,28.0422,22500.0
2013-02-22 10:05:00,31.23,31.39,31.23,31.36,41300.0,28.0153,28.1588,28.0153,28.1319,41300.0
2013-02-22 10:10:00,31.34,31.35,31.29,31.32,15600.0,28.114,28.1229,28.0691,28.096,15600.0
2013-02-22 10:15:00,31.28,31.33,31.26,31.33,17400.0,28.0601,28.105,28.0422,28.105,17400.0
2013-02-22 10:20:00,31.33,31.37,31.29,31.29,16000.0,28.105,28.1409,28.0691,28.0691,16000.0
2013-02-22 10:25:00,31.29,31.3,31.28,31.3,7000.0,28.0691,28.0781,28.0601,28.0781,7000.0
2013-02-22 10:30:00,31.29,31.34,31.22,31.33,37600.0,28.0691,28.114,28.0063,28.105,37600.0
2013-02-22 10:35:00,31.31,31.36,31.28,31.28,12900.0,28.087,28.1319,28.0601,28.0601,12900.0
2013-02-22 10:40:00,31.27,31.27,31.06,31.1,58700.0,28.0512,28.0512,27.8628,27.8987,58700.0
2013-02-22 10:45:00,31.1,31.2,31.1,31.15,64500.0,27.8987,27.9884,27.8987,27.9435,64500.0
2013-02-22 10:50:00,31.15,31.23,31.15,31.22,12600.0,27.9435,28.0153,27.9435,28.0063,12600.0
2013-02-22 10:55:00,31.2,31.26,31.09,31.1,18700.0,27.9884,28.0422,27.8897,27.8987,18700.0
2013-02-22 11:00:00,31.1,31.16,31.09,31.1,10300.0,27.8987,27.9525,27.8897,27.8987,10300.0
2013-02-22 11:05:00,31.11,31.12,31.08,31.08,11300.0,27.9076,27.9166,27.8807,27.8807,11300.0
2013-02-22 11:10:00,31.06,31.09,31.05,31.05,14000.0,27.8628,27.8897,27.8538,27.8538,14000.0
2013-02-22 11:15:00,31.05,31.05,31.0,31.0,13200.0,27.8538,27.8538,27.809,27.809,13200.0
2013-02-22 11:20:00,31.01,31.08,31.0,31.08,4500.0,27.8179,27.8807,27.809,27.8807,4500.0
2013-02-22 11:25:00,31.08,31.09,31.01,31.02,16800.0,27.8807,27.8897,27.8179,27.8269,16800.0
2013-02-22 11:30:00,31.02,31.05,31.01,31.02,6600.0,27.8269,27.8538,27.8179,27.8269,6600.0
2013-02-22 11:35:00,31.02,31.05,31.01,31.04,11200.0,27.8269,27.8538,27.8179,27.8448,11200.0
2013-02-22 11:40:00,31.04,31.04,30.98,31.0,23900.0,27.8448,27.8448,27.791,27.809,23900.0
2013-02-22 11:45:00,31.0,31.02,30.99,31.0,18700.0,27.809,27.8269,27.8,27.809,18700.0
2013-02-22 11:50:00,31.0,31.07,30.96,31.05,34500.0,27.809,27.8717,27.7731,27.8538,34500.0
2013-02-22 11:55:00,31.06,31.09,31.06,31.09,5400.0,27.8628,27.8897,27.8628,27.8897,5400.0
2013-02-22 12:00:00,31.1,31.14,31.1,31.1,9900.0,27.8987,27.9345,27.8987,27.8987,9900.0
2013-02-22 12:05:00,31.11,31.11,31.09,31.11,9200.0,27.9076,27.9076,27.8897,27.9076,9200.0
2013-02-22 12:10:00,31.11,31.13,31.1,31.13,1600.0,27.9076,27.9256,27.8987,27.9256,1600.0
2013-02-22 12:15:00,31.14,31.21,31.14,31.21,24800.0,27.9345,27.9973,27.9345,27.9973,24800.0
2013-02-22 12:20:00,31.23,31.28,31.2,31.27,18400.0,28.0153,28.0601,27.9884,28.0512,18400.0
2013-02-22 12:25:00,31.26,31.27,31.24,31.24,5300.0,28.0422,28.0512,28.0243,28.0243,5300.0
2013-02-22 12:30:00,31.25,31.26,31.24,31.25,10100.0,28.0332,28.0422,28.0243,28.0332,10100.0
2013-02-22 12:35:00,31.25,31.25,31.24,31.24,11700.0,28.0332,28.0332,28.0243,28.0243,11700.0
2013-02-22 12:40:00,31.25,31.27,31.24,31.25,9400.0,28.0332,28.0512,28.0243,28.0332,9400.0
2013-02-22 12:45:00,31.25,31.27,31.1,31.25,120100.0,28.0332,28.0512,27.8987,28.0332,120100.0
2013-02-22 12:50:00,31.25,31.32,31.25,31.32,23100.0,28.0332,28.096,28.0332,28.096,23100.0
2013-02-22 12:55:00,31.33,31.46,31.33,31.45,34100.0,28.105,28.2216,28.105,28.2126,34100.0
2013-02-22 13:00:00,31.45,31.46,31.44,31.44,9300.0,28.2126,28.2216,28.2037,28.2037,9300.0
2013-02-22 13:05:00,31.43,31.43,31.37,31.37,3300.0,28.1947,28.1947,28.1409,28.1409,3300.0
2013-02-22 13:10:00,31.35,31.38,31.35,31.37,4700.0,28.1229,28.1498,28.1229,28.1409,4700.0
2013-02-22 13:15:00,31.38,31.38,31.35,31.35,4800.0,28.1498,28.1498,28.1229,28.1229,4800.0
2013-02-22 13:20:00,31.35,31.35,31.34,31.34,500.0,28.1229,28.1229,28.114,28.114,500.0
2013-02-22 13:25:00,31.35,31.35,31.31,31.31,3800.0,28.1229,28.1229,28.087,28.087,3800.0
2013-02-22 13:30:00,31.31,31.32,31.31,31.32,600.0,28.087,28.096,28.087,28.096,600.0
2013-02-22 13:35:00,31.32,31.32,31.31,31.32,2100.0,28.096,28.096,28.087,28.096,2100.0
2013-02-22 13:40:00,31.31,31.32,31.31,31.31,6200.0,28.087,28.096,28.087,28.087,6200.0
2013-02-22 13:45:00,31.31,31.31,31.28,31.29,8200.0,28.087,28.087,28.0601,28.0691,8200.0
2013-02-22 13:50:00,31.29,31.3,31.29,31.3,13800.0,28.0691,28.0781,28.0691,28.0781,13800.0
2013-02-22 13:55:00,31.3,31.31,31.29,31.31,6200.0,28.0781,28.087,28.0691,28.087,6200.0
2013-02-22 14:00:00,31.31,31.32,31.29,31.32,19400.0,28.087,28.096,28.0691,28.096,19400.0
2013-02-22 14:05:00,31.32,31.34,31.29,31.29,5200.0,28.096,28.114,28.0691,28.0691,5200.0
2013-02-22 14:10:00,31.29,31.34,31.29,31.34,3000.0,28.0691,28.114,28.0691,28.114,3000.0
2013-02-22 14:15:00,31.33,31.34,31.29,31.3,14000.0,28.105,28.114,28.0691,28.0781,14000.0
2013-02-22 14:20:00,31.29,31.31,31.29,31.3,7400.0,28.0691,28.087,28.0691,28.0781,7400.0
2013-02-22 14:25:00,31.31,31.33,31.31,31.33,4200.0,28.087,28.105,28.087,28.105,4200.0
2013-02-22 14:30:00,31.33,31.39,31.32,31.39,77500.0,28.105,28.1588,28.096,28.1588,77500.0
2013-02-22 14:35:00,31.39,31.47,31.39,31.46,30100.0,28.1588,28.2306,28.1588,28.2216,30100.0
2013-02-22 14:40:00,31.46,31.47,31.45,31.47,22600.0,28.2216,28.2306,28.2126,28.2306,22600.0
2013-02-22 14:45:00,31.46,31.48,31.46,31.48,18700.0,28.2216,28.2395,28.2216,28.2395,18700.0
2013-02-22 14:50:00,31.48,31.49,31.47,31.48,12700.0,28.2395,28.2485,28.2306,28.2395,12700.0
2013-02-22 14:55:00,31.48,31.48,31.47,31.48,13300.0,28.2395,28.2395,28.2306,28.2395,13300.0
2013-02-22 15:00:00,31.47,31.51,31.47,31.5,13600.0,28.2306,28.2665,28.2306,28.2575,13600.0
2013-02-22 15:05:00,31.5,31.5,31.49,31.5,18200.0,28.2575,28.2575,28.2485,28.2575,18200.0
2013-02-22 15:10:00,31.49,31.51,31.49,31.49,9700.0,28.2485,28.2665,28.2485,28.2485,9700.0
2013-02-22 15:15:00,31.5,31.53,31.5,31.52,16800.0,28.2575,28.2844,28.2575,28.2754,16800.0
2013-02-22 15:20:00,31.52,31.52,31.5,31.5,10500.0,28.2754,28.2754,28.2575,28.2575,10500.0
2013-02-22 15:25:00,31.5,31.5,31.48,31.5,14100.0,28.2575,28.2575,28.2395,28.2575,14100.0
2013-02-22 15:30:00,31.5,31.51,31.49,31.49,17600.0,28.2575,28.2665,28.2485,28.2485,17600.0
2013-02-22 15:35:00,31.49,31.51,31.49,31.49,13000.0,28.2485,28.2665,28.2485,28.2485,13000.0
2013-02-22 15:40:00,31.5,31.51,31.5,31.5,13300.0,28.2575,28.2665,28.2575,28.2575,13300.0
2013-02-22 15:45:00,31.5,31.51,31.48,31.48,15200.0,28.2575,28.2665,28.2395,28.2395,15200.0
2013-02-22 15:50:00,31.49,31.53,31.49,31.5,17600.0,28.2485,28.2844,28.2485,28.2575,17600.0
2013-02-22 15:55:00,31.5,31.56,31.5,31.53,92500.0,28.2575,28.3113,28.2575,28.2844,92500.0
2013-02-25 09:30:00,31.81,31.81,31.6,31.75,22200.0,28.5356,28.5356,28.3472,28.4818,22200.0
2013-02-25 09:35:00,31.77,31.78,31.54,31.59,11100.0,28.4997,28.5087,28.2934,28.3382,11100.0
2013-02-25 09:40:00,31.56,31.56,31.49,31.52,17300.0,28.3113,28.3113,28.2485,28.2754,17300.0
2013-02-25 09:45:00,31.54,31.54,31.5,31.5,17700.0,28.2934,28.2934,28.2575,28.2575,17700.0
2013-02-25 09:50:00,31.5,31.57,31.49,31.57,22600.0,28.2575,28.3203,28.2485,28.3203,22600.0
2013-02-25 09:55:00,31.59,31.7,31.52,31.7,12300.0,28.3382,28.4369,28.2754,28.4369,12300.0
2013-02-25 10:00:00,31.71,31.81,31.69,31.7,15100.0,28.4459,28.5356,28.4279,28.4369,15100.0
2013-02-25 10:05:00,31.69,31.69,31.64,31.64,13000.0,28.4279,28.4279,28.3831,28.3831,13000.0
2013-02-25 10:10:00,31.64,31.64,31.58,31.61,16700.0,28.3831,28.3831,28.3293,28.3562,16700.0
2013-02-25 10:15:00,31.61,31.62,31.58,31.61,47700.0,28.3562,28.3651,28.3293,28.3562,47700.0
2013-02-25 10:20:00,31.61,31.61,31.56,31.59,57500.0,28.3562,28.3562,28.3113,28.3382,57500.0
2013-02-25 10:25:00,31.59,31.64,31.59,31.61,56200.0,28.3382,28.3831,28.3382,28.3562,56200.0
2013-02-25 10:30:00,31.62,32.03,31.59,31.92,206200.0,28.3651,28.7329,28.3382,28.6343,206200.0
2013-02-25 10:35:00,31.9,31.97,31.73,31.78,101200.0,28.6163,28.6791,28.4638,28.5087,101200.0
2013-02-25 10:40:00,31.76,31.83,31.7,31.83,23100.0,28.4907,28.5535,28.4369,28.5535,23100.0
2013-02-25 10:45:00,31.81,31.81,31.7,31.73,23900.0,28.5356,28.5356,28.4369,28.4638,23900.0
2013-02-25 10:50:00,31.72,31.77,31.69,31.76,54500.0,28.4548,28.4997,28.4279,28.4907,54500.0
2013-02-25 10:55:00,31.77,31.83,31.76,31.83,25400.0,28.4997,28.5535,28.4907,28.5535,25400.0
2013-02-25 11:00:00,31.83,31.83,31.78,31.79,35900.0,28.5535,28.5535,28.5087,28.5176,35900.0
2013-02-25 11:05:00,31.79,31.89,31.79,31.89,17900.0,28.5176,28.6073,28.5176,28.6073,17900.0
2013-02-25 11:10:00,31.89,31.97,31.87,31.87,31100.0,28.6073,28.6791,28.5894,28.5894,31100.0
2013-02-25 11:15:00,31.86,31.9,31.83,31.84,15700.0,28.5804,28.6163,28.5535,28.5625,15700.0
2013-02-25 11:20:00,31.82,31.85,31.8,31.84,101100.0,28.5445,28.5715,28.5266,28.5625,101100.0
2013-02-25 11:25:00,31.87,31.89,31.87,31.89,15100.0,28.5894,28.6073,28.5894,28.6073,15100.0
2013-02-25 11:30:00,31.9,31.95,31.9,31.93,14400.0,28.6163,28.6612,28.6163,28.6432,14400.0
2013-02-25 11:35:00,31.93,31.93,31.73,31.73,20900.0,28.6432,28.6432,28.4638,28.4638,20900.0
2013-02-25 11:40:00,31.73,31.77,31.73,31.76,18600.0,28.4638,28.4997,28.4638,28.4907,18600.0
2013-02-25 11:45:00,31.77,31.77,31.74,31.75,24800.0,28.4997,28.4997,28.4728,28.4818,24800.0
2013-02-25 11:50:00,31.75,31.81,31.73,31.78,34300.0,28.4818,28.5356,28.4638,28.5087,34300.0
2013-02-25 11:55:00,31.78,31.8,31.75,31.77,25900.0,28.5087,28.5266,28.4818,28.4997,25900.0
2013-02-25 12:00:00,31.77,31.78,31.75,31.76,15700.0,28.4997,28.5087,28.4818,28.4907,15700.0
2013-02-25 12:05:00,31.77,31.8,31.76,31.79,12000.0,28.4997,28.5266,28.4907,28.5176,12000.0
2013-02-25 12:10:00,31.79,31.8,31.78,31.79,10200.0,28.5176,28.5266,28.5087,28.5176,10200.0
2013-02-25 12:15:00,31.82,31.91,31.82,31.89,21600.0,28.5445,28.6253,28.5445,28.6073,21600.0
2013-02-25 12:20:00,31.88,31.91,31.87,31.88,19000.0,28.5984,28.6253,28.5894,28.5984,19000.0
2013-02-25 12:25:00,31.88,31.94,31.88,31.92,26000.0,28.5984,28.6522,28.5984,28.6343,26000.0
2013-02-25 12:30:00,31.92,31.94,31.89,31.93,22700.0,28.6343,28.6522,28.6073,28.6432,22700.0
2013-02-25 12:35:00,31.93,32.0,31.91,31.99,32900.0,28.6432,28.706,28.6253,28.697,32900.0
2013-02-25 12:40:00,32.0,32.03,32.0,32.0,15600.0,28.706,28.7329,28.706,28.706,15600.0
2013-02-25 12:45:00,32.0,32.09,32.0,32.09,16900.0,28.706,28.7868,28.706,28.7868,16900.0
2013-02-25 12:50:00,32.1,32.21,32.1,32.18,23600.0,28.7957,28.8944,28.7957,28.8675,23600.0
2013-02-25 12:55:00,32.18,32.23,32.16,32.18,20600.0,28.8675,28.9123,28.8495,28.8675,20600.0
2013-02-25 13:00:00,32.17,32.23,32.17,32.2,21000.0,28.8585,28.9123,28.8585,28.8854,21000.0
2013-02-25 13:05:00,32.19,32.2,32.17,32.17,29900.0,28.8765,28.8854,28.8585,28.8585,29900.0
2013-02-25 13:10:00,32.18,32.22,32.17,32.22,54800.0,28.8675,28.9034,28.8585,28.9034,54800.0
2013-02-25 13:15:00,32.23,32.25,32.21,32.21,22800.0,28.9123,28.9303,28.8944,28.8944,22800.0
2013-02-25 13:20:00,32.21,32.22,32.01,32.01,36300.0,28.8944,28.9034,28.715,28.715,36300.0
2013-02-25 13:25:00,32.0,32.02,31.94,31.94,20700.0,28.706,28.724,28.6522,28.6522,20700.0
2013-02-25 13:30:00,31.94,31.96,31.93,31.93,29000.0,28.6522,28.6701,28.6432,28.6432,29000.0
2013-02-25 13:35:00,31.93,31.96,31.93,31.94,29600.0,28.6432,28.6701,28.6432,28.6522,29600.0
2013-02-25 13:40:00,31.94,31.95,31.93,31.94,20500.0,28.6522,28.6612,28.6432,28.6522,20500.0
2013-02-25 13:45:00,31.94,31.94,31.81,31.84,45400.0,28.6522,28.6522,28.5356,28.5625,45400.0
2013-02-25 13:50:00,31.84,31.84,31.82,31.83,23600.0,28.5625,28.5625,28.5445,28.5535,23600.0
2013-02-25 13:55:00,31.83,31.84,31.8,31.84,92000.0,28.5535,28.5625,28.5266,28.5625,92000.0
2013-02-25 14:00:00,31.83,31.87,31.82,31.87,55000.0,28.5535,28.5894,28.5445,28.5894,55000.0
2013-02-25 14:05:00,31.87,31.96,31.8,31.96,95600.0,28.5894,28.6701,28.5266,28.6701,95600.0
2013-02-25 14:10:00,31.96,31.98,31.95,31.96,25200.0,28.6701,28.6881,28.6612,28.6701,25200.0
2013-02-25 14:15:00,31.96,32.02,31.92,32.01,34000.0,28.6701,28.724,28.6343,28.715,34000.0
2013-02-25 14:20:00,32.02,32.07,32.01,32.06,28000.0,28.724,28.7688,28.715,28.7598,28000.0
2013-02-25 14:25:00,32.07,32.08,31.95,32.0,38500.0,28.7688,28.7778,28.6612,28.706,38500.0
2013-02-25 14:30:00,32.02,32.03,31.98,32.01,73900.0,28.724,28.7329,28.6881,28.715,73900.0
2013-02-25 14:35:00,32.01,32.01,31.99,32.0,25300.0,28.715,28.715,28.697,28.706,25300.0
2013-02-25 14:40:00,32.0,32.01,32.0,32.01,14300.0,28.706,28.715,28.706,28.715,14300.0
2013-02-25 14:45:00,32.0,32.01,31.85,31.86,30200.0,28.706,28.715,28.5715,28.5804,30200.0
2013-02-25 14:50:00,31.85,31.85,31.79,31.81,21800.0,28.5715,28.5715,28.5176,28.5356,21800.0
2013-02-25 14:55:00,31.81,31.87,31.8,31.8,17200.0,28.5356,28.5894,28.5266,28.5266,17200.0
2013-02-25 15:00:00,31.81,31.83,31.76,31.81,19100.0,28.5356,28.5535,28.4907,28.5356,19100.0
2013-02-25 15:05:00,31.8,31.81,31.77,31.78,17600.0,28.5266,28.5356,28.4997,28.5087,17600.0
2013-02-25 15:10:00,31.77,31.8,31.76,31.77,36800.0,28.4997,28.5266,28.4907,28.4997,36800.0
2013-02-25 15:15:00,31.76,31.85,31.76,31.85,66000.0,28.4907,28.5715,28.4907,28.5715,66000.0
2013-02-25 15:20:00,31.85,31.85,31.8,31.81,32200.0,28.5715,28.5715,28.5266,28.5356,32200.0
2013-02-25 15:25:00,31.8,31.81,31.72,31.72,50700.0,28.5266,28.5356,28.4548,28.4548,50700.0
2013-02-25 15:30:00,31.74,31.74,31.62,31.68,34000.0,28.4728,28.4728,28.3651,28.419,34000.0
2013-02-25 15:35:00,31.68,31.74,31.64,31.65,69600.0,28.419,28.4728,28.3831,28.392,69600.0
2013-02-25 15:40:00,31.65,31.65,31.52,31.55,39500.0,28.392,28.392,28.2754,28.3023,39500.0
2013-02-25 15:45:00,31.55,31.58,31.5,31.5,116800.0,28.3023,28.3293,28.2575,28.2575,116800.0
2013-02-25 15:50:00,31.5,31.59,31.5,31.51,164700.0,28.2575,28.3382,28.2575,28.2665,164700.0
2013-02-25 15:55:00,31.51,31.52,31.45,31.46,175400.0,28.2665,28.2754,28.2126,28.2216,175400.0
2013-02-26 09:30:00,31.68,31.73,31.51,31.73,14400.0,28.419,28.4638,28.2665,28.4638,14400.0
2013-02-26 09:35:00,31.7,31.73,31.62,31.63,27300.0,28.4369,28.4638,28.3651,28.3741,27300.0
2013-02-26 09:40:00,31.63,31.66,31.61,31.64,24000.0,28.3741,28.401,28.3562,28.3831,24000.0
2013-02-26 09:45:00,31.64,31.64,31.42,31.45,29900.0,28.3831,28.3831,28.1857,28.2126,29900.0
2013-02-26 09:50:00,31.46,31.46,31.33,31.4,23500.0,28.2216,28.2216,28.105,28.1678,23500.0
2013-02-26 09:55:00,31.4,31.54,31.35,31.49,11700.0,28.1678,28.2934,28.1229,28.2485,11700.0
2013-02-26 10:00:00,31.6,31.68,31.6,31.67,23300.0,28.3472,28.419,28.3472,28.41,23300.0
2013-02-26 10:05:00,31.66,31.69,31.6,31.61,27400.0,28.401,28.4279,28.3472,28.3562,27400.0
2013-02-26 10:10:00,31.61,31.62,31.52,31.52,21300.0,28.3562,28.3651,28.2754,28.2754,21300.0
2013-02-26 10:15:00,31.52,31.55,31.52,31.55,24300.0,28.2754,28.3023,28.2754,28.3023,24300.0
2013-02-26 10:20:00,31.57,31.57,31.48,31.51,34100.0,28.3203,28.3203,28.2395,28.2665,34100.0
2013-02-26 10:25:00,31.52,31.59,31.48,31.49,16700.0,28.2754,28.3382,28.2395,28.2485,16700.0
2013-02-26 10:30:00,31.48,31.51,31.48,31.49,22700.0,28.2395,28.2665,28.2395,28.2485,22700.0
2013-02-26 10:35:00,31.49,31.51,31.47,31.48,39800.0,28.2485,28.2665,28.2306,28.2395,39800.0
2013-02-26 10:40:00,31.48,31.49,31.38,31.38,15200.0,28.2395,28.2485,28.1498,28.1498,15200.0
2013-02-26 10:45:00,31.38,31.38,31.32,31.36,30300.0,28.1498,28.1498,28.096,28.1319,30300.0
2013-02-26 10:50:00,31.35,31.5,31.35,31.48,28400.0,28.1229,28.2575,28.1229,28.2395,28400.0
2013-02-26 10:55:00,31.47,31.48,31.33,31.36,26100.0,28.2306,28.2395,28.105,28.1319,26100.0
2013-02-26 11:00:00,31.35,31.37,31.21,31.22,27100.0,28.1229,28.1409,27.9973,28.0063,27100.0
2013-02-26 11:05:00,31.23,31.24,31.05,31.07,45800.0,28.0153,28.0243,27.8538,27.8717,45800.0
2013-02-26 11:10:00,31.07,31.1,30.95,30.97,79600.0,27.8717,27.8987,27.7641,27.782,79600.0
2013-02-26 11:15:00,30.98,31.1,30.97,31.08,45700.0,27.791,27.8987,27.782,27.8807,45700.0
2013-02-26 11:20:00,31.07,31.08,30.93,30.95,14300.0,27.8717,27.8807,27.7462,27.7641,14300.0
2013-02-26 11:25:00,30.95,31.07,30.93,31.0,28100.0,27.7641,27.8717,27.7462,27.809,28100.0
2013-02-26 11:30:00,31.0,31.07,30.99,31.03,11500.0,27.809,27.8717,27.8,27.8359,11500.0
2013-02-26 11:35:00,31.04,31.04,30.95,30.98,45600.0,27.8448,27.8448,27.7641,27.791,45600.0
2013-02-26 11:40:00,30.97,31.01,30.87,30.9,12800.0,27.782,27.8179,27.6923,27.7192,12800.0
2013-02-26 11:45:00,30.9,30.91,30.74,30.77,23900.0,27.7192,27.7282,27.5757,27.6026,23900.0
2013-02-26 11:50:00,30.78,30.84,30.76,30.81,18900.0,27.6116,27.6654,27.5937,27.6385,18900.0
2013-02-26 11:55:00,30.82,30.91,30.81,30.87,30400.0,27.6475,27.7282,27.6385,27.6923,30400.0
2013-02-26 12:00:00,30.87,30.96,30.85,30.96,16600.0,27.6923,27.7731,27.6744,27.7731,16600.0
2013-02-26 12:05:00,30.96,30.98,30.85,30.86,17900.0,27.7731,27.791,27.6744,27.6834,17900.0
2013-02-26 12:10:00,30.91,30.92,30.83,30.85,9200.0,27.7282,27.7372,27.6565,27.6744,9200.0
2013-02-26 12:15:00,30.85,30.9,30.77,30.77,15700.0,27.6744,27.7192,27.6026,27.6026,15700.0
2013-02-26 12:20:00,30.77,30.78,30.7,30.78,34500.0,27.6026,27.6116,27.5398,27.6116,34500.0
2013-02-26 12:25:00,30.78,30.8,30.77,30.79,31300.0,27.6116,27.6295,27.6026,27.6206,31300.0
2013-02-26 12:30:00,30.78,30.86,30.78,30.86,16600.0,27.6116,27.6834,27.6116,27.6834,16600.0
2013-02-26 12:35:00,30.85,30.91,30.83,30.91,10400.0,27.6744,27.7282,27.6565,27.7282,10400.0
2013-02-26 12:40:00,30.93,30.93,30.87,30.88,4500.0,27.7462,27.7462,27.6923,27.7013,4500.0
2013-02-26 12:45:00,30.87,30.87,30.81,30.84,10200.0,27.6923,27.6923,27.6385,27.6654,10200.0
2013-02-26 12:50:00,30.84,30.88,30.82,30.83,8300.0,27.6654,27.7013,27.6475,27.6565,8300.0
2013-02-26 12:55:00,30.83,30.86,30.83,30.85,11500.0,27.6565,27.6834,27.6565,27.6744,11500.0
2013-02-26 13:00:00,30.85,30.98,30.85,30.98,8100.0,27.6744,27.791,27.6744,27.791,8100.0
2013-02-26 13:05:00,30.97,30.99,30.92,30.93,14800.0,27.782,27.8,27.7372,27.7462,14800.0
2013-02-26 13:10:00,30.92,30.92,30.87,30.87,7300.0,27.7372,27.7372,27.6923,27.6923,7300.0
2013-02-26 13:15:00,30.87,30.97,30.87,30.93,23800.0,27.6923,27.782,27.6923,27.7462,23800.0
2013-02-26 13:20:00,30.93,30.95,30.9,30.92,12900.0,27.7462,27.7641,27.7192,27.7372,12900.0
2013-02-26 13:25:00,30.92,30.98,30.9,30.96,24600.0,27.7372,27.791,27.7192,27.7731,24600.0
2013-02-26 13:30:00,30.95,31.02,30.95,30.99,7600.0,27.7641,27.8269,27.7641,27.8,7600.0
2013-02-26 13:35:00,30.99,31.03,30.98,30.98,16900.0,27.8,27.8359,27.791,27.791,16900.0
2013-02-26 13:40:00,30.98,31.08,30.96,31.05,19300.0,27.791,27.8807,27.7731,27.8538,19300.0
2013-02-26 13:45:00,31.06,31.16,31.06,31.15,7500.0,27.8628,27.9525,27.8628,27.9435,7500.0
2013-02-26 13:50:00,31.16,31.21,31.13,31.2,16500.0,27.9525,27.9973,27.9256,27.9884,16500.0
2013-02-26 13:55:00,31.18,31.18,31.1,31.13,5700.0,27.9704,27.9704,27.8987,27.9256,5700.0
2013-02-26 14:00:00,31.11,31.14,31.09,31.11,7600.0,27.9076,27.9345,27.8897,27.9076,7600.0
2013-02-26 14:05:00,31.11,31.15,31.08,31.08,12900.0,27.9076,27.9435,27.8807,27.8807,12900.0
2013-02-26 14:10:00,31.09,31.09,31.05,31.07,13900.0,27.8897,27.8897,27.8538,27.8717,13900.0
2013-02-26 14:15:00,31.08,31.09,31.01,31.04,15100.0,27.8807,27.8897,27.8179,27.8448,15100.0
2013-02-26 14:20:00,31.04,31.11,31.04,31.11,9000.0,27.8448,27.9076,27.8448,27.9076,9000.0
2013-02-26 14:25:00,31.13,31.18,31.12,31.17,18300.0,27.9256,27.9704,27.9166,27.9615,18300.0
2013-02-26 14:30:00,31.18,31.23,31.18,31.23,16400.0,27.9704,28.0153,27.9704,28.0153,16400.0
2013-02-26 14:35:00,31.23,31.26,31.2,31.22,33300.0,28.0153,28.0422,27.9884,28.0063,33300.0
2013-02-26 14:40:00,31.22,31.24,31.17,31.18,21000.0,28.0063,28.0243,27.9615,27.9704,21000.0
2013-02-26 14:45:00,31.19,31.21,31.14,31.15,7500.0,27.9794,27.9973,27.9345,27.9435,7500.0
2013-02-26 14:50:00,31.16,31.22,31.16,31.21,64600.0,27.9525,28.0063,27.9525,27.9973,64600.0
2013-02-26 14:55:00,31.21,31.21,31.16,31.16,16700.0,27.9973,27.9973,27.9525,27.9525,16700.0
2013-02-26 15:00:00,31.16,31.25,31.16,31.23,31200.0,27.9525,28.0332,27.9525,28.0153,31200.0
2013-02-26 15:05:00,31.23,31.25,31.2,31.25,9300.0,28.0153,28.0332,27.9884,28.0332,9300.0
2013-02-26 15:10:00,31.24,31.25,31.17,31.21,23900.0,28.0243,28.0332,27.9615,27.9973,23900.0
2013-02-26 15:15:00,31.21,31.25,31.17,31.19,39300.0,27.9973,28.0332,27.9615,27.9794,39300.0
2013-02-26 15:20:00,31.21,31.25,31.21,31.24,30400.0,27.9973,28.0332,27.9973,28.0243,30400.0
2013-02-26 15:25:00,31.25,31.32,31.25,31.32,23400.0,28.0332,28.096,28.0332,28.096,23400.0
2013-02-26 15:30:00,31.32,31.38,31.29,31.38,33700.0,28.096,28.1498,28.0691,28.1498,33700.0
2013-02-26 15:35:00,31.37,31.39,31.34,31.35,29500.0,28.1409,28.1588,28.114,28.1229,29500.0
2013-02-26 15:40:00,31.35,31.42,31.34,31.41,42400.0,28.1229,28.1857,28.114,28.1768,42400.0
2013-02-26 15:45:00,31.41,31.43,31.39,31.43,45500.0,28.1768,28.1947,28.1588,28.1947,45500.0
2013-02-26 15:50:00,31.43,31.44,31.39,31.39,61000.0,28.1947,28.2037,28.1588,28.1588,61000.0
2013-02-26 15:55:00,31.39,31.4,31.28,31.36,83200.0,28.1588,28.1678,28.0601,28.1319,83200.0
2013-02-27 09:30:00,31.57,31.71,31.55,31.68,41500.0,28.3203,28.4459,28.3023,28.419,41500.0
2013-02-27 09:35:00,31.68,31.71,31.61,31.65,26800.0,28.419,28.4459,28.3562,28.392,26800.0
2013-02-27 09:40:00,31.65,31.9,31.65,31.87,14900.0,28.392,28.6163,28.392,28.5894,14900.0
2013-02-27 09:45:00,31.87,31.93,31.8,31.86,34900.0,28.5894,28.6432,28.5266,28.5804,34900.0
2013-02-27 09:50:00,31.86,31.92,31.82,31.9,13500.0,28.5804,28.6343,28.5445,28.6163,13500.0
2013-02-27 09:55:00,31.88,31.91,31.81,31.87,7200.0,28.5984,28.6253,28.5356,28.5894,7200.0
2013-02-27 10:00:00,31.87,31.9,31.86,31.89,10800.0,28.5894,28.6163,28.5804,28.6073,10800.0
2013-02-27 10:05:00,31.89,31.92,31.87,31.89,10600.0,28.6073,28.6343,28.5894,28.6073,10600.0
2013-02-27 10:10:00,31.9,32.02,31.9,32.01,14300.0,28.6163,28.724,28.6163,28.715,14300.0
2013-02-27 10:15:00,32.01,32.06,31.99,32.06,10600.0,28.715,28.7598,28.697,28.7598,10600.0
2013-02-27 10:20:00,32.06,32.2,32.05,32.19,15200.0,28.7598,28.8854,28.7509,28.8765,15200.0
2013-02-27 10:25:00,32.19,32.2,32.14,32.14,12900.0,28.8765,28.8854,28.8316,28.8316,12900.0
2013-02-27 10:30:00,32.16,32.17,32.11,32.16,22400.0,28.8495,28.8585,28.8047,28.8495,22400.0
2013-02-27 10:35:00,32.16,32.26,32.16,32.17,34900.0,28.8495,28.9393,28.8495,28.8585,34900.0
2013-02-27 10:40:00,32.18,32.29,32.1,32.1,39800.0,28.8675,28.9662,28.7957,28.7957,39800.0
2013-02-27 10:45:00,32.1,32.1,31.9,31.9,13000.0,28.7957,28.7957,28.6163,28.6163,13000.0
2013-02-27 10:50:00,31.88,31.91,31.85,31.88,10400.0,28.5984,28.6253,28.5715,28.5984,10400.0
2013-02-27 10:55:00,31.88,31.9,31.83,31.83,2900.0,28.5984,28.6163,28.5535,28.5535,2900.0
2013-02-27 11:00:00,31.83,32.0,31.83,31.95,7800.0,28.5535,28.706,28.5535,28.6612,7800.0
2013-02-27 11:05:00,31.95,31.95,31.86,31.9,10400.0,28.6612,28.6612,28.5804,28.6163,10400.0
2013-02-27 11:10:00,31.9,31.97,31.88,31.89,17600.0,28.6163,28.6791,28.5984,28.6073,17600.0
2013-02-27 11:15:00,31.88,31.9,31.81,31.86,14000.0,28.5984,28.6163,28.5356,28.5804,14000.0
2013-02-27 11:20:00,31.88,31.99,31.87,31.89,9900.0,28.5984,28.697,28.5894,28.6073,9900.0
2013-02-27 11:25:00,31.87,31.91,31.84,31.89,7600.0,28.5894,28.6253,28.5625,28.6073,7600.0
2013-02-27 11:30:00,31.91,31.92,31.8,31.81,9100.0,28.6253,28.6343,28.5266,28.5356,9100.0
2013-02-27 11:35:00,31.8,31.94,31.8,31.94,7300.0,28.5266,28.6522,28.5266,28.6522,7300.0
2013-02-27 11:40:00,31.96,31.97,31.91,31.91,5400.0,28.6701,28.6791,28.6253,28.6253,5400.0
2013-02-27 11:45:00,31.91,31.91,31.83,31.83,9000.0,28.6253,28.6253,28.5535,28.5535,9000.0
2013-02-27 11:50:00,31.83,31.9,31.82,31.86,6500.0,28.5535,28.6163,28.5445,28.5804,6500.0
2013-02-27 11:55:00,31.85,31.86,31.76,31.79,9000.0,28.5715,28.5804,28.4907,28.5176,9000.0
2013-02-27 12:00:00,31.79,31.81,31.73,31.76,10100.0,28.5176,28.5356,28.4638,28.4907,10100.0
2013-02-27 12:05:00,31.77,31.89,31.77,31.89,3200.0,28.4997,28.6073,28.4997,28.6073,3200.0
2013-02-27 12:10:00,31.88,31.88,31.76,31.77,4300.0,28.5984,28.5984,28.4907,28.4997,4300.0
2013-02-27 12:15:00,31.8,31.88,31.8,31.88,7300.0,28.5266,28.5984,28.5266,28.5984,7300.0
2013-02-27 12:20:00,31.87,31.93,31.85,31.89,9500.0,28.5894,28.6432,28.5715,28.6073,9500.0
2013-02-27 12:25:00,31.9,31.94,31.89,31.9,5200.0,28.6163,28.6522,28.6073,28.6163,5200.0
2013-02-27 12:30:00,31.93,31.96,31.88,31.88,14000.0,28.6432,28.6701,28.5984,28.5984,14000.0
2013-02-27 12:35:00,31.88,31.93,31.86,31.89,20100.0,28.5984,28.6432,28.5804,28.6073,20100.0
2013-02-27 12:40:00,31.89,31.95,31.89,31.9,5200.0,28.6073,28.6612,28.6073,28.6163,5200.0
2013-02-27 12:45:00,31.89,31.92,31.88,31.88,3900.0,28.6073,28.6343,28.5984,28.5984,3900.0
2013-02-27 12:50:00,31.88,31.93,31.87,31.87,3500.0,28.5984,28.6432,28.5894,28.5894,3500.0
2013-02-27 12:55:00,31.86,32.0,31.86,31.95,13500.0,28.5804,28.706,28.5804,28.6612,13500.0
2013-02-27 13:00:00,31.93,31.94,31.88,31.9,6900.0,28.6432,28.6522,28.5984,28.6163,6900.0
2013-02-27 13:05:00,31.91,31.96,31.9,31.95,9100.0,28.6253,28.6701,28.6163,28.6612,9100.0
2013-02-27 13:10:00,31.94,32.01,31.92,31.98,9800.0,28.6522,28.715,28.6343,28.6881,9800.0
2013-02-27 13:15:00,31.97,32.0,31.97,31.97,7800.0,28.6791,28.706,28.6791,28.6791,7800.0
2013-02-27 13:20:00,31.97,32.04,31.95,32.02,42400.0,28.6791,28.7419,28.6612,28.724,42400.0
2013-02-27 13:25:00,32.02,32.08,32.02,32.07,12700.0,28.724,28.7778,28.724,28.7688,12700.0
2013-02-27 13:30:00,32.07,32.1,32.06,32.07,4600.0,28.7688,28.7957,28.7598,28.7688,4600.0
2013-02-27 13:35:00,32.08,32.1,32.04,32.06,10800.0,28.7778,28.7957,28.7419,28.7598,10800.0
2013-02-27 13:40:00,32.07,32.07,32.0,32.0,12100.0,28.7688,28.7688,28.706,28.706,12100.0
2013-02-27 13:45:00,31.99,32.0,31.95,31.97,9700.0,28.697,28.706,28.6612,28.6791,9700.0
2013-02-27 13:50:00,31.97,32.03,31.97,32.0,13300.0,28.6791,28.7329,28.6791,28.706,13300.0
2013-02-27 13:55:00,32.0,32.01,31.97,32.0,6500.0,28.706,28.715,28.6791,28.706,6500.0
2013-02-27 14:00:00,32.0,32.02,31.99,32.01,17000.0,28.706,28.724,28.697,28.715,17000.0
2013-02-27 14:05:00,32.0,32.07,31.98,32.07,25800.0,28.706,28.7688,28.6881,28.7688,25800.0
2013-02-27 14:10:00,32.08,32.1,32.07,32.08,14600.0,28.7778,28.7957,28.7688,28.7778,14600.0
2013-02-27 14:15:00,32.08,32.08,32.03,32.04,6700.0,28.7778,28.7778,28.7329,28.7419,6700.0
2013-02-27 14:20:00,32.05,32.11,32.05,32.09,7800.0,28.7509,28.8047,28.7509,28.7868,7800.0
2013-02-27 14:25:00,32.09,32.15,32.08,32.08,13200.0,28.7868,28.8406,28.7778,28.7778,13200.0
2013-02-27 14:30:00,32.08,32.17,32.08,32.17,49400.0,28.7778,28.8585,28.7778,28.8585,49400.0
2013-02-27 14:35:00,32.18,32.22,32.16,32.22,39400.0,28.8675,28.9034,28.8495,28.9034,39400.0
2013-02-27 14:40:00,32.23,32.25,32.22,32.25,8000.0,28.9123,28.9303,28.9034,28.9303,8000.0
2013-02-27 14:45:00,32.25,32.41,32.23,32.37,71400.0,28.9303,29.0738,28.9123,29.0379,71400.0
2013-02-27 14:50:00,32.37,32.38,32.31,32.34,19000.0,29.0379,29.0469,28.9841,29.011,19000.0
2013-02-27 14:55:00,32.33,32.38,32.29,32.32,37600.0,29.002,29.0469,28.9662,28.9931,37600.0
2013-02-27 15:00:00,32.3,32.34,32.26,32.32,27300.0,28.9751,29.011,28.9393,28.9931,27300.0
2013-02-27 15:05:00,32.33,32.35,32.32,32.34,17100.0,29.002,29.02,28.9931,29.011,17100.0
2013-02-27 15:10:00,32.33,32.4,32.32,32.4,17600.0,29.002,29.0648,28.9931,29.0648,17600.0
2013-02-27 15:15:00,32.4,32.5,32.39,32.5,63000.0,29.0648,29.1546,29.0559,29.1546,63000.0
2013-02-27 15:20:00,32.5,32.52,32.49,32.49,22800.0,29.1546,29.1725,29.1456,29.1456,22800.0
2013-02-27 15:25:00,32.48,32.48,32.4,32.4,20400.0,29.1366,29.1366,29.0648,29.0648,20400.0
2013-02-27 15:30:00,32.4,32.41,32.4,32.4,33400.0,29.0648,29.0738,29.0648,29.0648,33400.0
2013-02-27 15:35:00,32.4,32.43,32.4,32.43,54300.0,29.0648,29.0918,29.0648,29.0918,54300.0
2013-02-27 15:40:00,32.42,32.42,32.34,32.36,39200.0,29.0828,29.0828,29.011,29.029,39200.0
2013-02-27 15:45:00,32.35,32.41,32.35,32.39,43100.0,29.02,29.0738,29.02,29.0559,43100.0
2013-02-27 15:50:00,32.39,32.4,32.35,32.38,62700.0,29.0559,29.0648,29.02,29.0469,62700.0
2013-02-27 15:55:00,32.37,32.37,32.27,32.31,118600.0,29.0379,29.0379,28.9482,28.9841,118600.0
2013-02-28 09:30:00,32.34,32.48,32.3,32.42,21500.0,29.011,29.1366,28.9751,29.0828,21500.0
2013-02-28 09:35:00,32.42,32.79,32.39,32.65,37400.0,29.0828,29.4147,29.0559,29.2891,37400.0
2013-02-28 09:40:00,32.66,32.7,32.42,32.68,15300.0,29.2981,29.334,29.0828,29.316,15300.0
2013-02-28 09:45:00,32.67,32.87,32.67,32.82,25800.0,29.3071,29.4865,29.3071,29.4416,25800.0
2013-02-28 09:50:00,32.82,32.86,32.75,32.83,23100.0,29.4416,29.4775,29.3788,29.4506,23100.0
2013-02-28 09:55:00,32.82,32.83,32.75,32.77,28900.0,29.4416,29.4506,29.3788,29.3968,28900.0
2013-02-28 10:00:00,32.76,32.79,32.56,32.57,9600.0,29.3878,29.4147,29.2084,29.2173,9600.0
2013-02-28 10:05:00,32.58,32.82,32.58,32.8,22400.0,29.2263,29.4416,29.2263,29.4237,22400.0
2013-02-28 10:10:00,32.8,32.84,32.77,32.84,16300.0,29.4237,29.4596,29.3968,29.4596,16300.0
2013-02-28 10:15:00,32.84,32.95,32.78,32.78,16100.0,29.4596,29.5582,29.4057,29.4057,16100.0
2013-02-28 10:20:00,32.77,32.99,32.77,32.93,26600.0,29.3968,29.5941,29.3968,29.5403,26600.0
2013-02-28 10:25:00,32.92,32.94,32.79,32.83,10500.0,29.5313,29.5493,29.4147,29.4506,10500.0
2013-02-28 10:30:00,32.86,32.86,32.79,32.81,15700.0,29.4775,29.4775,29.4147,29.4326,15700.0
2013-02-28 10:35:00,32.79,32.79,32.65,32.7,10800.0,29.4147,29.4147,29.2891,29.334,10800.0
2013-02-28 10:40:00,32.68,32.71,32.6,32.62,9900.0,29.316,29.3429,29.2443,29.2622,9900.0
2013-02-28 10:45:00,32.63,32.7,32.5,32.54,21600.0,29.2712,29.334,29.1546,29.1904,21600.0
2013-02-28 10:50:00,32.54,32.59,32.37,32.37,16300.0,29.1904,29.2353,29.0379,29.0379,16300.0
2013-02-28 10:55:00,32.37,32.47,32.37,32.47,16100.0,29.0379,29.1276,29.0379,29.1276,16100.0
2013-02-28 11:00:00,32.48,32.61,32.48,32.58,19400.0,29.1366,29.2532,29.1366,29.2263,19400.0
2013-02-28 11:05:00,32.59,32.71,32.59,32.7,13500.0,29.2353,29.3429,29.2353,29.334,13500.0
2013-02-28 11:10:00,32.7,32.74,32.65,32.68,32800.0,29.334,29.3698,29.2891,29.316,32800.0
2013-02-28 11:15:00,32.68,32.7,32.63,32.66,15000.0,29.316,29.334,29.2712,29.2981,15000.0
2013-02-28 11:20:00,32.68,32.77,32.65,32.72,11100.0,29.316,29.3968,29.2891,29.3519,11100.0
2013-02-28 11:25:00,32.69,32.78,32.66,32.76,20100.0,29.325,29.4057,29.2981,29.3878,20100.0
2013-02-28 11:30:00,32.76,32.77,32.67,32.69,7800.0,29.3878,29.3968,29.3071,29.325,7800.0
2013-02-28 11:35:00,32.68,32.69,32.56,32.63,12600.0,29.316,29.325,29.2084,29.2712,12600.0
2013-02-28 11:40:00,32.63,32.74,32.6,32.7,21700.0,29.2712,29.3698,29.2443,29.334,21700.0
2013-02-28 11:45:00,32.7,32.7,32.57,32.62,9300.0,29.334,29.334,29.2173,29.2622,9300.0
2013-02-28 11:50:00,32.62,32.66,32.61,32.62,6100.0,29.2622,29.2981,29.2532,29.2622,6100.0
2013-02-28 11:55:00,32.62,32.67,32.57,32.66,24200.0,29.2622,29.3071,29.2173,29.2981,24200.0
2013-02-28 12:00:00,32.67,32.74,32.63,32.71,30400.0,29.3071,29.3698,29.2712,29.3429,30400.0
2013-02-28 12:05:00,32.7,32.75,32.68,32.75,7800.0,29.334,29.3788,29.316,29.3788,7800.0
2013-02-28 12:10:00,32.75,32.75,32.7,32.73,13900.0,29.3788,29.3788,29.334,29.3609,13900.0
2013-02-28 12:15:00,32.72,32.72,32.63,32.64,20400.0,29.3519,29.3519,29.2712,29.2801,20400.0
2013-02-28 12:20:00,32.65,32.65,32.62,32.64,12500.0,29.2891,29.2891,29.2622,29.2801,12500.0
2013-02-28 12:25:00,32.64,32.64,32.59,32.59,31000.0,29.2801,29.2801,29.2353,29.2353,31000.0
2013-02-28 12:30:00,32.6,32.6,32.57,32.59,33400.0,29.2443,29.2443,29.2173,29.2353,33400.0
2013-02-28 12:35:00,32.6,32.6,32.57,32.57,8600.0,29.2443,29.2443,29.2173,29.2173,8600.0
2013-02-28 12:40:00,32.56,32.61,32.56,32.6,15800.0,29.2084,29.2532,29.2084,29.2443,15800.0
2013-02-28 12:45:00,32.59,32.6,32.58,32.6,8000.0,29.2353,29.2443,29.2263,29.2443,8000.0
2013-02-28 12:50:00,32.59,32.61,32.55,32.55,18100.0,29.2353,29.2532,29.1994,29.1994,18100.0
2013-02-28 12:55:00,32.55,32.57,32.54,32.56,7100.0,29.1994,29.2173,29.1904,29.2084,7100.0
2013-02-28 13:00:00,32.57,32.6,32.56,32.6,14400.0,29.2173,29.2443,29.2084,29.2443,14400.0
2013-02-28 13:05:00,32.59,32.6,32.57,32.6,9100.0,29.2353,29.2443,29.2173,29.2443,9100.0
2013-02-28 13:10:00,32.59,32.64,32.59,32.61,6900.0,29.2353,29.2801,29.2353,29.2532,6900.0
2013-02-28 13:15:00,32.62,32.68,32.58,32.68,8100.0,29.2622,29.316,29.2263,29.316,8100.0
2013-02-28 13:20:00,32.68,32.78,32.68,32.75,5200.0,29.316,29.4057,29.316,29.3788,5200.0
2013-02-28 13:25:00,32.75,32.86,32.75,32.86,8700.0,29.3788,29.4775,29.3788,29.4775,8700.0
2013-02-28 13:30:00,32.86,32.87,32.8,32.8,9800.0,29.4775,29.4865,29.4237,29.4237,9800.0
2013-02-28 13:35:00,32.81,32.82,32.73,32.76,14700.0,29.4326,29.4416,29.3609,29.3878,14700.0
2013-02-28 13:40:00,32.76,32.82,32.75,32.81,6700.0,29.3878,29.4416,29.3788,29.4326,6700.0
2013-02-28 13:45:00,32.81,32.86,32.8,32.81,6900.0,29.4326,29.4775,29.4237,29.4326,6900.0
2013-02-28 13:50:00,32.81,32.82,32.76,32.81,9400.0,29.4326,29.4416,29.3878,29.4326,9400.0
2013-02-28 13:55:00,32.84,32.86,32.77,32.78,12900.0,29.4596,29.4775,29.3968,29.4057,12900.0
2013-02-28 14:00:00,32.81,32.86,32.81,32.83,4900.0,29.4326,29.4775,29.4326,29.4506,4900.0
2013-02-28 14:05:00,32.83,32.84,32.8,32.8,3800.0,29.4506,29.4596,29.4237,29.4237,3800.0
2013-02-28 14:10:00,32.8,32.85,32.8,32.8,11200.0,29.4237,29.4685,29.4237,29.4237,11200.0
2013-02-28 14:15:00,32.81,32.82,32.77,32.81,9500.0,29.4326,29.4416,29.3968,29.4326,9500.0
2013-02-28 14:20:00,32.82,32.82,32.8,32.8,3400.0,29.4416,29.4416,29.4237,29.4237,3400.0
2013-02-28 14:25:00,32.81,32.83,32.8,32.83,3500.0,29.4326,29.4506,29.4237,29.4506,3500.0
2013-02-28 14:30:00,32.82,32.87,32.77,32.8,29000.0,29.4416,29.4865,29.3968,29.4237,29000.0
2013-02-28 14:35:00,32.8,32.81,32.76,32.77,8300.0,29.4237,29.4326,29.3878,29.3968,8300.0
2013-02-28 14:40:00,32.77,32.81,32.77,32.81,21000.0,29.3968,29.4326,29.3968,29.4326,21000.0
2013-02-28 14:45:00,32.8,32.8,32.77,32.8,13300.0,29.4237,29.4237,29.3968,29.4237,13300.0
2013-02-28 14:50:00,32.78,32.82,32.76,32.8,20200.0,29.4057,29.4416,29.3878,29.4237,20200.0
2013-02-28 14:55:00,32.81,32.87,32.77,32.77,19700.0,29.4326,29.4865,29.3968,29.3968,19700.0
2013-02-28 15:00:00,32.76,32.77,32.67,32.68,13600.0,29.3878,29.3968,29.3071,29.316,13600.0
2013-02-28 15:05:00,32.67,32.68,32.56,32.58,49900.0,29.3071,29.316,29.2084,29.2263,49900.0
2013-02-28 15:10:00,32.59,32.62,32.45,32.45,51000.0,29.2353,29.2622,29.1097,29.1097,51000.0
2013-02-28 15:15:00,32.45,32.47,32.36,32.41,43500.0,29.1097,29.1276,29.029,29.0738,43500.0
2013-02-28 15:20:00,32.4,32.47,32.4,32.41,27100.0,29.0648,29.1276,29.0648,29.0738,27100.0
2013-02-28 15:25:00,32.42,32.47,32.38,32.42,37600.0,29.0828,29.1276,29.0469,29.0828,37600.0
2013-02-28 15:30:00,32.41,32.46,32.4,32.42,36200.0,29.0738,29.1187,29.0648,29.0828,36200.0
2013-02-28 15:35:00,32.41,32.44,32.4,32.4,10600.0,29.0738,29.1007,29.0648,29.0648,10600.0
2013-02-28 15:40:00,32.4,32.43,32.37,32.43,17400.0,29.0648,29.0918,29.0379,29.0918,17400.0
2013-02-28 15:45:00,32.42,32.45,32.39,32.42,17300.0,29.0828,29.1097,29.0559,29.0828,17300.0
2013-02-28 15:50:00,32.41,32.42,32.39,32.4,21400.0,29.0738,29.0828,29.0559,29.0648,21400.0
2013-02-28 15:55:00,32.39,32.41,32.32,32.33,48800.0,29.0559,29.0738,28.9931,29.002,48800.0
2013-03-01 09:30:00,31.84,31.92,31.3,31.5,114500.0,28.5625,28.6343,28.0781,28.2575,114500.0
2013-03-01 09:35:00,31.44,31.69,31.44,31.69,81700.0,28.2037,28.4279,28.2037,28.4279,81700.0
2013-03-01 09:40:00,31.61,31.69,31.52,31.58,33000.0,28.3562,28.4279,28.2754,28.3293,33000.0
2013-03-01 09:45:00,31.59,31.59,31.48,31.53,37900.0,28.3382,28.3382,28.2395,28.2844,37900.0
2013-03-01 09:50:00,31.56,31.58,31.47,31.53,41900.0,28.3113,28.3293,28.2306,28.2844,41900.0
2013-03-01 09:55:00,31.56,31.56,31.39,31.4,61900.0,28.3113,28.3113,28.1588,28.1678,61900.0
2013-03-01 10:00:00,31.42,31.57,31.41,31.57,30500.0,28.1857,28.3203,28.1768,28.3203,30500.0
2013-03-01 10:05:00,31.55,31.62,31.51,31.62,21100.0,28.3023,28.3651,28.2665,28.3651,21100.0
2013-03-01 10:10:00,31.63,31.64,31.56,31.56,9700.0,28.3741,28.3831,28.3113,28.3113,9700.0
2013-03-01 10:15:00,31.56,31.64,31.54,31.63,20300.0,28.3113,28.3831,28.2934,28.3741,20300.0
2013-03-01 10:20:00,31.64,31.67,31.56,31.56,53000.0,28.3831,28.41,28.3113,28.3113,53000.0
2013-03-01 10:25:00,31.58,31.6,31.52,31.56,64300.0,28.3293,28.3472,28.2754,28.3113,64300.0
2013-03-01 10:30:00,31.55,31.73,31.55,31.71,46600.0,28.3023,28.4638,28.3023,28.4459,46600.0
2013-03-01 10:35:00,31.71,31.75,31.67,31.7,25800.0,28.4459,28.4818,28.41,28.4369,25800.0
2013-03-01 10:40:00,31.7,31.76,31.67,31.75,14900.0,28.4369,28.4907,28.41,28.4818,14900.0
2013-03-01 10:45:00,31.76,31.77,31.66,31.74,45800.0,28.4907,28.4997,28.401,28.4728,45800.0
2013-03-01 10:50:00,31.73,31.92,31.73,31.92,10500.0,28.4638,28.6343,28.4638,28.6343,10500.0
2013-03-01 10:55:00,31.92,31.98,31.9,31.95,11500.0,28.6343,28.6881,28.6163,28.6612,11500.0
2013-03-01 11:00:00,31.95,32.04,31.95,31.98,19100.0,28.6612,28.7419,28.6612,28.6881,19100.0
2013-03-01 11:05:00,31.98,32.0,31.92,31.95,11300.0,28.6881,28.706,28.6343,28.6612,11300.0
2013-03-01 11:10:00,31.95,32.0,31.91,31.91,12600.0,28.6612,28.706,28.6253,28.6253,12600.0
2013-03-01 11:15:00,31.88,31.95,31.86,31.88,37500.0,28.5984,28.6612,28.5804,28.5984,37500.0
2013-03-01 11:20:00,31.89,32.04,31.89,32.04,22100.0,28.6073,28.7419,28.6073,28.7419,22100.0
2013-03-01 11:25:00,32.03,32.08,32.02,32.05,21400.0,28.7329,28.7778,28.724,28.7509,21400.0
2013-03-01 11:30:00,32.05,32.17,32.05,32.13,19300.0,28.7509,28.8585,28.7509,28.8226,19300.0
2013-03-01 11:35:00,32.12,32.16,32.04,32.05,39100.0,28.8137,28.8495,28.7419,28.7509,39100.0
2013-03-01 11:40:00,32.04,32.09,31.98,32.01,38500.0,28.7419,28.7868,28.6881,28.715,38500.0
2013-03-01 11:45:00,32.01,32.08,31.94,32.03,27900.0,28.715,28.7778,28.6522,28.7329,27900.0
2013-03-01 11:50:00,32.02,32.04,31.92,31.92,41100.0,28.724,28.7419,28.6343,28.6343,41100.0
2013-03-01 11:55:00,31.92,32.02,31.91,32.02,8200.0,28.6343,28.724,28.6253,28.724,8200.0
2013-03-01 12:00:00,32.02,32.17,32.01,32.14,40900.0,28.724,28.8585,28.715,28.8316,40900.0
2013-03-01 12:05:00,32.13,32.16,32.11,32.15,8100.0,28.8226,28.8495,28.8047,28.8406,8100.0
2013-03-01 12:10:00,32.16,32.16,31.97,31.97,57100.0,28.8495,28.8495,28.6791,28.6791,57100.0
2013-03-01 12:15:00,31.98,32.08,31.97,31.98,38600.0,28.6881,28.7778,28.6791,28.6881,38600.0
2013-03-01 12:20:00,31.98,32.07,31.95,31.99,23400.0,28.6881,28.7688,28.6612,28.697,23400.0
2013-03-01 12:25:00,31.99,32.04,31.94,31.95,12200.0,28.697,28.7419,28.6522,28.6612,12200.0
2013-03-01 12:30:00,31.95,32.01,31.94,31.96,27300.0,28.6612,28.715,28.6522,28.6701,27300.0
2013-03-01 12:35:00,31.95,32.0,31.94,32.0,21700.0,28.6612,28.706,28.6522,28.706,21700.0
2013-03-01 12:40:00,32.0,32.05,31.98,32.05,11400.0,28.706,28.7509,28.6881,28.7509,11400.0
2013-03-01 12:45:00,32.07,32.11,32.07,32.1,25900.0,28.7688,28.8047,28.7688,28.7957,25900.0
2013-03-01 12:50:00,32.1,32.19,32.09,32.15,12600.0,28.7957,28.8765,28.7868,28.8406,12600.0
2013-03-01 12:55:00,32.15,32.31,32.05,32.31,38600.0,28.8406,28.9841,28.7509,28.9841,38600.0
2013-03-01 13:00:00,32.31,32.32,32.25,32.27,12700.0,28.9841,28.9931,28.9303,28.9482,12700.0
2013-03-01 13:05:00,32.27,32.28,32.18,32.19,9300.0,28.9482,28.9572,28.8675,28.8765,9300.0
2013-03-01 13:10:00,32.2,32.3,32.2,32.26,10200.0,28.8854,28.9751,28.8854,28.9393,10200.0
2013-03-01 13:15:00,32.26,32.3,32.19,32.22,45500.0,28.9393,28.9751,28.8765,28.9034,45500.0
2013-03-01 13:20:00,32.2,32.21,32.15,32.21,11200.0,28.8854,28.8944,28.8406,28.8944,11200.0
2013-03-01 13:25:00,32.21,32.23,32.14,32.15,9900.0,28.8944,28.9123,28.8316,28.8406,9900.0
2013-03-01 13:30:00,32.17,32.17,32.1,32.11,9700.0,28.8585,28.8585,28.7957,28.8047,9700.0
2013-03-01 13:35:00,32.12,32.12,32.1,32.12,4300.0,28.8137,28.8137,28.7957,28.8137,4300.0
2013-03-01 13:40:00,32.12,32.2,32.12,32.18,13500.0,28.8137,28.8854,28.8137,28.8675,13500.0
2013-03-01 13:45:00,32.17,32.18,32.11,32.12,6500.0,28.8585,28.8675,28.8047,28.8137,6500.0
2013-03-01 13:50:00,32.1,32.19,32.1,32.19,6700.0,28.7957,28.8765,28.7957,28.8765,6700.0
2013-03-01 13:55:00,32.19,32.24,32.19,32.24,4200.0,28.8765,28.9213,28.8765,28.9213,4200.0
2013-03-01 14:00:00,32.25,32.32,32.25,32.31,5200.0,28.9303,28.9931,28.9303,28.9841,5200.0
2013-03-01 14:05:00,32.31,32.4,32.31,32.36,15900.0,28.9841,29.0648,28.9841,29.029,15900.0
2013-03-01 14:10:00,32.35,32.35,32.29,32.33,6300.0,29.02,29.02,28.9662,29.002,6300.0
2013-03-01 14:15:00,32.34,32.35,32.32,32.33,12900.0,29.011,29.02,28.9931,29.002,12900.0
2013-03-01 14:20:00,32.34,32.36,32.31,32.31,14700.0,29.011,29.029,28.9841,28.9841,14700.0
2013-03-01 14:25:00,32.3,32.32,32.26,32.26,13700.0,28.9751,28.9931,28.9393,28.9393,13700.0
2013-03-01 14:30:00,32.27,32.29,32.27,32.28,9900.0,28.9482,28.9662,28.9482,28.9572,9900.0
2013-03-01 14:35:00,32.28,32.31,32.25,32.25,77000.0,28.9572,28.9841,28.9303,28.9303,77000.0
2013-03-01 14:40:00,32.25,32.3,32.25,32.29,6000.0,28.9303,28.9751,28.9303,28.9662,6000.0
2013-03-01 14:45:00,32.28,32.29,32.19,32.19,9300.0,28.9572,28.9662,28.8765,28.8765,9300.0
2013-03-01 14:50:00,32.18,32.19,32.13,32.13,5000.0,28.8675,28.8765,28.8226,28.8226,5000.0
2013-03-01 14:55:00,32.15,32.19,32.13,32.19,8600.0,28.8406,28.8765,28.8226,28.8765,8600.0
2013-03-01 15:00:00,32.18,32.24,32.15,32.15,50600.0,28.8675,28.9213,28.8406,28.8406,50600.0
2013-03-01 15:05:00,32.15,32.24,32.12,32.12,33000.0,28.8406,28.9213,28.8137,28.8137,33000.0
2013-03-01 15:10:00,32.13,32.23,32.13,32.2,10500.0,28.8226,28.9123,28.8226,28.8854,10500.0
2013-03-01 15:15:00,32.2,32.22,32.18,32.22,7500.0,28.8854,28.9034,28.8675,28.9034,7500.0
2013-03-01 15:20:00,32.21,32.22,32.12,32.14,15500.0,28.8944,28.9034,28.8137,28.8316,15500.0
2013-03-01 15:25:00,32.16,32.26,32.15,32.18,10800.0,28.8495,28.9393,28.8406,28.8675,10800.0
2013-03-01 15:30:00,32.17,32.26,32.17,32.23,11800.0,28.8585,28.9393,28.8585,28.9123,11800.0
2013-03-01 15:35:00,32.23,32.26,32.18,32.18,18600.0,28.9123,28.9393,28.8675,28.8675,18600.0
2013-03-01 15:40:00,32.18,32.19,32.09,32.09,25400.0,28.8675,28.8765,28.7868,28.7868,25400.0
2013-03-01 15:45:00,32.1,32.21,32.1,32.21,16600.0,28.7957,28.8944,28.7957,28.8944,16600.0
2013-03-01 15:50:00,32.21,32.22,32.15,32.18,23600.0,28.8944,28.9034,28.8406,28.8675,23600.0
2013-03-01 15:55:00,32.17,32.19,32.12,32.19,31900.0,28.8585,28.8765,28.8137,28.8765,31900.0
2013-03-04 09:30:00,31.84,31.88,31.77,31.85,25300.0,28.5625,28.5984,28.4997,28.5715,25300.0
2013-03-04 09:35:00,31.82,31.82,31.65,31.72,20500.0,28.5445,28.5445,28.392,28.4548,20500.0
2013-03-04 09:40:00,31.78,31.85,31.72,31.72,8600.0,28.5087,28.5715,28.4548,28.4548,8600.0
2013-03-04 09:45:00,31.7,31.75,31.63,31.69,9800.0,28.4369,28.4818,28.3741,28.4279,9800.0
2013-03-04 09:50:00,31.74,31.74,31.66,31.66,11700.0,28.4728,28.4728,28.401,28.401,11700.0
2013-03-04 09:55:00,31.66,31.66,31.52,31.63,25700.0,28.401,28.401,28.2754,28.3741,25700.0
2013-03-04 10:00:00,31.61,31.69,31.59,31.61,28600.0,28.3562,28.4279,28.3382,28.3562,28600.0
2013-03-04 10:05:00,31.63,31.65,31.59,31.62,3400.0,28.3741,28.392,28.3382,28.3651,3400.0
2013-03-04 10:10:00,31.66,31.7,31.5,31.51,41700.0,28.401,28.4369,28.2575,28.2665,41700.0
2013-03-04 10:15:00,31.52,31.59,31.52,31.58,6000.0,28.2754,28.3382,28.2754,28.3293,6000.0
2013-03-04 10:20:00,31.58,31.58,31.48,31.5,5800.0,28.3293,28.3293,28.2395,28.2575,5800.0
2013-03-04 10:25:00,31.5,31.53,31.46,31.5,22300.0,28.2575,28.2844,28.2216,28.2575,22300.0
2013-03-04 10:30:00,31.5,31.51,31.45,31.45,25500.0,28.2575,28.2665,28.2126,28.2126,25500.0
2013-03-04 10:35:00,31.45,31.45,31.35,31.4,32300.0,28.2126,28.2126,28.1229,28.1678,32300.0
2013-03-04 10:40:00,31.41,31.42,31.31,31.36,56000.0,28.1768,28.1857,28.087,28.1319,56000.0
2013-03-04 10:45:00,31.38,31.46,31.38,31.45,47300.0,28.1498,28.2216,28.1498,28.2126,47300.0
2013-03-04 10:50:00,31.46,31.55,31.4,31.42,86200.0,28.2216,28.3023,28.1678,28.1857,86200.0
2013-03-04 10:55:00,31.42,31.59,31.42,31.58,38500.0,28.1857,28.3382,28.1857,28.3293,38500.0
2013-03-04 11:00:00,31.59,31.6,31.53,31.59,11000.0,28.3382,28.3472,28.2844,28.3382,11000.0
2013-03-04 11:05:00,31.59,31.59,31.44,31.51,29400.0,28.3382,28.3382,28.2037,28.2665,29400.0
2013-03-04 11:10:00,31.5,31.54,31.47,31.47,20300.0,28.2575,28.2934,28.2306,28.2306,20300.0
2013-03-04 11:15:00,31.49,31.6,31.46,31.58,64400.0,28.2485,28.3472,28.2216,28.3293,64400.0
2013-03-04 11:20:00,31.59,31.62,31.53,31.61,17800.0,28.3382,28.3651,28.2844,28.3562,17800.0
2013-03-04 11:25:00,31.61,31.65,31.52,31.56,33200.0,28.3562,28.392,28.2754,28.3113,33200.0
2013-03-04 11:30:00,31.57,31.7,31.54,31.69,38200.0,28.3203,28.4369,28.2934,28.4279,38200.0
2013-03-04 11:35:00,31.69,31.78,31.69,31.76,6400.0,28.4279,28.5087,28.4279,28.4907,6400.0
2013-03-04 11:40:00,31.78,31.85,31.76,31.83,7900.0,28.5087,28.5715,28.4907,28.5535,7900.0
2013-03-04 11:45:00,31.82,31.88,31.82,31.88,8600.0,28.5445,28.5984,28.5445,28.5984,8600.0
2013-03-04 11:50:00,31.87,31.95,31.84,31.87,27700.0,28.5894,28.6612,28.5625,28.5894,27700.0
2013-03-04 11:55:00,31.9,31.92,31.79,31.84,19700.0,28.6163,28.6343,28.5176,28.5625,19700.0
2013-03-04 12:00:00,31.85,31.88,31.79,31.81,14100.0,28.5715,28.5984,28.5176,28.5356,14100.0
2013-03-04 12:05:00,31.77,31.8,31.75,31.75,5600.0,28.4997,28.5266,28.4818,28.4818,5600.0
2013-03-04 12:10:00,31.75,31.76,31.7,31.72,26000.0,28.4818,28.4907,28.4369,28.4548,26000.0
2013-03-04 12:15:00,31.7,31.76,31.66,31.69,16500.0,28.4369,28.4907,28.401,28.4279,16500.0
2013-03-04 12:20:00,31.7,31.7,31.61,31.63,12500.0,28.4369,28.4369,28.3562,28.3741,12500.0
2013-03-04 12:25:00,31.62,31.63,31.55,31.55,7900.0,28.3651,28.3741,28.3023,28.3023,7900.0
2013-03-04 12:30:00,31.54,31.57,31.49,31.53,13400.0,28.2934,28.3203,28.2485,28.2844,13400.0
2013-03-04 12:35:00,31.52,31.54,31.5,31.52,7700.0,28.2754,28.2934,28.2575,28.2754,7700.0
2013-03-04 12:40:00,31.53,31.54,31.48,31.49,30700.0,28.2844,28.2934,28.2395,28.2485,30700.0
2013-03-04 12:45:00,31.48,31.57,31.48,31.57,6700.0,28.2395,28.3203,28.2395,28.3203,6700.0
2013-03-04 12:50:00,31.57,31.57,31.56,31.56,2200.0,28.3203,28.3203,28.3113,28.3113,2200.0
2013-03-04 12:55:00,31.56,31.57,31.54,31.57,8600.0,28.3113,28.3203,28.2934,28.3203,8600.0
2013-03-04 13:00:00,31.56,31.56,31.5,31.52,10500.0,28.3113,28.3113,28.2575,28.2754,10500.0
2013-03-04 13:05:00,31.51,31.55,31.51,31.55,11100.0,28.2665,28.3023,28.2665,28.3023,11100.0
2013-03-04 13:10:00,31.55,31.57,31.54,31.55,4500.0,28.3023,28.3203,28.2934,28.3023,4500.0
2013-03-04 13:15:00,31.56,31.6,31.52,31.56,33600.0,28.3113,28.3472,28.2754,28.3113,33600.0
2013-03-04 13:20:00,31.55,31.7,31.52,31.68,30800.0,28.3023,28.4369,28.2754,28.419,30800.0
2013-03-04 13:25:00,31.67,31.77,31.65,31.77,24800.0,28.41,28.4997,28.392,28.4997,24800.0
2013-03-04 13:30:00,31.77,31.78,31.66,31.72,27600.0,28.4997,28.5087,28.401,28.4548,27600.0
2013-03-04 13:35:00,31.73,31.73,31.7,31.71,8900.0,28.4638,28.4638,28.4369,28.4459,8900.0
2013-03-04 13:40:00,31.7,31.7,31.67,31.68,6800.0,28.4369,28.4369,28.41,28.419,6800.0
2013-03-04 13:45:00,31.68,31.68,31.65,31.65,12000.0,28.419,28.419,28.392,28.392,12000.0
2013-03-04 13:50:00,31.65,31.66,31.63,31.66,11300.0,28.392,28.401,28.3741,28.401,11300.0
2013-03-04 13:55:00,31.64,31.65,31.58,31.64,12500.0,28.3831,28.392,28.3293,28.3831,12500.0
2013-03-04 14:00:00,31.63,31.68,31.63,31.67,17900.0,28.3741,28.419,28.3741,28.41,17900.0
2013-03-04 14:05:00,31.66,31.83,31.66,31.8,27100.0,28.401,28.5535,28.401,28.5266,27100.0
2013-03-04 14:10:00,31.79,31.79,31.71,31.72,16500.0,28.5176,28.5176,28.4459,28.4548,16500.0
2013-03-04 14:15:00,31.71,31.74,31.63,31.66,24800.0,28.4459,28.4728,28.3741,28.401,24800.0
2013-03-04 14:20:00,31.66,31.67,31.63,31.63,11000.0,28.401,28.41,28.3741,28.3741,11000.0
2013-03-04 14:25:00,31.64,31.73,31.63,31.71,62600.0,28.3831,28.4638,28.3741,28.4459,62600.0
2013-03-04 14:30:00,31.72,31.73,31.65,31.65,12300.0,28.4548,28.4638,28.392,28.392,12300.0
2013-03-04 14:35:00,31.65,31.67,31.62,31.63,8200.0,28.392,28.41,28.3651,28.3741,8200.0
2013-03-04 14:40:00,31.63,31.63,31.61,31.63,9600.0,28.3741,28.3741,28.3562,28.3741,9600.0
2013-03-04 14:45:00,31.63,31.65,31.63,31.65,125200.0,28.3741,28.392,28.3741,28.392,125200.0
2013-03-04 14:50:00,31.65,31.65,31.64,31.65,8700.0,28.392,28.392,28.3831,28.392,8700.0
2013-03-04 14:55:00,31.65,31.72,31.64,31.72,53200.0,28.392,28.4548,28.3831,28.4548,53200.0
2013-03-04 15:00:00,31.72,31.74,31.71,31.74,17700.0,28.4548,28.4728,28.4459,28.4728,17700.0
2013-03-04 15:05:00,31.74,31.74,31.73,31.74,12900.0,28.4728,28.4728,28.4638,28.4728,12900.0
2013-03-04 15:10:00,31.74,31.74,31.73,31.74,10300.0,28.4728,28.4728,28.4638,28.4728,10300.0
2013-03-04 15:15:00,31.74,31.74,31.73,31.74,16100.0,28.4728,28.4728,28.4638,28.4728,16100.0
2013-03-04 15:20:00,31.74,31.84,31.71,31.74,175400.0,28.4728,28.5625,28.4459,28.4728,175400.0
2013-03-04 15:25:00,31.75,31.79,31.71,31.71,21900.0,28.4818,28.5176,28.4459,28.4459,21900.0
2013-03-04 15:30:00,31.72,31.79,31.71,31.75,40600.0,28.4548,28.5176,28.4459,28.4818,40600.0
2013-03-04 15:35:00,31.74,31.75,31.69,31.71,43900.0,28.4728,28.4818,28.4279,28.4459,43900.0
2013-03-04 15:40:00,31.71,31.82,31.7,31.81,58500.0,28.4459,28.5445,28.4369,28.5356,58500.0
2013-03-04 15:45:00,31.82,31.82,31.73,31.74,35800.0,28.5445,28.5445,28.4638,28.4728,35800.0
2013-03-04 15:50:00,31.73,31.77,31.72,31.73,54200.0,28.4638,28.4997,28.4548,28.4638,54200.0
2013-03-04 15:55:00,31.73,31.78,31.73,31.77,51400.0,28.4638,28.5087,28.4638,28.4997,51400.0
2013-03-05 09:30:00,32.21,32.48,32.0,32.24,20000.0,28.8944,29.1366,28.706,28.9213,20000.0
2013-03-05 09:35:00,32.31,32.34,32.25,32.32,9300.0,28.9841,29.011,28.9303,28.9931,9300.0
2013-03-05 09:40:00,32.33,32.44,32.23,32.35,62800.0,29.002,29.1007,28.9123,29.02,62800.0
2013-03-05 09:45:00,32.37,32.37,32.3,32.3,18800.0,29.0379,29.0379,28.9751,28.9751,18800.0
2013-03-05 09:50:00,32.3,32.44,32.28,32.4,17400.0,28.9751,29.1007,28.9572,29.0648,17400.0
2013-03-05 09:55:00,32.43,32.47,32.38,32.41,33100.0,29.0918,29.1276,29.0469,29.0738,33100.0
2013-03-05 10:00:00,32.46,32.48,32.36,32.41,11100.0,29.1187,29.1366,29.029,29.0738,11100.0
2013-03-05 10:05:00,32.4,32.43,32.37,32.41,39700.0,29.0648,29.0918,29.0379,29.0738,39700.0
2013-03-05 10:10:00,32.39,32.41,32.3,32.41,32700.0,29.0559,29.0738,28.9751,29.0738,32700.0
2013-03-05 10:15:00,32.43,32.47,32.36,32.45,14200.0,29.0918,29.1276,29.029,29.1097,14200.0
2013-03-05 10:20:00,32.46,32.46,32.34,32.35,18300.0,29.1187,29.1187,29.011,29.02,18300.0
2013-03-05 10:25:00,32.33,32.36,32.3,32.34,70000.0,29.002,29.029,28.9751,29.011,70000.0
2013-03-05 10:30:00,32.35,32.36,32.34,32.35,12900.0,29.02,29.029,29.011,29.02,12900.0
2013-03-05 10:35:00,32.35,32.36,32.34,32.35,20300.0,29.02,29.029,29.011,29.02,20300.0
2013-03-05 10:40:00,32.35,32.37,32.33,32.35,35200.0,29.02,29.0379,29.002,29.02,35200.0
2013-03-05 10:45:00,32.35,32.49,32.35,32.46,33200.0,29.02,29.1456,29.02,29.1187,33200.0
2013-03-05 10:50:00,32.46,32.46,32.35,32.38,17300.0,29.1187,29.1187,29.02,29.0469,17300.0
2013-03-05 10:55:00,32.39,32.39,32.31,32.31,19600.0,29.0559,29.0559,28.9841,28.9841,19600.0
2013-03-05 11:00:00,32.31,32.35,32.29,32.32,73900.0,28.9841,29.02,28.9662,28.9931,73900.0
2013-03-05 11:05:00,32.3,32.33,32.3,32.31,19700.0,28.9751,29.002,28.9751,28.9841,19700.0
2013-03-05 11:10:00,32.33,32.34,32.29,32.29,18000.0,29.002,29.011,28.9662,28.9662,18000.0
2013-03-05 11:15:00,32.3,32.31,32.27,32.3,14800.0,28.9751,28.9841,28.9482,28.9751,14800.0
2013-03-05 11:20:00,32.29,32.3,32.29,32.29,7800.0,28.9662,28.9751,28.9662,28.9662,7800.0
2013-03-05 11:25:00,32.3,32.31,32.27,32.27,11600.0,28.9751,28.9841,28.9482,28.9482,11600.0
2013-03-05 11:30:00,32.29,32.34,32.28,32.28,5200.0,28.9662,29.011,28.9572,28.9572,5200.0
2013-03-05 11:35:00,32.27,32.27,32.2,32.21,2700.0,28.9482,28.9482,28.8854,28.8944,2700.0
2013-03-05 11:40:00,32.22,32.24,32.22,32.24,6900.0,28.9034,28.9213,28.9034,28.9213,6900.0
2013-03-05 11:45:00,32.27,32.32,32.23,32.29,61300.0,28.9482,28.9931,28.9123,28.9662,61300.0
2013-03-05 11:50:00,32.3,32.3,32.29,32.3,5200.0,28.9751,28.9751,28.9662,28.9751,5200.0
2013-03-05 11:55:00,32.3,32.31,32.27,32.27,11500.0,28.9751,28.9841,28.9482,28.9482,11500.0
2013-03-05 12:00:00,32.29,32.3,32.28,32.3,4100.0,28.9662,28.9751,28.9572,28.9751,4100.0
2013-03-05 12:05:00,32.29,32.3,32.2,32.21,19500.0,28.9662,28.9751,28.8854,28.8944,19500.0
2013-03-05 12:10:00,32.21,32.3,32.2,32.29,8000.0,28.8944,28.9751,28.8854,28.9662,8000.0
2013-03-05 12:15:00,32.27,32.29,32.25,32.27,3600.0,28.9482,28.9662,28.9303,28.9482,3600.0
2013-03-05 12:20:00,32.27,32.32,32.23,32.23,64100.0,28.9482,28.9931,28.9123,28.9123,64100.0
2013-03-05 12:25:00,32.23,32.28,32.23,32.28,2500.0,28.9123,28.9572,28.9123,28.9572,2500.0
2013-03-05 12:30:00,32.28,32.33,32.28,32.32,27100.0,28.9572,29.002,28.9572,28.9931,27100.0
2013-03-05 12:35:00,32.33,32.33,32.29,32.3,10000.0,29.002,29.002,28.9662,28.9751,10000.0
2013-03-05 12:40:00,32.3,32.3,32.27,32.27,4100.0,28.9751,28.9751,28.9482,28.9482,4100.0
2013-03-05 12:45:00,32.28,32.3,32.27,32.3,4700.0,28.9572,28.9751,28.9482,28.9751,4700.0
2013-03-05 12:50:00,32.3,32.3,32.27,32.27,11700.0,28.9751,28.9751,28.9482,28.9482,11700.0
2013-03-05 12:55:00,32.28,32.29,32.25,32.29,5500.0,28.9572,28.9662,28.9303,28.9662,5500.0
2013-03-05 13:00:00,32.28,32.28,32.21,32.27,15500.0,28.9572,28.9572,28.8944,28.9482,15500.0
2013-03-05 13:05:00,32.27,32.29,32.23,32.26,44000.0,28.9482,28.9662,28.9123,28.9393,44000.0
2013-03-05 13:10:00,32.27,32.31,32.27,32.27,9800.0,28.9482,28.9841,28.9482,28.9482,9800.0
2013-03-05 13:15:00,32.26,32.34,32.25,32.26,21200.0,28.9393,29.011,28.9303,28.9393,21200.0
2013-03-05 13:20:00,32.27,32.27,32.08,32.17,69900.0,28.9482,28.9482,28.7778,28.8585,69900.0
2013-03-05 13:25:00,32.19,32.3,32.19,32.3,8700.0,28.8765,28.9751,28.8765,28.9751,8700.0
2013-03-05 13:30:00,32.3,32.33,32.27,32.3,15500.0,28.9751,29.002,28.9482,28.9751,15500.0
2013-03-05 13:35:00,32.3,32.31,32.27,32.31,15700.0,28.9751,28.9841,28.9482,28.9841,15700.0
2013-03-05 13:40:00,32.32,32.33,32.29,32.29,5200.0,28.9931,29.002,28.9662,28.9662,5200.0
2013-03-05 13:45:00,32.29,32.34,32.28,32.3,27100.0,28.9662,29.011,28.9572,28.9751,27100.0
2013-03-05 13:50:00,32.3,32.3,32.22,32.26,12000.0,28.9751,28.9751,28.9034,28.9393,12000.0
2013-03-05 13:55:00,32.25,32.3,32.25,32.28,6600.0,28.9303,28.9751,28.9303,28.9572,6600.0
2013-03-05 14:00:00,32.3,32.34,32.3,32.33,5500.0,28.9751,29.011,28.9751,29.002,5500.0
2013-03-05 14:05:00,32.32,32.35,32.31,32.32,11800.0,28.9931,29.02,28.9841,28.9931,11800.0
2013-03-05 14:10:00,32.32,32.36,32.31,32.36,20800.0,28.9931,29.029,28.9841,29.029,20800.0
2013-03-05 14:15:00,32.35,32.37,32.34,32.34,11100.0,29.02,29.0379,29.011,29.011,11100.0
2013-03-05 14:20:00,32.34,32.34,32.31,32.33,9400.0,29.011,29.011,28.9841,29.002,9400.0
2013-03-05 14:25:00,32.33,32.36,32.31,32.35,29300.0,29.002,29.029,28.9841,29.02,29300.0
2013-03-05 14:30:00,32.35,32.35,32.31,32.33,13900.0,29.02,29.02,28.9841,29.002,13900.0
2013-03-05 14:35:00,32.33,32.35,32.31,32.33,10800.0,29.002,29.02,28.9841,29.002,10800.0
2013-03-05 14:40:00,32.33,32.36,32.3,32.31,18500.0,29.002,29.029,28.9751,28.9841,18500.0
2013-03-05 14:45:00,32.31,32.4,32.31,32.4,9400.0,28.9841,29.0648,28.9841,29.0648,9400.0
2013-03-05 14:50:00,32.41,32.45,32.39,32.43,23500.0,29.0738,29.1097,29.0559,29.0918,23500.0
2013-03-05 14:55:00,32.42,32.47,32.41,32.46,11000.0,29.0828,29.1276,29.0738,29.1187,11000.0
2013-03-05 15:00:00,32.45,32.46,32.36,32.39,20600.0,29.1097,29.1187,29.029,29.0559,20600.0
2013-03-05 15:05:00,32.38,32.48,32.38,32.41,43500.0,29.0469,29.1366,29.0469,29.0738,43500.0
2013-03-05 15:10:00,32.41,32.41,32.33,32.4,32600.0,29.0738,29.0738,29.002,29.0648,32600.0
2013-03-05 15:15:00,32.41,32.42,32.38,32.38,13700.0,29.0738,29.0828,29.0469,29.0469,13700.0
2013-03-05 15:20:00,32.38,32.39,32.27,32.33,23400.0,29.0469,29.0559,28.9482,29.002,23400.0
2013-03-05 15:25:00,32.35,32.4,32.35,32.4,17400.0,29.02,29.0648,29.02,29.0648,17400.0
2013-03-05 15:30:00,32.39,32.46,32.39,32.42,23800.0,29.0559,29.1187,29.0559,29.0828,23800.0
2013-03-05 15:35:00,32.41,32.49,32.4,32.48,25700.0,29.0738,29.1456,29.0648,29.1366,25700.0
2013-03-05 15:40:00,32.48,32.53,32.47,32.52,91300.0,29.1366,29.1815,29.1276,29.1725,91300.0
2013-03-05 15:45:00,32.52,32.56,32.51,32.56,53000.0,29.1725,29.2084,29.1635,29.2084,53000.0
2013-03-05 15:50:00,32.56,32.57,32.44,32.48,68600.0,29.2084,29.2173,29.1007,29.1366,68600.0
2013-03-05 15:55:00,32.47,32.48,32.42,32.47,78700.0,29.1276,29.1366,29.0828,29.1276,78700.0
2013-03-06 09:30:00,32.51,32.74,32.51,32.65,23000.0,29.1635,29.3698,29.1635,29.2891,23000.0
2013-03-06 09:35:00,32.61,32.66,32.54,32.59,10100.0,29.2532,29.2981,29.1904,29.2353,10100.0
2013-03-06 09:40:00,32.62,32.71,32.56,32.58,14500.0,29.2622,29.3429,29.2084,29.2263,14500.0
2013-03-06 09:45:00,32.58,32.69,32.51,32.69,5600.0,29.2263,29.325,29.1635,29.325,5600.0
2013-03-06 09:50:00,32.66,32.73,32.65,32.68,12100.0,29.2981,29.3609,29.2891,29.316,12100.0
2013-03-06 09:55:00,32.69,32.72,32.62,32.68,17300.0,29.325,29.3519,29.2622,29.316,17300.0
2013-03-06 10:00:00,32.7,32.72,32.6,32.65,8800.0,29.334,29.3519,29.2443,29.2891,8800.0
2013-03-06 10:05:00,32.62,32.67,32.6,32.63,4300.0,29.2622,29.3071,29.2443,29.2712,4300.0
2013-03-06 10:10:00,32.62,32.67,32.58,32.63,9800.0,29.2622,29.3071,29.2263,29.2712,9800.0
2013-03-06 10:15:00,32.62,32.65,32.55,32.55,6200.0,29.2622,29.2891,29.1994,29.1994,6200.0
2013-03-06 10:20:00,32.56,32.64,32.54,32.59,9100.0,29.2084,29.2801,29.1904,29.2353,9100.0
2013-03-06 10:25:00,32.62,32.65,32.56,32.57,5900.0,29.2622,29.2891,29.2084,29.2173,5900.0
2013-03-06 10:30:00,32.58,32.58,32.46,32.51,18300.0,29.2263,29.2263,29.1187,29.1635,18300.0
2013-03-06 10:35:00,32.5,32.54,32.47,32.52,14700.0,29.1546,29.1904,29.1276,29.1725,14700.0
2013-03-06 10:40:00,32.52,32.54,32.5,32.53,16000.0,29.1725,29.1904,29.1546,29.1815,16000.0
2013-03-06 10:45:00,32.54,32.56,32.48,32.49,14600.0,29.1904,29.2084,29.1366,29.1456,14600.0
2013-03-06 10:50:00,32.49,32.5,32.42,32.44,5600.0,29.1456,29.1546,29.0828,29.1007,5600.0
2013-03-06 10:55:00,32.44,32.44,32.3,32.33,12400.0,29.1007,29.1007,28.9751,29.002,12400.0
2013-03-06 11:00:00,32.32,32.34,32.28,32.32,7400.0,28.9931,29.011,28.9572,28.9931,7400.0
2013-03-06 11:05:00,32.29,32.31,32.28,32.3,6000.0,28.9662,28.9841,28.9572,28.9751,6000.0
2013-03-06 11:10:00,32.31,32.31,32.25,32.3,6800.0,28.9841,28.9841,28.9303,28.9751,6800.0
2013-03-06 11:15:00,32.3,32.33,32.23,32.32,36300.0,28.9751,29.002,28.9123,28.9931,36300.0
2013-03-06 11:20:00,32.33,32.36,32.32,32.35,6000.0,29.002,29.029,28.9931,29.02,6000.0
2013-03-06 11:25:00,32.34,32.34,32.27,32.3,6900.0,29.011,29.011,28.9482,28.9751,6900.0
2013-03-06 11:30:00,32.31,32.32,32.25,32.27,43400.0,28.9841,28.9931,28.9303,28.9482,43400.0
2013-03-06 11:35:00,32.28,32.31,32.28,32.29,5800.0,28.9572,28.9841,28.9572,28.9662,5800.0
2013-03-06 11:40:00,32.29,32.29,32.26,32.29,7100.0,28.9662,28.9662,28.9393,28.9662,7100.0
2013-03-06 11:45:00,32.27,32.32,32.27,32.28,11600.0,28.9482,28.9931,28.9482,28.9572,11600.0
2013-03-06 11:50:00,32.27,32.3,32.19,32.19,8700.0,28.9482,28.9751,28.8765,28.8765,8700.0
2013-03-06 11:55:00,32.2,32.26,32.19,32.23,4300.0,28.8854,28.9393,28.8765,28.9123,4300.0
2013-03-06 12:00:00,32.23,32.23,32.14,32.16,4800.0,28.9123,28.9123,28.8316,28.8495,4800.0
2013-03-06 12:05:00,32.15,32.15,32.11,32.11,1600.0,28.8406,28.8406,28.8047,28.8047,1600.0
2013-03-06 12:10:00,32.11,32.14,32.1,32.11,3100.0,28.8047,28.8316,28.7957,28.8047,3100.0
2013-03-06 12:15:00,32.13,32.18,32.13,32.15,2900.0,28.8226,28.8675,28.8226,28.8406,2900.0
2013-03-06 12:20:00,32.18,32.2,32.16,32.17,8100.0,28.8675,28.8854,28.8495,28.8585,8100.0
2013-03-06 12:25:00,32.16,32.19,32.15,32.15,5300.0,28.8495,28.8765,28.8406,28.8406,5300.0
2013-03-06 12:30:00,32.15,32.19,32.13,32.19,10600.0,28.8406,28.8765,28.8226,28.8765,10600.0
2013-03-06 12:35:00,32.21,32.24,32.2,32.24,2300.0,28.8944,28.9213,28.8854,28.9213,2300.0
2013-03-06 12:40:00,32.22,32.28,32.22,32.27,3400.0,28.9034,28.9572,28.9034,28.9482,3400.0
2013-03-06 12:45:00,32.29,32.29,32.23,32.26,4200.0,28.9662,28.9662,28.9123,28.9393,4200.0
2013-03-06 12:50:00,32.27,32.27,32.25,32.27,3600.0,28.9482,28.9482,28.9303,28.9482,3600.0
2013-03-06 12:55:00,32.27,32.28,32.23,32.24,4700.0,28.9482,28.9572,28.9123,28.9213,4700.0
2013-03-06 13:00:00,32.23,32.3,32.23,32.29,6100.0,28.9123,28.9751,28.9123,28.9662,6100.0
2013-03-06 13:05:00,32.3,32.31,32.28,32.29,63900.0,28.9751,28.9841,28.9572,28.9662,63900.0
2013-03-06 13:10:00,32.29,32.3,32.27,32.28,6000.0,28.9662,28.9751,28.9482,28.9572,6000.0
2013-03-06 13:15:00,32.28,32.3,32.26,32.26,7100.0,28.9572,28.9751,28.9393,28.9393,7100.0
2013-03-06 13:20:00,32.26,32.28,32.25,32.27,3500.0,28.9393,28.9572,28.9303,28.9482,3500.0
2013-03-06 13:25:00,32.26,32.29,32.25,32.28,4900.0,28.9393,28.9662,28.9303,28.9572,4900.0
2013-03-06 13:30:00,32.26,32.26,32.25,32.26,3800.0,28.9393,28.9393,28.9303,28.9393,3800.0
2013-03-06 13:35:00,32.26,32.32,32.25,32.32,3700.0,28.9393,28.9931,28.9303,28.9931,3700.0
2013-03-06 13:40:00,32.31,32.32,32.29,32.3,7600.0,28.9841,28.9931,28.9662,28.9751,7600.0
2013-03-06 13:45:00,32.29,32.3,32.27,32.27,2800.0,28.9662,28.9751,28.9482,28.9482,2800.0
2013-03-06 13:50:00,32.27,32.29,32.25,32.26,4200.0,28.9482,28.9662,28.9303,28.9393,4200.0
2013-03-06 13:55:00,32.28,32.29,32.26,32.28,5900.0,28.9572,28.9662,28.9393,28.9572,5900.0
2013-03-06 14:00:00,32.28,32.31,32.28,32.3,7400.0,28.9572,28.9841,28.9572,28.9751,7400.0
2013-03-06 14:05:00,32.3,32.3,32.26,32.27,7400.0,28.9751,28.9751,28.9393,28.9482,7400.0
2013-03-06 14:10:00,32.27,32.28,32.22,32.23,6500.0,28.9482,28.9572,28.9034,28.9123,6500.0
2013-03-06 14:15:00,32.24,32.25,32.23,32.24,4800.0,28.9213,28.9303,28.9123,28.9213,4800.0
2013-03-06 14:20:00,32.23,32.29,32.23,32.29,5600.0,28.9123,28.9662,28.9123,28.9662,5600.0
2013-03-06 14:25:00,32.28,32.28,32.24,32.26,7000.0,28.9572,28.9572,28.9213,28.9393,7000.0
2013-03-06 14:30:00,32.26,32.27,32.22,32.23,22600.0,28.9393,28.9482,28.9034,28.9123,22600.0
2013-03-06 14:35:00,32.22,32.24,32.2,32.2,11600.0,28.9034,28.9213,28.8854,28.8854,11600.0
2013-03-06 14:40:00,32.19,32.24,32.19,32.22,6600.0,28.8765,28.9213,28.8765,28.9034,6600.0
2013-03-06 14:45:00,32.22,32.23,32.19,32.19,13000.0,28.9034,28.9123,28.8765,28.8765,13000.0
2013-03-06 14:50:00,32.21,32.22,32.14,32.15,12700.0,28.8944,28.9034,28.8316,28.8406,12700.0
2013-03-06 14:55:00,32.16,32.17,32.13,32.14,13100.0,28.8495,28.8585,28.8226,28.8316,13100.0
2013-03-06 15:00:00,32.15,32.19,32.14,32.19,7400.0,28.8406,28.8765,28.8316,28.8765,7400.0
2013-03-06 15:05:00,32.19,32.23,32.19,32.2,43000.0,28.8765,28.9123,28.8765,28.8854,43000.0
2013-03-06 15:10:00,32.21,32.21,32.17,32.18,17000.0,28.8944,28.8944,28.8585,28.8675,17000.0
2013-03-06 15:15:00,32.18,32.21,32.18,32.2,8000.0,28.8675,28.8944,28.8675,28.8854,8000.0
2013-03-06 15:20:00,32.2,32.24,32.19,32.23,11300.0,28.8854,28.9213,28.8765,28.9123,11300.0
2013-03-06 15:25:00,32.24,32.26,32.23,32.25,17100.0,28.9213,28.9393,28.9123,28.9303,17100.0
2013-03-06 15:30:00,32.25,32.25,32.17,32.2,15200.0,28.9303,28.9303,28.8585,28.8854,15200.0
2013-03-06 15:35:00,32.2,32.21,32.15,32.16,13700.0,28.8854,28.8944,28.8406,28.8495,13700.0
2013-03-06 15:40:00,32.16,32.19,32.13,32.14,13600.0,28.8495,28.8765,28.8226,28.8316,13600.0
2013-03-06 15:45:00,32.14,32.18,32.13,32.18,20200.0,28.8316,28.8675,28.8226,28.8675,20200.0
2013-03-06 15:50:00,32.17,32.21,32.16,32.2,64700.0,28.8585,28.8944,28.8495,28.8854,64700.0
2013-03-06 15:55:00,32.21,32.21,32.15,32.18,51500.0,28.8944,28.8944,28.8406,28.8675,51500.0
2013-03-07 09:30:00,32.35,32.64,32.28,32.55,18600.0,29.02,29.2801,28.9572,29.1994,18600.0
2013-03-07 09:35:00,32.55,32.64,32.47,32.61,17200.0,29.1994,29.2801,29.1276,29.2532,17200.0
2013-03-07 09:40:00,32.61,32.7,32.52,32.59,30300.0,29.2532,29.334,29.1725,29.2353,30300.0
2013-03-07 09:45:00,32.62,32.63,32.57,32.6,18100.0,29.2622,29.2712,29.2173,29.2443,18100.0
2013-03-07 09:50:00,32.6,32.62,32.56,32.6,17000.0,29.2443,29.2622,29.2084,29.2443,17000.0
2013-03-07 09:55:00,32.6,32.61,32.49,32.49,24300.0,29.2443,29.2532,29.1456,29.1456,24300.0
2013-03-07 10:00:00,32.5,32.53,32.32,32.42,36500.0,29.1546,29.1815,28.9931,29.0828,36500.0
2013-03-07 10:05:00,32.41,32.66,32.41,32.66,30000.0,29.0738,29.2981,29.0738,29.2981,30000.0
2013-03-07 10:10:00,32.66,32.73,32.61,32.7,15300.0,29.2981,29.3609,29.2532,29.334,15300.0
2013-03-07 10:15:00,32.71,32.74,32.66,32.68,27900.0,29.3429,29.3698,29.2981,29.316,27900.0
2013-03-07 10:20:00,32.68,32.7,32.66,32.7,19200.0,29.316,29.334,29.2981,29.334,19200.0
2013-03-07 10:25:00,32.7,32.7,32.64,32.68,28100.0,29.334,29.334,29.2801,29.316,28100.0
2013-03-07 10:30:00,32.68,32.7,32.64,32.7,33400.0,29.316,29.334,29.2801,29.334,33400.0
2013-03-07 10:35:00,32.7,32.85,32.7,32.75,53300.0,29.334,29.4685,29.334,29.3788,53300.0
2013-03-07 10:40:00,32.75,32.87,32.59,32.86,39400.0,29.3788,29.4865,29.2353,29.4775,39400.0
2013-03-07 10:45:00,32.86,32.87,32.75,32.78,12200.0,29.4775,29.4865,29.3788,29.4057,12200.0
2013-03-07 10:50:00,32.79,32.79,32.65,32.69,9300.0,29.4147,29.4147,29.2891,29.325,9300.0
2013-03-07 10:55:00,32.68,32.79,32.68,32.77,7100.0,29.316,29.4147,29.316,29.3968,7100.0
2013-03-07 11:00:00,32.75,32.75,32.71,32.75,12800.0,29.3788,29.3788,29.3429,29.3788,12800.0
2013-03-07 11:05:00,32.75,32.75,32.74,32.75,5400.0,29.3788,29.3788,29.3698,29.3788,5400.0
2013-03-07 11:10:00,32.75,32.75,32.74,32.75,7300.0,29.3788,29.3788,29.3698,29.3788,7300.0
2013-03-07 11:15:00,32.75,32.75,32.73,32.74,16300.0,29.3788,29.3788,29.3609,29.3698,16300.0
2013-03-07 11:20:00,32.73,32.77,32.72,32.74,12400.0,29.3609,29.3968,29.3519,29.3698,12400.0
2013-03-07 11:25:00,32.74,32.76,32.7,32.72,7500.0,29.3698,29.3878,29.334,29.3519,7500.0
2013-03-07 11:30:00,32.74,32.8,32.74,32.8,10500.0,29.3698,29.4237,29.3698,29.4237,10500.0
2013-03-07 11:35:00,32.8,32.8,32.8,32.8,6600.0,29.4237,29.4237,29.4237,29.4237,6600.0
2013-03-07 11:40:00,32.79,32.8,32.79,32.8,6400.0,29.4147,29.4237,29.4147,29.4237,6400.0
2013-03-07 11:45:00,32.8,32.8,32.77,32.79,12400.0,29.4237,29.4237,29.3968,29.4147,12400.0
2013-03-07 11:50:00,32.79,32.8,32.77,32.8,8100.0,29.4147,29.4237,29.3968,29.4237,8100.0
2013-03-07 11:55:00,32.8,32.82,32.7,32.79,35100.0,29.4237,29.4416,29.334,29.4147,35100.0
2013-03-07 12:00:00,32.79,32.79,32.73,32.74,5100.0,29.4147,29.4147,29.3609,29.3698,5100.0
2013-03-07 12:05:00,32.74,32.74,32.72,32.73,3800.0,29.3698,29.3698,29.3519,29.3609,3800.0
2013-03-07 12:10:00,32.73,32.75,32.73,32.75,8100.0,29.3609,29.3788,29.3609,29.3788,8100.0
2013-03-07 12:15:00,32.75,32.76,32.75,32.76,9100.0,29.3788,29.3878,29.3788,29.3878,9100.0
2013-03-07 12:20:00,32.76,32.76,32.68,32.7,21100.0,29.3878,29.3878,29.316,29.334,21100.0
2013-03-07 12:25:00,32.7,32.72,32.67,32.69,11600.0,29.334,29.3519,29.3071,29.325,11600.0
2013-03-07 12:30:00,32.68,32.72,32.61,32.61,15700.0,29.316,29.3519,29.2532,29.2532,15700.0
2013-03-07 12:35:00,32.61,32.61,32.55,32.55,10000.0,29.2532,29.2532,29.1994,29.1994,10000.0
2013-03-07 12:40:00,32.56,32.56,32.5,32.5,9900.0,29.2084,29.2084,29.1546,29.1546,9900.0
2013-03-07 12:45:00,32.51,32.53,32.49,32.52,13600.0,29.1635,29.1815,29.1456,29.1725,13600.0
2013-03-07 12:50:00,32.52,32.52,32.45,32.45,21100.0,29.1725,29.1725,29.1097,29.1097,21100.0
2013-03-07 12:55:00,32.45,32.51,32.45,32.49,37500.0,29.1097,29.1635,29.1097,29.1456,37500.0
2013-03-07 13:00:00,32.49,32.52,32.48,32.52,10100.0,29.1456,29.1725,29.1366,29.1725,10100.0
2013-03-07 13:05:00,32.52,32.55,32.51,32.54,10500.0,29.1725,29.1994,29.1635,29.1904,10500.0
2013-03-07 13:10:00,32.55,32.55,32.5,32.52,9900.0,29.1994,29.1994,29.1546,29.1725,9900.0
2013-03-07 13:15:00,32.53,32.55,32.52,32.55,4600.0,29.1815,29.1994,29.1725,29.1994,4600.0
2013-03-07 13:20:00,32.56,32.57,32.49,32.5,8900.0,29.2084,29.2173,29.1456,29.1546,8900.0
2013-03-07 13:25:00,32.5,32.5,32.45,32.45,6500.0,29.1546,29.1546,29.1097,29.1097,6500.0
2013-03-07 13:30:00,32.45,32.48,32.45,32.46,7600.0,29.1097,29.1366,29.1097,29.1187,7600.0
2013-03-07 13:35:00,32.44,32.44,32.4,32.44,10400.0,29.1007,29.1007,29.0648,29.1007,10400.0
2013-03-07 13:40:00,32.44,32.48,32.44,32.48,6200.0,29.1007,29.1366,29.1007,29.1366,6200.0
2013-03-07 13:45:00,32.48,32.52,32.48,32.52,31400.0,29.1366,29.1725,29.1366,29.1725,31400.0
2013-03-07 13:50:00,32.52,32.57,32.51,32.57,17700.0,29.1725,29.2173,29.1635,29.2173,17700.0
2013-03-07 13:55:00,32.57,32.61,32.57,32.58,6700.0,29.2173,29.2532,29.2173,29.2263,6700.0
2013-03-07 14:00:00,32.58,32.58,32.55,32.56,7000.0,29.2263,29.2263,29.1994,29.2084,7000.0
2013-03-07 14:05:00,32.55,32.55,32.41,32.45,23000.0,29.1994,29.1994,29.0738,29.1097,23000.0
2013-03-07 14:10:00,32.45,32.45,32.39,32.42,12400.0,29.1097,29.1097,29.0559,29.0828,12400.0
2013-03-07 14:15:00,32.41,32.44,32.4,32.43,12400.0,29.0738,29.1007,29.0648,29.0918,12400.0
2013-03-07 14:20:00,32.43,32.43,32.29,32.29,26200.0,29.0918,29.0918,28.9662,28.9662,26200.0
2013-03-07 14:25:00,32.29,32.32,32.2,32.2,34100.0,28.9662,28.9931,28.8854,28.8854,34100.0
2013-03-07 14:30:00,32.2,32.28,32.17,32.2,31800.0,28.8854,28.9572,28.8585,28.8854,31800.0
2013-03-07 14:35:00,32.2,32.27,32.19,32.25,15300.0,28.8854,28.9482,28.8765,28.9303,15300.0
2013-03-07 14:40:00,32.25,32.26,32.2,32.25,19800.0,28.9303,28.9393,28.8854,28.9303,19800.0
2013-03-07 14:45:00,32.25,32.34,32.24,32.34,17900.0,28.9303,29.011,28.9213,29.011,17900.0
2013-03-07 14:50:00,32.34,32.39,32.29,32.3,41800.0,29.011,29.0559,28.9662,28.9751,41800.0
2013-03-07 14:55:00,32.3,32.38,32.3,32.36,24300.0,28.9751,29.0469,28.9751,29.029,24300.0
2013-03-07 15:00:00,32.36,32.39,32.33,32.33,13200.0,29.029,29.0559,29.002,29.002,13200.0
2013-03-07 15:05:00,32.34,32.34,32.29,32.3,15200.0,29.011,29.011,28.9662,28.9751,15200.0
2013-03-07 15:10:00,32.31,32.33,32.22,32.22,47800.0,28.9841,29.002,28.9034,28.9034,47800.0
2013-03-07 15:15:00,32.22,32.29,32.21,32.28,72800.0,28.9034,28.9662,28.8944,28.9572,72800.0
2013-03-07 15:20:00,32.28,32.29,32.19,32.2,30900.0,28.9572,28.9662,28.8765,28.8854,30900.0
2013-03-07 15:25:00,32.21,32.3,32.2,32.3,11300.0,28.8944,28.9751,28.8854,28.9751,11300.0
2013-03-07 15:30:00,32.3,32.3,32.14,32.15,97300.0,28.9751,28.9751,28.8316,28.8406,97300.0
2013-03-07 15:35:00,32.15,32.16,32.08,32.1,49000.0,28.8406,28.8495,28.7778,28.7957,49000.0
2013-03-07 15:40:00,32.09,32.15,32.09,32.12,40200.0,28.7868,28.8406,28.7868,28.8137,40200.0
2013-03-07 15:45:00,32.12,32.13,31.98,31.98,101600.0,28.8137,28.8226,28.6881,28.6881,101600.0
2013-03-07 15:50:00,31.99,32.02,31.97,32.02,85200.0,28.697,28.724,28.6791,28.724,85200.0
2013-03-07 15:55:00,32.02,32.04,32.0,32.03,146500.0,28.724,28.7419,28.706,28.7329,146500.0
2013-03-08 09:30:00,31.33,31.5,31.33,31.47,321800.0,28.105,28.2575,28.105,28.2306,321800.0
2013-03-08 09:35:00,31.46,31.53,31.35,31.43,240800.0,28.2216,28.2844,28.1229,28.1947,240800.0
2013-03-08 09:40:00,31.42,31.53,31.4,31.43,255900.0,28.1857,28.2844,28.1678,28.1947,255900.0
2013-03-08 09:45:00,31.43,31.44,31.36,31.38,75900.0,28.1947,28.2037,28.1319,28.1498,75900.0
2013-03-08 09:50:00,31.39,31.44,31.35,31.35,72400.0,28.1588,28.2037,28.1229,28.1229,72400.0
2013-03-08 09:55:00,31.36,31.4,31.25,31.32,107400.0,28.1319,28.1678,28.0332,28.096,107400.0
2013-03-08 10:00:00,31.32,31.37,31.29,31.31,230900.0,28.096,28.1409,28.0691,28.087,230900.0
2013-03-08 10:05:00,31.31,31.35,31.2,31.31,173400.0,28.087,28.1229,27.9884,28.087,173400.0
2013-03-08 10:10:00,31.3,31.31,31.1,31.17,94000.0,28.0781,28.087,27.8987,27.9615,94000.0
2013-03-08 10:15:00,31.16,31.16,30.95,31.15,181400.0,27.9525,27.9525,27.7641,27.9435,181400.0
2013-03-08 10:20:00,31.15,31.22,31.1,31.2,228900.0,27.9435,28.0063,27.8987,27.9884,228900.0
2013-03-08 10:25:00,31.2,31.25,31.17,31.21,85500.0,27.9884,28.0332,27.9615,27.9973,85500.0
2013-03-08 10:30:00,31.21,31.25,31.15,31.23,136500.0,27.9973,28.0332,27.9435,28.0153,136500.0
2013-03-08 10:35:00,31.22,31.31,31.19,31.29,162300.0,28.0063,28.087,27.9794,28.0691,162300.0
2013-03-08 10:40:00,31.28,31.36,31.26,31.3,202100.0,28.0601,28.1319,28.0422,28.0781,202100.0
2013-03-08 10:45:00,31.3,31.32,31.28,31.3,50500.0,28.0781,28.096,28.0601,28.0781,50500.0
2013-03-08 10:50:00,31.29,31.35,31.29,31.33,49100.0,28.0691,28.1229,28.0691,28.105,49100.0
2013-03-08 10:55:00,31.33,31.42,31.33,31.4,115000.0,28.105,28.1857,28.105,28.1678,115000.0
2013-03-08 11:00:00,31.4,31.43,31.32,31.42,68200.0,28.1678,28.1947,28.096,28.1857,68200.0
2013-03-08 11:05:00,31.41,31.45,31.39,31.45,74900.0,28.1768,28.2126,28.1588,28.2126,74900.0
2013-03-08 11:10:00,31.45,31.46,31.41,31.45,64700.0,28.2126,28.2216,28.1768,28.2126,64700.0
2013-03-08 11:15:00,31.44,31.48,31.44,31.45,65300.0,28.2037,28.2395,28.2037,28.2126,65300.0
2013-03-08 11:20:00,31.45,31.46,31.42,31.44,51100.0,28.2126,28.2216,28.1857,28.2037,51100.0
2013-03-08 11:25:00,31.43,31.46,31.43,31.43,52100.0,28.1947,28.2216,28.1947,28.1947,52100.0
2013-03-08 11:30:00,31.43,31.46,31.43,31.45,54600.0,28.1947,28.2216,28.1947,28.2126,54600.0
2013-03-08 11:35:00,31.45,31.46,31.37,31.37,72600.0,28.2126,28.2216,28.1409,28.1409,72600.0
2013-03-08 11:40:00,31.37,31.39,31.31,31.33,41400.0,28.1409,28.1588,28.087,28.105,41400.0
2013-03-08 11:45:00,31.34,31.38,31.3,31.38,27400.0,28.114,28.1498,28.0781,28.1498,27400.0
2013-03-08 11:50:00,31.38,31.5,31.38,31.47,31500.0,28.1498,28.2575,28.1498,28.2306,31500.0
2013-03-08 11:55:00,31.48,31.48,31.43,31.46,35100.0,28.2395,28.2395,28.1947,28.2216,35100.0
2013-03-08 12:00:00,31.46,31.48,31.43,31.48,21500.0,28.2216,28.2395,28.1947,28.2395,21500.0
2013-03-08 12:05:00,31.48,31.49,31.45,31.45,32700.0,28.2395,28.2485,28.2126,28.2126,32700.0
2013-03-08 12:10:00,31.45,31.46,31.4,31.43,17900.0,28.2126,28.2216,28.1678,28.1947,17900.0
2013-03-08 12:15:00,31.44,31.48,31.44,31.47,24000.0,28.2037,28.2395,28.2037,28.2306,24000.0
2013-03-08 12:20:00,31.47,31.51,31.46,31.5,41700.0,28.2306,28.2665,28.2216,28.2575,41700.0
2013-03-08 12:25:00,31.5,31.5,31.41,31.5,45100.0,28.2575,28.2575,28.1768,28.2575,45100.0
2013-03-08 12:30:00,31.5,31.51,31.48,31.49,24600.0,28.2575,28.2665,28.2395,28.2485,24600.0
2013-03-08 12:35:00,31.49,31.5,31.47,31.5,17100.0,28.2485,28.2575,28.2306,28.2575,17100.0
2013-03-08 12:40:00,31.5,31.51,31.5,31.5,24400.0,28.2575,28.2665,28.2575,28.2575,24400.0
2013-03-08 12:45:00,31.5,31.5,31.47,31.49,18800.0,28.2575,28.2575,28.2306,28.2485,18800.0
2013-03-08 12:50:00,31.49,31.51,31.49,31.5,28100.0,28.2485,28.2665,28.2485,28.2575,28100.0
2013-03-08 12:55:00,31.5,31.54,31.49,31.53,36000.0,28.2575,28.2934,28.2485,28.2844,36000.0
2013-03-08 13:00:00,31.53,31.55,31.5,31.54,46200.0,28.2844,28.3023,28.2575,28.2934,46200.0
2013-03-08 13:05:00,31.53,31.6,31.52,31.54,168800.0,28.2844,28.3472,28.2754,28.2934,168800.0
2013-03-08 13:10:00,31.54,31.54,31.42,31.49,101200.0,28.2934,28.2934,28.1857,28.2485,101200.0
2013-03-08 13:15:00,31.48,31.53,31.48,31.49,33400.0,28.2395,28.2844,28.2395,28.2485,33400.0
2013-03-08 13:20:00,31.49,31.52,31.48,31.51,60200.0,28.2485,28.2754,28.2395,28.2665,60200.0
2013-03-08 13:25:00,31.51,31.52,31.49,31.51,43500.0,28.2665,28.2754,28.2485,28.2665,43500.0
2013-03-08 13:30:00,31.51,31.54,31.5,31.54,69800.0,28.2665,28.2934,28.2575,28.2934,69800.0
2013-03-08 13:35:00,31.55,31.56,31.53,31.54,88000.0,28.3023,28.3113,28.2844,28.2934,88000.0
2013-03-08 13:40:00,31.54,31.54,31.5,31.53,12800.0,28.2934,28.2934,28.2575,28.2844,12800.0
2013-03-08 13:45:00,31.54,31.55,31.53,31.54,16900.0,28.2934,28.3023,28.2844,28.2934,16900.0
2013-03-08 13:50:00,31.54,31.55,31.52,31.53,57300.0,28.2934,28.3023,28.2754,28.2844,57300.0
2013-03-08 13:55:00,31.52,31.54,31.52,31.53,29500.0,28.2754,28.2934,28.2754,28.2844,29500.0
2013-03-08 14:00:00,31.53,31.55,31.52,31.54,15200.0,28.2844,28.3023,28.2754,28.2934,15200.0
2013-03-08 14:05:00,31.55,31.55,31.54,31.55,20200.0,28.3023,28.3023,28.2934,28.3023,20200.0
2013-03-08 14:10:00,31.55,31.55,31.53,31.54,48300.0,28.3023,28.3023,28.2844,28.2934,48300.0
2013-03-08 14:15:00,31.53,31.55,31.53,31.54,15700.0,28.2844,28.3023,28.2844,28.2934,15700.0
2013-03-08 14:20:00,31.54,31.55,31.46,31.5,62200.0,28.2934,28.3023,28.2216,28.2575,62200.0
2013-03-08 14:25:00,31.5,31.51,31.49,31.5,15200.0,28.2575,28.2665,28.2485,28.2575,15200.0
2013-03-08 14:30:00,31.5,31.53,31.47,31.47,88200.0,28.2575,28.2844,28.2306,28.2306,88200.0
2013-03-08 14:35:00,31.47,31.52,31.47,31.51,60000.0,28.2306,28.2754,28.2306,28.2665,60000.0
2013-03-08 14:40:00,31.5,31.52,31.47,31.49,96500.0,28.2575,28.2754,28.2306,28.2485,96500.0
2013-03-08 14:45:00,31.49,31.54,31.49,31.54,161700.0,28.2485,28.2934,28.2485,28.2934,161700.0
2013-03-08 14:50:00,31.54,31.59,31.54,31.54,110700.0,28.2934,28.3382,28.2934,28.2934,110700.0
2013-03-08 14:55:00,31.54,31.57,31.5,31.5,80600.0,28.2934,28.3203,28.2575,28.2575,80600.0
2013-03-08 15:00:00,31.51,31.52,31.5,31.5,174600.0,28.2665,28.2754,28.2575,28.2575,174600.0
2013-03-08 15:05:00,31.5,31.53,31.48,31.52,30900.0,28.2575,28.2844,28.2395,28.2754,30900.0
2013-03-08 15:10:00,31.5,31.51,31.48,31.48,36700.0,28.2575,28.2665,28.2395,28.2395,36700.0
2013-03-08 15:15:00,31.49,31.52,31.49,31.52,29500.0,28.2485,28.2754,28.2485,28.2754,29500.0
2013-03-08 15:20:00,31.52,31.56,31.51,31.55,83200.0,28.2754,28.3113,28.2665,28.3023,83200.0
2013-03-08 15:25:00,31.55,31.58,31.54,31.55,56400.0,28.3023,28.3293,28.2934,28.3023,56400.0
2013-03-08 15:30:00,31.55,31.57,31.51,31.52,93000.0,28.3023,28.3203,28.2665,28.2754,93000.0
2013-03-08 15:35:00,31.52,31.54,31.49,31.53,74500.0,28.2754,28.2934,28.2485,28.2844,74500.0
2013-03-08 15:40:00,31.54,31.54,31.53,31.53,42300.0,28.2934,28.2934,28.2844,28.2844,42300.0
2013-03-08 15:45:00,31.53,31.54,31.53,31.53,103700.0,28.2844,28.2934,28.2844,28.2844,103700.0
2013-03-08 15:50:00,31.53,31.54,31.46,31.5,142300.0,28.2844,28.2934,28.2216,28.2575,142300.0
2013-03-08 15:55:00,31.5,31.51,31.41,31.44,162500.0,28.2575,28.2665,28.1768,28.2037,162500.0
2013-03-11 09:30:00,31.75,31.91,31.5,31.62,184000.0,28.4818,28.6253,28.2575,28.3651,184000.0
2013-03-11 09:35:00,31.61,31.73,31.5,31.69,28900.0,28.3562,28.4638,28.2575,28.4279,28900.0
2013-03-11 09:40:00,31.68,31.7,31.59,31.63,55800.0,28.419,28.4369,28.3382,28.3741,55800.0
2013-03-11 09:45:00,31.67,31.68,31.58,31.61,57000.0,28.41,28.419,28.3293,28.3562,57000.0
2013-03-11 09:50:00,31.59,31.61,31.51,31.51,33600.0,28.3382,28.3562,28.2665,28.2665,33600.0
2013-03-11 09:55:00,31.54,31.57,31.52,31.56,8500.0,28.2934,28.3203,28.2754,28.3113,8500.0
2013-03-11 10:00:00,31.57,31.61,31.52,31.53,29000.0,28.3203,28.3562,28.2754,28.2844,29000.0
2013-03-11 10:05:00,31.55,31.59,31.54,31.57,11900.0,28.3023,28.3382,28.2934,28.3203,11900.0
2013-03-11 10:10:00,31.56,31.6,31.55,31.59,13400.0,28.3113,28.3472,28.3023,28.3382,13400.0
2013-03-11 10:15:00,31.6,31.6,31.5,31.51,21100.0,28.3472,28.3472,28.2575,28.2665,21100.0
2013-03-11 10:20:00,31.52,31.57,31.51,31.52,12900.0,28.2754,28.3203,28.2665,28.2754,12900.0
2013-03-11 10:25:00,31.52,31.53,31.47,31.5,28400.0,28.2754,28.2844,28.2306,28.2575,28400.0
2013-03-11 10:30:00,31.5,31.51,31.46,31.46,36300.0,28.2575,28.2665,28.2216,28.2216,36300.0
2013-03-11 10:35:00,31.46,31.47,31.43,31.43,16800.0,28.2216,28.2306,28.1947,28.1947,16800.0
2013-03-11 10:40:00,31.42,31.44,31.37,31.44,12100.0,28.1857,28.2037,28.1409,28.2037,12100.0
2013-03-11 10:45:00,31.43,31.43,31.37,31.4,11500.0,28.1947,28.1947,28.1409,28.1678,11500.0
2013-03-11 10:50:00,31.39,31.39,31.32,31.39,19900.0,28.1588,28.1588,28.096,28.1588,19900.0
2013-03-11 10:55:00,31.39,31.51,31.38,31.45,72500.0,28.1588,28.2665,28.1498,28.2126,72500.0
2013-03-11 11:00:00,31.45,31.49,31.44,31.47,50200.0,28.2126,28.2485,28.2037,28.2306,50200.0
2013-03-11 11:05:00,31.47,31.48,31.46,31.47,54200.0,28.2306,28.2395,28.2216,28.2306,54200.0
2013-03-11 11:10:00,31.47,31.5,31.47,31.48,31300.0,28.2306,28.2575,28.2306,28.2395,31300.0
2013-03-11 11:15:00,31.49,31.55,31.48,31.54,141900.0,28.2485,28.3023,28.2395,28.2934,141900.0
2013-03-11 11:20:00,31.54,31.57,31.52,31.53,26700.0,28.2934,28.3203,28.2754,28.2844,26700.0
2013-03-11 11:25:00,31.55,31.56,31.52,31.55,32900.0,28.3023,28.3113,28.2754,28.3023,32900.0
2013-03-11 11:30:00,31.55,31.56,31.55,31.55,41000.0,28.3023,28.3113,28.3023,28.3023,41000.0
2013-03-11 11:35:00,31.55,31.56,31.53,31.53,30800.0,28.3023,28.3113,28.2844,28.2844,30800.0
2013-03-11 11:40:00,31.54,31.55,31.53,31.54,60400.0,28.2934,28.3023,28.2844,28.2934,60400.0
2013-03-11 11:45:00,31.54,31.57,31.53,31.53,17200.0,28.2934,28.3203,28.2844,28.2844,17200.0
2013-03-11 11:50:00,31.53,31.56,31.53,31.54,7600.0,28.2844,28.3113,28.2844,28.2934,7600.0
2013-03-11 11:55:00,31.54,31.54,31.53,31.53,9200.0,28.2934,28.2934,28.2844,28.2844,9200.0
2013-03-11 12:00:00,31.54,31.54,31.5,31.51,13500.0,28.2934,28.2934,28.2575,28.2665,13500.0
2013-03-11 12:05:00,31.51,31.55,31.5,31.54,22900.0,28.2665,28.3023,28.2575,28.2934,22900.0
2013-03-11 12:10:00,31.54,31.56,31.5,31.5,91300.0,28.2934,28.3113,28.2575,28.2575,91300.0
2013-03-11 12:15:00,31.5,31.56,31.5,31.55,68100.0,28.2575,28.3113,28.2575,28.3023,68100.0
2013-03-11 12:20:00,31.55,31.57,31.51,31.51,34600.0,28.3023,28.3203,28.2665,28.2665,34600.0
2013-03-11 12:25:00,31.51,31.57,31.51,31.56,36000.0,28.2665,28.3203,28.2665,28.3113,36000.0
2013-03-11 12:30:00,31.56,31.59,31.49,31.54,116400.0,28.3113,28.3382,28.2485,28.2934,116400.0
2013-03-11 12:35:00,31.55,31.58,31.5,31.54,26300.0,28.3023,28.3293,28.2575,28.2934,26300.0
2013-03-11 12:40:00,31.53,31.56,31.53,31.55,6700.0,28.2844,28.3113,28.2844,28.3023,6700.0
2013-03-11 12:45:00,31.55,31.56,31.54,31.54,10900.0,28.3023,28.3113,28.2934,28.2934,10900.0
2013-03-11 12:50:00,31.54,31.59,31.53,31.57,39800.0,28.2934,28.3382,28.2844,28.3203,39800.0
2013-03-11 12:55:00,31.57,31.58,31.54,31.56,42200.0,28.3203,28.3293,28.2934,28.3113,42200.0
2013-03-11 13:00:00,31.57,31.61,31.57,31.6,47200.0,28.3203,28.3562,28.3203,28.3472,47200.0
2013-03-11 13:05:00,31.61,31.61,31.58,31.59,18200.0,28.3562,28.3562,28.3293,28.3382,18200.0
2013-03-11 13:10:00,31.58,31.61,31.58,31.6,52900.0,28.3293,28.3562,28.3293,28.3472,52900.0
2013-03-11 13:15:00,31.6,31.61,31.59,31.6,8500.0,28.3472,28.3562,28.3382,28.3472,8500.0
2013-03-11 13:20:00,31.59,31.61,31.57,31.58,23100.0,28.3382,28.3562,28.3203,28.3293,23100.0
2013-03-11 13:25:00,31.58,31.61,31.57,31.58,22000.0,28.3293,28.3562,28.3203,28.3293,22000.0
2013-03-11 13:30:00,31.59,31.61,31.58,31.6,15800.0,28.3382,28.3562,28.3293,28.3472,15800.0
2013-03-11 13:35:00,31.6,31.61,31.6,31.61,36000.0,28.3472,28.3562,28.3472,28.3562,36000.0
2013-03-11 13:40:00,31.6,31.61,31.56,31.58,10600.0,28.3472,28.3562,28.3113,28.3293,10600.0
2013-03-11 13:45:00,31.58,31.59,31.57,31.58,16400.0,28.3293,28.3382,28.3203,28.3293,16400.0
2013-03-11 13:50:00,31.58,31.59,31.55,31.57,15100.0,28.3293,28.3382,28.3023,28.3203,15100.0
2013-03-11 13:55:00,31.58,31.59,31.57,31.58,14200.0,28.3293,28.3382,28.3203,28.3293,14200.0
2013-03-11 14:00:00,31.58,31.59,31.55,31.55,19800.0,28.3293,28.3382,28.3023,28.3023,19800.0
2013-03-11 14:05:00,31.55,31.57,31.55,31.56,12400.0,28.3023,28.3203,28.3023,28.3113,12400.0
2013-03-11 14:10:00,31.56,31.57,31.55,31.56,15100.0,28.3113,28.3203,28.3023,28.3113,15100.0
2013-03-11 14:15:00,31.55,31.56,31.5,31.56,24600.0,28.3023,28.3113,28.2575,28.3113,24600.0
2013-03-11 14:20:00,31.56,31.56,31.54,31.56,12200.0,28.3113,28.3113,28.2934,28.3113,12200.0
2013-03-11 14:25:00,31.56,31.56,31.55,31.56,8500.0,28.3113,28.3113,28.3023,28.3113,8500.0
2013-03-11 14:30:00,31.55,31.56,31.51,31.52,21700.0,28.3023,28.3113,28.2665,28.2754,21700.0
2013-03-11 14:35:00,31.53,31.59,31.52,31.53,27900.0,28.2844,28.3382,28.2754,28.2844,27900.0
2013-03-11 14:40:00,31.52,31.58,31.51,31.56,19100.0,28.2754,28.3293,28.2665,28.3113,19100.0
2013-03-11 14:45:00,31.57,31.63,31.56,31.6,94800.0,28.3203,28.3741,28.3113,28.3472,94800.0
2013-03-11 14:50:00,31.59,31.77,31.59,31.75,173400.0,28.3382,28.4997,28.3382,28.4818,173400.0
2013-03-11 14:55:00,31.75,31.77,31.68,31.73,102400.0,28.4818,28.4997,28.419,28.4638,102400.0
2013-03-11 15:00:00,31.74,31.78,31.69,31.78,158100.0,28.4728,28.5087,28.4279,28.5087,158100.0
2013-03-11 15:05:00,31.77,31.88,31.77,31.8,236900.0,28.4997,28.5984,28.4997,28.5266,236900.0
2013-03-11 15:10:00,31.8,31.8,31.68,31.7,68600.0,28.5266,28.5266,28.419,28.4369,68600.0
2013-03-11 15:15:00,31.71,31.71,31.65,31.7,63600.0,28.4459,28.4459,28.392,28.4369,63600.0
2013-03-11 15:20:00,31.69,31.71,31.68,31.7,38400.0,28.4279,28.4459,28.419,28.4369,38400.0
2013-03-11 15:25:00,31.69,31.7,31.65,31.65,18500.0,28.4279,28.4369,28.392,28.392,18500.0
2013-03-11 15:30:00,31.65,31.66,31.64,31.65,93000.0,28.392,28.401,28.3831,28.392,93000.0
2013-03-11 15:35:00,31.65,31.65,31.55,31.55,56400.0,28.392,28.392,28.3023,28.3023,56400.0
2013-03-11 15:40:00,31.55,31.65,31.55,31.64,64500.0,28.3023,28.392,28.3023,28.3831,64500.0
2013-03-11 15:45:00,31.65,31.67,31.64,31.67,77700.0,28.392,28.41,28.3831,28.41,77700.0
2013-03-11 15:50:00,31.67,31.67,31.61,31.61,60600.0,28.41,28.41,28.3562,28.3562,60600.0
2013-03-11 15:55:00,31.61,31.65,31.59,31.59,105300.0,28.3562,28.392,28.3382,28.3382,105300.0
2013-03-12 09:30:00,31.4,31.51,31.14,31.17,50500.0,28.1678,28.2665,27.9345,27.9615,50500.0
2013-03-12 09:35:00,31.2,31.33,31.19,31.3,48300.0,27.9884,28.105,27.9794,28.0781,48300.0
2013-03-12 09:40:00,31.31,31.45,31.3,31.43,46600.0,28.087,28.2126,28.0781,28.1947,46600.0
2013-03-12 09:45:00,31.44,31.45,31.41,31.41,23900.0,28.2037,28.2126,28.1768,28.1768,23900.0
2013-03-12 09:50:00,31.41,31.5,31.37,31.4,65800.0,28.1768,28.2575,28.1409,28.1678,65800.0
2013-03-12 09:55:00,31.4,31.4,31.33,31.34,11300.0,28.1678,28.1678,28.105,28.114,11300.0
2013-03-12 10:00:00,31.35,31.39,31.31,31.35,17600.0,28.1229,28.1588,28.087,28.1229,17600.0
2013-03-12 10:05:00,31.35,31.37,31.32,31.36,62100.0,28.1229,28.1409,28.096,28.1319,62100.0
2013-03-12 10:10:00,31.35,31.45,31.34,31.45,54100.0,28.1229,28.2126,28.114,28.2126,54100.0
2013-03-12 10:15:00,31.45,31.45,31.36,31.39,55700.0,28.2126,28.2126,28.1319,28.1588,55700.0
2013-03-12 10:20:00,31.39,31.42,31.37,31.39,14300.0,28.1588,28.1857,28.1409,28.1588,14300.0
2013-03-12 10:25:00,31.4,31.53,31.37,31.51,25600.0,28.1678,28.2844,28.1409,28.2665,25600.0
2013-03-12 10:30:00,31.51,31.53,31.45,31.45,67000.0,28.2665,28.2844,28.2126,28.2126,67000.0
2013-03-12 10:35:00,31.44,31.45,31.35,31.42,144400.0,28.2037,28.2126,28.1229,28.1857,144400.0
2013-03-12 10:40:00,31.41,31.42,31.34,31.36,24000.0,28.1768,28.1857,28.114,28.1319,24000.0
2013-03-12 10:45:00,31.37,31.4,31.36,31.36,13000.0,28.1409,28.1678,28.1319,28.1319,13000.0
2013-03-12 10:50:00,31.36,31.4,31.36,31.4,7600.0,28.1319,28.1678,28.1319,28.1678,7600.0
2013-03-12 10:55:00,31.4,31.4,31.38,31.4,6500.0,28.1678,28.1678,28.1498,28.1678,6500.0
2013-03-12 11:00:00,31.4,31.42,31.34,31.38,32900.0,28.1678,28.1857,28.114,28.1498,32900.0
2013-03-12 11:05:00,31.37,31.38,31.24,31.28,29800.0,28.1409,28.1498,28.0243,28.0601,29800.0
2013-03-12 11:10:00,31.28,31.34,31.25,31.27,12800.0,28.0601,28.114,28.0332,28.0512,12800.0
2013-03-12 11:15:00,31.25,31.3,31.24,31.24,23100.0,28.0332,28.0781,28.0243,28.0243,23100.0
2013-03-12 11:20:00,31.25,31.26,31.13,31.16,30100.0,28.0332,28.0422,27.9256,27.9525,30100.0
2013-03-12 11:25:00,31.17,31.25,31.17,31.17,21400.0,27.9615,28.0332,27.9615,27.9615,21400.0
2013-03-12 11:30:00,31.19,31.2,31.13,31.15,21400.0,27.9794,27.9884,27.9256,27.9435,21400.0
2013-03-12 11:35:00,31.15,31.2,31.14,31.16,12500.0,27.9435,27.9884,27.9345,27.9525,12500.0
2013-03-12 11:40:00,31.19,31.21,31.14,31.16,21700.0,27.9794,27.9973,27.9345,27.9525,21700.0
2013-03-12 11:45:00,31.17,31.18,31.11,31.18,7500.0,27.9615,27.9704,27.9076,27.9704,7500.0
2013-03-12 11:50:00,31.23,31.27,31.23,31.26,8600.0,28.0153,28.0512,28.0153,28.0422,8600.0
2013-03-12 11:55:00,31.27,31.38,31.27,31.37,11200.0,28.0512,28.1498,28.0512,28.1409,11200.0
2013-03-12 12:00:00,31.37,31.41,31.35,31.4,23800.0,28.1409,28.1768,28.1229,28.1678,23800.0
2013-03-12 12:05:00,31.4,31.4,31.34,31.34,22600.0,28.1678,28.1678,28.114,28.114,22600.0
2013-03-12 12:10:00,31.33,31.33,31.29,31.29,6400.0,28.105,28.105,28.0691,28.0691,6400.0
2013-03-12 12:15:00,31.28,31.29,31.27,31.28,3800.0,28.0601,28.0691,28.0512,28.0601,3800.0
2013-03-12 12:20:00,31.27,31.27,31.23,31.23,10700.0,28.0512,28.0512,28.0153,28.0153,10700.0
2013-03-12 12:25:00,31.21,31.21,31.18,31.21,12600.0,27.9973,27.9973,27.9704,27.9973,12600.0
2013-03-12 12:30:00,31.21,31.28,31.21,31.28,4500.0,27.9973,28.0601,27.9973,28.0601,4500.0
2013-03-12 12:35:00,31.27,31.27,31.23,31.25,7000.0,28.0512,28.0512,28.0153,28.0332,7000.0
2013-03-12 12:40:00,31.23,31.26,31.21,31.25,6300.0,28.0153,28.0422,27.9973,28.0332,6300.0
2013-03-12 12:45:00,31.25,31.25,31.2,31.21,10700.0,28.0332,28.0332,27.9884,27.9973,10700.0
2013-03-12 12:50:00,31.22,31.26,31.22,31.26,8700.0,28.0063,28.0422,28.0063,28.0422,8700.0
2013-03-12 12:55:00,31.26,31.3,31.25,31.3,15600.0,28.0422,28.0781,28.0332,28.0781,15600.0
2013-03-12 13:00:00,31.3,31.39,31.3,31.39,23500.0,28.0781,28.1588,28.0781,28.1588,23500.0
2013-03-12 13:05:00,31.39,31.4,31.37,31.4,16000.0,28.1588,28.1678,28.1409,28.1678,16000.0
2013-03-12 13:10:00,31.39,31.4,31.36,31.37,42300.0,28.1588,28.1678,28.1319,28.1409,42300.0
2013-03-12 13:15:00,31.37,31.37,31.3,31.3,8200.0,28.1409,28.1409,28.0781,28.0781,8200.0
2013-03-12 13:20:00,31.3,31.35,31.29,31.35,9500.0,28.0781,28.1229,28.0691,28.1229,9500.0
2013-03-12 13:25:00,31.35,31.36,31.35,31.36,7200.0,28.1229,28.1319,28.1229,28.1319,7200.0
2013-03-12 13:30:00,31.36,31.39,31.36,31.38,71500.0,28.1319,28.1588,28.1319,28.1498,71500.0
2013-03-12 13:35:00,31.38,31.39,31.37,31.38,9200.0,28.1498,28.1588,28.1409,28.1498,9200.0
2013-03-12 13:40:00,31.38,31.39,31.37,31.38,9400.0,28.1498,28.1588,28.1409,28.1498,9400.0
2013-03-12 13:45:00,31.38,31.38,31.36,31.38,10600.0,28.1498,28.1498,28.1319,28.1498,10600.0
2013-03-12 13:50:00,31.37,31.38,31.35,31.35,15200.0,28.1409,28.1498,28.1229,28.1229,15200.0
2013-03-12 13:55:00,31.34,31.36,31.33,31.36,9000.0,28.114,28.1319,28.105,28.1319,9000.0
2013-03-12 14:00:00,31.36,31.38,31.35,31.36,8600.0,28.1319,28.1498,28.1229,28.1319,8600.0
2013-03-12 14:05:00,31.37,31.37,31.31,31.31,7600.0,28.1409,28.1409,28.087,28.087,7600.0
2013-03-12 14:10:00,31.31,31.35,31.3,31.35,10400.0,28.087,28.1229,28.0781,28.1229,10400.0
2013-03-12 14:15:00,31.35,31.37,31.33,31.35,7800.0,28.1229,28.1409,28.105,28.1229,7800.0
2013-03-12 14:20:00,31.36,31.38,31.31,31.33,17500.0,28.1319,28.1498,28.087,28.105,17500.0
2013-03-12 14:25:00,31.34,31.35,31.32,31.33,6800.0,28.114,28.1229,28.096,28.105,6800.0
2013-03-12 14:30:00,31.34,31.36,31.33,31.34,9000.0,28.114,28.1319,28.105,28.114,9000.0
2013-03-12 14:35:00,31.34,31.34,31.24,31.24,15200.0,28.114,28.114,28.0243,28.0243,15200.0
2013-03-12 14:40:00,31.24,31.3,31.24,31.28,39500.0,28.0243,28.0781,28.0243,28.0601,39500.0
2013-03-12 14:45:00,31.28,31.29,31.26,31.27,7800.0,28.0601,28.0691,28.0422,28.0512,7800.0
2013-03-12 14:50:00,31.28,31.3,31.27,31.29,9700.0,28.0601,28.0781,28.0512,28.0691,9700.0
2013-03-12 14:55:00,31.29,31.29,31.25,31.25,10300.0,28.0691,28.0691,28.0332,28.0332,10300.0
2013-03-12 15:00:00,31.25,31.29,31.25,31.25,26100.0,28.0332,28.0691,28.0332,28.0332,26100.0
2013-03-12 15:05:00,31.26,31.28,31.23,31.28,135600.0,28.0422,28.0601,28.0153,28.0601,135600.0
2013-03-12 15:10:00,31.27,31.28,31.26,31.28,35700.0,28.0512,28.0601,28.0422,28.0601,35700.0
2013-03-12 15:15:00,31.28,31.28,31.27,31.28,14100.0,28.0601,28.0601,28.0512,28.0601,14100.0
2013-03-12 15:20:00,31.29,31.35,31.29,31.35,14900.0,28.0691,28.1229,28.0691,28.1229,14900.0
2013-03-12 15:25:00,31.35,31.35,31.3,31.33,27500.0,28.1229,28.1229,28.0781,28.105,27500.0
2013-03-12 15:30:00,31.33,31.34,31.29,31.3,17000.0,28.105,28.114,28.0691,28.0781,17000.0
2013-03-12 15:35:00,31.3,31.37,31.3,31.35,19800.0,28.0781,28.1409,28.0781,28.1229,19800.0
2013-03-12 15:40:00,31.34,31.36,31.33,31.36,20800.0,28.114,28.1319,28.105,28.1319,20800.0
2013-03-12 15:45:00,31.35,31.35,31.32,31.34,16700.0,28.1229,28.1229,28.096,28.114,16700.0
2013-03-12 15:50:00,31.33,31.34,31.29,31.3,43700.0,28.105,28.114,28.0691,28.0781,43700.0
2013-03-12 15:55:00,31.3,31.35,31.28,31.31,128100.0,28.0781,28.1229,28.0601,28.087,128100.0
2013-03-13 09:30:00,31.4,31.4,30.87,30.94,37900.0,28.1678,28.1678,27.6923,27.7551,37900.0
2013-03-13 09:35:00,30.96,31.23,30.96,31.19,26000.0,27.7731,28.0153,27.7731,27.9794,26000.0
2013-03-13 09:40:00,31.19,31.19,31.0,31.03,39600.0,27.9794,27.9794,27.809,27.8359,39600.0
2013-03-13 09:45:00,31.05,31.08,31.0,31.05,19000.0,27.8538,27.8807,27.809,27.8538,19000.0
2013-03-13 09:50:00,31.08,31.22,31.07,31.22,26000.0,27.8807,28.0063,27.8717,28.0063,26000.0
2013-03-13 09:55:00,31.22,31.22,31.13,31.15,58300.0,28.0063,28.0063,27.9256,27.9435,58300.0
2013-03-13 10:00:00,31.16,31.16,31.05,31.06,10500.0,27.9525,27.9525,27.8538,27.8628,10500.0
2013-03-13 10:05:00,31.05,31.05,30.98,31.02,22400.0,27.8538,27.8538,27.791,27.8269,22400.0
2013-03-13 10:10:00,31.02,31.16,31.02,31.12,56400.0,27.8269,27.9525,27.8269,27.9166,56400.0
2013-03-13 10:15:00,31.1,31.12,31.03,31.05,59700.0,27.8987,27.9166,27.8359,27.8538,59700.0
2013-03-13 10:20:00,31.06,31.17,31.05,31.17,31400.0,27.8628,27.9615,27.8538,27.9615,31400.0
2013-03-13 10:25:00,31.18,31.2,31.12,31.13,8700.0,27.9704,27.9884,27.9166,27.9256,8700.0
2013-03-13 10:30:00,31.13,31.15,31.09,31.1,10300.0,27.9256,27.9435,27.8897,27.8987,10300.0
2013-03-13 10:35:00,31.1,31.11,31.08,31.09,18500.0,27.8987,27.9076,27.8807,27.8897,18500.0
2013-03-13 10:40:00,31.09,31.11,31.03,31.09,57600.0,27.8897,27.9076,27.8359,27.8897,57600.0
2013-03-13 10:45:00,31.09,31.12,31.09,31.12,6400.0,27.8897,27.9166,27.8897,27.9166,6400.0
2013-03-13 10:50:00,31.11,31.12,31.06,31.08,15300.0,27.9076,27.9166,27.8628,27.8807,15300.0
2013-03-13 10:55:00,31.07,31.08,31.07,31.07,8400.0,27.8717,27.8807,27.8717,27.8717,8400.0
2013-03-13 11:00:00,31.08,31.14,31.07,31.14,11800.0,27.8807,27.9345,27.8717,27.9345,11800.0
2013-03-13 11:05:00,31.14,31.14,31.13,31.14,4200.0,27.9345,27.9345,27.9256,27.9345,4200.0
2013-03-13 11:10:00,31.14,31.16,31.14,31.15,20700.0,27.9345,27.9525,27.9345,27.9435,20700.0
2013-03-13 11:15:00,31.15,31.21,31.14,31.19,52800.0,27.9435,27.9973,27.9345,27.9794,52800.0
2013-03-13 11:20:00,31.18,31.18,31.15,31.18,10400.0,27.9704,27.9704,27.9435,27.9704,10400.0
2013-03-13 11:25:00,31.18,31.18,31.15,31.18,7600.0,27.9704,27.9704,27.9435,27.9704,7600.0
2013-03-13 11:30:00,31.18,31.18,31.16,31.18,6400.0,27.9704,27.9704,27.9525,27.9704,6400.0
2013-03-13 11:35:00,31.19,31.19,31.15,31.15,11300.0,27.9794,27.9794,27.9435,27.9435,11300.0
2013-03-13 11:40:00,31.15,31.16,31.1,31.15,37800.0,27.9435,27.9525,27.8987,27.9435,37800.0
2013-03-13 11:45:00,31.18,31.18,31.11,31.14,46600.0,27.9704,27.9704,27.9076,27.9345,46600.0
2013-03-13 11:50:00,31.15,31.2,31.15,31.18,10800.0,27.9435,27.9884,27.9435,27.9704,10800.0
2013-03-13 11:55:00,31.18,31.18,31.11,31.14,92700.0,27.9704,27.9704,27.9076,27.9345,92700.0
2013-03-13 12:00:00,31.14,31.16,31.14,31.16,5900.0,27.9345,27.9525,27.9345,27.9525,5900.0
2013-03-13 12:05:00,31.16,31.18,31.15,31.17,14800.0,27.9525,27.9704,27.9435,27.9615,14800.0
2013-03-13 12:10:00,31.17,31.22,31.16,31.17,31100.0,27.9615,28.0063,27.9525,27.9615,31100.0
2013-03-13 12:15:00,31.17,31.2,31.14,31.15,32900.0,27.9615,27.9884,27.9345,27.9435,32900.0
2013-03-13 12:20:00,31.16,31.18,31.13,31.17,44500.0,27.9525,27.9704,27.9256,27.9615,44500.0
2013-03-13 12:25:00,31.17,31.2,31.16,31.2,21300.0,27.9615,27.9884,27.9525,27.9884,21300.0
2013-03-13 12:30:00,31.2,31.21,31.15,31.2,75100.0,27.9884,27.9973,27.9435,27.9884,75100.0
2013-03-13 12:35:00,31.2,31.27,31.19,31.26,15800.0,27.9884,28.0512,27.9794,28.0422,15800.0
2013-03-13 12:40:00,31.26,31.34,31.26,31.34,26000.0,28.0422,28.114,28.0422,28.114,26000.0
2013-03-13 12:45:00,31.33,31.34,31.27,31.32,65800.0,28.105,28.114,28.0512,28.096,65800.0
2013-03-13 12:50:00,31.3,31.32,31.3,31.32,13700.0,28.0781,28.096,28.0781,28.096,13700.0
2013-03-13 12:55:00,31.32,31.37,31.32,31.35,13600.0,28.096,28.1409,28.096,28.1229,13600.0
2013-03-13 13:00:00,31.35,31.35,31.3,31.34,25100.0,28.1229,28.1229,28.0781,28.114,25100.0
2013-03-13 13:05:00,31.33,31.35,31.32,31.33,17700.0,28.105,28.1229,28.096,28.105,17700.0
2013-03-13 13:10:00,31.34,31.36,31.32,31.34,28700.0,28.114,28.1319,28.096,28.114,28700.0
2013-03-13 13:15:00,31.34,31.36,31.27,31.3,30800.0,28.114,28.1319,28.0512,28.0781,30800.0
2013-03-13 13:20:00,31.29,31.3,31.24,31.25,9200.0,28.0691,28.0781,28.0243,28.0332,9200.0
2013-03-13 13:25:00,31.25,31.25,31.24,31.25,7300.0,28.0332,28.0332,28.0243,28.0332,7300.0
2013-03-13 13:30:00,31.24,31.25,31.24,31.25,4300.0,28.0243,28.0332,28.0243,28.0332,4300.0
2013-03-13 13:35:00,31.25,31.26,31.23,31.25,22500.0,28.0332,28.0422,28.0153,28.0332,22500.0
2013-03-13 13:40:00,31.24,31.26,31.23,31.25,26100.0,28.0243,28.0422,28.0153,28.0332,26100.0
2013-03-13 13:45:00,31.25,31.39,31.24,31.39,49200.0,28.0332,28.1588,28.0243,28.1588,49200.0
2013-03-13 13:50:00,31.39,31.43,31.29,31.42,139100.0,28.1588,28.1947,28.0691,28.1857,139100.0
2013-03-13 13:55:00,31.43,31.45,31.41,31.41,32200.0,28.1947,28.2126,28.1768,28.1768,32200.0
2013-03-13 14:00:00,31.41,31.41,31.39,31.4,12200.0,28.1768,28.1768,28.1588,28.1678,12200.0
2013-03-13 14:05:00,31.4,31.5,31.39,31.49,13300.0,28.1678,28.2575,28.1588,28.2485,13300.0
2013-03-13 14:10:00,31.5,31.52,31.48,31.51,18600.0,28.2575,28.2754,28.2395,28.2665,18600.0
2013-03-13 14:15:00,31.52,31.52,31.44,31.44,43500.0,28.2754,28.2754,28.2037,28.2037,43500.0
2013-03-13 14:20:00,31.44,31.48,31.4,31.4,18300.0,28.2037,28.2395,28.1678,28.1678,18300.0
2013-03-13 14:25:00,31.39,31.44,31.39,31.39,18500.0,28.1588,28.2037,28.1588,28.1588,18500.0
2013-03-13 14:30:00,31.39,31.41,31.37,31.38,15100.0,28.1588,28.1768,28.1409,28.1498,15100.0
2013-03-13 14:35:00,31.38,31.38,31.33,31.35,17000.0,28.1498,28.1498,28.105,28.1229,17000.0
2013-03-13 14:40:00,31.34,31.38,31.34,31.36,14000.0,28.114,28.1498,28.114,28.1319,14000.0
2013-03-13 14:45:00,31.37,31.39,31.36,31.38,9100.0,28.1409,28.1588,28.1319,28.1498,9100.0
2013-03-13 14:50:00,31.39,31.39,31.29,31.29,20100.0,28.1588,28.1588,28.0691,28.0691,20100.0
2013-03-13 14:55:00,31.29,31.34,31.25,31.3,61100.0,28.0691,28.114,28.0332,28.0781,61100.0
2013-03-13 15:00:00,31.3,31.39,31.3,31.35,10600.0,28.0781,28.1588,28.0781,28.1229,10600.0
2013-03-13 15:05:00,31.35,31.35,31.25,31.25,25500.0,28.1229,28.1229,28.0332,28.0332,25500.0
2013-03-13 15:10:00,31.25,31.26,31.24,31.26,19900.0,28.0332,28.0422,28.0243,28.0422,19900.0
2013-03-13 15:15:00,31.25,31.3,31.24,31.28,23000.0,28.0332,28.0781,28.0243,28.0601,23000.0
2013-03-13 15:20:00,31.28,31.31,31.24,31.26,27300.0,28.0601,28.087,28.0243,28.0422,27300.0
2013-03-13 15:25:00,31.26,31.26,31.23,31.24,9900.0,28.0422,28.0422,28.0153,28.0243,9900.0
2013-03-13 15:30:00,31.23,31.3,31.23,31.3,29700.0,28.0153,28.0781,28.0153,28.0781,29700.0
2013-03-13 15:35:00,31.29,31.3,31.24,31.25,47700.0,28.0691,28.0781,28.0243,28.0332,47700.0
2013-03-13 15:40:00,31.24,31.27,31.23,31.27,19900.0,28.0243,28.0512,28.0153,28.0512,19900.0
2013-03-13 15:45:00,31.27,31.31,31.24,31.25,34800.0,28.0512,28.087,28.0243,28.0332,34800.0
2013-03-13 15:50:00,31.25,31.28,31.25,31.28,28000.0,28.0332,28.0601,28.0332,28.0601,28000.0
2013-03-13 15:55:00,31.28,31.33,31.23,31.24,71800.0,28.0601,28.105,28.0153,28.0243,71800.0
2013-03-14 09:30:00,31.28,31.68,31.15,31.22,45800.0,28.0601,28.419,27.9435,28.0063,45800.0
2013-03-14 09:35:00,31.26,31.3,31.21,31.27,17400.0,28.0422,28.0781,27.9973,28.0512,17400.0
2013-03-14 09:40:00,31.28,31.38,31.26,31.3,208100.0,28.0601,28.1498,28.0422,28.0781,208100.0
2013-03-14 09:45:00,31.3,31.4,31.3,31.39,41900.0,28.0781,28.1678,28.0781,28.1588,41900.0
2013-03-14 09:50:00,31.39,31.4,31.34,31.34,87400.0,28.1588,28.1678,28.114,28.114,87400.0
2013-03-14 09:55:00,31.34,31.42,31.33,31.4,59800.0,28.114,28.1857,28.105,28.1678,59800.0
2013-03-14 10:00:00,31.4,31.42,31.39,31.4,36200.0,28.1678,28.1857,28.1588,28.1678,36200.0
2013-03-14 10:05:00,31.39,31.45,31.38,31.45,23200.0,28.1588,28.2126,28.1498,28.2126,23200.0
2013-03-14 10:10:00,31.45,31.45,31.36,31.4,33400.0,28.2126,28.2126,28.1319,28.1678,33400.0
2013-03-14 10:15:00,31.4,31.45,31.35,31.44,24200.0,28.1678,28.2126,28.1229,28.2037,24200.0
2013-03-14 10:20:00,31.44,31.55,31.44,31.51,108000.0,28.2037,28.3023,28.2037,28.2665,108000.0
2013-03-14 10:25:00,31.51,31.55,31.49,31.55,36700.0,28.2665,28.3023,28.2485,28.3023,36700.0
2013-03-14 10:30:00,31.56,31.69,31.54,31.61,142300.0,28.3113,28.4279,28.2934,28.3562,142300.0
2013-03-14 10:35:00,31.61,31.64,31.58,31.6,60200.0,28.3562,28.3831,28.3293,28.3472,60200.0
2013-03-14 10:40:00,31.6,31.63,31.6,31.61,23400.0,28.3472,28.3741,28.3472,28.3562,23400.0
2013-03-14 10:45:00,31.61,31.63,31.6,31.61,32000.0,28.3562,28.3741,28.3472,28.3562,32000.0
2013-03-14 10:50:00,31.61,31.63,31.58,31.61,22900.0,28.3562,28.3741,28.3293,28.3562,22900.0
2013-03-14 10:55:00,31.6,31.61,31.58,31.61,44200.0,28.3472,28.3562,28.3293,28.3562,44200.0
2013-03-14 11:00:00,31.6,31.61,31.56,31.57,24500.0,28.3472,28.3562,28.3113,28.3203,24500.0
2013-03-14 11:05:00,31.57,31.6,31.53,31.6,19400.0,28.3203,28.3472,28.2844,28.3472,19400.0
2013-03-14 11:10:00,31.59,31.61,31.58,31.61,16300.0,28.3382,28.3562,28.3293,28.3562,16300.0
2013-03-14 11:15:00,31.6,31.61,31.57,31.58,12400.0,28.3472,28.3562,28.3203,28.3293,12400.0
2013-03-14 11:20:00,31.59,31.61,31.55,31.59,13100.0,28.3382,28.3562,28.3023,28.3382,13100.0
2013-03-14 11:25:00,31.59,31.59,31.54,31.55,12200.0,28.3382,28.3382,28.2934,28.3023,12200.0
2013-03-14 11:30:00,31.55,31.57,31.5,31.52,39400.0,28.3023,28.3203,28.2575,28.2754,39400.0
2013-03-14 11:35:00,31.54,31.57,31.53,31.54,7400.0,28.2934,28.3203,28.2844,28.2934,7400.0
2013-03-14 11:40:00,31.54,31.58,31.52,31.53,20600.0,28.2934,28.3293,28.2754,28.2844,20600.0
2013-03-14 11:45:00,31.54,31.59,31.51,31.59,10000.0,28.2934,28.3382,28.2665,28.3382,10000.0
2013-03-14 11:50:00,31.58,31.63,31.57,31.6,23100.0,28.3293,28.3741,28.3203,28.3472,23100.0
2013-03-14 11:55:00,31.6,31.61,31.57,31.57,80400.0,28.3472,28.3562,28.3203,28.3203,80400.0
2013-03-14 12:00:00,31.57,31.58,31.52,31.53,9800.0,28.3203,28.3293,28.2754,28.2844,9800.0
2013-03-14 12:05:00,31.52,31.55,31.51,31.53,14400.0,28.2754,28.3023,28.2665,28.2844,14400.0
2013-03-14 12:10:00,31.53,31.54,31.51,31.53,12200.0,28.2844,28.2934,28.2665,28.2844,12200.0
2013-03-14 12:15:00,31.53,31.54,31.52,31.54,6200.0,28.2844,28.2934,28.2754,28.2934,6200.0
2013-03-14 12:20:00,31.53,31.53,31.5,31.5,8100.0,28.2844,28.2844,28.2575,28.2575,8100.0
2013-03-14 12:25:00,31.5,31.56,31.5,31.55,13200.0,28.2575,28.3113,28.2575,28.3023,13200.0
2013-03-14 12:30:00,31.55,31.56,31.54,31.56,19000.0,28.3023,28.3113,28.2934,28.3113,19000.0
2013-03-14 12:35:00,31.55,31.6,31.55,31.57,12000.0,28.3023,28.3472,28.3023,28.3203,12000.0
2013-03-14 12:40:00,31.56,31.6,31.56,31.58,21400.0,28.3113,28.3472,28.3113,28.3293,21400.0
2013-03-14 12:45:00,31.58,31.59,31.51,31.51,22100.0,28.3293,28.3382,28.2665,28.2665,22100.0
2013-03-14 12:50:00,31.51,31.52,31.47,31.51,17100.0,28.2665,28.2754,28.2306,28.2665,17100.0
2013-03-14 12:55:00,31.52,31.53,31.5,31.53,8300.0,28.2754,28.2844,28.2575,28.2844,8300.0
2013-03-14 13:00:00,31.53,31.59,31.5,31.59,12000.0,28.2844,28.3382,28.2575,28.3382,12000.0
2013-03-14 13:05:00,31.6,31.6,31.59,31.6,13500.0,28.3472,28.3472,28.3382,28.3472,13500.0
2013-03-14 13:10:00,31.6,31.61,31.59,31.61,57700.0,28.3472,28.3562,28.3382,28.3562,57700.0
2013-03-14 13:15:00,31.6,31.65,31.6,31.65,30300.0,28.3472,28.392,28.3472,28.392,30300.0
2013-03-14 13:20:00,31.65,31.66,31.65,31.66,9000.0,28.392,28.401,28.392,28.401,9000.0
2013-03-14 13:25:00,31.66,31.67,31.65,31.67,8900.0,28.401,28.41,28.392,28.41,8900.0
2013-03-14 13:30:00,31.67,31.71,31.66,31.69,20500.0,28.41,28.4459,28.401,28.4279,20500.0
2013-03-14 13:35:00,31.69,31.72,31.69,31.72,13200.0,28.4279,28.4548,28.4279,28.4548,13200.0
2013-03-14 13:40:00,31.72,31.72,31.7,31.7,8000.0,28.4548,28.4548,28.4369,28.4369,8000.0
2013-03-14 13:45:00,31.71,31.75,31.7,31.75,7700.0,28.4459,28.4818,28.4369,28.4818,7700.0
2013-03-14 13:50:00,31.75,31.77,31.74,31.77,12100.0,28.4818,28.4997,28.4728,28.4997,12100.0
2013-03-14 13:55:00,31.77,31.77,31.76,31.76,20100.0,28.4997,28.4997,28.4907,28.4907,20100.0
2013-03-14 14:00:00,31.77,31.77,31.62,31.63,83600.0,28.4997,28.4997,28.3651,28.3741,83600.0
2013-03-14 14:05:00,31.63,31.64,31.6,31.64,15900.0,28.3741,28.3831,28.3472,28.3831,15900.0
2013-03-14 14:10:00,31.64,31.65,31.64,31.65,14900.0,28.3831,28.392,28.3831,28.392,14900.0
2013-03-14 14:15:00,31.65,31.67,31.64,31.65,39800.0,28.392,28.41,28.3831,28.392,39800.0
2013-03-14 14:20:00,31.65,31.65,31.6,31.6,13000.0,28.392,28.392,28.3472,28.3472,13000.0
2013-03-14 14:25:00,31.61,31.61,31.6,31.6,15500.0,28.3562,28.3562,28.3472,28.3472,15500.0
2013-03-14 14:30:00,31.61,31.63,31.6,31.62,20000.0,28.3562,28.3741,28.3472,28.3651,20000.0
2013-03-14 14:35:00,31.62,31.63,31.54,31.55,35900.0,28.3651,28.3741,28.2934,28.3023,35900.0
2013-03-14 14:40:00,31.55,31.57,31.54,31.55,37400.0,28.3023,28.3203,28.2934,28.3023,37400.0
2013-03-14 14:45:00,31.53,31.58,31.53,31.55,27600.0,28.2844,28.3293,28.2844,28.3023,27600.0
2013-03-14 14:50:00,31.56,31.56,31.51,31.53,30600.0,28.3113,28.3113,28.2665,28.2844,30600.0
2013-03-14 14:55:00,31.52,31.53,31.52,31.53,12200.0,28.2754,28.2844,28.2754,28.2844,12200.0
2013-03-14 15:00:00,31.53,31.56,31.53,31.55,47900.0,28.2844,28.3113,28.2844,28.3023,47900.0
2013-03-14 15:05:00,31.56,31.56,31.55,31.55,15200.0,28.3113,28.3113,28.3023,28.3023,15200.0
2013-03-14 15:10:00,31.55,31.55,31.53,31.53,23100.0,28.3023,28.3023,28.2844,28.2844,23100.0
2013-03-14 15:15:00,31.53,31.56,31.53,31.56,30300.0,28.2844,28.3113,28.2844,28.3113,30300.0
2013-03-14 15:20:00,31.56,31.56,31.53,31.54,16800.0,28.3113,28.3113,28.2844,28.2934,16800.0
2013-03-14 15:25:00,31.54,31.55,31.52,31.53,19900.0,28.2934,28.3023,28.2754,28.2844,19900.0
2013-03-14 15:30:00,31.54,31.57,31.53,31.55,17500.0,28.2934,28.3203,28.2844,28.3023,17500.0
2013-03-14 15:35:00,31.55,31.56,31.55,31.55,11900.0,28.3023,28.3113,28.3023,28.3023,11900.0
2013-03-14 15:40:00,31.55,31.57,31.55,31.55,21200.0,28.3023,28.3203,28.3023,28.3023,21200.0
2013-03-14 15:45:00,31.55,31.58,31.54,31.54,48000.0,28.3023,28.3293,28.2934,28.2934,48000.0
2013-03-14 15:50:00,31.55,31.55,31.5,31.52,37100.0,28.3023,28.3023,28.2575,28.2754,37100.0
2013-03-14 15:55:00,31.52,31.55,31.5,31.55,65500.0,28.2754,28.3023,28.2575,28.3023,65500.0
2013-03-15 09:30:00,31.31,31.54,31.31,31.43,70800.0,28.087,28.2934,28.087,28.1947,70800.0
2013-03-15 09:35:00,31.44,31.45,31.2,31.21,23900.0,28.2037,28.2126,27.9884,27.9973,23900.0
2013-03-15 09:40:00,31.21,31.22,31.14,31.21,12300.0,27.9973,28.0063,27.9345,27.9973,12300.0
2013-03-15 09:45:00,31.2,31.35,31.2,31.3,14800.0,27.9884,28.1229,27.9884,28.0781,14800.0
2013-03-15 09:50:00,31.28,31.32,31.26,31.27,9800.0,28.0601,28.096,28.0422,28.0512,9800.0
2013-03-15 09:55:00,31.26,31.31,31.25,31.25,21200.0,28.0422,28.087,28.0332,28.0332,21200.0
2013-03-15 10:00:00,31.25,31.25,31.11,31.2,22400.0,28.0332,28.0332,27.9076,27.9884,22400.0
2013-03-15 10:05:00,31.18,31.18,31.06,31.09,8700.0,27.9704,27.9704,27.8628,27.8897,8700.0
2013-03-15 10:10:00,31.09,31.1,31.03,31.05,21300.0,27.8897,27.8987,27.8359,27.8538,21300.0
2013-03-15 10:15:00,31.05,31.16,31.04,31.15,19100.0,27.8538,27.9525,27.8448,27.9435,19100.0
2013-03-15 10:20:00,31.16,31.2,31.15,31.19,10900.0,27.9525,27.9884,27.9435,27.9794,10900.0
2013-03-15 10:25:00,31.18,31.2,31.14,31.2,18400.0,27.9704,27.9884,27.9345,27.9884,18400.0
2013-03-15 10:30:00,31.2,31.21,31.17,31.2,16900.0,27.9884,27.9973,27.9615,27.9884,16900.0
2013-03-15 10:35:00,31.2,31.23,31.2,31.21,9100.0,27.9884,28.0153,27.9884,27.9973,9100.0
2013-03-15 10:40:00,31.22,31.31,31.21,31.29,6900.0,28.0063,28.087,27.9973,28.0691,6900.0
2013-03-15 10:45:00,31.29,31.31,31.24,31.27,10200.0,28.0691,28.087,28.0243,28.0512,10200.0
2013-03-15 10:50:00,31.26,31.28,31.24,31.26,15500.0,28.0422,28.0601,28.0243,28.0422,15500.0
2013-03-15 10:55:00,31.26,31.27,31.22,31.23,17900.0,28.0422,28.0512,28.0063,28.0153,17900.0
2013-03-15 11:00:00,31.23,31.26,31.22,31.25,11100.0,28.0153,28.0422,28.0063,28.0332,11100.0
2013-03-15 11:05:00,31.25,31.31,31.25,31.31,10700.0,28.0332,28.087,28.0332,28.087,10700.0
2013-03-15 11:10:00,31.31,31.32,31.29,31.29,12200.0,28.087,28.096,28.0691,28.0691,12200.0
2013-03-15 11:15:00,31.31,31.33,31.3,31.33,5400.0,28.087,28.105,28.0781,28.105,5400.0
2013-03-15 11:20:00,31.32,31.34,31.29,31.3,16400.0,28.096,28.114,28.0691,28.0781,16400.0
2013-03-15 11:25:00,31.29,31.32,31.28,31.31,8500.0,28.0691,28.096,28.0601,28.087,8500.0
2013-03-15 11:30:00,31.31,31.31,31.25,31.29,16800.0,28.087,28.087,28.0332,28.0691,16800.0
2013-03-15 11:35:00,31.29,31.31,31.28,31.31,7900.0,28.0691,28.087,28.0601,28.087,7900.0
2013-03-15 11:40:00,31.31,31.31,31.28,31.31,11500.0,28.087,28.087,28.0601,28.087,11500.0
2013-03-15 11:45:00,31.31,31.32,31.28,31.29,12000.0,28.087,28.096,28.0601,28.0691,12000.0
2013-03-15 11:50:00,31.29,31.3,31.28,31.28,7800.0,28.0691,28.0781,28.0601,28.0601,7800.0
2013-03-15 11:55:00,31.28,31.31,31.26,31.27,22300.0,28.0601,28.087,28.0422,28.0512,22300.0
2013-03-15 12:00:00,31.28,31.29,31.21,31.22,10100.0,28.0601,28.0691,27.9973,28.0063,10100.0
2013-03-15 12:05:00,31.21,31.22,31.15,31.16,8200.0,27.9973,28.0063,27.9435,27.9525,8200.0
2013-03-15 12:10:00,31.17,31.18,31.16,31.17,10400.0,27.9615,27.9704,27.9525,27.9615,10400.0
2013-03-15 12:15:00,31.18,31.21,31.16,31.19,9400.0,27.9704,27.9973,27.9525,27.9794,9400.0
2013-03-15 12:20:00,31.21,31.27,31.19,31.26,15400.0,27.9973,28.0512,27.9794,28.0422,15400.0
2013-03-15 12:25:00,31.27,31.28,31.26,31.26,6600.0,28.0512,28.0601,28.0422,28.0422,6600.0
2013-03-15 12:30:00,31.27,31.27,31.22,31.24,12400.0,28.0512,28.0512,28.0063,28.0243,12400.0
2013-03-15 12:35:00,31.25,31.26,31.25,31.25,800.0,28.0332,28.0422,28.0332,28.0332,800.0
2013-03-15 12:40:00,31.26,31.31,31.25,31.31,10800.0,28.0422,28.087,28.0332,28.087,10800.0
2013-03-15 12:45:00,31.31,31.31,31.29,31.3,10300.0,28.087,28.087,28.0691,28.0781,10300.0
2013-03-15 12:50:00,31.3,31.32,31.29,31.32,23800.0,28.0781,28.096,28.0691,28.096,23800.0
2013-03-15 12:55:00,31.32,31.32,31.29,31.29,20600.0,28.096,28.096,28.0691,28.0691,20600.0
2013-03-15 13:00:00,31.3,31.31,31.29,31.3,25100.0,28.0781,28.087,28.0691,28.0781,25100.0
2013-03-15 13:05:00,31.3,31.3,31.28,31.3,9300.0,28.0781,28.0781,28.0601,28.0781,9300.0
2013-03-15 13:10:00,31.3,31.3,31.25,31.27,11100.0,28.0781,28.0781,28.0332,28.0512,11100.0
2013-03-15 13:15:00,31.28,31.3,31.24,31.26,68800.0,28.0601,28.0781,28.0243,28.0422,68800.0
2013-03-15 13:20:00,31.27,31.29,31.26,31.27,15300.0,28.0512,28.0691,28.0422,28.0512,15300.0
2013-03-15 13:25:00,31.27,31.29,31.26,31.29,8800.0,28.0512,28.0691,28.0422,28.0691,8800.0
2013-03-15 13:30:00,31.28,31.3,31.28,31.29,11200.0,28.0601,28.0781,28.0601,28.0691,11200.0
2013-03-15 13:35:00,31.29,31.3,31.27,31.28,13800.0,28.0691,28.0781,28.0512,28.0601,13800.0
2013-03-15 13:40:00,31.27,31.29,31.27,31.28,29300.0,28.0512,28.0691,28.0512,28.0601,29300.0
2013-03-15 13:45:00,31.28,31.29,31.28,31.29,7900.0,28.0601,28.0691,28.0601,28.0691,7900.0
2013-03-15 13:50:00,31.29,31.31,31.27,31.29,75400.0,28.0691,28.087,28.0512,28.0691,75400.0
2013-03-15 13:55:00,31.3,31.3,31.28,31.28,8900.0,28.0781,28.0781,28.0601,28.0601,8900.0
2013-03-15 14:00:00,31.29,31.3,31.28,31.28,5900.0,28.0691,28.0781,28.0601,28.0601,5900.0
2013-03-15 14:05:00,31.29,31.3,31.23,31.24,22600.0,28.0691,28.0781,28.0153,28.0243,22600.0
2013-03-15 14:10:00,31.23,31.26,31.23,31.26,16000.0,28.0153,28.0422,28.0153,28.0422,16000.0
2013-03-15 14:15:00,31.26,31.27,31.24,31.25,30900.0,28.0422,28.0512,28.0243,28.0332,30900.0
2013-03-15 14:20:00,31.26,31.26,31.23,31.25,35100.0,28.0422,28.0422,28.0153,28.0332,35100.0
2013-03-15 14:25:00,31.25,31.26,31.21,31.21,16200.0,28.0332,28.0422,27.9973,27.9973,16200.0
2013-03-15 14:30:00,31.21,31.21,31.17,31.17,16500.0,27.9973,27.9973,27.9615,27.9615,16500.0
2013-03-15 14:35:00,31.17,31.22,31.17,31.21,29200.0,27.9615,28.0063,27.9615,27.9973,29200.0
2013-03-15 14:40:00,31.22,31.22,31.2,31.21,12000.0,28.0063,28.0063,27.9884,27.9973,12000.0
2013-03-15 14:45:00,31.21,31.21,31.17,31.17,15900.0,27.9973,27.9973,27.9615,27.9615,15900.0
2013-03-15 14:50:00,31.18,31.2,31.17,31.2,37400.0,27.9704,27.9884,27.9615,27.9884,37400.0
2013-03-15 14:55:00,31.19,31.2,31.18,31.19,22800.0,27.9794,27.9884,27.9704,27.9794,22800.0
2013-03-15 15:00:00,31.19,31.19,31.18,31.19,8200.0,27.9794,27.9794,27.9704,27.9794,8200.0
2013-03-15 15:05:00,31.18,31.19,31.18,31.18,13700.0,27.9704,27.9794,27.9704,27.9704,13700.0
2013-03-15 15:10:00,31.19,31.19,31.18,31.18,12800.0,27.9794,27.9794,27.9704,27.9704,12800.0
2013-03-15 15:15:00,31.19,31.19,31.18,31.19,21200.0,27.9794,27.9794,27.9704,27.9794,21200.0
2013-03-15 15:20:00,31.19,31.23,31.18,31.2,43600.0,27.9794,28.0153,27.9704,27.9884,43600.0
2013-03-15 15:25:00,31.2,31.2,31.18,31.2,16700.0,27.9884,27.9884,27.9704,27.9884,16700.0
2013-03-15 15:30:00,31.19,31.21,31.17,31.2,28100.0,27.9794,27.9973,27.9615,27.9884,28100.0
2013-03-15 15:35:00,31.2,31.24,31.19,31.23,28200.0,27.9884,28.0243,27.9794,28.0153,28200.0
2013-03-15 15:40:00,31.23,31.3,31.22,31.3,30400.0,28.0153,28.0781,28.0063,28.0781,30400.0
2013-03-15 15:45:00,31.29,31.3,31.29,31.3,43600.0,28.0691,28.0781,28.0691,28.0781,43600.0
2013-03-15 15:50:00,31.29,31.3,31.0,31.08,355100.0,28.0691,28.0781,27.809,27.8807,355100.0
2013-03-15 15:55:00,31.08,31.24,31.08,31.23,370200.0,27.8807,28.0243,27.8807,28.0153,370200.0
2013-03-18 09:30:00,30.66,30.83,29.88,30.22,183900.0,27.504,27.6565,26.8042,27.1092,183900.0
2013-03-18 09:35:00,30.23,30.26,30.0,30.14,235100.0,27.1182,27.1451,26.9119,27.0375,235100.0
2013-03-18 09:40:00,30.16,30.27,30.1,30.26,128400.0,27.0554,27.1541,27.0016,27.1451,128400.0
2013-03-18 09:45:00,30.27,30.35,30.2,30.25,195700.0,27.1541,27.2259,27.0913,27.1362,195700.0
2013-03-18 09:50:00,30.27,30.27,30.16,30.2,61600.0,27.1541,27.1541,27.0554,27.0913,61600.0
2013-03-18 09:55:00,30.21,30.27,30.17,30.22,112400.0,27.1003,27.1541,27.0644,27.1092,112400.0
2013-03-18 10:00:00,30.22,30.3,30.2,30.29,58100.0,27.1092,27.181,27.0913,27.172,58100.0
2013-03-18 10:05:00,30.28,30.3,30.21,30.25,60400.0,27.1631,27.181,27.1003,27.1362,60400.0
2013-03-18 10:10:00,30.25,30.3,30.18,30.3,31600.0,27.1362,27.181,27.0734,27.181,31600.0
2013-03-18 10:15:00,30.3,30.33,30.1,30.19,141200.0,27.181,27.2079,27.0016,27.0823,141200.0
2013-03-18 10:20:00,30.19,30.26,30.19,30.25,35000.0,27.0823,27.1451,27.0823,27.1362,35000.0
2013-03-18 10:25:00,30.26,30.32,30.26,30.26,26000.0,27.1451,27.199,27.1451,27.1451,26000.0
2013-03-18 10:30:00,30.25,30.26,30.18,30.21,38500.0,27.1362,27.1451,27.0734,27.1003,38500.0
2013-03-18 10:35:00,30.21,30.27,30.21,30.24,13000.0,27.1003,27.1541,27.1003,27.1272,13000.0
2013-03-18 10:40:00,30.24,30.26,30.21,30.21,63300.0,27.1272,27.1451,27.1003,27.1003,63300.0
2013-03-18 10:45:00,30.21,30.21,30.16,30.18,24600.0,27.1003,27.1003,27.0554,27.0734,24600.0
2013-03-18 10:50:00,30.19,30.21,30.14,30.17,86800.0,27.0823,27.1003,27.0375,27.0644,86800.0
2013-03-18 10:55:00,30.17,30.17,30.08,30.11,36400.0,27.0644,27.0644,26.9837,27.0106,36400.0
2013-03-18 11:00:00,30.1,30.21,30.07,30.09,164100.0,27.0016,27.1003,26.9747,26.9926,164100.0
2013-03-18 11:05:00,30.09,30.12,30.07,30.09,20500.0,26.9926,27.0195,26.9747,26.9926,20500.0
2013-03-18 11:10:00,30.1,30.12,30.05,30.07,22800.0,27.0016,27.0195,26.9567,26.9747,22800.0
2013-03-18 11:15:00,30.07,30.1,29.95,29.95,99200.0,26.9747,27.0016,26.867,26.867,99200.0
2013-03-18 11:20:00,29.95,30.06,29.94,29.98,107100.0,26.867,26.9657,26.8581,26.894,107100.0
2013-03-18 11:25:00,29.99,30.03,29.96,29.96,64100.0,26.9029,26.9388,26.876,26.876,64100.0
2013-03-18 11:30:00,29.96,30.03,29.96,30.01,121400.0,26.876,26.9388,26.876,26.9209,121400.0
2013-03-18 11:35:00,30.01,30.04,30.0,30.02,95300.0,26.9209,26.9478,26.9119,26.9298,95300.0
2013-03-18 11:40:00,30.02,30.09,30.0,30.07,390100.0,26.9298,26.9926,26.9119,26.9747,390100.0
2013-03-18 11:45:00,30.05,30.15,30.03,30.14,46200.0,26.9567,27.0465,26.9388,27.0375,46200.0
2013-03-18 11:50:00,30.14,30.18,30.14,30.16,26000.0,27.0375,27.0734,27.0375,27.0554,26000.0
2013-03-18 11:55:00,30.17,30.28,30.16,30.28,49400.0,27.0644,27.1631,27.0554,27.1631,49400.0
2013-03-18 12:00:00,30.27,30.36,30.25,30.25,49100.0,27.1541,27.2348,27.1362,27.1362,49100.0
2013-03-18 12:05:00,30.26,30.3,30.26,30.3,17000.0,27.1451,27.181,27.1451,27.181,17000.0
2013-03-18 12:10:00,30.29,30.3,30.16,30.17,34600.0,27.172,27.181,27.0554,27.0644,34600.0
2013-03-18 12:15:00,30.18,30.28,30.18,30.25,78200.0,27.0734,27.1631,27.0734,27.1362,78200.0
2013-03-18 12:20:00,30.25,30.41,30.25,30.39,47500.0,27.1362,27.2797,27.1362,27.2617,47500.0
2013-03-18 12:25:00,30.39,30.42,30.33,30.33,86300.0,27.2617,27.2887,27.2079,27.2079,86300.0
2013-03-18 12:30:00,30.33,30.36,30.31,30.35,24500.0,27.2079,27.2348,27.19,27.2259,24500.0
2013-03-18 12:35:00,30.36,30.36,30.35,30.35,17300.0,27.2348,27.2348,27.2259,27.2259,17300.0
2013-03-18 12:40:00,30.36,30.36,30.2,30.21,58100.0,27.2348,27.2348,27.0913,27.1003,58100.0
2013-03-18 12:45:00,30.21,30.23,30.12,30.14,37000.0,27.1003,27.1182,27.0195,27.0375,37000.0
2013-03-18 12:50:00,30.15,30.15,30.1,30.12,18000.0,27.0465,27.0465,27.0016,27.0195,18000.0
2013-03-18 12:55:00,30.13,30.15,30.12,30.15,13400.0,27.0285,27.0465,27.0195,27.0465,13400.0
2013-03-18 13:00:00,30.14,30.15,30.02,30.08,42800.0,27.0375,27.0465,26.9298,26.9837,42800.0
2013-03-18 13:05:00,30.08,30.15,30.05,30.07,111400.0,26.9837,27.0465,26.9567,26.9747,111400.0
2013-03-18 13:10:00,30.08,30.15,30.08,30.13,60700.0,26.9837,27.0465,26.9837,27.0285,60700.0
2013-03-18 13:15:00,30.14,30.17,30.11,30.11,22100.0,27.0375,27.0644,27.0106,27.0106,22100.0
2013-03-18 13:20:00,30.11,30.16,30.11,30.13,25400.0,27.0106,27.0554,27.0106,27.0285,25400.0
2013-03-18 13:25:00,30.13,30.14,29.96,29.96,47300.0,27.0285,27.0375,26.876,26.876,47300.0
2013-03-18 13:30:00,29.96,30.05,29.92,30.05,90400.0,26.876,26.9567,26.8401,26.9567,90400.0
2013-03-18 13:35:00,30.03,30.04,29.92,29.98,44500.0,26.9388,26.9478,26.8401,26.894,44500.0
2013-03-18 13:40:00,29.99,29.99,29.94,29.94,29500.0,26.9029,26.9029,26.8581,26.8581,29500.0
2013-03-18 13:45:00,29.93,29.96,29.89,29.96,31100.0,26.8491,26.876,26.8132,26.876,31100.0
2013-03-18 13:50:00,29.94,29.98,29.92,29.97,33900.0,26.8581,26.894,26.8401,26.885,33900.0
2013-03-18 13:55:00,29.97,29.98,29.96,29.96,38700.0,26.885,26.894,26.876,26.876,38700.0
2013-03-18 14:00:00,29.96,30.0,29.92,29.98,98200.0,26.876,26.9119,26.8401,26.894,98200.0
2013-03-18 14:05:00,29.97,30.04,29.97,29.98,54300.0,26.885,26.9478,26.885,26.894,54300.0
2013-03-18 14:10:00,29.98,30.04,29.97,30.01,53000.0,26.894,26.9478,26.885,26.9209,53000.0
2013-03-18 14:15:00,30.01,30.07,29.91,29.91,95200.0,26.9209,26.9747,26.8312,26.8312,95200.0
2013-03-18 14:20:00,29.91,30.09,29.91,30.09,116500.0,26.8312,26.9926,26.8312,26.9926,116500.0
2013-03-18 14:25:00,30.09,30.11,30.03,30.09,40200.0,26.9926,27.0106,26.9388,26.9926,40200.0
2013-03-18 14:30:00,30.09,30.1,29.94,29.94,54100.0,26.9926,27.0016,26.8581,26.8581,54100.0
2013-03-18 14:35:00,29.94,30.0,29.93,29.96,22200.0,26.8581,26.9119,26.8491,26.876,22200.0
2013-03-18 14:40:00,29.95,29.97,29.9,29.91,36300.0,26.867,26.885,26.8222,26.8312,36300.0
2013-03-18 14:45:00,29.91,29.94,29.89,29.92,35300.0,26.8312,26.8581,26.8132,26.8401,35300.0
2013-03-18 14:50:00,29.92,29.93,29.79,29.79,97000.0,26.8401,26.8491,26.7235,26.7235,97000.0
2013-03-18 14:55:00,29.8,29.83,29.58,29.62,128500.0,26.7325,26.7594,26.5351,26.571,128500.0
2013-03-18 15:00:00,29.62,29.7,29.55,29.7,143700.0,26.571,26.6428,26.5082,26.6428,143700.0
2013-03-18 15:05:00,29.71,29.85,29.67,29.67,107400.0,26.6517,26.7773,26.6159,26.6159,107400.0
2013-03-18 15:10:00,29.68,29.75,29.61,29.67,101100.0,26.6248,26.6876,26.562,26.6159,101100.0
2013-03-18 15:15:00,29.68,29.72,29.68,29.71,87800.0,26.6248,26.6607,26.6248,26.6517,87800.0
2013-03-18 15:20:00,29.7,29.78,29.66,29.69,65600.0,26.6428,26.7145,26.6069,26.6338,65600.0
2013-03-18 15:25:00,29.69,29.69,29.54,29.55,71100.0,26.6338,26.6338,26.4992,26.5082,71100.0
2013-03-18 15:30:00,29.55,29.62,29.54,29.58,76100.0,26.5082,26.571,26.4992,26.5351,76100.0
2013-03-18 15:35:00,29.58,29.59,29.48,29.52,226400.0,26.5351,26.5441,26.4454,26.4813,226400.0
2013-03-18 15:40:00,29.51,29.63,29.46,29.47,167300.0,26.4723,26.58,26.4275,26.4364,167300.0
2013-03-18 15:45:00,29.47,29.66,29.47,29.61,250700.0,26.4364,26.6069,26.4364,26.562,250700.0
2013-03-18 15:50:00,29.6,29.68,29.6,29.65,184100.0,26.5531,26.6248,26.5531,26.5979,184100.0
2013-03-18 15:55:00,29.65,29.77,29.65,29.72,322400.0,26.5979,26.7056,26.5979,26.6607,322400.0
2013-03-19 09:30:00,30.07,30.07,29.86,29.88,92000.0,26.9747,26.9747,26.7863,26.8042,92000.0
2013-03-19 09:35:00,29.87,29.94,29.82,29.91,86200.0,26.7953,26.8581,26.7504,26.8312,86200.0
2013-03-19 09:40:00,29.9,29.96,29.86,29.94,84900.0,26.8222,26.876,26.7863,26.8581,84900.0
2013-03-19 09:45:00,29.95,30.05,29.95,30.05,104900.0,26.867,26.9567,26.867,26.9567,104900.0
2013-03-19 09:50:00,30.05,30.08,30.0,30.02,54600.0,26.9567,26.9837,26.9119,26.9298,54600.0
2013-03-19 09:55:00,30.03,30.03,29.93,29.99,55000.0,26.9388,26.9388,26.8491,26.9029,55000.0
2013-03-19 10:00:00,30.0,30.0,29.95,30.0,27600.0,26.9119,26.9119,26.867,26.9119,27600.0
2013-03-19 10:05:00,30.0,30.0,29.95,30.0,25800.0,26.9119,26.9119,26.867,26.9119,25800.0
2013-03-19 10:10:00,29.99,29.99,29.95,29.96,9000.0,26.9029,26.9029,26.867,26.876,9000.0
2013-03-19 10:15:00,29.97,30.0,29.92,29.92,67700.0,26.885,26.9119,26.8401,26.8401,67700.0
2013-03-19 10:20:00,29.91,29.99,29.88,29.89,40200.0,26.8312,26.9029,26.8042,26.8132,40200.0
2013-03-19 10:25:00,29.9,29.9,29.79,29.8,47500.0,26.8222,26.8222,26.7235,26.7325,47500.0
2013-03-19 10:30:00,29.8,29.82,29.76,29.78,167900.0,26.7325,26.7504,26.6966,26.7145,167900.0
2013-03-19 10:35:00,29.79,29.9,29.76,29.9,29200.0,26.7235,26.8222,26.6966,26.8222,29200.0
2013-03-19 10:40:00,29.91,30.04,29.89,29.99,115000.0,26.8312,26.9478,26.8132,26.9029,115000.0
2013-03-19 10:45:00,30.0,30.03,29.97,29.97,20800.0,26.9119,26.9388,26.885,26.885,20800.0
2013-03-19 10:50:00,29.97,29.98,29.87,29.87,27400.0,26.885,26.894,26.7953,26.7953,27400.0
2013-03-19 10:55:00,29.85,29.92,29.84,29.92,14400.0,26.7773,26.8401,26.7684,26.8401,14400.0
2013-03-19 11:00:00,29.93,29.93,29.88,29.92,37800.0,26.8491,26.8491,26.8042,26.8401,37800.0
2013-03-19 11:05:00,29.93,29.99,29.93,29.99,16900.0,26.8491,26.9029,26.8491,26.9029,16900.0
2013-03-19 11:10:00,29.99,30.11,29.99,30.11,96700.0,26.9029,27.0106,26.9029,27.0106,96700.0
2013-03-19 11:15:00,30.11,30.18,30.1,30.18,51300.0,27.0106,27.0734,27.0016,27.0734,51300.0
2013-03-19 11:20:00,30.19,30.31,30.19,30.31,79800.0,27.0823,27.19,27.0823,27.19,79800.0
2013-03-19 11:25:00,30.31,30.33,30.24,30.27,23400.0,27.19,27.2079,27.1272,27.1541,23400.0
2013-03-19 11:30:00,30.26,30.29,30.26,30.26,14800.0,27.1451,27.172,27.1451,27.1451,14800.0
2013-03-19 11:35:00,30.26,30.27,30.1,30.1,35700.0,27.1451,27.1541,27.0016,27.0016,35700.0
2013-03-19 11:40:00,30.1,30.12,30.04,30.06,31000.0,27.0016,27.0195,26.9478,26.9657,31000.0
2013-03-19 11:45:00,30.07,30.1,29.89,29.9,22900.0,26.9747,27.0016,26.8132,26.8222,22900.0
2013-03-19 11:50:00,29.9,29.95,29.89,29.93,124900.0,26.8222,26.867,26.8132,26.8491,124900.0
2013-03-19 11:55:00,29.92,29.92,29.81,29.85,56300.0,26.8401,26.8401,26.7415,26.7773,56300.0
2013-03-19 12:00:00,29.85,29.87,29.8,29.83,17800.0,26.7773,26.7953,26.7325,26.7594,17800.0
2013-03-19 12:05:00,29.84,29.89,29.83,29.83,13400.0,26.7684,26.8132,26.7594,26.7594,13400.0
2013-03-19 12:10:00,29.85,29.91,29.85,29.9,38800.0,26.7773,26.8312,26.7773,26.8222,38800.0
2013-03-19 12:15:00,29.89,29.9,29.83,29.87,31700.0,26.8132,26.8222,26.7594,26.7953,31700.0
2013-03-19 12:20:00,29.88,29.95,29.88,29.91,36600.0,26.8042,26.867,26.8042,26.8312,36600.0
2013-03-19 12:25:00,29.9,30.0,29.9,30.0,44200.0,26.8222,26.9119,26.8222,26.9119,44200.0
2013-03-19 12:30:00,29.97,29.97,29.85,29.89,20900.0,26.885,26.885,26.7773,26.8132,20900.0
2013-03-19 12:35:00,29.89,29.93,29.88,29.93,8300.0,26.8132,26.8491,26.8042,26.8491,8300.0
2013-03-19 12:40:00,29.94,30.0,29.92,29.93,18900.0,26.8581,26.9119,26.8401,26.8491,18900.0
2013-03-19 12:45:00,29.94,29.95,29.87,29.87,19300.0,26.8581,26.867,26.7953,26.7953,19300.0
2013-03-19 12:50:00,29.88,29.88,29.8,29.8,15500.0,26.8042,26.8042,26.7325,26.7325,15500.0
2013-03-19 12:55:00,29.81,29.86,29.81,29.83,18200.0,26.7415,26.7863,26.7415,26.7594,18200.0
2013-03-19 13:00:00,29.83,29.86,29.8,29.8,30400.0,26.7594,26.7863,26.7325,26.7325,30400.0
2013-03-19 13:05:00,29.8,29.84,29.8,29.8,15200.0,26.7325,26.7684,26.7325,26.7325,15200.0
2013-03-19 13:10:00,29.81,29.82,29.73,29.76,41600.0,26.7415,26.7504,26.6697,26.6966,41600.0
2013-03-19 13:15:00,29.77,29.77,29.68,29.68,48000.0,26.7056,26.7056,26.6248,26.6248,48000.0
2013-03-19 13:20:00,29.69,29.69,29.54,29.59,61100.0,26.6338,26.6338,26.4992,26.5441,61100.0
2013-03-19 13:25:00,29.59,29.65,29.57,29.65,29900.0,26.5441,26.5979,26.5262,26.5979,29900.0
2013-03-19 13:30:00,29.65,29.7,29.65,29.66,24000.0,26.5979,26.6428,26.5979,26.6069,24000.0
2013-03-19 13:35:00,29.66,29.66,29.56,29.56,57700.0,26.6069,26.6069,26.5172,26.5172,57700.0
2013-03-19 13:40:00,29.56,29.59,29.54,29.56,19100.0,26.5172,26.5441,26.4992,26.5172,19100.0
2013-03-19 13:45:00,29.56,29.6,29.54,29.58,32100.0,26.5172,26.5531,26.4992,26.5351,32100.0
2013-03-19 13:50:00,29.59,29.61,29.58,29.58,38900.0,26.5441,26.562,26.5351,26.5351,38900.0
2013-03-19 13:55:00,29.59,29.62,29.59,29.61,30300.0,26.5441,26.571,26.5441,26.562,30300.0
2013-03-19 14:00:00,29.61,29.7,29.6,29.69,45200.0,26.562,26.6428,26.5531,26.6338,45200.0
2013-03-19 14:05:00,29.69,29.76,29.69,29.72,37700.0,26.6338,26.6966,26.6338,26.6607,37700.0
2013-03-19 14:10:00,29.73,29.77,29.73,29.75,10800.0,26.6697,26.7056,26.6697,26.6876,10800.0
2013-03-19 14:15:00,29.76,29.8,29.74,29.75,33000.0,26.6966,26.7325,26.6787,26.6876,33000.0
2013-03-19 14:20:00,29.75,29.86,29.75,29.86,22200.0,26.6876,26.7863,26.6876,26.7863,22200.0
2013-03-19 14:25:00,29.87,29.89,29.85,29.85,45700.0,26.7953,26.8132,26.7773,26.7773,45700.0
2013-03-19 14:30:00,29.85,29.91,29.85,29.86,30300.0,26.7773,26.8312,26.7773,26.7863,30300.0
2013-03-19 14:35:00,29.87,29.98,29.87,29.89,69100.0,26.7953,26.894,26.7953,26.8132,69100.0
2013-03-19 14:40:00,29.89,29.89,29.79,29.79,15600.0,26.8132,26.8132,26.7235,26.7235,15600.0
2013-03-19 14:45:00,29.78,29.8,29.76,29.79,45400.0,26.7145,26.7325,26.6966,26.7235,45400.0
2013-03-19 14:50:00,29.79,29.81,29.79,29.79,18700.0,26.7235,26.7415,26.7235,26.7235,18700.0
2013-03-19 14:55:00,29.79,29.81,29.77,29.8,36500.0,26.7235,26.7415,26.7056,26.7325,36500.0
2013-03-19 15:00:00,29.8,29.8,29.74,29.77,23900.0,26.7325,26.7325,26.6787,26.7056,23900.0
2013-03-19 15:05:00,29.76,29.81,29.75,29.8,35600.0,26.6966,26.7415,26.6876,26.7325,35600.0
2013-03-19 15:10:00,29.8,29.91,29.8,29.91,56900.0,26.7325,26.8312,26.7325,26.8312,56900.0
2013-03-19 15:15:00,29.91,30.0,29.91,29.96,124500.0,26.8312,26.9119,26.8312,26.876,124500.0
2013-03-19 15:20:00,29.97,29.97,29.79,29.8,66400.0,26.885,26.885,26.7235,26.7325,66400.0
2013-03-19 15:25:00,29.8,29.82,29.77,29.81,100700.0,26.7325,26.7504,26.7056,26.7415,100700.0
2013-03-19 15:30:00,29.81,29.83,29.77,29.8,137300.0,26.7415,26.7594,26.7056,26.7325,137300.0
2013-03-19 15:35:00,29.8,29.81,29.74,29.74,98500.0,26.7325,26.7415,26.6787,26.6787,98500.0
2013-03-19 15:40:00,29.73,29.75,29.69,29.69,208000.0,26.6697,26.6876,26.6338,26.6338,208000.0
2013-03-19 15:45:00,29.69,29.7,29.61,29.62,115700.0,26.6338,26.6428,26.562,26.571,115700.0
2013-03-19 15:50:00,29.62,29.71,29.61,29.66,122700.0,26.571,26.6517,26.562,26.6069,122700.0
2013-03-19 15:55:00,29.66,29.71,29.65,29.68,137900.0,26.6069,26.6517,26.5979,26.6248,137900.0
2013-03-20 09:30:00,29.88,30.14,29.68,29.93,41900.0,26.8042,27.0375,26.6248,26.8491,41900.0
2013-03-20 09:35:00,29.94,30.03,29.88,29.9,9400.0,26.8581,26.9388,26.8042,26.8222,9400.0
2013-03-20 09:40:00,29.9,30.0,29.9,30.0,40900.0,26.8222,26.9119,26.8222,26.9119,40900.0
2013-03-20 09:45:00,29.99,30.0,29.96,29.98,101700.0,26.9029,26.9119,26.876,26.894,101700.0
2013-03-20 09:50:00,29.99,30.0,29.96,29.97,34500.0,26.9029,26.9119,26.876,26.885,34500.0
2013-03-20 09:55:00,29.96,30.0,29.95,29.96,16000.0,26.876,26.9119,26.867,26.876,16000.0
2013-03-20 10:00:00,29.96,30.0,29.95,30.0,21900.0,26.876,26.9119,26.867,26.9119,21900.0
2013-03-20 10:05:00,30.0,30.01,29.94,29.94,86900.0,26.9119,26.9209,26.8581,26.8581,86900.0
2013-03-20 10:10:00,29.96,30.02,29.95,29.96,86500.0,26.876,26.9298,26.867,26.876,86500.0
2013-03-20 10:15:00,29.96,29.99,29.91,29.99,100900.0,26.876,26.9029,26.8312,26.9029,100900.0
2013-03-20 10:20:00,29.97,29.97,29.84,29.86,31300.0,26.885,26.885,26.7684,26.7863,31300.0
2013-03-20 10:25:00,29.86,29.95,29.85,29.91,32300.0,26.7863,26.867,26.7773,26.8312,32300.0
2013-03-20 10:30:00,29.92,29.92,29.85,29.86,13900.0,26.8401,26.8401,26.7773,26.7863,13900.0
2013-03-20 10:35:00,29.85,29.89,29.85,29.88,16000.0,26.7773,26.8132,26.7773,26.8042,16000.0
2013-03-20 10:40:00,29.88,29.91,29.88,29.9,44500.0,26.8042,26.8312,26.8042,26.8222,44500.0
2013-03-20 10:45:00,29.9,29.93,29.89,29.91,7500.0,26.8222,26.8491,26.8132,26.8312,7500.0
2013-03-20 10:50:00,29.91,29.96,29.88,29.96,18300.0,26.8312,26.876,26.8042,26.876,18300.0
2013-03-20 10:55:00,29.93,29.96,29.91,29.95,10800.0,26.8491,26.876,26.8312,26.867,10800.0
2013-03-20 11:00:00,29.97,29.98,29.95,29.95,10000.0,26.885,26.894,26.867,26.867,10000.0
2013-03-20 11:05:00,29.95,29.99,29.84,29.85,119500.0,26.867,26.9029,26.7684,26.7773,119500.0
2013-03-20 11:10:00,29.85,29.9,29.84,29.89,11900.0,26.7773,26.8222,26.7684,26.8132,11900.0
2013-03-20 11:15:00,29.9,29.9,29.89,29.9,10400.0,26.8222,26.8222,26.8132,26.8222,10400.0
2013-03-20 11:20:00,29.89,29.9,29.85,29.86,41700.0,26.8132,26.8222,26.7773,26.7863,41700.0
2013-03-20 11:25:00,29.87,29.87,29.84,29.86,96400.0,26.7953,26.7953,26.7684,26.7863,96400.0
2013-03-20 11:30:00,29.87,29.89,29.85,29.85,57700.0,26.7953,26.8132,26.7773,26.7773,57700.0
2013-03-20 11:35:00,29.85,29.89,29.85,29.89,5100.0,26.7773,26.8132,26.7773,26.8132,5100.0
2013-03-20 11:40:00,29.88,29.88,29.78,29.78,30300.0,26.8042,26.8042,26.7145,26.7145,30300.0
2013-03-20 11:45:00,29.78,29.78,29.72,29.78,5500.0,26.7145,26.7145,26.6607,26.7145,5500.0
2013-03-20 11:50:00,29.76,29.76,29.72,29.73,4900.0,26.6966,26.6966,26.6607,26.6697,4900.0
2013-03-20 11:55:00,29.74,29.77,29.71,29.72,6200.0,26.6787,26.7056,26.6517,26.6607,6200.0
2013-03-20 12:00:00,29.73,29.73,29.73,29.73,500.0,26.6697,26.6697,26.6697,26.6697,500.0
2013-03-20 12:05:00,29.73,29.78,29.73,29.78,5800.0,26.6697,26.7145,26.6697,26.7145,5800.0
2013-03-20 12:10:00,29.8,29.83,29.8,29.81,8700.0,26.7325,26.7594,26.7325,26.7415,8700.0
2013-03-20 12:15:00,29.81,29.82,29.8,29.8,76500.0,26.7415,26.7504,26.7325,26.7325,76500.0
2013-03-20 12:20:00,29.81,29.87,29.81,29.87,2100.0,26.7415,26.7953,26.7415,26.7953,2100.0
2013-03-20 12:25:00,29.89,29.9,29.89,29.9,10800.0,26.8132,26.8222,26.8132,26.8222,10800.0
2013-03-20 12:30:00,29.9,29.9,29.84,29.84,11100.0,26.8222,26.8222,26.7684,26.7684,11100.0
2013-03-20 12:35:00,29.84,29.84,29.82,29.83,4900.0,26.7684,26.7684,26.7504,26.7594,4900.0
2013-03-20 12:40:00,29.83,29.85,29.82,29.85,8800.0,26.7594,26.7773,26.7504,26.7773,8800.0
2013-03-20 12:45:00,29.85,29.89,29.85,29.86,4900.0,26.7773,26.8132,26.7773,26.7863,4900.0
2013-03-20 12:50:00,29.87,29.87,29.85,29.87,5700.0,26.7953,26.7953,26.7773,26.7953,5700.0
2013-03-20 12:55:00,29.86,29.86,29.82,29.82,3700.0,26.7863,26.7863,26.7504,26.7504,3700.0
2013-03-20 13:00:00,29.82,29.86,29.82,29.83,7600.0,26.7504,26.7863,26.7504,26.7594,7600.0
2013-03-20 13:05:00,29.83,29.85,29.83,29.83,9200.0,26.7594,26.7773,26.7594,26.7594,9200.0
2013-03-20 13:10:00,29.84,29.86,29.84,29.85,5700.0,26.7684,26.7863,26.7684,26.7773,5700.0
2013-03-20 13:15:00,29.85,29.86,29.83,29.86,13600.0,26.7773,26.7863,26.7594,26.7863,13600.0
2013-03-20 13:20:00,29.87,29.9,29.86,29.88,18400.0,26.7953,26.8222,26.7863,26.8042,18400.0
2013-03-20 13:25:00,29.88,29.89,29.85,29.85,14700.0,26.8042,26.8132,26.7773,26.7773,14700.0
2013-03-20 13:30:00,29.85,29.86,29.8,29.83,10900.0,26.7773,26.7863,26.7325,26.7594,10900.0
2013-03-20 13:35:00,29.83,29.84,29.78,29.8,22200.0,26.7594,26.7684,26.7145,26.7325,22200.0
2013-03-20 13:40:00,29.8,29.81,29.78,29.78,12600.0,26.7325,26.7415,26.7145,26.7145,12600.0
2013-03-20 13:45:00,29.78,29.78,29.71,29.72,11800.0,26.7145,26.7145,26.6517,26.6607,11800.0
2013-03-20 13:50:00,29.71,29.72,29.67,29.72,12600.0,26.6517,26.6607,26.6159,26.6607,12600.0
2013-03-20 13:55:00,29.71,29.72,29.62,29.71,11900.0,26.6517,26.6607,26.571,26.6517,11900.0
2013-03-20 14:00:00,29.71,29.9,29.71,29.9,10500.0,26.6517,26.8222,26.6517,26.8222,10500.0
2013-03-20 14:05:00,29.9,29.92,29.83,29.84,40800.0,26.8222,26.8401,26.7594,26.7684,40800.0
2013-03-20 14:10:00,29.83,29.9,29.83,29.88,10600.0,26.7594,26.8222,26.7594,26.8042,10600.0
2013-03-20 14:15:00,29.9,29.92,29.88,29.89,18000.0,26.8222,26.8401,26.8042,26.8132,18000.0
2013-03-20 14:20:00,29.89,29.95,29.88,29.93,53300.0,26.8132,26.867,26.8042,26.8491,53300.0
2013-03-20 14:25:00,29.94,29.98,29.9,29.9,90900.0,26.8581,26.894,26.8222,26.8222,90900.0
2013-03-20 14:30:00,29.9,29.92,29.89,29.89,11000.0,26.8222,26.8401,26.8132,26.8132,11000.0
2013-03-20 14:35:00,29.89,29.91,29.87,29.91,13100.0,26.8132,26.8312,26.7953,26.8312,13100.0
2013-03-20 14:40:00,29.91,29.95,29.9,29.95,32300.0,26.8312,26.867,26.8222,26.867,32300.0
2013-03-20 14:45:00,29.94,29.99,29.94,29.95,25900.0,26.8581,26.9029,26.8581,26.867,25900.0
2013-03-20 14:50:00,29.94,29.96,29.94,29.95,66900.0,26.8581,26.876,26.8581,26.867,66900.0
2013-03-20 14:55:00,29.95,29.97,29.94,29.95,19400.0,26.867,26.885,26.8581,26.867,19400.0
2013-03-20 15:00:00,29.94,29.96,29.92,29.95,28100.0,26.8581,26.876,26.8401,26.867,28100.0
2013-03-20 15:05:00,29.95,29.97,29.94,29.95,32100.0,26.867,26.885,26.8581,26.867,32100.0
2013-03-20 15:10:00,29.95,29.96,29.94,29.95,20500.0,26.867,26.876,26.8581,26.867,20500.0
2013-03-20 15:15:00,29.95,29.96,29.94,29.95,15100.0,26.867,26.876,26.8581,26.867,15100.0
2013-03-20 15:20:00,29.94,29.95,29.91,29.92,29800.0,26.8581,26.867,26.8312,26.8401,29800.0
2013-03-20 15:25:00,29.92,29.92,29.88,29.88,124300.0,26.8401,26.8401,26.8042,26.8042,124300.0
2013-03-20 15:30:00,29.88,29.95,29.88,29.95,27800.0,26.8042,26.867,26.8042,26.867,27800.0
2013-03-20 15:35:00,29.95,29.95,29.94,29.95,32300.0,26.867,26.867,26.8581,26.867,32300.0
2013-03-20 15:40:00,29.95,29.95,29.94,29.94,32800.0,26.867,26.867,26.8581,26.8581,32800.0
2013-03-20 15:45:00,29.94,29.95,29.94,29.95,36800.0,26.8581,26.867,26.8581,26.867,36800.0
2013-03-20 15:50:00,29.94,29.95,29.92,29.92,67000.0,26.8581,26.867,26.8401,26.8401,67000.0
2013-03-20 15:55:00,29.92,29.96,29.91,29.94,89200.0,26.8401,26.876,26.8312,26.8581,89200.0
2013-03-21 09:30:00,29.55,29.72,29.45,29.58,24400.0,26.5082,26.6607,26.4185,26.5351,24400.0
2013-03-21 09:35:00,29.56,29.77,29.56,29.72,9700.0,26.5172,26.7056,26.5172,26.6607,9700.0
2013-03-21 09:40:00,29.71,29.71,29.59,29.7,11200.0,26.6517,26.6517,26.5441,26.6428,11200.0
2013-03-21 09:45:00,29.71,29.77,29.67,29.76,10600.0,26.6517,26.7056,26.6159,26.6966,10600.0
2013-03-21 09:50:00,29.75,29.78,29.7,29.75,34200.0,26.6876,26.7145,26.6428,26.6876,34200.0
2013-03-21 09:55:00,29.77,29.82,29.75,29.82,17100.0,26.7056,26.7504,26.6876,26.7504,17100.0
2013-03-21 10:00:00,29.81,29.85,29.74,29.76,14900.0,26.7415,26.7773,26.6787,26.6966,14900.0
2013-03-21 10:05:00,29.75,29.78,29.7,29.78,30400.0,26.6876,26.7145,26.6428,26.7145,30400.0
2013-03-21 10:10:00,29.79,29.79,29.7,29.73,17700.0,26.7235,26.7235,26.6428,26.6697,17700.0
2013-03-21 10:15:00,29.74,29.76,29.7,29.72,25400.0,26.6787,26.6966,26.6428,26.6607,25400.0
2013-03-21 10:20:00,29.71,29.74,29.7,29.73,10100.0,26.6517,26.6787,26.6428,26.6697,10100.0
2013-03-21 10:25:00,29.74,29.8,29.73,29.8,5900.0,26.6787,26.7325,26.6697,26.7325,5900.0
2013-03-21 10:30:00,29.78,29.82,29.77,29.82,8000.0,26.7145,26.7504,26.7056,26.7504,8000.0
2013-03-21 10:35:00,29.83,29.85,29.76,29.78,6400.0,26.7594,26.7773,26.6966,26.7145,6400.0
2013-03-21 10:40:00,29.79,29.87,29.79,29.87,3000.0,26.7235,26.7953,26.7235,26.7953,3000.0
2013-03-21 10:45:00,29.86,29.9,29.85,29.89,5400.0,26.7863,26.8222,26.7773,26.8132,5400.0
2013-03-21 10:50:00,29.88,29.88,29.73,29.73,5800.0,26.8042,26.8042,26.6697,26.6697,5800.0
2013-03-21 10:55:00,29.74,29.76,29.66,29.69,67200.0,26.6787,26.6966,26.6069,26.6338,67200.0
2013-03-21 11:00:00,29.69,29.69,29.59,29.6,7400.0,26.6338,26.6338,26.5441,26.5531,7400.0
2013-03-21 11:05:00,29.6,29.65,29.59,29.61,8300.0,26.5531,26.5979,26.5441,26.562,8300.0
2013-03-21 11:10:00,29.61,29.62,29.59,29.6,5000.0,26.562,26.571,26.5441,26.5531,5000.0
2013-03-21 11:15:00,29.59,29.7,29.59,29.7,5900.0,26.5441,26.6428,26.5441,26.6428,5900.0
2013-03-21 11:20:00,29.68,29.76,29.68,29.76,13700.0,26.6248,26.6966,26.6248,26.6966,13700.0
2013-03-21 11:25:00,29.78,29.8,29.71,29.73,11200.0,26.7145,26.7325,26.6517,26.6697,11200.0
2013-03-21 11:30:00,29.73,29.74,29.68,29.7,12400.0,26.6697,26.6787,26.6248,26.6428,12400.0
2013-03-21 11:35:00,29.7,29.74,29.7,29.72,2500.0,26.6428,26.6787,26.6428,26.6607,2500.0
2013-03-21 11:40:00,29.73,29.78,29.73,29.77,3400.0,26.6697,26.7145,26.6697,26.7056,3400.0
2013-03-21 11:45:00,29.78,29.82,29.78,29.82,6600.0,26.7145,26.7504,26.7145,26.7504,6600.0
2013-03-21 11:50:00,29.82,29.84,29.76,29.77,7000.0,26.7504,26.7684,26.6966,26.7056,7000.0
2013-03-21 11:55:00,29.76,29.79,29.7,29.77,100200.0,26.6966,26.7235,26.6428,26.7056,100200.0
2013-03-21 12:00:00,29.76,29.78,29.76,29.77,2300.0,26.6966,26.7145,26.6966,26.7056,2300.0
2013-03-21 12:05:00,29.79,29.79,29.76,29.76,3600.0,26.7235,26.7235,26.6966,26.6966,3600.0
2013-03-21 12:10:00,29.75,29.76,29.74,29.76,8800.0,26.6876,26.6966,26.6787,26.6966,8800.0
2013-03-21 12:15:00,29.76,29.8,29.76,29.76,9400.0,26.6966,26.7325,26.6966,26.6966,9400.0
2013-03-21 12:20:00,29.76,29.8,29.76,29.76,7600.0,26.6966,26.7325,26.6966,26.6966,7600.0
2013-03-21 12:25:00,29.77,29.79,29.73,29.74,3100.0,26.7056,26.7235,26.6697,26.6787,3100.0
2013-03-21 12:30:00,29.73,29.78,29.73,29.76,6500.0,26.6697,26.7145,26.6697,26.6966,6500.0
2013-03-21 12:35:00,29.76,29.79,29.76,29.78,4300.0,26.6966,26.7235,26.6966,26.7145,4300.0
2013-03-21 12:40:00,29.79,29.82,29.78,29.78,10600.0,26.7235,26.7504,26.7145,26.7145,10600.0
2013-03-21 12:45:00,29.77,29.77,29.74,29.74,1900.0,26.7056,26.7056,26.6787,26.6787,1900.0
2013-03-21 12:50:00,29.74,29.75,29.73,29.73,3500.0,26.6787,26.6876,26.6697,26.6697,3500.0
2013-03-21 12:55:00,29.73,29.75,29.72,29.75,12000.0,26.6697,26.6876,26.6607,26.6876,12000.0
2013-03-21 13:00:00,29.74,29.76,29.72,29.76,12500.0,26.6787,26.6966,26.6607,26.6966,12500.0
2013-03-21 13:05:00,29.74,29.76,29.72,29.74,8600.0,26.6787,26.6966,26.6607,26.6787,8600.0
2013-03-21 13:10:00,29.73,29.76,29.73,29.74,20700.0,26.6697,26.6966,26.6697,26.6787,20700.0
2013-03-21 13:15:00,29.74,29.75,29.73,29.74,23100.0,26.6787,26.6876,26.6697,26.6787,23100.0
2013-03-21 13:20:00,29.73,29.75,29.71,29.73,24800.0,26.6697,26.6876,26.6517,26.6697,24800.0
2013-03-21 13:25:00,29.74,29.75,29.72,29.74,28600.0,26.6787,26.6876,26.6607,26.6787,28600.0
2013-03-21 13:30:00,29.74,29.75,29.67,29.67,25900.0,26.6787,26.6876,26.6159,26.6159,25900.0
2013-03-21 13:35:00,29.67,29.68,29.59,29.6,15600.0,26.6159,26.6248,26.5441,26.5531,15600.0
2013-03-21 13:40:00,29.6,29.61,29.55,29.55,117400.0,26.5531,26.562,26.5082,26.5082,117400.0
2013-03-21 13:45:00,29.55,29.55,29.53,29.54,3900.0,26.5082,26.5082,26.4903,26.4992,3900.0
2013-03-21 13:50:00,29.54,29.55,29.5,29.51,5600.0,26.4992,26.5082,26.4634,26.4723,5600.0
2013-03-21 13:55:00,29.52,29.53,29.49,29.51,23800.0,26.4813,26.4903,26.4544,26.4723,23800.0
2013-03-21 14:00:00,29.5,29.5,29.43,29.47,14300.0,26.4634,26.4634,26.4006,26.4364,14300.0
2013-03-21 14:05:00,29.47,29.5,29.44,29.5,11000.0,26.4364,26.4634,26.4095,26.4634,11000.0
2013-03-21 14:10:00,29.5,29.61,29.5,29.58,10900.0,26.4634,26.562,26.4634,26.5351,10900.0
2013-03-21 14:15:00,29.57,29.61,29.57,29.61,4300.0,26.5262,26.562,26.5262,26.562,4300.0
2013-03-21 14:20:00,29.59,29.61,29.58,29.61,1700.0,26.5441,26.562,26.5351,26.562,1700.0
2013-03-21 14:25:00,29.63,29.66,29.6,29.63,8900.0,26.58,26.6069,26.5531,26.58,8900.0
2013-03-21 14:30:00,29.63,29.68,29.62,29.68,13800.0,26.58,26.6248,26.571,26.6248,13800.0
2013-03-21 14:35:00,29.66,29.7,29.66,29.66,7200.0,26.6069,26.6428,26.6069,26.6069,7200.0
2013-03-21 14:40:00,29.67,29.73,29.67,29.73,15700.0,26.6159,26.6697,26.6159,26.6697,15700.0
2013-03-21 14:45:00,29.73,29.73,29.7,29.72,2100.0,26.6697,26.6697,26.6428,26.6607,2100.0
2013-03-21 14:50:00,29.71,29.71,29.64,29.65,39200.0,26.6517,26.6517,26.5889,26.5979,39200.0
2013-03-21 14:55:00,29.66,29.7,29.65,29.67,9100.0,26.6069,26.6428,26.5979,26.6159,9100.0
2013-03-21 15:00:00,29.67,29.73,29.67,29.7,8600.0,26.6159,26.6697,26.6159,26.6428,8600.0
2013-03-21 15:05:00,29.71,29.71,29.65,29.66,4000.0,26.6517,26.6517,26.5979,26.6069,4000.0
2013-03-21 15:10:00,29.65,29.67,29.65,29.65,2700.0,26.5979,26.6159,26.5979,26.5979,2700.0
2013-03-21 15:15:00,29.65,29.66,29.56,29.56,11700.0,26.5979,26.6069,26.5172,26.5172,11700.0
2013-03-21 15:20:00,29.56,29.57,29.55,29.55,5400.0,26.5172,26.5262,26.5082,26.5082,5400.0
2013-03-21 15:25:00,29.54,29.61,29.54,29.59,9500.0,26.4992,26.562,26.4992,26.5441,9500.0
2013-03-21 15:30:00,29.6,29.62,29.58,29.61,9600.0,26.5531,26.571,26.5351,26.562,9600.0
2013-03-21 15:35:00,29.61,29.61,29.57,29.58,15700.0,26.562,26.562,26.5262,26.5351,15700.0
2013-03-21 15:40:00,29.57,29.6,29.53,29.59,26400.0,26.5262,26.5531,26.4903,26.5441,26400.0
2013-03-21 15:45:00,29.59,29.61,29.55,29.61,36600.0,26.5441,26.562,26.5082,26.562,36600.0
2013-03-21 15:50:00,29.61,29.61,29.56,29.58,82500.0,26.562,26.562,26.5172,26.5351,82500.0
2013-03-21 15:55:00,29.58,29.58,29.5,29.5,70100.0,26.5351,26.5351,26.4634,26.4634,70100.0
2013-03-22 09:30:00,30.16,30.47,30.03,30.2,73300.0,27.0554,27.3335,26.9388,27.0913,73300.0
2013-03-22 09:35:00,30.2,30.2,30.07,30.13,41800.0,27.0913,27.0913,26.9747,27.0285,41800.0
2013-03-22 09:40:00,30.13,30.13,29.78,29.78,31800.0,27.0285,27.0285,26.7145,26.7145,31800.0
2013-03-22 09:45:00,29.77,29.89,29.75,29.75,43500.0,26.7056,26.8132,26.6876,26.6876,43500.0
2013-03-22 09:50:00,29.76,29.83,29.75,29.75,18100.0,26.6966,26.7594,26.6876,26.6876,18100.0
2013-03-22 09:55:00,29.76,29.81,29.72,29.76,41900.0,26.6966,26.7415,26.6607,26.6966,41900.0
2013-03-22 10:00:00,29.74,30.0,29.71,29.97,82700.0,26.6787,26.9119,26.6517,26.885,82700.0
2013-03-22 10:05:00,29.96,29.97,29.84,29.89,35700.0,26.876,26.885,26.7684,26.8132,35700.0
2013-03-22 10:10:00,29.9,30.08,29.9,30.08,119300.0,26.8222,26.9837,26.8222,26.9837,119300.0
2013-03-22 10:15:00,30.08,30.14,30.07,30.1,43000.0,26.9837,27.0375,26.9747,27.0016,43000.0
2013-03-22 10:20:00,30.1,30.16,30.07,30.08,88900.0,27.0016,27.0554,26.9747,26.9837,88900.0
2013-03-22 10:25:00,30.08,30.09,29.96,29.96,25500.0,26.9837,26.9926,26.876,26.876,25500.0
2013-03-22 10:30:00,29.98,30.05,29.96,30.0,20600.0,26.894,26.9567,26.876,26.9119,20600.0
2013-03-22 10:35:00,30.01,30.04,29.99,29.99,50600.0,26.9209,26.9478,26.9029,26.9029,50600.0
2013-03-22 10:40:00,30.0,30.01,30.0,30.01,11500.0,26.9119,26.9209,26.9119,26.9209,11500.0
2013-03-22 10:45:00,30.01,30.01,29.95,29.95,28100.0,26.9209,26.9209,26.867,26.867,28100.0
2013-03-22 10:50:00,29.95,30.01,29.93,29.99,18100.0,26.867,26.9209,26.8491,26.9029,18100.0
2013-03-22 10:55:00,29.99,30.01,29.98,30.01,23300.0,26.9029,26.9209,26.894,26.9209,23300.0
2013-03-22 11:00:00,30.0,30.11,29.95,30.05,75600.0,26.9119,27.0106,26.867,26.9567,75600.0
2013-03-22 11:05:00,30.04,30.04,30.0,30.02,13900.0,26.9478,26.9478,26.9119,26.9298,13900.0
2013-03-22 11:10:00,30.01,30.02,30.0,30.0,7800.0,26.9209,26.9298,26.9119,26.9119,7800.0
2013-03-22 11:15:00,30.0,30.05,29.98,29.98,17000.0,26.9119,26.9567,26.894,26.894,17000.0
2013-03-22 11:20:00,29.98,30.09,29.98,30.07,93400.0,26.894,26.9926,26.894,26.9747,93400.0
2013-03-22 11:25:00,30.07,30.11,30.03,30.03,137000.0,26.9747,27.0106,26.9388,26.9388,137000.0
2013-03-22 11:30:00,30.03,30.04,30.0,30.0,15400.0,26.9388,26.9478,26.9119,26.9119,15400.0
2013-03-22 11:35:00,30.01,30.05,30.0,30.01,46700.0,26.9209,26.9567,26.9119,26.9209,46700.0
2013-03-22 11:40:00,30.03,30.04,30.0,30.0,29200.0,26.9388,26.9478,26.9119,26.9119,29200.0
2013-03-22 11:45:00,30.0,30.04,30.0,30.03,17300.0,26.9119,26.9478,26.9119,26.9388,17300.0
2013-03-22 11:50:00,30.03,30.04,30.0,30.02,8500.0,26.9388,26.9478,26.9119,26.9298,8500.0
2013-03-22 11:55:00,30.02,30.05,30.0,30.04,18600.0,26.9298,26.9567,26.9119,26.9478,18600.0
2013-03-22 12:00:00,30.04,30.05,30.04,30.04,14200.0,26.9478,26.9567,26.9478,26.9478,14200.0
2013-03-22 12:05:00,30.04,30.07,30.04,30.04,16900.0,26.9478,26.9747,26.9478,26.9478,16900.0
2013-03-22 12:10:00,30.04,30.05,29.97,29.98,23000.0,26.9478,26.9567,26.885,26.894,23000.0
2013-03-22 12:15:00,29.98,30.01,29.98,30.0,45200.0,26.894,26.9209,26.894,26.9119,45200.0
2013-03-22 12:20:00,30.0,30.0,29.99,29.99,9700.0,26.9119,26.9119,26.9029,26.9029,9700.0
2013-03-22 12:25:00,29.99,30.0,29.98,30.0,5900.0,26.9029,26.9119,26.894,26.9119,5900.0
2013-03-22 12:30:00,30.0,30.01,29.99,30.0,24100.0,26.9119,26.9209,26.9029,26.9119,24100.0
2013-03-22 12:35:00,30.0,30.01,29.99,30.01,9700.0,26.9119,26.9209,26.9029,26.9209,9700.0
2013-03-22 12:40:00,30.0,30.01,29.98,29.99,8500.0,26.9119,26.9209,26.894,26.9029,8500.0
2013-03-22 12:45:00,29.99,29.99,29.96,29.99,9100.0,26.9029,26.9029,26.876,26.9029,9100.0
2013-03-22 12:50:00,29.98,30.01,29.98,30.0,12800.0,26.894,26.9209,26.894,26.9119,12800.0
2013-03-22 12:55:00,30.0,30.01,29.97,29.97,10600.0,26.9119,26.9209,26.885,26.885,10600.0
2013-03-22 13:00:00,29.96,30.0,29.95,29.97,9300.0,26.876,26.9119,26.867,26.885,9300.0
2013-03-22 13:05:00,29.97,30.01,29.96,29.99,56200.0,26.885,26.9209,26.876,26.9029,56200.0
2013-03-22 13:10:00,29.99,30.01,29.95,29.95,21100.0,26.9029,26.9209,26.867,26.867,21100.0
2013-03-22 13:15:00,29.95,29.96,29.94,29.95,10900.0,26.867,26.876,26.8581,26.867,10900.0
2013-03-22 13:20:00,29.95,29.96,29.94,29.96,7000.0,26.867,26.876,26.8581,26.876,7000.0
2013-03-22 13:25:00,29.96,29.99,29.95,29.99,12500.0,26.876,26.9029,26.867,26.9029,12500.0
2013-03-22 13:30:00,29.99,29.99,29.93,29.98,28100.0,26.9029,26.9029,26.8491,26.894,28100.0
2013-03-22 13:35:00,29.98,29.99,29.89,29.9,12500.0,26.894,26.9029,26.8132,26.8222,12500.0
2013-03-22 13:40:00,29.91,29.94,29.91,29.92,11100.0,26.8312,26.8581,26.8312,26.8401,11100.0
2013-03-22 13:45:00,29.92,29.93,29.88,29.89,13900.0,26.8401,26.8491,26.8042,26.8132,13900.0
2013-03-22 13:50:00,29.9,29.92,29.9,29.92,2400.0,26.8222,26.8401,26.8222,26.8401,2400.0
2013-03-22 13:55:00,29.92,29.92,29.88,29.9,16200.0,26.8401,26.8401,26.8042,26.8222,16200.0
2013-03-22 14:00:00,29.91,29.92,29.86,29.87,9300.0,26.8312,26.8401,26.7863,26.7953,9300.0
2013-03-22 14:05:00,29.88,29.9,29.83,29.83,11800.0,26.8042,26.8222,26.7594,26.7594,11800.0
2013-03-22 14:10:00,29.83,29.89,29.83,29.88,9400.0,26.7594,26.8132,26.7594,26.8042,9400.0
2013-03-22 14:15:00,29.88,29.88,29.81,29.84,11600.0,26.8042,26.8042,26.7415,26.7684,11600.0
2013-03-22 14:20:00,29.84,29.85,29.82,29.85,8600.0,26.7684,26.7773,26.7504,26.7773,8600.0
2013-03-22 14:25:00,29.84,29.85,29.78,29.82,11400.0,26.7684,26.7773,26.7145,26.7504,11400.0
2013-03-22 14:30:00,29.82,29.82,29.8,29.82,9700.0,26.7504,26.7504,26.7325,26.7504,9700.0
2013-03-22 14:35:00,29.82,29.85,29.82,29.85,9800.0,26.7504,26.7773,26.7504,26.7773,9800.0
2013-03-22 14:40:00,29.85,29.87,29.85,29.87,9400.0,26.7773,26.7953,26.7773,26.7953,9400.0
2013-03-22 14:45:00,29.87,29.87,29.85,29.85,6900.0,26.7953,26.7953,26.7773,26.7773,6900.0
2013-03-22 14:50:00,29.85,29.85,29.8,29.84,19400.0,26.7773,26.7773,26.7325,26.7684,19400.0
2013-03-22 14:55:00,29.84,29.84,29.81,29.83,10300.0,26.7684,26.7684,26.7415,26.7594,10300.0
2013-03-22 15:00:00,29.83,29.84,29.81,29.81,14200.0,26.7594,26.7684,26.7415,26.7415,14200.0
2013-03-22 15:05:00,29.81,29.83,29.8,29.82,15700.0,26.7415,26.7594,26.7325,26.7504,15700.0
2013-03-22 15:10:00,29.82,29.85,29.79,29.82,62300.0,26.7504,26.7773,26.7235,26.7504,62300.0
2013-03-22 15:15:00,29.82,29.82,29.8,29.82,11100.0,26.7504,26.7504,26.7325,26.7504,11100.0
2013-03-22 15:20:00,29.81,29.82,29.8,29.8,14100.0,26.7415,26.7504,26.7325,26.7325,14100.0
2013-03-22 15:25:00,29.81,29.88,29.8,29.87,44400.0,26.7415,26.8042,26.7325,26.7953,44400.0
2013-03-22 15:30:00,29.86,29.94,29.86,29.93,116200.0,26.7863,26.8581,26.7863,26.8491,116200.0
2013-03-22 15:35:00,29.94,29.96,29.93,29.93,18300.0,26.8581,26.876,26.8491,26.8491,18300.0
2013-03-22 15:40:00,29.94,30.01,29.94,29.98,81700.0,26.8581,26.9209,26.8581,26.894,81700.0
2013-03-22 15:45:00,29.98,30.01,29.96,29.98,25100.0,26.894,26.9209,26.876,26.894,25100.0
2013-03-22 15:50:00,29.97,29.97,29.92,29.92,47700.0,26.885,26.885,26.8401,26.8401,47700.0
2013-03-22 15:55:00,29.92,29.93,29.86,29.92,128100.0,26.8401,26.8491,26.7863,26.8401,128100.0
2013-03-25 09:30:00,30.0,30.13,29.95,30.01,21000.0,26.9119,27.0285,26.867,26.9209,21000.0
2013-03-25 09:35:00,30.0,30.01,29.96,30.01,20200.0,26.9119,26.9209,26.876,26.9209,20200.0
2013-03-25 09:40:00,30.01,30.07,30.0,30.07,7700.0,26.9209,26.9747,26.9119,26.9747,7700.0
2013-03-25 09:45:00,30.06,30.07,30.05,30.06,6400.0,26.9657,26.9747,26.9567,26.9657,6400.0
2013-03-25 09:50:00,30.05,30.06,30.0,30.0,11700.0,26.9567,26.9657,26.9119,26.9119,11700.0
2013-03-25 09:55:00,30.01,30.03,30.0,30.03,7400.0,26.9209,26.9388,26.9119,26.9388,7400.0
2013-03-25 10:00:00,30.02,30.04,29.99,30.0,12900.0,26.9298,26.9478,26.9029,26.9119,12900.0
2013-03-25 10:05:00,30.01,30.06,30.01,30.06,3300.0,26.9209,26.9657,26.9209,26.9657,3300.0
2013-03-25 10:10:00,30.05,30.05,30.01,30.02,4700.0,26.9567,26.9567,26.9209,26.9298,4700.0
2013-03-25 10:15:00,30.01,30.03,30.0,30.01,4400.0,26.9209,26.9388,26.9119,26.9209,4400.0
2013-03-25 10:20:00,30.0,30.01,29.97,29.97,26100.0,26.9119,26.9209,26.885,26.885,26100.0
2013-03-25 10:25:00,29.96,29.97,29.82,29.9,16900.0,26.876,26.885,26.7504,26.8222,16900.0
2013-03-25 10:30:00,29.88,29.94,29.88,29.93,28300.0,26.8042,26.8581,26.8042,26.8491,28300.0
2013-03-25 10:35:00,29.93,30.03,29.92,30.03,56200.0,26.8491,26.9388,26.8401,26.9388,56200.0
2013-03-25 10:40:00,30.03,30.03,29.9,29.9,59600.0,26.9388,26.9388,26.8222,26.8222,59600.0
2013-03-25 10:45:00,29.91,29.97,29.9,29.96,55100.0,26.8312,26.885,26.8222,26.876,55100.0
2013-03-25 10:50:00,29.96,29.99,29.93,29.97,28500.0,26.876,26.9029,26.8491,26.885,28500.0
2013-03-25 10:55:00,29.98,30.0,29.89,29.9,18900.0,26.894,26.9119,26.8132,26.8222,18900.0
2013-03-25 11:00:00,29.9,29.96,29.87,29.96,19500.0,26.8222,26.876,26.7953,26.876,19500.0
2013-03-25 11:05:00,29.97,29.98,29.92,29.96,19800.0,26.885,26.894,26.8401,26.876,19800.0
2013-03-25 11:10:00,29.97,29.98,29.95,29.96,23800.0,26.885,26.894,26.867,26.876,23800.0
2013-03-25 11:15:00,29.96,29.98,29.94,29.94,36700.0,26.876,26.894,26.8581,26.8581,36700.0
2013-03-25 11:20:00,29.94,29.95,29.89,29.89,43400.0,26.8581,26.867,26.8132,26.8132,43400.0
2013-03-25 11:25:00,29.89,29.9,29.86,29.88,18100.0,26.8132,26.8222,26.7863,26.8042,18100.0
2013-03-25 11:30:00,29.88,29.94,29.88,29.91,18500.0,26.8042,26.8581,26.8042,26.8312,18500.0
2013-03-25 11:35:00,29.91,29.94,29.9,29.92,26400.0,26.8312,26.8581,26.8222,26.8401,26400.0
2013-03-25 11:40:00,29.92,29.93,29.87,29.9,23400.0,26.8401,26.8491,26.7953,26.8222,23400.0
2013-03-25 11:45:00,29.88,29.92,29.85,29.91,31800.0,26.8042,26.8401,26.7773,26.8312,31800.0
2013-03-25 11:50:00,29.91,29.91,29.85,29.89,21900.0,26.8312,26.8312,26.7773,26.8132,21900.0
2013-03-25 11:55:00,29.89,29.91,29.89,29.91,13300.0,26.8132,26.8312,26.8132,26.8312,13300.0
2013-03-25 12:00:00,29.92,29.94,29.9,29.92,21100.0,26.8401,26.8581,26.8222,26.8401,21100.0
2013-03-25 12:05:00,29.92,29.93,29.88,29.88,18600.0,26.8401,26.8491,26.8042,26.8042,18600.0
2013-03-25 12:10:00,29.88,29.9,29.87,29.9,11300.0,26.8042,26.8222,26.7953,26.8222,11300.0
2013-03-25 12:15:00,29.9,29.9,29.78,29.78,9400.0,26.8222,26.8222,26.7145,26.7145,9400.0
2013-03-25 12:20:00,29.79,29.79,29.74,29.74,8600.0,26.7235,26.7235,26.6787,26.6787,8600.0
2013-03-25 12:25:00,29.71,29.74,29.68,29.71,7300.0,26.6517,26.6787,26.6248,26.6517,7300.0
2013-03-25 12:30:00,29.7,29.76,29.7,29.74,14900.0,26.6428,26.6966,26.6428,26.6787,14900.0
2013-03-25 12:35:00,29.74,29.74,29.7,29.7,8500.0,26.6787,26.6787,26.6428,26.6428,8500.0
2013-03-25 12:40:00,29.71,29.76,29.71,29.76,6000.0,26.6517,26.6966,26.6517,26.6966,6000.0
2013-03-25 12:45:00,29.77,29.8,29.76,29.79,7400.0,26.7056,26.7325,26.6966,26.7235,7400.0
2013-03-25 12:50:00,29.8,29.81,29.79,29.8,20000.0,26.7325,26.7415,26.7235,26.7325,20000.0
2013-03-25 12:55:00,29.79,29.79,29.73,29.73,8900.0,26.7235,26.7235,26.6697,26.6697,8900.0
2013-03-25 13:00:00,29.73,29.82,29.71,29.8,16200.0,26.6697,26.7504,26.6517,26.7325,16200.0
2013-03-25 13:05:00,29.8,29.8,29.71,29.74,12000.0,26.7325,26.7325,26.6517,26.6787,12000.0
2013-03-25 13:10:00,29.74,29.77,29.72,29.73,14900.0,26.6787,26.7056,26.6607,26.6697,14900.0
2013-03-25 13:15:00,29.71,29.79,29.71,29.76,6500.0,26.6517,26.7235,26.6517,26.6966,6500.0
2013-03-25 13:20:00,29.75,29.77,29.75,29.76,19700.0,26.6876,26.7056,26.6876,26.6966,19700.0
2013-03-25 13:25:00,29.75,29.79,29.75,29.77,9600.0,26.6876,26.7235,26.6876,26.7056,9600.0
2013-03-25 13:30:00,29.77,29.78,29.71,29.71,9300.0,26.7056,26.7145,26.6517,26.6517,9300.0
2013-03-25 13:35:00,29.72,29.72,29.69,29.69,9900.0,26.6607,26.6607,26.6338,26.6338,9900.0
2013-03-25 13:40:00,29.69,29.72,29.68,29.72,5500.0,26.6338,26.6607,26.6248,26.6607,5500.0
2013-03-25 13:45:00,29.72,29.82,29.71,29.82,20400.0,26.6607,26.7504,26.6517,26.7504,20400.0
2013-03-25 13:50:00,29.82,29.94,29.82,29.92,10800.0,26.7504,26.8581,26.7504,26.8401,10800.0
2013-03-25 13:55:00,29.92,29.92,29.86,29.87,39000.0,26.8401,26.8401,26.7863,26.7953,39000.0
2013-03-25 14:00:00,29.87,29.87,29.87,29.87,2800.0,26.7953,26.7953,26.7953,26.7953,2800.0
2013-03-25 14:05:00,29.88,29.93,29.88,29.92,15400.0,26.8042,26.8491,26.8042,26.8401,15400.0
2013-03-25 14:10:00,29.92,29.95,29.91,29.92,13400.0,26.8401,26.867,26.8312,26.8401,13400.0
2013-03-25 14:15:00,29.92,29.97,29.92,29.94,13700.0,26.8401,26.885,26.8401,26.8581,13700.0
2013-03-25 14:20:00,29.95,29.96,29.92,29.93,19900.0,26.867,26.876,26.8401,26.8491,19900.0
2013-03-25 14:25:00,29.93,29.96,29.93,29.96,11100.0,26.8491,26.876,26.8491,26.876,11100.0
2013-03-25 14:30:00,29.96,29.97,29.94,29.97,29600.0,26.876,26.885,26.8581,26.885,29600.0
2013-03-25 14:35:00,29.96,29.99,29.96,29.99,25200.0,26.876,26.9029,26.876,26.9029,25200.0
2013-03-25 14:40:00,29.98,29.99,29.98,29.99,20100.0,26.894,26.9029,26.894,26.9029,20100.0
2013-03-25 14:45:00,29.98,29.99,29.92,29.92,29400.0,26.894,26.9029,26.8401,26.8401,29400.0
2013-03-25 14:50:00,29.91,29.94,29.84,29.86,23100.0,26.8312,26.8581,26.7684,26.7863,23100.0
2013-03-25 14:55:00,29.86,29.87,29.84,29.87,5900.0,26.7863,26.7953,26.7684,26.7953,5900.0
2013-03-25 15:00:00,29.87,29.87,29.84,29.87,18100.0,26.7953,26.7953,26.7684,26.7953,18100.0
2013-03-25 15:05:00,29.85,29.89,29.83,29.87,15600.0,26.7773,26.8132,26.7594,26.7953,15600.0
2013-03-25 15:10:00,29.88,29.91,29.87,29.91,8400.0,26.8042,26.8312,26.7953,26.8312,8400.0
2013-03-25 15:15:00,29.91,29.93,29.87,29.87,17700.0,26.8312,26.8491,26.7953,26.7953,17700.0
2013-03-25 15:20:00,29.86,29.89,29.83,29.86,21300.0,26.7863,26.8132,26.7594,26.7863,21300.0
2013-03-25 15:25:00,29.86,29.89,29.85,29.86,20900.0,26.7863,26.8132,26.7773,26.7863,20900.0
2013-03-25 15:30:00,29.85,29.9,29.85,29.89,22600.0,26.7773,26.8222,26.7773,26.8132,22600.0
2013-03-25 15:35:00,29.89,29.94,29.89,29.93,20300.0,26.8132,26.8581,26.8132,26.8491,20300.0
2013-03-25 15:40:00,29.94,29.95,29.93,29.95,20500.0,26.8581,26.867,26.8491,26.867,20500.0
2013-03-25 15:45:00,29.94,29.95,29.92,29.93,26300.0,26.8581,26.867,26.8401,26.8491,26300.0
2013-03-25 15:50:00,29.92,29.95,29.86,29.95,119000.0,26.8401,26.867,26.7863,26.867,119000.0
2013-03-25 15:55:00,29.95,29.96,29.92,29.92,96100.0,26.867,26.876,26.8401,26.8401,96100.0
2013-03-26 09:30:00,29.98,30.04,29.79,29.95,14900.0,26.894,26.9478,26.7235,26.867,14900.0
2013-03-26 09:35:00,29.95,30.01,29.93,29.93,43800.0,26.867,26.9209,26.8491,26.8491,43800.0
2013-03-26 09:40:00,29.93,29.93,29.79,29.84,54300.0,26.8491,26.8491,26.7235,26.7684,54300.0
2013-03-26 09:45:00,29.85,29.91,29.82,29.9,46300.0,26.7773,26.8312,26.7504,26.8222,46300.0
2013-03-26 09:50:00,29.9,29.91,29.83,29.85,28300.0,26.8222,26.8312,26.7594,26.7773,28300.0
2013-03-26 09:55:00,29.85,29.91,29.85,29.89,16700.0,26.7773,26.8312,26.7773,26.8132,16700.0
2013-03-26 10:00:00,29.88,29.88,29.71,29.84,35300.0,26.8042,26.8042,26.6517,26.7684,35300.0
2013-03-26 10:05:00,29.81,29.87,29.81,29.86,24900.0,26.7415,26.7953,26.7415,26.7863,24900.0
2013-03-26 10:10:00,29.86,29.89,29.83,29.85,20000.0,26.7863,26.8132,26.7594,26.7773,20000.0
2013-03-26 10:15:00,29.84,29.84,29.78,29.78,7300.0,26.7684,26.7684,26.7145,26.7145,7300.0
2013-03-26 10:20:00,29.79,29.83,29.79,29.82,15200.0,26.7235,26.7594,26.7235,26.7504,15200.0
2013-03-26 10:25:00,29.83,29.89,29.83,29.87,26700.0,26.7594,26.8132,26.7594,26.7953,26700.0
2013-03-26 10:30:00,29.89,29.9,29.85,29.85,15200.0,26.8132,26.8222,26.7773,26.7773,15200.0
2013-03-26 10:35:00,29.85,29.87,29.82,29.84,12300.0,26.7773,26.7953,26.7504,26.7684,12300.0
2013-03-26 10:40:00,29.84,29.87,29.81,29.82,23500.0,26.7684,26.7953,26.7415,26.7504,23500.0
2013-03-26 10:45:00,29.8,29.83,29.79,29.82,28100.0,26.7325,26.7594,26.7235,26.7504,28100.0
2013-03-26 10:50:00,29.82,29.88,29.82,29.88,15100.0,26.7504,26.8042,26.7504,26.8042,15100.0
2013-03-26 10:55:00,29.87,29.91,29.86,29.91,21200.0,26.7953,26.8312,26.7863,26.8312,21200.0
2013-03-26 11:00:00,29.91,29.96,29.9,29.94,16100.0,26.8312,26.876,26.8222,26.8581,16100.0
2013-03-26 11:05:00,29.93,29.94,29.89,29.9,9200.0,26.8491,26.8581,26.8132,26.8222,9200.0
2013-03-26 11:10:00,29.9,29.93,29.9,29.9,5500.0,26.8222,26.8491,26.8222,26.8222,5500.0
2013-03-26 11:15:00,29.9,29.9,29.86,29.88,11100.0,26.8222,26.8222,26.7863,26.8042,11100.0
2013-03-26 11:20:00,29.88,29.92,29.87,29.92,10100.0,26.8042,26.8401,26.7953,26.8401,10100.0
2013-03-26 11:25:00,29.92,29.93,29.91,29.91,6800.0,26.8401,26.8491,26.8312,26.8312,6800.0
2013-03-26 11:30:00,29.9,29.92,29.9,29.91,8700.0,26.8222,26.8401,26.8222,26.8312,8700.0
2013-03-26 11:35:00,29.9,29.9,29.86,29.86,10000.0,26.8222,26.8222,26.7863,26.7863,10000.0
2013-03-26 11:40:00,29.85,29.86,29.84,29.85,7200.0,26.7773,26.7863,26.7684,26.7773,7200.0
2013-03-26 11:45:00,29.85,29.87,29.84,29.87,7600.0,26.7773,26.7953,26.7684,26.7953,7600.0
2013-03-26 11:50:00,29.88,29.88,29.84,29.85,22700.0,26.8042,26.8042,26.7684,26.7773,22700.0
2013-03-26 11:55:00,29.85,29.85,29.83,29.84,4400.0,26.7773,26.7773,26.7594,26.7684,4400.0
2013-03-26 12:00:00,29.84,29.84,29.72,29.72,51000.0,26.7684,26.7684,26.6607,26.6607,51000.0
2013-03-26 12:05:00,29.71,29.73,29.69,29.7,36600.0,26.6517,26.6697,26.6338,26.6428,36600.0
2013-03-26 12:10:00,29.7,29.73,29.69,29.73,8100.0,26.6428,26.6697,26.6338,26.6697,8100.0
2013-03-26 12:15:00,29.74,29.74,29.71,29.73,5200.0,26.6787,26.6787,26.6517,26.6697,5200.0
2013-03-26 12:20:00,29.74,29.74,29.7,29.7,8000.0,26.6787,26.6787,26.6428,26.6428,8000.0
2013-03-26 12:25:00,29.7,29.79,29.67,29.79,16800.0,26.6428,26.7235,26.6159,26.7235,16800.0
2013-03-26 12:30:00,29.79,29.81,29.78,29.79,11400.0,26.7235,26.7415,26.7145,26.7235,11400.0
2013-03-26 12:35:00,29.78,29.79,29.77,29.78,8000.0,26.7145,26.7235,26.7056,26.7145,8000.0
2013-03-26 12:40:00,29.77,29.8,29.77,29.78,13200.0,26.7056,26.7325,26.7056,26.7145,13200.0
2013-03-26 12:45:00,29.78,29.8,29.78,29.8,13800.0,26.7145,26.7325,26.7145,26.7325,13800.0
2013-03-26 12:50:00,29.8,29.8,29.77,29.79,15800.0,26.7325,26.7325,26.7056,26.7235,15800.0
2013-03-26 12:55:00,29.79,29.79,29.76,29.77,5700.0,26.7235,26.7235,26.6966,26.7056,5700.0
2013-03-26 13:00:00,29.76,29.8,29.76,29.78,8600.0,26.6966,26.7325,26.6966,26.7145,8600.0
2013-03-26 13:05:00,29.79,29.8,29.76,29.79,9000.0,26.7235,26.7325,26.6966,26.7235,9000.0
2013-03-26 13:10:00,29.79,29.8,29.77,29.79,6600.0,26.7235,26.7325,26.7056,26.7235,6600.0
2013-03-26 13:15:00,29.77,29.79,29.76,29.78,14700.0,26.7056,26.7235,26.6966,26.7145,14700.0
2013-03-26 13:20:00,29.78,29.82,29.76,29.82,21800.0,26.7145,26.7504,26.6966,26.7504,21800.0
2013-03-26 13:25:00,29.82,29.86,29.82,29.83,11800.0,26.7504,26.7863,26.7504,26.7594,11800.0
2013-03-26 13:30:00,29.82,29.84,29.79,29.82,14100.0,26.7504,26.7684,26.7235,26.7504,14100.0
2013-03-26 13:35:00,29.83,29.83,29.78,29.79,13500.0,26.7594,26.7594,26.7145,26.7235,13500.0
2013-03-26 13:40:00,29.79,29.8,29.76,29.79,7100.0,26.7235,26.7325,26.6966,26.7235,7100.0
2013-03-26 13:45:00,29.79,29.83,29.79,29.82,4800.0,26.7235,26.7594,26.7235,26.7504,4800.0
2013-03-26 13:50:00,29.83,29.84,29.83,29.84,10900.0,26.7594,26.7684,26.7594,26.7684,10900.0
2013-03-26 13:55:00,29.84,29.84,29.77,29.8,14700.0,26.7684,26.7684,26.7056,26.7325,14700.0
2013-03-26 14:00:00,29.81,29.85,29.81,29.85,32200.0,26.7415,26.7773,26.7415,26.7773,32200.0
2013-03-26 14:05:00,29.85,29.85,29.8,29.8,6400.0,26.7773,26.7773,26.7325,26.7325,6400.0
2013-03-26 14:10:00,29.8,29.84,29.8,29.83,7400.0,26.7325,26.7684,26.7325,26.7594,7400.0
2013-03-26 14:15:00,29.83,29.84,29.81,29.84,10900.0,26.7594,26.7684,26.7415,26.7684,10900.0
2013-03-26 14:20:00,29.84,29.84,29.8,29.81,8900.0,26.7684,26.7684,26.7325,26.7415,8900.0
2013-03-26 14:25:00,29.8,29.81,29.8,29.8,12100.0,26.7325,26.7415,26.7325,26.7325,12100.0
2013-03-26 14:30:00,29.8,29.82,29.79,29.79,14600.0,26.7325,26.7504,26.7235,26.7235,14600.0
2013-03-26 14:35:00,29.8,29.81,29.79,29.8,4800.0,26.7325,26.7415,26.7235,26.7325,4800.0
2013-03-26 14:40:00,29.8,29.83,29.8,29.82,9200.0,26.7325,26.7594,26.7325,26.7504,9200.0
2013-03-26 14:45:00,29.81,29.82,29.79,29.8,10900.0,26.7415,26.7504,26.7235,26.7325,10900.0
2013-03-26 14:50:00,29.8,29.84,29.8,29.84,9600.0,26.7325,26.7684,26.7325,26.7684,9600.0
2013-03-26 14:55:00,29.83,29.86,29.83,29.85,12400.0,26.7594,26.7863,26.7594,26.7773,12400.0
2013-03-26 15:00:00,29.86,29.87,29.84,29.85,26100.0,26.7863,26.7953,26.7684,26.7773,26100.0
2013-03-26 15:05:00,29.86,29.87,29.85,29.86,20800.0,26.7863,26.7953,26.7773,26.7863,20800.0
2013-03-26 15:10:00,29.86,29.87,29.84,29.87,12300.0,26.7863,26.7953,26.7684,26.7953,12300.0
2013-03-26 15:15:00,29.87,29.89,29.85,29.87,20700.0,26.7953,26.8132,26.7773,26.7953,20700.0
2013-03-26 15:20:00,29.87,29.88,29.83,29.84,16800.0,26.7953,26.8042,26.7594,26.7684,16800.0
2013-03-26 15:25:00,29.84,29.9,29.84,29.89,34800.0,26.7684,26.8222,26.7684,26.8132,34800.0
2013-03-26 15:30:00,29.9,29.96,29.89,29.96,22100.0,26.8222,26.876,26.8132,26.876,22100.0
2013-03-26 15:35:00,29.96,29.96,29.93,29.96,23700.0,26.876,26.876,26.8491,26.876,23700.0
2013-03-26 15:40:00,29.95,29.98,29.95,29.96,41700.0,26.867,26.894,26.867,26.876,41700.0
2013-03-26 15:45:00,29.96,29.98,29.95,29.96,55400.0,26.876,26.894,26.867,26.876,55400.0
2013-03-26 15:50:00,29.96,29.99,29.92,29.92,105900.0,26.876,26.9029,26.8401,26.8401,105900.0
2013-03-26 15:55:00,29.92,29.92,29.83,29.84,121600.0,26.8401,26.8401,26.7594,26.7684,121600.0
2013-03-27 09:30:00,29.62,29.89,29.45,29.48,35200.0,26.571,26.8132,26.4185,26.4454,35200.0
2013-03-27 09:35:00,29.46,29.47,29.23,29.45,51000.0,26.4275,26.4364,26.2212,26.4185,51000.0
2013-03-27 09:40:00,29.46,29.6,29.44,29.55,79600.0,26.4275,26.5531,26.4095,26.5082,79600.0
2013-03-27 09:45:00,29.54,29.61,29.5,29.61,13400.0,26.4992,26.562,26.4634,26.562,13400.0
2013-03-27 09:50:00,29.6,29.6,29.51,29.55,8100.0,26.5531,26.5531,26.4723,26.5082,8100.0
2013-03-27 09:55:00,29.56,29.6,29.43,29.43,48900.0,26.5172,26.5531,26.4006,26.4006,48900.0
2013-03-27 10:00:00,29.44,29.49,29.43,29.49,15600.0,26.4095,26.4544,26.4006,26.4544,15600.0
2013-03-27 10:05:00,29.48,29.49,29.44,29.48,26300.0,26.4454,26.4544,26.4095,26.4454,26300.0
2013-03-27 10:10:00,29.48,29.49,29.39,29.42,22000.0,26.4454,26.4544,26.3647,26.3916,22000.0
2013-03-27 10:15:00,29.42,29.43,29.34,29.34,21900.0,26.3916,26.4006,26.3198,26.3198,21900.0
2013-03-27 10:20:00,29.34,29.47,29.33,29.47,10900.0,26.3198,26.4364,26.3109,26.4364,10900.0
2013-03-27 10:25:00,29.48,29.5,29.45,29.46,13500.0,26.4454,26.4634,26.4185,26.4275,13500.0
2013-03-27 10:30:00,29.47,29.52,29.46,29.5,59900.0,26.4364,26.4813,26.4275,26.4634,59900.0
2013-03-27 10:35:00,29.5,29.52,29.5,29.52,46000.0,26.4634,26.4813,26.4634,26.4813,46000.0
2013-03-27 10:40:00,29.53,29.57,29.49,29.5,48500.0,26.4903,26.5262,26.4544,26.4634,48500.0
2013-03-27 10:45:00,29.5,29.51,29.49,29.49,29500.0,26.4634,26.4723,26.4544,26.4544,29500.0
2013-03-27 10:50:00,29.49,29.5,29.49,29.5,8800.0,26.4544,26.4634,26.4544,26.4634,8800.0
2013-03-27 10:55:00,29.49,29.5,29.49,29.5,4900.0,26.4544,26.4634,26.4544,26.4634,4900.0
2013-03-27 11:00:00,29.5,29.51,29.49,29.5,33800.0,26.4634,26.4723,26.4544,26.4634,33800.0
2013-03-27 11:05:00,29.49,29.5,29.44,29.48,15500.0,26.4544,26.4634,26.4095,26.4454,15500.0
2013-03-27 11:10:00,29.49,29.51,29.49,29.5,32700.0,26.4544,26.4723,26.4544,26.4634,32700.0
2013-03-27 11:15:00,29.5,29.5,29.47,29.48,29300.0,26.4634,26.4634,26.4364,26.4454,29300.0
2013-03-27 11:20:00,29.48,29.5,29.47,29.49,33600.0,26.4454,26.4634,26.4364,26.4544,33600.0
2013-03-27 11:25:00,29.49,29.5,29.47,29.49,17800.0,26.4544,26.4634,26.4364,26.4544,17800.0
2013-03-27 11:30:00,29.5,29.59,29.49,29.58,81000.0,26.4634,26.5441,26.4544,26.5351,81000.0
2013-03-27 11:35:00,29.59,29.64,29.5,29.61,98900.0,26.5441,26.5889,26.4634,26.562,98900.0
2013-03-27 11:40:00,29.61,29.61,29.57,29.6,19200.0,26.562,26.562,26.5262,26.5531,19200.0
2013-03-27 11:45:00,29.6,29.61,29.53,29.54,13800.0,26.5531,26.562,26.4903,26.4992,13800.0
2013-03-27 11:50:00,29.54,29.61,29.54,29.6,11400.0,26.4992,26.562,26.4992,26.5531,11400.0
2013-03-27 11:55:00,29.6,29.62,29.59,29.6,17900.0,26.5531,26.571,26.5441,26.5531,17900.0
2013-03-27 12:00:00,29.6,29.61,29.59,29.61,13500.0,26.5531,26.562,26.5441,26.562,13500.0
2013-03-27 12:05:00,29.6,29.61,29.6,29.6,7700.0,26.5531,26.562,26.5531,26.5531,7700.0
2013-03-27 12:10:00,29.6,29.65,29.6,29.65,51600.0,26.5531,26.5979,26.5531,26.5979,51600.0
2013-03-27 12:15:00,29.66,29.72,29.65,29.7,21200.0,26.6069,26.6607,26.5979,26.6428,21200.0
2013-03-27 12:20:00,29.7,29.8,29.69,29.79,6400.0,26.6428,26.7325,26.6338,26.7235,6400.0
2013-03-27 12:25:00,29.8,29.83,29.79,29.81,18500.0,26.7325,26.7594,26.7235,26.7415,18500.0
2013-03-27 12:30:00,29.81,29.82,29.79,29.79,17000.0,26.7415,26.7504,26.7235,26.7235,17000.0
2013-03-27 12:35:00,29.79,29.81,29.79,29.8,16200.0,26.7235,26.7415,26.7235,26.7325,16200.0
2013-03-27 12:40:00,29.81,29.81,29.78,29.79,19600.0,26.7415,26.7415,26.7145,26.7235,19600.0
2013-03-27 12:45:00,29.79,29.8,29.75,29.75,19300.0,26.7235,26.7325,26.6876,26.6876,19300.0
2013-03-27 12:50:00,29.75,29.76,29.75,29.75,6700.0,26.6876,26.6966,26.6876,26.6876,6700.0
2013-03-27 12:55:00,29.75,29.76,29.75,29.76,8600.0,26.6876,26.6966,26.6876,26.6966,8600.0
2013-03-27 13:00:00,29.75,29.76,29.75,29.75,6300.0,26.6876,26.6966,26.6876,26.6876,6300.0
2013-03-27 13:05:00,29.75,29.76,29.75,29.76,25400.0,26.6876,26.6966,26.6876,26.6966,25400.0
2013-03-27 13:10:00,29.76,29.78,29.75,29.77,15500.0,26.6966,26.7145,26.6876,26.7056,15500.0
2013-03-27 13:15:00,29.77,29.8,29.77,29.8,15600.0,26.7056,26.7325,26.7056,26.7325,15600.0
2013-03-27 13:20:00,29.8,29.81,29.78,29.79,17200.0,26.7325,26.7415,26.7145,26.7235,17200.0
2013-03-27 13:25:00,29.8,29.8,29.79,29.8,5700.0,26.7325,26.7325,26.7235,26.7325,5700.0
2013-03-27 13:30:00,29.8,29.81,29.79,29.8,13100.0,26.7325,26.7415,26.7235,26.7325,13100.0
2013-03-27 13:35:00,29.8,29.81,29.8,29.81,6200.0,26.7325,26.7415,26.7325,26.7415,6200.0
2013-03-27 13:40:00,29.8,29.82,29.79,29.82,24900.0,26.7325,26.7504,26.7235,26.7504,24900.0
2013-03-27 13:45:00,29.82,29.84,29.81,29.83,9900.0,26.7504,26.7684,26.7415,26.7594,9900.0
2013-03-27 13:50:00,29.83,29.84,29.83,29.84,9500.0,26.7594,26.7684,26.7594,26.7684,9500.0
2013-03-27 13:55:00,29.84,29.85,29.81,29.83,26600.0,26.7684,26.7773,26.7415,26.7594,26600.0
2013-03-27 14:00:00,29.83,29.85,29.82,29.85,15100.0,26.7594,26.7773,26.7504,26.7773,15100.0
2013-03-27 14:05:00,29.85,29.86,29.85,29.86,17700.0,26.7773,26.7863,26.7773,26.7863,17700.0
2013-03-27 14:10:00,29.86,29.86,29.85,29.86,6400.0,26.7863,26.7863,26.7773,26.7863,6400.0
2013-03-27 14:15:00,29.86,29.86,29.85,29.86,9400.0,26.7863,26.7863,26.7773,26.7863,9400.0
2013-03-27 14:20:00,29.86,29.89,29.86,29.88,17900.0,26.7863,26.8132,26.7863,26.8042,17900.0
2013-03-27 14:25:00,29.89,29.89,29.85,29.88,24200.0,26.8132,26.8132,26.7773,26.8042,24200.0
2013-03-27 14:30:00,29.88,29.91,29.88,29.91,25300.0,26.8042,26.8312,26.8042,26.8312,25300.0
2013-03-27 14:35:00,29.91,29.92,29.9,29.92,9600.0,26.8312,26.8401,26.8222,26.8401,9600.0
2013-03-27 14:40:00,29.92,29.93,29.9,29.91,31800.0,26.8401,26.8491,26.8222,26.8312,31800.0
2013-03-27 14:45:00,29.9,29.95,29.9,29.93,45600.0,26.8222,26.867,26.8222,26.8491,45600.0
2013-03-27 14:50:00,29.94,29.94,29.88,29.92,52300.0,26.8581,26.8581,26.8042,26.8401,52300.0
2013-03-27 14:55:00,29.92,29.95,29.91,29.92,16100.0,26.8401,26.867,26.8312,26.8401,16100.0
2013-03-27 15:00:00,29.93,29.94,29.91,29.93,15200.0,26.8491,26.8581,26.8312,26.8491,15200.0
2013-03-27 15:05:00,29.94,29.96,29.92,29.92,32500.0,26.8581,26.876,26.8401,26.8401,32500.0
2013-03-27 15:10:00,29.92,29.94,29.9,29.91,16500.0,26.8401,26.8581,26.8222,26.8312,16500.0
2013-03-27 15:15:00,29.91,29.92,29.87,29.88,19000.0,26.8312,26.8401,26.7953,26.8042,19000.0
2013-03-27 15:20:00,29.87,29.89,29.87,29.89,21000.0,26.7953,26.8132,26.7953,26.8132,21000.0
2013-03-27 15:25:00,29.88,29.95,29.88,29.95,32200.0,26.8042,26.867,26.8042,26.867,32200.0
2013-03-27 15:30:00,29.94,29.98,29.94,29.98,44100.0,26.8581,26.894,26.8581,26.894,44100.0
2013-03-27 15:35:00,29.99,30.0,29.98,29.99,25000.0,26.9029,26.9119,26.894,26.9029,25000.0
2013-03-27 15:40:00,29.99,30.01,29.99,30.01,17200.0,26.9029,26.9209,26.9029,26.9209,17200.0
2013-03-27 15:45:00,30.01,30.02,29.99,30.0,75000.0,26.9209,26.9298,26.9029,26.9119,75000.0
2013-03-27 15:50:00,30.0,30.0,29.88,29.88,53500.0,26.9119,26.9119,26.8042,26.8042,53500.0
2013-03-27 15:55:00,29.87,29.91,29.84,29.88,129900.0,26.7953,26.8312,26.7684,26.8042,129900.0
2013-03-28 09:30:00,30.01,30.07,29.92,29.96,23300.0,26.9209,26.9747,26.8401,26.876,23300.0
2013-03-28 09:35:00,29.94,30.04,29.94,30.01,3700.0,26.8581,26.9478,26.8581,26.9209,3700.0
2013-03-28 09:40:00,30.01,30.01,29.91,29.91,5600.0,26.9209,26.9209,26.8312,26.8312,5600.0
2013-03-28 09:45:00,29.94,30.03,29.94,30.0,8700.0,26.8581,26.9388,26.8581,26.9119,8700.0
2013-03-28 09:50:00,30.0,30.04,29.96,30.02,13200.0,26.9119,26.9478,26.876,26.9298,13200.0
2013-03-28 09:55:00,30.03,30.03,30.01,30.01,6600.0,26.9388,26.9388,26.9209,26.9209,6600.0
2013-03-28 10:00:00,30.01,30.03,29.97,29.99,12600.0,26.9209,26.9388,26.885,26.9029,12600.0
2013-03-28 10:05:00,30.0,30.0,29.85,29.92,18100.0,26.9119,26.9119,26.7773,26.8401,18100.0
2013-03-28 10:10:00,29.92,30.01,29.91,30.01,15300.0,26.8401,26.9209,26.8312,26.9209,15300.0
2013-03-28 10:15:00,30.0,30.01,29.98,29.99,22100.0,26.9119,26.9209,26.894,26.9029,22100.0
2013-03-28 10:20:00,30.0,30.04,29.98,29.99,17300.0,26.9119,26.9478,26.894,26.9029,17300.0
2013-03-28 10:25:00,29.99,30.02,29.98,29.98,12600.0,26.9029,26.9298,26.894,26.894,12600.0
2013-03-28 10:30:00,29.99,30.04,29.98,29.99,14800.0,26.9029,26.9478,26.894,26.9029,14800.0
2013-03-28 10:35:00,29.99,30.0,29.94,29.95,9800.0,26.9029,26.9119,26.8581,26.867,9800.0
2013-03-28 10:40:00,29.96,29.96,29.94,29.96,8300.0,26.876,26.876,26.8581,26.876,8300.0
2013-03-28 10:45:00,29.96,29.99,29.92,29.93,17300.0,26.876,26.9029,26.8401,26.8491,17300.0
2013-03-28 10:50:00,29.94,29.95,29.87,29.92,11600.0,26.8581,26.867,26.7953,26.8401,11600.0
2013-03-28 10:55:00,29.94,29.96,29.87,29.91,21000.0,26.8581,26.876,26.7953,26.8312,21000.0
2013-03-28 11:00:00,29.91,29.95,29.91,29.94,7000.0,26.8312,26.867,26.8312,26.8581,7000.0
2013-03-28 11:05:00,29.95,29.95,29.91,29.91,8000.0,26.867,26.867,26.8312,26.8312,8000.0
2013-03-28 11:10:00,29.91,29.94,29.91,29.93,10100.0,26.8312,26.8581,26.8312,26.8491,10100.0
2013-03-28 11:15:00,29.94,29.95,29.93,29.93,7700.0,26.8581,26.867,26.8491,26.8491,7700.0
2013-03-28 11:20:00,29.94,29.95,29.9,29.93,8000.0,26.8581,26.867,26.8222,26.8491,8000.0
2013-03-28 11:25:00,29.93,29.95,29.91,29.92,21700.0,26.8491,26.867,26.8312,26.8401,21700.0
2013-03-28 11:30:00,29.92,29.94,29.88,29.94,9300.0,26.8401,26.8581,26.8042,26.8581,9300.0
2013-03-28 11:35:00,29.93,29.94,29.91,29.94,10100.0,26.8491,26.8581,26.8312,26.8581,10100.0
2013-03-28 11:40:00,29.92,29.94,29.92,29.94,4100.0,26.8401,26.8581,26.8401,26.8581,4100.0
2013-03-28 11:45:00,29.93,29.95,29.92,29.92,9300.0,26.8491,26.867,26.8401,26.8401,9300.0
2013-03-28 11:50:00,29.92,29.96,29.89,29.95,10000.0,26.8401,26.876,26.8132,26.867,10000.0
2013-03-28 11:55:00,29.95,29.97,29.95,29.96,4200.0,26.867,26.885,26.867,26.876,4200.0
2013-03-28 12:00:00,29.96,29.96,29.94,29.95,2500.0,26.876,26.876,26.8581,26.867,2500.0
2013-03-28 12:05:00,29.94,29.95,29.91,29.92,6000.0,26.8581,26.867,26.8312,26.8401,6000.0
2013-03-28 12:10:00,29.91,29.92,29.91,29.91,4300.0,26.8312,26.8401,26.8312,26.8312,4300.0
2013-03-28 12:15:00,29.91,29.91,29.89,29.9,3500.0,26.8312,26.8312,26.8132,26.8222,3500.0
2013-03-28 12:20:00,29.89,29.92,29.89,29.91,6300.0,26.8132,26.8401,26.8132,26.8312,6300.0
2013-03-28 12:25:00,29.89,29.9,29.86,29.88,8500.0,26.8132,26.8222,26.7863,26.8042,8500.0
2013-03-28 12:30:00,29.87,29.92,29.87,29.89,4200.0,26.7953,26.8401,26.7953,26.8132,4200.0
2013-03-28 12:35:00,29.88,29.9,29.88,29.9,2500.0,26.8042,26.8222,26.8042,26.8222,2500.0
2013-03-28 12:40:00,29.9,29.91,29.9,29.9,3700.0,26.8222,26.8312,26.8222,26.8222,3700.0
2013-03-28 12:45:00,29.9,29.95,29.9,29.93,13200.0,26.8222,26.867,26.8222,26.8491,13200.0
2013-03-28 12:50:00,29.92,29.94,29.91,29.94,4300.0,26.8401,26.8581,26.8312,26.8581,4300.0
2013-03-28 12:55:00,29.94,29.94,29.89,29.91,9200.0,26.8581,26.8581,26.8132,26.8312,9200.0
2013-03-28 13:00:00,29.92,29.94,29.91,29.94,9100.0,26.8401,26.8581,26.8312,26.8581,9100.0
2013-03-28 13:05:00,29.94,29.94,29.92,29.92,6900.0,26.8581,26.8581,26.8401,26.8401,6900.0
2013-03-28 13:10:00,29.91,29.92,29.91,29.92,1500.0,26.8312,26.8401,26.8312,26.8401,1500.0
2013-03-28 13:15:00,29.92,29.94,29.91,29.93,23100.0,26.8401,26.8581,26.8312,26.8491,23100.0
2013-03-28 13:20:00,29.93,29.95,29.93,29.94,24800.0,26.8491,26.867,26.8491,26.8581,24800.0
2013-03-28 13:25:00,29.94,29.95,29.93,29.93,5600.0,26.8581,26.867,26.8491,26.8491,5600.0
2013-03-28 13:30:00,29.94,29.96,29.94,29.94,24900.0,26.8581,26.876,26.8581,26.8581,24900.0
2013-03-28 13:35:00,29.94,29.96,29.94,29.96,18200.0,26.8581,26.876,26.8581,26.876,18200.0
2013-03-28 13:40:00,29.96,29.96,29.94,29.95,17400.0,26.876,26.876,26.8581,26.867,17400.0
2013-03-28 13:45:00,29.94,29.96,29.94,29.96,10700.0,26.8581,26.876,26.8581,26.876,10700.0
2013-03-28 13:50:00,29.95,29.96,29.95,29.95,2600.0,26.867,26.876,26.867,26.867,2600.0
2013-03-28 13:55:00,29.95,29.96,29.95,29.96,3700.0,26.867,26.876,26.867,26.876,3700.0
2013-03-28 14:00:00,29.96,29.96,29.94,29.95,28700.0,26.876,26.876,26.8581,26.867,28700.0
2013-03-28 14:05:00,29.95,29.96,29.95,29.95,6700.0,26.867,26.876,26.867,26.867,6700.0
2013-03-28 14:10:00,29.95,29.96,29.95,29.96,11800.0,26.867,26.876,26.867,26.876,11800.0
2013-03-28 14:15:00,29.95,29.96,29.95,29.95,7100.0,26.867,26.876,26.867,26.867,7100.0
2013-03-28 14:20:00,29.96,29.96,29.95,29.95,17100.0,26.876,26.876,26.867,26.867,17100.0
2013-03-28 14:25:00,29.95,29.96,29.95,29.95,12700.0,26.867,26.876,26.867,26.867,12700.0
2013-03-28 14:30:00,29.96,29.96,29.95,29.95,11900.0,26.876,26.876,26.867,26.867,11900.0
2013-03-28 14:35:00,29.95,29.96,29.95,29.96,9500.0,26.867,26.876,26.867,26.876,9500.0
2013-03-28 14:40:00,29.95,29.97,29.94,29.97,30600.0,26.867,26.885,26.8581,26.885,30600.0
2013-03-28 14:45:00,29.96,29.97,29.94,29.95,25800.0,26.876,26.885,26.8581,26.867,25800.0
2013-03-28 14:50:00,29.95,30.07,29.95,30.07,19500.0,26.867,26.9747,26.867,26.9747,19500.0
2013-03-28 14:55:00,30.07,30.12,30.05,30.06,46900.0,26.9747,27.0195,26.9567,26.9657,46900.0
2013-03-28 15:00:00,30.05,30.12,30.01,30.05,75200.0,26.9567,27.0195,26.9209,26.9567,75200.0
2013-03-28 15:05:00,30.07,30.12,30.07,30.12,33800.0,26.9747,27.0195,26.9747,27.0195,33800.0
2013-03-28 15:10:00,30.12,30.13,30.11,30.13,11800.0,27.0195,27.0285,27.0106,27.0285,11800.0
2013-03-28 15:15:00,30.12,30.13,30.09,30.11,14900.0,27.0195,27.0285,26.9926,27.0106,14900.0
2013-03-28 15:20:00,30.11,30.15,30.11,30.14,19000.0,27.0106,27.0465,27.0106,27.0375,19000.0
2013-03-28 15:25:00,30.13,30.14,30.09,30.14,22000.0,27.0285,27.0375,26.9926,27.0375,22000.0
2013-03-28 15:30:00,30.15,30.15,30.13,30.14,12000.0,27.0465,27.0465,27.0285,27.0375,12000.0
2013-03-28 15:35:00,30.15,30.16,30.15,30.15,12600.0,27.0465,27.0554,27.0465,27.0465,12600.0
2013-03-28 15:40:00,30.16,30.17,30.12,30.17,16300.0,27.0554,27.0644,27.0195,27.0644,16300.0
2013-03-28 15:45:00,30.16,30.27,30.15,30.25,50500.0,27.0554,27.1541,27.0465,27.1362,50500.0
2013-03-28 15:50:00,30.26,30.28,30.24,30.25,82900.0,27.1451,27.1631,27.1272,27.1362,82900.0
2013-03-28 15:55:00,30.26,30.32,30.24,30.28,127400.0,27.1451,27.199,27.1272,27.1631,127400.0
2013-04-01 09:30:00,30.27,30.29,30.11,30.24,46000.0,27.1541,27.172,27.0106,27.1272,46000.0
2013-04-01 09:35:00,30.23,30.27,30.1,30.11,14600.0,27.1182,27.1541,27.0016,27.0106,14600.0
2013-04-01 09:40:00,30.13,30.15,30.08,30.09,9300.0,27.0285,27.0465,26.9837,26.9926,9300.0
2013-04-01 09:45:00,30.07,30.08,30.04,30.05,5800.0,26.9747,26.9837,26.9478,26.9567,5800.0
2013-04-01 09:50:00,30.05,30.07,30.03,30.07,7000.0,26.9567,26.9747,26.9388,26.9747,7000.0
2013-04-01 09:55:00,30.07,30.09,30.04,30.05,6400.0,26.9747,26.9926,26.9478,26.9567,6400.0
2013-04-01 10:00:00,30.04,30.06,29.8,29.86,18700.0,26.9478,26.9657,26.7325,26.7863,18700.0
2013-04-01 10:05:00,29.85,29.85,29.69,29.69,108000.0,26.7773,26.7773,26.6338,26.6338,108000.0
2013-04-01 10:10:00,29.7,29.71,29.64,29.65,60500.0,26.6428,26.6517,26.5889,26.5979,60500.0
2013-04-01 10:15:00,29.66,29.66,29.65,29.65,72900.0,26.6069,26.6069,26.5979,26.5979,72900.0
2013-04-01 10:20:00,29.65,29.66,29.62,29.65,43800.0,26.5979,26.6069,26.571,26.5979,43800.0
2013-04-01 10:25:00,29.64,29.65,29.63,29.64,28300.0,26.5889,26.5979,26.58,26.5889,28300.0
2013-04-01 10:30:00,29.65,29.65,29.56,29.57,15000.0,26.5979,26.5979,26.5172,26.5262,15000.0
2013-04-01 10:35:00,29.56,29.67,29.56,29.64,63600.0,26.5172,26.6159,26.5172,26.5889,63600.0
2013-04-01 10:40:00,29.63,29.64,29.56,29.56,67800.0,26.58,26.5889,26.5172,26.5172,67800.0
2013-04-01 10:45:00,29.55,29.56,29.37,29.41,38900.0,26.5082,26.5172,26.3467,26.3826,38900.0
2013-04-01 10:50:00,29.4,29.42,29.34,29.4,47900.0,26.3737,26.3916,26.3198,26.3737,47900.0
2013-04-01 10:55:00,29.4,29.4,29.35,29.36,34100.0,26.3737,26.3737,26.3288,26.3378,34100.0
2013-04-01 11:00:00,29.36,29.39,29.34,29.36,41400.0,26.3378,26.3647,26.3198,26.3378,41400.0
2013-04-01 11:05:00,29.35,29.4,29.35,29.36,24600.0,26.3288,26.3737,26.3288,26.3378,24600.0
2013-04-01 11:10:00,29.37,29.39,29.36,29.39,6900.0,26.3467,26.3647,26.3378,26.3647,6900.0
2013-04-01 11:15:00,29.4,29.4,29.37,29.37,6100.0,26.3737,26.3737,26.3467,26.3467,6100.0
2013-04-01 11:20:00,29.38,29.39,29.35,29.35,6700.0,26.3557,26.3647,26.3288,26.3288,6700.0
2013-04-01 11:25:00,29.36,29.39,29.32,29.33,56400.0,26.3378,26.3647,26.3019,26.3109,56400.0
2013-04-01 11:30:00,29.32,29.44,29.32,29.35,35200.0,26.3019,26.4095,26.3019,26.3288,35200.0
2013-04-01 11:35:00,29.34,29.34,29.31,29.33,9500.0,26.3198,26.3198,26.2929,26.3109,9500.0
2013-04-01 11:40:00,29.34,29.34,29.29,29.3,20100.0,26.3198,26.3198,26.275,26.2839,20100.0
2013-04-01 11:45:00,29.3,29.34,29.29,29.31,15300.0,26.2839,26.3198,26.275,26.2929,15300.0
2013-04-01 11:50:00,29.32,29.32,29.24,29.25,19400.0,26.3019,26.3019,26.2301,26.2391,19400.0
2013-04-01 11:55:00,29.25,29.26,29.17,29.17,42400.0,26.2391,26.2481,26.1673,26.1673,42400.0
2013-04-01 12:00:00,29.17,29.2,29.13,29.18,43500.0,26.1673,26.1942,26.1314,26.1763,43500.0
2013-04-01 12:05:00,29.18,29.19,29.13,29.19,105800.0,26.1763,26.1853,26.1314,26.1853,105800.0
2013-04-01 12:10:00,29.19,29.28,29.19,29.28,8900.0,26.1853,26.266,26.1853,26.266,8900.0
2013-04-01 12:15:00,29.27,29.34,29.25,29.27,51000.0,26.257,26.3198,26.2391,26.257,51000.0
2013-04-01 12:20:00,29.26,29.27,29.19,29.2,30000.0,26.2481,26.257,26.1853,26.1942,30000.0
2013-04-01 12:25:00,29.2,29.25,29.19,29.24,26900.0,26.1942,26.2391,26.1853,26.2301,26900.0
2013-04-01 12:30:00,29.24,29.24,29.22,29.24,80400.0,26.2301,26.2301,26.2122,26.2301,80400.0
2013-04-01 12:35:00,29.24,29.31,29.24,29.27,11900.0,26.2301,26.2929,26.2301,26.257,11900.0
2013-04-01 12:40:00,29.26,29.27,29.25,29.25,5500.0,26.2481,26.257,26.2391,26.2391,5500.0
2013-04-01 12:45:00,29.25,29.26,29.19,29.21,43200.0,26.2391,26.2481,26.1853,26.2032,43200.0
2013-04-01 12:50:00,29.21,29.27,29.2,29.27,10400.0,26.2032,26.257,26.1942,26.257,10400.0
2013-04-01 12:55:00,29.26,29.27,29.21,29.25,9100.0,26.2481,26.257,26.2032,26.2391,9100.0
2013-04-01 13:00:00,29.25,29.29,29.25,29.27,13800.0,26.2391,26.275,26.2391,26.257,13800.0
2013-04-01 13:05:00,29.27,29.32,29.27,29.3,17100.0,26.257,26.3019,26.257,26.2839,17100.0
2013-04-01 13:10:00,29.31,29.31,29.26,29.27,4700.0,26.2929,26.2929,26.2481,26.257,4700.0
2013-04-01 13:15:00,29.26,29.27,29.24,29.25,3600.0,26.2481,26.257,26.2301,26.2391,3600.0
2013-04-01 13:20:00,29.25,29.26,29.23,29.23,9800.0,26.2391,26.2481,26.2212,26.2212,9800.0
2013-04-01 13:25:00,29.23,29.26,29.23,29.26,10500.0,26.2212,26.2481,26.2212,26.2481,10500.0
2013-04-01 13:30:00,29.26,29.26,29.22,29.23,8300.0,26.2481,26.2481,26.2122,26.2212,8300.0
2013-04-01 13:35:00,29.23,29.26,29.2,29.26,31800.0,26.2212,26.2481,26.1942,26.2481,31800.0
2013-04-01 13:40:00,29.25,29.26,29.2,29.21,15400.0,26.2391,26.2481,26.1942,26.2032,15400.0
2013-04-01 13:45:00,29.2,29.21,29.19,29.2,21300.0,26.1942,26.2032,26.1853,26.1942,21300.0
2013-04-01 13:50:00,29.21,29.21,29.19,29.2,17300.0,26.2032,26.2032,26.1853,26.1942,17300.0
2013-04-01 13:55:00,29.19,29.19,29.15,29.16,15800.0,26.1853,26.1853,26.1494,26.1584,15800.0
2013-04-01 14:00:00,29.15,29.18,29.15,29.18,16100.0,26.1494,26.1763,26.1494,26.1763,16100.0
2013-04-01 14:05:00,29.18,29.22,29.18,29.21,12300.0,26.1763,26.2122,26.1763,26.2032,12300.0
2013-04-01 14:10:00,29.22,29.22,29.19,29.2,22700.0,26.2122,26.2122,26.1853,26.1942,22700.0
2013-04-01 14:15:00,29.19,29.21,29.17,29.17,17300.0,26.1853,26.2032,26.1673,26.1673,17300.0
2013-04-01 14:20:00,29.17,29.24,29.17,29.23,17000.0,26.1673,26.2301,26.1673,26.2212,17000.0
2013-04-01 14:25:00,29.23,29.25,29.23,29.23,14800.0,26.2212,26.2391,26.2212,26.2212,14800.0
2013-04-01 14:30:00,29.23,29.24,29.15,29.15,25200.0,26.2212,26.2301,26.1494,26.1494,25200.0
2013-04-01 14:35:00,29.14,29.16,29.14,29.15,6200.0,26.1404,26.1584,26.1404,26.1494,6200.0
2013-04-01 14:40:00,29.15,29.15,29.06,29.07,64700.0,26.1494,26.1494,26.0687,26.0776,64700.0
2013-04-01 14:45:00,29.07,29.1,29.0,29.01,103800.0,26.0776,26.1045,26.0148,26.0238,103800.0
2013-04-01 14:50:00,29.01,29.05,29.01,29.04,19500.0,26.0238,26.0597,26.0238,26.0507,19500.0
2013-04-01 14:55:00,29.04,29.05,29.01,29.01,11600.0,26.0507,26.0597,26.0238,26.0238,11600.0
2013-04-01 15:00:00,29.01,29.02,28.93,28.97,72200.0,26.0238,26.0328,25.952,25.9879,72200.0
2013-04-01 15:05:00,28.97,28.97,28.92,28.92,31500.0,25.9879,25.9879,25.9431,25.9431,31500.0
2013-04-01 15:10:00,28.92,29.06,28.92,29.06,72400.0,25.9431,26.0687,25.9431,26.0687,72400.0
2013-04-01 15:15:00,29.05,29.06,29.01,29.01,29200.0,26.0597,26.0687,26.0238,26.0238,29200.0
2013-04-01 15:20:00,29.0,29.01,28.94,28.95,25000.0,26.0148,26.0238,25.961,25.97,25000.0
2013-04-01 15:25:00,28.95,28.97,28.93,28.96,24900.0,25.97,25.9879,25.952,25.9789,24900.0
2013-04-01 15:30:00,28.97,28.97,28.87,28.94,37800.0,25.9879,25.9879,25.8982,25.961,37800.0
2013-04-01 15:35:00,28.94,28.94,28.88,28.92,34700.0,25.961,25.961,25.9072,25.9431,34700.0
2013-04-01 15:40:00,28.92,28.93,28.86,28.88,62200.0,25.9431,25.952,25.8892,25.9072,62200.0
2013-04-01 15:45:00,28.88,28.9,28.88,28.89,55900.0,25.9072,25.9251,25.9072,25.9162,55900.0
2013-04-01 15:50:00,28.9,28.94,28.88,28.89,79700.0,25.9251,25.961,25.9072,25.9162,79700.0
2013-04-01 15:55:00,28.89,28.9,28.85,28.85,161800.0,25.9162,25.9251,25.8803,25.8803,161800.0
2013-04-02 09:30:00,29.15,29.33,28.95,29.0,31400.0,26.1494,26.3109,25.97,26.0148,31400.0
2013-04-02 09:35:00,29.0,29.05,28.8,28.94,40300.0,26.0148,26.0597,25.8354,25.961,40300.0
2013-04-02 09:40:00,28.96,28.99,28.78,28.8,39700.0,25.9789,26.0059,25.8175,25.8354,39700.0
2013-04-02 09:45:00,28.79,28.85,28.7,28.84,40800.0,25.8264,25.8803,25.7457,25.8713,40800.0
2013-04-02 09:50:00,28.86,28.94,28.85,28.92,20100.0,25.8892,25.961,25.8803,25.9431,20100.0
2013-04-02 09:55:00,28.93,29.05,28.92,29.02,104600.0,25.952,26.0597,25.9431,26.0328,104600.0
2013-04-02 10:00:00,29.02,29.19,29.0,29.18,65400.0,26.0328,26.1853,26.0148,26.1763,65400.0
2013-04-02 10:05:00,29.18,29.21,29.13,29.13,39900.0,26.1763,26.2032,26.1314,26.1314,39900.0
2013-04-02 10:10:00,29.12,29.13,29.01,29.03,22700.0,26.1225,26.1314,26.0238,26.0417,22700.0
2013-04-02 10:15:00,29.03,29.03,28.88,28.91,53200.0,26.0417,26.0417,25.9072,25.9341,53200.0
2013-04-02 10:20:00,28.9,28.98,28.83,28.97,70800.0,25.9251,25.9969,25.8623,25.9879,70800.0
2013-04-02 10:25:00,28.97,28.97,28.86,28.88,30500.0,25.9879,25.9879,25.8892,25.9072,30500.0
2013-04-02 10:30:00,28.89,28.89,28.82,28.85,21500.0,25.9162,25.9162,25.8534,25.8803,21500.0
2013-04-02 10:35:00,28.85,28.88,28.83,28.86,27000.0,25.8803,25.9072,25.8623,25.8892,27000.0
2013-04-02 10:40:00,28.87,28.88,28.76,28.79,30700.0,25.8982,25.9072,25.7995,25.8264,30700.0
2013-04-02 10:45:00,28.78,28.81,28.73,28.78,73600.0,25.8175,25.8444,25.7726,25.8175,73600.0
2013-04-02 10:50:00,28.78,28.8,28.74,28.8,59400.0,25.8175,25.8354,25.7816,25.8354,59400.0
2013-04-02 10:55:00,28.8,28.85,28.74,28.82,29100.0,25.8354,25.8803,25.7816,25.8534,29100.0
2013-04-02 11:00:00,28.83,28.83,28.8,28.83,12800.0,25.8623,25.8623,25.8354,25.8623,12800.0
2013-04-02 11:05:00,28.83,28.83,28.79,28.82,14300.0,25.8623,25.8623,25.8264,25.8534,14300.0
2013-04-02 11:10:00,28.82,28.83,28.75,28.77,30700.0,25.8534,25.8623,25.7906,25.8085,30700.0
2013-04-02 11:15:00,28.77,28.82,28.75,28.77,29000.0,25.8085,25.8534,25.7906,25.8085,29000.0
2013-04-02 11:20:00,28.78,28.81,28.75,28.77,28300.0,25.8175,25.8444,25.7906,25.8085,28300.0
2013-04-02 11:25:00,28.78,28.78,28.74,28.75,16300.0,25.8175,25.8175,25.7816,25.7906,16300.0
2013-04-02 11:30:00,28.76,28.8,28.75,28.78,12900.0,25.7995,25.8354,25.7906,25.8175,12900.0
2013-04-02 11:35:00,28.78,28.79,28.74,28.74,8600.0,25.8175,25.8264,25.7816,25.7816,8600.0
2013-04-02 11:40:00,28.74,28.74,28.7,28.71,14300.0,25.7816,25.7816,25.7457,25.7547,14300.0
2013-04-02 11:45:00,28.7,28.71,28.64,28.65,12500.0,25.7457,25.7547,25.6919,25.7009,12500.0
2013-04-02 11:50:00,28.65,28.66,28.62,28.64,15600.0,25.7009,25.7098,25.6739,25.6919,15600.0
2013-04-02 11:55:00,28.64,28.65,28.55,28.55,14000.0,25.6919,25.7009,25.6112,25.6112,14000.0
2013-04-02 12:00:00,28.55,28.6,28.55,28.6,23000.0,25.6112,25.656,25.6112,25.656,23000.0
2013-04-02 12:05:00,28.59,28.67,28.59,28.6,19100.0,25.647,25.7188,25.647,25.656,19100.0
2013-04-02 12:10:00,28.6,28.61,28.58,28.59,35700.0,25.656,25.665,25.6381,25.647,35700.0
2013-04-02 12:15:00,28.59,28.7,28.58,28.7,35700.0,25.647,25.7457,25.6381,25.7457,35700.0
2013-04-02 12:20:00,28.71,28.72,28.64,28.64,11900.0,25.7547,25.7637,25.6919,25.6919,11900.0
2013-04-02 12:25:00,28.64,28.64,28.57,28.57,14500.0,25.6919,25.6919,25.6291,25.6291,14500.0
2013-04-02 12:30:00,28.58,28.6,28.57,28.58,6400.0,25.6381,25.656,25.6291,25.6381,6400.0
2013-04-02 12:35:00,28.59,28.59,28.51,28.52,23500.0,25.647,25.647,25.5753,25.5842,23500.0
2013-04-02 12:40:00,28.53,28.53,28.47,28.47,16600.0,25.5932,25.5932,25.5394,25.5394,16600.0
2013-04-02 12:45:00,28.47,28.59,28.46,28.58,29800.0,25.5394,25.647,25.5304,25.6381,29800.0
2013-04-02 12:50:00,28.58,28.59,28.44,28.5,62400.0,25.6381,25.647,25.5125,25.5663,62400.0
2013-04-02 12:55:00,28.5,28.53,28.43,28.51,61400.0,25.5663,25.5932,25.5035,25.5753,61400.0
2013-04-02 13:00:00,28.52,28.54,28.51,28.53,14300.0,25.5842,25.6022,25.5753,25.5932,14300.0
2013-04-02 13:05:00,28.53,28.55,28.52,28.55,5000.0,25.5932,25.6112,25.5842,25.6112,5000.0
2013-04-02 13:10:00,28.55,28.55,28.51,28.51,8800.0,25.6112,25.6112,25.5753,25.5753,8800.0
2013-04-02 13:15:00,28.52,28.52,28.48,28.48,14400.0,25.5842,25.5842,25.5484,25.5484,14400.0
2013-04-02 13:20:00,28.49,28.56,28.49,28.56,13600.0,25.5573,25.6201,25.5573,25.6201,13600.0
2013-04-02 13:25:00,28.56,28.57,28.51,28.51,7300.0,25.6201,25.6291,25.5753,25.5753,7300.0
2013-04-02 13:30:00,28.51,28.55,28.51,28.55,9800.0,25.5753,25.6112,25.5753,25.6112,9800.0
2013-04-02 13:35:00,28.54,28.6,28.54,28.6,22600.0,25.6022,25.656,25.6022,25.656,22600.0
2013-04-02 13:40:00,28.59,28.61,28.59,28.6,14300.0,25.647,25.665,25.647,25.656,14300.0
2013-04-02 13:45:00,28.6,28.6,28.58,28.59,15300.0,25.656,25.656,25.6381,25.647,15300.0
2013-04-02 13:50:00,28.58,28.58,28.52,28.52,11000.0,25.6381,25.6381,25.5842,25.5842,11000.0
2013-04-02 13:55:00,28.51,28.55,28.49,28.55,16000.0,25.5753,25.6112,25.5573,25.6112,16000.0
2013-04-02 14:00:00,28.55,28.55,28.48,28.49,87200.0,25.6112,25.6112,25.5484,25.5573,87200.0
2013-04-02 14:05:00,28.49,28.52,28.48,28.5,22600.0,25.5573,25.5842,25.5484,25.5663,22600.0
2013-04-02 14:10:00,28.5,28.51,28.47,28.47,5700.0,25.5663,25.5753,25.5394,25.5394,5700.0
2013-04-02 14:15:00,28.47,28.5,28.43,28.45,16200.0,25.5394,25.5663,25.5035,25.5214,16200.0
2013-04-02 14:20:00,28.45,28.48,28.37,28.38,27500.0,25.5214,25.5484,25.4497,25.4587,27500.0
2013-04-02 14:25:00,28.37,28.37,28.24,28.25,41200.0,25.4497,25.4497,25.3331,25.342,41200.0
2013-04-02 14:30:00,28.25,28.34,28.23,28.32,45900.0,25.342,25.4228,25.3241,25.4048,45900.0
2013-04-02 14:35:00,28.31,28.33,28.24,28.25,30500.0,25.3959,25.4138,25.3331,25.342,30500.0
2013-04-02 14:40:00,28.25,28.25,28.21,28.24,27100.0,25.342,25.342,25.3061,25.3331,27100.0
2013-04-02 14:45:00,28.24,28.3,28.21,28.21,33900.0,25.3331,25.3869,25.3061,25.3061,33900.0
2013-04-02 14:50:00,28.22,28.22,28.13,28.15,51800.0,25.3151,25.3151,25.2344,25.2523,51800.0
2013-04-02 14:55:00,28.18,28.21,28.16,28.19,56800.0,25.2792,25.3061,25.2613,25.2882,56800.0
2013-04-02 15:00:00,28.19,28.21,28.19,28.21,99300.0,25.2882,25.3061,25.2882,25.3061,99300.0
2013-04-02 15:05:00,28.21,28.22,28.19,28.21,93500.0,25.3061,25.3151,25.2882,25.3061,93500.0
2013-04-02 15:10:00,28.21,28.31,28.21,28.3,41000.0,25.3061,25.3959,25.3061,25.3869,41000.0
2013-04-02 15:15:00,28.3,28.32,28.24,28.25,37200.0,25.3869,25.4048,25.3331,25.342,37200.0
2013-04-02 15:20:00,28.25,28.33,28.24,28.3,42500.0,25.342,25.4138,25.3331,25.3869,42500.0
2013-04-02 15:25:00,28.3,28.34,28.29,28.34,20100.0,25.3869,25.4228,25.3779,25.4228,20100.0
2013-04-02 15:30:00,28.33,28.34,28.33,28.34,25400.0,25.4138,25.4228,25.4138,25.4228,25400.0
2013-04-02 15:35:00,28.34,28.34,28.33,28.33,19800.0,25.4228,25.4228,25.4138,25.4138,19800.0
2013-04-02 15:40:00,28.34,28.37,28.32,28.33,68500.0,25.4228,25.4497,25.4048,25.4138,68500.0
2013-04-02 15:45:00,28.32,28.33,28.27,28.3,48800.0,25.4048,25.4138,25.36,25.3869,48800.0
2013-04-02 15:50:00,28.31,28.37,28.3,28.35,54700.0,25.3959,25.4497,25.3869,25.4317,54700.0
2013-04-02 15:55:00,28.34,28.42,28.33,28.42,121500.0,25.4228,25.4945,25.4138,25.4945,121500.0
2013-04-03 09:30:00,28.58,28.85,28.39,28.44,54100.0,25.6381,25.8803,25.4676,25.5125,54100.0
2013-04-03 09:35:00,28.48,28.58,28.38,28.46,47700.0,25.5484,25.6381,25.4587,25.5304,47700.0
2013-04-03 09:40:00,28.45,28.45,28.35,28.44,9200.0,25.5214,25.5214,25.4317,25.5125,9200.0
2013-04-03 09:45:00,28.43,28.48,28.38,28.43,7300.0,25.5035,25.5484,25.4587,25.5035,7300.0
2013-04-03 09:50:00,28.45,28.5,28.42,28.5,7400.0,25.5214,25.5663,25.4945,25.5663,7400.0
2013-04-03 09:55:00,28.47,28.5,28.47,28.49,19500.0,25.5394,25.5663,25.5394,25.5573,19500.0
2013-04-03 10:00:00,28.5,28.51,28.39,28.4,45300.0,25.5663,25.5753,25.4676,25.4766,45300.0
2013-04-03 10:05:00,28.4,28.4,28.37,28.38,67800.0,25.4766,25.4766,25.4497,25.4587,67800.0
2013-04-03 10:10:00,28.37,28.37,28.29,28.31,23200.0,25.4497,25.4497,25.3779,25.3959,23200.0
2013-04-03 10:15:00,28.31,28.4,28.31,28.33,11800.0,25.3959,25.4766,25.3959,25.4138,11800.0
2013-04-03 10:20:00,28.33,28.4,28.3,28.39,12100.0,25.4138,25.4766,25.3869,25.4676,12100.0
2013-04-03 10:25:00,28.39,28.4,28.35,28.38,14200.0,25.4676,25.4766,25.4317,25.4587,14200.0
2013-04-03 10:30:00,28.39,28.4,28.3,28.32,19100.0,25.4676,25.4766,25.3869,25.4048,19100.0
2013-04-03 10:35:00,28.32,28.34,28.23,28.23,22400.0,25.4048,25.4228,25.3241,25.3241,22400.0
2013-04-03 10:40:00,28.22,28.24,28.19,28.2,28200.0,25.3151,25.3331,25.2882,25.2972,28200.0
2013-04-03 10:45:00,28.2,28.2,28.11,28.13,56100.0,25.2972,25.2972,25.2164,25.2344,56100.0
2013-04-03 10:50:00,28.14,28.24,28.14,28.24,37100.0,25.2434,25.3331,25.2434,25.3331,37100.0
2013-04-03 10:55:00,28.24,28.27,28.16,28.16,22300.0,25.3331,25.36,25.2613,25.2613,22300.0
2013-04-03 11:00:00,28.17,28.24,28.17,28.24,16200.0,25.2703,25.3331,25.2703,25.3331,16200.0
2013-04-03 11:05:00,28.23,28.24,28.17,28.2,93100.0,25.3241,25.3331,25.2703,25.2972,93100.0
2013-04-03 11:10:00,28.19,28.2,28.17,28.19,74000.0,25.2882,25.2972,25.2703,25.2882,74000.0
2013-04-03 11:15:00,28.2,28.2,28.1,28.1,65200.0,25.2972,25.2972,25.2075,25.2075,65200.0
2013-04-03 11:20:00,28.1,28.12,28.04,28.04,33700.0,25.2075,25.2254,25.1536,25.1536,33700.0
2013-04-03 11:25:00,28.04,28.1,28.02,28.02,41700.0,25.1536,25.2075,25.1357,25.1357,41700.0
2013-04-03 11:30:00,28.01,28.12,28.0,28.05,34800.0,25.1267,25.2254,25.1178,25.1626,34800.0
2013-04-03 11:35:00,28.04,28.12,28.01,28.04,67100.0,25.1536,25.2254,25.1267,25.1536,67100.0
2013-04-03 11:40:00,28.04,28.08,27.97,27.97,43700.0,25.1536,25.1895,25.0909,25.0909,43700.0
2013-04-03 11:45:00,27.98,28.07,27.95,28.05,25300.0,25.0998,25.1806,25.0729,25.1626,25300.0
2013-04-03 11:50:00,28.06,28.08,28.01,28.05,81300.0,25.1716,25.1895,25.1267,25.1626,81300.0
2013-04-03 11:55:00,28.05,28.08,27.99,28.0,79400.0,25.1626,25.1895,25.1088,25.1178,79400.0
2013-04-03 12:00:00,27.99,28.0,27.92,27.95,37300.0,25.1088,25.1178,25.046,25.0729,37300.0
2013-04-03 12:05:00,27.95,27.95,27.89,27.9,14900.0,25.0729,25.0729,25.0191,25.0281,14900.0
2013-04-03 12:10:00,27.9,27.91,27.89,27.89,21000.0,25.0281,25.037,25.0191,25.0191,21000.0
2013-04-03 12:15:00,27.91,27.91,27.85,27.85,18300.0,25.037,25.037,24.9832,24.9832,18300.0
2013-04-03 12:20:00,27.85,27.88,27.8,27.85,26300.0,24.9832,25.0101,24.9384,24.9832,26300.0
2013-04-03 12:25:00,27.85,27.9,27.85,27.86,20600.0,24.9832,25.0281,24.9832,24.9922,20600.0
2013-04-03 12:30:00,27.86,27.91,27.86,27.89,10400.0,24.9922,25.037,24.9922,25.0191,10400.0
2013-04-03 12:35:00,27.89,27.9,27.87,27.87,15000.0,25.0191,25.0281,25.0011,25.0011,15000.0
2013-04-03 12:40:00,27.85,27.86,27.71,27.71,8000.0,24.9832,24.9922,24.8576,24.8576,8000.0
2013-04-03 12:45:00,27.73,27.73,27.42,27.43,128700.0,24.8756,24.8756,24.5975,24.6064,128700.0
2013-04-03 12:50:00,27.43,27.52,27.41,27.47,106500.0,24.6064,24.6872,24.5885,24.6423,106500.0
2013-04-03 12:55:00,27.48,27.66,27.47,27.66,37500.0,24.6513,24.8128,24.6423,24.8128,37500.0
2013-04-03 13:00:00,27.65,27.68,27.54,27.59,55500.0,24.8038,24.8307,24.7051,24.75,55500.0
2013-04-03 13:05:00,27.59,27.66,27.58,27.6,40200.0,24.75,24.8128,24.741,24.7589,40200.0
2013-04-03 13:10:00,27.6,27.63,27.6,27.6,19500.0,24.7589,24.7859,24.7589,24.7589,19500.0
2013-04-03 13:15:00,27.6,27.66,27.51,27.51,27900.0,24.7589,24.8128,24.6782,24.6782,27900.0
2013-04-03 13:20:00,27.51,27.52,27.36,27.37,116100.0,24.6782,24.6872,24.5436,24.5526,116100.0
2013-04-03 13:25:00,27.37,27.48,27.36,27.46,33100.0,24.5526,24.6513,24.5436,24.6334,33100.0
2013-04-03 13:30:00,27.46,27.5,27.43,27.43,89600.0,24.6334,24.6692,24.6064,24.6064,89600.0
2013-04-03 13:35:00,27.43,27.44,27.26,27.27,50000.0,24.6064,24.6154,24.4539,24.4629,50000.0
2013-04-03 13:40:00,27.27,27.32,27.25,27.3,105500.0,24.4629,24.5078,24.445,24.4898,105500.0
2013-04-03 13:45:00,27.3,27.31,27.17,27.17,148500.0,24.4898,24.4988,24.3732,24.3732,148500.0
2013-04-03 13:50:00,27.17,27.24,26.96,27.05,218300.0,24.3732,24.436,24.1848,24.2656,218300.0
2013-04-03 13:55:00,27.05,27.32,27.04,27.29,62100.0,24.2656,24.5078,24.2566,24.4809,62100.0
2013-04-03 14:00:00,27.29,27.35,27.29,27.3,45000.0,24.4809,24.5347,24.4809,24.4898,45000.0
2013-04-03 14:05:00,27.29,27.36,27.27,27.36,50000.0,24.4809,24.5436,24.4629,24.5436,50000.0
2013-04-03 14:10:00,27.36,27.42,27.3,27.37,38900.0,24.5436,24.5975,24.4898,24.5526,38900.0
2013-04-03 14:15:00,27.38,27.42,27.37,27.42,19900.0,24.5616,24.5975,24.5526,24.5975,19900.0
2013-04-03 14:20:00,27.42,27.5,27.42,27.48,76200.0,24.5975,24.6692,24.5975,24.6513,76200.0
2013-04-03 14:25:00,27.51,27.54,27.5,27.5,78000.0,24.6782,24.7051,24.6692,24.6692,78000.0
2013-04-03 14:30:00,27.5,27.55,27.5,27.53,90300.0,24.6692,24.7141,24.6692,24.6961,90300.0
2013-04-03 14:35:00,27.53,27.61,27.51,27.61,72700.0,24.6961,24.7679,24.6782,24.7679,72700.0
2013-04-03 14:40:00,27.6,27.71,27.6,27.67,80800.0,24.7589,24.8576,24.7589,24.8217,80800.0
2013-04-03 14:45:00,27.68,27.68,27.57,27.61,42100.0,24.8307,24.8307,24.732,24.7679,42100.0
2013-04-03 14:50:00,27.61,27.67,27.6,27.62,57800.0,24.7679,24.8217,24.7589,24.7769,57800.0
2013-04-03 14:55:00,27.63,27.65,27.61,27.64,59000.0,24.7859,24.8038,24.7679,24.7948,59000.0
2013-04-03 15:00:00,27.65,27.65,27.59,27.59,43500.0,24.8038,24.8038,24.75,24.75,43500.0
2013-04-03 15:05:00,27.58,27.58,27.5,27.5,67100.0,24.741,24.741,24.6692,24.6692,67100.0
2013-04-03 15:10:00,27.5,27.51,27.47,27.49,64700.0,24.6692,24.6782,24.6423,24.6603,64700.0
2013-04-03 15:15:00,27.48,27.5,27.41,27.5,68900.0,24.6513,24.6692,24.5885,24.6692,68900.0
2013-04-03 15:20:00,27.5,27.52,27.48,27.52,55500.0,24.6692,24.6872,24.6513,24.6872,55500.0
2013-04-03 15:25:00,27.52,27.55,27.49,27.51,61400.0,24.6872,24.7141,24.6603,24.6782,61400.0
2013-04-03 15:30:00,27.5,27.5,27.47,27.47,61100.0,24.6692,24.6692,24.6423,24.6423,61100.0
2013-04-03 15:35:00,27.46,27.46,27.39,27.41,30400.0,24.6334,24.6334,24.5706,24.5885,30400.0
2013-04-03 15:40:00,27.41,27.43,27.37,27.42,47700.0,24.5885,24.6064,24.5526,24.5975,47700.0
2013-04-03 15:45:00,27.41,27.45,27.39,27.44,105200.0,24.5885,24.6244,24.5706,24.6154,105200.0
2013-04-03 15:50:00,27.44,27.55,27.43,27.45,126500.0,24.6154,24.7141,24.6064,24.6244,126500.0
2013-04-03 15:55:00,27.45,27.51,27.44,27.51,161800.0,24.6244,24.6782,24.6154,24.6782,161800.0
2013-04-04 09:30:00,27.56,27.65,27.5,27.6,31800.0,24.7231,24.8038,24.6692,24.7589,31800.0
2013-04-04 09:35:00,27.58,27.63,27.53,27.62,29600.0,24.741,24.7859,24.6961,24.7769,29600.0
2013-04-04 09:40:00,27.6,27.76,27.6,27.71,33900.0,24.7589,24.9025,24.7589,24.8576,33900.0
2013-04-04 09:45:00,27.71,27.84,27.71,27.77,34800.0,24.8576,24.9742,24.8576,24.9114,34800.0
2013-04-04 09:50:00,27.77,27.85,27.68,27.84,389400.0,24.9114,24.9832,24.8307,24.9742,389400.0
2013-04-04 09:55:00,27.84,27.91,27.77,27.86,38600.0,24.9742,25.037,24.9114,24.9922,38600.0
2013-04-04 10:00:00,27.86,27.91,27.86,27.9,77400.0,24.9922,25.037,24.9922,25.0281,77400.0
2013-04-04 10:05:00,27.9,28.1,27.89,28.08,81300.0,25.0281,25.2075,25.0191,25.1895,81300.0
2013-04-04 10:10:00,28.09,28.09,28.06,28.08,36300.0,25.1985,25.1985,25.1716,25.1895,36300.0
2013-04-04 10:15:00,28.07,28.14,28.03,28.09,120000.0,25.1806,25.2434,25.1447,25.1985,120000.0
2013-04-04 10:20:00,28.08,28.13,28.07,28.1,85700.0,25.1895,25.2344,25.1806,25.2075,85700.0
2013-04-04 10:25:00,28.1,28.1,27.88,27.9,73900.0,25.2075,25.2075,25.0101,25.0281,73900.0
2013-04-04 10:30:00,27.89,27.99,27.85,27.94,121500.0,25.0191,25.1088,24.9832,25.0639,121500.0
2013-04-04 10:35:00,27.95,28.0,27.92,27.93,36000.0,25.0729,25.1178,25.046,25.055,36000.0
2013-04-04 10:40:00,27.92,28.17,27.92,28.17,35400.0,25.046,25.2703,25.046,25.2703,35400.0
2013-04-04 10:45:00,28.17,28.17,28.1,28.13,55600.0,25.2703,25.2703,25.2075,25.2344,55600.0
2013-04-04 10:50:00,28.13,28.14,28.07,28.11,49200.0,25.2344,25.2434,25.1806,25.2164,49200.0
2013-04-04 10:55:00,28.1,28.12,28.02,28.07,17400.0,25.2075,25.2254,25.1357,25.1806,17400.0
2013-04-04 11:00:00,28.07,28.11,28.01,28.02,54300.0,25.1806,25.2164,25.1267,25.1357,54300.0
2013-04-04 11:05:00,28.01,28.05,27.99,27.99,50500.0,25.1267,25.1626,25.1088,25.1088,50500.0
2013-04-04 11:10:00,27.98,28.02,27.98,28.01,41800.0,25.0998,25.1357,25.0998,25.1267,41800.0
2013-04-04 11:15:00,28.01,28.04,27.97,28.04,48200.0,25.1267,25.1536,25.0909,25.1536,48200.0
2013-04-04 11:20:00,28.06,28.07,27.97,27.98,128200.0,25.1716,25.1806,25.0909,25.0998,128200.0
2013-04-04 11:25:00,27.98,28.01,27.98,28.01,11100.0,25.0998,25.1267,25.0998,25.1267,11100.0
2013-04-04 11:30:00,28.05,28.05,27.97,27.99,85100.0,25.1626,25.1626,25.0909,25.1088,85100.0
2013-04-04 11:35:00,28.0,28.03,27.98,27.98,14300.0,25.1178,25.1447,25.0998,25.0998,14300.0
2013-04-04 11:40:00,27.97,27.99,27.89,27.92,29900.0,25.0909,25.1088,25.0191,25.046,29900.0
2013-04-04 11:45:00,27.93,27.94,27.88,27.93,12900.0,25.055,25.0639,25.0101,25.055,12900.0
2013-04-04 11:50:00,27.91,27.92,27.84,27.85,32100.0,25.037,25.046,24.9742,24.9832,32100.0
2013-04-04 11:55:00,27.85,27.89,27.84,27.84,28700.0,24.9832,25.0191,24.9742,24.9742,28700.0
2013-04-04 12:00:00,27.84,27.84,27.74,27.74,19100.0,24.9742,24.9742,24.8845,24.8845,19100.0
2013-04-04 12:05:00,27.74,27.77,27.66,27.68,19100.0,24.8845,24.9114,24.8128,24.8307,19100.0
2013-04-04 12:10:00,27.69,27.75,27.68,27.73,43800.0,24.8397,24.8935,24.8307,24.8756,43800.0
2013-04-04 12:15:00,27.71,27.75,27.7,27.71,22700.0,24.8576,24.8935,24.8486,24.8576,22700.0
2013-04-04 12:20:00,27.71,27.76,27.7,27.7,24700.0,24.8576,24.9025,24.8486,24.8486,24700.0
2013-04-04 12:25:00,27.71,27.75,27.67,27.72,19200.0,24.8576,24.8935,24.8217,24.8666,19200.0
2013-04-04 12:30:00,27.74,27.82,27.72,27.82,25500.0,24.8845,24.9563,24.8666,24.9563,25500.0
2013-04-04 12:35:00,27.81,27.82,27.75,27.76,43800.0,24.9473,24.9563,24.8935,24.9025,43800.0
2013-04-04 12:40:00,27.76,27.78,27.7,27.71,53000.0,24.9025,24.9204,24.8486,24.8576,53000.0
2013-04-04 12:45:00,27.72,27.76,27.72,27.75,13100.0,24.8666,24.9025,24.8666,24.8935,13100.0
2013-04-04 12:50:00,27.75,27.76,27.71,27.75,69200.0,24.8935,24.9025,24.8576,24.8935,69200.0
2013-04-04 12:55:00,27.75,27.78,27.73,27.77,18000.0,24.8935,24.9204,24.8756,24.9114,18000.0
2013-04-04 13:00:00,27.77,27.78,27.71,27.72,40000.0,24.9114,24.9204,24.8576,24.8666,40000.0
2013-04-04 13:05:00,27.73,27.83,27.73,27.83,39100.0,24.8756,24.9653,24.8756,24.9653,39100.0
2013-04-04 13:10:00,27.83,27.84,27.75,27.76,25800.0,24.9653,24.9742,24.8935,24.9025,25800.0
2013-04-04 13:15:00,27.75,27.85,27.75,27.84,20600.0,24.8935,24.9832,24.8935,24.9742,20600.0
2013-04-04 13:20:00,27.84,27.84,27.77,27.81,11900.0,24.9742,24.9742,24.9114,24.9473,11900.0
2013-04-04 13:25:00,27.8,27.89,27.79,27.82,15800.0,24.9384,25.0191,24.9294,24.9563,15800.0
2013-04-04 13:30:00,27.82,27.88,27.8,27.87,18900.0,24.9563,25.0101,24.9384,25.0011,18900.0
2013-04-04 13:35:00,27.87,27.95,27.85,27.95,30500.0,25.0011,25.0729,24.9832,25.0729,30500.0
2013-04-04 13:40:00,27.95,28.02,27.94,28.0,56200.0,25.0729,25.1357,25.0639,25.1178,56200.0
2013-04-04 13:45:00,28.0,28.02,27.94,27.96,41900.0,25.1178,25.1357,25.0639,25.0819,41900.0
2013-04-04 13:50:00,27.94,27.96,27.93,27.94,98400.0,25.0639,25.0819,25.055,25.0639,98400.0
2013-04-04 13:55:00,27.93,28.0,27.92,27.98,17100.0,25.055,25.1178,25.046,25.0998,17100.0
2013-04-04 14:00:00,27.98,28.01,27.96,27.96,17900.0,25.0998,25.1267,25.0819,25.0819,17900.0
2013-04-04 14:05:00,27.96,28.03,27.96,28.01,16300.0,25.0819,25.1447,25.0819,25.1267,16300.0
2013-04-04 14:10:00,28.01,28.04,28.0,28.0,16500.0,25.1267,25.1536,25.1178,25.1178,16500.0
2013-04-04 14:15:00,28.0,28.05,28.0,28.0,22600.0,25.1178,25.1626,25.1178,25.1178,22600.0
2013-04-04 14:20:00,28.0,28.05,27.98,28.0,66700.0,25.1178,25.1626,25.0998,25.1178,66700.0
2013-04-04 14:25:00,27.99,28.0,27.96,27.98,132500.0,25.1088,25.1178,25.0819,25.0998,132500.0
2013-04-04 14:30:00,27.97,28.01,27.97,28.0,15900.0,25.0909,25.1267,25.0909,25.1178,15900.0
2013-04-04 14:35:00,28.0,28.05,28.0,28.02,34300.0,25.1178,25.1626,25.1178,25.1357,34300.0
2013-04-04 14:40:00,28.01,28.1,28.01,28.1,12100.0,25.1267,25.2075,25.1267,25.2075,12100.0
2013-04-04 14:45:00,28.11,28.11,28.08,28.08,28100.0,25.2164,25.2164,25.1895,25.1895,28100.0
2013-04-04 14:50:00,28.09,28.11,28.03,28.04,31300.0,25.1985,25.2164,25.1447,25.1536,31300.0
2013-04-04 14:55:00,28.03,28.1,28.03,28.04,41400.0,25.1447,25.2075,25.1447,25.1536,41400.0
2013-04-04 15:00:00,28.04,28.06,28.04,28.06,40400.0,25.1536,25.1716,25.1536,25.1716,40400.0
2013-04-04 15:05:00,28.05,28.08,28.02,28.05,36500.0,25.1626,25.1895,25.1357,25.1626,36500.0
2013-04-04 15:10:00,28.04,28.1,28.03,28.09,109100.0,25.1536,25.2075,25.1447,25.1985,109100.0
2013-04-04 15:15:00,28.1,28.14,28.1,28.11,33000.0,25.2075,25.2434,25.2075,25.2164,33000.0
2013-04-04 15:20:00,28.11,28.16,28.11,28.13,30300.0,25.2164,25.2613,25.2164,25.2344,30300.0
2013-04-04 15:25:00,28.13,28.13,28.1,28.1,82200.0,25.2344,25.2344,25.2075,25.2075,82200.0
2013-04-04 15:30:00,28.1,28.13,28.1,28.11,25300.0,25.2075,25.2344,25.2075,25.2164,25300.0
2013-04-04 15:35:00,28.1,28.21,28.1,28.17,74700.0,25.2075,25.3061,25.2075,25.2703,74700.0
2013-04-04 15:40:00,28.17,28.18,28.14,28.14,29600.0,25.2703,25.2792,25.2434,25.2434,29600.0
2013-04-04 15:45:00,28.14,28.23,28.14,28.21,63600.0,25.2434,25.3241,25.2434,25.3061,63600.0
2013-04-04 15:50:00,28.22,28.31,28.21,28.3,95300.0,25.3151,25.3959,25.3061,25.3869,95300.0
2013-04-04 15:55:00,28.3,28.3,28.16,28.2,220900.0,25.3869,25.3869,25.2613,25.2972,220900.0
2013-04-05 09:30:00,27.69,27.78,27.2,27.34,68600.0,24.8397,24.9204,24.4001,24.5257,68600.0
2013-04-05 09:35:00,27.35,27.49,27.33,27.48,34700.0,24.5347,24.6603,24.5167,24.6513,34700.0
2013-04-05 09:40:00,27.5,27.59,27.42,27.48,49700.0,24.6692,24.75,24.5975,24.6513,49700.0
2013-04-05 09:45:00,27.49,27.54,27.4,27.51,50500.0,24.6603,24.7051,24.5795,24.6782,50500.0
2013-04-05 09:50:00,27.51,27.56,27.48,27.53,251400.0,24.6782,24.7231,24.6513,24.6961,251400.0
2013-04-05 09:55:00,27.52,27.52,27.4,27.45,74200.0,24.6872,24.6872,24.5795,24.6244,74200.0
2013-04-05 10:00:00,27.44,27.49,27.42,27.48,34000.0,24.6154,24.6603,24.5975,24.6513,34000.0
2013-04-05 10:05:00,27.48,27.51,27.42,27.49,30500.0,24.6513,24.6782,24.5975,24.6603,30500.0
2013-04-05 10:10:00,27.47,27.5,27.44,27.5,27300.0,24.6423,24.6692,24.6154,24.6692,27300.0
2013-04-05 10:15:00,27.5,27.5,27.45,27.47,16400.0,24.6692,24.6692,24.6244,24.6423,16400.0
2013-04-05 10:20:00,27.47,27.5,27.45,27.47,43700.0,24.6423,24.6692,24.6244,24.6423,43700.0
2013-04-05 10:25:00,27.47,27.62,27.47,27.6,132200.0,24.6423,24.7769,24.6423,24.7589,132200.0
2013-04-05 10:30:00,27.61,27.74,27.6,27.65,56800.0,24.7679,24.8845,24.7589,24.8038,56800.0
2013-04-05 10:35:00,27.65,27.75,27.65,27.71,34100.0,24.8038,24.8935,24.8038,24.8576,34100.0
2013-04-05 10:40:00,27.71,27.75,27.67,27.74,30700.0,24.8576,24.8935,24.8217,24.8845,30700.0
2013-04-05 10:45:00,27.75,27.81,27.74,27.79,33000.0,24.8935,24.9473,24.8845,24.9294,33000.0
2013-04-05 10:50:00,27.8,27.85,27.75,27.83,29600.0,24.9384,24.9832,24.8935,24.9653,29600.0
2013-04-05 10:55:00,27.84,27.86,27.78,27.79,50700.0,24.9742,24.9922,24.9204,24.9294,50700.0
2013-04-05 11:00:00,27.79,27.83,27.79,27.8,26200.0,24.9294,24.9653,24.9294,24.9384,26200.0
2013-04-05 11:05:00,27.81,27.82,27.73,27.75,56700.0,24.9473,24.9563,24.8756,24.8935,56700.0
2013-04-05 11:10:00,27.73,27.82,27.71,27.75,22900.0,24.8756,24.9563,24.8576,24.8935,22900.0
2013-04-05 11:15:00,27.75,27.85,27.75,27.81,21100.0,24.8935,24.9832,24.8935,24.9473,21100.0
2013-04-05 11:20:00,27.81,27.86,27.73,27.77,72900.0,24.9473,24.9922,24.8756,24.9114,72900.0
2013-04-05 11:25:00,27.77,27.78,27.76,27.77,20700.0,24.9114,24.9204,24.9025,24.9114,20700.0
2013-04-05 11:30:00,27.77,27.79,27.75,27.75,58500.0,24.9114,24.9294,24.8935,24.8935,58500.0
2013-04-05 11:35:00,27.76,27.78,27.71,27.73,81600.0,24.9025,24.9204,24.8576,24.8756,81600.0
2013-04-05 11:40:00,27.74,27.83,27.72,27.83,34500.0,24.8845,24.9653,24.8666,24.9653,34500.0
2013-04-05 11:45:00,27.83,27.85,27.75,27.78,10200.0,24.9653,24.9832,24.8935,24.9204,10200.0
2013-04-05 11:50:00,27.77,27.83,27.77,27.8,13100.0,24.9114,24.9653,24.9114,24.9384,13100.0
2013-04-05 11:55:00,27.8,27.81,27.76,27.79,54100.0,24.9384,24.9473,24.9025,24.9294,54100.0
2013-04-05 12:00:00,27.78,27.81,27.77,27.81,53900.0,24.9204,24.9473,24.9114,24.9473,53900.0
2013-04-05 12:05:00,27.82,27.94,27.82,27.93,56800.0,24.9563,25.0639,24.9563,25.055,56800.0
2013-04-05 12:10:00,27.94,27.94,27.81,27.89,189900.0,25.0639,25.0639,24.9473,25.0191,189900.0
2013-04-05 12:15:00,27.88,28.0,27.88,27.99,29800.0,25.0101,25.1178,25.0101,25.1088,29800.0
2013-04-05 12:20:00,27.98,28.06,27.98,28.06,18400.0,25.0998,25.1716,25.0998,25.1716,18400.0
2013-04-05 12:25:00,28.06,28.08,28.05,28.06,16500.0,25.1716,25.1895,25.1626,25.1716,16500.0
2013-04-05 12:30:00,28.07,28.07,28.06,28.07,11800.0,25.1806,25.1806,25.1716,25.1806,11800.0
2013-04-05 12:35:00,28.06,28.07,28.0,28.06,99700.0,25.1716,25.1806,25.1178,25.1716,99700.0
2013-04-05 12:40:00,28.05,28.11,28.05,28.09,19300.0,25.1626,25.2164,25.1626,25.1985,19300.0
2013-04-05 12:45:00,28.09,28.14,28.08,28.11,32400.0,25.1985,25.2434,25.1895,25.2164,32400.0
2013-04-05 12:50:00,28.1,28.11,28.07,28.08,28400.0,25.2075,25.2164,25.1806,25.1895,28400.0
2013-04-05 12:55:00,28.08,28.13,28.04,28.13,17800.0,25.1895,25.2344,25.1536,25.2344,17800.0
2013-04-05 13:00:00,28.14,28.21,28.12,28.21,28600.0,25.2434,25.3061,25.2254,25.3061,28600.0
2013-04-05 13:05:00,28.22,28.27,28.17,28.17,22700.0,25.3151,25.36,25.2703,25.2703,22700.0
2013-04-05 13:10:00,28.17,28.22,28.16,28.21,20700.0,25.2703,25.3151,25.2613,25.3061,20700.0
2013-04-05 13:15:00,28.21,28.22,28.19,28.2,89500.0,25.3061,25.3151,25.2882,25.2972,89500.0
2013-04-05 13:20:00,28.21,28.29,28.21,28.26,25400.0,25.3061,25.3779,25.3061,25.351,25400.0
2013-04-05 13:25:00,28.27,28.27,28.2,28.2,29900.0,25.36,25.36,25.2972,25.2972,29900.0
2013-04-05 13:30:00,28.21,28.25,28.21,28.25,13000.0,25.3061,25.342,25.3061,25.342,13000.0
2013-04-05 13:35:00,28.25,28.25,28.2,28.23,24000.0,25.342,25.342,25.2972,25.3241,24000.0
2013-04-05 13:40:00,28.22,28.26,28.22,28.26,38700.0,25.3151,25.351,25.3151,25.351,38700.0
2013-04-05 13:45:00,28.25,28.26,28.23,28.23,34100.0,25.342,25.351,25.3241,25.3241,34100.0
2013-04-05 13:50:00,28.22,28.22,28.18,28.2,32000.0,25.3151,25.3151,25.2792,25.2972,32000.0
2013-04-05 13:55:00,28.2,28.23,28.19,28.2,32200.0,25.2972,25.3241,25.2882,25.2972,32200.0
2013-04-05 14:00:00,28.2,28.26,28.19,28.25,17200.0,25.2972,25.351,25.2882,25.342,17200.0
2013-04-05 14:05:00,28.25,28.33,28.25,28.32,37700.0,25.342,25.4138,25.342,25.4048,37700.0
2013-04-05 14:10:00,28.32,28.32,28.25,28.27,19100.0,25.4048,25.4048,25.342,25.36,19100.0
2013-04-05 14:15:00,28.27,28.3,28.27,28.29,9900.0,25.36,25.3869,25.36,25.3779,9900.0
2013-04-05 14:20:00,28.29,28.3,28.29,28.29,7600.0,25.3779,25.3869,25.3779,25.3779,7600.0
2013-04-05 14:25:00,28.29,28.33,28.26,28.27,28300.0,25.3779,25.4138,25.351,25.36,28300.0
2013-04-05 14:30:00,28.26,28.27,28.23,28.26,18000.0,25.351,25.36,25.3241,25.351,18000.0
2013-04-05 14:35:00,28.25,28.26,28.16,28.19,43500.0,25.342,25.351,25.2613,25.2882,43500.0
2013-04-05 14:40:00,28.2,28.26,28.2,28.25,18100.0,25.2972,25.351,25.2972,25.342,18100.0
2013-04-05 14:45:00,28.26,28.29,28.23,28.29,18200.0,25.351,25.3779,25.3241,25.3779,18200.0
2013-04-05 14:50:00,28.29,28.34,28.28,28.34,26400.0,25.3779,25.4228,25.3689,25.4228,26400.0
2013-04-05 14:55:00,28.33,28.39,28.32,28.39,47000.0,25.4138,25.4676,25.4048,25.4676,47000.0
2013-04-05 15:00:00,28.38,28.41,28.33,28.4,33900.0,25.4587,25.4856,25.4138,25.4766,33900.0
2013-04-05 15:05:00,28.39,28.43,28.34,28.38,33000.0,25.4676,25.5035,25.4228,25.4587,33000.0
2013-04-05 15:10:00,28.39,28.42,28.34,28.36,44900.0,25.4676,25.4945,25.4228,25.4407,44900.0
2013-04-05 15:15:00,28.36,28.43,28.33,28.33,30700.0,25.4407,25.5035,25.4138,25.4138,30700.0
2013-04-05 15:20:00,28.33,28.33,28.24,28.29,226300.0,25.4138,25.4138,25.3331,25.3779,226300.0
2013-04-05 15:25:00,28.29,28.41,28.29,28.4,100100.0,25.3779,25.4856,25.3779,25.4766,100100.0
2013-04-05 15:30:00,28.4,28.42,28.37,28.39,62500.0,25.4766,25.4945,25.4497,25.4676,62500.0
2013-04-05 15:35:00,28.39,28.42,28.37,28.39,65000.0,25.4676,25.4945,25.4497,25.4676,65000.0
2013-04-05 15:40:00,28.39,28.46,28.39,28.46,81000.0,25.4676,25.5304,25.4676,25.5304,81000.0
2013-04-05 15:45:00,28.46,28.56,28.46,28.56,70400.0,25.5304,25.6201,25.5304,25.6201,70400.0
2013-04-05 15:50:00,28.57,28.58,28.5,28.56,173200.0,25.6291,25.6381,25.5663,25.6201,173200.0
2013-04-05 15:55:00,28.56,28.61,28.54,28.56,119000.0,25.6201,25.665,25.6022,25.6201,119000.0
2013-04-08 09:30:00,28.65,28.65,28.5,28.53,125200.0,25.7009,25.7009,25.5663,25.5932,125200.0
2013-04-08 09:35:00,28.59,28.69,28.59,28.64,65400.0,25.647,25.7367,25.647,25.6919,65400.0
2013-04-08 09:40:00,28.62,28.62,28.32,28.33,15200.0,25.6739,25.6739,25.4048,25.4138,15200.0
2013-04-08 09:45:00,28.32,28.32,28.17,28.2,9500.0,25.4048,25.4048,25.2703,25.2972,9500.0
2013-04-08 09:50:00,28.19,28.33,28.17,28.24,19100.0,25.2882,25.4138,25.2703,25.3331,19100.0
2013-04-08 09:55:00,28.24,28.32,28.23,28.24,8500.0,25.3331,25.4048,25.3241,25.3331,8500.0
2013-04-08 10:00:00,28.27,28.29,28.2,28.25,22500.0,25.36,25.3779,25.2972,25.342,22500.0
2013-04-08 10:05:00,28.24,28.28,28.23,28.28,12900.0,25.3331,25.3689,25.3241,25.3689,12900.0
2013-04-08 10:10:00,28.29,28.31,28.24,28.26,11300.0,25.3779,25.3959,25.3331,25.351,11300.0
2013-04-08 10:15:00,28.27,28.32,28.13,28.14,25700.0,25.36,25.4048,25.2344,25.2434,25700.0
2013-04-08 10:20:00,28.15,28.19,28.14,28.14,16200.0,25.2523,25.2882,25.2434,25.2434,16200.0
2013-04-08 10:25:00,28.15,28.2,28.15,28.17,6700.0,25.2523,25.2972,25.2523,25.2703,6700.0
2013-04-08 10:30:00,28.19,28.32,28.19,28.32,19000.0,25.2882,25.4048,25.2882,25.4048,19000.0
2013-04-08 10:35:00,28.29,28.42,28.29,28.41,19300.0,25.3779,25.4945,25.3779,25.4856,19300.0
2013-04-08 10:40:00,28.41,28.46,28.38,28.4,32300.0,25.4856,25.5304,25.4587,25.4766,32300.0
2013-04-08 10:45:00,28.39,28.55,28.39,28.51,13600.0,25.4676,25.6112,25.4676,25.5753,13600.0
2013-04-08 10:50:00,28.5,28.59,28.47,28.47,11900.0,25.5663,25.647,25.5394,25.5394,11900.0
2013-04-08 10:55:00,28.47,28.57,28.47,28.56,7700.0,25.5394,25.6291,25.5394,25.6201,7700.0
2013-04-08 11:00:00,28.57,28.57,28.45,28.45,9900.0,25.6291,25.6291,25.5214,25.5214,9900.0
2013-04-08 11:05:00,28.44,28.47,28.42,28.45,7800.0,25.5125,25.5394,25.4945,25.5214,7800.0
2013-04-08 11:10:00,28.44,28.53,28.42,28.49,10100.0,25.5125,25.5932,25.4945,25.5573,10100.0
2013-04-08 11:15:00,28.49,28.5,28.39,28.39,9300.0,25.5573,25.5663,25.4676,25.4676,9300.0
2013-04-08 11:20:00,28.39,28.4,28.34,28.34,15500.0,25.4676,25.4766,25.4228,25.4228,15500.0
2013-04-08 11:25:00,28.35,28.41,28.35,28.39,19000.0,25.4317,25.4856,25.4317,25.4676,19000.0
2013-04-08 11:30:00,28.41,28.49,28.4,28.48,11600.0,25.4856,25.5573,25.4766,25.5484,11600.0
2013-04-08 11:35:00,28.49,28.49,28.44,28.46,14300.0,25.5573,25.5573,25.5125,25.5304,14300.0
2013-04-08 11:40:00,28.46,28.48,28.44,28.45,76700.0,25.5304,25.5484,25.5125,25.5214,76700.0
2013-04-08 11:45:00,28.45,28.57,28.45,28.57,51600.0,25.5214,25.6291,25.5214,25.6291,51600.0
2013-04-08 11:50:00,28.57,28.66,28.5,28.51,15300.0,25.6291,25.7098,25.5663,25.5753,15300.0
2013-04-08 11:55:00,28.52,28.6,28.49,28.51,110400.0,25.5842,25.656,25.5573,25.5753,110400.0
2013-04-08 12:00:00,28.5,28.62,28.5,28.62,24600.0,25.5663,25.6739,25.5663,25.6739,24600.0
2013-04-08 12:05:00,28.6,28.61,28.58,28.58,19900.0,25.656,25.665,25.6381,25.6381,19900.0
2013-04-08 12:10:00,28.58,28.64,28.58,28.64,8300.0,25.6381,25.6919,25.6381,25.6919,8300.0
2013-04-08 12:15:00,28.63,28.64,28.53,28.59,12200.0,25.6829,25.6919,25.5932,25.647,12200.0
2013-04-08 12:20:00,28.59,28.59,28.51,28.52,3300.0,25.647,25.647,25.5753,25.5842,3300.0
2013-04-08 12:25:00,28.53,28.6,28.53,28.6,7300.0,25.5932,25.656,25.5932,25.656,7300.0
2013-04-08 12:30:00,28.59,28.6,28.55,28.55,4700.0,25.647,25.656,25.6112,25.6112,4700.0
2013-04-08 12:35:00,28.54,28.59,28.53,28.58,13600.0,25.6022,25.647,25.5932,25.6381,13600.0
2013-04-08 12:40:00,28.58,28.59,28.51,28.54,8700.0,25.6381,25.647,25.5753,25.6022,8700.0
2013-04-08 12:45:00,28.54,28.55,28.53,28.55,4900.0,25.6022,25.6112,25.5932,25.6112,4900.0
2013-04-08 12:50:00,28.55,28.58,28.55,28.57,4400.0,25.6112,25.6381,25.6112,25.6291,4400.0
2013-04-08 12:55:00,28.57,28.58,28.46,28.46,14800.0,25.6291,25.6381,25.5304,25.5304,14800.0
2013-04-08 13:00:00,28.45,28.51,28.44,28.51,5100.0,25.5214,25.5753,25.5125,25.5753,5100.0
2013-04-08 13:05:00,28.51,28.56,28.51,28.54,3900.0,25.5753,25.6201,25.5753,25.6022,3900.0
2013-04-08 13:10:00,28.54,28.57,28.54,28.56,7400.0,25.6022,25.6291,25.6022,25.6201,7400.0
2013-04-08 13:15:00,28.54,28.54,28.53,28.53,800.0,25.6022,25.6022,25.5932,25.5932,800.0
2013-04-08 13:20:00,28.53,28.55,28.51,28.52,7200.0,25.5932,25.6112,25.5753,25.5842,7200.0
2013-04-08 13:25:00,28.52,28.54,28.51,28.52,7200.0,25.5842,25.6022,25.5753,25.5842,7200.0
2013-04-08 13:30:00,28.51,28.52,28.48,28.48,13200.0,25.5753,25.5842,25.5484,25.5484,13200.0
2013-04-08 13:35:00,28.48,28.48,28.42,28.42,7400.0,25.5484,25.5484,25.4945,25.4945,7400.0
2013-04-08 13:40:00,28.42,28.55,28.42,28.55,14400.0,25.4945,25.6112,25.4945,25.6112,14400.0
2013-04-08 13:45:00,28.54,28.68,28.54,28.62,151600.0,25.6022,25.7278,25.6022,25.6739,151600.0
2013-04-08 13:50:00,28.61,28.63,28.59,28.62,22500.0,25.665,25.6829,25.647,25.6739,22500.0
2013-04-08 13:55:00,28.63,28.63,28.61,28.62,39300.0,25.6829,25.6829,25.665,25.6739,39300.0
2013-04-08 14:00:00,28.63,28.63,28.61,28.61,9500.0,25.6829,25.6829,25.665,25.665,9500.0
2013-04-08 14:05:00,28.61,28.62,28.59,28.59,15100.0,25.665,25.6739,25.647,25.647,15100.0
2013-04-08 14:10:00,28.59,28.67,28.59,28.61,57300.0,25.647,25.7188,25.647,25.665,57300.0
2013-04-08 14:15:00,28.61,28.63,28.56,28.57,19000.0,25.665,25.6829,25.6201,25.6291,19000.0
2013-04-08 14:20:00,28.56,28.64,28.56,28.63,52100.0,25.6201,25.6919,25.6201,25.6829,52100.0
2013-04-08 14:25:00,28.63,28.66,28.6,28.61,47100.0,25.6829,25.7098,25.656,25.665,47100.0
2013-04-08 14:30:00,28.61,28.65,28.59,28.62,36300.0,25.665,25.7009,25.647,25.6739,36300.0
2013-04-08 14:35:00,28.62,28.66,28.61,28.63,24300.0,25.6739,25.7098,25.665,25.6829,24300.0
2013-04-08 14:40:00,28.63,28.66,28.62,28.66,26100.0,25.6829,25.7098,25.6739,25.7098,26100.0
2013-04-08 14:45:00,28.65,28.66,28.62,28.65,23700.0,25.7009,25.7098,25.6739,25.7009,23700.0
2013-04-08 14:50:00,28.66,28.72,28.64,28.72,45300.0,25.7098,25.7637,25.6919,25.7637,45300.0
2013-04-08 14:55:00,28.71,28.73,28.68,28.72,36900.0,25.7547,25.7726,25.7278,25.7637,36900.0
2013-04-08 15:00:00,28.72,28.72,28.65,28.7,97500.0,25.7637,25.7637,25.7009,25.7457,97500.0
2013-04-08 15:05:00,28.7,28.79,28.66,28.79,83500.0,25.7457,25.8264,25.7098,25.8264,83500.0
2013-04-08 15:10:00,28.78,28.79,28.69,28.69,26900.0,25.8175,25.8264,25.7367,25.7367,26900.0
2013-04-08 15:15:00,28.7,28.73,28.7,28.73,27700.0,25.7457,25.7726,25.7457,25.7726,27700.0
2013-04-08 15:20:00,28.73,28.73,28.72,28.73,17100.0,25.7726,25.7726,25.7637,25.7726,17100.0
2013-04-08 15:25:00,28.72,28.73,28.71,28.71,25500.0,25.7637,25.7726,25.7547,25.7547,25500.0
2013-04-08 15:30:00,28.71,28.79,28.71,28.79,83600.0,25.7547,25.8264,25.7547,25.8264,83600.0
2013-04-08 15:35:00,28.79,28.79,28.66,28.66,89000.0,25.8264,25.8264,25.7098,25.7098,89000.0
2013-04-08 15:40:00,28.67,28.73,28.66,28.72,77700.0,25.7188,25.7726,25.7098,25.7637,77700.0
2013-04-08 15:45:00,28.73,28.79,28.73,28.79,128800.0,25.7726,25.8264,25.7726,25.8264,128800.0
2013-04-08 15:50:00,28.79,28.86,28.79,28.86,243000.0,25.8264,25.8892,25.8264,25.8892,243000.0
2013-04-08 15:55:00,28.86,28.91,28.85,28.9,136100.0,25.8892,25.9341,25.8803,25.9251,136100.0
2013-04-09 09:30:00,29.22,29.28,29.04,29.24,70800.0,26.2122,26.266,26.0507,26.2301,70800.0
2013-04-09 09:35:00,29.26,29.4,29.22,29.26,37000.0,26.2481,26.3737,26.2122,26.2481,37000.0
2013-04-09 09:40:00,29.25,29.27,29.19,29.2,87100.0,26.2391,26.257,26.1853,26.1942,87100.0
2013-04-09 09:45:00,29.2,29.23,29.19,29.19,42200.0,26.1942,26.2212,26.1853,26.1853,42200.0
2013-04-09 09:50:00,29.19,29.26,29.07,29.2,86100.0,26.1853,26.2481,26.0776,26.1942,86100.0
2013-04-09 09:55:00,29.2,29.31,29.17,29.25,61500.0,26.1942,26.2929,26.1673,26.2391,61500.0
2013-04-09 10:00:00,29.26,29.26,29.22,29.25,106200.0,26.2481,26.2481,26.2122,26.2391,106200.0
2013-04-09 10:05:00,29.24,29.26,29.21,29.23,63500.0,26.2301,26.2481,26.2032,26.2212,63500.0
2013-04-09 10:10:00,29.22,29.26,29.22,29.26,33900.0,26.2122,26.2481,26.2122,26.2481,33900.0
2013-04-09 10:15:00,29.26,29.43,29.26,29.3,50800.0,26.2481,26.4006,26.2481,26.2839,50800.0
2013-04-09 10:20:00,29.31,29.46,29.31,29.4,15400.0,26.2929,26.4275,26.2929,26.3737,15400.0
2013-04-09 10:25:00,29.39,29.47,29.39,29.47,12200.0,26.3647,26.4364,26.3647,26.4364,12200.0
2013-04-09 10:30:00,29.47,29.48,29.39,29.4,36900.0,26.4364,26.4454,26.3647,26.3737,36900.0
2013-04-09 10:35:00,29.4,29.44,29.35,29.35,14600.0,26.3737,26.4095,26.3288,26.3288,14600.0
2013-04-09 10:40:00,29.35,29.35,29.25,29.31,23200.0,26.3288,26.3288,26.2391,26.2929,23200.0
2013-04-09 10:45:00,29.31,29.4,29.3,29.38,14100.0,26.2929,26.3737,26.2839,26.3557,14100.0
2013-04-09 10:50:00,29.38,29.39,29.28,29.35,19100.0,26.3557,26.3647,26.266,26.3288,19100.0
2013-04-09 10:55:00,29.36,29.36,29.3,29.34,12800.0,26.3378,26.3378,26.2839,26.3198,12800.0
2013-04-09 11:00:00,29.34,29.38,29.3,29.33,12000.0,26.3198,26.3557,26.2839,26.3109,12000.0
2013-04-09 11:05:00,29.32,29.38,29.28,29.34,23000.0,26.3019,26.3557,26.266,26.3198,23000.0
2013-04-09 11:10:00,29.34,29.41,29.34,29.4,22700.0,26.3198,26.3826,26.3198,26.3737,22700.0
2013-04-09 11:15:00,29.4,29.44,29.27,29.28,33500.0,26.3737,26.4095,26.257,26.266,33500.0
2013-04-09 11:20:00,29.25,29.37,29.25,29.35,26400.0,26.2391,26.3467,26.2391,26.3288,26400.0
2013-04-09 11:25:00,29.37,29.39,29.33,29.38,30300.0,26.3467,26.3647,26.3109,26.3557,30300.0
2013-04-09 11:30:00,29.38,29.39,29.36,29.37,15500.0,26.3557,26.3647,26.3378,26.3467,15500.0
2013-04-09 11:35:00,29.38,29.39,29.37,29.38,16600.0,26.3557,26.3647,26.3467,26.3557,16600.0
2013-04-09 11:40:00,29.37,29.44,29.37,29.38,14800.0,26.3467,26.4095,26.3467,26.3557,14800.0
2013-04-09 11:45:00,29.38,29.41,29.38,29.41,14400.0,26.3557,26.3826,26.3557,26.3826,14400.0
2013-04-09 11:50:00,29.4,29.41,29.39,29.41,18500.0,26.3737,26.3826,26.3647,26.3826,18500.0
2013-04-09 11:55:00,29.42,29.5,29.42,29.49,15200.0,26.3916,26.4634,26.3916,26.4544,15200.0
2013-04-09 12:00:00,29.5,29.57,29.48,29.57,43400.0,26.4634,26.5262,26.4454,26.5262,43400.0
2013-04-09 12:05:00,29.57,29.6,29.52,29.52,19000.0,26.5262,26.5531,26.4813,26.4813,19000.0
2013-04-09 12:10:00,29.53,29.57,29.51,29.57,216500.0,26.4903,26.5262,26.4723,26.5262,216500.0
2013-04-09 12:15:00,29.57,29.61,29.56,29.56,26500.0,26.5262,26.562,26.5172,26.5172,26500.0
2013-04-09 12:20:00,29.56,29.56,29.51,29.51,12100.0,26.5172,26.5172,26.4723,26.4723,12100.0
2013-04-09 12:25:00,29.51,29.6,29.5,29.58,22200.0,26.4723,26.5531,26.4634,26.5351,22200.0
2013-04-09 12:30:00,29.59,29.75,29.59,29.74,20800.0,26.5441,26.6876,26.5441,26.6787,20800.0
2013-04-09 12:35:00,29.74,29.75,29.69,29.74,18000.0,26.6787,26.6876,26.6338,26.6787,18000.0
2013-04-09 12:40:00,29.75,29.83,29.75,29.82,68700.0,26.6876,26.7594,26.6876,26.7504,68700.0
2013-04-09 12:45:00,29.82,29.82,29.73,29.75,16100.0,26.7504,26.7504,26.6697,26.6876,16100.0
2013-04-09 12:50:00,29.75,29.75,29.69,29.71,103400.0,26.6876,26.6876,26.6338,26.6517,103400.0
2013-04-09 12:55:00,29.71,29.73,29.67,29.7,26800.0,26.6517,26.6697,26.6159,26.6428,26800.0
2013-04-09 13:00:00,29.7,29.77,29.69,29.77,23900.0,26.6428,26.7056,26.6338,26.7056,23900.0
2013-04-09 13:05:00,29.77,29.8,29.76,29.78,16700.0,26.7056,26.7325,26.6966,26.7145,16700.0
2013-04-09 13:10:00,29.77,29.77,29.71,29.71,8100.0,26.7056,26.7056,26.6517,26.6517,8100.0
2013-04-09 13:15:00,29.71,29.79,29.69,29.77,19800.0,26.6517,26.7235,26.6338,26.7056,19800.0
2013-04-09 13:20:00,29.74,29.77,29.73,29.77,9600.0,26.6787,26.7056,26.6697,26.7056,9600.0
2013-04-09 13:25:00,29.77,29.81,29.77,29.78,19600.0,26.7056,26.7415,26.7056,26.7145,19600.0
2013-04-09 13:30:00,29.78,29.8,29.74,29.8,24600.0,26.7145,26.7325,26.6787,26.7325,24600.0
2013-04-09 13:35:00,29.8,29.81,29.74,29.8,13100.0,26.7325,26.7415,26.6787,26.7325,13100.0
2013-04-09 13:40:00,29.8,29.82,29.75,29.75,12500.0,26.7325,26.7504,26.6876,26.6876,12500.0
2013-04-09 13:45:00,29.75,29.86,29.75,29.86,30000.0,26.6876,26.7863,26.6876,26.7863,30000.0
2013-04-09 13:50:00,29.85,29.92,29.84,29.9,30800.0,26.7773,26.8401,26.7684,26.8222,30800.0
2013-04-09 13:55:00,29.9,29.97,29.9,29.94,19700.0,26.8222,26.885,26.8222,26.8581,19700.0
2013-04-09 14:00:00,29.94,30.03,29.93,30.0,44100.0,26.8581,26.9388,26.8491,26.9119,44100.0
2013-04-09 14:05:00,29.99,29.99,29.9,29.9,31600.0,26.9029,26.9029,26.8222,26.8222,31600.0
2013-04-09 14:10:00,29.9,29.95,29.89,29.91,25300.0,26.8222,26.867,26.8132,26.8312,25300.0
2013-04-09 14:15:00,29.91,29.91,29.85,29.87,35100.0,26.8312,26.8312,26.7773,26.7953,35100.0
2013-04-09 14:20:00,29.86,29.86,29.83,29.85,86600.0,26.7863,26.7863,26.7594,26.7773,86600.0
2013-04-09 14:25:00,29.85,29.89,29.85,29.85,17600.0,26.7773,26.8132,26.7773,26.7773,17600.0
2013-04-09 14:30:00,29.86,29.86,29.8,29.8,23700.0,26.7863,26.7863,26.7325,26.7325,23700.0
2013-04-09 14:35:00,29.8,29.86,29.79,29.86,84300.0,26.7325,26.7863,26.7235,26.7863,84300.0
2013-04-09 14:40:00,29.86,29.93,29.85,29.93,17600.0,26.7863,26.8491,26.7773,26.8491,17600.0
2013-04-09 14:45:00,29.93,29.93,29.86,29.87,49600.0,26.8491,26.8491,26.7863,26.7953,49600.0
2013-04-09 14:50:00,29.87,29.87,29.85,29.87,40800.0,26.7953,26.7953,26.7773,26.7953,40800.0
2013-04-09 14:55:00,29.87,29.9,29.87,29.88,7800.0,26.7953,26.8222,26.7953,26.8042,7800.0
2013-04-09 15:00:00,29.89,29.9,29.87,29.88,23700.0,26.8132,26.8222,26.7953,26.8042,23700.0
2013-04-09 15:05:00,29.88,29.89,29.85,29.86,35000.0,26.8042,26.8132,26.7773,26.7863,35000.0
2013-04-09 15:10:00,29.86,29.92,29.85,29.91,49000.0,26.7863,26.8401,26.7773,26.8312,49000.0
2013-04-09 15:15:00,29.91,29.92,29.87,29.89,46500.0,26.8312,26.8401,26.7953,26.8132,46500.0
2013-04-09 15:20:00,29.89,29.92,29.88,29.91,28600.0,26.8132,26.8401,26.8042,26.8312,28600.0
2013-04-09 15:25:00,29.9,29.91,29.85,29.85,28800.0,26.8222,26.8312,26.7773,26.7773,28800.0
2013-04-09 15:30:00,29.85,29.86,29.75,29.75,61600.0,26.7773,26.7863,26.6876,26.6876,61600.0
2013-04-09 15:35:00,29.75,29.79,29.73,29.73,44900.0,26.6876,26.7235,26.6697,26.6697,44900.0
2013-04-09 15:40:00,29.73,29.74,29.65,29.65,43000.0,26.6697,26.6787,26.5979,26.5979,43000.0
2013-04-09 15:45:00,29.66,29.75,29.66,29.7,84600.0,26.6069,26.6876,26.6069,26.6428,84600.0
2013-04-09 15:50:00,29.7,29.74,29.65,29.7,182500.0,26.6428,26.6787,26.5979,26.6428,182500.0
2013-04-09 15:55:00,29.7,29.74,29.68,29.7,58000.0,26.6428,26.6787,26.6248,26.6428,58000.0
2013-04-10 09:30:00,29.67,29.91,29.34,29.91,50200.0,26.6159,26.8312,26.3198,26.8312,50200.0
2013-04-10 09:35:00,29.9,29.97,29.84,29.95,20500.0,26.8222,26.885,26.7684,26.867,20500.0
2013-04-10 09:40:00,29.94,30.01,29.88,29.92,60500.0,26.8581,26.9209,26.8042,26.8401,60500.0
2013-04-10 09:45:00,29.89,29.97,29.87,29.93,101900.0,26.8132,26.885,26.7953,26.8491,101900.0
2013-04-10 09:50:00,29.94,30.0,29.87,29.9,24700.0,26.8581,26.9119,26.7953,26.8222,24700.0
2013-04-10 09:55:00,29.9,29.99,29.88,29.89,20200.0,26.8222,26.9029,26.8042,26.8132,20200.0
2013-04-10 10:00:00,29.89,30.05,29.89,29.96,22400.0,26.8132,26.9567,26.8132,26.876,22400.0
2013-04-10 10:05:00,29.96,30.04,29.96,30.0,33100.0,26.876,26.9478,26.876,26.9119,33100.0
2013-04-10 10:10:00,30.0,30.05,29.98,30.03,13500.0,26.9119,26.9567,26.894,26.9388,13500.0
2013-04-10 10:15:00,30.05,30.1,29.88,29.9,23600.0,26.9567,27.0016,26.8042,26.8222,23600.0
2013-04-10 10:20:00,29.88,29.92,29.86,29.91,16400.0,26.8042,26.8401,26.7863,26.8312,16400.0
2013-04-10 10:25:00,29.91,29.97,29.89,29.9,9500.0,26.8312,26.885,26.8132,26.8222,9500.0
2013-04-10 10:30:00,29.89,29.94,29.88,29.94,10700.0,26.8132,26.8581,26.8042,26.8581,10700.0
2013-04-10 10:35:00,29.92,29.92,29.88,29.89,9900.0,26.8401,26.8401,26.8042,26.8132,9900.0
2013-04-10 10:40:00,29.9,30.04,29.9,30.04,30300.0,26.8222,26.9478,26.8222,26.9478,30300.0
2013-04-10 10:45:00,30.04,30.1,30.04,30.1,11500.0,26.9478,27.0016,26.9478,27.0016,11500.0
2013-04-10 10:50:00,30.1,30.23,30.1,30.23,33600.0,27.0016,27.1182,27.0016,27.1182,33600.0
2013-04-10 10:55:00,30.23,30.24,30.2,30.24,12500.0,27.1182,27.1272,27.0913,27.1272,12500.0
2013-04-10 11:00:00,30.24,30.27,30.2,30.2,14800.0,27.1272,27.1541,27.0913,27.0913,14800.0
2013-04-10 11:05:00,30.2,30.22,30.17,30.18,27200.0,27.0913,27.1092,27.0644,27.0734,27200.0
2013-04-10 11:10:00,30.19,30.19,30.1,30.11,21000.0,27.0823,27.0823,27.0016,27.0106,21000.0
2013-04-10 11:15:00,30.11,30.11,30.1,30.11,9200.0,27.0106,27.0106,27.0016,27.0106,9200.0
2013-04-10 11:20:00,30.1,30.15,30.1,30.15,25200.0,27.0016,27.0465,27.0016,27.0465,25200.0
2013-04-10 11:25:00,30.15,30.23,30.14,30.21,25400.0,27.0465,27.1182,27.0375,27.1003,25400.0
2013-04-10 11:30:00,30.21,30.26,30.17,30.26,47300.0,27.1003,27.1451,27.0644,27.1451,47300.0
2013-04-10 11:35:00,30.25,30.27,30.2,30.21,54600.0,27.1362,27.1541,27.0913,27.1003,54600.0
2013-04-10 11:40:00,30.21,30.25,30.05,30.05,116300.0,27.1003,27.1362,26.9567,26.9567,116300.0
2013-04-10 11:45:00,30.05,30.06,29.97,29.99,56500.0,26.9567,26.9657,26.885,26.9029,56500.0
2013-04-10 11:50:00,29.99,30.16,29.97,30.16,94600.0,26.9029,27.0554,26.885,27.0554,94600.0
2013-04-10 11:55:00,30.15,30.16,30.04,30.04,9800.0,27.0465,27.0554,26.9478,26.9478,9800.0
2013-04-10 12:00:00,30.04,30.04,30.0,30.01,30300.0,26.9478,26.9478,26.9119,26.9209,30300.0
2013-04-10 12:05:00,30.01,30.05,29.98,30.05,43900.0,26.9209,26.9567,26.894,26.9567,43900.0
2013-04-10 12:10:00,30.05,30.14,30.05,30.14,14400.0,26.9567,27.0375,26.9567,27.0375,14400.0
2013-04-10 12:15:00,30.14,30.2,30.14,30.18,4500.0,27.0375,27.0913,27.0375,27.0734,4500.0
2013-04-10 12:20:00,30.19,30.2,30.18,30.19,5100.0,27.0823,27.0913,27.0734,27.0823,5100.0
2013-04-10 12:25:00,30.18,30.18,30.12,30.15,5800.0,27.0734,27.0734,27.0195,27.0465,5800.0
2013-04-10 12:30:00,30.14,30.15,30.13,30.14,4700.0,27.0375,27.0465,27.0285,27.0375,4700.0
2013-04-10 12:35:00,30.13,30.2,30.12,30.2,12000.0,27.0285,27.0913,27.0195,27.0913,12000.0
2013-04-10 12:40:00,30.19,30.2,30.14,30.15,9200.0,27.0823,27.0913,27.0375,27.0465,9200.0
2013-04-10 12:45:00,30.15,30.17,30.13,30.14,6900.0,27.0465,27.0644,27.0285,27.0375,6900.0
2013-04-10 12:50:00,30.13,30.14,30.08,30.12,6400.0,27.0285,27.0375,26.9837,27.0195,6400.0
2013-04-10 12:55:00,30.12,30.14,30.1,30.11,26400.0,27.0195,27.0375,27.0016,27.0106,26400.0
2013-04-10 13:00:00,30.11,30.12,30.11,30.12,5100.0,27.0106,27.0195,27.0106,27.0195,5100.0
2013-04-10 13:05:00,30.11,30.12,30.1,30.11,10200.0,27.0106,27.0195,27.0016,27.0106,10200.0
2013-04-10 13:10:00,30.12,30.12,30.11,30.11,8700.0,27.0195,27.0195,27.0106,27.0106,8700.0
2013-04-10 13:15:00,30.11,30.12,30.1,30.11,9400.0,27.0106,27.0195,27.0016,27.0106,9400.0
2013-04-10 13:20:00,30.11,30.14,30.05,30.14,30500.0,27.0106,27.0375,26.9567,27.0375,30500.0
2013-04-10 13:25:00,30.14,30.15,30.13,30.13,11800.0,27.0375,27.0465,27.0285,27.0285,11800.0
2013-04-10 13:30:00,30.13,30.14,30.03,30.07,16900.0,27.0285,27.0375,26.9388,26.9747,16900.0
2013-04-10 13:35:00,30.05,30.06,30.03,30.04,3300.0,26.9567,26.9657,26.9388,26.9478,3300.0
2013-04-10 13:40:00,30.04,30.12,30.04,30.12,21500.0,26.9478,27.0195,26.9478,27.0195,21500.0
2013-04-10 13:45:00,30.12,30.13,30.1,30.12,8500.0,27.0195,27.0285,27.0016,27.0195,8500.0
2013-04-10 13:50:00,30.11,30.14,30.1,30.14,12900.0,27.0106,27.0375,27.0016,27.0375,12900.0
2013-04-10 13:55:00,30.14,30.15,30.11,30.13,15300.0,27.0375,27.0465,27.0106,27.0285,15300.0
2013-04-10 14:00:00,30.14,30.19,30.14,30.19,8400.0,27.0375,27.0823,27.0375,27.0823,8400.0
2013-04-10 14:05:00,30.19,30.25,30.19,30.21,24700.0,27.0823,27.1362,27.0823,27.1003,24700.0
2013-04-10 14:10:00,30.21,30.21,30.16,30.21,15200.0,27.1003,27.1003,27.0554,27.1003,15200.0
2013-04-10 14:15:00,30.21,30.21,30.14,30.17,26100.0,27.1003,27.1003,27.0375,27.0644,26100.0
2013-04-10 14:20:00,30.16,30.19,30.09,30.1,24500.0,27.0554,27.0823,26.9926,27.0016,24500.0
2013-04-10 14:25:00,30.1,30.13,30.1,30.11,109900.0,27.0016,27.0285,27.0016,27.0106,109900.0
2013-04-10 14:30:00,30.1,30.11,30.05,30.05,25300.0,27.0016,27.0106,26.9567,26.9567,25300.0
2013-04-10 14:35:00,30.04,30.04,30.01,30.02,9100.0,26.9478,26.9478,26.9209,26.9298,9100.0
2013-04-10 14:40:00,30.03,30.08,30.03,30.05,8900.0,26.9388,26.9837,26.9388,26.9567,8900.0
2013-04-10 14:45:00,30.06,30.06,29.97,29.97,29500.0,26.9657,26.9657,26.885,26.885,29500.0
2013-04-10 14:50:00,29.96,30.02,29.96,30.0,25400.0,26.876,26.9298,26.876,26.9119,25400.0
2013-04-10 14:55:00,30.0,30.02,29.97,29.99,18400.0,26.9119,26.9298,26.885,26.9029,18400.0
2013-04-10 15:00:00,30.0,30.02,29.95,29.96,48200.0,26.9119,26.9298,26.867,26.876,48200.0
2013-04-10 15:05:00,29.96,29.97,29.91,29.91,17400.0,26.876,26.885,26.8312,26.8312,17400.0
2013-04-10 15:10:00,29.92,29.92,29.9,29.9,22200.0,26.8401,26.8401,26.8222,26.8222,22200.0
2013-04-10 15:15:00,29.9,29.94,29.9,29.92,10700.0,26.8222,26.8581,26.8222,26.8401,10700.0
2013-04-10 15:20:00,29.92,29.94,29.92,29.93,11000.0,26.8401,26.8581,26.8401,26.8491,11000.0
2013-04-10 15:25:00,29.93,29.97,29.91,29.94,18900.0,26.8491,26.885,26.8312,26.8581,18900.0
2013-04-10 15:30:00,29.94,29.97,29.9,29.97,17000.0,26.8581,26.885,26.8222,26.885,17000.0
2013-04-10 15:35:00,29.96,30.02,29.96,29.99,42500.0,26.876,26.9298,26.876,26.9029,42500.0
2013-04-10 15:40:00,30.0,30.02,29.99,29.99,40200.0,26.9119,26.9298,26.9029,26.9029,40200.0
2013-04-10 15:45:00,29.99,30.02,29.98,30.0,41000.0,26.9029,26.9298,26.894,26.9119,41000.0
2013-04-10 15:50:00,29.99,30.0,29.98,29.99,77100.0,26.9029,26.9119,26.894,26.9029,77100.0
2013-04-10 15:55:00,29.99,30.01,29.98,30.0,61100.0,26.9029,26.9209,26.894,26.9119,61100.0
2013-04-11 09:30:00,29.79,29.81,29.41,29.53,34100.0,26.7235,26.7415,26.3826,26.4903,34100.0
2013-04-11 09:35:00,29.54,29.86,29.54,29.77,85700.0,26.4992,26.7863,26.4992,26.7056,85700.0
2013-04-11 09:40:00,29.77,29.8,29.61,29.66,20500.0,26.7056,26.7325,26.562,26.6069,20500.0
2013-04-11 09:45:00,29.67,29.82,29.67,29.8,104500.0,26.6159,26.7504,26.6159,26.7325,104500.0
2013-04-11 09:50:00,29.82,30.02,29.81,30.0,82800.0,26.7504,26.9298,26.7415,26.9119,82800.0
2013-04-11 09:55:00,30.0,30.16,30.0,30.05,31200.0,26.9119,27.0554,26.9119,26.9567,31200.0
2013-04-11 10:00:00,30.05,30.09,30.0,30.04,20800.0,26.9567,26.9926,26.9119,26.9478,20800.0
2013-04-11 10:05:00,30.04,30.12,30.0,30.11,39400.0,26.9478,27.0195,26.9119,27.0106,39400.0
2013-04-11 10:10:00,30.1,30.11,30.03,30.03,18900.0,27.0016,27.0106,26.9388,26.9388,18900.0
2013-04-11 10:15:00,30.02,30.1,29.97,30.1,83600.0,26.9298,27.0016,26.885,27.0016,83600.0
2013-04-11 10:20:00,30.12,30.15,30.1,30.11,63700.0,27.0195,27.0465,27.0016,27.0106,63700.0
2013-04-11 10:25:00,30.1,30.1,30.09,30.09,17800.0,27.0016,27.0016,26.9926,26.9926,17800.0
2013-04-11 10:30:00,30.08,30.09,30.0,30.0,22400.0,26.9837,26.9926,26.9119,26.9119,22400.0
2013-04-11 10:35:00,30.0,30.09,29.99,30.09,33200.0,26.9119,26.9926,26.9029,26.9926,33200.0
2013-04-11 10:40:00,30.09,30.11,30.06,30.06,17000.0,26.9926,27.0106,26.9657,26.9657,17000.0
2013-04-11 10:45:00,30.07,30.09,30.04,30.06,8800.0,26.9747,26.9926,26.9478,26.9657,8800.0
2013-04-11 10:50:00,30.04,30.06,30.02,30.06,14700.0,26.9478,26.9657,26.9298,26.9657,14700.0
2013-04-11 10:55:00,30.05,30.07,30.0,30.06,9000.0,26.9567,26.9747,26.9119,26.9657,9000.0
2013-04-11 11:00:00,30.07,30.1,30.02,30.04,12300.0,26.9747,27.0016,26.9298,26.9478,12300.0
2013-04-11 11:05:00,30.03,30.08,30.02,30.05,15200.0,26.9388,26.9837,26.9298,26.9567,15200.0
2013-04-11 11:10:00,30.03,30.14,30.0,30.1,15000.0,26.9388,27.0375,26.9119,27.0016,15000.0
2013-04-11 11:15:00,30.1,30.16,30.1,30.1,91600.0,27.0016,27.0554,27.0016,27.0016,91600.0
2013-04-11 11:20:00,30.1,30.1,30.01,30.07,21200.0,27.0016,27.0016,26.9209,26.9747,21200.0
2013-04-11 11:25:00,30.07,30.08,30.05,30.06,4400.0,26.9747,26.9837,26.9567,26.9657,4400.0
2013-04-11 11:30:00,30.06,30.07,30.05,30.05,24500.0,26.9657,26.9747,26.9567,26.9567,24500.0
2013-04-11 11:35:00,30.05,30.05,29.94,29.95,113300.0,26.9567,26.9567,26.8581,26.867,113300.0
2013-04-11 11:40:00,29.94,30.01,29.91,30.0,65600.0,26.8581,26.9209,26.8312,26.9119,65600.0
2013-04-11 11:45:00,30.0,30.04,29.98,30.03,24700.0,26.9119,26.9478,26.894,26.9388,24700.0
2013-04-11 11:50:00,30.03,30.05,30.01,30.02,18100.0,26.9388,26.9567,26.9209,26.9298,18100.0
2013-04-11 11:55:00,30.02,30.04,29.99,30.0,28800.0,26.9298,26.9478,26.9029,26.9119,28800.0
2013-04-11 12:00:00,30.01,30.03,29.97,29.97,67100.0,26.9209,26.9388,26.885,26.885,67100.0
2013-04-11 12:05:00,29.98,30.01,29.94,29.96,25300.0,26.894,26.9209,26.8581,26.876,25300.0
2013-04-11 12:10:00,29.95,29.95,29.89,29.95,11400.0,26.867,26.867,26.8132,26.867,11400.0
2013-04-11 12:15:00,29.95,29.97,29.89,29.9,56100.0,26.867,26.885,26.8132,26.8222,56100.0
2013-04-11 12:20:00,29.89,29.93,29.87,29.88,42000.0,26.8132,26.8491,26.7953,26.8042,42000.0
2013-04-11 12:25:00,29.89,29.91,29.85,29.87,63700.0,26.8132,26.8312,26.7773,26.7953,63700.0
2013-04-11 12:30:00,29.87,29.88,29.85,29.88,18800.0,26.7953,26.8042,26.7773,26.8042,18800.0
2013-04-11 12:35:00,29.9,29.9,29.86,29.87,11500.0,26.8222,26.8222,26.7863,26.7953,11500.0
2013-04-11 12:40:00,29.87,29.87,29.85,29.86,2700.0,26.7953,26.7953,26.7773,26.7863,2700.0
2013-04-11 12:45:00,29.86,29.87,29.85,29.86,37800.0,26.7863,26.7953,26.7773,26.7863,37800.0
2013-04-11 12:50:00,29.86,29.86,29.85,29.86,10400.0,26.7863,26.7863,26.7773,26.7863,10400.0
2013-04-11 12:55:00,29.85,29.92,29.85,29.92,10100.0,26.7773,26.8401,26.7773,26.8401,10100.0
2013-04-11 13:00:00,29.93,29.96,29.91,29.92,10400.0,26.8491,26.876,26.8312,26.8401,10400.0
2013-04-11 13:05:00,29.94,29.94,29.9,29.9,4000.0,26.8581,26.8581,26.8222,26.8222,4000.0
2013-04-11 13:10:00,29.91,30.0,29.91,29.98,17200.0,26.8312,26.9119,26.8312,26.894,17200.0
2013-04-11 13:15:00,29.98,29.98,29.89,29.93,11400.0,26.894,26.894,26.8132,26.8491,11400.0
2013-04-11 13:20:00,29.93,29.95,29.92,29.94,2500.0,26.8491,26.867,26.8401,26.8581,2500.0
2013-04-11 13:25:00,29.92,29.94,29.88,29.89,8100.0,26.8401,26.8581,26.8042,26.8132,8100.0
2013-04-11 13:30:00,29.88,29.92,29.85,29.92,39400.0,26.8042,26.8401,26.7773,26.8401,39400.0
2013-04-11 13:35:00,29.92,29.95,29.91,29.92,14300.0,26.8401,26.867,26.8312,26.8401,14300.0
2013-04-11 13:40:00,29.92,29.93,29.86,29.88,5300.0,26.8401,26.8491,26.7863,26.8042,5300.0
2013-04-11 13:45:00,29.86,29.92,29.86,29.88,14700.0,26.7863,26.8401,26.7863,26.8042,14700.0
2013-04-11 13:50:00,29.88,29.91,29.87,29.88,10900.0,26.8042,26.8312,26.7953,26.8042,10900.0
2013-04-11 13:55:00,29.89,29.93,29.87,29.9,21800.0,26.8132,26.8491,26.7953,26.8222,21800.0
2013-04-11 14:00:00,29.88,29.91,29.85,29.87,11700.0,26.8042,26.8312,26.7773,26.7953,11700.0
2013-04-11 14:05:00,29.86,29.92,29.86,29.91,69200.0,26.7863,26.8401,26.7863,26.8312,69200.0
2013-04-11 14:10:00,29.92,29.93,29.9,29.92,27300.0,26.8401,26.8491,26.8222,26.8401,27300.0
2013-04-11 14:15:00,29.92,29.95,29.91,29.92,87200.0,26.8401,26.867,26.8312,26.8401,87200.0
2013-04-11 14:20:00,29.91,30.02,29.91,30.0,77100.0,26.8312,26.9298,26.8312,26.9119,77100.0
2013-04-11 14:25:00,29.99,30.05,29.96,30.05,107400.0,26.9029,26.9567,26.876,26.9567,107400.0
2013-04-11 14:30:00,30.03,30.06,29.95,29.95,133200.0,26.9388,26.9657,26.867,26.867,133200.0
2013-04-11 14:35:00,29.94,29.95,29.91,29.91,9200.0,26.8581,26.867,26.8312,26.8312,9200.0
2013-04-11 14:40:00,29.91,29.92,29.9,29.91,11300.0,26.8312,26.8401,26.8222,26.8312,11300.0
2013-04-11 14:45:00,29.91,29.93,29.9,29.92,30800.0,26.8312,26.8491,26.8222,26.8401,30800.0
2013-04-11 14:50:00,29.91,29.95,29.88,29.92,33800.0,26.8312,26.867,26.8042,26.8401,33800.0
2013-04-11 14:55:00,29.92,29.94,29.92,29.93,15300.0,26.8401,26.8581,26.8401,26.8491,15300.0
2013-04-11 15:00:00,29.93,29.94,29.9,29.9,47000.0,26.8491,26.8581,26.8222,26.8222,47000.0
2013-04-11 15:05:00,29.9,29.96,29.89,29.9,146800.0,26.8222,26.876,26.8132,26.8222,146800.0
2013-04-11 15:10:00,29.9,29.92,29.89,29.89,19700.0,26.8222,26.8401,26.8132,26.8132,19700.0
2013-04-11 15:15:00,29.9,29.92,29.88,29.89,30200.0,26.8222,26.8401,26.8042,26.8132,30200.0
2013-04-11 15:20:00,29.9,29.94,29.89,29.9,35400.0,26.8222,26.8581,26.8132,26.8222,35400.0
2013-04-11 15:25:00,29.9,29.91,29.88,29.89,16300.0,26.8222,26.8312,26.8042,26.8132,16300.0
2013-04-11 15:30:00,29.9,29.92,29.88,29.89,77900.0,26.8222,26.8401,26.8042,26.8132,77900.0
2013-04-11 15:35:00,29.89,29.9,29.87,29.88,26600.0,26.8132,26.8222,26.7953,26.8042,26600.0
2013-04-11 15:40:00,29.87,29.91,29.85,29.85,96000.0,26.7953,26.8312,26.7773,26.7773,96000.0
2013-04-11 15:45:00,29.86,29.91,29.86,29.89,39200.0,26.7863,26.8312,26.7863,26.8132,39200.0
2013-04-11 15:50:00,29.88,29.88,29.85,29.86,38400.0,26.8042,26.8042,26.7773,26.7863,38400.0
2013-04-11 15:55:00,29.85,29.88,29.84,29.84,72800.0,26.7773,26.8042,26.7684,26.7684,72800.0
2013-04-12 09:30:00,29.47,29.7,29.43,29.7,23000.0,26.4364,26.6428,26.4006,26.6428,23000.0
2013-04-12 09:35:00,29.68,29.74,29.68,29.74,17700.0,26.6248,26.6787,26.6248,26.6787,17700.0
2013-04-12 09:40:00,29.76,29.76,29.62,29.69,22000.0,26.6966,26.6966,26.571,26.6338,22000.0
2013-04-12 09:45:00,29.68,29.68,29.54,29.58,15400.0,26.6248,26.6248,26.4992,26.5351,15400.0
2013-04-12 09:50:00,29.59,29.59,29.44,29.45,14800.0,26.5441,26.5441,26.4095,26.4185,14800.0
2013-04-12 09:55:00,29.44,29.51,29.39,29.41,21000.0,26.4095,26.4723,26.3647,26.3826,21000.0
2013-04-12 10:00:00,29.42,29.46,29.4,29.43,12500.0,26.3916,26.4275,26.3737,26.4006,12500.0
2013-04-12 10:05:00,29.41,29.41,29.26,29.32,26400.0,26.3826,26.3826,26.2481,26.3019,26400.0
2013-04-12 10:10:00,29.32,29.37,29.32,29.34,28100.0,26.3019,26.3467,26.3019,26.3198,28100.0
2013-04-12 10:15:00,29.35,29.36,29.16,29.16,39800.0,26.3288,26.3378,26.1584,26.1584,39800.0
2013-04-12 10:20:00,29.15,29.15,29.09,29.14,50000.0,26.1494,26.1494,26.0956,26.1404,50000.0
2013-04-12 10:25:00,29.13,29.19,29.1,29.19,35900.0,26.1314,26.1853,26.1045,26.1853,35900.0
2013-04-12 10:30:00,29.18,29.23,29.15,29.19,18400.0,26.1763,26.2212,26.1494,26.1853,18400.0
2013-04-12 10:35:00,29.18,29.24,29.18,29.24,26000.0,26.1763,26.2301,26.1763,26.2301,26000.0
2013-04-12 10:40:00,29.23,29.23,29.13,29.16,9700.0,26.2212,26.2212,26.1314,26.1584,9700.0
2013-04-12 10:45:00,29.15,29.17,29.0,29.0,25200.0,26.1494,26.1673,26.0148,26.0148,25200.0
2013-04-12 10:50:00,29.0,29.06,29.0,29.04,13200.0,26.0148,26.0687,26.0148,26.0507,13200.0
2013-04-12 10:55:00,29.04,29.04,28.97,29.0,30000.0,26.0507,26.0507,25.9879,26.0148,30000.0
2013-04-12 11:00:00,28.99,29.07,28.98,29.0,20100.0,26.0059,26.0776,25.9969,26.0148,20100.0
2013-04-12 11:05:00,29.0,29.01,28.92,28.95,10700.0,26.0148,26.0238,25.9431,25.97,10700.0
2013-04-12 11:10:00,28.95,29.06,28.95,29.04,5500.0,25.97,26.0687,25.97,26.0507,5500.0
2013-04-12 11:15:00,29.06,29.09,29.04,29.07,18000.0,26.0687,26.0956,26.0507,26.0776,18000.0
2013-04-12 11:20:00,29.08,29.08,29.01,29.01,6700.0,26.0866,26.0866,26.0238,26.0238,6700.0
2013-04-12 11:25:00,29.0,29.03,28.98,28.98,21900.0,26.0148,26.0417,25.9969,25.9969,21900.0
2013-04-12 11:30:00,28.98,29.01,28.98,29.0,6100.0,25.9969,26.0238,25.9969,26.0148,6100.0
2013-04-12 11:35:00,28.99,29.03,28.98,28.99,37300.0,26.0059,26.0417,25.9969,26.0059,37300.0
2013-04-12 11:40:00,28.99,28.99,28.9,28.91,16700.0,26.0059,26.0059,25.9251,25.9341,16700.0
2013-04-12 11:45:00,28.91,29.01,28.91,29.0,8800.0,25.9341,26.0238,25.9341,26.0148,8800.0
2013-04-12 11:50:00,29.01,29.21,29.0,29.19,71900.0,26.0238,26.2032,26.0148,26.1853,71900.0
2013-04-12 11:55:00,29.19,29.23,29.15,29.15,9900.0,26.1853,26.2212,26.1494,26.1494,9900.0
2013-04-12 12:00:00,29.14,29.14,29.07,29.08,10800.0,26.1404,26.1404,26.0776,26.0866,10800.0
2013-04-12 12:05:00,29.1,29.18,29.09,29.18,16200.0,26.1045,26.1763,26.0956,26.1763,16200.0
2013-04-12 12:10:00,29.2,29.24,29.19,29.22,22400.0,26.1942,26.2301,26.1853,26.2122,22400.0
2013-04-12 12:15:00,29.2,29.22,29.18,29.19,10000.0,26.1942,26.2122,26.1763,26.1853,10000.0
2013-04-12 12:20:00,29.19,29.24,29.18,29.2,18000.0,26.1853,26.2301,26.1763,26.1942,18000.0
2013-04-12 12:25:00,29.2,29.23,29.2,29.23,5900.0,26.1942,26.2212,26.1942,26.2212,5900.0
2013-04-12 12:30:00,29.22,29.28,29.21,29.26,10600.0,26.2122,26.266,26.2032,26.2481,10600.0
2013-04-12 12:35:00,29.27,29.35,29.27,29.35,27000.0,26.257,26.3288,26.257,26.3288,27000.0
2013-04-12 12:40:00,29.35,29.35,29.3,29.3,13900.0,26.3288,26.3288,26.2839,26.2839,13900.0
2013-04-12 12:45:00,29.28,29.28,29.2,29.2,6100.0,26.266,26.266,26.1942,26.1942,6100.0
2013-04-12 12:50:00,29.21,29.25,29.21,29.25,4800.0,26.2032,26.2391,26.2032,26.2391,4800.0
2013-04-12 12:55:00,29.25,29.28,29.25,29.28,2700.0,26.2391,26.266,26.2391,26.266,2700.0
2013-04-12 13:00:00,29.28,29.28,29.25,29.25,10200.0,26.266,26.266,26.2391,26.2391,10200.0
2013-04-12 13:05:00,29.27,29.31,29.26,29.27,15400.0,26.257,26.2929,26.2481,26.257,15400.0
2013-04-12 13:10:00,29.29,29.29,29.23,29.25,14800.0,26.275,26.275,26.2212,26.2391,14800.0
2013-04-12 13:15:00,29.25,29.25,29.19,29.2,12600.0,26.2391,26.2391,26.1853,26.1942,12600.0
2013-04-12 13:20:00,29.2,29.26,29.2,29.24,18600.0,26.1942,26.2481,26.1942,26.2301,18600.0
2013-04-12 13:25:00,29.22,29.27,29.19,29.26,60000.0,26.2122,26.257,26.1853,26.2481,60000.0
2013-04-12 13:30:00,29.27,29.27,29.24,29.25,5500.0,26.257,26.257,26.2301,26.2391,5500.0
2013-04-12 13:35:00,29.25,29.25,29.19,29.19,26500.0,26.2391,26.2391,26.1853,26.1853,26500.0
2013-04-12 13:40:00,29.19,29.2,29.16,29.2,197200.0,26.1853,26.1942,26.1584,26.1942,197200.0
2013-04-12 13:45:00,29.2,29.2,29.17,29.18,49700.0,26.1942,26.1942,26.1673,26.1763,49700.0
2013-04-12 13:50:00,29.18,29.2,29.18,29.19,55200.0,26.1763,26.1942,26.1763,26.1853,55200.0
2013-04-12 13:55:00,29.2,29.2,29.19,29.2,83000.0,26.1942,26.1942,26.1853,26.1942,83000.0
2013-04-12 14:00:00,29.2,29.23,29.19,29.21,113600.0,26.1942,26.2212,26.1853,26.2032,113600.0
2013-04-12 14:05:00,29.21,29.23,29.19,29.21,36800.0,26.2032,26.2212,26.1853,26.2032,36800.0
2013-04-12 14:10:00,29.22,29.25,29.22,29.25,13700.0,26.2122,26.2391,26.2122,26.2391,13700.0
2013-04-12 14:15:00,29.25,29.27,29.21,29.26,28700.0,26.2391,26.257,26.2032,26.2481,28700.0
2013-04-12 14:20:00,29.26,29.28,29.24,29.26,29600.0,26.2481,26.266,26.2301,26.2481,29600.0
2013-04-12 14:25:00,29.26,29.28,29.24,29.25,27100.0,26.2481,26.266,26.2301,26.2391,27100.0
2013-04-12 14:30:00,29.24,29.24,29.2,29.21,7500.0,26.2301,26.2301,26.1942,26.2032,7500.0
2013-04-12 14:35:00,29.22,29.23,29.14,29.16,28300.0,26.2122,26.2212,26.1404,26.1584,28300.0
2013-04-12 14:40:00,29.16,29.17,29.13,29.13,23300.0,26.1584,26.1673,26.1314,26.1314,23300.0
2013-04-12 14:45:00,29.13,29.21,29.12,29.21,48900.0,26.1314,26.2032,26.1225,26.2032,48900.0
2013-04-12 14:50:00,29.21,29.24,29.2,29.22,23700.0,26.2032,26.2301,26.1942,26.2122,23700.0
2013-04-12 14:55:00,29.22,29.26,29.18,29.26,24500.0,26.2122,26.2481,26.1763,26.2481,24500.0
2013-04-12 15:00:00,29.25,29.26,29.21,29.22,69700.0,26.2391,26.2481,26.2032,26.2122,69700.0
2013-04-12 15:05:00,29.21,29.24,29.18,29.19,57100.0,26.2032,26.2301,26.1763,26.1853,57100.0
2013-04-12 15:10:00,29.19,29.25,29.18,29.24,41700.0,26.1853,26.2391,26.1763,26.2301,41700.0
2013-04-12 15:15:00,29.23,29.26,29.21,29.22,109600.0,26.2212,26.2481,26.2032,26.2122,109600.0
2013-04-12 15:20:00,29.22,29.26,29.2,29.21,94500.0,26.2122,26.2481,26.1942,26.2032,94500.0
2013-04-12 15:25:00,29.21,29.21,29.17,29.19,24400.0,26.2032,26.2032,26.1673,26.1853,24400.0
2013-04-12 15:30:00,29.19,29.21,29.18,29.18,49700.0,26.1853,26.2032,26.1763,26.1763,49700.0
2013-04-12 15:35:00,29.18,29.19,29.09,29.09,44400.0,26.1763,26.1853,26.0956,26.0956,44400.0
2013-04-12 15:40:00,29.09,29.17,29.09,29.09,31100.0,26.0956,26.1673,26.0956,26.0956,31100.0
2013-04-12 15:45:00,29.09,29.2,29.07,29.19,189400.0,26.0956,26.1942,26.0776,26.1853,189400.0
2013-04-12 15:50:00,29.19,29.2,29.15,29.15,49200.0,26.1853,26.1942,26.1494,26.1494,49200.0
2013-04-12 15:55:00,29.16,29.16,29.13,29.14,47900.0,26.1584,26.1584,26.1314,26.1404,47900.0
2013-04-15 09:30:00,28.95,28.95,28.5,28.67,32800.0,25.97,25.97,25.5663,25.7188,32800.0
2013-04-15 09:35:00,28.68,28.77,28.65,28.74,20400.0,25.7278,25.8085,25.7009,25.7816,20400.0
2013-04-15 09:40:00,28.72,28.81,28.71,28.72,28100.0,25.7637,25.8444,25.7547,25.7637,28100.0
2013-04-15 09:45:00,28.73,28.73,28.47,28.47,21400.0,25.7726,25.7726,25.5394,25.5394,21400.0
2013-04-15 09:50:00,28.44,28.44,28.35,28.38,50500.0,25.5125,25.5125,25.4317,25.4587,50500.0
2013-04-15 09:55:00,28.37,28.38,28.29,28.3,21000.0,25.4497,25.4587,25.3779,25.3869,21000.0
2013-04-15 10:00:00,28.29,28.31,28.12,28.13,31500.0,25.3779,25.3959,25.2254,25.2344,31500.0
2013-04-15 10:05:00,28.14,28.16,28.02,28.05,94800.0,25.2434,25.2613,25.1357,25.1626,94800.0
2013-04-15 10:10:00,28.05,28.35,28.04,28.35,41200.0,25.1626,25.4317,25.1536,25.4317,41200.0
2013-04-15 10:15:00,28.38,28.4,28.35,28.35,49600.0,25.4587,25.4766,25.4317,25.4317,49600.0
2013-04-15 10:20:00,28.34,28.37,28.28,28.3,17300.0,25.4228,25.4497,25.3689,25.3869,17300.0
2013-04-15 10:25:00,28.29,28.36,28.28,28.35,9300.0,25.3779,25.4407,25.3689,25.4317,9300.0
2013-04-15 10:30:00,28.35,28.38,28.29,28.37,15000.0,25.4317,25.4587,25.3779,25.4497,15000.0
2013-04-15 10:35:00,28.36,28.4,28.3,28.37,22900.0,25.4407,25.4766,25.3869,25.4497,22900.0
2013-04-15 10:40:00,28.39,28.5,28.34,28.45,32900.0,25.4676,25.5663,25.4228,25.5214,32900.0
2013-04-15 10:45:00,28.47,28.47,28.33,28.38,72100.0,25.5394,25.5394,25.4138,25.4587,72100.0
2013-04-15 10:50:00,28.39,28.4,28.35,28.37,21200.0,25.4676,25.4766,25.4317,25.4497,21200.0
2013-04-15 10:55:00,28.37,28.4,28.32,28.37,31500.0,25.4497,25.4766,25.4048,25.4497,31500.0
2013-04-15 11:00:00,28.38,28.38,28.27,28.27,28100.0,25.4587,25.4587,25.36,25.36,28100.0
2013-04-15 11:05:00,28.28,28.28,28.2,28.2,18100.0,25.3689,25.3689,25.2972,25.2972,18100.0
2013-04-15 11:10:00,28.21,28.21,28.14,28.15,71300.0,25.3061,25.3061,25.2434,25.2523,71300.0
2013-04-15 11:15:00,28.15,28.16,28.05,28.07,42900.0,25.2523,25.2613,25.1626,25.1806,42900.0
2013-04-15 11:20:00,28.06,28.11,27.98,28.01,129500.0,25.1716,25.2164,25.0998,25.1267,129500.0
2013-04-15 11:25:00,28.0,28.06,27.98,28.05,87200.0,25.1178,25.1716,25.0998,25.1626,87200.0
2013-04-15 11:30:00,28.05,28.06,28.0,28.05,53000.0,25.1626,25.1716,25.1178,25.1626,53000.0
2013-04-15 11:35:00,28.07,28.25,28.05,28.24,11700.0,25.1806,25.342,25.1626,25.3331,11700.0
2013-04-15 11:40:00,28.24,28.25,28.2,28.2,10600.0,25.3331,25.342,25.2972,25.2972,10600.0
2013-04-15 11:45:00,28.2,28.21,28.09,28.1,73200.0,25.2972,25.3061,25.1985,25.2075,73200.0
2013-04-15 11:50:00,28.11,28.11,27.94,27.95,38700.0,25.2164,25.2164,25.0639,25.0729,38700.0
2013-04-15 11:55:00,27.94,27.96,27.89,27.93,32500.0,25.0639,25.0819,25.0191,25.055,32500.0
2013-04-15 12:00:00,27.93,27.93,27.83,27.87,35800.0,25.055,25.055,24.9653,25.0011,35800.0
2013-04-15 12:05:00,27.87,27.92,27.87,27.9,28000.0,25.0011,25.046,25.0011,25.0281,28000.0
2013-04-15 12:10:00,27.9,28.03,27.9,28.03,59300.0,25.0281,25.1447,25.0281,25.1447,59300.0
2013-04-15 12:15:00,28.04,28.11,28.03,28.11,39900.0,25.1536,25.2164,25.1447,25.2164,39900.0
2013-04-15 12:20:00,28.11,28.16,28.05,28.1,333200.0,25.2164,25.2613,25.1626,25.2075,333200.0
2013-04-15 12:25:00,28.1,28.11,28.06,28.11,44700.0,25.2075,25.2164,25.1716,25.2164,44700.0
2013-04-15 12:30:00,28.12,28.14,28.06,28.07,34600.0,25.2254,25.2434,25.1716,25.1806,34600.0
2013-04-15 12:35:00,28.05,28.07,27.95,27.96,79400.0,25.1626,25.1806,25.0729,25.0819,79400.0
2013-04-15 12:40:00,27.96,28.0,27.9,28.0,19500.0,25.0819,25.1178,25.0281,25.1178,19500.0
2013-04-15 12:45:00,28.0,28.04,27.96,28.01,17100.0,25.1178,25.1536,25.0819,25.1267,17100.0
2013-04-15 12:50:00,28.03,28.06,27.95,27.97,11400.0,25.1447,25.1716,25.0729,25.0909,11400.0
2013-04-15 12:55:00,27.97,28.06,27.95,28.06,24200.0,25.0909,25.1716,25.0729,25.1716,24200.0
2013-04-15 13:00:00,28.07,28.13,28.05,28.1,29300.0,25.1806,25.2344,25.1626,25.2075,29300.0
2013-04-15 13:05:00,28.1,28.1,28.02,28.03,55400.0,25.2075,25.2075,25.1357,25.1447,55400.0
2013-04-15 13:10:00,28.02,28.11,28.02,28.1,44600.0,25.1357,25.2164,25.1357,25.2075,44600.0
2013-04-15 13:15:00,28.1,28.1,28.0,28.0,37200.0,25.2075,25.2075,25.1178,25.1178,37200.0
2013-04-15 13:20:00,28.0,28.0,27.97,28.0,24300.0,25.1178,25.1178,25.0909,25.1178,24300.0
2013-04-15 13:25:00,28.0,28.06,28.0,28.02,39000.0,25.1178,25.1716,25.1178,25.1357,39000.0
2013-04-15 13:30:00,28.02,28.06,28.0,28.05,39800.0,25.1357,25.1716,25.1178,25.1626,39800.0
2013-04-15 13:35:00,28.05,28.1,28.05,28.1,83800.0,25.1626,25.2075,25.1626,25.2075,83800.0
2013-04-15 13:40:00,28.09,28.09,28.04,28.05,58600.0,25.1985,25.1985,25.1536,25.1626,58600.0
2013-04-15 13:45:00,28.05,28.05,28.03,28.05,44700.0,25.1626,25.1626,25.1447,25.1626,44700.0
2013-04-15 13:50:00,28.05,28.05,28.03,28.05,22100.0,25.1626,25.1626,25.1447,25.1626,22100.0
2013-04-15 13:55:00,28.05,28.13,28.04,28.1,50800.0,25.1626,25.2344,25.1536,25.2075,50800.0
2013-04-15 14:00:00,28.11,28.11,28.03,28.03,32100.0,25.2164,25.2164,25.1447,25.1447,32100.0
2013-04-15 14:05:00,28.03,28.03,27.97,27.99,38400.0,25.1447,25.1447,25.0909,25.1088,38400.0
2013-04-15 14:10:00,27.99,27.99,27.93,27.94,34400.0,25.1088,25.1088,25.055,25.0639,34400.0
2013-04-15 14:15:00,27.95,27.95,27.89,27.91,34400.0,25.0729,25.0729,25.0191,25.037,34400.0
2013-04-15 14:20:00,27.92,27.95,27.89,27.92,56700.0,25.046,25.0729,25.0191,25.046,56700.0
2013-04-15 14:25:00,27.92,27.92,27.84,27.89,40200.0,25.046,25.046,24.9742,25.0191,40200.0
2013-04-15 14:30:00,27.89,27.93,27.87,27.88,36700.0,25.0191,25.055,25.0011,25.0101,36700.0
2013-04-15 14:35:00,27.88,27.94,27.87,27.89,37400.0,25.0101,25.0639,25.0011,25.0191,37400.0
2013-04-15 14:40:00,27.89,27.96,27.89,27.96,39300.0,25.0191,25.0819,25.0191,25.0819,39300.0
2013-04-15 14:45:00,27.97,28.0,27.96,27.97,54900.0,25.0909,25.1178,25.0819,25.0909,54900.0
2013-04-15 14:50:00,27.97,27.98,27.96,27.98,51500.0,25.0909,25.0998,25.0819,25.0998,51500.0
2013-04-15 14:55:00,27.98,27.99,27.85,27.87,107800.0,25.0998,25.1088,24.9832,25.0011,107800.0
2013-04-15 15:00:00,27.87,27.88,27.72,27.79,85400.0,25.0011,25.0101,24.8666,24.9294,85400.0
2013-04-15 15:05:00,27.78,27.78,27.67,27.73,53900.0,24.9204,24.9204,24.8217,24.8756,53900.0
2013-04-15 15:10:00,27.73,27.77,27.67,27.75,125400.0,24.8756,24.9114,24.8217,24.8935,125400.0
2013-04-15 15:15:00,27.76,27.84,27.75,27.76,129700.0,24.9025,24.9742,24.8935,24.9025,129700.0
2013-04-15 15:20:00,27.74,27.76,27.71,27.71,56100.0,24.8845,24.9025,24.8576,24.8576,56100.0
2013-04-15 15:25:00,27.71,27.72,27.68,27.69,45500.0,24.8576,24.8666,24.8307,24.8397,45500.0
2013-04-15 15:30:00,27.69,27.7,27.63,27.63,81600.0,24.8397,24.8486,24.7859,24.7859,81600.0
2013-04-15 15:35:00,27.63,27.66,27.55,27.66,129200.0,24.7859,24.8128,24.7141,24.8128,129200.0
2013-04-15 15:40:00,27.67,27.7,27.66,27.68,209900.0,24.8217,24.8486,24.8128,24.8307,209900.0
2013-04-15 15:45:00,27.68,27.69,27.57,27.58,440100.0,24.8307,24.8397,24.732,24.741,440100.0
2013-04-15 15:50:00,27.57,27.64,27.49,27.5,197800.0,24.732,24.7948,24.6603,24.6692,197800.0
2013-04-15 15:55:00,27.5,27.52,27.43,27.44,444100.0,24.6692,24.6872,24.6064,24.6154,444100.0
2013-04-16 09:30:00,27.95,27.97,27.66,27.74,131700.0,25.0729,25.0909,24.8128,24.8845,131700.0
2013-04-16 09:35:00,27.74,27.76,27.5,27.67,319100.0,24.8845,24.9025,24.6692,24.8217,319100.0
2013-04-16 09:40:00,27.67,27.7,27.51,27.63,266400.0,24.8217,24.8486,24.6782,24.7859,266400.0
2013-04-16 09:45:00,27.68,27.76,27.56,27.57,113800.0,24.8307,24.9025,24.7231,24.732,113800.0
2013-04-16 09:50:00,27.58,27.88,27.57,27.86,87900.0,24.741,25.0101,24.732,24.9922,87900.0
2013-04-16 09:55:00,27.86,27.91,27.71,27.73,88100.0,24.9922,25.037,24.8576,24.8756,88100.0
2013-04-16 10:00:00,27.72,27.79,27.71,27.78,46600.0,24.8666,24.9294,24.8576,24.9204,46600.0
2013-04-16 10:05:00,27.78,27.96,27.78,27.95,110500.0,24.9204,25.0819,24.9204,25.0729,110500.0
2013-04-16 10:10:00,27.95,28.0,27.81,27.84,97700.0,25.0729,25.1178,24.9473,24.9742,97700.0
2013-04-16 10:15:00,27.84,27.92,27.8,27.88,67300.0,24.9742,25.046,24.9384,25.0101,67300.0
2013-04-16 10:20:00,27.88,27.99,27.88,27.96,59100.0,25.0101,25.1088,25.0101,25.0819,59100.0
2013-04-16 10:25:00,27.96,27.99,27.85,27.85,50700.0,25.0819,25.1088,24.9832,24.9832,50700.0
2013-04-16 10:30:00,27.85,27.94,27.85,27.93,35600.0,24.9832,25.0639,24.9832,25.055,35600.0
2013-04-16 10:35:00,27.93,27.94,27.82,27.82,50000.0,25.055,25.0639,24.9563,24.9563,50000.0
2013-04-16 10:40:00,27.82,27.89,27.8,27.8,31500.0,24.9563,25.0191,24.9384,24.9384,31500.0
2013-04-16 10:45:00,27.81,27.82,27.71,27.77,27600.0,24.9473,24.9563,24.8576,24.9114,27600.0
2013-04-16 10:50:00,27.77,27.8,27.76,27.79,17100.0,24.9114,24.9384,24.9025,24.9294,17100.0
2013-04-16 10:55:00,27.8,27.81,27.76,27.78,25700.0,24.9384,24.9473,24.9025,24.9204,25700.0
2013-04-16 11:00:00,27.78,27.81,27.71,27.75,61100.0,24.9204,24.9473,24.8576,24.8935,61100.0
2013-04-16 11:05:00,27.74,27.76,27.67,27.75,34200.0,24.8845,24.9025,24.8217,24.8935,34200.0
2013-04-16 11:10:00,27.75,27.79,27.71,27.75,86900.0,24.8935,24.9294,24.8576,24.8935,86900.0
2013-04-16 11:15:00,27.75,27.78,27.71,27.74,54100.0,24.8935,24.9204,24.8576,24.8845,54100.0
2013-04-16 11:20:00,27.74,27.75,27.7,27.73,17800.0,24.8845,24.8935,24.8486,24.8756,17800.0
2013-04-16 11:25:00,27.73,27.73,27.68,27.71,11500.0,24.8756,24.8756,24.8307,24.8576,11500.0
2013-04-16 11:30:00,27.7,27.74,27.68,27.69,16300.0,24.8486,24.8845,24.8307,24.8397,16300.0
2013-04-16 11:35:00,27.7,27.78,27.7,27.74,64800.0,24.8486,24.9204,24.8486,24.8845,64800.0
2013-04-16 11:40:00,27.74,27.83,27.7,27.81,150400.0,24.8845,24.9653,24.8486,24.9473,150400.0
2013-04-16 11:45:00,27.82,27.88,27.8,27.88,194300.0,24.9563,25.0101,24.9384,25.0101,194300.0
2013-04-16 11:50:00,27.88,27.9,27.77,27.9,81000.0,25.0101,25.0281,24.9114,25.0281,81000.0
2013-04-16 11:55:00,27.9,27.9,27.76,27.85,63700.0,25.0281,25.0281,24.9025,24.9832,63700.0
2013-04-16 12:00:00,27.86,27.89,27.77,27.82,68900.0,24.9922,25.0191,24.9114,24.9563,68900.0
2013-04-16 12:05:00,27.81,27.82,27.76,27.77,23500.0,24.9473,24.9563,24.9025,24.9114,23500.0
2013-04-16 12:10:00,27.77,27.83,27.76,27.78,26000.0,24.9114,24.9653,24.9025,24.9204,26000.0
2013-04-16 12:15:00,27.78,27.84,27.77,27.78,27000.0,24.9204,24.9742,24.9114,24.9204,27000.0
2013-04-16 12:20:00,27.78,27.83,27.75,27.77,64700.0,24.9204,24.9653,24.8935,24.9114,64700.0
2013-04-16 12:25:00,27.77,27.88,27.76,27.88,48600.0,24.9114,25.0101,24.9025,25.0101,48600.0
2013-04-16 12:30:00,27.89,27.98,27.88,27.97,73100.0,25.0191,25.0998,25.0101,25.0909,73100.0
2013-04-16 12:35:00,27.97,28.0,27.97,27.98,31900.0,25.0909,25.1178,25.0909,25.0998,31900.0
2013-04-16 12:40:00,27.97,28.01,27.96,28.0,27100.0,25.0909,25.1267,25.0819,25.1178,27100.0
2013-04-16 12:45:00,27.99,28.13,27.98,28.12,44400.0,25.1088,25.2344,25.0998,25.2254,44400.0
2013-04-16 12:50:00,28.12,28.17,28.09,28.16,39300.0,25.2254,25.2703,25.1985,25.2613,39300.0
2013-04-16 12:55:00,28.16,28.27,28.16,28.26,28100.0,25.2613,25.36,25.2613,25.351,28100.0
2013-04-16 13:00:00,28.27,28.34,28.26,28.34,113800.0,25.36,25.4228,25.351,25.4228,113800.0
2013-04-16 13:05:00,28.34,28.44,28.34,28.43,53200.0,25.4228,25.5125,25.4228,25.5035,53200.0
2013-04-16 13:10:00,28.43,28.45,28.25,28.26,34100.0,25.5035,25.5214,25.342,25.351,34100.0
2013-04-16 13:15:00,28.25,28.31,28.24,28.28,44900.0,25.342,25.3959,25.3331,25.3689,44900.0
2013-04-16 13:20:00,28.29,28.39,28.28,28.36,19200.0,25.3779,25.4676,25.3689,25.4407,19200.0
2013-04-16 13:25:00,28.37,28.4,28.33,28.36,15700.0,25.4497,25.4766,25.4138,25.4407,15700.0
2013-04-16 13:30:00,28.36,28.42,28.36,28.37,15000.0,25.4407,25.4945,25.4407,25.4497,15000.0
2013-04-16 13:35:00,28.37,28.43,28.36,28.43,9200.0,25.4497,25.5035,25.4407,25.5035,9200.0
2013-04-16 13:40:00,28.42,28.42,28.39,28.4,14900.0,25.4945,25.4945,25.4676,25.4766,14900.0
2013-04-16 13:45:00,28.4,28.41,28.38,28.39,24900.0,25.4766,25.4856,25.4587,25.4676,24900.0
2013-04-16 13:50:00,28.38,28.47,28.38,28.45,54000.0,25.4587,25.5394,25.4587,25.5214,54000.0
2013-04-16 13:55:00,28.45,28.51,28.45,28.51,27000.0,25.5214,25.5753,25.5214,25.5753,27000.0
2013-04-16 14:00:00,28.5,28.59,28.49,28.59,39000.0,25.5663,25.647,25.5573,25.647,39000.0
2013-04-16 14:05:00,28.59,28.63,28.56,28.62,32900.0,25.647,25.6829,25.6201,25.6739,32900.0
2013-04-16 14:10:00,28.63,28.63,28.44,28.49,68100.0,25.6829,25.6829,25.5125,25.5573,68100.0
2013-04-16 14:15:00,28.48,28.48,28.44,28.45,16400.0,25.5484,25.5484,25.5125,25.5214,16400.0
2013-04-16 14:20:00,28.44,28.53,28.44,28.46,18100.0,25.5125,25.5932,25.5125,25.5304,18100.0
2013-04-16 14:25:00,28.45,28.47,28.44,28.46,16100.0,25.5214,25.5394,25.5125,25.5304,16100.0
2013-04-16 14:30:00,28.47,28.48,28.39,28.41,19500.0,25.5394,25.5484,25.4676,25.4856,19500.0
2013-04-16 14:35:00,28.41,28.41,28.3,28.31,30500.0,25.4856,25.4856,25.3869,25.3959,30500.0
2013-04-16 14:40:00,28.31,28.41,28.29,28.41,27400.0,25.3959,25.4856,25.3779,25.4856,27400.0
2013-04-16 14:45:00,28.42,28.47,28.39,28.45,43000.0,25.4945,25.5394,25.4676,25.5214,43000.0
2013-04-16 14:50:00,28.46,28.55,28.45,28.55,35000.0,25.5304,25.6112,25.5214,25.6112,35000.0
2013-04-16 14:55:00,28.54,28.55,28.46,28.48,58600.0,25.6022,25.6112,25.5304,25.5484,58600.0
2013-04-16 15:00:00,28.48,28.48,28.39,28.4,22300.0,25.5484,25.5484,25.4676,25.4766,22300.0
2013-04-16 15:05:00,28.4,28.46,28.39,28.45,30600.0,25.4766,25.5304,25.4676,25.5214,30600.0
2013-04-16 15:10:00,28.44,28.46,28.41,28.45,28400.0,25.5125,25.5304,25.4856,25.5214,28400.0
2013-04-16 15:15:00,28.45,28.5,28.44,28.46,28500.0,25.5214,25.5663,25.5125,25.5304,28500.0
2013-04-16 15:20:00,28.46,28.51,28.46,28.51,27200.0,25.5304,25.5753,25.5304,25.5753,27200.0
2013-04-16 15:25:00,28.51,28.55,28.5,28.53,36900.0,25.5753,25.6112,25.5663,25.5932,36900.0
2013-04-16 15:30:00,28.53,28.55,28.51,28.52,26100.0,25.5932,25.6112,25.5753,25.5842,26100.0
2013-04-16 15:35:00,28.52,28.55,28.5,28.52,49900.0,25.5842,25.6112,25.5663,25.5842,49900.0
2013-04-16 15:40:00,28.52,28.56,28.51,28.55,47800.0,25.5842,25.6201,25.5753,25.6112,47800.0
2013-04-16 15:45:00,28.55,28.57,28.51,28.55,58600.0,25.6112,25.6291,25.5753,25.6112,58600.0
2013-04-16 15:50:00,28.54,28.55,28.49,28.52,57400.0,25.6022,25.6112,25.5573,25.5842,57400.0
2013-04-16 15:55:00,28.52,28.59,28.51,28.58,139600.0,25.5842,25.647,25.5753,25.6381,139600.0
2013-04-17 09:30:00,28.0,28.23,27.7,27.71,61900.0,25.1178,25.3241,24.8486,24.8576,61900.0
2013-04-17 09:35:00,27.77,27.82,27.55,27.67,67800.0,24.9114,24.9563,24.7141,24.8217,67800.0
2013-04-17 09:40:00,27.67,27.68,27.27,27.31,58400.0,24.8217,24.8307,24.4629,24.4988,58400.0
2013-04-17 09:45:00,27.3,27.62,27.27,27.62,75600.0,24.4898,24.7769,24.4629,24.7769,75600.0
2013-04-17 09:50:00,27.59,27.6,27.49,27.55,101700.0,24.75,24.7589,24.6603,24.7141,101700.0
2013-04-17 09:55:00,27.58,27.71,27.55,27.67,119400.0,24.741,24.8576,24.7141,24.8217,119400.0
2013-04-17 10:00:00,27.66,27.77,27.66,27.7,65900.0,24.8128,24.9114,24.8128,24.8486,65900.0
2013-04-17 10:05:00,27.7,27.77,27.68,27.7,88900.0,24.8486,24.9114,24.8307,24.8486,88900.0
2013-04-17 10:10:00,27.7,27.73,27.56,27.56,67100.0,24.8486,24.8756,24.7231,24.7231,67100.0
2013-04-17 10:15:00,27.55,27.55,27.35,27.35,68400.0,24.7141,24.7141,24.5347,24.5347,68400.0
2013-04-17 10:20:00,27.34,27.35,27.24,27.28,38400.0,24.5257,24.5347,24.436,24.4719,38400.0
2013-04-17 10:25:00,27.29,27.29,27.26,27.28,13200.0,24.4809,24.4809,24.4539,24.4719,13200.0
2013-04-17 10:30:00,27.28,27.28,27.14,27.15,48200.0,24.4719,24.4719,24.3463,24.3553,48200.0
2013-04-17 10:35:00,27.17,27.18,27.12,27.14,35700.0,24.3732,24.3822,24.3284,24.3463,35700.0
2013-04-17 10:40:00,27.15,27.18,26.92,26.92,123600.0,24.3553,24.3822,24.1489,24.1489,123600.0
2013-04-17 10:45:00,26.92,27.05,26.8,26.8,81500.0,24.1489,24.2656,24.0413,24.0413,81500.0
2013-04-17 10:50:00,26.81,26.84,26.7,26.73,57100.0,24.0503,24.0772,23.9516,23.9785,57100.0
2013-04-17 10:55:00,26.72,26.73,26.48,26.5,129700.0,23.9695,23.9785,23.7542,23.7722,129700.0
2013-04-17 11:00:00,26.5,26.52,26.3,26.41,356400.0,23.7722,23.7901,23.5928,23.6914,356400.0
2013-04-17 11:05:00,26.41,26.57,26.34,26.45,239000.0,23.6914,23.835,23.6286,23.7273,239000.0
2013-04-17 11:10:00,26.45,26.45,26.32,26.42,96200.0,23.7273,23.7273,23.6107,23.7004,96200.0
2013-04-17 11:15:00,26.42,26.5,26.35,26.48,91400.0,23.7004,23.7722,23.6376,23.7542,91400.0
2013-04-17 11:20:00,26.49,26.77,26.49,26.64,107300.0,23.7632,24.0144,23.7632,23.8978,107300.0
2013-04-17 11:25:00,26.63,26.65,26.52,26.53,105700.0,23.8888,23.9067,23.7901,23.7991,105700.0
2013-04-17 11:30:00,26.52,26.53,26.45,26.46,26200.0,23.7901,23.7991,23.7273,23.7363,26200.0
2013-04-17 11:35:00,26.46,26.69,26.46,26.69,57200.0,23.7363,23.9426,23.7363,23.9426,57200.0
2013-04-17 11:40:00,26.7,26.84,26.68,26.84,100100.0,23.9516,24.0772,23.9336,24.0772,100100.0
2013-04-17 11:45:00,26.83,26.87,26.77,26.78,74900.0,24.0682,24.1041,24.0144,24.0233,74900.0
2013-04-17 11:50:00,26.77,26.9,26.77,26.87,126100.0,24.0144,24.131,24.0144,24.1041,126100.0
2013-04-17 11:55:00,26.86,26.89,26.77,26.81,204800.0,24.0951,24.122,24.0144,24.0503,204800.0
2013-04-17 12:00:00,26.8,26.91,26.78,26.87,110800.0,24.0413,24.14,24.0233,24.1041,110800.0
2013-04-17 12:05:00,26.88,26.91,26.83,26.83,50300.0,24.1131,24.14,24.0682,24.0682,50300.0
2013-04-17 12:10:00,26.83,26.85,26.71,26.71,56500.0,24.0682,24.0861,23.9606,23.9606,56500.0
2013-04-17 12:15:00,26.72,26.72,26.42,26.45,110100.0,23.9695,23.9695,23.7004,23.7273,110100.0
2013-04-17 12:20:00,26.45,26.64,26.35,26.61,101300.0,23.7273,23.8978,23.6376,23.8708,101300.0
2013-04-17 12:25:00,26.61,26.61,26.5,26.53,49000.0,23.8708,23.8708,23.7722,23.7991,49000.0
2013-04-17 12:30:00,26.53,26.63,26.51,26.62,28900.0,23.7991,23.8888,23.7811,23.8798,28900.0
2013-04-17 12:35:00,26.62,26.63,26.59,26.6,22100.0,23.8798,23.8888,23.8529,23.8619,22100.0
2013-04-17 12:40:00,26.6,26.69,26.6,26.61,57000.0,23.8619,23.9426,23.8619,23.8708,57000.0
2013-04-17 12:45:00,26.63,26.66,26.61,26.66,104700.0,23.8888,23.9157,23.8708,23.9157,104700.0
2013-04-17 12:50:00,26.65,26.78,26.64,26.72,48000.0,23.9067,24.0233,23.8978,23.9695,48000.0
2013-04-17 12:55:00,26.72,26.74,26.64,26.67,196900.0,23.9695,23.9875,23.8978,23.9247,196900.0
2013-04-17 13:00:00,26.66,26.67,26.6,26.66,46300.0,23.9157,23.9247,23.8619,23.9157,46300.0
2013-04-17 13:05:00,26.66,26.66,26.6,26.61,110700.0,23.9157,23.9157,23.8619,23.8708,110700.0
2013-04-17 13:10:00,26.6,26.66,26.59,26.65,33000.0,23.8619,23.9157,23.8529,23.9067,33000.0
2013-04-17 13:15:00,26.66,26.72,26.66,26.71,73300.0,23.9157,23.9695,23.9157,23.9606,73300.0
2013-04-17 13:20:00,26.7,26.71,26.67,26.68,20400.0,23.9516,23.9606,23.9247,23.9336,20400.0
2013-04-17 13:25:00,26.69,26.73,26.61,26.61,57500.0,23.9426,23.9785,23.8708,23.8708,57500.0
2013-04-17 13:30:00,26.61,26.62,26.53,26.54,15700.0,23.8708,23.8798,23.7991,23.8081,15700.0
2013-04-17 13:35:00,26.55,26.59,26.48,26.59,16000.0,23.817,23.8529,23.7542,23.8529,16000.0
2013-04-17 13:40:00,26.57,26.7,26.57,26.67,26700.0,23.835,23.9516,23.835,23.9247,26700.0
2013-04-17 13:45:00,26.67,26.83,26.65,26.83,214700.0,23.9247,24.0682,23.9067,24.0682,214700.0
2013-04-17 13:50:00,26.83,26.83,26.71,26.73,68100.0,24.0682,24.0682,23.9606,23.9785,68100.0
2013-04-17 13:55:00,26.73,26.78,26.68,26.78,29800.0,23.9785,24.0233,23.9336,24.0233,29800.0
2013-04-17 14:00:00,26.75,26.75,26.68,26.7,18500.0,23.9964,23.9964,23.9336,23.9516,18500.0
2013-04-17 14:05:00,26.73,26.8,26.69,26.69,21300.0,23.9785,24.0413,23.9426,23.9426,21300.0
2013-04-17 14:10:00,26.69,26.8,26.69,26.77,45800.0,23.9426,24.0413,23.9426,24.0144,45800.0
2013-04-17 14:15:00,26.77,26.81,26.75,26.77,35600.0,24.0144,24.0503,23.9964,24.0144,35600.0
2013-04-17 14:20:00,26.77,26.84,26.76,26.81,42100.0,24.0144,24.0772,24.0054,24.0503,42100.0
2013-04-17 14:25:00,26.81,26.93,26.77,26.92,80500.0,24.0503,24.1579,24.0144,24.1489,80500.0
2013-04-17 14:30:00,26.92,26.92,26.88,26.9,42900.0,24.1489,24.1489,24.1131,24.131,42900.0
2013-04-17 14:35:00,26.9,26.91,26.85,26.9,39400.0,24.131,24.14,24.0861,24.131,39400.0
2013-04-17 14:40:00,26.9,26.9,26.78,26.78,48600.0,24.131,24.131,24.0233,24.0233,48600.0
2013-04-17 14:45:00,26.78,26.86,26.76,26.78,47600.0,24.0233,24.0951,24.0054,24.0233,47600.0
2013-04-17 14:50:00,26.78,26.78,26.62,26.62,62600.0,24.0233,24.0233,23.8798,23.8798,62600.0
2013-04-17 14:55:00,26.61,26.68,26.59,26.66,54000.0,23.8708,23.9336,23.8529,23.9157,54000.0
2013-04-17 15:00:00,26.65,26.68,26.64,26.67,22300.0,23.9067,23.9336,23.8978,23.9247,22300.0
2013-04-17 15:05:00,26.67,26.7,26.61,26.64,36700.0,23.9247,23.9516,23.8708,23.8978,36700.0
2013-04-17 15:10:00,26.64,26.68,26.61,26.65,31600.0,23.8978,23.9336,23.8708,23.9067,31600.0
2013-04-17 15:15:00,26.65,26.73,26.65,26.72,53800.0,23.9067,23.9785,23.9067,23.9695,53800.0
2013-04-17 15:20:00,26.72,26.8,26.71,26.8,115000.0,23.9695,24.0413,23.9606,24.0413,115000.0
2013-04-17 15:25:00,26.79,26.8,26.72,26.73,77100.0,24.0323,24.0413,23.9695,23.9785,77100.0
2013-04-17 15:30:00,26.73,26.74,26.71,26.71,41900.0,23.9785,23.9875,23.9606,23.9606,41900.0
2013-04-17 15:35:00,26.72,26.75,26.61,26.66,116300.0,23.9695,23.9964,23.8708,23.9157,116300.0
2013-04-17 15:40:00,26.66,26.66,26.62,26.63,43900.0,23.9157,23.9157,23.8798,23.8888,43900.0
2013-04-17 15:45:00,26.64,26.67,26.61,26.66,90600.0,23.8978,23.9247,23.8708,23.9157,90600.0
2013-04-17 15:50:00,26.65,26.66,26.6,26.6,65000.0,23.9067,23.9157,23.8619,23.8619,65000.0
2013-04-17 15:55:00,26.6,26.63,26.55,26.57,218900.0,23.8619,23.8888,23.817,23.835,218900.0
2013-04-18 09:30:00,27.09,27.09,26.66,26.89,42500.0,24.3014,24.3014,23.9157,24.122,42500.0
2013-04-18 09:35:00,26.86,26.9,26.36,26.42,30300.0,24.0951,24.131,23.6466,23.7004,30300.0
2013-04-18 09:40:00,26.42,26.54,26.42,26.48,79300.0,23.7004,23.8081,23.7004,23.7542,79300.0
2013-04-18 09:45:00,26.47,26.53,26.38,26.45,44900.0,23.7453,23.7991,23.6645,23.7273,44900.0
2013-04-18 09:50:00,26.47,26.48,26.12,26.17,41100.0,23.7453,23.7542,23.4313,23.4761,41100.0
2013-04-18 09:55:00,26.18,26.19,25.96,25.98,271400.0,23.4851,23.4941,23.2878,23.3057,271400.0
2013-04-18 10:00:00,26.0,26.13,25.93,26.13,70800.0,23.3236,23.4403,23.2608,23.4403,70800.0
2013-04-18 10:05:00,26.14,26.18,25.96,26.04,65200.0,23.4492,23.4851,23.2878,23.3595,65200.0
2013-04-18 10:10:00,26.04,26.05,25.83,25.89,102200.0,23.3595,23.3685,23.1711,23.225,102200.0
2013-04-18 10:15:00,25.88,25.91,25.81,25.91,210000.0,23.216,23.2429,23.1532,23.2429,210000.0
2013-04-18 10:20:00,25.91,26.06,25.84,25.91,132300.0,23.2429,23.3775,23.1801,23.2429,132300.0
2013-04-18 10:25:00,25.91,25.99,25.73,25.99,101700.0,23.2429,23.3147,23.0814,23.3147,101700.0
2013-04-18 10:30:00,25.99,26.08,25.99,26.01,119600.0,23.3147,23.3954,23.3147,23.3326,119600.0
2013-04-18 10:35:00,26.01,26.27,26.0,26.17,82700.0,23.3326,23.5658,23.3236,23.4761,82700.0
2013-04-18 10:40:00,26.14,26.24,26.14,26.23,32200.0,23.4492,23.5389,23.4492,23.53,32200.0
2013-04-18 10:45:00,26.24,26.26,26.14,26.25,78500.0,23.5389,23.5569,23.4492,23.5479,78500.0
2013-04-18 10:50:00,26.26,26.48,26.26,26.48,22200.0,23.5569,23.7542,23.5569,23.7542,22200.0
2013-04-18 10:55:00,26.49,26.5,26.39,26.46,82300.0,23.7632,23.7722,23.6735,23.7363,82300.0
2013-04-18 11:00:00,26.44,26.44,26.35,26.37,49900.0,23.7183,23.7183,23.6376,23.6556,49900.0
2013-04-18 11:05:00,26.37,26.37,26.25,26.25,15000.0,23.6556,23.6556,23.5479,23.5479,15000.0
2013-04-18 11:10:00,26.25,26.26,26.22,26.24,56600.0,23.5479,23.5569,23.521,23.5389,56600.0
2013-04-18 11:15:00,26.24,26.25,26.17,26.17,20000.0,23.5389,23.5479,23.4761,23.4761,20000.0
2013-04-18 11:20:00,26.15,26.17,26.07,26.1,27700.0,23.4582,23.4761,23.3864,23.4133,27700.0
2013-04-18 11:25:00,26.09,26.13,26.03,26.06,22300.0,23.4044,23.4403,23.3506,23.3775,22300.0
2013-04-18 11:30:00,26.04,26.08,25.97,25.97,52100.0,23.3595,23.3954,23.2967,23.2967,52100.0
2013-04-18 11:35:00,26.0,26.14,25.94,25.95,70600.0,23.3236,23.4492,23.2698,23.2788,70600.0
2013-04-18 11:40:00,25.94,25.99,25.91,25.92,272200.0,23.2698,23.3147,23.2429,23.2519,272200.0
2013-04-18 11:45:00,25.91,25.99,25.85,25.97,86800.0,23.2429,23.3147,23.1891,23.2967,86800.0
2013-04-18 11:50:00,25.98,25.99,25.96,25.99,49400.0,23.3057,23.3147,23.2878,23.3147,49400.0
2013-04-18 11:55:00,25.99,26.0,25.94,25.99,44800.0,23.3147,23.3236,23.2698,23.3147,44800.0
2013-04-18 12:00:00,25.98,26.0,25.89,25.93,21500.0,23.3057,23.3236,23.225,23.2608,21500.0
2013-04-18 12:05:00,25.94,26.07,25.94,26.02,25800.0,23.2698,23.3864,23.2698,23.3416,25800.0
2013-04-18 12:10:00,26.02,26.11,26.02,26.1,14000.0,23.3416,23.4223,23.3416,23.4133,14000.0
2013-04-18 12:15:00,26.1,26.1,26.03,26.09,12400.0,23.4133,23.4133,23.3506,23.4044,12400.0
2013-04-18 12:20:00,26.09,26.11,26.07,26.09,14300.0,23.4044,23.4223,23.3864,23.4044,14300.0
2013-04-18 12:25:00,26.1,26.11,26.02,26.02,26000.0,23.4133,23.4223,23.3416,23.3416,26000.0
2013-04-18 12:30:00,26.01,26.1,25.97,26.09,34000.0,23.3326,23.4133,23.2967,23.4044,34000.0
2013-04-18 12:35:00,26.1,26.11,26.05,26.09,13100.0,23.4133,23.4223,23.3685,23.4044,13100.0
2013-04-18 12:40:00,26.1,26.11,26.08,26.1,14200.0,23.4133,23.4223,23.3954,23.4133,14200.0
2013-04-18 12:45:00,26.1,26.13,26.08,26.1,70000.0,23.4133,23.4403,23.3954,23.4133,70000.0
2013-04-18 12:50:00,26.14,26.22,26.13,26.15,27800.0,23.4492,23.521,23.4403,23.4582,27800.0
2013-04-18 12:55:00,26.15,26.2,26.15,26.2,26000.0,23.4582,23.5031,23.4582,23.5031,26000.0
2013-04-18 13:00:00,26.21,26.23,26.14,26.2,110800.0,23.512,23.53,23.4492,23.5031,110800.0
2013-04-18 13:05:00,26.22,26.22,26.15,26.18,29700.0,23.521,23.521,23.4582,23.4851,29700.0
2013-04-18 13:10:00,26.18,26.2,26.13,26.15,40500.0,23.4851,23.5031,23.4403,23.4582,40500.0
2013-04-18 13:15:00,26.16,26.21,26.14,26.14,29100.0,23.4672,23.512,23.4492,23.4492,29100.0
2013-04-18 13:20:00,26.15,26.21,26.15,26.19,14100.0,23.4582,23.512,23.4582,23.4941,14100.0
2013-04-18 13:25:00,26.2,26.27,26.19,26.25,20600.0,23.5031,23.5658,23.4941,23.5479,20600.0
2013-04-18 13:30:00,26.24,26.25,26.23,26.24,10800.0,23.5389,23.5479,23.53,23.5389,10800.0
2013-04-18 13:35:00,26.24,26.33,26.23,26.29,38900.0,23.5389,23.6197,23.53,23.5838,38900.0
2013-04-18 13:40:00,26.29,26.3,26.15,26.17,22000.0,23.5838,23.5928,23.4582,23.4761,22000.0
2013-04-18 13:45:00,26.18,26.19,26.15,26.19,16300.0,23.4851,23.4941,23.4582,23.4941,16300.0
2013-04-18 13:50:00,26.19,26.21,26.17,26.2,36300.0,23.4941,23.512,23.4761,23.5031,36300.0
2013-04-18 13:55:00,26.2,26.23,26.14,26.16,25600.0,23.5031,23.53,23.4492,23.4672,25600.0
2013-04-18 14:00:00,26.16,26.16,26.11,26.12,27500.0,23.4672,23.4672,23.4223,23.4313,27500.0
2013-04-18 14:05:00,26.12,26.13,26.03,26.04,24700.0,23.4313,23.4403,23.3506,23.3595,24700.0
2013-04-18 14:10:00,26.04,26.05,26.0,26.01,46800.0,23.3595,23.3685,23.3236,23.3326,46800.0
2013-04-18 14:15:00,26.02,26.03,25.85,25.91,49100.0,23.3416,23.3506,23.1891,23.2429,49100.0
2013-04-18 14:20:00,25.91,25.91,25.79,25.81,56000.0,23.2429,23.2429,23.1353,23.1532,56000.0
2013-04-18 14:25:00,25.81,25.88,25.8,25.87,48000.0,23.1532,23.216,23.1442,23.207,48000.0
2013-04-18 14:30:00,25.87,25.89,25.8,25.81,41300.0,23.207,23.225,23.1442,23.1532,41300.0
2013-04-18 14:35:00,25.81,25.88,25.78,25.78,40600.0,23.1532,23.216,23.1263,23.1263,40600.0
2013-04-18 14:40:00,25.77,25.77,25.67,25.68,81400.0,23.1173,23.1173,23.0276,23.0366,81400.0
2013-04-18 14:45:00,25.66,25.68,25.58,25.58,56400.0,23.0186,23.0366,22.9469,22.9469,56400.0
2013-04-18 14:50:00,25.59,25.69,25.58,25.63,63500.0,22.9558,23.0456,22.9469,22.9917,63500.0
2013-04-18 14:55:00,25.63,25.63,25.5,25.59,88200.0,22.9917,22.9917,22.8751,22.9558,88200.0
2013-04-18 15:00:00,25.6,25.67,25.55,25.63,119100.0,22.9648,23.0276,22.92,22.9917,119100.0
2013-04-18 15:05:00,25.64,25.68,25.62,25.68,81200.0,23.0007,23.0366,22.9828,23.0366,81200.0
2013-04-18 15:10:00,25.68,25.69,25.56,25.68,72800.0,23.0366,23.0456,22.9289,23.0366,72800.0
2013-04-18 15:15:00,25.67,25.68,25.58,25.62,53900.0,23.0276,23.0366,22.9469,22.9828,53900.0
2013-04-18 15:20:00,25.63,25.64,25.55,25.55,53000.0,22.9917,23.0007,22.92,22.92,53000.0
2013-04-18 15:25:00,25.55,25.58,25.48,25.52,67300.0,22.92,22.9469,22.8572,22.893,67300.0
2013-04-18 15:30:00,25.52,25.66,25.52,25.62,91800.0,22.893,23.0186,22.893,22.9828,91800.0
2013-04-18 15:35:00,25.6,25.61,25.48,25.51,104300.0,22.9648,22.9738,22.8572,22.8841,104300.0
2013-04-18 15:40:00,25.5,25.61,25.49,25.51,104600.0,22.8751,22.9738,22.8661,22.8841,104600.0
2013-04-18 15:45:00,25.51,25.51,25.45,25.46,194200.0,22.8841,22.8841,22.8303,22.8392,194200.0
2013-04-18 15:50:00,25.47,25.49,25.37,25.4,186200.0,22.8482,22.8661,22.7585,22.7854,186200.0
2013-04-18 15:55:00,25.39,25.47,25.39,25.41,259300.0,22.7764,22.8482,22.7764,22.7944,259300.0
2013-04-19 09:30:00,25.8,25.8,25.44,25.45,34800.0,23.1442,23.1442,22.8213,22.8303,34800.0
2013-04-19 09:35:00,25.54,25.55,25.38,25.4,31100.0,22.911,22.92,22.7675,22.7854,31100.0
2013-04-19 09:40:00,25.4,25.4,25.07,25.11,57600.0,22.7854,22.7854,22.4894,22.5253,57600.0
2013-04-19 09:45:00,25.09,25.22,25.06,25.06,62200.0,22.5073,22.6239,22.4804,22.4804,62200.0
2013-04-19 09:50:00,25.07,25.09,24.92,24.94,108100.0,22.4894,22.5073,22.3548,22.3728,108100.0
2013-04-19 09:55:00,24.92,24.96,24.85,24.89,119100.0,22.3548,22.3907,22.292,22.3279,119100.0
2013-04-19 10:00:00,24.89,25.05,24.81,25.01,338400.0,22.3279,22.4714,22.2561,22.4355,338400.0
2013-04-19 10:05:00,25.02,25.3,25.0,25.24,170000.0,22.4445,22.6957,22.4266,22.6419,170000.0
2013-04-19 10:10:00,25.24,25.26,25.1,25.14,153500.0,22.6419,22.6598,22.5163,22.5522,153500.0
2013-04-19 10:15:00,25.14,25.21,25.11,25.18,122800.0,22.5522,22.615,22.5253,22.588,122800.0
2013-04-19 10:20:00,25.18,25.2,25.09,25.14,82700.0,22.588,22.606,22.5073,22.5522,82700.0
2013-04-19 10:25:00,25.14,25.16,25.02,25.07,168500.0,22.5522,22.5701,22.4445,22.4894,168500.0
2013-04-19 10:30:00,25.09,25.16,25.07,25.16,50000.0,22.5073,22.5701,22.4894,22.5701,50000.0
2013-04-19 10:35:00,25.18,25.34,25.16,25.32,56000.0,22.588,22.7316,22.5701,22.7136,56000.0
2013-04-19 10:40:00,25.33,25.42,25.29,25.32,89500.0,22.7226,22.8033,22.6867,22.7136,89500.0
2013-04-19 10:45:00,25.31,25.42,25.3,25.39,52000.0,22.7047,22.8033,22.6957,22.7764,52000.0
2013-04-19 10:50:00,25.41,25.44,25.3,25.44,27600.0,22.7944,22.8213,22.6957,22.8213,27600.0
2013-04-19 10:55:00,25.46,25.47,25.35,25.37,39600.0,22.8392,22.8482,22.7405,22.7585,39600.0
2013-04-19 11:00:00,25.39,25.43,25.3,25.3,76600.0,22.7764,22.8123,22.6957,22.6957,76600.0
2013-04-19 11:05:00,25.3,25.41,25.28,25.4,59800.0,22.6957,22.7944,22.6778,22.7854,59800.0
2013-04-19 11:10:00,25.39,25.4,25.37,25.39,60800.0,22.7764,22.7854,22.7585,22.7764,60800.0
2013-04-19 11:15:00,25.39,25.41,25.35,25.35,46200.0,22.7764,22.7944,22.7405,22.7405,46200.0
2013-04-19 11:20:00,25.36,25.36,25.27,25.35,31100.0,22.7495,22.7495,22.6688,22.7405,31100.0
2013-04-19 11:25:00,25.35,25.36,25.19,25.19,26100.0,22.7405,22.7495,22.597,22.597,26100.0
2013-04-19 11:30:00,25.21,25.32,25.21,25.29,28200.0,22.615,22.7136,22.615,22.6867,28200.0
2013-04-19 11:35:00,25.3,25.39,25.29,25.29,37900.0,22.6957,22.7764,22.6867,22.6867,37900.0
2013-04-19 11:40:00,25.3,25.39,25.3,25.38,71200.0,22.6957,22.7764,22.6957,22.7675,71200.0
2013-04-19 11:45:00,25.37,25.4,25.35,25.37,48500.0,22.7585,22.7854,22.7405,22.7585,48500.0
2013-04-19 11:50:00,25.37,25.41,25.35,25.39,35000.0,22.7585,22.7944,22.7405,22.7764,35000.0
2013-04-19 11:55:00,25.39,25.4,25.33,25.35,26500.0,22.7764,22.7854,22.7226,22.7405,26500.0
2013-04-19 12:00:00,25.38,25.38,25.26,25.32,23800.0,22.7675,22.7675,22.6598,22.7136,23800.0
2013-04-19 12:05:00,25.36,25.37,25.22,25.26,25400.0,22.7495,22.7585,22.6239,22.6598,25400.0
2013-04-19 12:10:00,25.26,25.3,25.18,25.3,33500.0,22.6598,22.6957,22.588,22.6957,33500.0
2013-04-19 12:15:00,25.31,25.35,25.17,25.2,31500.0,22.7047,22.7405,22.5791,22.606,31500.0
2013-04-19 12:20:00,25.21,25.29,25.2,25.29,10900.0,22.615,22.6867,22.606,22.6867,10900.0
2013-04-19 12:25:00,25.28,25.29,25.26,25.28,15400.0,22.6778,22.6867,22.6598,22.6778,15400.0
2013-04-19 12:30:00,25.29,25.37,25.24,25.25,23900.0,22.6867,22.7585,22.6419,22.6508,23900.0
2013-04-19 12:35:00,25.27,25.29,25.25,25.26,13900.0,22.6688,22.6867,22.6508,22.6598,13900.0
2013-04-19 12:40:00,25.26,25.34,25.25,25.27,19500.0,22.6598,22.7316,22.6508,22.6688,19500.0
2013-04-19 12:45:00,25.26,25.26,25.11,25.12,19600.0,22.6598,22.6598,22.5253,22.5342,19600.0
2013-04-19 12:50:00,25.12,25.19,25.12,25.16,17500.0,22.5342,22.597,22.5342,22.5701,17500.0
2013-04-19 12:55:00,25.15,25.18,25.04,25.16,63400.0,22.5611,22.588,22.4625,22.5701,63400.0
2013-04-19 13:00:00,25.16,25.17,25.11,25.11,32200.0,22.5701,22.5791,22.5253,22.5253,32200.0
2013-04-19 13:05:00,25.11,25.15,25.08,25.15,18600.0,22.5253,22.5611,22.4983,22.5611,18600.0
2013-04-19 13:10:00,25.15,25.2,25.11,25.17,37300.0,22.5611,22.606,22.5253,22.5791,37300.0
2013-04-19 13:15:00,25.17,25.17,25.08,25.09,17700.0,22.5791,22.5791,22.4983,22.5073,17700.0
2013-04-19 13:20:00,25.09,25.17,25.08,25.12,30000.0,22.5073,22.5791,22.4983,22.5342,30000.0
2013-04-19 13:25:00,25.11,25.11,25.07,25.09,22000.0,22.5253,22.5253,22.4894,22.5073,22000.0
2013-04-19 13:30:00,25.1,25.13,25.02,25.04,47800.0,22.5163,22.5432,22.4445,22.4625,47800.0
2013-04-19 13:35:00,25.04,25.16,25.03,25.16,27700.0,22.4625,22.5701,22.4535,22.5701,27700.0
2013-04-19 13:40:00,25.17,25.21,25.05,25.06,43300.0,22.5791,22.615,22.4714,22.4804,43300.0
2013-04-19 13:45:00,25.07,25.09,24.96,24.97,85000.0,22.4894,22.5073,22.3907,22.3997,85000.0
2013-04-19 13:50:00,24.96,25.03,24.95,24.97,39700.0,22.3907,22.4535,22.3817,22.3997,39700.0
2013-04-19 13:55:00,24.98,25.02,24.98,24.99,31400.0,22.4086,22.4445,22.4086,22.4176,31400.0
2013-04-19 14:00:00,25.0,25.04,24.99,25.0,42300.0,22.4266,22.4625,22.4176,22.4266,42300.0
2013-04-19 14:05:00,24.99,25.02,24.96,25.0,62900.0,22.4176,22.4445,22.3907,22.4266,62900.0
2013-04-19 14:10:00,25.0,25.03,24.98,25.01,51700.0,22.4266,22.4535,22.4086,22.4355,51700.0
2013-04-19 14:15:00,25.01,25.03,24.99,25.01,45400.0,22.4355,22.4535,22.4176,22.4355,45400.0
2013-04-19 14:20:00,25.01,25.06,24.99,25.03,65400.0,22.4355,22.4804,22.4176,22.4535,65400.0
2013-04-19 14:25:00,25.02,25.19,25.02,25.18,70700.0,22.4445,22.597,22.4445,22.588,70700.0
2013-04-19 14:30:00,25.16,25.17,25.14,25.14,23800.0,22.5701,22.5791,22.5522,22.5522,23800.0
2013-04-19 14:35:00,25.15,25.16,25.05,25.06,38200.0,22.5611,22.5701,22.4714,22.4804,38200.0
2013-04-19 14:40:00,25.07,25.09,25.0,25.07,47000.0,22.4894,22.5073,22.4266,22.4894,47000.0
2013-04-19 14:45:00,25.08,25.13,24.99,25.03,33600.0,22.4983,22.5432,22.4176,22.4535,33600.0
2013-04-19 14:50:00,25.02,25.07,25.0,25.07,26700.0,22.4445,22.4894,22.4266,22.4894,26700.0
2013-04-19 14:55:00,25.07,25.07,25.0,25.01,37700.0,22.4894,22.4894,22.4266,22.4355,37700.0
2013-04-19 15:00:00,25.01,25.16,25.01,25.16,60200.0,22.4355,22.5701,22.4355,22.5701,60200.0
2013-04-19 15:05:00,25.16,25.21,25.15,25.21,42300.0,22.5701,22.615,22.5611,22.615,42300.0
2013-04-19 15:10:00,25.21,25.27,25.21,25.23,57600.0,22.615,22.6688,22.615,22.6329,57600.0
2013-04-19 15:15:00,25.23,25.28,25.21,25.24,55900.0,22.6329,22.6778,22.615,22.6419,55900.0
2013-04-19 15:20:00,25.24,25.28,25.21,25.26,96700.0,22.6419,22.6778,22.615,22.6598,96700.0
2013-04-19 15:25:00,25.26,25.32,25.22,25.24,48300.0,22.6598,22.7136,22.6239,22.6419,48300.0
2013-04-19 15:30:00,25.24,25.33,25.24,25.25,64300.0,22.6419,22.7226,22.6419,22.6508,64300.0
2013-04-19 15:35:00,25.24,25.33,25.24,25.3,84300.0,22.6419,22.7226,22.6419,22.6957,84300.0
2013-04-19 15:40:00,25.29,25.33,25.25,25.26,56900.0,22.6867,22.7226,22.6508,22.6598,56900.0
2013-04-19 15:45:00,25.27,25.31,25.25,25.29,102100.0,22.6688,22.7047,22.6508,22.6867,102100.0
2013-04-19 15:50:00,25.29,25.31,25.27,25.29,263800.0,22.6867,22.7047,22.6688,22.6867,263800.0
2013-04-19 15:55:00,25.29,25.3,25.21,25.29,303900.0,22.6867,22.6957,22.615,22.6867,303900.0
2013-04-22 09:30:00,25.24,25.28,25.0,25.24,43600.0,22.6419,22.6778,22.4266,22.6419,43600.0
2013-04-22 09:35:00,25.25,25.25,25.09,25.11,25000.0,22.6508,22.6508,22.5073,22.5253,25000.0
2013-04-22 09:40:00,25.11,25.16,24.98,25.0,33100.0,22.5253,22.5701,22.4086,22.4266,33100.0
2013-04-22 09:45:00,25.02,25.04,24.84,24.84,26800.0,22.4445,22.4625,22.283,22.283,26800.0
2013-04-22 09:50:00,24.85,25.0,24.8,24.9,45200.0,22.292,22.4266,22.2472,22.3369,45200.0
2013-04-22 09:55:00,24.89,24.9,24.8,24.84,40600.0,22.3279,22.3369,22.2472,22.283,40600.0
2013-04-22 10:00:00,24.85,24.87,24.75,24.86,56500.0,22.292,22.31,22.2023,22.301,56500.0
2013-04-22 10:05:00,24.86,24.89,24.76,24.76,78800.0,22.301,22.3279,22.2113,22.2113,78800.0
2013-04-22 10:10:00,24.77,24.78,24.66,24.73,38600.0,22.2203,22.2292,22.1216,22.1844,38600.0
2013-04-22 10:15:00,24.72,24.82,24.71,24.78,70800.0,22.1754,22.2651,22.1664,22.2292,70800.0
2013-04-22 10:20:00,24.79,24.83,24.73,24.79,26700.0,22.2382,22.2741,22.1844,22.2382,26700.0
2013-04-22 10:25:00,24.79,24.88,24.75,24.88,26300.0,22.2382,22.3189,22.2023,22.3189,26300.0
2013-04-22 10:30:00,24.87,24.98,24.78,24.88,36900.0,22.31,22.4086,22.2292,22.3189,36900.0
2013-04-22 10:35:00,24.88,25.1,24.87,25.06,53800.0,22.3189,22.5163,22.31,22.4804,53800.0
2013-04-22 10:40:00,25.05,25.09,25.0,25.04,45100.0,22.4714,22.5073,22.4266,22.4625,45100.0
2013-04-22 10:45:00,25.03,25.28,25.03,25.28,56100.0,22.4535,22.6778,22.4535,22.6778,56100.0
2013-04-22 10:50:00,25.29,25.29,25.19,25.2,25200.0,22.6867,22.6867,22.597,22.606,25200.0
2013-04-22 10:55:00,25.2,25.2,25.12,25.16,49000.0,22.606,22.606,22.5342,22.5701,49000.0
2013-04-22 11:00:00,25.19,25.25,25.16,25.2,25200.0,22.597,22.6508,22.5701,22.606,25200.0
2013-04-22 11:05:00,25.21,25.37,25.2,25.33,32400.0,22.615,22.7585,22.606,22.7226,32400.0
2013-04-22 11:10:00,25.35,25.37,25.26,25.26,29700.0,22.7405,22.7585,22.6598,22.6598,29700.0
2013-04-22 11:15:00,25.26,25.26,25.14,25.24,25700.0,22.6598,22.6598,22.5522,22.6419,25700.0
2013-04-22 11:20:00,25.24,25.25,25.21,25.24,22800.0,22.6419,22.6508,22.615,22.6419,22800.0
2013-04-22 11:25:00,25.24,25.29,25.22,25.27,37800.0,22.6419,22.6867,22.6239,22.6688,37800.0
2013-04-22 11:30:00,25.28,25.3,25.26,25.27,21100.0,22.6778,22.6957,22.6598,22.6688,21100.0
2013-04-22 11:35:00,25.28,25.39,25.28,25.39,10600.0,22.6778,22.7764,22.6778,22.7764,10600.0
2013-04-22 11:40:00,25.4,25.41,25.3,25.3,19600.0,22.7854,22.7944,22.6957,22.6957,19600.0
2013-04-22 11:45:00,25.28,25.28,25.25,25.25,16500.0,22.6778,22.6778,22.6508,22.6508,16500.0
2013-04-22 11:50:00,25.25,25.33,25.25,25.31,27500.0,22.6508,22.7226,22.6508,22.7047,27500.0
2013-04-22 11:55:00,25.32,25.35,25.28,25.3,38100.0,22.7136,22.7405,22.6778,22.6957,38100.0
2013-04-22 12:00:00,25.3,25.33,25.29,25.31,21600.0,22.6957,22.7226,22.6867,22.7047,21600.0
2013-04-22 12:05:00,25.32,25.32,25.26,25.27,137500.0,22.7136,22.7136,22.6598,22.6688,137500.0
2013-04-22 12:10:00,25.27,25.28,25.24,25.25,110700.0,22.6688,22.6778,22.6419,22.6508,110700.0
2013-04-22 12:15:00,25.26,25.3,25.25,25.29,50000.0,22.6598,22.6957,22.6508,22.6867,50000.0
2013-04-22 12:20:00,25.28,25.3,25.26,25.27,19800.0,22.6778,22.6957,22.6598,22.6688,19800.0
2013-04-22 12:25:00,25.27,25.38,25.26,25.37,29800.0,22.6688,22.7675,22.6598,22.7585,29800.0
2013-04-22 12:30:00,25.37,25.38,25.34,25.35,93900.0,22.7585,22.7675,22.7316,22.7405,93900.0
2013-04-22 12:35:00,25.35,25.47,25.34,25.4,105100.0,22.7405,22.8482,22.7316,22.7854,105100.0
2013-04-22 12:40:00,25.41,25.57,25.41,25.5,158300.0,22.7944,22.9379,22.7944,22.8751,158300.0
2013-04-22 12:45:00,25.51,25.58,25.49,25.51,57500.0,22.8841,22.9469,22.8661,22.8841,57500.0
2013-04-22 12:50:00,25.52,25.53,25.48,25.5,42800.0,22.893,22.902,22.8572,22.8751,42800.0
2013-04-22 12:55:00,25.5,25.52,25.48,25.49,33000.0,22.8751,22.893,22.8572,22.8661,33000.0
2013-04-22 13:00:00,25.5,25.5,25.46,25.48,70800.0,22.8751,22.8751,22.8392,22.8572,70800.0
2013-04-22 13:05:00,25.48,25.49,25.46,25.46,61000.0,22.8572,22.8661,22.8392,22.8392,61000.0
2013-04-22 13:10:00,25.47,25.52,25.47,25.51,37000.0,22.8482,22.893,22.8482,22.8841,37000.0
2013-04-22 13:15:00,25.52,25.62,25.51,25.59,27600.0,22.893,22.9828,22.8841,22.9558,27600.0
2013-04-22 13:20:00,25.59,25.63,25.59,25.63,68200.0,22.9558,22.9917,22.9558,22.9917,68200.0
2013-04-22 13:25:00,25.63,25.79,25.62,25.79,99200.0,22.9917,23.1353,22.9828,23.1353,99200.0
2013-04-22 13:30:00,25.77,25.8,25.67,25.71,77700.0,23.1173,23.1442,23.0276,23.0635,77700.0
2013-04-22 13:35:00,25.71,25.71,25.67,25.68,35500.0,23.0635,23.0635,23.0276,23.0366,35500.0
2013-04-22 13:40:00,25.68,25.68,25.64,25.66,132200.0,23.0366,23.0366,23.0007,23.0186,132200.0
2013-04-22 13:45:00,25.67,25.76,25.65,25.68,61300.0,23.0276,23.1083,23.0097,23.0366,61300.0
2013-04-22 13:50:00,25.68,25.87,25.68,25.85,80900.0,23.0366,23.207,23.0366,23.1891,80900.0
2013-04-22 13:55:00,25.85,25.93,25.82,25.92,140800.0,23.1891,23.2608,23.1622,23.2519,140800.0
2013-04-22 14:00:00,25.91,25.92,25.84,25.92,163100.0,23.2429,23.2519,23.1801,23.2519,163100.0
2013-04-22 14:05:00,25.92,26.04,25.9,25.9,172300.0,23.2519,23.3595,23.2339,23.2339,172300.0
2013-04-22 14:10:00,25.89,25.91,25.84,25.87,61100.0,23.225,23.2429,23.1801,23.207,61100.0
2013-04-22 14:15:00,25.87,25.89,25.84,25.86,105600.0,23.207,23.225,23.1801,23.1981,105600.0
2013-04-22 14:20:00,25.87,25.92,25.85,25.89,59800.0,23.207,23.2519,23.1891,23.225,59800.0
2013-04-22 14:25:00,25.89,25.93,25.88,25.88,29400.0,23.225,23.2608,23.216,23.216,29400.0
2013-04-22 14:30:00,25.89,25.92,25.88,25.92,68600.0,23.225,23.2519,23.216,23.2519,68600.0
2013-04-22 14:35:00,25.92,25.92,25.89,25.91,37900.0,23.2519,23.2519,23.225,23.2429,37900.0
2013-04-22 14:40:00,25.91,25.93,25.88,25.88,51800.0,23.2429,23.2608,23.216,23.216,51800.0
2013-04-22 14:45:00,25.89,25.95,25.89,25.91,64800.0,23.225,23.2788,23.225,23.2429,64800.0
2013-04-22 14:50:00,25.91,25.94,25.89,25.89,71800.0,23.2429,23.2698,23.225,23.225,71800.0
2013-04-22 14:55:00,25.89,25.91,25.86,25.87,118500.0,23.225,23.2429,23.1981,23.207,118500.0
2013-04-22 15:00:00,25.87,25.9,25.86,25.86,67400.0,23.207,23.2339,23.1981,23.1981,67400.0
2013-04-22 15:05:00,25.86,25.89,25.85,25.85,84300.0,23.1981,23.225,23.1891,23.1891,84300.0
2013-04-22 15:10:00,25.85,25.89,25.85,25.89,50600.0,23.1891,23.225,23.1891,23.225,50600.0
2013-04-22 15:15:00,25.88,25.89,25.83,25.83,91300.0,23.216,23.225,23.1711,23.1711,91300.0
2013-04-22 15:20:00,25.84,25.87,25.83,25.84,77600.0,23.1801,23.207,23.1711,23.1801,77600.0
2013-04-22 15:25:00,25.85,25.87,25.82,25.86,108700.0,23.1891,23.207,23.1622,23.1981,108700.0
2013-04-22 15:30:00,25.87,25.9,25.85,25.87,86800.0,23.207,23.2339,23.1891,23.207,86800.0
2013-04-22 15:35:00,25.87,25.88,25.81,25.82,160700.0,23.207,23.216,23.1532,23.1622,160700.0
2013-04-22 15:40:00,25.83,25.83,25.8,25.8,134800.0,23.1711,23.1711,23.1442,23.1442,134800.0
2013-04-22 15:45:00,25.8,25.83,25.77,25.79,404400.0,23.1442,23.1711,23.1173,23.1353,404400.0
2013-04-22 15:50:00,25.79,25.83,25.77,25.82,191100.0,23.1353,23.1711,23.1173,23.1622,191100.0
2013-04-22 15:55:00,25.83,25.94,25.73,25.75,530700.0,23.1711,23.2698,23.0814,23.0994,530700.0
2013-04-23 09:30:00,26.43,26.45,26.05,26.11,510900.0,23.7094,23.7273,23.3685,23.4223,510900.0
2013-04-23 09:35:00,26.1,26.21,26.0,26.01,389600.0,23.4133,23.512,23.3236,23.3326,389600.0
2013-04-23 09:40:00,26.01,26.36,25.95,26.32,414800.0,23.3326,23.6466,23.2788,23.6107,414800.0
2013-04-23 09:45:00,26.34,26.41,26.01,26.1,134500.0,23.6286,23.6914,23.3326,23.4133,134500.0
2013-04-23 09:50:00,26.11,26.15,25.46,25.73,343100.0,23.4223,23.4582,22.8392,23.0814,343100.0
2013-04-23 09:55:00,25.71,25.78,25.56,25.67,192500.0,23.0635,23.1263,22.9289,23.0276,192500.0
2013-04-23 10:00:00,25.68,25.71,25.6,25.63,91700.0,23.0366,23.0635,22.9648,22.9917,91700.0
2013-04-23 10:05:00,25.63,25.65,25.15,25.25,195500.0,22.9917,23.0097,22.5611,22.6508,195500.0
2013-04-23 10:10:00,25.25,25.26,24.87,25.16,360500.0,22.6508,22.6598,22.31,22.5701,360500.0
2013-04-23 10:15:00,25.16,25.45,25.01,25.24,164400.0,22.5701,22.8303,22.4355,22.6419,164400.0
2013-04-23 10:20:00,25.27,25.31,24.78,24.95,195300.0,22.6688,22.7047,22.2292,22.3817,195300.0
2013-04-23 10:25:00,24.95,25.04,24.82,24.98,201200.0,22.3817,22.4625,22.2651,22.4086,201200.0
2013-04-23 10:30:00,24.99,25.38,24.98,25.37,237500.0,22.4176,22.7675,22.4086,22.7585,237500.0
2013-04-23 10:35:00,25.37,25.45,25.17,25.29,392500.0,22.7585,22.8303,22.5791,22.6867,392500.0
2013-04-23 10:40:00,25.27,25.33,25.11,25.19,371500.0,22.6688,22.7226,22.5253,22.597,371500.0
2013-04-23 10:45:00,25.19,25.23,25.13,25.14,128500.0,22.597,22.6329,22.5432,22.5522,128500.0
2013-04-23 10:50:00,25.14,25.2,25.06,25.1,67400.0,22.5522,22.606,22.4804,22.5163,67400.0
2013-04-23 10:55:00,25.1,25.19,25.1,25.1,53800.0,22.5163,22.597,22.5163,22.5163,53800.0
2013-04-23 11:00:00,25.11,25.25,25.11,25.17,42900.0,22.5253,22.6508,22.5253,22.5791,42900.0
2013-04-23 11:05:00,25.16,25.34,25.11,25.22,262500.0,22.5701,22.7316,22.5253,22.6239,262500.0
2013-04-23 11:10:00,25.23,25.44,25.23,25.41,117100.0,22.6329,22.8213,22.6329,22.7944,117100.0
2013-04-23 11:15:00,25.41,25.56,25.41,25.54,137600.0,22.7944,22.9289,22.7944,22.911,137600.0
2013-04-23 11:20:00,25.55,25.61,25.54,25.55,81900.0,22.92,22.9738,22.911,22.92,81900.0
2013-04-23 11:25:00,25.55,25.62,25.54,25.6,191500.0,22.92,22.9828,22.911,22.9648,191500.0
2013-04-23 11:30:00,25.6,25.71,25.59,25.7,88200.0,22.9648,23.0635,22.9558,23.0545,88200.0
2013-04-23 11:35:00,25.7,25.8,25.66,25.73,129100.0,23.0545,23.1442,23.0186,23.0814,129100.0
2013-04-23 11:40:00,25.72,25.74,25.64,25.7,148100.0,23.0725,23.0904,23.0007,23.0545,148100.0
2013-04-23 11:45:00,25.7,25.89,25.67,25.88,157100.0,23.0545,23.225,23.0276,23.216,157100.0
2013-04-23 11:50:00,25.89,26.04,25.48,26.01,271800.0,23.225,23.3595,22.8572,23.3326,271800.0
2013-04-23 11:55:00,26.02,26.07,26.0,26.02,193600.0,23.3416,23.3864,23.3236,23.3416,193600.0
2013-04-23 12:00:00,26.02,26.08,25.73,26.08,242700.0,23.3416,23.3954,23.0814,23.3954,242700.0
2013-04-23 12:05:00,26.07,26.1,25.99,26.06,89000.0,23.3864,23.4133,23.3147,23.3775,89000.0
2013-04-23 12:10:00,26.05,26.25,26.05,26.24,105800.0,23.3685,23.5479,23.3685,23.5389,105800.0
2013-04-23 12:15:00,26.24,26.35,26.22,26.28,202600.0,23.5389,23.6376,23.521,23.5748,202600.0
2013-04-23 12:20:00,26.28,26.3,26.26,26.3,57300.0,23.5748,23.5928,23.5569,23.5928,57300.0
2013-04-23 12:25:00,26.3,26.45,26.3,26.43,92900.0,23.5928,23.7273,23.5928,23.7094,92900.0
2013-04-23 12:30:00,26.42,26.5,26.28,26.5,91200.0,23.7004,23.7722,23.5748,23.7722,91200.0
2013-04-23 12:35:00,26.5,26.5,26.34,26.42,83900.0,23.7722,23.7722,23.6286,23.7004,83900.0
2013-04-23 12:40:00,26.43,26.57,26.43,26.57,255800.0,23.7094,23.835,23.7094,23.835,255800.0
2013-04-23 12:45:00,26.58,26.73,26.18,26.55,412600.0,23.8439,23.9785,23.4851,23.817,412600.0
2013-04-23 12:50:00,26.55,26.66,26.49,26.6,121800.0,23.817,23.9157,23.7632,23.8619,121800.0
2013-04-23 12:55:00,26.59,26.71,26.57,26.67,89500.0,23.8529,23.9606,23.835,23.9247,89500.0
2013-04-23 13:00:00,26.69,26.96,26.69,26.9,214300.0,23.9426,24.1848,23.9426,24.131,214300.0
2013-04-23 13:05:00,26.9,27.03,26.56,26.58,212400.0,24.131,24.2476,23.826,23.8439,212400.0
2013-04-23 13:10:00,26.54,27.03,26.36,26.95,239200.0,23.8081,24.2476,23.6466,24.1758,239200.0
2013-04-23 13:15:00,26.89,26.96,26.75,26.86,103600.0,24.122,24.1848,23.9964,24.0951,103600.0
2013-04-23 13:20:00,26.83,26.89,26.75,26.77,81500.0,24.0682,24.122,23.9964,24.0144,81500.0
2013-04-23 13:25:00,26.75,26.78,26.63,26.67,65700.0,23.9964,24.0233,23.8888,23.9247,65700.0
2013-04-23 13:30:00,26.65,26.69,26.55,26.57,64000.0,23.9067,23.9426,23.817,23.835,64000.0
2013-04-23 13:35:00,26.57,26.59,26.52,26.53,34100.0,23.835,23.8529,23.7901,23.7991,34100.0
2013-04-23 13:40:00,26.54,26.64,26.54,26.62,73300.0,23.8081,23.8978,23.8081,23.8798,73300.0
2013-04-23 13:45:00,26.64,26.73,26.58,26.7,73100.0,23.8978,23.9785,23.8439,23.9516,73100.0
2013-04-23 13:50:00,26.68,26.72,26.61,26.64,49000.0,23.9336,23.9695,23.8708,23.8978,49000.0
2013-04-23 13:55:00,26.64,26.64,26.49,26.49,63600.0,23.8978,23.8978,23.7632,23.7632,63600.0
2013-04-23 14:00:00,26.48,26.54,26.44,26.52,71500.0,23.7542,23.8081,23.7183,23.7901,71500.0
2013-04-23 14:05:00,26.52,26.67,26.52,26.67,30600.0,23.7901,23.9247,23.7901,23.9247,30600.0
2013-04-23 14:10:00,26.67,26.71,26.62,26.62,49000.0,23.9247,23.9606,23.8798,23.8798,49000.0
2013-04-23 14:15:00,26.61,26.62,26.55,26.55,68000.0,23.8708,23.8798,23.817,23.817,68000.0
2013-04-23 14:20:00,26.54,26.55,26.47,26.54,113000.0,23.8081,23.817,23.7453,23.8081,113000.0
2013-04-23 14:25:00,26.55,26.64,26.51,26.51,79200.0,23.817,23.8978,23.7811,23.7811,79200.0
2013-04-23 14:30:00,26.51,26.58,26.49,26.53,48600.0,23.7811,23.8439,23.7632,23.7991,48600.0
2013-04-23 14:35:00,26.53,26.53,26.44,26.5,70700.0,23.7991,23.7991,23.7183,23.7722,70700.0
2013-04-23 14:40:00,26.5,26.6,26.48,26.54,81100.0,23.7722,23.8619,23.7542,23.8081,81100.0
2013-04-23 14:45:00,26.54,26.73,26.54,26.73,111200.0,23.8081,23.9785,23.8081,23.9785,111200.0
2013-04-23 14:50:00,26.73,26.82,26.7,26.7,58400.0,23.9785,24.0592,23.9516,23.9516,58400.0
2013-04-23 14:55:00,26.7,26.79,26.66,26.7,81900.0,23.9516,24.0323,23.9157,23.9516,81900.0
2013-04-23 15:00:00,26.7,26.71,26.63,26.71,84400.0,23.9516,23.9606,23.8888,23.9606,84400.0
2013-04-23 15:05:00,26.71,26.75,26.68,26.69,100900.0,23.9606,23.9964,23.9336,23.9426,100900.0
2013-04-23 15:10:00,26.7,26.71,26.67,26.67,59500.0,23.9516,23.9606,23.9247,23.9247,59500.0
2013-04-23 15:15:00,26.67,26.68,26.59,26.59,68400.0,23.9247,23.9336,23.8529,23.8529,68400.0
2013-04-23 15:20:00,26.59,26.69,26.59,26.64,119300.0,23.8529,23.9426,23.8529,23.8978,119300.0
2013-04-23 15:25:00,26.63,26.7,26.63,26.69,52400.0,23.8888,23.9516,23.8888,23.9426,52400.0
2013-04-23 15:30:00,26.69,26.75,26.67,26.73,71300.0,23.9426,23.9964,23.9247,23.9785,71300.0
2013-04-23 15:35:00,26.73,26.77,26.72,26.74,73600.0,23.9785,24.0144,23.9695,23.9875,73600.0
2013-04-23 15:40:00,26.74,26.75,26.66,26.71,167900.0,23.9875,23.9964,23.9157,23.9606,167900.0
2013-04-23 15:45:00,26.71,26.81,26.69,26.79,143400.0,23.9606,24.0503,23.9426,24.0323,143400.0
2013-04-23 15:50:00,26.79,26.84,26.77,26.79,221500.0,24.0323,24.0772,24.0144,24.0323,221500.0
2013-04-23 15:55:00,26.8,26.8,26.68,26.75,341000.0,24.0413,24.0413,23.9336,23.9964,341000.0
2013-04-24 09:30:00,26.81,27.0,26.71,26.76,71500.0,24.0503,24.2207,23.9606,24.0054,71500.0
2013-04-24 09:35:00,26.77,26.81,26.77,26.81,38000.0,24.0144,24.0503,24.0144,24.0503,38000.0
2013-04-24 09:40:00,26.81,26.98,26.78,26.98,131700.0,24.0503,24.2028,24.0233,24.2028,131700.0
2013-04-24 09:45:00,26.98,27.11,26.98,27.02,158100.0,24.2028,24.3194,24.2028,24.2386,158100.0
2013-04-24 09:50:00,27.0,27.06,26.97,27.02,59100.0,24.2207,24.2745,24.1938,24.2386,59100.0
2013-04-24 09:55:00,27.04,27.04,26.91,26.98,191700.0,24.2566,24.2566,24.14,24.2028,191700.0
2013-04-24 10:00:00,26.99,26.99,26.81,26.83,28900.0,24.2117,24.2117,24.0503,24.0682,28900.0
2013-04-24 10:05:00,26.81,26.81,26.66,26.67,30000.0,24.0503,24.0503,23.9157,23.9247,30000.0
2013-04-24 10:10:00,26.67,26.68,26.49,26.49,43700.0,23.9247,23.9336,23.7632,23.7632,43700.0
2013-04-24 10:15:00,26.49,26.58,26.44,26.45,42700.0,23.7632,23.8439,23.7183,23.7273,42700.0
2013-04-24 10:20:00,26.45,26.51,26.34,26.4,81100.0,23.7273,23.7811,23.6286,23.6825,81100.0
2013-04-24 10:25:00,26.4,26.4,26.31,26.35,33100.0,23.6825,23.6825,23.6017,23.6376,33100.0
2013-04-24 10:30:00,26.36,26.41,26.33,26.35,76300.0,23.6466,23.6914,23.6197,23.6376,76300.0
2013-04-24 10:35:00,26.35,26.36,26.26,26.27,44700.0,23.6376,23.6466,23.5569,23.5658,44700.0
2013-04-24 10:40:00,26.27,26.34,26.24,26.27,106200.0,23.5658,23.6286,23.5389,23.5658,106200.0
2013-04-24 10:45:00,26.26,26.37,26.26,26.35,64100.0,23.5569,23.6556,23.5569,23.6376,64100.0
2013-04-24 10:50:00,26.36,26.55,26.35,26.55,212400.0,23.6466,23.817,23.6376,23.817,212400.0
2013-04-24 10:55:00,26.54,26.58,26.5,26.52,41200.0,23.8081,23.8439,23.7722,23.7901,41200.0
2013-04-24 11:00:00,26.52,26.52,26.31,26.34,42200.0,23.7901,23.7901,23.6017,23.6286,42200.0
2013-04-24 11:05:00,26.32,26.38,26.32,26.35,45200.0,23.6107,23.6645,23.6107,23.6376,45200.0
2013-04-24 11:10:00,26.35,26.47,26.34,26.47,62900.0,23.6376,23.7453,23.6286,23.7453,62900.0
2013-04-24 11:15:00,26.46,26.52,26.45,26.49,24400.0,23.7363,23.7901,23.7273,23.7632,24400.0
2013-04-24 11:20:00,26.5,26.55,26.5,26.53,28900.0,23.7722,23.817,23.7722,23.7991,28900.0
2013-04-24 11:25:00,26.53,26.54,26.49,26.5,50100.0,23.7991,23.8081,23.7632,23.7722,50100.0
2013-04-24 11:30:00,26.49,26.51,26.47,26.49,128800.0,23.7632,23.7811,23.7453,23.7632,128800.0
2013-04-24 11:35:00,26.5,26.51,26.47,26.5,38200.0,23.7722,23.7811,23.7453,23.7722,38200.0
2013-04-24 11:40:00,26.5,26.56,26.5,26.55,23700.0,23.7722,23.826,23.7722,23.817,23700.0
2013-04-24 11:45:00,26.55,26.66,26.54,26.65,245900.0,23.817,23.9157,23.8081,23.9067,245900.0
2013-04-24 11:50:00,26.66,26.76,26.66,26.75,52600.0,23.9157,24.0054,23.9157,23.9964,52600.0
2013-04-24 11:55:00,26.75,26.75,26.72,26.72,17700.0,23.9964,23.9964,23.9695,23.9695,17700.0
2013-04-24 12:00:00,26.73,26.73,26.68,26.68,29300.0,23.9785,23.9785,23.9336,23.9336,29300.0
2013-04-24 12:05:00,26.68,26.71,26.68,26.7,29700.0,23.9336,23.9606,23.9336,23.9516,29700.0
2013-04-24 12:10:00,26.69,26.73,26.6,26.72,85400.0,23.9426,23.9785,23.8619,23.9695,85400.0
2013-04-24 12:15:00,26.72,26.79,26.71,26.75,66900.0,23.9695,24.0323,23.9606,23.9964,66900.0
2013-04-24 12:20:00,26.75,26.81,26.75,26.8,33300.0,23.9964,24.0503,23.9964,24.0413,33300.0
2013-04-24 12:25:00,26.81,26.81,26.76,26.8,10200.0,24.0503,24.0503,24.0054,24.0413,10200.0
2013-04-24 12:30:00,26.79,26.82,26.77,26.78,17800.0,24.0323,24.0592,24.0144,24.0233,17800.0
2013-04-24 12:35:00,26.79,26.85,26.75,26.81,46100.0,24.0323,24.0861,23.9964,24.0503,46100.0
2013-04-24 12:40:00,26.81,26.84,26.76,26.81,23700.0,24.0503,24.0772,24.0054,24.0503,23700.0
2013-04-24 12:45:00,26.82,26.85,26.79,26.85,20600.0,24.0592,24.0861,24.0323,24.0861,20600.0
2013-04-24 12:50:00,26.85,26.85,26.75,26.76,27500.0,24.0861,24.0861,23.9964,24.0054,27500.0
2013-04-24 12:55:00,26.75,26.81,26.75,26.8,56300.0,23.9964,24.0503,23.9964,24.0413,56300.0
2013-04-24 13:00:00,26.8,26.81,26.78,26.78,13900.0,24.0413,24.0503,24.0233,24.0233,13900.0
2013-04-24 13:05:00,26.78,26.79,26.7,26.79,38400.0,24.0233,24.0323,23.9516,24.0323,38400.0
2013-04-24 13:10:00,26.8,26.82,26.78,26.79,21600.0,24.0413,24.0592,24.0233,24.0323,21600.0
2013-04-24 13:15:00,26.8,26.82,26.78,26.81,32700.0,24.0413,24.0592,24.0233,24.0503,32700.0
2013-04-24 13:20:00,26.8,26.82,26.79,26.81,22000.0,24.0413,24.0592,24.0323,24.0503,22000.0
2013-04-24 13:25:00,26.81,26.81,26.75,26.8,18900.0,24.0503,24.0503,23.9964,24.0413,18900.0
2013-04-24 13:30:00,26.8,26.81,26.75,26.81,15500.0,24.0413,24.0503,23.9964,24.0503,15500.0
2013-04-24 13:35:00,26.81,26.81,26.77,26.8,16200.0,24.0503,24.0503,24.0144,24.0413,16200.0
2013-04-24 13:40:00,26.8,26.8,26.75,26.8,17500.0,24.0413,24.0413,23.9964,24.0413,17500.0
2013-04-24 13:45:00,26.79,26.8,26.73,26.74,25700.0,24.0323,24.0413,23.9785,23.9875,25700.0
2013-04-24 13:50:00,26.74,26.74,26.67,26.7,74200.0,23.9875,23.9875,23.9247,23.9516,74200.0
2013-04-24 13:55:00,26.7,26.71,26.68,26.69,29000.0,23.9516,23.9606,23.9336,23.9426,29000.0
2013-04-24 14:00:00,26.7,26.74,26.7,26.73,71000.0,23.9516,23.9875,23.9516,23.9785,71000.0
2013-04-24 14:05:00,26.73,26.84,26.7,26.8,67900.0,23.9785,24.0772,23.9516,24.0413,67900.0
2013-04-24 14:10:00,26.79,26.88,26.79,26.8,49700.0,24.0323,24.1131,24.0323,24.0413,49700.0
2013-04-24 14:15:00,26.82,26.84,26.8,26.84,21800.0,24.0592,24.0772,24.0413,24.0772,21800.0
2013-04-24 14:20:00,26.85,26.88,26.8,26.88,138900.0,24.0861,24.1131,24.0413,24.1131,138900.0
2013-04-24 14:25:00,26.88,26.9,26.86,26.9,23000.0,24.1131,24.131,24.0951,24.131,23000.0
2013-04-24 14:30:00,26.9,26.93,26.87,26.88,37200.0,24.131,24.1579,24.1041,24.1131,37200.0
2013-04-24 14:35:00,26.87,26.88,26.86,26.88,16300.0,24.1041,24.1131,24.0951,24.1131,16300.0
2013-04-24 14:40:00,26.88,26.91,26.87,26.89,22500.0,24.1131,24.14,24.1041,24.122,22500.0
2013-04-24 14:45:00,26.89,26.93,26.86,26.89,21900.0,24.122,24.1579,24.0951,24.122,21900.0
2013-04-24 14:50:00,26.89,26.91,26.86,26.87,18700.0,24.122,24.14,24.0951,24.1041,18700.0
2013-04-24 14:55:00,26.86,27.0,26.86,26.99,34800.0,24.0951,24.2207,24.0951,24.2117,34800.0
2013-04-24 15:00:00,26.99,27.05,26.99,27.03,59300.0,24.2117,24.2656,24.2117,24.2476,59300.0
2013-04-24 15:05:00,27.03,27.15,27.01,27.15,77900.0,24.2476,24.3553,24.2297,24.3553,77900.0
2013-04-24 15:10:00,27.14,27.15,27.07,27.12,85500.0,24.3463,24.3553,24.2835,24.3284,85500.0
2013-04-24 15:15:00,27.11,27.15,27.06,27.1,91900.0,24.3194,24.3553,24.2745,24.3104,91900.0
2013-04-24 15:20:00,27.1,27.16,27.09,27.11,116800.0,24.3104,24.3642,24.3014,24.3194,116800.0
2013-04-24 15:25:00,27.12,27.23,27.11,27.19,111400.0,24.3284,24.427,24.3194,24.3911,111400.0
2013-04-24 15:30:00,27.19,27.19,27.12,27.18,63300.0,24.3911,24.3911,24.3284,24.3822,63300.0
2013-04-24 15:35:00,27.19,27.24,27.14,27.23,99800.0,24.3911,24.436,24.3463,24.427,99800.0
2013-04-24 15:40:00,27.22,27.25,27.19,27.22,129600.0,24.4181,24.445,24.3911,24.4181,129600.0
2013-04-24 15:45:00,27.21,27.21,27.13,27.2,85500.0,24.4091,24.4091,24.3373,24.4001,85500.0
2013-04-24 15:50:00,27.2,27.23,27.16,27.17,105900.0,24.4001,24.427,24.3642,24.3732,105900.0
2013-04-24 15:55:00,27.17,27.18,27.12,27.13,236600.0,24.3732,24.3822,24.3284,24.3373,236600.0
2013-04-25 09:30:00,27.17,27.41,27.15,27.18,258700.0,24.3732,24.5885,24.3553,24.3822,258700.0
2013-04-25 09:35:00,27.17,27.24,27.12,27.21,144500.0,24.3732,24.436,24.3284,24.4091,144500.0
2013-04-25 09:40:00,27.2,27.34,27.19,27.33,99600.0,24.4001,24.5257,24.3911,24.5167,99600.0
2013-04-25 09:45:00,27.34,27.51,27.29,27.47,104900.0,24.5257,24.6782,24.4809,24.6423,104900.0
2013-04-25 09:50:00,27.47,27.58,27.42,27.42,61100.0,24.6423,24.741,24.5975,24.5975,61100.0
2013-04-25 09:55:00,27.42,27.52,27.4,27.43,35800.0,24.5975,24.6872,24.5795,24.6064,35800.0
2013-04-25 10:00:00,27.42,27.75,27.41,27.5,441400.0,24.5975,24.8935,24.5885,24.6692,441400.0
2013-04-25 10:05:00,27.52,27.53,27.37,27.45,99100.0,24.6872,24.6961,24.5526,24.6244,99100.0
2013-04-25 10:10:00,27.45,27.46,27.39,27.42,119600.0,24.6244,24.6334,24.5706,24.5975,119600.0
2013-04-25 10:15:00,27.43,27.46,27.41,27.44,34100.0,24.6064,24.6334,24.5885,24.6154,34100.0
2013-04-25 10:20:00,27.44,27.53,27.44,27.5,42200.0,24.6154,24.6961,24.6154,24.6692,42200.0
2013-04-25 10:25:00,27.52,27.6,27.47,27.55,82300.0,24.6872,24.7589,24.6423,24.7141,82300.0
2013-04-25 10:30:00,27.55,27.56,27.42,27.43,27600.0,24.7141,24.7231,24.5975,24.6064,27600.0
2013-04-25 10:35:00,27.43,27.49,27.42,27.45,29400.0,24.6064,24.6603,24.5975,24.6244,29400.0
2013-04-25 10:40:00,27.45,27.48,27.44,27.45,29100.0,24.6244,24.6513,24.6154,24.6244,29100.0
2013-04-25 10:45:00,27.45,27.45,27.38,27.41,34000.0,24.6244,24.6244,24.5616,24.5885,34000.0
2013-04-25 10:50:00,27.41,27.45,27.4,27.41,27300.0,24.5885,24.6244,24.5795,24.5885,27300.0
2013-04-25 10:55:00,27.41,27.43,27.39,27.4,73700.0,24.5885,24.6064,24.5706,24.5795,73700.0
2013-04-25 11:00:00,27.41,27.45,27.4,27.4,26200.0,24.5885,24.6244,24.5795,24.5795,26200.0
2013-04-25 11:05:00,27.4,27.42,27.39,27.4,16800.0,24.5795,24.5975,24.5706,24.5795,16800.0
2013-04-25 11:10:00,27.42,27.42,27.34,27.38,36400.0,24.5975,24.5975,24.5257,24.5616,36400.0
2013-04-25 11:15:00,27.39,27.42,27.37,27.37,24500.0,24.5706,24.5975,24.5526,24.5526,24500.0
2013-04-25 11:20:00,27.38,27.46,27.36,27.45,44600.0,24.5616,24.6334,24.5436,24.6244,44600.0
2013-04-25 11:25:00,27.45,27.49,27.44,27.46,27800.0,24.6244,24.6603,24.6154,24.6334,27800.0
2013-04-25 11:30:00,27.46,27.48,27.43,27.45,31700.0,24.6334,24.6513,24.6064,24.6244,31700.0
2013-04-25 11:35:00,27.47,27.53,27.44,27.52,86100.0,24.6423,24.6961,24.6154,24.6872,86100.0
2013-04-25 11:40:00,27.53,27.62,27.52,27.61,48000.0,24.6961,24.7769,24.6872,24.7679,48000.0
2013-04-25 11:45:00,27.62,27.71,27.59,27.59,63000.0,24.7769,24.8576,24.75,24.75,63000.0
2013-04-25 11:50:00,27.58,27.67,27.58,27.66,49500.0,24.741,24.8217,24.741,24.8128,49500.0
2013-04-25 11:55:00,27.66,27.68,27.58,27.66,38200.0,24.8128,24.8307,24.741,24.8128,38200.0
2013-04-25 12:00:00,27.66,27.73,27.64,27.64,99900.0,24.8128,24.8756,24.7948,24.7948,99900.0
2013-04-25 12:05:00,27.64,27.65,27.61,27.61,24700.0,24.7948,24.8038,24.7679,24.7679,24700.0
2013-04-25 12:10:00,27.62,27.65,27.61,27.64,37500.0,24.7769,24.8038,24.7679,24.7948,37500.0
2013-04-25 12:15:00,27.65,27.66,27.61,27.62,34200.0,24.8038,24.8128,24.7679,24.7769,34200.0
2013-04-25 12:20:00,27.62,27.64,27.57,27.62,27100.0,24.7769,24.7948,24.732,24.7769,27100.0
2013-04-25 12:25:00,27.62,27.65,27.61,27.62,20000.0,24.7769,24.8038,24.7679,24.7769,20000.0
2013-04-25 12:30:00,27.61,27.65,27.6,27.65,46600.0,24.7679,24.8038,24.7589,24.8038,46600.0
2013-04-25 12:35:00,27.64,27.64,27.53,27.54,48000.0,24.7948,24.7948,24.6961,24.7051,48000.0
2013-04-25 12:40:00,27.53,27.56,27.53,27.55,31100.0,24.6961,24.7231,24.6961,24.7141,31100.0
2013-04-25 12:45:00,27.55,27.55,27.48,27.48,16300.0,24.7141,24.7141,24.6513,24.6513,16300.0
2013-04-25 12:50:00,27.48,27.6,27.47,27.6,49600.0,24.6513,24.7589,24.6423,24.7589,49600.0
2013-04-25 12:55:00,27.6,27.6,27.59,27.6,16600.0,24.7589,24.7589,24.75,24.7589,16600.0
2013-04-25 13:00:00,27.6,27.67,27.58,27.67,80000.0,24.7589,24.8217,24.741,24.8217,80000.0
2013-04-25 13:05:00,27.67,27.73,27.64,27.65,33500.0,24.8217,24.8756,24.7948,24.8038,33500.0
2013-04-25 13:10:00,27.65,27.81,27.64,27.81,78100.0,24.8038,24.9473,24.7948,24.9473,78100.0
2013-04-25 13:15:00,27.81,27.85,27.72,27.72,59500.0,24.9473,24.9832,24.8666,24.8666,59500.0
2013-04-25 13:20:00,27.72,27.76,27.66,27.73,24600.0,24.8666,24.9025,24.8128,24.8756,24600.0
2013-04-25 13:25:00,27.73,27.73,27.63,27.67,38100.0,24.8756,24.8756,24.7859,24.8217,38100.0
2013-04-25 13:30:00,27.68,27.74,27.68,27.69,115900.0,24.8307,24.8845,24.8307,24.8397,115900.0
2013-04-25 13:35:00,27.69,27.7,27.68,27.7,28600.0,24.8397,24.8486,24.8307,24.8486,28600.0
2013-04-25 13:40:00,27.69,27.74,27.67,27.68,88200.0,24.8397,24.8845,24.8217,24.8307,88200.0
2013-04-25 13:45:00,27.68,27.71,27.67,27.7,93800.0,24.8307,24.8576,24.8217,24.8486,93800.0
2013-04-25 13:50:00,27.69,27.83,27.68,27.76,115700.0,24.8397,24.9653,24.8307,24.9025,115700.0
2013-04-25 13:55:00,27.75,27.79,27.72,27.76,24900.0,24.8935,24.9294,24.8666,24.9025,24900.0
2013-04-25 14:00:00,27.75,27.79,27.69,27.75,110300.0,24.8935,24.9294,24.8397,24.8935,110300.0
2013-04-25 14:05:00,27.75,27.75,27.64,27.65,69900.0,24.8935,24.8935,24.7948,24.8038,69900.0
2013-04-25 14:10:00,27.64,27.72,27.64,27.69,112700.0,24.7948,24.8666,24.7948,24.8397,112700.0
2013-04-25 14:15:00,27.7,27.7,27.64,27.68,31900.0,24.8486,24.8486,24.7948,24.8307,31900.0
2013-04-25 14:20:00,27.68,27.68,27.62,27.67,87700.0,24.8307,24.8307,24.7769,24.8217,87700.0
2013-04-25 14:25:00,27.66,27.67,27.64,27.66,73200.0,24.8128,24.8217,24.7948,24.8128,73200.0
2013-04-25 14:30:00,27.65,27.68,27.65,27.66,326900.0,24.8038,24.8307,24.8038,24.8128,326900.0
2013-04-25 14:35:00,27.66,27.67,27.6,27.66,66300.0,24.8128,24.8217,24.7589,24.8128,66300.0
2013-04-25 14:40:00,27.66,27.77,27.65,27.72,66000.0,24.8128,24.9114,24.8038,24.8666,66000.0
2013-04-25 14:45:00,27.72,27.78,27.65,27.65,52100.0,24.8666,24.9204,24.8038,24.8038,52100.0
2013-04-25 14:50:00,27.65,27.66,27.59,27.62,68800.0,24.8038,24.8128,24.75,24.7769,68800.0
2013-04-25 14:55:00,27.61,27.7,27.59,27.69,31300.0,24.7679,24.8486,24.75,24.8397,31300.0
2013-04-25 15:00:00,27.69,27.7,27.58,27.59,79900.0,24.8397,24.8486,24.741,24.75,79900.0
2013-04-25 15:05:00,27.58,27.6,27.46,27.52,64800.0,24.741,24.7589,24.6334,24.6872,64800.0
2013-04-25 15:10:00,27.52,27.53,27.47,27.49,70600.0,24.6872,24.6961,24.6423,24.6603,70600.0
2013-04-25 15:15:00,27.5,27.56,27.48,27.56,76300.0,24.6692,24.7231,24.6513,24.7231,76300.0
2013-04-25 15:20:00,27.57,27.6,27.5,27.55,73600.0,24.732,24.7589,24.6692,24.7141,73600.0
2013-04-25 15:25:00,27.55,27.58,27.5,27.54,54400.0,24.7141,24.741,24.6692,24.7051,54400.0
2013-04-25 15:30:00,27.53,27.54,27.48,27.49,67700.0,24.6961,24.7051,24.6513,24.6603,67700.0
2013-04-25 15:35:00,27.49,27.52,27.48,27.52,53300.0,24.6603,24.6872,24.6513,24.6872,53300.0
2013-04-25 15:40:00,27.52,27.57,27.49,27.49,55400.0,24.6872,24.732,24.6603,24.6603,55400.0
2013-04-25 15:45:00,27.5,27.52,27.49,27.49,84400.0,24.6692,24.6872,24.6603,24.6603,84400.0
2013-04-25 15:50:00,27.49,27.5,27.43,27.43,65600.0,24.6603,24.6692,24.6064,24.6064,65600.0
2013-04-25 15:55:00,27.43,27.49,27.43,27.47,171200.0,24.6064,24.6603,24.6064,24.6423,171200.0
2013-04-26 09:30:00,27.17,27.31,27.04,27.16,68700.0,24.3732,24.4988,24.2566,24.3642,68700.0
2013-04-26 09:35:00,27.21,27.28,27.15,27.17,47200.0,24.4091,24.4719,24.3553,24.3732,47200.0
2013-04-26 09:40:00,27.19,27.22,27.11,27.19,455700.0,24.3911,24.4181,24.3194,24.3911,455700.0
2013-04-26 09:45:00,27.19,27.27,27.16,27.18,31900.0,24.3911,24.4629,24.3642,24.3822,31900.0
2013-04-26 09:50:00,27.19,27.22,27.15,27.2,30200.0,24.3911,24.4181,24.3553,24.4001,30200.0
2013-04-26 09:55:00,27.22,27.41,27.22,27.4,41800.0,24.4181,24.5885,24.4181,24.5795,41800.0
2013-04-26 10:00:00,27.39,27.41,27.35,27.36,23600.0,24.5706,24.5885,24.5347,24.5436,23600.0
2013-04-26 10:05:00,27.37,27.38,27.33,27.35,24100.0,24.5526,24.5616,24.5167,24.5347,24100.0
2013-04-26 10:10:00,27.35,27.43,27.3,27.33,86100.0,24.5347,24.6064,24.4898,24.5167,86100.0
2013-04-26 10:15:00,27.34,27.41,27.29,27.39,66400.0,24.5257,24.5885,24.4809,24.5706,66400.0
2013-04-26 10:20:00,27.39,27.54,27.33,27.53,65000.0,24.5706,24.7051,24.5167,24.6961,65000.0
2013-04-26 10:25:00,27.53,27.54,27.49,27.5,86400.0,24.6961,24.7051,24.6603,24.6692,86400.0
2013-04-26 10:30:00,27.49,27.54,27.46,27.47,28800.0,24.6603,24.7051,24.6334,24.6423,28800.0
2013-04-26 10:35:00,27.47,27.51,27.46,27.51,50600.0,24.6423,24.6782,24.6334,24.6782,50600.0
2013-04-26 10:40:00,27.51,27.54,27.47,27.54,51500.0,24.6782,24.7051,24.6423,24.7051,51500.0
2013-04-26 10:45:00,27.54,27.57,27.52,27.53,43100.0,24.7051,24.732,24.6872,24.6961,43100.0
2013-04-26 10:50:00,27.53,27.53,27.41,27.44,58100.0,24.6961,24.6961,24.5885,24.6154,58100.0
2013-04-26 10:55:00,27.44,27.52,27.43,27.52,28000.0,24.6154,24.6872,24.6064,24.6872,28000.0
2013-04-26 11:00:00,27.5,27.58,27.49,27.58,43100.0,24.6692,24.741,24.6603,24.741,43100.0
2013-04-26 11:05:00,27.58,27.61,27.44,27.44,60000.0,24.741,24.7679,24.6154,24.6154,60000.0
2013-04-26 11:10:00,27.45,27.48,27.4,27.41,20100.0,24.6244,24.6513,24.5795,24.5885,20100.0
2013-04-26 11:15:00,27.41,27.49,27.4,27.45,39500.0,24.5885,24.6603,24.5795,24.6244,39500.0
2013-04-26 11:20:00,27.44,27.49,27.42,27.45,28400.0,24.6154,24.6603,24.5975,24.6244,28400.0
2013-04-26 11:25:00,27.47,27.48,27.36,27.37,29900.0,24.6423,24.6513,24.5436,24.5526,29900.0
2013-04-26 11:30:00,27.37,27.4,27.35,27.4,16300.0,24.5526,24.5795,24.5347,24.5795,16300.0
2013-04-26 11:35:00,27.4,27.44,27.35,27.44,40500.0,24.5795,24.6154,24.5347,24.6154,40500.0
2013-04-26 11:40:00,27.44,27.46,27.37,27.38,43600.0,24.6154,24.6334,24.5526,24.5616,43600.0
2013-04-26 11:45:00,27.39,27.39,27.37,27.38,61800.0,24.5706,24.5706,24.5526,24.5616,61800.0
2013-04-26 11:50:00,27.38,27.43,27.37,27.43,28800.0,24.5616,24.6064,24.5526,24.6064,28800.0
2013-04-26 11:55:00,27.42,27.43,27.37,27.41,31300.0,24.5975,24.6064,24.5526,24.5885,31300.0
2013-04-26 12:00:00,27.41,27.41,27.34,27.35,42300.0,24.5885,24.5885,24.5257,24.5347,42300.0
2013-04-26 12:05:00,27.35,27.37,27.3,27.34,181800.0,24.5347,24.5526,24.4898,24.5257,181800.0
2013-04-26 12:10:00,27.33,27.35,27.28,27.33,15900.0,24.5167,24.5347,24.4719,24.5167,15900.0
2013-04-26 12:15:00,27.34,27.4,27.34,27.39,21800.0,24.5257,24.5795,24.5257,24.5706,21800.0
2013-04-26 12:20:00,27.38,27.43,27.37,27.42,38600.0,24.5616,24.6064,24.5526,24.5975,38600.0
2013-04-26 12:25:00,27.42,27.43,27.41,27.41,8400.0,24.5975,24.6064,24.5885,24.5885,8400.0
2013-04-26 12:30:00,27.42,27.48,27.42,27.47,21900.0,24.5975,24.6513,24.5975,24.6423,21900.0
2013-04-26 12:35:00,27.47,27.5,27.47,27.49,28700.0,24.6423,24.6692,24.6423,24.6603,28700.0
2013-04-26 12:40:00,27.5,27.51,27.46,27.5,18200.0,24.6692,24.6782,24.6334,24.6692,18200.0
2013-04-26 12:45:00,27.49,27.49,27.46,27.49,20500.0,24.6603,24.6603,24.6334,24.6603,20500.0
2013-04-26 12:50:00,27.49,27.52,27.49,27.5,13900.0,24.6603,24.6872,24.6603,24.6692,13900.0
2013-04-26 12:55:00,27.51,27.56,27.49,27.56,19500.0,24.6782,24.7231,24.6603,24.7231,19500.0
2013-04-26 13:00:00,27.55,27.55,27.49,27.49,21300.0,24.7141,24.7141,24.6603,24.6603,21300.0
2013-04-26 13:05:00,27.48,27.52,27.48,27.52,21200.0,24.6513,24.6872,24.6513,24.6872,21200.0
2013-04-26 13:10:00,27.51,27.51,27.47,27.49,17800.0,24.6782,24.6782,24.6423,24.6603,17800.0
2013-04-26 13:15:00,27.49,27.49,27.47,27.47,10700.0,24.6603,24.6603,24.6423,24.6423,10700.0
2013-04-26 13:20:00,27.47,27.54,27.47,27.51,67000.0,24.6423,24.7051,24.6423,24.6782,67000.0
2013-04-26 13:25:00,27.52,27.59,27.52,27.54,16100.0,24.6872,24.75,24.6872,24.7051,16100.0
2013-04-26 13:30:00,27.54,27.56,27.52,27.52,17200.0,24.7051,24.7231,24.6872,24.6872,17200.0
2013-04-26 13:35:00,27.52,27.53,27.46,27.46,9900.0,24.6872,24.6961,24.6334,24.6334,9900.0
2013-04-26 13:40:00,27.46,27.54,27.46,27.53,19600.0,24.6334,24.7051,24.6334,24.6961,19600.0
2013-04-26 13:45:00,27.54,27.56,27.51,27.52,11600.0,24.7051,24.7231,24.6782,24.6872,11600.0
2013-04-26 13:50:00,27.52,27.52,27.49,27.49,10600.0,24.6872,24.6872,24.6603,24.6603,10600.0
2013-04-26 13:55:00,27.5,27.5,27.46,27.5,33500.0,24.6692,24.6692,24.6334,24.6692,33500.0
2013-04-26 14:00:00,27.49,27.51,27.46,27.49,27000.0,24.6603,24.6782,24.6334,24.6603,27000.0
2013-04-26 14:05:00,27.49,27.51,27.48,27.48,17500.0,24.6603,24.6782,24.6513,24.6513,17500.0
2013-04-26 14:10:00,27.49,27.49,27.47,27.48,25100.0,24.6603,24.6603,24.6423,24.6513,25100.0
2013-04-26 14:15:00,27.48,27.49,27.48,27.48,13900.0,24.6513,24.6603,24.6513,24.6513,13900.0
2013-04-26 14:20:00,27.49,27.51,27.48,27.51,40100.0,24.6603,24.6782,24.6513,24.6782,40100.0
2013-04-26 14:25:00,27.51,27.52,27.48,27.48,30800.0,24.6782,24.6872,24.6513,24.6513,30800.0
2013-04-26 14:30:00,27.49,27.51,27.48,27.49,29500.0,24.6603,24.6782,24.6513,24.6603,29500.0
2013-04-26 14:35:00,27.48,27.49,27.47,27.49,21300.0,24.6513,24.6603,24.6423,24.6603,21300.0
2013-04-26 14:40:00,27.49,27.5,27.43,27.44,39400.0,24.6603,24.6692,24.6064,24.6154,39400.0
2013-04-26 14:45:00,27.45,27.5,27.44,27.5,33500.0,24.6244,24.6692,24.6154,24.6692,33500.0
2013-04-26 14:50:00,27.49,27.49,27.38,27.39,33000.0,24.6603,24.6603,24.5616,24.5706,33000.0
2013-04-26 14:55:00,27.38,27.42,27.36,27.4,24900.0,24.5616,24.5975,24.5436,24.5795,24900.0
2013-04-26 15:00:00,27.41,27.48,27.39,27.48,29200.0,24.5885,24.6513,24.5706,24.6513,29200.0
2013-04-26 15:05:00,27.49,27.5,27.43,27.45,58300.0,24.6603,24.6692,24.6064,24.6244,58300.0
2013-04-26 15:10:00,27.45,27.52,27.45,27.5,47500.0,24.6244,24.6872,24.6244,24.6692,47500.0
2013-04-26 15:15:00,27.5,27.5,27.48,27.48,33500.0,24.6692,24.6692,24.6513,24.6513,33500.0
2013-04-26 15:20:00,27.49,27.49,27.37,27.37,53400.0,24.6603,24.6603,24.5526,24.5526,53400.0
2013-04-26 15:25:00,27.38,27.45,27.35,27.44,91300.0,24.5616,24.6244,24.5347,24.6154,91300.0
2013-04-26 15:30:00,27.44,27.44,27.32,27.4,45800.0,24.6154,24.6154,24.5078,24.5795,45800.0
2013-04-26 15:35:00,27.41,27.42,27.39,27.4,97600.0,24.5885,24.5975,24.5706,24.5795,97600.0
2013-04-26 15:40:00,27.4,27.42,27.37,27.42,95300.0,24.5795,24.5975,24.5526,24.5975,95300.0
2013-04-26 15:45:00,27.42,27.45,27.39,27.41,94700.0,24.5975,24.6244,24.5706,24.5885,94700.0
2013-04-26 15:50:00,27.41,27.41,27.27,27.27,120500.0,24.5885,24.5885,24.4629,24.4629,120500.0
2013-04-26 15:55:00,27.28,27.33,27.25,27.33,164600.0,24.4719,24.5167,24.445,24.5167,164600.0
2013-04-29 09:30:00,27.35,27.52,27.28,27.28,20400.0,24.5347,24.6872,24.4719,24.4719,20400.0
2013-04-29 09:35:00,27.26,27.26,27.04,27.1,16900.0,24.4539,24.4539,24.2566,24.3104,16900.0
2013-04-29 09:40:00,27.1,27.2,27.08,27.19,16200.0,24.3104,24.4001,24.2925,24.3911,16200.0
2013-04-29 09:45:00,27.19,27.19,27.12,27.16,9700.0,24.3911,24.3911,24.3284,24.3642,9700.0
2013-04-29 09:50:00,27.15,27.39,27.15,27.39,12500.0,24.3553,24.5706,24.3553,24.5706,12500.0
2013-04-29 09:55:00,27.39,27.47,27.38,27.43,15300.0,24.5706,24.6423,24.5616,24.6064,15300.0
2013-04-29 10:00:00,27.45,27.56,27.42,27.53,12900.0,24.6244,24.7231,24.5975,24.6961,12900.0
2013-04-29 10:05:00,27.53,27.55,27.48,27.5,12500.0,24.6961,24.7141,24.6513,24.6692,12500.0
2013-04-29 10:10:00,27.51,27.52,27.43,27.43,6000.0,24.6782,24.6872,24.6064,24.6064,6000.0
2013-04-29 10:15:00,27.42,27.45,27.38,27.44,10100.0,24.5975,24.6244,24.5616,24.6154,10100.0
2013-04-29 10:20:00,27.44,27.5,27.43,27.5,18400.0,24.6154,24.6692,24.6064,24.6692,18400.0
2013-04-29 10:25:00,27.52,27.52,27.47,27.49,17400.0,24.6872,24.6872,24.6423,24.6603,17400.0
2013-04-29 10:30:00,27.47,27.53,27.43,27.53,34700.0,24.6423,24.6961,24.6064,24.6961,34700.0
2013-04-29 10:35:00,27.52,27.53,27.45,27.45,10800.0,24.6872,24.6961,24.6244,24.6244,10800.0
2013-04-29 10:40:00,27.45,27.55,27.45,27.55,18100.0,24.6244,24.7141,24.6244,24.7141,18100.0
2013-04-29 10:45:00,27.55,27.55,27.52,27.55,19200.0,24.7141,24.7141,24.6872,24.7141,19200.0
2013-04-29 10:50:00,27.54,27.61,27.53,27.59,20500.0,24.7051,24.7679,24.6961,24.75,20500.0
2013-04-29 10:55:00,27.59,27.66,27.54,27.66,32900.0,24.75,24.8128,24.7051,24.8128,32900.0
2013-04-29 11:00:00,27.66,27.71,27.65,27.71,48300.0,24.8128,24.8576,24.8038,24.8576,48300.0
2013-04-29 11:05:00,27.7,27.74,27.69,27.71,14800.0,24.8486,24.8845,24.8397,24.8576,14800.0
2013-04-29 11:10:00,27.71,27.71,27.55,27.55,11000.0,24.8576,24.8576,24.7141,24.7141,11000.0
2013-04-29 11:15:00,27.56,27.59,27.54,27.54,21200.0,24.7231,24.75,24.7051,24.7051,21200.0
2013-04-29 11:20:00,27.54,27.67,27.53,27.67,26200.0,24.7051,24.8217,24.6961,24.8217,26200.0
2013-04-29 11:25:00,27.66,27.71,27.61,27.7,73600.0,24.8128,24.8576,24.7679,24.8486,73600.0
2013-04-29 11:30:00,27.69,27.73,27.66,27.72,29500.0,24.8397,24.8756,24.8128,24.8666,29500.0
2013-04-29 11:35:00,27.71,27.71,27.66,27.66,23100.0,24.8576,24.8576,24.8128,24.8128,23100.0
2013-04-29 11:40:00,27.66,27.72,27.66,27.71,21200.0,24.8128,24.8666,24.8128,24.8576,21200.0
2013-04-29 11:45:00,27.71,27.71,27.68,27.69,22100.0,24.8576,24.8576,24.8307,24.8397,22100.0
2013-04-29 11:50:00,27.7,27.72,27.68,27.71,22700.0,24.8486,24.8666,24.8307,24.8576,22700.0
2013-04-29 11:55:00,27.71,27.72,27.7,27.71,10500.0,24.8576,24.8666,24.8486,24.8576,10500.0
2013-04-29 12:00:00,27.71,27.76,27.7,27.75,24600.0,24.8576,24.9025,24.8486,24.8935,24600.0
2013-04-29 12:05:00,27.75,27.76,27.7,27.7,24700.0,24.8935,24.9025,24.8486,24.8486,24700.0
2013-04-29 12:10:00,27.69,27.71,27.69,27.7,16800.0,24.8397,24.8576,24.8397,24.8486,16800.0
2013-04-29 12:15:00,27.7,27.7,27.68,27.68,10100.0,24.8486,24.8486,24.8307,24.8307,10100.0
2013-04-29 12:20:00,27.69,27.71,27.65,27.71,24300.0,24.8397,24.8576,24.8038,24.8576,24300.0
2013-04-29 12:25:00,27.7,27.71,27.68,27.71,6800.0,24.8486,24.8576,24.8307,24.8576,6800.0
2013-04-29 12:30:00,27.7,27.71,27.68,27.7,20800.0,24.8486,24.8576,24.8307,24.8486,20800.0
2013-04-29 12:35:00,27.7,27.73,27.69,27.72,14500.0,24.8486,24.8756,24.8397,24.8666,14500.0
2013-04-29 12:40:00,27.71,27.73,27.7,27.7,6300.0,24.8576,24.8756,24.8486,24.8486,6300.0
2013-04-29 12:45:00,27.7,27.72,27.7,27.71,7400.0,24.8486,24.8666,24.8486,24.8576,7400.0
2013-04-29 12:50:00,27.72,27.73,27.7,27.71,38000.0,24.8666,24.8756,24.8486,24.8576,38000.0
2013-04-29 12:55:00,27.7,27.74,27.68,27.72,49700.0,24.8486,24.8845,24.8307,24.8666,49700.0
2013-04-29 13:00:00,27.71,27.76,27.71,27.75,36700.0,24.8576,24.9025,24.8576,24.8935,36700.0
2013-04-29 13:05:00,27.75,27.79,27.75,27.77,45700.0,24.8935,24.9294,24.8935,24.9114,45700.0
2013-04-29 13:10:00,27.77,27.8,27.74,27.8,69300.0,24.9114,24.9384,24.8845,24.9384,69300.0
2013-04-29 13:15:00,27.81,27.86,27.79,27.86,45100.0,24.9473,24.9922,24.9294,24.9922,45100.0
2013-04-29 13:20:00,27.86,27.87,27.81,27.85,26400.0,24.9922,25.0011,24.9473,24.9832,26400.0
2013-04-29 13:25:00,27.85,27.86,27.81,27.81,24800.0,24.9832,24.9922,24.9473,24.9473,24800.0
2013-04-29 13:30:00,27.82,27.84,27.82,27.84,19700.0,24.9563,24.9742,24.9563,24.9742,19700.0
2013-04-29 13:35:00,27.84,27.86,27.83,27.83,19500.0,24.9742,24.9922,24.9653,24.9653,19500.0
2013-04-29 13:40:00,27.83,27.85,27.82,27.84,21200.0,24.9653,24.9832,24.9563,24.9742,21200.0
2013-04-29 13:45:00,27.84,27.86,27.82,27.86,24200.0,24.9742,24.9922,24.9563,24.9922,24200.0
2013-04-29 13:50:00,27.85,27.87,27.83,27.86,25300.0,24.9832,25.0011,24.9653,24.9922,25300.0
2013-04-29 13:55:00,27.85,27.91,27.85,27.9,33300.0,24.9832,25.037,24.9832,25.0281,33300.0
2013-04-29 14:00:00,27.9,27.92,27.89,27.9,27700.0,25.0281,25.046,25.0191,25.0281,27700.0
2013-04-29 14:05:00,27.9,27.91,27.85,27.91,24600.0,25.0281,25.037,24.9832,25.037,24600.0
2013-04-29 14:10:00,27.89,27.92,27.88,27.91,19900.0,25.0191,25.046,25.0101,25.037,19900.0
2013-04-29 14:15:00,27.91,27.91,27.88,27.89,18300.0,25.037,25.037,25.0101,25.0191,18300.0
2013-04-29 14:20:00,27.89,27.91,27.86,27.9,37700.0,25.0191,25.037,24.9922,25.0281,37700.0
2013-04-29 14:25:00,27.89,27.93,27.89,27.93,24000.0,25.0191,25.055,25.0191,25.055,24000.0
2013-04-29 14:30:00,27.91,27.94,27.91,27.91,20600.0,25.037,25.0639,25.037,25.037,20600.0
2013-04-29 14:35:00,27.92,27.96,27.91,27.96,39200.0,25.046,25.0819,25.037,25.0819,39200.0
2013-04-29 14:40:00,27.97,27.99,27.96,27.97,32300.0,25.0909,25.1088,25.0819,25.0909,32300.0
2013-04-29 14:45:00,27.97,28.01,27.97,27.98,56600.0,25.0909,25.1267,25.0909,25.0998,56600.0
2013-04-29 14:50:00,27.99,28.01,27.95,28.0,53000.0,25.1088,25.1267,25.0729,25.1178,53000.0
2013-04-29 14:55:00,28.0,28.01,27.98,28.01,41800.0,25.1178,25.1267,25.0998,25.1267,41800.0
2013-04-29 15:00:00,28.01,28.01,27.94,27.96,39000.0,25.1267,25.1267,25.0639,25.0819,39000.0
2013-04-29 15:05:00,27.95,27.96,27.84,27.85,38400.0,25.0729,25.0819,24.9742,24.9832,38400.0
2013-04-29 15:10:00,27.85,27.86,27.78,27.78,35300.0,24.9832,24.9922,24.9204,24.9204,35300.0
2013-04-29 15:15:00,27.78,27.81,27.77,27.79,37000.0,24.9204,24.9473,24.9114,24.9294,37000.0
2013-04-29 15:20:00,27.78,27.78,27.76,27.78,11600.0,24.9204,24.9204,24.9025,24.9204,11600.0
2013-04-29 15:25:00,27.77,27.81,27.75,27.77,22800.0,24.9114,24.9473,24.8935,24.9114,22800.0
2013-04-29 15:30:00,27.77,27.81,27.75,27.8,25600.0,24.9114,24.9473,24.8935,24.9384,25600.0
2013-04-29 15:35:00,27.8,27.8,27.75,27.75,16800.0,24.9384,24.9384,24.8935,24.8935,16800.0
2013-04-29 15:40:00,27.75,27.76,27.75,27.76,18300.0,24.8935,24.9025,24.8935,24.9025,18300.0
2013-04-29 15:45:00,27.75,27.76,27.65,27.68,43400.0,24.8935,24.9025,24.8038,24.8307,43400.0
2013-04-29 15:50:00,27.69,27.7,27.59,27.59,103500.0,24.8397,24.8486,24.75,24.75,103500.0
2013-04-29 15:55:00,27.6,27.61,27.57,27.6,97100.0,24.7589,24.7679,24.732,24.7589,97100.0
2013-04-30 09:30:00,27.51,27.59,27.43,27.5,40800.0,24.6782,24.75,24.6064,24.6692,40800.0
2013-04-30 09:35:00,27.5,27.66,27.49,27.66,22500.0,24.6692,24.8128,24.6603,24.8128,22500.0
2013-04-30 09:40:00,27.64,27.65,27.58,27.59,39500.0,24.7948,24.8038,24.741,24.75,39500.0
2013-04-30 09:45:00,27.59,27.65,27.57,27.62,32100.0,24.75,24.8038,24.732,24.7769,32100.0
2013-04-30 09:50:00,27.63,27.65,27.52,27.52,23500.0,24.7859,24.8038,24.6872,24.6872,23500.0
2013-04-30 09:55:00,27.52,27.53,27.45,27.49,25900.0,24.6872,24.6961,24.6244,24.6603,25900.0
2013-04-30 10:00:00,27.48,27.56,27.48,27.51,31600.0,24.6513,24.7231,24.6513,24.6782,31600.0
2013-04-30 10:05:00,27.52,27.56,27.49,27.55,39700.0,24.6872,24.7231,24.6603,24.7141,39700.0
2013-04-30 10:10:00,27.55,27.65,27.55,27.64,12200.0,24.7141,24.8038,24.7141,24.7948,12200.0
2013-04-30 10:15:00,27.64,27.68,27.62,27.62,15800.0,24.7948,24.8307,24.7769,24.7769,15800.0
2013-04-30 10:20:00,27.63,27.65,27.62,27.62,12500.0,24.7859,24.8038,24.7769,24.7769,12500.0
2013-04-30 10:25:00,27.6,27.6,27.52,27.56,18800.0,24.7589,24.7589,24.6872,24.7231,18800.0
2013-04-30 10:30:00,27.55,27.55,27.49,27.51,27600.0,24.7141,24.7141,24.6603,24.6782,27600.0
2013-04-30 10:35:00,27.51,27.59,27.5,27.55,27200.0,24.6782,24.75,24.6692,24.7141,27200.0
2013-04-30 10:40:00,27.56,27.62,27.56,27.59,24400.0,24.7231,24.7769,24.7231,24.75,24400.0
2013-04-30 10:45:00,27.59,27.63,27.58,27.62,24700.0,24.75,24.7859,24.741,24.7769,24700.0
2013-04-30 10:50:00,27.61,27.67,27.61,27.65,10900.0,24.7679,24.8217,24.7679,24.8038,10900.0
2013-04-30 10:55:00,27.64,27.68,27.6,27.62,10800.0,24.7948,24.8307,24.7589,24.7769,10800.0
2013-04-30 11:00:00,27.62,27.65,27.61,27.61,8800.0,24.7769,24.8038,24.7679,24.7679,8800.0
2013-04-30 11:05:00,27.61,27.66,27.58,27.65,19000.0,24.7679,24.8128,24.741,24.8038,19000.0
2013-04-30 11:10:00,27.65,27.68,27.63,27.65,8900.0,24.8038,24.8307,24.7859,24.8038,8900.0
2013-04-30 11:15:00,27.64,27.65,27.6,27.64,12300.0,24.7948,24.8038,24.7589,24.7948,12300.0
2013-04-30 11:20:00,27.64,27.67,27.63,27.66,10000.0,24.7948,24.8217,24.7859,24.8128,10000.0
2013-04-30 11:25:00,27.65,27.65,27.54,27.56,23300.0,24.8038,24.8038,24.7051,24.7231,23300.0
2013-04-30 11:30:00,27.56,27.59,27.52,27.52,19000.0,24.7231,24.75,24.6872,24.6872,19000.0
2013-04-30 11:35:00,27.52,27.53,27.45,27.5,33800.0,24.6872,24.6961,24.6244,24.6692,33800.0
2013-04-30 11:40:00,27.51,27.56,27.5,27.53,9000.0,24.6782,24.7231,24.6692,24.6961,9000.0
2013-04-30 11:45:00,27.53,27.54,27.51,27.51,7900.0,24.6961,24.7051,24.6782,24.6782,7900.0
2013-04-30 11:50:00,27.52,27.59,27.52,27.57,11100.0,24.6872,24.75,24.6872,24.732,11100.0
2013-04-30 11:55:00,27.58,27.58,27.55,27.57,13000.0,24.741,24.741,24.7141,24.732,13000.0
2013-04-30 12:00:00,27.57,27.57,27.52,27.54,8800.0,24.732,24.732,24.6872,24.7051,8800.0
2013-04-30 12:05:00,27.55,27.55,27.51,27.51,7400.0,24.7141,24.7141,24.6782,24.6782,7400.0
2013-04-30 12:10:00,27.52,27.52,27.48,27.52,17000.0,24.6872,24.6872,24.6513,24.6872,17000.0
2013-04-30 12:15:00,27.51,27.52,27.46,27.52,11000.0,24.6782,24.6872,24.6334,24.6872,11000.0
2013-04-30 12:20:00,27.52,27.57,27.52,27.56,5000.0,24.6872,24.732,24.6872,24.7231,5000.0
2013-04-30 12:25:00,27.56,27.57,27.54,27.54,5100.0,24.7231,24.732,24.7051,24.7051,5100.0
2013-04-30 12:30:00,27.54,27.6,27.54,27.6,7500.0,24.7051,24.7589,24.7051,24.7589,7500.0
2013-04-30 12:35:00,27.61,27.61,27.59,27.59,6900.0,24.7679,24.7679,24.75,24.75,6900.0
2013-04-30 12:40:00,27.6,27.61,27.58,27.61,8600.0,24.7589,24.7679,24.741,24.7679,8600.0
2013-04-30 12:45:00,27.6,27.64,27.6,27.64,11100.0,24.7589,24.7948,24.7589,24.7948,11100.0
2013-04-30 12:50:00,27.62,27.66,27.62,27.64,9500.0,24.7769,24.8128,24.7769,24.7948,9500.0
2013-04-30 12:55:00,27.64,27.71,27.64,27.69,13300.0,24.7948,24.8576,24.7948,24.8397,13300.0
2013-04-30 13:00:00,27.69,27.71,27.67,27.68,14900.0,24.8397,24.8576,24.8217,24.8307,14900.0
2013-04-30 13:05:00,27.68,27.7,27.66,27.7,14400.0,24.8307,24.8486,24.8128,24.8486,14400.0
2013-04-30 13:10:00,27.69,27.71,27.67,27.68,11500.0,24.8397,24.8576,24.8217,24.8307,11500.0
2013-04-30 13:15:00,27.69,27.71,27.67,27.71,11000.0,24.8397,24.8576,24.8217,24.8576,11000.0
2013-04-30 13:20:00,27.71,27.71,27.65,27.69,14600.0,24.8576,24.8576,24.8038,24.8397,14600.0
2013-04-30 13:25:00,27.68,27.69,27.65,27.69,11700.0,24.8307,24.8397,24.8038,24.8397,11700.0
2013-04-30 13:30:00,27.69,27.71,27.69,27.7,13100.0,24.8397,24.8576,24.8397,24.8486,13100.0
2013-04-30 13:35:00,27.71,27.71,27.7,27.7,7400.0,24.8576,24.8576,24.8486,24.8486,7400.0
2013-04-30 13:40:00,27.71,27.75,27.68,27.71,21500.0,24.8576,24.8935,24.8307,24.8576,21500.0
2013-04-30 13:45:00,27.71,27.75,27.7,27.74,15400.0,24.8576,24.8935,24.8486,24.8845,15400.0
2013-04-30 13:50:00,27.74,27.75,27.73,27.74,10400.0,24.8845,24.8935,24.8756,24.8845,10400.0
2013-04-30 13:55:00,27.75,27.76,27.73,27.76,9100.0,24.8935,24.9025,24.8756,24.9025,9100.0
2013-04-30 14:00:00,27.75,27.76,27.69,27.69,16800.0,24.8935,24.9025,24.8397,24.8397,16800.0
2013-04-30 14:05:00,27.69,27.74,27.68,27.68,18800.0,24.8397,24.8845,24.8307,24.8307,18800.0
2013-04-30 14:10:00,27.68,27.71,27.67,27.7,48000.0,24.8307,24.8576,24.8217,24.8486,48000.0
2013-04-30 14:15:00,27.7,27.71,27.65,27.65,32000.0,24.8486,24.8576,24.8038,24.8038,32000.0
2013-04-30 14:20:00,27.64,27.66,27.6,27.61,15700.0,24.7948,24.8128,24.7589,24.7679,15700.0
2013-04-30 14:25:00,27.61,27.62,27.6,27.61,20200.0,24.7679,24.7769,24.7589,24.7679,20200.0
2013-04-30 14:30:00,27.61,27.64,27.61,27.62,23200.0,24.7679,24.7948,24.7679,24.7769,23200.0
2013-04-30 14:35:00,27.61,27.62,27.57,27.58,31900.0,24.7679,24.7769,24.732,24.741,31900.0
2013-04-30 14:40:00,27.59,27.6,27.58,27.6,8800.0,24.75,24.7589,24.741,24.7589,8800.0
2013-04-30 14:45:00,27.6,27.6,27.55,27.56,13700.0,24.7589,24.7589,24.7141,24.7231,13700.0
2013-04-30 14:50:00,27.55,27.57,27.55,27.57,15700.0,24.7141,24.732,24.7141,24.732,15700.0
2013-04-30 14:55:00,27.57,27.66,27.56,27.66,39300.0,24.732,24.8128,24.7231,24.8128,39300.0
2013-04-30 15:00:00,27.66,27.67,27.62,27.62,24100.0,24.8128,24.8217,24.7769,24.7769,24100.0
2013-04-30 15:05:00,27.62,27.63,27.59,27.6,16600.0,24.7769,24.7859,24.75,24.7589,16600.0
2013-04-30 15:10:00,27.59,27.6,27.57,27.57,15700.0,24.75,24.7589,24.732,24.732,15700.0
2013-04-30 15:15:00,27.57,27.62,27.52,27.54,94000.0,24.732,24.7769,24.6872,24.7051,94000.0
2013-04-30 15:20:00,27.54,27.61,27.49,27.55,52400.0,24.7051,24.7679,24.6603,24.7141,52400.0
2013-04-30 15:25:00,27.55,27.56,27.52,27.55,16900.0,24.7141,24.7231,24.6872,24.7141,16900.0
2013-04-30 15:30:00,27.55,27.57,27.54,27.57,26600.0,24.7141,24.732,24.7051,24.732,26600.0
2013-04-30 15:35:00,27.57,27.61,27.51,27.52,64100.0,24.732,24.7679,24.6782,24.6872,64100.0
2013-04-30 15:40:00,27.52,27.6,27.5,27.59,41800.0,24.6872,24.7589,24.6692,24.75,41800.0
2013-04-30 15:45:00,27.59,27.6,27.58,27.58,40500.0,24.75,24.7589,24.741,24.741,40500.0
2013-04-30 15:50:00,27.58,27.58,27.52,27.53,122300.0,24.741,24.741,24.6872,24.6961,122300.0
2013-04-30 15:55:00,27.53,27.55,27.49,27.54,279100.0,24.6961,24.7141,24.6603,24.7051,279100.0
2013-05-01 09:30:00,28.03,28.03,27.47,27.63,57700.0,25.1447,25.1447,24.6423,24.7859,57700.0
2013-05-01 09:35:00,27.64,27.68,27.53,27.67,53600.0,24.7948,24.8307,24.6961,24.8217,53600.0
2013-05-01 09:40:00,27.68,27.77,27.6,27.76,102100.0,24.8307,24.9114,24.7589,24.9025,102100.0
2013-05-01 09:45:00,27.77,27.77,27.62,27.62,22700.0,24.9114,24.9114,24.7769,24.7769,22700.0
2013-05-01 09:50:00,27.62,27.62,27.43,27.44,67800.0,24.7769,24.7769,24.6064,24.6154,67800.0
2013-05-01 09:55:00,27.46,27.46,27.35,27.35,70700.0,24.6334,24.6334,24.5347,24.5347,70700.0
2013-05-01 10:00:00,27.36,27.42,27.29,27.31,46900.0,24.5436,24.5975,24.4809,24.4988,46900.0
2013-05-01 10:05:00,27.31,27.31,27.15,27.23,125600.0,24.4988,24.4988,24.3553,24.427,125600.0
2013-05-01 10:10:00,27.23,27.32,27.18,27.18,128300.0,24.427,24.5078,24.3822,24.3822,128300.0
2013-05-01 10:15:00,27.16,27.24,27.07,27.08,88500.0,24.3642,24.436,24.2835,24.2925,88500.0
2013-05-01 10:20:00,27.08,27.2,27.08,27.16,123100.0,24.2925,24.4001,24.2925,24.3642,123100.0
2013-05-01 10:25:00,27.17,27.2,27.13,27.2,54600.0,24.3732,24.4001,24.3373,24.4001,54600.0
2013-05-01 10:30:00,27.19,27.27,27.16,27.24,90300.0,24.3911,24.4629,24.3642,24.436,90300.0
2013-05-01 10:35:00,27.25,27.26,27.17,27.19,71700.0,24.445,24.4539,24.3732,24.3911,71700.0
2013-05-01 10:40:00,27.2,27.21,27.18,27.2,62400.0,24.4001,24.4091,24.3822,24.4001,62400.0
2013-05-01 10:45:00,27.2,27.2,27.15,27.19,74500.0,24.4001,24.4001,24.3553,24.3911,74500.0
2013-05-01 10:50:00,27.19,27.19,27.11,27.14,56200.0,24.3911,24.3911,24.3194,24.3463,56200.0
2013-05-01 10:55:00,27.14,27.15,27.05,27.06,30500.0,24.3463,24.3553,24.2656,24.2745,30500.0
2013-05-01 11:00:00,27.06,27.07,26.98,27.03,59800.0,24.2745,24.2835,24.2028,24.2476,59800.0
2013-05-01 11:05:00,27.02,27.17,27.01,27.15,56200.0,24.2386,24.3732,24.2297,24.3553,56200.0
2013-05-01 11:10:00,27.14,27.15,27.05,27.1,23900.0,24.3463,24.3553,24.2656,24.3104,23900.0
2013-05-01 11:15:00,27.1,27.14,26.98,27.0,54900.0,24.3104,24.3463,24.2028,24.2207,54900.0
2013-05-01 11:20:00,27.0,27.02,26.95,26.96,79000.0,24.2207,24.2386,24.1758,24.1848,79000.0
2013-05-01 11:25:00,26.96,26.96,26.89,26.89,26100.0,24.1848,24.1848,24.122,24.122,26100.0
2013-05-01 11:30:00,26.89,26.96,26.88,26.95,58400.0,24.122,24.1848,24.1131,24.1758,58400.0
2013-05-01 11:35:00,26.95,26.97,26.95,26.97,33400.0,24.1758,24.1938,24.1758,24.1938,33400.0
2013-05-01 11:40:00,26.96,26.96,26.93,26.94,30000.0,24.1848,24.1848,24.1579,24.1669,30000.0
2013-05-01 11:45:00,26.95,26.95,26.88,26.93,64000.0,24.1758,24.1758,24.1131,24.1579,64000.0
2013-05-01 11:50:00,26.92,26.98,26.92,26.97,25600.0,24.1489,24.2028,24.1489,24.1938,25600.0
2013-05-01 11:55:00,26.99,27.0,26.96,26.99,40800.0,24.2117,24.2207,24.1848,24.2117,40800.0
2013-05-01 12:00:00,27.0,27.02,26.99,27.0,21100.0,24.2207,24.2386,24.2117,24.2207,21100.0
2013-05-01 12:05:00,27.02,27.05,27.01,27.02,20400.0,24.2386,24.2656,24.2297,24.2386,20400.0
2013-05-01 12:10:00,27.01,27.04,26.99,27.04,22100.0,24.2297,24.2566,24.2117,24.2566,22100.0
2013-05-01 12:15:00,27.04,27.07,27.03,27.07,20800.0,24.2566,24.2835,24.2476,24.2835,20800.0
2013-05-01 12:20:00,27.07,27.08,27.04,27.05,25200.0,24.2835,24.2925,24.2566,24.2656,25200.0
2013-05-01 12:25:00,27.04,27.05,26.99,26.99,37300.0,24.2566,24.2656,24.2117,24.2117,37300.0
2013-05-01 12:30:00,27.0,27.0,26.97,27.0,41000.0,24.2207,24.2207,24.1938,24.2207,41000.0
2013-05-01 12:35:00,27.0,27.0,26.99,27.0,34600.0,24.2207,24.2207,24.2117,24.2207,34600.0
2013-05-01 12:40:00,26.99,27.02,26.99,26.99,93800.0,24.2117,24.2386,24.2117,24.2117,93800.0
2013-05-01 12:45:00,26.99,27.0,26.96,26.99,28600.0,24.2117,24.2207,24.1848,24.2117,28600.0
2013-05-01 12:50:00,26.99,27.0,26.95,26.95,15700.0,24.2117,24.2207,24.1758,24.1758,15700.0
2013-05-01 12:55:00,26.96,26.96,26.85,26.86,35700.0,24.1848,24.1848,24.0861,24.0951,35700.0
2013-05-01 13:00:00,26.86,26.89,26.86,26.87,20500.0,24.0951,24.122,24.0951,24.1041,20500.0
2013-05-01 13:05:00,26.87,26.88,26.85,26.85,25900.0,24.1041,24.1131,24.0861,24.0861,25900.0
2013-05-01 13:10:00,26.85,26.91,26.85,26.91,60600.0,24.0861,24.14,24.0861,24.14,60600.0
2013-05-01 13:15:00,26.9,26.91,26.88,26.88,70000.0,24.131,24.14,24.1131,24.1131,70000.0
2013-05-01 13:20:00,26.89,26.96,26.87,26.96,15900.0,24.122,24.1848,24.1041,24.1848,15900.0
2013-05-01 13:25:00,26.97,27.01,26.97,27.0,31900.0,24.1938,24.2297,24.1938,24.2207,31900.0
2013-05-01 13:30:00,27.0,27.03,26.98,27.01,26700.0,24.2207,24.2476,24.2028,24.2297,26700.0
2013-05-01 13:35:00,27.02,27.03,26.93,26.95,31800.0,24.2386,24.2476,24.1579,24.1758,31800.0
2013-05-01 13:40:00,26.95,26.96,26.9,26.91,23800.0,24.1758,24.1848,24.131,24.14,23800.0
2013-05-01 13:45:00,26.91,26.96,26.9,26.94,44600.0,24.14,24.1848,24.131,24.1669,44600.0
2013-05-01 13:50:00,26.95,26.96,26.94,26.94,23600.0,24.1758,24.1848,24.1669,24.1669,23600.0
2013-05-01 13:55:00,26.95,26.97,26.94,26.96,59000.0,24.1758,24.1938,24.1669,24.1848,59000.0
2013-05-01 14:00:00,26.96,27.01,26.95,26.99,75200.0,24.1848,24.2297,24.1758,24.2117,75200.0
2013-05-01 14:05:00,27.0,27.02,26.98,27.02,10000.0,24.2207,24.2386,24.2028,24.2386,10000.0
2013-05-01 14:10:00,27.01,27.03,26.95,27.01,14900.0,24.2297,24.2476,24.1758,24.2297,14900.0
2013-05-01 14:15:00,27.01,27.01,26.95,26.95,9600.0,24.2297,24.2297,24.1758,24.1758,9600.0
2013-05-01 14:20:00,26.97,27.06,26.96,27.03,218200.0,24.1938,24.2745,24.1848,24.2476,218200.0
2013-05-01 14:25:00,27.03,27.07,27.02,27.04,29500.0,24.2476,24.2835,24.2386,24.2566,29500.0
2013-05-01 14:30:00,27.04,27.05,27.0,27.01,19000.0,24.2566,24.2656,24.2207,24.2297,19000.0
2013-05-01 14:35:00,27.01,27.01,26.93,26.94,22700.0,24.2297,24.2297,24.1579,24.1669,22700.0
2013-05-01 14:40:00,26.94,26.99,26.94,26.97,43800.0,24.1669,24.2117,24.1669,24.1938,43800.0
2013-05-01 14:45:00,26.98,27.01,26.93,27.01,30500.0,24.2028,24.2297,24.1579,24.2297,30500.0
2013-05-01 14:50:00,27.01,27.09,27.0,27.05,20600.0,24.2297,24.3014,24.2207,24.2656,20600.0
2013-05-01 14:55:00,27.05,27.06,27.0,27.05,36600.0,24.2656,24.2745,24.2207,24.2656,36600.0
2013-05-01 15:00:00,27.05,27.09,27.02,27.07,22500.0,24.2656,24.3014,24.2386,24.2835,22500.0
2013-05-01 15:05:00,27.06,27.06,27.01,27.01,41100.0,24.2745,24.2745,24.2297,24.2297,41100.0
2013-05-01 15:10:00,27.02,27.03,26.99,27.01,38400.0,24.2386,24.2476,24.2117,24.2297,38400.0
2013-05-01 15:15:00,27.01,27.01,26.95,26.97,28800.0,24.2297,24.2297,24.1758,24.1938,28800.0
2013-05-01 15:20:00,26.96,26.96,26.83,26.83,105100.0,24.1848,24.1848,24.0682,24.0682,105100.0
2013-05-01 15:25:00,26.83,26.87,26.79,26.8,41100.0,24.0682,24.1041,24.0323,24.0413,41100.0
2013-05-01 15:30:00,26.79,26.8,26.69,26.71,97700.0,24.0323,24.0413,23.9426,23.9606,97700.0
2013-05-01 15:35:00,26.72,26.76,26.69,26.71,34700.0,23.9695,24.0054,23.9426,23.9606,34700.0
2013-05-01 15:40:00,26.71,26.77,26.7,26.76,78700.0,23.9606,24.0144,23.9516,24.0054,78700.0
2013-05-01 15:45:00,26.74,26.8,26.74,26.77,72900.0,23.9875,24.0413,23.9875,24.0144,72900.0
2013-05-01 15:50:00,26.78,26.82,26.77,26.78,64500.0,24.0233,24.0592,24.0144,24.0233,64500.0
2013-05-01 15:55:00,26.77,26.78,26.73,26.74,157900.0,24.0144,24.0233,23.9785,23.9875,157900.0
2013-05-02 09:30:00,26.86,27.14,26.86,27.13,35500.0,24.0951,24.3463,24.0951,24.3373,35500.0
2013-05-02 09:35:00,27.15,27.29,26.96,27.11,32700.0,24.3553,24.4809,24.1848,24.3194,32700.0
2013-05-02 09:40:00,27.1,27.13,26.93,26.93,16100.0,24.3104,24.3373,24.1579,24.1579,16100.0
2013-05-02 09:45:00,26.95,27.04,26.95,26.96,20700.0,24.1758,24.2566,24.1758,24.1848,20700.0
2013-05-02 09:50:00,26.98,27.02,26.93,26.96,19800.0,24.2028,24.2386,24.1579,24.1848,19800.0
2013-05-02 09:55:00,26.96,27.0,26.91,26.91,20300.0,24.1848,24.2207,24.14,24.14,20300.0
2013-05-02 10:00:00,26.93,26.98,26.9,26.9,19400.0,24.1579,24.2028,24.131,24.131,19400.0
2013-05-02 10:05:00,26.89,27.03,26.89,27.03,11700.0,24.122,24.2476,24.122,24.2476,11700.0
2013-05-02 10:10:00,27.04,27.07,27.0,27.01,26600.0,24.2566,24.2835,24.2207,24.2297,26600.0
2013-05-02 10:15:00,27.02,27.02,26.95,26.98,15200.0,24.2386,24.2386,24.1758,24.2028,15200.0
2013-05-02 10:20:00,26.97,27.04,26.96,27.0,10900.0,24.1938,24.2566,24.1848,24.2207,10900.0
2013-05-02 10:25:00,27.0,27.01,26.97,27.0,16500.0,24.2207,24.2297,24.1938,24.2207,16500.0
2013-05-02 10:30:00,27.0,27.01,26.94,27.01,14000.0,24.2207,24.2297,24.1669,24.2297,14000.0
2013-05-02 10:35:00,27.0,27.02,26.95,27.0,18200.0,24.2207,24.2386,24.1758,24.2207,18200.0
2013-05-02 10:40:00,27.01,27.06,27.0,27.05,48800.0,24.2297,24.2745,24.2207,24.2656,48800.0
2013-05-02 10:45:00,27.04,27.11,27.04,27.05,23200.0,24.2566,24.3194,24.2566,24.2656,23200.0
2013-05-02 10:50:00,27.04,27.1,27.03,27.09,14700.0,24.2566,24.3104,24.2476,24.3014,14700.0
2013-05-02 10:55:00,27.09,27.11,27.05,27.08,11600.0,24.3014,24.3194,24.2656,24.2925,11600.0
2013-05-02 11:00:00,27.08,27.12,27.03,27.03,13000.0,24.2925,24.3284,24.2476,24.2476,13000.0
2013-05-02 11:05:00,27.03,27.04,27.0,27.0,6200.0,24.2476,24.2566,24.2207,24.2207,6200.0
2013-05-02 11:10:00,27.01,27.08,27.0,27.03,15700.0,24.2297,24.2925,24.2207,24.2476,15700.0
2013-05-02 11:15:00,27.04,27.08,26.97,26.99,36000.0,24.2566,24.2925,24.1938,24.2117,36000.0
2013-05-02 11:20:00,26.98,27.01,26.97,26.99,11500.0,24.2028,24.2297,24.1938,24.2117,11500.0
2013-05-02 11:25:00,27.01,27.06,27.01,27.06,10200.0,24.2297,24.2745,24.2297,24.2745,10200.0
2013-05-02 11:30:00,27.05,27.09,27.04,27.08,20500.0,24.2656,24.3014,24.2566,24.2925,20500.0
2013-05-02 11:35:00,27.07,27.07,27.05,27.05,28500.0,24.2835,24.2835,24.2656,24.2656,28500.0
2013-05-02 11:40:00,27.05,27.13,27.05,27.13,22400.0,24.2656,24.3373,24.2656,24.3373,22400.0
2013-05-02 11:45:00,27.13,27.16,27.07,27.15,56700.0,24.3373,24.3642,24.2835,24.3553,56700.0
2013-05-02 11:50:00,27.14,27.15,27.09,27.09,38400.0,24.3463,24.3553,24.3014,24.3014,38400.0
2013-05-02 11:55:00,27.08,27.09,26.99,27.0,41500.0,24.2925,24.3014,24.2117,24.2207,41500.0
2013-05-02 12:00:00,26.99,27.01,26.95,26.99,24500.0,24.2117,24.2297,24.1758,24.2117,24500.0
2013-05-02 12:05:00,26.97,26.97,26.92,26.96,6100.0,24.1938,24.1938,24.1489,24.1848,6100.0
2013-05-02 12:10:00,26.95,26.95,26.9,26.92,16600.0,24.1758,24.1758,24.131,24.1489,16600.0
2013-05-02 12:15:00,26.91,26.93,26.9,26.92,7400.0,24.14,24.1579,24.131,24.1489,7400.0
2013-05-02 12:20:00,26.92,26.95,26.91,26.93,7300.0,24.1489,24.1758,24.14,24.1579,7300.0
2013-05-02 12:25:00,26.92,26.93,26.87,26.93,9100.0,24.1489,24.1579,24.1041,24.1579,9100.0
2013-05-02 12:30:00,26.93,26.96,26.89,26.9,42700.0,24.1579,24.1848,24.122,24.131,42700.0
2013-05-02 12:35:00,26.9,26.92,26.88,26.9,11500.0,24.131,24.1489,24.1131,24.131,11500.0
2013-05-02 12:40:00,26.89,26.91,26.88,26.9,7700.0,24.122,24.14,24.1131,24.131,7700.0
2013-05-02 12:45:00,26.9,26.96,26.9,26.95,26700.0,24.131,24.1848,24.131,24.1758,26700.0
2013-05-02 12:50:00,26.95,27.01,26.95,26.99,14700.0,24.1758,24.2297,24.1758,24.2117,14700.0
2013-05-02 12:55:00,26.99,27.01,26.98,26.99,11900.0,24.2117,24.2297,24.2028,24.2117,11900.0
2013-05-02 13:00:00,26.99,27.06,26.99,27.04,13400.0,24.2117,24.2745,24.2117,24.2566,13400.0
2013-05-02 13:05:00,27.03,27.18,27.03,27.17,56900.0,24.2476,24.3822,24.2476,24.3732,56900.0
2013-05-02 13:10:00,27.17,27.27,27.16,27.25,55300.0,24.3732,24.4629,24.3642,24.445,55300.0
2013-05-02 13:15:00,27.26,27.3,27.25,27.3,10900.0,24.4539,24.4898,24.445,24.4898,10900.0
2013-05-02 13:20:00,27.3,27.32,27.26,27.3,22000.0,24.4898,24.5078,24.4539,24.4898,22000.0
2013-05-02 13:25:00,27.29,27.3,27.22,27.23,9600.0,24.4809,24.4898,24.4181,24.427,9600.0
2013-05-02 13:30:00,27.24,27.24,27.22,27.24,3900.0,24.436,24.436,24.4181,24.436,3900.0
2013-05-02 13:35:00,27.26,27.27,27.23,27.24,13900.0,24.4539,24.4629,24.427,24.436,13900.0
2013-05-02 13:40:00,27.23,27.25,27.2,27.2,7800.0,24.427,24.445,24.4001,24.4001,7800.0
2013-05-02 13:45:00,27.19,27.24,27.18,27.21,5600.0,24.3911,24.436,24.3822,24.4091,5600.0
2013-05-02 13:50:00,27.21,27.23,27.21,27.22,6300.0,24.4091,24.427,24.4091,24.4181,6300.0
2013-05-02 13:55:00,27.22,27.23,27.19,27.21,6400.0,24.4181,24.427,24.3911,24.4091,6400.0
2013-05-02 14:00:00,27.2,27.31,27.2,27.3,42200.0,24.4001,24.4988,24.4001,24.4898,42200.0
2013-05-02 14:05:00,27.3,27.34,27.29,27.33,39400.0,24.4898,24.5257,24.4809,24.5167,39400.0
2013-05-02 14:10:00,27.34,27.38,27.33,27.38,32600.0,24.5257,24.5616,24.5167,24.5616,32600.0
2013-05-02 14:15:00,27.38,27.4,27.36,27.4,21000.0,24.5616,24.5795,24.5436,24.5795,21000.0
2013-05-02 14:20:00,27.4,27.4,27.37,27.37,17100.0,24.5795,24.5795,24.5526,24.5526,17100.0
2013-05-02 14:25:00,27.38,27.38,27.32,27.33,12500.0,24.5616,24.5616,24.5078,24.5167,12500.0
2013-05-02 14:30:00,27.32,27.34,27.32,27.33,6900.0,24.5078,24.5257,24.5078,24.5167,6900.0
2013-05-02 14:35:00,27.33,27.33,27.28,27.28,45600.0,24.5167,24.5167,24.4719,24.4719,45600.0
2013-05-02 14:40:00,27.29,27.29,27.25,27.25,14100.0,24.4809,24.4809,24.445,24.445,14100.0
2013-05-02 14:45:00,27.25,27.28,27.24,27.26,17600.0,24.445,24.4719,24.436,24.4539,17600.0
2013-05-02 14:50:00,27.25,27.27,27.2,27.2,11900.0,24.445,24.4629,24.4001,24.4001,11900.0
2013-05-02 14:55:00,27.2,27.27,27.2,27.26,16300.0,24.4001,24.4629,24.4001,24.4539,16300.0
2013-05-02 15:00:00,27.26,27.35,27.26,27.35,15300.0,24.4539,24.5347,24.4539,24.5347,15300.0
2013-05-02 15:05:00,27.35,27.38,27.32,27.32,25000.0,24.5347,24.5616,24.5078,24.5078,25000.0
2013-05-02 15:10:00,27.31,27.33,27.3,27.32,12800.0,24.4988,24.5167,24.4898,24.5078,12800.0
2013-05-02 15:15:00,27.33,27.34,27.31,27.32,8600.0,24.5167,24.5257,24.4988,24.5078,8600.0
2013-05-02 15:20:00,27.32,27.32,27.27,27.28,58500.0,24.5078,24.5078,24.4629,24.4719,58500.0
2013-05-02 15:25:00,27.27,27.28,27.25,27.25,82300.0,24.4629,24.4719,24.445,24.445,82300.0
2013-05-02 15:30:00,27.26,27.26,27.24,27.25,71600.0,24.4539,24.4539,24.436,24.445,71600.0
2013-05-02 15:35:00,27.25,27.26,27.25,27.26,19200.0,24.445,24.4539,24.445,24.4539,19200.0
2013-05-02 15:40:00,27.25,27.25,27.19,27.2,76300.0,24.445,24.445,24.3911,24.4001,76300.0
2013-05-02 15:45:00,27.2,27.29,27.2,27.29,28200.0,24.4001,24.4809,24.4001,24.4809,28200.0
2013-05-02 15:50:00,27.29,27.31,27.2,27.2,145300.0,24.4809,24.4988,24.4001,24.4001,145300.0
2013-05-02 15:55:00,27.2,27.24,27.2,27.23,161500.0,24.4001,24.436,24.4001,24.427,161500.0
2013-05-03 09:30:00,28.21,28.29,27.9,28.1,181800.0,25.3061,25.3779,25.0281,25.2075,181800.0
2013-05-03 09:35:00,28.11,28.24,28.05,28.24,112900.0,25.2164,25.3331,25.1626,25.3331,112900.0
2013-05-03 09:40:00,28.25,28.41,28.23,28.41,108800.0,25.342,25.4856,25.3241,25.4856,108800.0
2013-05-03 09:45:00,28.41,28.42,28.25,28.36,184300.0,25.4856,25.4945,25.342,25.4407,184300.0
2013-05-03 09:50:00,28.36,28.38,28.28,28.31,47400.0,25.4407,25.4587,25.3689,25.3959,47400.0
2013-05-03 09:55:00,28.32,28.32,28.19,28.19,40800.0,25.4048,25.4048,25.2882,25.2882,40800.0
2013-05-03 10:00:00,28.21,28.21,28.0,28.0,28900.0,25.3061,25.3061,25.1178,25.1178,28900.0
2013-05-03 10:05:00,28.0,28.03,27.91,28.0,50100.0,25.1178,25.1447,25.037,25.1178,50100.0
2013-05-03 10:10:00,28.01,28.01,27.94,27.96,18700.0,25.1267,25.1267,25.0639,25.0819,18700.0
2013-05-03 10:15:00,27.98,27.99,27.91,27.94,141900.0,25.0998,25.1088,25.037,25.0639,141900.0
2013-05-03 10:20:00,27.95,28.03,27.94,27.99,81200.0,25.0729,25.1447,25.0639,25.1088,81200.0
2013-05-03 10:25:00,27.99,28.04,27.97,28.0,32800.0,25.1088,25.1536,25.0909,25.1178,32800.0
2013-05-03 10:30:00,27.99,28.08,27.99,28.05,33000.0,25.1088,25.1895,25.1088,25.1626,33000.0
2013-05-03 10:35:00,28.05,28.11,27.91,27.94,25800.0,25.1626,25.2164,25.037,25.0639,25800.0
2013-05-03 10:40:00,27.95,28.01,27.95,28.0,15800.0,25.0729,25.1267,25.0729,25.1178,15800.0
2013-05-03 10:45:00,28.01,28.01,27.97,28.0,15100.0,25.1267,25.1267,25.0909,25.1178,15100.0
2013-05-03 10:50:00,28.0,28.0,27.93,27.99,21800.0,25.1178,25.1178,25.055,25.1088,21800.0
2013-05-03 10:55:00,28.0,28.01,27.94,27.96,62400.0,25.1178,25.1267,25.0639,25.0819,62400.0
2013-05-03 11:00:00,27.96,27.96,27.78,27.81,75100.0,25.0819,25.0819,24.9204,24.9473,75100.0
2013-05-03 11:05:00,27.81,27.82,27.77,27.77,30300.0,24.9473,24.9563,24.9114,24.9114,30300.0
2013-05-03 11:10:00,27.78,27.82,27.78,27.8,110100.0,24.9204,24.9563,24.9204,24.9384,110100.0
2013-05-03 11:15:00,27.8,27.9,27.8,27.9,18800.0,24.9384,25.0281,24.9384,25.0281,18800.0
2013-05-03 11:20:00,27.9,27.91,27.88,27.91,23300.0,25.0281,25.037,25.0101,25.037,23300.0
2013-05-03 11:25:00,27.9,27.99,27.9,27.95,85900.0,25.0281,25.1088,25.0281,25.0729,85900.0
2013-05-03 11:30:00,27.95,28.01,27.94,27.98,9700.0,25.0729,25.1267,25.0639,25.0998,9700.0
2013-05-03 11:35:00,27.99,28.01,27.97,28.01,10900.0,25.1088,25.1267,25.0909,25.1267,10900.0
2013-05-03 11:40:00,28.0,28.01,27.95,27.96,22200.0,25.1178,25.1267,25.0729,25.0819,22200.0
2013-05-03 11:45:00,27.95,28.02,27.95,28.0,43400.0,25.0729,25.1357,25.0729,25.1178,43400.0
2013-05-03 11:50:00,28.0,28.1,28.0,28.08,14000.0,25.1178,25.2075,25.1178,25.1895,14000.0
2013-05-03 11:55:00,28.08,28.09,28.01,28.03,10800.0,25.1895,25.1985,25.1267,25.1447,10800.0
2013-05-03 12:00:00,28.04,28.11,28.04,28.11,6300.0,25.1536,25.2164,25.1536,25.2164,6300.0
2013-05-03 12:05:00,28.11,28.15,28.11,28.11,9400.0,25.2164,25.2523,25.2164,25.2164,9400.0
2013-05-03 12:10:00,28.11,28.13,28.09,28.11,6100.0,25.2164,25.2344,25.1985,25.2164,6100.0
2013-05-03 12:15:00,28.11,28.12,28.08,28.08,8800.0,25.2164,25.2254,25.1895,25.1895,8800.0
2013-05-03 12:20:00,28.09,28.12,28.09,28.12,6000.0,25.1985,25.2254,25.1985,25.2254,6000.0
2013-05-03 12:25:00,28.11,28.12,28.1,28.1,9500.0,25.2164,25.2254,25.2075,25.2075,9500.0
2013-05-03 12:30:00,28.1,28.11,27.99,27.99,17800.0,25.2075,25.2164,25.1088,25.1088,17800.0
2013-05-03 12:35:00,27.99,28.0,27.99,28.0,6100.0,25.1088,25.1178,25.1088,25.1178,6100.0
2013-05-03 12:40:00,28.0,28.01,27.99,28.0,12500.0,25.1178,25.1267,25.1088,25.1178,12500.0
2013-05-03 12:45:00,28.0,28.0,27.93,27.93,18900.0,25.1178,25.1178,25.055,25.055,18900.0
2013-05-03 12:50:00,27.94,27.95,27.89,27.91,14100.0,25.0639,25.0729,25.0191,25.037,14100.0
2013-05-03 12:55:00,27.9,27.97,27.9,27.96,47900.0,25.0281,25.0909,25.0281,25.0819,47900.0
2013-05-03 13:00:00,27.96,27.96,27.94,27.94,18900.0,25.0819,25.0819,25.0639,25.0639,18900.0
2013-05-03 13:05:00,27.94,27.96,27.93,27.93,14300.0,25.0639,25.0819,25.055,25.055,14300.0
2013-05-03 13:10:00,27.94,27.96,27.93,27.94,30100.0,25.0639,25.0819,25.055,25.0639,30100.0
2013-05-03 13:15:00,27.94,27.95,27.91,27.93,11300.0,25.0639,25.0729,25.037,25.055,11300.0
2013-05-03 13:20:00,27.94,27.98,27.94,27.97,8700.0,25.0639,25.0998,25.0639,25.0909,8700.0
2013-05-03 13:25:00,27.96,27.99,27.9,27.92,19900.0,25.0819,25.1088,25.0281,25.046,19900.0
2013-05-03 13:30:00,27.91,27.91,27.89,27.9,14900.0,25.037,25.037,25.0191,25.0281,14900.0
2013-05-03 13:35:00,27.9,27.92,27.9,27.91,21100.0,25.0281,25.046,25.0281,25.037,21100.0
2013-05-03 13:40:00,27.9,27.92,27.9,27.9,14800.0,25.0281,25.046,25.0281,25.0281,14800.0
2013-05-03 13:45:00,27.89,27.96,27.89,27.93,21900.0,25.0191,25.0819,25.0191,25.055,21900.0
2013-05-03 13:50:00,27.92,27.93,27.9,27.9,7700.0,25.046,25.055,25.0281,25.0281,7700.0
2013-05-03 13:55:00,27.9,27.93,27.9,27.91,10900.0,25.0281,25.055,25.0281,25.037,10900.0
2013-05-03 14:00:00,27.9,27.92,27.88,27.91,13400.0,25.0281,25.046,25.0101,25.037,13400.0
2013-05-03 14:05:00,27.92,27.95,27.91,27.95,31000.0,25.046,25.0729,25.037,25.0729,31000.0
2013-05-03 14:10:00,27.94,28.01,27.94,28.01,47600.0,25.0639,25.1267,25.0639,25.1267,47600.0
2013-05-03 14:15:00,28.02,28.05,28.01,28.05,13100.0,25.1357,25.1626,25.1267,25.1626,13100.0
2013-05-03 14:20:00,28.04,28.05,28.02,28.04,15500.0,25.1536,25.1626,25.1357,25.1536,15500.0
2013-05-03 14:25:00,28.04,28.04,28.02,28.04,8800.0,25.1536,25.1536,25.1357,25.1536,8800.0
2013-05-03 14:30:00,28.04,28.09,28.0,28.0,31800.0,25.1536,25.1985,25.1178,25.1178,31800.0
2013-05-03 14:35:00,28.0,28.04,28.0,28.0,11900.0,25.1178,25.1536,25.1178,25.1178,11900.0
2013-05-03 14:40:00,28.0,28.01,27.91,27.91,16100.0,25.1178,25.1267,25.037,25.037,16100.0
2013-05-03 14:45:00,27.9,27.97,27.89,27.96,16000.0,25.0281,25.0909,25.0191,25.0819,16000.0
2013-05-03 14:50:00,27.96,27.97,27.94,27.94,13800.0,25.0819,25.0909,25.0639,25.0639,13800.0
2013-05-03 14:55:00,27.93,27.96,27.92,27.94,11900.0,25.055,25.0819,25.046,25.0639,11900.0
2013-05-03 15:00:00,27.94,27.95,27.92,27.95,19400.0,25.0639,25.0729,25.046,25.0729,19400.0
2013-05-03 15:05:00,27.95,27.95,27.93,27.94,13600.0,25.0729,25.0729,25.055,25.0639,13600.0
2013-05-03 15:10:00,27.94,27.98,27.92,27.97,26300.0,25.0639,25.0998,25.046,25.0909,26300.0
2013-05-03 15:15:00,27.98,28.03,27.96,27.99,34700.0,25.0998,25.1447,25.0819,25.1088,34700.0
2013-05-03 15:20:00,27.99,28.03,27.96,28.03,20500.0,25.1088,25.1447,25.0819,25.1447,20500.0
2013-05-03 15:25:00,28.02,28.1,28.0,28.07,35600.0,25.1357,25.2075,25.1178,25.1806,35600.0
2013-05-03 15:30:00,28.07,28.09,28.04,28.07,45700.0,25.1806,25.1985,25.1536,25.1806,45700.0
2013-05-03 15:35:00,28.07,28.1,28.05,28.1,44500.0,25.1806,25.2075,25.1626,25.2075,44500.0
2013-05-03 15:40:00,28.09,28.11,28.07,28.11,29800.0,25.1985,25.2164,25.1806,25.2164,29800.0
2013-05-03 15:45:00,28.11,28.11,28.06,28.08,41500.0,25.2164,25.2164,25.1716,25.1895,41500.0
2013-05-03 15:50:00,28.08,28.1,28.04,28.05,43200.0,25.1895,25.2075,25.1536,25.1626,43200.0
2013-05-03 15:55:00,28.05,28.07,28.0,28.01,61300.0,25.1626,25.1806,25.1178,25.1267,61300.0
2013-05-06 09:30:00,28.06,28.25,28.03,28.24,38600.0,25.1716,25.342,25.1447,25.3331,38600.0
2013-05-06 09:35:00,28.25,28.48,28.11,28.39,103700.0,25.342,25.5484,25.2164,25.4676,103700.0
2013-05-06 09:40:00,28.38,28.38,28.27,28.3,41300.0,25.4587,25.4587,25.36,25.3869,41300.0
2013-05-06 09:45:00,28.3,28.33,28.25,28.27,32300.0,25.3869,25.4138,25.342,25.36,32300.0
2013-05-06 09:50:00,28.26,28.41,28.25,28.39,25400.0,25.351,25.4856,25.342,25.4676,25400.0
2013-05-06 09:55:00,28.41,28.49,28.35,28.37,44200.0,25.4856,25.5573,25.4317,25.4497,44200.0
2013-05-06 10:00:00,28.37,28.47,28.29,28.46,105700.0,25.4497,25.5394,25.3779,25.5304,105700.0
2013-05-06 10:05:00,28.43,28.51,28.41,28.49,78300.0,25.5035,25.5753,25.4856,25.5573,78300.0
2013-05-06 10:10:00,28.49,28.5,28.44,28.46,91200.0,25.5573,25.5663,25.5125,25.5304,91200.0
2013-05-06 10:15:00,28.47,28.66,28.46,28.65,76300.0,25.5394,25.7098,25.5304,25.7009,76300.0
2013-05-06 10:20:00,28.65,28.75,28.61,28.75,75900.0,25.7009,25.7906,25.665,25.7906,75900.0
2013-05-06 10:25:00,28.74,28.87,28.69,28.83,53200.0,25.7816,25.8982,25.7367,25.8623,53200.0
2013-05-06 10:30:00,28.81,28.81,28.73,28.74,30500.0,25.8444,25.8444,25.7726,25.7816,30500.0
2013-05-06 10:35:00,28.74,28.8,28.7,28.77,28600.0,25.7816,25.8354,25.7457,25.8085,28600.0
2013-05-06 10:40:00,28.76,28.76,28.64,28.69,54800.0,25.7995,25.7995,25.6919,25.7367,54800.0
2013-05-06 10:45:00,28.67,28.69,28.57,28.62,59200.0,25.7188,25.7367,25.6291,25.6739,59200.0
2013-05-06 10:50:00,28.6,28.6,28.55,28.58,11400.0,25.656,25.656,25.6112,25.6381,11400.0
2013-05-06 10:55:00,28.59,28.59,28.46,28.47,34200.0,25.647,25.647,25.5304,25.5394,34200.0
2013-05-06 11:00:00,28.47,28.5,28.45,28.48,9400.0,25.5394,25.5663,25.5214,25.5484,9400.0
2013-05-06 11:05:00,28.48,28.52,28.45,28.48,133600.0,25.5484,25.5842,25.5214,25.5484,133600.0
2013-05-06 11:10:00,28.49,28.53,28.49,28.49,42400.0,25.5573,25.5932,25.5573,25.5573,42400.0
2013-05-06 11:15:00,28.49,28.5,28.47,28.49,23300.0,25.5573,25.5663,25.5394,25.5573,23300.0
2013-05-06 11:20:00,28.49,28.5,28.41,28.43,92700.0,25.5573,25.5663,25.4856,25.5035,92700.0
2013-05-06 11:25:00,28.43,28.49,28.43,28.46,39400.0,25.5035,25.5573,25.5035,25.5304,39400.0
2013-05-06 11:30:00,28.46,28.46,28.42,28.43,10000.0,25.5304,25.5304,25.4945,25.5035,10000.0
2013-05-06 11:35:00,28.44,28.5,28.43,28.5,30300.0,25.5125,25.5663,25.5035,25.5663,30300.0
2013-05-06 11:40:00,28.5,28.51,28.46,28.5,31200.0,25.5663,25.5753,25.5304,25.5663,31200.0
2013-05-06 11:45:00,28.5,28.55,28.46,28.55,64400.0,25.5663,25.6112,25.5304,25.6112,64400.0
2013-05-06 11:50:00,28.56,28.57,28.49,28.5,17000.0,25.6201,25.6291,25.5573,25.5663,17000.0
2013-05-06 11:55:00,28.5,28.53,28.48,28.52,80200.0,25.5663,25.5932,25.5484,25.5842,80200.0
2013-05-06 12:00:00,28.51,28.52,28.43,28.46,8700.0,25.5753,25.5842,25.5035,25.5304,8700.0
2013-05-06 12:05:00,28.45,28.5,28.45,28.5,9900.0,25.5214,25.5663,25.5214,25.5663,9900.0
2013-05-06 12:10:00,28.51,28.51,28.47,28.47,17600.0,25.5753,25.5753,25.5394,25.5394,17600.0
2013-05-06 12:15:00,28.48,28.5,28.46,28.48,34100.0,25.5484,25.5663,25.5304,25.5484,34100.0
2013-05-06 12:20:00,28.49,28.51,28.46,28.47,24400.0,25.5573,25.5753,25.5304,25.5394,24400.0
2013-05-06 12:25:00,28.46,28.49,28.45,28.45,9800.0,25.5304,25.5573,25.5214,25.5214,9800.0
2013-05-06 12:30:00,28.44,28.49,28.42,28.45,49300.0,25.5125,25.5573,25.4945,25.5214,49300.0
2013-05-06 12:35:00,28.45,28.48,28.45,28.46,48200.0,25.5214,25.5484,25.5214,25.5304,48200.0
2013-05-06 12:40:00,28.46,28.47,28.45,28.46,9300.0,25.5304,25.5394,25.5214,25.5304,9300.0
2013-05-06 12:45:00,28.46,28.48,28.45,28.48,33200.0,25.5304,25.5484,25.5214,25.5484,33200.0
2013-05-06 12:50:00,28.46,28.5,28.45,28.49,29600.0,25.5304,25.5663,25.5214,25.5573,29600.0
2013-05-06 12:55:00,28.49,28.49,28.46,28.46,15600.0,25.5573,25.5573,25.5304,25.5304,15600.0
2013-05-06 13:00:00,28.46,28.48,28.45,28.47,23200.0,25.5304,25.5484,25.5214,25.5394,23200.0
2013-05-06 13:05:00,28.47,28.51,28.46,28.51,26300.0,25.5394,25.5753,25.5304,25.5753,26300.0
2013-05-06 13:10:00,28.51,28.52,28.43,28.44,23300.0,25.5753,25.5842,25.5035,25.5125,23300.0
2013-05-06 13:15:00,28.44,28.52,28.44,28.52,8000.0,25.5125,25.5842,25.5125,25.5842,8000.0
2013-05-06 13:20:00,28.52,28.54,28.49,28.49,22400.0,25.5842,25.6022,25.5573,25.5573,22400.0
2013-05-06 13:25:00,28.49,28.51,28.47,28.49,7300.0,25.5573,25.5753,25.5394,25.5573,7300.0
2013-05-06 13:30:00,28.48,28.51,28.47,28.51,12000.0,25.5484,25.5753,25.5394,25.5753,12000.0
2013-05-06 13:35:00,28.51,28.51,28.48,28.48,14800.0,25.5753,25.5753,25.5484,25.5484,14800.0
2013-05-06 13:40:00,28.48,28.48,28.47,28.47,11400.0,25.5484,25.5484,25.5394,25.5394,11400.0
2013-05-06 13:45:00,28.46,28.46,28.44,28.46,8500.0,25.5304,25.5304,25.5125,25.5304,8500.0
2013-05-06 13:50:00,28.46,28.48,28.45,28.48,9600.0,25.5304,25.5484,25.5214,25.5484,9600.0
2013-05-06 13:55:00,28.48,28.48,28.44,28.46,11900.0,25.5484,25.5484,25.5125,25.5304,11900.0
2013-05-06 14:00:00,28.46,28.48,28.45,28.46,13900.0,25.5304,25.5484,25.5214,25.5304,13900.0
2013-05-06 14:05:00,28.46,28.47,28.45,28.46,15100.0,25.5304,25.5394,25.5214,25.5304,15100.0
2013-05-06 14:10:00,28.46,28.47,28.44,28.45,20500.0,25.5304,25.5394,25.5125,25.5214,20500.0
2013-05-06 14:15:00,28.45,28.45,28.39,28.4,19700.0,25.5214,25.5214,25.4676,25.4766,19700.0
2013-05-06 14:20:00,28.4,28.44,28.4,28.42,15300.0,25.4766,25.5125,25.4766,25.4945,15300.0
2013-05-06 14:25:00,28.42,28.42,28.38,28.42,7500.0,25.4945,25.4945,25.4587,25.4945,7500.0
2013-05-06 14:30:00,28.42,28.42,28.37,28.38,9200.0,25.4945,25.4945,25.4497,25.4587,9200.0
2013-05-06 14:35:00,28.38,28.38,28.37,28.38,10100.0,25.4587,25.4587,25.4497,25.4587,10100.0
2013-05-06 14:40:00,28.38,28.38,28.35,28.36,15700.0,25.4587,25.4587,25.4317,25.4407,15700.0
2013-05-06 14:45:00,28.36,28.36,28.33,28.34,17500.0,25.4407,25.4407,25.4138,25.4228,17500.0
2013-05-06 14:50:00,28.34,28.41,28.33,28.41,30300.0,25.4228,25.4856,25.4138,25.4856,30300.0
2013-05-06 14:55:00,28.41,28.44,28.41,28.44,14300.0,25.4856,25.5125,25.4856,25.5125,14300.0
2013-05-06 15:00:00,28.44,28.45,28.38,28.4,35300.0,25.5125,25.5214,25.4587,25.4766,35300.0
2013-05-06 15:05:00,28.39,28.41,28.35,28.4,36000.0,25.4676,25.4856,25.4317,25.4766,36000.0
2013-05-06 15:10:00,28.4,28.4,28.36,28.37,20100.0,25.4766,25.4766,25.4407,25.4497,20100.0
2013-05-06 15:15:00,28.37,28.37,28.35,28.35,18500.0,25.4497,25.4497,25.4317,25.4317,18500.0
2013-05-06 15:20:00,28.35,28.35,28.32,28.33,22200.0,25.4317,25.4317,25.4048,25.4138,22200.0
2013-05-06 15:25:00,28.33,28.33,28.28,28.29,29900.0,25.4138,25.4138,25.3689,25.3779,29900.0
2013-05-06 15:30:00,28.29,28.34,28.29,28.31,67900.0,25.3779,25.4228,25.3779,25.3959,67900.0
2013-05-06 15:35:00,28.31,28.32,28.3,28.31,26400.0,25.3959,25.4048,25.3869,25.3959,26400.0
2013-05-06 15:40:00,28.31,28.33,28.28,28.32,36000.0,25.3959,25.4138,25.3689,25.4048,36000.0
2013-05-06 15:45:00,28.32,28.33,28.28,28.3,33500.0,25.4048,25.4138,25.3689,25.3869,33500.0
2013-05-06 15:50:00,28.29,28.3,28.24,28.25,66300.0,25.3779,25.3869,25.3331,25.342,66300.0
2013-05-06 15:55:00,28.25,28.25,28.19,28.21,165400.0,25.342,25.342,25.2882,25.3061,165400.0
2013-05-07 09:30:00,28.11,28.25,28.08,28.15,27500.0,25.2164,25.342,25.1895,25.2523,27500.0
2013-05-07 09:35:00,28.14,28.23,28.11,28.23,22300.0,25.2434,25.3241,25.2164,25.3241,22300.0
2013-05-07 09:40:00,28.2,28.29,28.2,28.25,22100.0,25.2972,25.3779,25.2972,25.342,22100.0
2013-05-07 09:45:00,28.25,28.37,28.23,28.37,47300.0,25.342,25.4497,25.3241,25.4497,47300.0
2013-05-07 09:50:00,28.39,28.5,28.39,28.48,27900.0,25.4676,25.5663,25.4676,25.5484,27900.0
2013-05-07 09:55:00,28.48,28.52,28.44,28.52,39100.0,25.5484,25.5842,25.5125,25.5842,39100.0
2013-05-07 10:00:00,28.53,28.54,28.42,28.46,68700.0,25.5932,25.6022,25.4945,25.5304,68700.0
2013-05-07 10:05:00,28.45,28.46,28.39,28.42,33700.0,25.5214,25.5304,25.4676,25.4945,33700.0
2013-05-07 10:10:00,28.4,28.4,28.22,28.26,17800.0,25.4766,25.4766,25.3151,25.351,17800.0
2013-05-07 10:15:00,28.26,28.38,28.25,28.35,63600.0,25.351,25.4587,25.342,25.4317,63600.0
2013-05-07 10:20:00,28.35,28.46,28.34,28.45,26500.0,25.4317,25.5304,25.4228,25.5214,26500.0
2013-05-07 10:25:00,28.44,28.5,28.44,28.5,22600.0,25.5125,25.5663,25.5125,25.5663,22600.0
2013-05-07 10:30:00,28.5,28.51,28.44,28.47,52800.0,25.5663,25.5753,25.5125,25.5394,52800.0
2013-05-07 10:35:00,28.46,28.47,28.4,28.46,15300.0,25.5304,25.5394,25.4766,25.5304,15300.0
2013-05-07 10:40:00,28.46,28.48,28.4,28.42,12200.0,25.5304,25.5484,25.4766,25.4945,12200.0
2013-05-07 10:45:00,28.43,28.47,28.41,28.46,12900.0,25.5035,25.5394,25.4856,25.5304,12900.0
2013-05-07 10:50:00,28.45,28.47,28.41,28.47,70400.0,25.5214,25.5394,25.4856,25.5394,70400.0
2013-05-07 10:55:00,28.46,28.5,28.46,28.48,28700.0,25.5304,25.5663,25.5304,25.5484,28700.0
2013-05-07 11:00:00,28.49,28.53,28.49,28.52,52400.0,25.5573,25.5932,25.5573,25.5842,52400.0
2013-05-07 11:05:00,28.52,28.59,28.52,28.59,27200.0,25.5842,25.647,25.5842,25.647,27200.0
2013-05-07 11:10:00,28.6,28.61,28.54,28.58,28200.0,25.656,25.665,25.6022,25.6381,28200.0
2013-05-07 11:15:00,28.58,28.6,28.53,28.56,30100.0,25.6381,25.656,25.5932,25.6201,30100.0
2013-05-07 11:20:00,28.58,28.61,28.53,28.55,19100.0,25.6381,25.665,25.5932,25.6112,19100.0
2013-05-07 11:25:00,28.54,28.55,28.5,28.51,21700.0,25.6022,25.6112,25.5663,25.5753,21700.0
2013-05-07 11:30:00,28.52,28.53,28.5,28.51,13500.0,25.5842,25.5932,25.5663,25.5753,13500.0
2013-05-07 11:35:00,28.51,28.53,28.49,28.49,11800.0,25.5753,25.5932,25.5573,25.5573,11800.0
2013-05-07 11:40:00,28.48,28.51,28.47,28.49,14900.0,25.5484,25.5753,25.5394,25.5573,14900.0
2013-05-07 11:45:00,28.5,28.5,28.46,28.46,7800.0,25.5663,25.5663,25.5304,25.5304,7800.0
2013-05-07 11:50:00,28.46,28.47,28.42,28.44,12900.0,25.5304,25.5394,25.4945,25.5125,12900.0
2013-05-07 11:55:00,28.44,28.49,28.35,28.37,53900.0,25.5125,25.5573,25.4317,25.4497,53900.0
2013-05-07 12:00:00,28.37,28.44,28.35,28.41,40600.0,25.4497,25.5125,25.4317,25.4856,40600.0
2013-05-07 12:05:00,28.42,28.42,28.35,28.41,11200.0,25.4945,25.4945,25.4317,25.4856,11200.0
2013-05-07 12:10:00,28.4,28.41,28.38,28.41,16300.0,25.4766,25.4856,25.4587,25.4856,16300.0
2013-05-07 12:15:00,28.41,28.41,28.39,28.39,38600.0,25.4856,25.4856,25.4676,25.4676,38600.0
2013-05-07 12:20:00,28.4,28.42,28.4,28.42,10600.0,25.4766,25.4945,25.4766,25.4945,10600.0
2013-05-07 12:25:00,28.42,28.42,28.39,28.41,11800.0,25.4945,25.4945,25.4676,25.4856,11800.0
2013-05-07 12:30:00,28.41,28.43,28.38,28.38,28300.0,25.4856,25.5035,25.4587,25.4587,28300.0
2013-05-07 12:35:00,28.4,28.43,28.37,28.43,7100.0,25.4766,25.5035,25.4497,25.5035,7100.0
2013-05-07 12:40:00,28.44,28.47,28.44,28.46,9000.0,25.5125,25.5394,25.5125,25.5304,9000.0
2013-05-07 12:45:00,28.46,28.46,28.44,28.45,8900.0,25.5304,25.5304,25.5125,25.5214,8900.0
2013-05-07 12:50:00,28.46,28.48,28.45,28.48,5900.0,25.5304,25.5484,25.5214,25.5484,5900.0
2013-05-07 12:55:00,28.48,28.5,28.48,28.49,2900.0,25.5484,25.5663,25.5484,25.5573,2900.0
2013-05-07 13:00:00,28.49,28.5,28.46,28.47,11500.0,25.5573,25.5663,25.5304,25.5394,11500.0
2013-05-07 13:05:00,28.47,28.47,28.41,28.44,25500.0,25.5394,25.5394,25.4856,25.5125,25500.0
2013-05-07 13:10:00,28.44,28.47,28.42,28.47,20100.0,25.5125,25.5394,25.4945,25.5394,20100.0
2013-05-07 13:15:00,28.47,28.49,28.46,28.48,6700.0,25.5394,25.5573,25.5304,25.5484,6700.0
2013-05-07 13:20:00,28.47,28.5,28.45,28.45,6700.0,25.5394,25.5663,25.5214,25.5214,6700.0
2013-05-07 13:25:00,28.46,28.46,28.45,28.46,39000.0,25.5304,25.5304,25.5214,25.5304,39000.0
2013-05-07 13:30:00,28.46,28.48,28.45,28.47,16400.0,25.5304,25.5484,25.5214,25.5394,16400.0
2013-05-07 13:35:00,28.47,28.52,28.46,28.48,41900.0,25.5394,25.5842,25.5304,25.5484,41900.0
2013-05-07 13:40:00,28.47,28.49,28.45,28.48,13200.0,25.5394,25.5573,25.5214,25.5484,13200.0
2013-05-07 13:45:00,28.48,28.5,28.47,28.5,32500.0,25.5484,25.5663,25.5394,25.5663,32500.0
2013-05-07 13:50:00,28.5,28.53,28.5,28.53,35900.0,25.5663,25.5932,25.5663,25.5932,35900.0
2013-05-07 13:55:00,28.52,28.55,28.52,28.54,5400.0,25.5842,25.6112,25.5842,25.6022,5400.0
2013-05-07 14:00:00,28.54,28.56,28.53,28.53,12200.0,25.6022,25.6201,25.5932,25.5932,12200.0
2013-05-07 14:05:00,28.53,28.53,28.49,28.51,10500.0,25.5932,25.5932,25.5573,25.5753,10500.0
2013-05-07 14:10:00,28.5,28.51,28.48,28.49,8200.0,25.5663,25.5753,25.5484,25.5573,8200.0
2013-05-07 14:15:00,28.49,28.5,28.47,28.48,3800.0,25.5573,25.5663,25.5394,25.5484,3800.0
2013-05-07 14:20:00,28.47,28.48,28.46,28.48,7700.0,25.5394,25.5484,25.5304,25.5484,7700.0
2013-05-07 14:25:00,28.48,28.5,28.45,28.46,18100.0,25.5484,25.5663,25.5214,25.5304,18100.0
2013-05-07 14:30:00,28.45,28.46,28.45,28.46,14000.0,25.5214,25.5304,25.5214,25.5304,14000.0
2013-05-07 14:35:00,28.46,28.46,28.45,28.46,6800.0,25.5304,25.5304,25.5214,25.5304,6800.0
2013-05-07 14:40:00,28.46,28.49,28.46,28.47,14200.0,25.5304,25.5573,25.5304,25.5394,14200.0
2013-05-07 14:45:00,28.47,28.52,28.47,28.5,82000.0,25.5394,25.5842,25.5394,25.5663,82000.0
2013-05-07 14:50:00,28.5,28.51,28.47,28.48,21900.0,25.5663,25.5753,25.5394,25.5484,21900.0
2013-05-07 14:55:00,28.48,28.5,28.48,28.5,4100.0,25.5484,25.5663,25.5484,25.5663,4100.0
2013-05-07 15:00:00,28.5,28.52,28.5,28.52,20300.0,25.5663,25.5842,25.5663,25.5842,20300.0
2013-05-07 15:05:00,28.52,28.53,28.52,28.52,31900.0,25.5842,25.5932,25.5842,25.5842,31900.0
2013-05-07 15:10:00,28.52,28.52,28.51,28.52,11000.0,25.5842,25.5842,25.5753,25.5842,11000.0
2013-05-07 15:15:00,28.52,28.54,28.51,28.54,21300.0,25.5842,25.6022,25.5753,25.6022,21300.0
2013-05-07 15:20:00,28.54,28.55,28.52,28.54,35800.0,25.6022,25.6112,25.5842,25.6022,35800.0
2013-05-07 15:25:00,28.53,28.54,28.52,28.52,13000.0,25.5932,25.6022,25.5842,25.5842,13000.0
2013-05-07 15:30:00,28.52,28.55,28.51,28.55,35100.0,25.5842,25.6112,25.5753,25.6112,35100.0
2013-05-07 15:35:00,28.55,28.56,28.53,28.55,37000.0,25.6112,25.6201,25.5932,25.6112,37000.0
2013-05-07 15:40:00,28.57,28.6,28.54,28.55,42100.0,25.6291,25.656,25.6022,25.6112,42100.0
2013-05-07 15:45:00,28.55,28.57,28.5,28.5,62700.0,25.6112,25.6291,25.5663,25.5663,62700.0
2013-05-07 15:50:00,28.51,28.54,28.5,28.53,26200.0,25.5753,25.6022,25.5663,25.5932,26200.0
2013-05-07 15:55:00,28.53,28.54,28.5,28.53,39800.0,25.5932,25.6022,25.5663,25.5932,39800.0
2013-05-08 09:30:00,28.54,28.54,28.41,28.5,24500.0,25.6022,25.6022,25.4856,25.5663,24500.0
2013-05-08 09:35:00,28.5,28.58,28.48,28.57,55800.0,25.5663,25.6381,25.5484,25.6291,55800.0
2013-05-08 09:40:00,28.57,28.6,28.52,28.52,126200.0,25.6291,25.656,25.5842,25.5842,126200.0
2013-05-08 09:45:00,28.53,28.55,28.42,28.44,36700.0,25.5932,25.6112,25.4945,25.5125,36700.0
2013-05-08 09:50:00,28.45,28.55,28.43,28.55,18700.0,25.5214,25.6112,25.5035,25.6112,18700.0
2013-05-08 09:55:00,28.56,28.63,28.49,28.62,14000.0,25.6201,25.6829,25.5573,25.6739,14000.0
2013-05-08 10:00:00,28.61,28.66,28.58,28.64,18200.0,25.665,25.7098,25.6381,25.6919,18200.0
2013-05-08 10:05:00,28.64,28.71,28.64,28.68,38500.0,25.6919,25.7547,25.6919,25.7278,38500.0
2013-05-08 10:10:00,28.68,28.68,28.59,28.67,99000.0,25.7278,25.7278,25.647,25.7188,99000.0
2013-05-08 10:15:00,28.66,28.67,28.58,28.59,32800.0,25.7098,25.7188,25.6381,25.647,32800.0
2013-05-08 10:20:00,28.6,28.66,28.56,28.66,34700.0,25.656,25.7098,25.6201,25.7098,34700.0
2013-05-08 10:25:00,28.66,28.66,28.64,28.64,35800.0,25.7098,25.7098,25.6919,25.6919,35800.0
2013-05-08 10:30:00,28.64,28.66,28.61,28.65,30400.0,25.6919,25.7098,25.665,25.7009,30400.0
2013-05-08 10:35:00,28.65,28.7,28.65,28.65,18000.0,25.7009,25.7457,25.7009,25.7009,18000.0
2013-05-08 10:40:00,28.65,28.73,28.65,28.72,23800.0,25.7009,25.7726,25.7009,25.7637,23800.0
2013-05-08 10:45:00,28.73,28.75,28.64,28.7,129300.0,25.7726,25.7906,25.6919,25.7457,129300.0
2013-05-08 10:50:00,28.7,28.75,28.69,28.71,31600.0,25.7457,25.7906,25.7367,25.7547,31600.0
2013-05-08 10:55:00,28.69,28.69,28.64,28.64,30900.0,25.7367,25.7367,25.6919,25.6919,30900.0
2013-05-08 11:00:00,28.61,28.7,28.6,28.7,22900.0,25.665,25.7457,25.656,25.7457,22900.0
2013-05-08 11:05:00,28.7,28.7,28.64,28.7,43900.0,25.7457,25.7457,25.6919,25.7457,43900.0
2013-05-08 11:10:00,28.71,28.76,28.71,28.76,28100.0,25.7547,25.7995,25.7547,25.7995,28100.0
2013-05-08 11:15:00,28.76,28.83,28.74,28.82,36800.0,25.7995,25.8623,25.7816,25.8534,36800.0
2013-05-08 11:20:00,28.81,28.92,28.81,28.92,60600.0,25.8444,25.9431,25.8444,25.9431,60600.0
2013-05-08 11:25:00,28.92,28.99,28.91,28.93,159600.0,25.9431,26.0059,25.9341,25.952,159600.0
2013-05-08 11:30:00,28.94,29.07,28.94,29.07,114500.0,25.961,26.0776,25.961,26.0776,114500.0
2013-05-08 11:35:00,29.07,29.11,29.07,29.1,72400.0,26.0776,26.1135,26.0776,26.1045,72400.0
2013-05-08 11:40:00,29.09,29.09,29.05,29.05,78800.0,26.0956,26.0956,26.0597,26.0597,78800.0
2013-05-08 11:45:00,29.05,29.06,28.98,29.0,62000.0,26.0597,26.0687,25.9969,26.0148,62000.0
2013-05-08 11:50:00,29.0,29.04,29.0,29.03,31700.0,26.0148,26.0507,26.0148,26.0417,31700.0
2013-05-08 11:55:00,29.03,29.03,28.96,28.97,26600.0,26.0417,26.0417,25.9789,25.9879,26600.0
2013-05-08 12:00:00,28.97,28.98,28.91,28.93,12700.0,25.9879,25.9969,25.9341,25.952,12700.0
2013-05-08 12:05:00,28.93,28.98,28.92,28.95,17200.0,25.952,25.9969,25.9431,25.97,17200.0
2013-05-08 12:10:00,28.95,28.96,28.92,28.93,80700.0,25.97,25.9789,25.9431,25.952,80700.0
2013-05-08 12:15:00,28.93,28.95,28.92,28.92,38500.0,25.952,25.97,25.9431,25.9431,38500.0
2013-05-08 12:20:00,28.93,28.95,28.92,28.94,27700.0,25.952,25.97,25.9431,25.961,27700.0
2013-05-08 12:25:00,28.93,28.95,28.92,28.93,20900.0,25.952,25.97,25.9431,25.952,20900.0
2013-05-08 12:30:00,28.93,28.93,28.82,28.82,29400.0,25.952,25.952,25.8534,25.8534,29400.0
2013-05-08 12:35:00,28.81,28.83,28.79,28.8,12400.0,25.8444,25.8623,25.8264,25.8354,12400.0
2013-05-08 12:40:00,28.81,28.82,28.8,28.8,26600.0,25.8444,25.8534,25.8354,25.8354,26600.0
2013-05-08 12:45:00,28.8,28.83,28.79,28.8,18100.0,25.8354,25.8623,25.8264,25.8354,18100.0
2013-05-08 12:50:00,28.78,28.83,28.78,28.81,35100.0,25.8175,25.8623,25.8175,25.8444,35100.0
2013-05-08 12:55:00,28.8,28.82,28.78,28.81,19200.0,25.8354,25.8534,25.8175,25.8444,19200.0
2013-05-08 13:00:00,28.82,28.94,28.82,28.94,33900.0,25.8534,25.961,25.8534,25.961,33900.0
2013-05-08 13:05:00,28.94,29.08,28.93,29.06,83300.0,25.961,26.0866,25.952,26.0687,83300.0
2013-05-08 13:10:00,29.06,29.14,29.06,29.14,86000.0,26.0687,26.1404,26.0687,26.1404,86000.0
2013-05-08 13:15:00,29.14,29.14,29.04,29.04,25000.0,26.1404,26.1404,26.0507,26.0507,25000.0
2013-05-08 13:20:00,29.04,29.04,28.93,28.95,31100.0,26.0507,26.0507,25.952,25.97,31100.0
2013-05-08 13:25:00,28.95,28.97,28.93,28.94,41800.0,25.97,25.9879,25.952,25.961,41800.0
2013-05-08 13:30:00,28.94,28.99,28.93,28.99,34700.0,25.961,26.0059,25.952,26.0059,34700.0
2013-05-08 13:35:00,28.99,28.99,28.93,28.97,48900.0,26.0059,26.0059,25.952,25.9879,48900.0
2013-05-08 13:40:00,28.96,29.01,28.94,29.0,28300.0,25.9789,26.0238,25.961,26.0148,28300.0
2013-05-08 13:45:00,29.0,29.03,29.0,29.02,42100.0,26.0148,26.0417,26.0148,26.0328,42100.0
2013-05-08 13:50:00,29.01,29.03,29.0,29.01,26500.0,26.0238,26.0417,26.0148,26.0238,26500.0
2013-05-08 13:55:00,29.0,29.02,29.0,29.02,22900.0,26.0148,26.0328,26.0148,26.0328,22900.0
2013-05-08 14:00:00,29.02,29.05,29.0,29.01,38500.0,26.0328,26.0597,26.0148,26.0238,38500.0
2013-05-08 14:05:00,29.0,29.01,28.92,28.92,19000.0,26.0148,26.0238,25.9431,25.9431,19000.0
2013-05-08 14:10:00,28.92,28.98,28.92,28.96,20300.0,25.9431,25.9969,25.9431,25.9789,20300.0
2013-05-08 14:15:00,28.97,28.98,28.93,28.93,26000.0,25.9879,25.9969,25.952,25.952,26000.0
2013-05-08 14:20:00,28.93,28.95,28.93,28.94,26900.0,25.952,25.97,25.952,25.961,26900.0
2013-05-08 14:25:00,28.95,28.95,28.93,28.93,18600.0,25.97,25.97,25.952,25.952,18600.0
2013-05-08 14:30:00,28.94,28.94,28.84,28.86,31100.0,25.961,25.961,25.8713,25.8892,31100.0
2013-05-08 14:35:00,28.84,28.85,28.79,28.83,16500.0,25.8713,25.8803,25.8264,25.8623,16500.0
2013-05-08 14:40:00,28.83,28.84,28.8,28.8,26800.0,25.8623,25.8713,25.8354,25.8354,26800.0
2013-05-08 14:45:00,28.8,28.87,28.8,28.87,37300.0,25.8354,25.8982,25.8354,25.8982,37300.0
2013-05-08 14:50:00,28.87,28.9,28.85,28.9,19500.0,25.8982,25.9251,25.8803,25.9251,19500.0
2013-05-08 14:55:00,28.89,28.93,28.89,28.91,54300.0,25.9162,25.952,25.9162,25.9341,54300.0
2013-05-08 15:00:00,28.92,28.92,28.89,28.91,38400.0,25.9431,25.9431,25.9162,25.9341,38400.0
2013-05-08 15:05:00,28.91,28.94,28.9,28.94,38100.0,25.9341,25.961,25.9251,25.961,38100.0
2013-05-08 15:10:00,28.94,28.96,28.93,28.93,28400.0,25.961,25.9789,25.952,25.952,28400.0
2013-05-08 15:15:00,28.94,29.0,28.93,29.0,22500.0,25.961,26.0148,25.952,26.0148,22500.0
2013-05-08 15:20:00,28.99,29.0,28.96,28.96,18500.0,26.0059,26.0148,25.9789,25.9789,18500.0
2013-05-08 15:25:00,28.96,28.98,28.94,28.95,32800.0,25.9789,25.9969,25.961,25.97,32800.0
2013-05-08 15:30:00,28.95,28.99,28.94,28.99,36700.0,25.97,26.0059,25.961,26.0059,36700.0
2013-05-08 15:35:00,28.99,29.04,28.98,29.04,97000.0,26.0059,26.0507,25.9969,26.0507,97000.0
2013-05-08 15:40:00,29.04,29.04,28.99,28.99,70800.0,26.0507,26.0507,26.0059,26.0059,70800.0
2013-05-08 15:45:00,28.99,29.09,28.98,29.08,78400.0,26.0059,26.0956,25.9969,26.0866,78400.0
2013-05-08 15:50:00,29.07,29.11,29.05,29.1,123600.0,26.0776,26.1135,26.0597,26.1045,123600.0
2013-05-08 15:55:00,29.11,29.11,29.04,29.04,195000.0,26.1135,26.1135,26.0507,26.0507,195000.0
2013-05-09 09:30:00,28.83,29.06,28.79,29.04,19900.0,25.8623,26.0687,25.8264,26.0507,19900.0
2013-05-09 09:35:00,29.07,29.1,29.0,29.1,17600.0,26.0776,26.1045,26.0148,26.1045,17600.0
2013-05-09 09:40:00,29.09,29.12,29.06,29.07,7500.0,26.0956,26.1225,26.0687,26.0776,7500.0
2013-05-09 09:45:00,29.07,29.09,29.04,29.06,21500.0,26.0776,26.0956,26.0507,26.0687,21500.0
2013-05-09 09:50:00,29.06,29.1,29.06,29.09,16800.0,26.0687,26.1045,26.0687,26.0956,16800.0
2013-05-09 09:55:00,29.09,29.09,29.03,29.06,33400.0,26.0956,26.0956,26.0417,26.0687,33400.0
2013-05-09 10:00:00,29.05,29.08,29.02,29.08,13900.0,26.0597,26.0866,26.0328,26.0866,13900.0
2013-05-09 10:05:00,29.06,29.07,28.97,28.99,38700.0,26.0687,26.0776,25.9879,26.0059,38700.0
2013-05-09 10:10:00,28.98,29.02,28.96,28.99,21800.0,25.9969,26.0328,25.9789,26.0059,21800.0
2013-05-09 10:15:00,29.0,29.0,28.95,28.96,10300.0,26.0148,26.0148,25.97,25.9789,10300.0
2013-05-09 10:20:00,28.96,29.02,28.96,29.02,18700.0,25.9789,26.0328,25.9789,26.0328,18700.0
2013-05-09 10:25:00,29.02,29.05,29.0,29.04,16600.0,26.0328,26.0597,26.0148,26.0507,16600.0
2013-05-09 10:30:00,29.04,29.11,29.04,29.09,68400.0,26.0507,26.1135,26.0507,26.0956,68400.0
2013-05-09 10:35:00,29.08,29.16,29.08,29.15,8200.0,26.0866,26.1584,26.0866,26.1494,8200.0
2013-05-09 10:40:00,29.13,29.14,29.09,29.13,47800.0,26.1314,26.1404,26.0956,26.1314,47800.0
2013-05-09 10:45:00,29.11,29.17,29.1,29.16,12600.0,26.1135,26.1673,26.1045,26.1584,12600.0
2013-05-09 10:50:00,29.16,29.19,29.09,29.1,22400.0,26.1584,26.1853,26.0956,26.1045,22400.0
2013-05-09 10:55:00,29.11,29.18,29.1,29.17,19300.0,26.1135,26.1763,26.1045,26.1673,19300.0
2013-05-09 11:00:00,29.16,29.2,29.14,29.17,33400.0,26.1584,26.1942,26.1404,26.1673,33400.0
2013-05-09 11:05:00,29.17,29.2,29.16,29.18,20200.0,26.1673,26.1942,26.1584,26.1763,20200.0
2013-05-09 11:10:00,29.17,29.21,29.16,29.19,8300.0,26.1673,26.2032,26.1584,26.1853,8300.0
2013-05-09 11:15:00,29.17,29.22,29.17,29.19,12500.0,26.1673,26.2122,26.1673,26.1853,12500.0
2013-05-09 11:20:00,29.2,29.23,29.18,29.2,32600.0,26.1942,26.2212,26.1763,26.1942,32600.0
2013-05-09 11:25:00,29.18,29.21,29.16,29.21,52400.0,26.1763,26.2032,26.1584,26.2032,52400.0
2013-05-09 11:30:00,29.22,29.24,29.17,29.2,18400.0,26.2122,26.2301,26.1673,26.1942,18400.0
2013-05-09 11:35:00,29.19,29.25,29.19,29.25,18500.0,26.1853,26.2391,26.1853,26.2391,18500.0
2013-05-09 11:40:00,29.23,29.25,29.21,29.21,21800.0,26.2212,26.2391,26.2032,26.2032,21800.0
2013-05-09 11:45:00,29.21,29.24,29.21,29.23,3800.0,26.2032,26.2301,26.2032,26.2212,3800.0
2013-05-09 11:50:00,29.23,29.24,29.18,29.21,12100.0,26.2212,26.2301,26.1763,26.2032,12100.0
2013-05-09 11:55:00,29.21,29.25,29.2,29.21,10100.0,26.2032,26.2391,26.1942,26.2032,10100.0
2013-05-09 12:00:00,29.21,29.23,29.18,29.22,8500.0,26.2032,26.2212,26.1763,26.2122,8500.0
2013-05-09 12:05:00,29.22,29.28,29.2,29.26,37200.0,26.2122,26.266,26.1942,26.2481,37200.0
2013-05-09 12:10:00,29.27,29.27,29.2,29.23,22700.0,26.257,26.257,26.1942,26.2212,22700.0
2013-05-09 12:15:00,29.22,29.23,29.2,29.21,8200.0,26.2122,26.2212,26.1942,26.2032,8200.0
2013-05-09 12:20:00,29.2,29.24,29.18,29.24,65900.0,26.1942,26.2301,26.1763,26.2301,65900.0
2013-05-09 12:25:00,29.24,29.25,29.22,29.23,15600.0,26.2301,26.2391,26.2122,26.2212,15600.0
2013-05-09 12:30:00,29.22,29.23,29.21,29.22,7800.0,26.2122,26.2212,26.2032,26.2122,7800.0
2013-05-09 12:35:00,29.22,29.23,29.2,29.21,16200.0,26.2122,26.2212,26.1942,26.2032,16200.0
2013-05-09 12:40:00,29.23,29.25,29.22,29.24,9500.0,26.2212,26.2391,26.2122,26.2301,9500.0
2013-05-09 12:45:00,29.23,29.27,29.21,29.24,28100.0,26.2212,26.257,26.2032,26.2301,28100.0
2013-05-09 12:50:00,29.23,29.27,29.23,29.25,2100.0,26.2212,26.257,26.2212,26.2391,2100.0
2013-05-09 12:55:00,29.25,29.27,29.25,29.26,6200.0,26.2391,26.257,26.2391,26.2481,6200.0
2013-05-09 13:00:00,29.26,29.33,29.26,29.31,21700.0,26.2481,26.3109,26.2481,26.2929,21700.0
2013-05-09 13:05:00,29.32,29.35,29.3,29.3,14500.0,26.3019,26.3288,26.2839,26.2839,14500.0
2013-05-09 13:10:00,29.3,29.33,29.3,29.32,7200.0,26.2839,26.3109,26.2839,26.3019,7200.0
2013-05-09 13:15:00,29.33,29.34,29.27,29.28,68800.0,26.3109,26.3198,26.257,26.266,68800.0
2013-05-09 13:20:00,29.27,29.28,29.24,29.25,6900.0,26.257,26.266,26.2301,26.2391,6900.0
2013-05-09 13:25:00,29.25,29.27,29.23,29.26,13200.0,26.2391,26.257,26.2212,26.2481,13200.0
2013-05-09 13:30:00,29.26,29.34,29.26,29.34,5600.0,26.2481,26.3198,26.2481,26.3198,5600.0
2013-05-09 13:35:00,29.33,29.35,29.29,29.33,11000.0,26.3109,26.3288,26.275,26.3109,11000.0
2013-05-09 13:40:00,29.34,29.36,29.32,29.36,16000.0,26.3198,26.3378,26.3019,26.3378,16000.0
2013-05-09 13:45:00,29.36,29.43,29.36,29.43,23700.0,26.3378,26.4006,26.3378,26.4006,23700.0
2013-05-09 13:50:00,29.44,29.48,29.43,29.48,31400.0,26.4095,26.4454,26.4006,26.4454,31400.0
2013-05-09 13:55:00,29.47,29.5,29.45,29.47,48900.0,26.4364,26.4634,26.4185,26.4364,48900.0
2013-05-09 14:00:00,29.47,29.47,29.37,29.38,59300.0,26.4364,26.4364,26.3467,26.3557,59300.0
2013-05-09 14:05:00,29.38,29.38,29.31,29.32,7500.0,26.3557,26.3557,26.2929,26.3019,7500.0
2013-05-09 14:10:00,29.32,29.42,29.31,29.42,45100.0,26.3019,26.3916,26.2929,26.3916,45100.0
2013-05-09 14:15:00,29.43,29.52,29.43,29.49,105200.0,26.4006,26.4813,26.4006,26.4544,105200.0
2013-05-09 14:20:00,29.49,29.5,29.45,29.48,23800.0,26.4544,26.4634,26.4185,26.4454,23800.0
2013-05-09 14:25:00,29.49,29.5,29.47,29.48,38100.0,26.4544,26.4634,26.4364,26.4454,38100.0
2013-05-09 14:30:00,29.48,29.48,29.39,29.43,31900.0,26.4454,26.4454,26.3647,26.4006,31900.0
2013-05-09 14:35:00,29.42,29.46,29.41,29.44,30600.0,26.3916,26.4275,26.3826,26.4095,30600.0
2013-05-09 14:40:00,29.45,29.45,29.41,29.44,26300.0,26.4185,26.4185,26.3826,26.4095,26300.0
2013-05-09 14:45:00,29.44,29.45,29.41,29.45,28800.0,26.4095,26.4185,26.3826,26.4185,28800.0
2013-05-09 14:50:00,29.43,29.5,29.43,29.5,56900.0,26.4006,26.4634,26.4006,26.4634,56900.0
2013-05-09 14:55:00,29.49,29.5,29.37,29.37,86300.0,26.4544,26.4634,26.3467,26.3467,86300.0
2013-05-09 15:00:00,29.37,29.39,29.28,29.3,83300.0,26.3467,26.3647,26.266,26.2839,83300.0
2013-05-09 15:05:00,29.3,29.34,29.27,29.28,42000.0,26.2839,26.3198,26.257,26.266,42000.0
2013-05-09 15:10:00,29.28,29.3,29.24,29.28,34600.0,26.266,26.2839,26.2301,26.266,34600.0
2013-05-09 15:15:00,29.29,29.35,29.26,29.34,75200.0,26.275,26.3288,26.2481,26.3198,75200.0
2013-05-09 15:20:00,29.34,29.37,29.32,29.34,14400.0,26.3198,26.3467,26.3019,26.3198,14400.0
2013-05-09 15:25:00,29.35,29.37,29.28,29.3,23600.0,26.3288,26.3467,26.266,26.2839,23600.0
2013-05-09 15:30:00,29.3,29.36,29.28,29.28,31800.0,26.2839,26.3378,26.266,26.266,31800.0
2013-05-09 15:35:00,29.27,29.31,29.2,29.2,38200.0,26.257,26.2929,26.1942,26.1942,38200.0
2013-05-09 15:40:00,29.21,29.29,29.21,29.28,65600.0,26.2032,26.275,26.2032,26.266,65600.0
2013-05-09 15:45:00,29.27,29.36,29.27,29.36,116600.0,26.257,26.3378,26.257,26.3378,116600.0
2013-05-09 15:50:00,29.36,29.36,29.26,29.28,288800.0,26.3378,26.3378,26.2481,26.266,288800.0
2013-05-09 15:55:00,29.28,29.29,29.22,29.23,141600.0,26.266,26.275,26.2122,26.2212,141600.0
2013-05-10 09:30:00,29.12,29.36,29.07,29.36,58000.0,26.1225,26.3378,26.0776,26.3378,58000.0
2013-05-10 09:35:00,29.35,29.51,29.34,29.47,113900.0,26.3288,26.4723,26.3198,26.4364,113900.0
2013-05-10 09:40:00,29.48,29.51,29.43,29.49,57800.0,26.4454,26.4723,26.4006,26.4544,57800.0
2013-05-10 09:45:00,29.5,29.64,29.47,29.64,49500.0,26.4634,26.5889,26.4364,26.5889,49500.0
2013-05-10 09:50:00,29.63,29.71,29.51,29.67,46700.0,26.58,26.6517,26.4723,26.6159,46700.0
2013-05-10 09:55:00,29.67,29.91,29.65,29.85,162200.0,26.6159,26.8312,26.5979,26.7773,162200.0
2013-05-10 10:00:00,29.85,30.0,29.83,29.94,134100.0,26.7773,26.9119,26.7594,26.8581,134100.0
2013-05-10 10:05:00,29.93,30.0,29.87,29.99,77200.0,26.8491,26.9119,26.7953,26.9029,77200.0
2013-05-10 10:10:00,29.98,30.03,29.96,30.01,51500.0,26.894,26.9388,26.876,26.9209,51500.0
2013-05-10 10:15:00,30.02,30.09,29.98,30.02,139300.0,26.9298,26.9926,26.894,26.9298,139300.0
2013-05-10 10:20:00,30.01,30.1,29.99,30.07,74400.0,26.9209,27.0016,26.9029,26.9747,74400.0
2013-05-10 10:25:00,30.07,30.07,29.88,29.92,21800.0,26.9747,26.9747,26.8042,26.8401,21800.0
2013-05-10 10:30:00,29.92,29.93,29.86,29.91,40400.0,26.8401,26.8491,26.7863,26.8312,40400.0
2013-05-10 10:35:00,29.92,29.99,29.77,29.8,90600.0,26.8401,26.9029,26.7056,26.7325,90600.0
2013-05-10 10:40:00,29.8,29.88,29.76,29.88,91600.0,26.7325,26.8042,26.6966,26.8042,91600.0
2013-05-10 10:45:00,29.88,29.96,29.82,29.85,103800.0,26.8042,26.876,26.7504,26.7773,103800.0
2013-05-10 10:50:00,29.86,29.92,29.82,29.86,47000.0,26.7863,26.8401,26.7504,26.7863,47000.0
2013-05-10 10:55:00,29.86,29.96,29.85,29.89,67800.0,26.7863,26.876,26.7773,26.8132,67800.0
2013-05-10 11:00:00,29.88,29.92,29.78,29.79,102100.0,26.8042,26.8401,26.7145,26.7235,102100.0
2013-05-10 11:05:00,29.8,29.9,29.8,29.88,44600.0,26.7325,26.8222,26.7325,26.8042,44600.0
2013-05-10 11:10:00,29.87,29.94,29.87,29.91,21900.0,26.7953,26.8581,26.7953,26.8312,21900.0
2013-05-10 11:15:00,29.91,30.01,29.91,30.01,51600.0,26.8312,26.9209,26.8312,26.9209,51600.0
2013-05-10 11:20:00,30.01,30.01,29.83,29.83,46000.0,26.9209,26.9209,26.7594,26.7594,46000.0
2013-05-10 11:25:00,29.84,29.99,29.83,29.94,36000.0,26.7684,26.9029,26.7594,26.8581,36000.0
2013-05-10 11:30:00,29.95,30.09,29.95,30.07,64800.0,26.867,26.9926,26.867,26.9747,64800.0
2013-05-10 11:35:00,30.08,30.13,30.04,30.04,39100.0,26.9837,27.0285,26.9478,26.9478,39100.0
2013-05-10 11:40:00,30.02,30.15,30.0,30.15,80900.0,26.9298,27.0465,26.9119,27.0465,80900.0
2013-05-10 11:45:00,30.15,30.31,30.15,30.29,115000.0,27.0465,27.19,27.0465,27.172,115000.0
2013-05-10 11:50:00,30.28,30.29,30.17,30.19,47900.0,27.1631,27.172,27.0644,27.0823,47900.0
2013-05-10 11:55:00,30.19,30.19,30.05,30.05,14800.0,27.0823,27.0823,26.9567,26.9567,14800.0
2013-05-10 12:00:00,30.05,30.19,30.04,30.18,57000.0,26.9567,27.0823,26.9478,27.0734,57000.0
2013-05-10 12:05:00,30.18,30.21,30.1,30.1,41100.0,27.0734,27.1003,27.0016,27.0016,41100.0
2013-05-10 12:10:00,30.1,30.15,30.09,30.13,11200.0,27.0016,27.0465,26.9926,27.0285,11200.0
2013-05-10 12:15:00,30.14,30.14,30.1,30.1,14000.0,27.0375,27.0375,27.0016,27.0016,14000.0
2013-05-10 12:20:00,30.11,30.17,30.1,30.15,14900.0,27.0106,27.0644,27.0016,27.0465,14900.0
2013-05-10 12:25:00,30.15,30.15,30.12,30.13,8200.0,27.0465,27.0465,27.0195,27.0285,8200.0
2013-05-10 12:30:00,30.13,30.23,30.13,30.22,81500.0,27.0285,27.1182,27.0285,27.1092,81500.0
2013-05-10 12:35:00,30.22,30.29,30.21,30.27,41500.0,27.1092,27.172,27.1003,27.1541,41500.0
2013-05-10 12:40:00,30.27,30.3,30.21,30.27,174800.0,27.1541,27.181,27.1003,27.1541,174800.0
2013-05-10 12:45:00,30.28,30.31,30.27,30.3,42600.0,27.1631,27.19,27.1541,27.181,42600.0
2013-05-10 12:50:00,30.3,30.3,30.27,30.29,32400.0,27.181,27.181,27.1541,27.172,32400.0
2013-05-10 12:55:00,30.29,30.35,30.28,30.35,55000.0,27.172,27.2259,27.1631,27.2259,55000.0
2013-05-10 13:00:00,30.34,30.36,30.33,30.34,23300.0,27.2169,27.2348,27.2079,27.2169,23300.0
2013-05-10 13:05:00,30.34,30.38,30.34,30.34,31600.0,27.2169,27.2528,27.2169,27.2169,31600.0
2013-05-10 13:10:00,30.34,30.37,30.34,30.36,48400.0,27.2169,27.2438,27.2169,27.2348,48400.0
2013-05-10 13:15:00,30.37,30.39,30.34,30.38,35500.0,27.2438,27.2617,27.2169,27.2528,35500.0
2013-05-10 13:20:00,30.38,30.38,30.34,30.35,28200.0,27.2528,27.2528,27.2169,27.2259,28200.0
2013-05-10 13:25:00,30.35,30.37,30.3,30.3,60400.0,27.2259,27.2438,27.181,27.181,60400.0
2013-05-10 13:30:00,30.3,30.3,30.2,30.2,21900.0,27.181,27.181,27.0913,27.0913,21900.0
2013-05-10 13:35:00,30.21,30.21,30.13,30.14,19900.0,27.1003,27.1003,27.0285,27.0375,19900.0
2013-05-10 13:40:00,30.13,30.2,30.12,30.13,20500.0,27.0285,27.0913,27.0195,27.0285,20500.0
2013-05-10 13:45:00,30.12,30.16,30.1,30.13,19900.0,27.0195,27.0554,27.0016,27.0285,19900.0
2013-05-10 13:50:00,30.13,30.15,30.12,30.13,22600.0,27.0285,27.0465,27.0195,27.0285,22600.0
2013-05-10 13:55:00,30.13,30.22,30.11,30.22,113500.0,27.0285,27.1092,27.0106,27.1092,113500.0
2013-05-10 14:00:00,30.22,30.24,30.2,30.22,23000.0,27.1092,27.1272,27.0913,27.1092,23000.0
2013-05-10 14:05:00,30.21,30.26,30.21,30.26,34800.0,27.1003,27.1451,27.1003,27.1451,34800.0
2013-05-10 14:10:00,30.26,30.26,30.19,30.21,33700.0,27.1451,27.1451,27.0823,27.1003,33700.0
2013-05-10 14:15:00,30.2,30.21,30.08,30.08,26800.0,27.0913,27.1003,26.9837,26.9837,26800.0
2013-05-10 14:20:00,30.08,30.09,30.04,30.06,24500.0,26.9837,26.9926,26.9478,26.9657,24500.0
2013-05-10 14:25:00,30.05,30.18,30.05,30.17,30600.0,26.9567,27.0734,26.9567,27.0644,30600.0
2013-05-10 14:30:00,30.18,30.23,30.18,30.2,21900.0,27.0734,27.1182,27.0734,27.0913,21900.0
2013-05-10 14:35:00,30.2,30.21,30.18,30.2,26200.0,27.0913,27.1003,27.0734,27.0913,26200.0
2013-05-10 14:40:00,30.21,30.25,30.2,30.25,41300.0,27.1003,27.1362,27.0913,27.1362,41300.0
2013-05-10 14:45:00,30.25,30.26,30.19,30.24,28900.0,27.1362,27.1451,27.0823,27.1272,28900.0
2013-05-10 14:50:00,30.23,30.24,30.21,30.22,25100.0,27.1182,27.1272,27.1003,27.1092,25100.0
2013-05-10 14:55:00,30.21,30.21,30.09,30.1,27100.0,27.1003,27.1003,26.9926,27.0016,27100.0
2013-05-10 15:00:00,30.1,30.12,30.05,30.05,32200.0,27.0016,27.0195,26.9567,26.9567,32200.0
2013-05-10 15:05:00,30.06,30.11,30.05,30.11,25200.0,26.9657,27.0106,26.9567,27.0106,25200.0
2013-05-10 15:10:00,30.11,30.15,30.11,30.13,42300.0,27.0106,27.0465,27.0106,27.0285,42300.0
2013-05-10 15:15:00,30.14,30.18,30.13,30.15,35400.0,27.0375,27.0734,27.0285,27.0465,35400.0
2013-05-10 15:20:00,30.15,30.16,30.1,30.1,23900.0,27.0465,27.0554,27.0016,27.0016,23900.0
2013-05-10 15:25:00,30.11,30.11,30.08,30.08,23000.0,27.0106,27.0106,26.9837,26.9837,23000.0
2013-05-10 15:30:00,30.09,30.13,30.08,30.13,35700.0,26.9926,27.0285,26.9837,27.0285,35700.0
2013-05-10 15:35:00,30.13,30.14,30.1,30.11,45200.0,27.0285,27.0375,27.0016,27.0106,45200.0
2013-05-10 15:40:00,30.1,30.14,30.1,30.1,51200.0,27.0016,27.0375,27.0016,27.0016,51200.0
2013-05-10 15:45:00,30.11,30.19,30.1,30.19,68800.0,27.0106,27.0823,27.0016,27.0823,68800.0
2013-05-10 15:50:00,30.18,30.23,30.14,30.23,139500.0,27.0734,27.1182,27.0375,27.1182,139500.0
2013-05-10 15:55:00,30.23,30.28,30.22,30.24,191200.0,27.1182,27.1631,27.1092,27.1272,191200.0
2013-05-13 09:30:00,29.72,30.13,29.72,30.1,62900.0,26.6607,27.0285,26.6607,27.0016,62900.0
2013-05-13 09:35:00,30.1,30.14,30.04,30.08,15100.0,27.0016,27.0375,26.9478,26.9837,15100.0
2013-05-13 09:40:00,30.08,30.14,30.07,30.1,14500.0,26.9837,27.0375,26.9747,27.0016,14500.0
2013-05-13 09:45:00,30.1,30.14,30.06,30.14,56200.0,27.0016,27.0375,26.9657,27.0375,56200.0
2013-05-13 09:50:00,30.13,30.13,29.97,29.99,99400.0,27.0285,27.0285,26.885,26.9029,99400.0
2013-05-13 09:55:00,29.99,30.13,29.98,29.98,89800.0,26.9029,27.0285,26.894,26.894,89800.0
2013-05-13 10:00:00,29.95,29.98,29.86,29.88,39900.0,26.867,26.894,26.7863,26.8042,39900.0
2013-05-13 10:05:00,29.87,30.01,29.87,30.0,15000.0,26.7953,26.9209,26.7953,26.9119,15000.0
2013-05-13 10:10:00,30.0,30.05,29.99,30.0,25000.0,26.9119,26.9567,26.9029,26.9119,25000.0
2013-05-13 10:15:00,30.01,30.08,29.97,30.08,39300.0,26.9209,26.9837,26.885,26.9837,39300.0
2013-05-13 10:20:00,30.07,30.07,29.99,29.99,16800.0,26.9747,26.9747,26.9029,26.9029,16800.0
2013-05-13 10:25:00,29.99,30.14,29.99,30.12,19300.0,26.9029,27.0375,26.9029,27.0195,19300.0
2013-05-13 10:30:00,30.1,30.12,30.04,30.09,21100.0,27.0016,27.0195,26.9478,26.9926,21100.0
2013-05-13 10:35:00,30.07,30.14,30.07,30.11,9900.0,26.9747,27.0375,26.9747,27.0106,9900.0
2013-05-13 10:40:00,30.11,30.13,30.05,30.05,16800.0,27.0106,27.0285,26.9567,26.9567,16800.0
2013-05-13 10:45:00,30.04,30.05,29.97,30.01,14000.0,26.9478,26.9567,26.885,26.9209,14000.0
2013-05-13 10:50:00,30.01,30.01,29.85,29.9,16800.0,26.9209,26.9209,26.7773,26.8222,16800.0
2013-05-13 10:55:00,29.93,29.94,29.82,29.83,13800.0,26.8491,26.8581,26.7504,26.7594,13800.0
2013-05-13 11:00:00,29.85,29.98,29.82,29.96,50000.0,26.7773,26.894,26.7504,26.876,50000.0
2013-05-13 11:05:00,29.94,30.04,29.94,30.02,12300.0,26.8581,26.9478,26.8581,26.9298,12300.0
2013-05-13 11:10:00,30.02,30.02,29.97,29.99,5400.0,26.9298,26.9298,26.885,26.9029,5400.0
2013-05-13 11:15:00,29.99,29.99,29.87,29.87,12500.0,26.9029,26.9029,26.7953,26.7953,12500.0
2013-05-13 11:20:00,29.86,29.9,29.84,29.87,6800.0,26.7863,26.8222,26.7684,26.7953,6800.0
2013-05-13 11:25:00,29.86,29.91,29.84,29.88,27800.0,26.7863,26.8312,26.7684,26.8042,27800.0
2013-05-13 11:30:00,29.88,29.9,29.85,29.86,10700.0,26.8042,26.8222,26.7773,26.7863,10700.0
2013-05-13 11:35:00,29.85,29.88,29.79,29.79,8800.0,26.7773,26.8042,26.7235,26.7235,8800.0
2013-05-13 11:40:00,29.79,29.84,29.76,29.84,17300.0,26.7235,26.7684,26.6966,26.7684,17300.0
2013-05-13 11:45:00,29.83,29.83,29.79,29.82,13800.0,26.7594,26.7594,26.7235,26.7504,13800.0
2013-05-13 11:50:00,29.82,29.83,29.77,29.79,26500.0,26.7504,26.7594,26.7056,26.7235,26500.0
2013-05-13 11:55:00,29.79,29.87,29.77,29.87,66500.0,26.7235,26.7953,26.7056,26.7953,66500.0
2013-05-13 12:00:00,29.88,29.89,29.87,29.87,3900.0,26.8042,26.8132,26.7953,26.7953,3900.0
2013-05-13 12:05:00,29.87,29.9,29.81,29.82,17800.0,26.7953,26.8222,26.7415,26.7504,17800.0
2013-05-13 12:10:00,29.82,29.83,29.8,29.81,7300.0,26.7504,26.7594,26.7325,26.7415,7300.0
2013-05-13 12:15:00,29.81,29.81,29.79,29.79,7000.0,26.7415,26.7415,26.7235,26.7235,7000.0
2013-05-13 12:20:00,29.8,29.85,29.8,29.85,15700.0,26.7325,26.7773,26.7325,26.7773,15700.0
2013-05-13 12:25:00,29.85,29.9,29.85,29.87,69200.0,26.7773,26.8222,26.7773,26.7953,69200.0
2013-05-13 12:30:00,29.87,29.9,29.86,29.87,9400.0,26.7953,26.8222,26.7863,26.7953,9400.0
2013-05-13 12:35:00,29.87,29.88,29.84,29.87,16600.0,26.7953,26.8042,26.7684,26.7953,16600.0
2013-05-13 12:40:00,29.87,29.92,29.84,29.91,46300.0,26.7953,26.8401,26.7684,26.8312,46300.0
2013-05-13 12:45:00,29.91,29.91,29.89,29.91,11200.0,26.8312,26.8312,26.8132,26.8312,11200.0
2013-05-13 12:50:00,29.91,29.92,29.83,29.83,6200.0,26.8312,26.8401,26.7594,26.7594,6200.0
2013-05-13 12:55:00,29.82,29.86,29.8,29.83,8300.0,26.7504,26.7863,26.7325,26.7594,8300.0
2013-05-13 13:00:00,29.82,29.84,29.81,29.82,7100.0,26.7504,26.7684,26.7415,26.7504,7100.0
2013-05-13 13:05:00,29.82,29.84,29.81,29.82,9200.0,26.7504,26.7684,26.7415,26.7504,9200.0
2013-05-13 13:10:00,29.82,29.86,29.82,29.82,11000.0,26.7504,26.7863,26.7504,26.7504,11000.0
2013-05-13 13:15:00,29.82,29.85,29.8,29.85,14800.0,26.7504,26.7773,26.7325,26.7773,14800.0
2013-05-13 13:20:00,29.85,29.85,29.76,29.76,13300.0,26.7773,26.7773,26.6966,26.6966,13300.0
2013-05-13 13:25:00,29.76,29.78,29.73,29.77,29300.0,26.6966,26.7145,26.6697,26.7056,29300.0
2013-05-13 13:30:00,29.78,29.79,29.77,29.78,21700.0,26.7145,26.7235,26.7056,26.7145,21700.0
2013-05-13 13:35:00,29.77,29.79,29.75,29.77,82700.0,26.7056,26.7235,26.6876,26.7056,82700.0
2013-05-13 13:40:00,29.78,29.83,29.78,29.78,16400.0,26.7145,26.7594,26.7145,26.7145,16400.0
2013-05-13 13:45:00,29.77,29.79,29.73,29.77,15100.0,26.7056,26.7235,26.6697,26.7056,15100.0
2013-05-13 13:50:00,29.77,29.8,29.77,29.79,109300.0,26.7056,26.7325,26.7056,26.7235,109300.0
2013-05-13 13:55:00,29.78,29.79,29.75,29.75,6000.0,26.7145,26.7235,26.6876,26.6876,6000.0
2013-05-13 14:00:00,29.75,29.75,29.71,29.74,16600.0,26.6876,26.6876,26.6517,26.6787,16600.0
2013-05-13 14:05:00,29.74,29.75,29.71,29.71,14200.0,26.6787,26.6876,26.6517,26.6517,14200.0
2013-05-13 14:10:00,29.73,29.74,29.71,29.72,21400.0,26.6697,26.6787,26.6517,26.6607,21400.0
2013-05-13 14:15:00,29.72,29.73,29.72,29.73,8800.0,26.6607,26.6697,26.6607,26.6697,8800.0
2013-05-13 14:20:00,29.73,29.76,29.72,29.75,13200.0,26.6697,26.6966,26.6607,26.6876,13200.0
2013-05-13 14:25:00,29.74,29.75,29.72,29.74,9100.0,26.6787,26.6876,26.6607,26.6787,9100.0
2013-05-13 14:30:00,29.74,29.76,29.72,29.75,21000.0,26.6787,26.6966,26.6607,26.6876,21000.0
2013-05-13 14:35:00,29.75,29.76,29.72,29.73,13000.0,26.6876,26.6966,26.6607,26.6697,13000.0
2013-05-13 14:40:00,29.73,29.75,29.72,29.73,13100.0,26.6697,26.6876,26.6607,26.6697,13100.0
2013-05-13 14:45:00,29.73,29.73,29.71,29.73,12700.0,26.6697,26.6697,26.6517,26.6697,12700.0
2013-05-13 14:50:00,29.72,29.73,29.7,29.72,14900.0,26.6607,26.6697,26.6428,26.6607,14900.0
2013-05-13 14:55:00,29.73,29.76,29.72,29.76,12600.0,26.6697,26.6966,26.6607,26.6966,12600.0
2013-05-13 15:00:00,29.75,29.75,29.69,29.69,17400.0,26.6876,26.6876,26.6338,26.6338,17400.0
2013-05-13 15:05:00,29.69,29.69,29.62,29.63,8900.0,26.6338,26.6338,26.571,26.58,8900.0
2013-05-13 15:10:00,29.62,29.62,29.56,29.56,15400.0,26.571,26.571,26.5172,26.5172,15400.0
2013-05-13 15:15:00,29.55,29.58,29.54,29.57,33700.0,26.5082,26.5351,26.4992,26.5262,33700.0
2013-05-13 15:20:00,29.56,29.57,29.55,29.55,26300.0,26.5172,26.5262,26.5082,26.5082,26300.0
2013-05-13 15:25:00,29.57,29.62,29.57,29.59,17100.0,26.5262,26.571,26.5262,26.5441,17100.0
2013-05-13 15:30:00,29.59,29.61,29.54,29.57,25500.0,26.5441,26.562,26.4992,26.5262,25500.0
2013-05-13 15:35:00,29.57,29.62,29.57,29.6,20700.0,26.5262,26.571,26.5262,26.5531,20700.0
2013-05-13 15:40:00,29.6,29.72,29.59,29.71,58200.0,26.5531,26.6607,26.5441,26.6517,58200.0
2013-05-13 15:45:00,29.7,29.74,29.7,29.72,79100.0,26.6428,26.6787,26.6428,26.6607,79100.0
2013-05-13 15:50:00,29.72,29.73,29.68,29.69,65700.0,26.6607,26.6697,26.6248,26.6338,65700.0
2013-05-13 15:55:00,29.69,29.72,29.66,29.7,150400.0,26.6338,26.6607,26.6069,26.6428,150400.0
2013-05-14 09:30:00,29.55,29.68,29.34,29.65,18200.0,26.5082,26.6248,26.3198,26.5979,18200.0
2013-05-14 09:35:00,29.63,29.81,29.62,29.79,12200.0,26.58,26.7415,26.571,26.7235,12200.0
2013-05-14 09:40:00,29.79,29.8,29.6,29.6,40400.0,26.7235,26.7325,26.5531,26.5531,40400.0
2013-05-14 09:45:00,29.61,29.69,29.6,29.65,29200.0,26.562,26.6338,26.5531,26.5979,29200.0
2013-05-14 09:50:00,29.67,29.77,29.67,29.67,15600.0,26.6159,26.7056,26.6159,26.6159,15600.0
2013-05-14 09:55:00,29.67,29.67,29.65,29.66,22600.0,26.6159,26.6159,26.5979,26.6069,22600.0
2013-05-14 10:00:00,29.67,29.68,29.6,29.6,45200.0,26.6159,26.6248,26.5531,26.5531,45200.0
2013-05-14 10:05:00,29.61,29.63,29.6,29.62,21300.0,26.562,26.58,26.5531,26.571,21300.0
2013-05-14 10:10:00,29.62,29.64,29.58,29.59,38000.0,26.571,26.5889,26.5351,26.5441,38000.0
2013-05-14 10:15:00,29.59,29.66,29.58,29.64,39300.0,26.5441,26.6069,26.5351,26.5889,39300.0
2013-05-14 10:20:00,29.65,29.88,29.65,29.87,51400.0,26.5979,26.8042,26.5979,26.7953,51400.0
2013-05-14 10:25:00,29.87,29.9,29.82,29.9,26500.0,26.7953,26.8222,26.7504,26.8222,26500.0
2013-05-14 10:30:00,29.9,29.98,29.89,29.95,21500.0,26.8222,26.894,26.8132,26.867,21500.0
2013-05-14 10:35:00,29.95,29.96,29.9,29.94,20600.0,26.867,26.876,26.8222,26.8581,20600.0
2013-05-14 10:40:00,29.95,29.95,29.86,29.86,12300.0,26.867,26.867,26.7863,26.7863,12300.0
2013-05-14 10:45:00,29.87,29.92,29.83,29.84,28200.0,26.7953,26.8401,26.7594,26.7684,28200.0
2013-05-14 10:50:00,29.85,29.85,29.79,29.79,17300.0,26.7773,26.7773,26.7235,26.7235,17300.0
2013-05-14 10:55:00,29.78,29.85,29.75,29.85,21400.0,26.7145,26.7773,26.6876,26.7773,21400.0
2013-05-14 11:00:00,29.84,29.85,29.73,29.76,20900.0,26.7684,26.7773,26.6697,26.6966,20900.0
2013-05-14 11:05:00,29.77,29.78,29.75,29.76,9300.0,26.7056,26.7145,26.6876,26.6966,9300.0
2013-05-14 11:10:00,29.75,29.81,29.75,29.81,13600.0,26.6876,26.7415,26.6876,26.7415,13600.0
2013-05-14 11:15:00,29.82,29.82,29.76,29.82,20200.0,26.7504,26.7504,26.6966,26.7504,20200.0
2013-05-14 11:20:00,29.83,29.84,29.8,29.8,5400.0,26.7594,26.7684,26.7325,26.7325,5400.0
2013-05-14 11:25:00,29.8,29.81,29.8,29.8,19400.0,26.7325,26.7415,26.7325,26.7325,19400.0
2013-05-14 11:30:00,29.8,29.81,29.8,29.8,15800.0,26.7325,26.7415,26.7325,26.7325,15800.0
2013-05-14 11:35:00,29.8,29.85,29.8,29.83,28700.0,26.7325,26.7773,26.7325,26.7594,28700.0
2013-05-14 11:40:00,29.83,29.89,29.8,29.87,23100.0,26.7594,26.8132,26.7325,26.7953,23100.0
2013-05-14 11:45:00,29.87,29.91,29.87,29.87,11000.0,26.7953,26.8312,26.7953,26.7953,11000.0
2013-05-14 11:50:00,29.87,29.9,29.87,29.89,18500.0,26.7953,26.8222,26.7953,26.8132,18500.0
2013-05-14 11:55:00,29.89,29.91,29.89,29.91,14900.0,26.8132,26.8312,26.8132,26.8312,14900.0
2013-05-14 12:00:00,29.9,29.92,29.9,29.92,24900.0,26.8222,26.8401,26.8222,26.8401,24900.0
2013-05-14 12:05:00,29.91,29.92,29.9,29.91,7500.0,26.8312,26.8401,26.8222,26.8312,7500.0
2013-05-14 12:10:00,29.91,29.93,29.9,29.92,10900.0,26.8312,26.8491,26.8222,26.8401,10900.0
2013-05-14 12:15:00,29.91,29.95,29.91,29.94,16400.0,26.8312,26.867,26.8312,26.8581,16400.0
2013-05-14 12:20:00,29.94,29.94,29.88,29.9,33000.0,26.8581,26.8581,26.8042,26.8222,33000.0
2013-05-14 12:25:00,29.9,29.92,29.9,29.9,20200.0,26.8222,26.8401,26.8222,26.8222,20200.0
2013-05-14 12:30:00,29.9,29.93,29.9,29.9,12400.0,26.8222,26.8491,26.8222,26.8222,12400.0
2013-05-14 12:35:00,29.91,29.94,29.91,29.93,15100.0,26.8312,26.8581,26.8312,26.8491,15100.0
2013-05-14 12:40:00,29.94,29.99,29.94,29.96,6900.0,26.8581,26.9029,26.8581,26.876,6900.0
2013-05-14 12:45:00,29.95,29.96,29.91,29.91,14800.0,26.867,26.876,26.8312,26.8312,14800.0
2013-05-14 12:50:00,29.91,29.91,29.88,29.88,15800.0,26.8312,26.8312,26.8042,26.8042,15800.0
2013-05-14 12:55:00,29.87,29.9,29.87,29.89,14500.0,26.7953,26.8222,26.7953,26.8132,14500.0
2013-05-14 13:00:00,29.89,29.9,29.86,29.87,4300.0,26.8132,26.8222,26.7863,26.7953,4300.0
2013-05-14 13:05:00,29.86,29.86,29.83,29.86,21900.0,26.7863,26.7863,26.7594,26.7863,21900.0
2013-05-14 13:10:00,29.86,29.87,29.85,29.86,5200.0,26.7863,26.7953,26.7773,26.7863,5200.0
2013-05-14 13:15:00,29.85,29.89,29.85,29.89,21600.0,26.7773,26.8132,26.7773,26.8132,21600.0
2013-05-14 13:20:00,29.88,29.88,29.86,29.86,8600.0,26.8042,26.8042,26.7863,26.7863,8600.0
2013-05-14 13:25:00,29.86,29.87,29.86,29.87,10800.0,26.7863,26.7953,26.7863,26.7953,10800.0
2013-05-14 13:30:00,29.86,29.92,29.86,29.92,21100.0,26.7863,26.8401,26.7863,26.8401,21100.0
2013-05-14 13:35:00,29.91,29.94,29.91,29.94,13900.0,26.8312,26.8581,26.8312,26.8581,13900.0
2013-05-14 13:40:00,29.93,29.94,29.92,29.92,8700.0,26.8491,26.8581,26.8401,26.8401,8700.0
2013-05-14 13:45:00,29.91,29.91,29.89,29.9,14700.0,26.8312,26.8312,26.8132,26.8222,14700.0
2013-05-14 13:50:00,29.9,29.92,29.89,29.9,18900.0,26.8222,26.8401,26.8132,26.8222,18900.0
2013-05-14 13:55:00,29.9,29.9,29.88,29.89,46100.0,26.8222,26.8222,26.8042,26.8132,46100.0
2013-05-14 14:00:00,29.9,29.9,29.86,29.9,20700.0,26.8222,26.8222,26.7863,26.8222,20700.0
2013-05-14 14:05:00,29.9,29.94,29.9,29.91,15100.0,26.8222,26.8581,26.8222,26.8312,15100.0
2013-05-14 14:10:00,29.91,29.95,29.91,29.95,15500.0,26.8312,26.867,26.8312,26.867,15500.0
2013-05-14 14:15:00,29.95,30.0,29.95,30.0,41900.0,26.867,26.9119,26.867,26.9119,41900.0
2013-05-14 14:20:00,30.0,30.0,29.98,30.0,19100.0,26.9119,26.9119,26.894,26.9119,19100.0
2013-05-14 14:25:00,30.0,30.0,29.97,29.99,31600.0,26.9119,26.9119,26.885,26.9029,31600.0
2013-05-14 14:30:00,29.99,30.02,29.98,29.99,19300.0,26.9029,26.9298,26.894,26.9029,19300.0
2013-05-14 14:35:00,29.98,30.06,29.98,30.05,37000.0,26.894,26.9657,26.894,26.9567,37000.0
2013-05-14 14:40:00,30.06,30.11,30.05,30.1,28900.0,26.9657,27.0106,26.9567,27.0016,28900.0
2013-05-14 14:45:00,30.09,30.1,30.05,30.07,24300.0,26.9926,27.0016,26.9567,26.9747,24300.0
2013-05-14 14:50:00,30.07,30.11,30.04,30.05,37800.0,26.9747,27.0106,26.9478,26.9567,37800.0
2013-05-14 14:55:00,30.06,30.07,30.04,30.05,42000.0,26.9657,26.9747,26.9478,26.9567,42000.0
2013-05-14 15:00:00,30.05,30.12,30.04,30.11,46300.0,26.9567,27.0195,26.9478,27.0106,46300.0
2013-05-14 15:05:00,30.11,30.13,30.11,30.11,31000.0,27.0106,27.0285,27.0106,27.0106,31000.0
2013-05-14 15:10:00,30.11,30.17,30.11,30.15,42700.0,27.0106,27.0644,27.0106,27.0465,42700.0
2013-05-14 15:15:00,30.15,30.17,30.13,30.15,28400.0,27.0465,27.0644,27.0285,27.0465,28400.0
2013-05-14 15:20:00,30.14,30.17,30.13,30.13,29900.0,27.0375,27.0644,27.0285,27.0285,29900.0
2013-05-14 15:25:00,30.13,30.16,30.12,30.15,37200.0,27.0285,27.0554,27.0195,27.0465,37200.0
2013-05-14 15:30:00,30.14,30.21,30.14,30.21,60900.0,27.0375,27.1003,27.0375,27.1003,60900.0
2013-05-14 15:35:00,30.21,30.25,30.21,30.22,69000.0,27.1003,27.1362,27.1003,27.1092,69000.0
2013-05-14 15:40:00,30.22,30.25,30.22,30.25,97500.0,27.1092,27.1362,27.1092,27.1362,97500.0
2013-05-14 15:45:00,30.25,30.32,30.24,30.31,94300.0,27.1362,27.199,27.1272,27.19,94300.0
2013-05-14 15:50:00,30.3,30.31,30.27,30.3,102300.0,27.181,27.19,27.1541,27.181,102300.0
2013-05-14 15:55:00,30.3,30.3,30.24,30.25,211000.0,27.181,27.181,27.1272,27.1362,211000.0
2013-05-15 09:30:00,30.0,30.32,30.0,30.32,37500.0,26.9119,27.199,26.9119,27.199,37500.0
2013-05-15 09:35:00,30.34,30.38,30.27,30.35,37300.0,27.2169,27.2528,27.1541,27.2259,37300.0
2013-05-15 09:40:00,30.36,30.5,30.36,30.49,29400.0,27.2348,27.3604,27.2348,27.3515,29400.0
2013-05-15 09:45:00,30.49,30.59,30.49,30.52,46900.0,27.3515,27.4412,27.3515,27.3784,46900.0
2013-05-15 09:50:00,30.52,30.54,30.43,30.54,37000.0,27.3784,27.3963,27.2976,27.3963,37000.0
2013-05-15 09:55:00,30.55,30.66,30.55,30.62,30200.0,27.4053,27.504,27.4053,27.4681,30200.0
2013-05-15 10:00:00,30.63,30.67,30.59,30.67,29600.0,27.477,27.5129,27.4412,27.5129,29600.0
2013-05-15 10:05:00,30.68,30.79,30.67,30.72,104700.0,27.5219,27.6206,27.5129,27.5578,104700.0
2013-05-15 10:10:00,30.7,30.7,30.54,30.62,61000.0,27.5398,27.5398,27.3963,27.4681,61000.0
2013-05-15 10:15:00,30.63,30.76,30.6,30.76,41400.0,27.477,27.5937,27.4501,27.5937,41400.0
2013-05-15 10:20:00,30.76,30.78,30.74,30.75,26100.0,27.5937,27.6116,27.5757,27.5847,26100.0
2013-05-15 10:25:00,30.75,30.82,30.74,30.77,37800.0,27.5847,27.6475,27.5757,27.6026,37800.0
2013-05-15 10:30:00,30.75,30.85,30.75,30.84,19400.0,27.5847,27.6744,27.5847,27.6654,19400.0
2013-05-15 10:35:00,30.83,30.89,30.83,30.89,19900.0,27.6565,27.7103,27.6565,27.7103,19900.0
2013-05-15 10:40:00,30.89,30.89,30.81,30.83,35200.0,27.7103,27.7103,27.6385,27.6565,35200.0
2013-05-15 10:45:00,30.84,30.87,30.78,30.8,66400.0,27.6654,27.6923,27.6116,27.6295,66400.0
2013-05-15 10:50:00,30.8,30.86,30.8,30.83,38600.0,27.6295,27.6834,27.6295,27.6565,38600.0
2013-05-15 10:55:00,30.84,30.86,30.81,30.85,16500.0,27.6654,27.6834,27.6385,27.6744,16500.0
2013-05-15 11:00:00,30.84,30.91,30.83,30.87,58500.0,27.6654,27.7282,27.6565,27.6923,58500.0
2013-05-15 11:05:00,30.86,30.89,30.84,30.86,26400.0,27.6834,27.7103,27.6654,27.6834,26400.0
2013-05-15 11:10:00,30.85,30.87,30.82,30.86,30800.0,27.6744,27.6923,27.6475,27.6834,30800.0
2013-05-15 11:15:00,30.86,30.89,30.82,30.82,37700.0,27.6834,27.7103,27.6475,27.6475,37700.0
2013-05-15 11:20:00,30.82,30.88,30.81,30.87,24000.0,27.6475,27.7013,27.6385,27.6923,24000.0
2013-05-15 11:25:00,30.87,30.89,30.85,30.88,23500.0,27.6923,27.7103,27.6744,27.7013,23500.0
2013-05-15 11:30:00,30.88,30.93,30.86,30.9,24500.0,27.7013,27.7462,27.6834,27.7192,24500.0
2013-05-15 11:35:00,30.9,30.97,30.89,30.96,65500.0,27.7192,27.782,27.7103,27.7731,65500.0
2013-05-15 11:40:00,30.96,30.98,30.89,30.9,51100.0,27.7731,27.791,27.7103,27.7192,51100.0
2013-05-15 11:45:00,30.9,30.91,30.87,30.9,23600.0,27.7192,27.7282,27.6923,27.7192,23600.0
2013-05-15 11:50:00,30.9,30.93,30.89,30.92,25200.0,27.7192,27.7462,27.7103,27.7372,25200.0
2013-05-15 11:55:00,30.91,30.97,30.9,30.95,28000.0,27.7282,27.782,27.7192,27.7641,28000.0
2013-05-15 12:00:00,30.95,30.96,30.93,30.94,30100.0,27.7641,27.7731,27.7462,27.7551,30100.0
2013-05-15 12:05:00,30.95,31.0,30.94,30.99,38700.0,27.7641,27.809,27.7551,27.8,38700.0
2013-05-15 12:10:00,30.98,31.01,30.97,31.01,40400.0,27.791,27.8179,27.782,27.8179,40400.0
2013-05-15 12:15:00,31.01,31.01,30.98,31.0,54000.0,27.8179,27.8179,27.791,27.809,54000.0
2013-05-15 12:20:00,30.99,31.0,30.93,30.94,20700.0,27.8,27.809,27.7462,27.7551,20700.0
2013-05-15 12:25:00,30.93,30.95,30.9,30.91,17300.0,27.7462,27.7641,27.7192,27.7282,17300.0
2013-05-15 12:30:00,30.92,30.94,30.88,30.89,14400.0,27.7372,27.7551,27.7013,27.7103,14400.0
2013-05-15 12:35:00,30.88,30.91,30.85,30.86,21400.0,27.7013,27.7282,27.6744,27.6834,21400.0
2013-05-15 12:40:00,30.88,30.91,30.83,30.83,23000.0,27.7013,27.7282,27.6565,27.6565,23000.0
2013-05-15 12:45:00,30.83,30.86,30.83,30.84,12800.0,27.6565,27.6834,27.6565,27.6654,12800.0
2013-05-15 12:50:00,30.84,30.86,30.84,30.86,18200.0,27.6654,27.6834,27.6654,27.6834,18200.0
2013-05-15 12:55:00,30.86,30.92,30.85,30.91,52700.0,27.6834,27.7372,27.6744,27.7282,52700.0
2013-05-15 13:00:00,30.91,30.91,30.88,30.89,15300.0,27.7282,27.7282,27.7013,27.7103,15300.0
2013-05-15 13:05:00,30.89,30.9,30.86,30.89,28000.0,27.7103,27.7192,27.6834,27.7103,28000.0
2013-05-15 13:10:00,30.89,30.9,30.87,30.88,19900.0,27.7103,27.7192,27.6923,27.7013,19900.0
2013-05-15 13:15:00,30.88,30.89,30.84,30.86,22200.0,27.7013,27.7103,27.6654,27.6834,22200.0
2013-05-15 13:20:00,30.85,30.85,30.75,30.78,37400.0,27.6744,27.6744,27.5847,27.6116,37400.0
2013-05-15 13:25:00,30.78,30.78,30.71,30.71,21600.0,27.6116,27.6116,27.5488,27.5488,21600.0
2013-05-15 13:30:00,30.72,30.75,30.7,30.75,28600.0,27.5578,27.5847,27.5398,27.5847,28600.0
2013-05-15 13:35:00,30.74,30.77,30.7,30.71,22000.0,27.5757,27.6026,27.5398,27.5488,22000.0
2013-05-15 13:40:00,30.72,30.73,30.68,30.68,23300.0,27.5578,27.5667,27.5219,27.5219,23300.0
2013-05-15 13:45:00,30.68,30.71,30.67,30.7,41400.0,27.5219,27.5488,27.5129,27.5398,41400.0
2013-05-15 13:50:00,30.69,30.72,30.69,30.7,57700.0,27.5309,27.5578,27.5309,27.5398,57700.0
2013-05-15 13:55:00,30.7,30.7,30.64,30.64,21000.0,27.5398,27.5398,27.486,27.486,21000.0
2013-05-15 14:00:00,30.64,30.69,30.63,30.68,24000.0,27.486,27.5309,27.477,27.5219,24000.0
2013-05-15 14:05:00,30.67,30.69,30.65,30.66,70600.0,27.5129,27.5309,27.495,27.504,70600.0
2013-05-15 14:10:00,30.66,30.74,30.66,30.72,30800.0,27.504,27.5757,27.504,27.5578,30800.0
2013-05-15 14:15:00,30.72,30.74,30.69,30.69,13500.0,27.5578,27.5757,27.5309,27.5309,13500.0
2013-05-15 14:20:00,30.68,30.69,30.61,30.62,37000.0,27.5219,27.5309,27.4591,27.4681,37000.0
2013-05-15 14:25:00,30.62,30.68,30.61,30.68,29500.0,27.4681,27.5219,27.4591,27.5219,29500.0
2013-05-15 14:30:00,30.67,30.7,30.67,30.68,68000.0,27.5129,27.5398,27.5129,27.5219,68000.0
2013-05-15 14:35:00,30.67,30.67,30.61,30.63,21100.0,27.5129,27.5129,27.4591,27.477,21100.0
2013-05-15 14:40:00,30.62,30.64,30.61,30.63,34100.0,27.4681,27.486,27.4591,27.477,34100.0
2013-05-15 14:45:00,30.63,30.65,30.57,30.65,18000.0,27.477,27.495,27.4232,27.495,18000.0
2013-05-15 14:50:00,30.64,30.66,30.62,30.66,21700.0,27.486,27.504,27.4681,27.504,21700.0
2013-05-15 14:55:00,30.66,30.77,30.66,30.75,38200.0,27.504,27.6026,27.504,27.5847,38200.0
2013-05-15 15:00:00,30.76,30.76,30.66,30.7,20000.0,27.5937,27.5937,27.504,27.5398,20000.0
2013-05-15 15:05:00,30.7,30.75,30.68,30.7,23500.0,27.5398,27.5847,27.5219,27.5398,23500.0
2013-05-15 15:10:00,30.7,30.74,30.68,30.71,92400.0,27.5398,27.5757,27.5219,27.5488,92400.0
2013-05-15 15:15:00,30.71,30.73,30.67,30.73,38700.0,27.5488,27.5667,27.5129,27.5667,38700.0
2013-05-15 15:20:00,30.73,30.74,30.69,30.7,30100.0,27.5667,27.5757,27.5309,27.5398,30100.0
2013-05-15 15:25:00,30.7,30.74,30.7,30.72,41800.0,27.5398,27.5757,27.5398,27.5578,41800.0
2013-05-15 15:30:00,30.71,30.82,30.71,30.82,39400.0,27.5488,27.6475,27.5488,27.6475,39400.0
2013-05-15 15:35:00,30.82,30.87,30.82,30.83,51800.0,27.6475,27.6923,27.6475,27.6565,51800.0
2013-05-15 15:40:00,30.83,30.84,30.77,30.77,64300.0,27.6565,27.6654,27.6026,27.6026,64300.0
2013-05-15 15:45:00,30.77,30.86,30.76,30.81,62900.0,27.6026,27.6834,27.5937,27.6385,62900.0
2013-05-15 15:50:00,30.8,30.83,30.77,30.78,85300.0,27.6295,27.6565,27.6026,27.6116,85300.0
2013-05-15 15:55:00,30.77,30.8,30.76,30.79,181600.0,27.6026,27.6295,27.5937,27.6206,181600.0
2013-05-16 09:30:00,30.64,31.0,30.64,31.0,28300.0,27.486,27.809,27.486,27.809,28300.0
2013-05-16 09:35:00,30.98,30.98,30.75,30.81,30400.0,27.791,27.791,27.5847,27.6385,30400.0
2013-05-16 09:40:00,30.83,30.89,30.79,30.83,15800.0,27.6565,27.7103,27.6206,27.6565,15800.0
2013-05-16 09:45:00,30.82,30.91,30.82,30.85,19500.0,27.6475,27.7282,27.6475,27.6744,19500.0
2013-05-16 09:50:00,30.82,30.82,30.71,30.8,15900.0,27.6475,27.6475,27.5488,27.6295,15900.0
2013-05-16 09:55:00,30.81,30.84,30.78,30.81,23000.0,27.6385,27.6654,27.6116,27.6385,23000.0
2013-05-16 10:00:00,30.79,30.81,30.69,30.69,14300.0,27.6206,27.6385,27.5309,27.5309,14300.0
2013-05-16 10:05:00,30.68,30.77,30.59,30.6,24500.0,27.5219,27.6026,27.4412,27.4501,24500.0
2013-05-16 10:10:00,30.62,30.72,30.56,30.71,26800.0,27.4681,27.5578,27.4142,27.5488,26800.0
2013-05-16 10:15:00,30.71,30.76,30.66,30.76,21200.0,27.5488,27.5937,27.504,27.5937,21200.0
2013-05-16 10:20:00,30.77,30.86,30.7,30.81,58000.0,27.6026,27.6834,27.5398,27.6385,58000.0
2013-05-16 10:25:00,30.81,30.87,30.77,30.82,32800.0,27.6385,27.6923,27.6026,27.6475,32800.0
2013-05-16 10:30:00,30.83,30.97,30.8,30.95,51500.0,27.6565,27.782,27.6295,27.7641,51500.0
2013-05-16 10:35:00,30.95,31.0,30.94,30.97,34800.0,27.7641,27.809,27.7551,27.782,34800.0
2013-05-16 10:40:00,30.96,31.0,30.93,30.94,55800.0,27.7731,27.809,27.7462,27.7551,55800.0
2013-05-16 10:45:00,30.95,30.98,30.89,30.94,33400.0,27.7641,27.791,27.7103,27.7551,33400.0
2013-05-16 10:50:00,30.96,30.98,30.9,30.96,30400.0,27.7731,27.791,27.7192,27.7731,30400.0
2013-05-16 10:55:00,30.96,30.96,30.79,30.79,28700.0,27.7731,27.7731,27.6206,27.6206,28700.0
2013-05-16 11:00:00,30.8,30.85,30.78,30.82,44700.0,27.6295,27.6744,27.6116,27.6475,44700.0
2013-05-16 11:05:00,30.81,30.82,30.8,30.82,22400.0,27.6385,27.6475,27.6295,27.6475,22400.0
2013-05-16 11:10:00,30.82,30.82,30.77,30.8,31000.0,27.6475,27.6475,27.6026,27.6295,31000.0
2013-05-16 11:15:00,30.79,30.83,30.74,30.77,23700.0,27.6206,27.6565,27.5757,27.6026,23700.0
2013-05-16 11:20:00,30.76,30.83,30.74,30.83,11400.0,27.5937,27.6565,27.5757,27.6565,11400.0
2013-05-16 11:25:00,30.83,30.83,30.78,30.78,20700.0,27.6565,27.6565,27.6116,27.6116,20700.0
2013-05-16 11:30:00,30.78,30.82,30.77,30.82,12400.0,27.6116,27.6475,27.6026,27.6475,12400.0
2013-05-16 11:35:00,30.83,30.83,30.8,30.82,15000.0,27.6565,27.6565,27.6295,27.6475,15000.0
2013-05-16 11:40:00,30.83,30.83,30.77,30.77,13800.0,27.6565,27.6565,27.6026,27.6026,13800.0
2013-05-16 11:45:00,30.77,30.82,30.75,30.77,11700.0,27.6026,27.6475,27.5847,27.6026,11700.0
2013-05-16 11:50:00,30.77,30.8,30.74,30.74,18300.0,27.6026,27.6295,27.5757,27.5757,18300.0
2013-05-16 11:55:00,30.74,30.75,30.71,30.74,14900.0,27.5757,27.5847,27.5488,27.5757,14900.0
2013-05-16 12:00:00,30.74,30.76,30.73,30.73,11300.0,27.5757,27.5937,27.5667,27.5667,11300.0
2013-05-16 12:05:00,30.73,30.75,30.71,30.72,12700.0,27.5667,27.5847,27.5488,27.5578,12700.0
2013-05-16 12:10:00,30.72,30.72,30.65,30.66,9800.0,27.5578,27.5578,27.495,27.504,9800.0
2013-05-16 12:15:00,30.67,30.67,30.62,30.62,12500.0,27.5129,27.5129,27.4681,27.4681,12500.0
2013-05-16 12:20:00,30.61,30.61,30.55,30.55,6400.0,27.4591,27.4591,27.4053,27.4053,6400.0
2013-05-16 12:25:00,30.56,30.63,30.55,30.62,27000.0,27.4142,27.477,27.4053,27.4681,27000.0
2013-05-16 12:30:00,30.61,30.63,30.57,30.6,18700.0,27.4591,27.477,27.4232,27.4501,18700.0
2013-05-16 12:35:00,30.59,30.59,30.55,30.56,10500.0,27.4412,27.4412,27.4053,27.4142,10500.0
2013-05-16 12:40:00,30.56,30.56,30.5,30.5,17700.0,27.4142,27.4142,27.3604,27.3604,17700.0
2013-05-16 12:45:00,30.51,30.51,30.48,30.49,23400.0,27.3694,27.3694,27.3425,27.3515,23400.0
2013-05-16 12:50:00,30.49,30.49,30.46,30.47,10100.0,27.3515,27.3515,27.3245,27.3335,10100.0
2013-05-16 12:55:00,30.47,30.47,30.45,30.45,25600.0,27.3335,27.3335,27.3156,27.3156,25600.0
2013-05-16 13:00:00,30.46,30.49,30.45,30.49,29600.0,27.3245,27.3515,27.3156,27.3515,29600.0
2013-05-16 13:05:00,30.48,30.52,30.48,30.51,15900.0,27.3425,27.3784,27.3425,27.3694,15900.0
2013-05-16 13:10:00,30.52,30.53,30.5,30.51,19300.0,27.3784,27.3873,27.3604,27.3694,19300.0
2013-05-16 13:15:00,30.51,30.54,30.5,30.54,15100.0,27.3694,27.3963,27.3604,27.3963,15100.0
2013-05-16 13:20:00,30.54,30.56,30.52,30.56,17500.0,27.3963,27.4142,27.3784,27.4142,17500.0
2013-05-16 13:25:00,30.55,30.55,30.52,30.52,9500.0,27.4053,27.4053,27.3784,27.3784,9500.0
2013-05-16 13:30:00,30.52,30.53,30.5,30.5,8800.0,27.3784,27.3873,27.3604,27.3604,8800.0
2013-05-16 13:35:00,30.5,30.52,30.5,30.52,16300.0,27.3604,27.3784,27.3604,27.3784,16300.0
2013-05-16 13:40:00,30.51,30.54,30.51,30.53,16100.0,27.3694,27.3963,27.3694,27.3873,16100.0
2013-05-16 13:45:00,30.53,30.55,30.53,30.54,16000.0,27.3873,27.4053,27.3873,27.3963,16000.0
2013-05-16 13:50:00,30.54,30.55,30.53,30.54,14500.0,27.3963,27.4053,27.3873,27.3963,14500.0
2013-05-16 13:55:00,30.53,30.54,30.5,30.5,13500.0,27.3873,27.3963,27.3604,27.3604,13500.0
2013-05-16 14:00:00,30.5,30.55,30.5,30.55,13700.0,27.3604,27.4053,27.3604,27.4053,13700.0
2013-05-16 14:05:00,30.55,30.56,30.54,30.56,15700.0,27.4053,27.4142,27.3963,27.4142,15700.0
2013-05-16 14:10:00,30.56,30.63,30.55,30.63,30100.0,27.4142,27.477,27.4053,27.477,30100.0
2013-05-16 14:15:00,30.62,30.62,30.6,30.61,7400.0,27.4681,27.4681,27.4501,27.4591,7400.0
2013-05-16 14:20:00,30.6,30.61,30.59,30.6,9600.0,27.4501,27.4591,27.4412,27.4501,9600.0
2013-05-16 14:25:00,30.6,30.63,30.6,30.63,21100.0,27.4501,27.477,27.4501,27.477,21100.0
2013-05-16 14:30:00,30.63,30.66,30.6,30.66,20400.0,27.477,27.504,27.4501,27.504,20400.0
2013-05-16 14:35:00,30.65,30.66,30.63,30.66,24800.0,27.495,27.504,27.477,27.504,24800.0
2013-05-16 14:40:00,30.65,30.65,30.6,30.6,9000.0,27.495,27.495,27.4501,27.4501,9000.0
2013-05-16 14:45:00,30.6,30.61,30.57,30.57,13600.0,27.4501,27.4591,27.4232,27.4232,13600.0
2013-05-16 14:50:00,30.58,30.58,30.54,30.55,15200.0,27.4322,27.4322,27.3963,27.4053,15200.0
2013-05-16 14:55:00,30.55,30.57,30.52,30.52,16200.0,27.4053,27.4232,27.3784,27.3784,16200.0
2013-05-16 15:00:00,30.52,30.56,30.52,30.55,24100.0,27.3784,27.4142,27.3784,27.4053,24100.0
2013-05-16 15:05:00,30.55,30.62,30.54,30.59,37000.0,27.4053,27.4681,27.3963,27.4412,37000.0
2013-05-16 15:10:00,30.59,30.63,30.58,30.59,38700.0,27.4412,27.477,27.4322,27.4412,38700.0
2013-05-16 15:15:00,30.6,30.6,30.5,30.5,27900.0,27.4501,27.4501,27.3604,27.3604,27900.0
2013-05-16 15:20:00,30.5,30.52,30.44,30.46,26300.0,27.3604,27.3784,27.3066,27.3245,26300.0
2013-05-16 15:25:00,30.46,30.47,30.42,30.46,20600.0,27.3245,27.3335,27.2887,27.3245,20600.0
2013-05-16 15:30:00,30.45,30.46,30.36,30.36,88900.0,27.3156,27.3245,27.2348,27.2348,88900.0
2013-05-16 15:35:00,30.36,30.37,30.27,30.3,89200.0,27.2348,27.2438,27.1541,27.181,89200.0
2013-05-16 15:40:00,30.3,30.3,30.23,30.24,64800.0,27.181,27.181,27.1182,27.1272,64800.0
2013-05-16 15:45:00,30.25,30.26,30.18,30.19,67800.0,27.1362,27.1451,27.0734,27.0823,67800.0
2013-05-16 15:50:00,30.2,30.23,30.16,30.17,128700.0,27.0913,27.1182,27.0554,27.0644,128700.0
2013-05-16 15:55:00,30.17,30.21,30.14,30.15,267400.0,27.0644,27.1003,27.0375,27.0465,267400.0
2013-05-17 09:30:00,30.25,30.26,30.13,30.14,48600.0,27.1362,27.1451,27.0285,27.0375,48600.0
2013-05-17 09:35:00,30.19,30.22,30.0,30.14,77400.0,27.0823,27.1092,26.9119,27.0375,77400.0
2013-05-17 09:40:00,30.11,30.15,29.95,30.01,38200.0,27.0106,27.0465,26.867,26.9209,38200.0
2013-05-17 09:45:00,30.01,30.06,30.0,30.02,33200.0,26.9209,26.9657,26.9119,26.9298,33200.0
2013-05-17 09:50:00,30.02,30.21,30.0,30.21,37200.0,26.9298,27.1003,26.9119,27.1003,37200.0
2013-05-17 09:55:00,30.22,30.22,30.15,30.15,7500.0,27.1092,27.1092,27.0465,27.0465,7500.0
2013-05-17 10:00:00,30.15,30.27,30.14,30.2,35600.0,27.0465,27.1541,27.0375,27.0913,35600.0
2013-05-17 10:05:00,30.21,30.26,30.17,30.2,23600.0,27.1003,27.1451,27.0644,27.0913,23600.0
2013-05-17 10:10:00,30.18,30.27,30.15,30.18,79500.0,27.0734,27.1541,27.0465,27.0734,79500.0
2013-05-17 10:15:00,30.17,30.26,30.11,30.24,50200.0,27.0644,27.1451,27.0106,27.1272,50200.0
2013-05-17 10:20:00,30.24,30.31,30.24,30.26,17500.0,27.1272,27.19,27.1272,27.1451,17500.0
2013-05-17 10:25:00,30.27,30.28,30.22,30.24,17200.0,27.1541,27.1631,27.1092,27.1272,17200.0
2013-05-17 10:30:00,30.25,30.26,30.2,30.21,20000.0,27.1362,27.1451,27.0913,27.1003,20000.0
2013-05-17 10:35:00,30.2,30.25,30.14,30.18,35600.0,27.0913,27.1362,27.0375,27.0734,35600.0
2013-05-17 10:40:00,30.18,30.29,30.15,30.29,42200.0,27.0734,27.172,27.0465,27.172,42200.0
2013-05-17 10:45:00,30.29,30.29,30.17,30.22,68400.0,27.172,27.172,27.0644,27.1092,68400.0
2013-05-17 10:50:00,30.21,30.21,30.1,30.1,43300.0,27.1003,27.1003,27.0016,27.0016,43300.0
2013-05-17 10:55:00,30.12,30.16,30.07,30.1,50700.0,27.0195,27.0554,26.9747,27.0016,50700.0
2013-05-17 11:00:00,30.09,30.12,30.05,30.07,38300.0,26.9926,27.0195,26.9567,26.9747,38300.0
2013-05-17 11:05:00,30.07,30.14,30.04,30.11,58700.0,26.9747,27.0375,26.9478,27.0106,58700.0
2013-05-17 11:10:00,30.11,30.15,30.03,30.15,111300.0,27.0106,27.0465,26.9388,27.0465,111300.0
2013-05-17 11:15:00,30.13,30.2,30.12,30.2,17100.0,27.0285,27.0913,27.0195,27.0913,17100.0
2013-05-17 11:20:00,30.22,30.25,30.14,30.15,39100.0,27.1092,27.1362,27.0375,27.0465,39100.0
2013-05-17 11:25:00,30.14,30.15,30.12,30.13,13400.0,27.0375,27.0465,27.0195,27.0285,13400.0
2013-05-17 11:30:00,30.13,30.18,30.11,30.18,12500.0,27.0285,27.0734,27.0106,27.0734,12500.0
2013-05-17 11:35:00,30.19,30.21,30.14,30.17,38300.0,27.0823,27.1003,27.0375,27.0644,38300.0
2013-05-17 11:40:00,30.18,30.2,30.15,30.19,20800.0,27.0734,27.0913,27.0465,27.0823,20800.0
2013-05-17 11:45:00,30.19,30.19,30.1,30.1,15400.0,27.0823,27.0823,27.0016,27.0016,15400.0
2013-05-17 11:50:00,30.09,30.1,30.02,30.05,48600.0,26.9926,27.0016,26.9298,26.9567,48600.0
2013-05-17 11:55:00,30.05,30.08,30.02,30.08,18500.0,26.9567,26.9837,26.9298,26.9837,18500.0
2013-05-17 12:00:00,30.09,30.2,30.08,30.2,14400.0,26.9926,27.0913,26.9837,27.0913,14400.0
2013-05-17 12:05:00,30.2,30.2,30.13,30.13,12000.0,27.0913,27.0913,27.0285,27.0285,12000.0
2013-05-17 12:10:00,30.12,30.12,30.06,30.09,14600.0,27.0195,27.0195,26.9657,26.9926,14600.0
2013-05-17 12:15:00,30.08,30.1,30.05,30.08,13200.0,26.9837,27.0016,26.9567,26.9837,13200.0
2013-05-17 12:20:00,30.07,30.08,30.05,30.07,7900.0,26.9747,26.9837,26.9567,26.9747,7900.0
2013-05-17 12:25:00,30.07,30.07,30.03,30.05,11800.0,26.9747,26.9747,26.9388,26.9567,11800.0
2013-05-17 12:30:00,30.05,30.07,30.02,30.07,15000.0,26.9567,26.9747,26.9298,26.9747,15000.0
2013-05-17 12:35:00,30.08,30.08,30.0,30.01,11800.0,26.9837,26.9837,26.9119,26.9209,11800.0
2013-05-17 12:40:00,30.02,30.02,29.99,30.02,17300.0,26.9298,26.9298,26.9029,26.9298,17300.0
2013-05-17 12:45:00,30.01,30.03,29.99,30.02,13100.0,26.9209,26.9388,26.9029,26.9298,13100.0
2013-05-17 12:50:00,30.03,30.07,30.03,30.07,13400.0,26.9388,26.9747,26.9388,26.9747,13400.0
2013-05-17 12:55:00,30.08,30.1,30.04,30.09,9000.0,26.9837,27.0016,26.9478,26.9926,9000.0
2013-05-17 13:00:00,30.09,30.09,30.05,30.06,7900.0,26.9926,26.9926,26.9567,26.9657,7900.0
2013-05-17 13:05:00,30.06,30.07,29.98,29.98,21600.0,26.9657,26.9747,26.894,26.894,21600.0
2013-05-17 13:10:00,29.99,30.05,29.99,30.05,17400.0,26.9029,26.9567,26.9029,26.9567,17400.0
2013-05-17 13:15:00,30.05,30.05,30.01,30.02,16500.0,26.9567,26.9567,26.9209,26.9298,16500.0
2013-05-17 13:20:00,30.01,30.03,30.01,30.01,15400.0,26.9209,26.9388,26.9209,26.9209,15400.0
2013-05-17 13:25:00,30.01,30.02,29.97,29.98,56700.0,26.9209,26.9298,26.885,26.894,56700.0
2013-05-17 13:30:00,29.98,30.0,29.97,29.98,15200.0,26.894,26.9119,26.885,26.894,15200.0
2013-05-17 13:35:00,29.98,30.07,29.96,30.07,21200.0,26.894,26.9747,26.876,26.9747,21200.0
2013-05-17 13:40:00,30.07,30.11,30.05,30.11,12800.0,26.9747,27.0106,26.9567,27.0106,12800.0
2013-05-17 13:45:00,30.1,30.12,30.09,30.12,19700.0,27.0016,27.0195,26.9926,27.0195,19700.0
2013-05-17 13:50:00,30.12,30.14,30.12,30.13,47700.0,27.0195,27.0375,27.0195,27.0285,47700.0
2013-05-17 13:55:00,30.13,30.13,30.09,30.1,29800.0,27.0285,27.0285,26.9926,27.0016,29800.0
2013-05-17 14:00:00,30.09,30.09,30.07,30.07,37500.0,26.9926,26.9926,26.9747,26.9747,37500.0
2013-05-17 14:05:00,30.07,30.12,30.02,30.08,47200.0,26.9747,27.0195,26.9298,26.9837,47200.0
2013-05-17 14:10:00,30.1,30.1,30.05,30.05,22400.0,27.0016,27.0016,26.9567,26.9567,22400.0
2013-05-17 14:15:00,30.06,30.1,30.05,30.09,15500.0,26.9657,27.0016,26.9567,26.9926,15500.0
2013-05-17 14:20:00,30.08,30.09,30.04,30.07,21600.0,26.9837,26.9926,26.9478,26.9747,21600.0
2013-05-17 14:25:00,30.08,30.09,30.08,30.09,22000.0,26.9837,26.9926,26.9837,26.9926,22000.0
2013-05-17 14:30:00,30.1,30.15,30.07,30.15,32200.0,27.0016,27.0465,26.9747,27.0465,32200.0
2013-05-17 14:35:00,30.15,30.16,30.09,30.11,23200.0,27.0465,27.0554,26.9926,27.0106,23200.0
2013-05-17 14:40:00,30.09,30.1,30.08,30.08,16100.0,26.9926,27.0016,26.9837,26.9837,16100.0
2013-05-17 14:45:00,30.09,30.1,30.06,30.08,18800.0,26.9926,27.0016,26.9657,26.9837,18800.0
2013-05-17 14:50:00,30.07,30.07,30.0,30.01,26000.0,26.9747,26.9747,26.9119,26.9209,26000.0
2013-05-17 14:55:00,30.01,30.05,29.98,30.0,36700.0,26.9209,26.9567,26.894,26.9119,36700.0
2013-05-17 15:00:00,30.0,30.02,29.98,29.99,50100.0,26.9119,26.9298,26.894,26.9029,50100.0
2013-05-17 15:05:00,29.99,30.0,29.94,29.95,34400.0,26.9029,26.9119,26.8581,26.867,34400.0
2013-05-17 15:10:00,29.96,29.96,29.84,29.88,84000.0,26.876,26.876,26.7684,26.8042,84000.0
2013-05-17 15:15:00,29.88,29.92,29.86,29.92,37700.0,26.8042,26.8401,26.7863,26.8401,37700.0
2013-05-17 15:20:00,29.92,29.98,29.91,29.95,42600.0,26.8401,26.894,26.8312,26.867,42600.0
2013-05-17 15:25:00,29.96,29.98,29.94,29.97,40600.0,26.876,26.894,26.8581,26.885,40600.0
2013-05-17 15:30:00,29.98,30.02,29.98,30.01,97100.0,26.894,26.9298,26.894,26.9209,97100.0
2013-05-17 15:35:00,30.01,30.06,30.01,30.06,37000.0,26.9209,26.9657,26.9209,26.9657,37000.0
2013-05-17 15:40:00,30.06,30.07,30.03,30.03,51700.0,26.9657,26.9747,26.9388,26.9388,51700.0
2013-05-17 15:45:00,30.04,30.16,30.04,30.11,130100.0,26.9478,27.0554,26.9478,27.0106,130100.0
2013-05-17 15:50:00,30.11,30.12,30.05,30.12,144400.0,27.0106,27.0195,26.9567,27.0195,144400.0
2013-05-17 15:55:00,30.12,30.29,30.12,30.26,325300.0,27.0195,27.172,27.0195,27.1451,325300.0
2013-05-20 09:30:00,30.25,30.49,30.25,30.48,27100.0,27.1362,27.3515,27.1362,27.3425,27100.0
2013-05-20 09:35:00,30.47,30.48,30.35,30.45,15700.0,27.3335,27.3425,27.2259,27.3156,15700.0
2013-05-20 09:40:00,30.46,30.46,30.3,30.33,16400.0,27.3245,27.3245,27.181,27.2079,16400.0
2013-05-20 09:45:00,30.32,30.41,30.27,30.41,49900.0,27.199,27.2797,27.1541,27.2797,49900.0
2013-05-20 09:50:00,30.42,30.48,30.4,30.46,37700.0,27.2887,27.3425,27.2707,27.3245,37700.0
2013-05-20 09:55:00,30.46,30.59,30.46,30.49,42300.0,27.3245,27.4412,27.3245,27.3515,42300.0
2013-05-20 10:00:00,30.49,30.54,30.45,30.45,39800.0,27.3515,27.3963,27.3156,27.3156,39800.0
2013-05-20 10:05:00,30.46,30.5,30.44,30.45,28700.0,27.3245,27.3604,27.3066,27.3156,28700.0
2013-05-20 10:10:00,30.46,30.48,30.42,30.46,72800.0,27.3245,27.3425,27.2887,27.3245,72800.0
2013-05-20 10:15:00,30.46,30.48,30.43,30.44,32000.0,27.3245,27.3425,27.2976,27.3066,32000.0
2013-05-20 10:20:00,30.42,30.43,30.23,30.23,27600.0,27.2887,27.2976,27.1182,27.1182,27600.0
2013-05-20 10:25:00,30.22,30.22,30.05,30.06,28500.0,27.1092,27.1092,26.9567,26.9657,28500.0
2013-05-20 10:30:00,30.05,30.13,30.03,30.09,51300.0,26.9567,27.0285,26.9388,26.9926,51300.0
2013-05-20 10:35:00,30.08,30.18,30.08,30.14,8600.0,26.9837,27.0734,26.9837,27.0375,8600.0
2013-05-20 10:40:00,30.14,30.2,30.11,30.19,15100.0,27.0375,27.0913,27.0106,27.0823,15100.0
2013-05-20 10:45:00,30.19,30.21,30.17,30.21,10600.0,27.0823,27.1003,27.0644,27.1003,10600.0
2013-05-20 10:50:00,30.21,30.21,30.14,30.16,6900.0,27.1003,27.1003,27.0375,27.0554,6900.0
2013-05-20 10:55:00,30.16,30.17,30.08,30.14,17800.0,27.0554,27.0644,26.9837,27.0375,17800.0
2013-05-20 11:00:00,30.13,30.18,30.13,30.18,12300.0,27.0285,27.0734,27.0285,27.0734,12300.0
2013-05-20 11:05:00,30.17,30.18,30.09,30.13,19600.0,27.0644,27.0734,26.9926,27.0285,19600.0
2013-05-20 11:10:00,30.14,30.2,30.14,30.2,19500.0,27.0375,27.0913,27.0375,27.0913,19500.0
2013-05-20 11:15:00,30.2,30.22,30.2,30.21,8900.0,27.0913,27.1092,27.0913,27.1003,8900.0
2013-05-20 11:20:00,30.2,30.23,30.18,30.23,26800.0,27.0913,27.1182,27.0734,27.1182,26800.0
2013-05-20 11:25:00,30.22,30.23,30.17,30.21,28800.0,27.1092,27.1182,27.0644,27.1003,28800.0
2013-05-20 11:30:00,30.19,30.19,30.12,30.13,14600.0,27.0823,27.0823,27.0195,27.0285,14600.0
2013-05-20 11:35:00,30.14,30.14,30.06,30.07,18800.0,27.0375,27.0375,26.9657,26.9747,18800.0
2013-05-20 11:40:00,30.07,30.1,30.05,30.1,15500.0,26.9747,27.0016,26.9567,27.0016,15500.0
2013-05-20 11:45:00,30.1,30.18,30.09,30.18,19700.0,27.0016,27.0734,26.9926,27.0734,19700.0
2013-05-20 11:50:00,30.19,30.28,30.19,30.27,9700.0,27.0823,27.1631,27.0823,27.1541,9700.0
2013-05-20 11:55:00,30.29,30.33,30.26,30.26,23800.0,27.172,27.2079,27.1451,27.1451,23800.0
2013-05-20 12:00:00,30.26,30.28,30.24,30.25,8300.0,27.1451,27.1631,27.1272,27.1362,8300.0
2013-05-20 12:05:00,30.25,30.26,30.19,30.2,12300.0,27.1362,27.1451,27.0823,27.0913,12300.0
2013-05-20 12:10:00,30.2,30.21,30.15,30.16,7700.0,27.0913,27.1003,27.0465,27.0554,7700.0
2013-05-20 12:15:00,30.14,30.16,30.12,30.15,8600.0,27.0375,27.0554,27.0195,27.0465,8600.0
2013-05-20 12:20:00,30.15,30.19,30.15,30.18,9100.0,27.0465,27.0823,27.0465,27.0734,9100.0
2013-05-20 12:25:00,30.19,30.19,30.14,30.15,6400.0,27.0823,27.0823,27.0375,27.0465,6400.0
2013-05-20 12:30:00,30.14,30.21,30.14,30.17,15700.0,27.0375,27.1003,27.0375,27.0644,15700.0
2013-05-20 12:35:00,30.18,30.19,30.11,30.16,19300.0,27.0734,27.0823,27.0106,27.0554,19300.0
2013-05-20 12:40:00,30.16,30.19,30.12,30.19,2900.0,27.0554,27.0823,27.0195,27.0823,2900.0
2013-05-20 12:45:00,30.2,30.2,30.17,30.17,6600.0,27.0913,27.0913,27.0644,27.0644,6600.0
2013-05-20 12:50:00,30.17,30.19,30.16,30.19,5600.0,27.0644,27.0823,27.0554,27.0823,5600.0
2013-05-20 12:55:00,30.19,30.2,30.15,30.17,5500.0,27.0823,27.0913,27.0465,27.0644,5500.0
2013-05-20 13:00:00,30.19,30.2,30.15,30.17,6800.0,27.0823,27.0913,27.0465,27.0644,6800.0
2013-05-20 13:05:00,30.18,30.2,30.17,30.2,8400.0,27.0734,27.0913,27.0644,27.0913,8400.0
2013-05-20 13:10:00,30.2,30.21,30.15,30.15,9500.0,27.0913,27.1003,27.0465,27.0465,9500.0
2013-05-20 13:15:00,30.15,30.16,30.05,30.07,19400.0,27.0465,27.0554,26.9567,26.9747,19400.0
2013-05-20 13:20:00,30.06,30.08,29.99,30.0,21000.0,26.9657,26.9837,26.9029,26.9119,21000.0
2013-05-20 13:25:00,29.99,30.01,29.95,30.01,13300.0,26.9029,26.9209,26.867,26.9209,13300.0
2013-05-20 13:30:00,30.01,30.04,29.98,30.03,6200.0,26.9209,26.9478,26.894,26.9388,6200.0
2013-05-20 13:35:00,30.04,30.07,30.04,30.04,18900.0,26.9478,26.9747,26.9478,26.9478,18900.0
2013-05-20 13:40:00,30.04,30.08,30.04,30.06,13800.0,26.9478,26.9837,26.9478,26.9657,13800.0
2013-05-20 13:45:00,30.06,30.09,30.04,30.08,18800.0,26.9657,26.9926,26.9478,26.9837,18800.0
2013-05-20 13:50:00,30.08,30.11,30.05,30.11,6400.0,26.9837,27.0106,26.9567,27.0106,6400.0
2013-05-20 13:55:00,30.09,30.09,30.03,30.04,12500.0,26.9926,26.9926,26.9388,26.9478,12500.0
2013-05-20 14:00:00,30.05,30.05,29.95,29.97,16200.0,26.9567,26.9567,26.867,26.885,16200.0
2013-05-20 14:05:00,29.98,30.0,29.96,29.97,12000.0,26.894,26.9119,26.876,26.885,12000.0
2013-05-20 14:10:00,29.97,29.97,29.92,29.92,10800.0,26.885,26.885,26.8401,26.8401,10800.0
2013-05-20 14:15:00,29.93,29.95,29.9,29.92,10600.0,26.8491,26.867,26.8222,26.8401,10600.0
2013-05-20 14:20:00,29.92,29.95,29.91,29.95,19700.0,26.8401,26.867,26.8312,26.867,19700.0
2013-05-20 14:25:00,29.95,29.98,29.95,29.97,9700.0,26.867,26.894,26.867,26.885,9700.0
2013-05-20 14:30:00,29.97,29.98,29.96,29.97,12100.0,26.885,26.894,26.876,26.885,12100.0
2013-05-20 14:35:00,29.96,30.04,29.96,30.03,96600.0,26.876,26.9478,26.876,26.9388,96600.0
2013-05-20 14:40:00,30.02,30.05,30.0,30.04,7200.0,26.9298,26.9567,26.9119,26.9478,7200.0
2013-05-20 14:45:00,30.05,30.08,30.0,30.07,11800.0,26.9567,26.9837,26.9119,26.9747,11800.0
2013-05-20 14:50:00,30.08,30.14,30.07,30.12,15800.0,26.9837,27.0375,26.9747,27.0195,15800.0
2013-05-20 14:55:00,30.11,30.11,30.06,30.07,5600.0,27.0106,27.0106,26.9657,26.9747,5600.0
2013-05-20 15:00:00,30.08,30.12,30.08,30.11,12000.0,26.9837,27.0195,26.9837,27.0106,12000.0
2013-05-20 15:05:00,30.09,30.09,30.0,30.05,43200.0,26.9926,26.9926,26.9119,26.9567,43200.0
2013-05-20 15:10:00,30.04,30.09,30.02,30.08,28100.0,26.9478,26.9926,26.9298,26.9837,28100.0
2013-05-20 15:15:00,30.08,30.09,30.05,30.06,62900.0,26.9837,26.9926,26.9567,26.9657,62900.0
2013-05-20 15:20:00,30.06,30.08,30.04,30.07,32300.0,26.9657,26.9837,26.9478,26.9747,32300.0
2013-05-20 15:25:00,30.07,30.16,30.05,30.16,27900.0,26.9747,27.0554,26.9567,27.0554,27900.0
2013-05-20 15:30:00,30.16,30.19,30.14,30.14,24100.0,27.0554,27.0823,27.0375,27.0375,24100.0
2013-05-20 15:35:00,30.14,30.15,30.11,30.11,9900.0,27.0375,27.0465,27.0106,27.0106,9900.0
2013-05-20 15:40:00,30.12,30.19,30.11,30.19,41600.0,27.0195,27.0823,27.0106,27.0823,41600.0
2013-05-20 15:45:00,30.2,30.21,30.19,30.2,47800.0,27.0913,27.1003,27.0823,27.0913,47800.0
2013-05-20 15:50:00,30.2,30.2,30.13,30.14,38600.0,27.0913,27.0913,27.0285,27.0375,38600.0
2013-05-20 15:55:00,30.13,30.19,30.1,30.18,75900.0,27.0285,27.0823,27.0016,27.0734,75900.0
2013-05-21 09:30:00,30.27,30.27,30.0,30.18,23700.0,27.1541,27.1541,26.9119,27.0734,23700.0
2013-05-21 09:35:00,30.22,30.32,30.08,30.08,36000.0,27.1092,27.199,26.9837,26.9837,36000.0
2013-05-21 09:40:00,30.07,30.1,30.02,30.04,20000.0,26.9747,27.0016,26.9298,26.9478,20000.0
2013-05-21 09:45:00,30.05,30.07,29.94,29.96,30400.0,26.9567,26.9747,26.8581,26.876,30400.0
2013-05-21 09:50:00,29.94,30.03,29.91,29.97,71700.0,26.8581,26.9388,26.8312,26.885,71700.0
2013-05-21 09:55:00,29.97,30.0,29.93,29.96,28300.0,26.885,26.9119,26.8491,26.876,28300.0
2013-05-21 10:00:00,29.98,29.98,29.9,29.92,7700.0,26.894,26.894,26.8222,26.8401,7700.0
2013-05-21 10:05:00,29.93,30.06,29.9,30.06,28000.0,26.8491,26.9657,26.8222,26.9657,28000.0
2013-05-21 10:10:00,30.07,30.15,30.04,30.13,41600.0,26.9747,27.0465,26.9478,27.0285,41600.0
2013-05-21 10:15:00,30.14,30.25,30.13,30.25,30100.0,27.0375,27.1362,27.0285,27.1362,30100.0
2013-05-21 10:20:00,30.25,30.27,30.16,30.23,22000.0,27.1362,27.1541,27.0554,27.1182,22000.0
2013-05-21 10:25:00,30.22,30.3,30.21,30.26,31100.0,27.1092,27.181,27.1003,27.1451,31100.0
2013-05-21 10:30:00,30.25,30.31,30.25,30.28,37000.0,27.1362,27.19,27.1362,27.1631,37000.0
2013-05-21 10:35:00,30.28,30.28,30.15,30.18,15100.0,27.1631,27.1631,27.0465,27.0734,15100.0
2013-05-21 10:40:00,30.17,30.17,30.05,30.08,19900.0,27.0644,27.0644,26.9567,26.9837,19900.0
2013-05-21 10:45:00,30.08,30.11,30.05,30.09,24800.0,26.9837,27.0106,26.9567,26.9926,24800.0
2013-05-21 10:50:00,30.09,30.13,30.05,30.05,16800.0,26.9926,27.0285,26.9567,26.9567,16800.0
2013-05-21 10:55:00,30.05,30.09,30.05,30.05,11400.0,26.9567,26.9926,26.9567,26.9567,11400.0
2013-05-21 11:00:00,30.05,30.11,30.05,30.07,7200.0,26.9567,27.0106,26.9567,26.9747,7200.0
2013-05-21 11:05:00,30.07,30.08,30.05,30.07,9500.0,26.9747,26.9837,26.9567,26.9747,9500.0
2013-05-21 11:10:00,30.06,30.11,30.05,30.11,19800.0,26.9657,27.0106,26.9567,27.0106,19800.0
2013-05-21 11:15:00,30.12,30.19,30.12,30.17,6200.0,27.0195,27.0823,27.0195,27.0644,6200.0
2013-05-21 11:20:00,30.16,30.18,30.13,30.14,12700.0,27.0554,27.0734,27.0285,27.0375,12700.0
2013-05-21 11:25:00,30.15,30.17,30.08,30.09,12800.0,27.0465,27.0644,26.9837,26.9926,12800.0
2013-05-21 11:30:00,30.11,30.2,30.11,30.15,14500.0,27.0106,27.0913,27.0106,27.0465,14500.0
2013-05-21 11:35:00,30.15,30.16,30.11,30.13,7000.0,27.0465,27.0554,27.0106,27.0285,7000.0
2013-05-21 11:40:00,30.13,30.14,30.07,30.07,7200.0,27.0285,27.0375,26.9747,26.9747,7200.0
2013-05-21 11:45:00,30.07,30.15,30.07,30.15,9000.0,26.9747,27.0465,26.9747,27.0465,9000.0
2013-05-21 11:50:00,30.16,30.16,30.08,30.08,10400.0,27.0554,27.0554,26.9837,26.9837,10400.0
2013-05-21 11:55:00,30.08,30.09,30.03,30.04,6800.0,26.9837,26.9926,26.9388,26.9478,6800.0
2013-05-21 12:00:00,30.04,30.04,30.02,30.03,4000.0,26.9478,26.9478,26.9298,26.9388,4000.0
2013-05-21 12:05:00,30.04,30.06,29.99,29.99,5800.0,26.9478,26.9657,26.9029,26.9029,5800.0
2013-05-21 12:10:00,30.0,30.09,30.0,30.08,13400.0,26.9119,26.9926,26.9119,26.9837,13400.0
2013-05-21 12:15:00,30.09,30.1,30.04,30.06,5000.0,26.9926,27.0016,26.9478,26.9657,5000.0
2013-05-21 12:20:00,30.07,30.08,30.01,30.02,4300.0,26.9747,26.9837,26.9209,26.9298,4300.0
2013-05-21 12:25:00,30.01,30.04,30.0,30.03,6600.0,26.9209,26.9478,26.9119,26.9388,6600.0
2013-05-21 12:30:00,30.04,30.04,29.98,29.98,7700.0,26.9478,26.9478,26.894,26.894,7700.0
2013-05-21 12:35:00,29.98,30.01,29.96,30.0,14700.0,26.894,26.9209,26.876,26.9119,14700.0
2013-05-21 12:40:00,30.0,30.02,29.96,30.01,9800.0,26.9119,26.9298,26.876,26.9209,9800.0
2013-05-21 12:45:00,29.98,29.99,29.93,29.94,15800.0,26.894,26.9029,26.8491,26.8581,15800.0
2013-05-21 12:50:00,29.96,30.01,29.96,30.01,1300.0,26.876,26.9209,26.876,26.9209,1300.0
2013-05-21 12:55:00,29.99,30.04,29.96,30.01,6500.0,26.9029,26.9478,26.876,26.9209,6500.0
2013-05-21 13:00:00,30.0,30.05,29.97,30.03,17300.0,26.9119,26.9567,26.885,26.9388,17300.0
2013-05-21 13:05:00,30.05,30.1,30.02,30.08,11800.0,26.9567,27.0016,26.9298,26.9837,11800.0
2013-05-21 13:10:00,30.08,30.08,30.04,30.08,3700.0,26.9837,26.9837,26.9478,26.9837,3700.0
2013-05-21 13:15:00,30.08,30.09,30.05,30.07,4800.0,26.9837,26.9926,26.9567,26.9747,4800.0
2013-05-21 13:20:00,30.08,30.08,30.04,30.05,6100.0,26.9837,26.9837,26.9478,26.9567,6100.0
2013-05-21 13:25:00,30.05,30.05,29.98,29.99,8400.0,26.9567,26.9567,26.894,26.9029,8400.0
2013-05-21 13:30:00,30.0,30.01,29.98,29.98,8700.0,26.9119,26.9209,26.894,26.894,8700.0
2013-05-21 13:35:00,30.0,30.0,29.97,29.99,6700.0,26.9119,26.9119,26.885,26.9029,6700.0
2013-05-21 13:40:00,29.99,30.0,29.94,29.94,5400.0,26.9029,26.9119,26.8581,26.8581,5400.0
2013-05-21 13:45:00,29.95,29.95,29.93,29.93,7100.0,26.867,26.867,26.8491,26.8491,7100.0
2013-05-21 13:50:00,29.94,29.97,29.93,29.93,10300.0,26.8581,26.885,26.8491,26.8491,10300.0
2013-05-21 13:55:00,29.93,29.98,29.92,29.98,15900.0,26.8491,26.894,26.8401,26.894,15900.0
2013-05-21 14:00:00,29.98,29.98,29.94,29.95,14700.0,26.894,26.894,26.8581,26.867,14700.0
2013-05-21 14:05:00,29.95,30.03,29.95,30.03,17900.0,26.867,26.9388,26.867,26.9388,17900.0
2013-05-21 14:10:00,30.03,30.04,30.0,30.04,21100.0,26.9388,26.9478,26.9119,26.9478,21100.0
2013-05-21 14:15:00,30.04,30.04,30.01,30.03,14800.0,26.9478,26.9478,26.9209,26.9388,14800.0
2013-05-21 14:20:00,30.03,30.07,30.0,30.07,9100.0,26.9388,26.9747,26.9119,26.9747,9100.0
2013-05-21 14:25:00,30.07,30.1,30.04,30.04,12700.0,26.9747,27.0016,26.9478,26.9478,12700.0
2013-05-21 14:30:00,30.04,30.07,30.01,30.05,12400.0,26.9478,26.9747,26.9209,26.9567,12400.0
2013-05-21 14:35:00,30.06,30.08,30.05,30.07,9700.0,26.9657,26.9837,26.9567,26.9747,9700.0
2013-05-21 14:40:00,30.07,30.07,30.04,30.07,13500.0,26.9747,26.9747,26.9478,26.9747,13500.0
2013-05-21 14:45:00,30.07,30.07,30.01,30.04,8300.0,26.9747,26.9747,26.9209,26.9478,8300.0
2013-05-21 14:50:00,30.03,30.08,30.03,30.08,13400.0,26.9388,26.9837,26.9388,26.9837,13400.0
2013-05-21 14:55:00,30.09,30.1,30.09,30.1,12900.0,26.9926,27.0016,26.9926,27.0016,12900.0
2013-05-21 15:00:00,30.1,30.1,30.1,30.1,8300.0,27.0016,27.0016,27.0016,27.0016,8300.0
2013-05-21 15:05:00,30.11,30.11,30.08,30.11,13100.0,27.0106,27.0106,26.9837,27.0106,13100.0
2013-05-21 15:10:00,30.11,30.15,30.09,30.15,21000.0,27.0106,27.0465,26.9926,27.0465,21000.0
2013-05-21 15:15:00,30.16,30.2,30.14,30.2,29800.0,27.0554,27.0913,27.0375,27.0913,29800.0
2013-05-21 15:20:00,30.2,30.25,30.19,30.2,53300.0,27.0913,27.1362,27.0823,27.0913,53300.0
2013-05-21 15:25:00,30.2,30.2,30.16,30.16,8400.0,27.0913,27.0913,27.0554,27.0554,8400.0
2013-05-21 15:30:00,30.16,30.19,30.15,30.16,28300.0,27.0554,27.0823,27.0465,27.0554,28300.0
2013-05-21 15:35:00,30.16,30.18,30.15,30.17,15800.0,27.0554,27.0734,27.0465,27.0644,15800.0
2013-05-21 15:40:00,30.16,30.18,30.15,30.18,31600.0,27.0554,27.0734,27.0465,27.0734,31600.0
2013-05-21 15:45:00,30.18,30.2,30.1,30.1,59700.0,27.0734,27.0913,27.0016,27.0016,59700.0
2013-05-21 15:50:00,30.09,30.17,30.0,30.0,84500.0,26.9926,27.0644,26.9119,26.9119,84500.0
2013-05-21 15:55:00,30.0,30.06,29.98,29.98,103200.0,26.9119,26.9657,26.894,26.894,103200.0
2013-05-22 09:30:00,29.95,29.95,29.8,29.8,17300.0,26.867,26.867,26.7325,26.7325,17300.0
2013-05-22 09:35:00,29.81,29.81,29.64,29.64,25200.0,26.7415,26.7415,26.5889,26.5889,25200.0
2013-05-22 09:40:00,29.64,29.77,29.64,29.73,39700.0,26.5889,26.7056,26.5889,26.6697,39700.0
2013-05-22 09:45:00,29.71,29.75,29.69,29.69,26700.0,26.6517,26.6876,26.6338,26.6338,26700.0
2013-05-22 09:50:00,29.71,29.75,29.67,29.75,37300.0,26.6517,26.6876,26.6159,26.6876,37300.0
2013-05-22 09:55:00,29.75,29.75,29.59,29.65,28100.0,26.6876,26.6876,26.5441,26.5979,28100.0
2013-05-22 10:00:00,29.64,29.88,29.62,29.85,66200.0,26.5889,26.8042,26.571,26.7773,66200.0
2013-05-22 10:05:00,29.85,29.97,29.83,29.93,85500.0,26.7773,26.885,26.7594,26.8491,85500.0
2013-05-22 10:10:00,29.95,30.02,29.9,30.0,42500.0,26.867,26.9298,26.8222,26.9119,42500.0
2013-05-22 10:15:00,29.99,30.06,29.96,30.03,18300.0,26.9029,26.9657,26.876,26.9388,18300.0
2013-05-22 10:20:00,30.02,30.07,30.0,30.03,27000.0,26.9298,26.9747,26.9119,26.9388,27000.0
2013-05-22 10:25:00,30.03,30.05,30.0,30.02,19300.0,26.9388,26.9567,26.9119,26.9298,19300.0
2013-05-22 10:30:00,30.02,30.04,29.96,29.99,45500.0,26.9298,26.9478,26.876,26.9029,45500.0
2013-05-22 10:35:00,29.91,29.98,29.83,29.98,48700.0,26.8312,26.894,26.7594,26.894,48700.0
2013-05-22 10:40:00,29.97,30.14,29.95,30.14,41300.0,26.885,27.0375,26.867,27.0375,41300.0
2013-05-22 10:45:00,30.13,30.13,30.0,30.03,25500.0,27.0285,27.0285,26.9119,26.9388,25500.0
2013-05-22 10:50:00,30.0,30.05,29.98,30.01,19400.0,26.9119,26.9567,26.894,26.9209,19400.0
2013-05-22 10:55:00,29.99,30.0,29.93,29.96,10400.0,26.9029,26.9119,26.8491,26.876,10400.0
2013-05-22 11:00:00,29.96,30.0,29.95,29.97,8600.0,26.876,26.9119,26.867,26.885,8600.0
2013-05-22 11:05:00,29.98,29.98,29.87,29.92,26500.0,26.894,26.894,26.7953,26.8401,26500.0
2013-05-22 11:10:00,29.93,30.04,29.93,30.04,7200.0,26.8491,26.9478,26.8491,26.9478,7200.0
2013-05-22 11:15:00,30.04,30.04,29.88,29.89,16500.0,26.9478,26.9478,26.8042,26.8132,16500.0
2013-05-22 11:20:00,29.9,29.9,29.84,29.87,5300.0,26.8222,26.8222,26.7684,26.7953,5300.0
2013-05-22 11:25:00,29.85,29.92,29.83,29.92,18000.0,26.7773,26.8401,26.7594,26.8401,18000.0
2013-05-22 11:30:00,29.92,29.96,29.85,29.85,12800.0,26.8401,26.876,26.7773,26.7773,12800.0
2013-05-22 11:35:00,29.88,29.89,29.85,29.85,12100.0,26.8042,26.8132,26.7773,26.7773,12100.0
2013-05-22 11:40:00,29.86,29.93,29.84,29.92,15400.0,26.7863,26.8491,26.7684,26.8401,15400.0
2013-05-22 11:45:00,29.92,29.96,29.92,29.95,9300.0,26.8401,26.876,26.8401,26.867,9300.0
2013-05-22 11:50:00,29.95,29.98,29.92,29.92,10600.0,26.867,26.894,26.8401,26.8401,10600.0
2013-05-22 11:55:00,29.94,29.95,29.85,29.88,15400.0,26.8581,26.867,26.7773,26.8042,15400.0
2013-05-22 12:00:00,29.88,29.91,29.85,29.88,21400.0,26.8042,26.8312,26.7773,26.8042,21400.0
2013-05-22 12:05:00,29.88,29.9,29.85,29.89,8700.0,26.8042,26.8222,26.7773,26.8132,8700.0
2013-05-22 12:10:00,29.89,29.9,29.83,29.85,12600.0,26.8132,26.8222,26.7594,26.7773,12600.0
2013-05-22 12:15:00,29.86,29.92,29.86,29.92,14400.0,26.7863,26.8401,26.7863,26.8401,14400.0
2013-05-22 12:20:00,29.91,29.92,29.87,29.89,11800.0,26.8312,26.8401,26.7953,26.8132,11800.0
2013-05-22 12:25:00,29.88,29.88,29.81,29.85,20600.0,26.8042,26.8042,26.7415,26.7773,20600.0
2013-05-22 12:30:00,29.85,29.88,29.83,29.84,19700.0,26.7773,26.8042,26.7594,26.7684,19700.0
2013-05-22 12:35:00,29.84,29.92,29.84,29.92,20200.0,26.7684,26.8401,26.7684,26.8401,20200.0
2013-05-22 12:40:00,29.92,29.92,29.86,29.87,8800.0,26.8401,26.8401,26.7863,26.7953,8800.0
2013-05-22 12:45:00,29.87,29.91,29.87,29.87,6700.0,26.7953,26.8312,26.7953,26.7953,6700.0
2013-05-22 12:50:00,29.88,29.95,29.87,29.95,11300.0,26.8042,26.867,26.7953,26.867,11300.0
2013-05-22 12:55:00,29.95,29.96,29.92,29.93,19200.0,26.867,26.876,26.8401,26.8491,19200.0
2013-05-22 13:00:00,29.93,29.94,29.83,29.84,18400.0,26.8491,26.8581,26.7594,26.7684,18400.0
2013-05-22 13:05:00,29.84,29.86,29.81,29.83,8900.0,26.7684,26.7863,26.7415,26.7594,8900.0
2013-05-22 13:10:00,29.83,29.84,29.8,29.81,7800.0,26.7594,26.7684,26.7325,26.7415,7800.0
2013-05-22 13:15:00,29.81,29.82,29.78,29.78,8800.0,26.7415,26.7504,26.7145,26.7145,8800.0
2013-05-22 13:20:00,29.78,29.78,29.72,29.72,15400.0,26.7145,26.7145,26.6607,26.6607,15400.0
2013-05-22 13:25:00,29.72,29.74,29.66,29.68,20600.0,26.6607,26.6787,26.6069,26.6248,20600.0
2013-05-22 13:30:00,29.7,29.76,29.69,29.74,91100.0,26.6428,26.6966,26.6338,26.6787,91100.0
2013-05-22 13:35:00,29.74,29.76,29.7,29.71,15800.0,26.6787,26.6966,26.6428,26.6517,15800.0
2013-05-22 13:40:00,29.71,29.75,29.59,29.62,31800.0,26.6517,26.6876,26.5441,26.571,31800.0
2013-05-22 13:45:00,29.61,29.62,29.56,29.58,33300.0,26.562,26.571,26.5172,26.5351,33300.0
2013-05-22 13:50:00,29.58,29.59,29.51,29.54,56800.0,26.5351,26.5441,26.4723,26.4992,56800.0
2013-05-22 13:55:00,29.55,29.56,29.51,29.55,35600.0,26.5082,26.5172,26.4723,26.5082,35600.0
2013-05-22 14:00:00,29.55,29.56,29.43,29.46,89700.0,26.5082,26.5172,26.4006,26.4275,89700.0
2013-05-22 14:05:00,29.44,29.51,29.36,29.43,37500.0,26.4095,26.4723,26.3378,26.4006,37500.0
2013-05-22 14:10:00,29.41,29.43,29.3,29.32,75700.0,26.3826,26.4006,26.2839,26.3019,75700.0
2013-05-22 14:15:00,29.32,29.38,29.27,29.33,61600.0,26.3019,26.3557,26.257,26.3109,61600.0
2013-05-22 14:20:00,29.32,29.39,29.31,29.38,73700.0,26.3019,26.3647,26.2929,26.3557,73700.0
2013-05-22 14:25:00,29.4,29.41,29.3,29.35,25600.0,26.3737,26.3826,26.2839,26.3288,25600.0
2013-05-22 14:30:00,29.36,29.38,29.32,29.37,21600.0,26.3378,26.3557,26.3019,26.3467,21600.0
2013-05-22 14:35:00,29.38,29.4,29.31,29.38,25100.0,26.3557,26.3737,26.2929,26.3557,25100.0
2013-05-22 14:40:00,29.38,29.39,29.26,29.29,60300.0,26.3557,26.3647,26.2481,26.275,60300.0
2013-05-22 14:45:00,29.29,29.39,29.21,29.37,108200.0,26.275,26.3647,26.2032,26.3467,108200.0
2013-05-22 14:50:00,29.38,29.48,29.38,29.47,51700.0,26.3557,26.4454,26.3557,26.4364,51700.0
2013-05-22 14:55:00,29.47,29.51,29.42,29.49,31400.0,26.4364,26.4723,26.3916,26.4544,31400.0
2013-05-22 15:00:00,29.48,29.49,29.43,29.46,47700.0,26.4454,26.4544,26.4006,26.4275,47700.0
2013-05-22 15:05:00,29.46,29.51,29.44,29.5,69000.0,26.4275,26.4723,26.4095,26.4634,69000.0
2013-05-22 15:10:00,29.49,29.49,29.4,29.4,18800.0,26.4544,26.4544,26.3737,26.3737,18800.0
2013-05-22 15:15:00,29.4,29.42,29.28,29.28,27000.0,26.3737,26.3916,26.266,26.266,27000.0
2013-05-22 15:20:00,29.28,29.29,29.12,29.16,68200.0,26.266,26.275,26.1225,26.1584,68200.0
2013-05-22 15:25:00,29.16,29.18,28.97,29.01,140700.0,26.1584,26.1763,25.9879,26.0238,140700.0
2013-05-22 15:30:00,29.02,29.1,29.02,29.07,53300.0,26.0328,26.1045,26.0328,26.0776,53300.0
2013-05-22 15:35:00,29.07,29.12,29.06,29.09,50700.0,26.0776,26.1225,26.0687,26.0956,50700.0
2013-05-22 15:40:00,29.1,29.1,29.05,29.08,32400.0,26.1045,26.1045,26.0597,26.0866,32400.0
2013-05-22 15:45:00,29.08,29.11,29.03,29.03,46100.0,26.0866,26.1135,26.0417,26.0417,46100.0
2013-05-22 15:50:00,29.03,29.19,29.03,29.19,44000.0,26.0417,26.1853,26.0417,26.1853,44000.0
2013-05-22 15:55:00,29.18,29.24,29.14,29.24,138200.0,26.1763,26.2301,26.1404,26.2301,138200.0
2013-05-23 09:30:00,28.73,28.83,28.67,28.8,26600.0,25.7726,25.8623,25.7188,25.8354,26600.0
2013-05-23 09:35:00,28.79,28.83,28.67,28.75,27000.0,25.8264,25.8623,25.7188,25.7906,27000.0
2013-05-23 09:40:00,28.75,28.91,28.75,28.91,31500.0,25.7906,25.9341,25.7906,25.9341,31500.0
2013-05-23 09:45:00,28.91,28.95,28.87,28.91,13700.0,25.9341,25.97,25.8982,25.9341,13700.0
2013-05-23 09:50:00,28.92,28.96,28.69,28.74,24200.0,25.9431,25.9789,25.7367,25.7816,24200.0
2013-05-23 09:55:00,28.72,28.77,28.52,28.61,40500.0,25.7637,25.8085,25.5842,25.665,40500.0
2013-05-23 10:00:00,28.62,28.78,28.58,28.76,64300.0,25.6739,25.8175,25.6381,25.7995,64300.0
2013-05-23 10:05:00,28.78,28.84,28.76,28.83,31400.0,25.8175,25.8713,25.7995,25.8623,31400.0
2013-05-23 10:10:00,28.85,28.96,28.79,28.79,33000.0,25.8803,25.9789,25.8264,25.8264,33000.0
2013-05-23 10:15:00,28.79,28.8,28.64,28.66,88300.0,25.8264,25.8354,25.6919,25.7098,88300.0
2013-05-23 10:20:00,28.68,28.76,28.66,28.76,29000.0,25.7278,25.7995,25.7098,25.7995,29000.0
2013-05-23 10:25:00,28.76,28.87,28.76,28.87,35600.0,25.7995,25.8982,25.7995,25.8982,35600.0
2013-05-23 10:30:00,28.85,28.96,28.85,28.89,12200.0,25.8803,25.9789,25.8803,25.9162,12200.0
2013-05-23 10:35:00,28.9,28.93,28.85,28.86,11300.0,25.9251,25.952,25.8803,25.8892,11300.0
2013-05-23 10:40:00,28.87,28.87,28.76,28.76,8200.0,25.8982,25.8982,25.7995,25.7995,8200.0
2013-05-23 10:45:00,28.76,28.76,28.61,28.63,19400.0,25.7995,25.7995,25.665,25.6829,19400.0
2013-05-23 10:50:00,28.66,28.82,28.66,28.8,13000.0,25.7098,25.8534,25.7098,25.8354,13000.0
2013-05-23 10:55:00,28.78,28.82,28.76,28.79,43800.0,25.8175,25.8534,25.7995,25.8264,43800.0
2013-05-23 11:00:00,28.8,28.83,28.75,28.76,45500.0,25.8354,25.8623,25.7906,25.7995,45500.0
2013-05-23 11:05:00,28.77,28.77,28.71,28.77,22900.0,25.8085,25.8085,25.7547,25.8085,22900.0
2013-05-23 11:10:00,28.76,28.78,28.72,28.76,43600.0,25.7995,25.8175,25.7637,25.7995,43600.0
2013-05-23 11:15:00,28.76,28.77,28.72,28.77,41700.0,25.7995,25.8085,25.7637,25.8085,41700.0
2013-05-23 11:20:00,28.77,28.84,28.77,28.82,15400.0,25.8085,25.8713,25.8085,25.8534,15400.0
2013-05-23 11:25:00,28.82,28.84,28.75,28.78,8400.0,25.8534,25.8713,25.7906,25.8175,8400.0
2013-05-23 11:30:00,28.78,28.87,28.77,28.82,12400.0,25.8175,25.8982,25.8085,25.8534,12400.0
2013-05-23 11:35:00,28.84,28.91,28.84,28.9,21600.0,25.8713,25.9341,25.8713,25.9251,21600.0
2013-05-23 11:40:00,28.9,28.96,28.87,28.95,24400.0,25.9251,25.9789,25.8982,25.97,24400.0
2013-05-23 11:45:00,28.95,28.98,28.87,28.87,28300.0,25.97,25.9969,25.8982,25.8982,28300.0
2013-05-23 11:50:00,28.9,28.91,28.79,28.8,15000.0,25.9251,25.9341,25.8264,25.8354,15000.0
2013-05-23 11:55:00,28.8,28.84,28.76,28.8,14700.0,25.8354,25.8713,25.7995,25.8354,14700.0
2013-05-23 12:00:00,28.83,28.89,28.8,28.81,20200.0,25.8623,25.9162,25.8354,25.8444,20200.0
2013-05-23 12:05:00,28.82,28.87,28.82,28.85,15100.0,25.8534,25.8982,25.8534,25.8803,15100.0
2013-05-23 12:10:00,28.85,28.89,28.84,28.85,33600.0,25.8803,25.9162,25.8713,25.8803,33600.0
2013-05-23 12:15:00,28.83,28.87,28.82,28.87,4700.0,25.8623,25.8982,25.8534,25.8982,4700.0
2013-05-23 12:20:00,28.88,28.88,28.81,28.81,11200.0,25.9072,25.9072,25.8444,25.8444,11200.0
2013-05-23 12:25:00,28.82,28.85,28.81,28.83,9600.0,25.8534,25.8803,25.8444,25.8623,9600.0
2013-05-23 12:30:00,28.83,28.88,28.82,28.88,22100.0,25.8623,25.9072,25.8534,25.9072,22100.0
2013-05-23 12:35:00,28.88,28.88,28.8,28.85,22000.0,25.9072,25.9072,25.8354,25.8803,22000.0
2013-05-23 12:40:00,28.85,28.87,28.82,28.86,10900.0,25.8803,25.8982,25.8534,25.8892,10900.0
2013-05-23 12:45:00,28.88,28.88,28.84,28.87,8600.0,25.9072,25.9072,25.8713,25.8982,8600.0
2013-05-23 12:50:00,28.87,28.93,28.87,28.93,7100.0,25.8982,25.952,25.8982,25.952,7100.0
2013-05-23 12:55:00,28.94,28.95,28.9,28.9,4100.0,25.961,25.97,25.9251,25.9251,4100.0
2013-05-23 13:00:00,28.89,28.89,28.86,28.89,4400.0,25.9162,25.9162,25.8892,25.9162,4400.0
2013-05-23 13:05:00,28.87,28.92,28.87,28.88,11300.0,25.8982,25.9431,25.8982,25.9072,11300.0
2013-05-23 13:10:00,28.88,28.88,28.84,28.85,17800.0,25.9072,25.9072,25.8713,25.8803,17800.0
2013-05-23 13:15:00,28.85,28.85,28.81,28.81,14200.0,25.8803,25.8803,25.8444,25.8444,14200.0
2013-05-23 13:20:00,28.8,28.82,28.77,28.79,22200.0,25.8354,25.8534,25.8085,25.8264,22200.0
2013-05-23 13:25:00,28.78,28.79,28.73,28.75,23500.0,25.8175,25.8264,25.7726,25.7906,23500.0
2013-05-23 13:30:00,28.74,28.8,28.69,28.74,42100.0,25.7816,25.8354,25.7367,25.7816,42100.0
2013-05-23 13:35:00,28.74,28.84,28.74,28.83,21100.0,25.7816,25.8713,25.7816,25.8623,21100.0
2013-05-23 13:40:00,28.83,28.84,28.8,28.82,29200.0,25.8623,25.8713,25.8354,25.8534,29200.0
2013-05-23 13:45:00,28.81,28.85,28.8,28.85,24900.0,25.8444,25.8803,25.8354,25.8803,24900.0
2013-05-23 13:50:00,28.85,28.86,28.83,28.84,14100.0,25.8803,25.8892,25.8623,25.8713,14100.0
2013-05-23 13:55:00,28.83,28.94,28.83,28.94,19600.0,25.8623,25.961,25.8623,25.961,19600.0
2013-05-23 14:00:00,28.94,28.95,28.88,28.95,14900.0,25.961,25.97,25.9072,25.97,14900.0
2013-05-23 14:05:00,28.95,29.01,28.95,28.97,143300.0,25.97,26.0238,25.97,25.9879,143300.0
2013-05-23 14:10:00,28.97,28.99,28.95,28.97,13400.0,25.9879,26.0059,25.97,25.9879,13400.0
2013-05-23 14:15:00,28.98,29.02,28.96,28.96,35200.0,25.9969,26.0328,25.9789,25.9789,35200.0
2013-05-23 14:20:00,28.96,29.0,28.95,28.97,12400.0,25.9789,26.0148,25.97,25.9879,12400.0
2013-05-23 14:25:00,28.97,29.0,28.97,29.0,5700.0,25.9879,26.0148,25.9879,26.0148,5700.0
2013-05-23 14:30:00,28.99,29.01,28.97,28.98,25500.0,26.0059,26.0238,25.9879,25.9969,25500.0
2013-05-23 14:35:00,28.99,29.01,28.96,28.99,17000.0,26.0059,26.0238,25.9789,26.0059,17000.0
2013-05-23 14:40:00,29.0,29.01,28.97,28.97,42800.0,26.0148,26.0238,25.9879,25.9879,42800.0
2013-05-23 14:45:00,28.98,29.01,28.94,28.98,18400.0,25.9969,26.0238,25.961,25.9969,18400.0
2013-05-23 14:50:00,28.99,29.01,28.95,28.99,31100.0,26.0059,26.0238,25.97,26.0059,31100.0
2013-05-23 14:55:00,29.0,29.09,29.0,29.05,26500.0,26.0148,26.0956,26.0148,26.0597,26500.0
2013-05-23 15:00:00,29.05,29.11,29.05,29.07,123700.0,26.0597,26.1135,26.0597,26.0776,123700.0
2013-05-23 15:05:00,29.06,29.13,29.06,29.13,23400.0,26.0687,26.1314,26.0687,26.1314,23400.0
2013-05-23 15:10:00,29.14,29.14,29.05,29.09,19100.0,26.1404,26.1404,26.0597,26.0956,19100.0
2013-05-23 15:15:00,29.09,29.1,29.0,29.02,17500.0,26.0956,26.1045,26.0148,26.0328,17500.0
2013-05-23 15:20:00,29.02,29.1,29.02,29.07,22200.0,26.0328,26.1045,26.0328,26.0776,22200.0
2013-05-23 15:25:00,29.07,29.11,29.03,29.1,17600.0,26.0776,26.1135,26.0417,26.1045,17600.0
2013-05-23 15:30:00,29.09,29.1,29.03,29.04,33600.0,26.0956,26.1045,26.0417,26.0507,33600.0
2013-05-23 15:35:00,29.05,29.07,28.99,29.01,47300.0,26.0597,26.0776,26.0059,26.0238,47300.0
2013-05-23 15:40:00,29.01,29.02,28.97,28.98,31800.0,26.0238,26.0328,25.9879,25.9969,31800.0
2013-05-23 15:45:00,28.99,29.02,28.96,28.97,49900.0,26.0059,26.0328,25.9789,25.9879,49900.0
2013-05-23 15:50:00,28.98,29.04,28.98,28.99,51900.0,25.9969,26.0507,25.9969,26.0059,51900.0
2013-05-23 15:55:00,29.0,29.15,29.0,29.15,209700.0,26.0148,26.1494,26.0148,26.1494,209700.0
2013-05-24 09:30:00,29.14,29.15,28.89,29.13,34500.0,26.1404,26.1494,25.9162,26.1314,34500.0
2013-05-24 09:35:00,29.13,29.17,29.13,29.16,31400.0,26.1314,26.1673,26.1314,26.1584,31400.0
2013-05-24 09:40:00,29.16,29.22,29.15,29.21,28000.0,26.1584,26.2122,26.1494,26.2032,28000.0
2013-05-24 09:45:00,29.22,29.26,29.1,29.12,36100.0,26.2122,26.2481,26.1045,26.1225,36100.0
2013-05-24 09:50:00,29.13,29.15,29.1,29.14,24900.0,26.1314,26.1494,26.1045,26.1404,24900.0
2013-05-24 09:55:00,29.14,29.22,29.12,29.17,33500.0,26.1404,26.2122,26.1225,26.1673,33500.0
2013-05-24 10:00:00,29.15,29.16,29.05,29.08,28800.0,26.1494,26.1584,26.0597,26.0866,28800.0
2013-05-24 10:05:00,29.08,29.1,29.04,29.09,26500.0,26.0866,26.1045,26.0507,26.0956,26500.0
2013-05-24 10:10:00,29.1,29.1,28.96,28.96,16700.0,26.1045,26.1045,25.9789,25.9789,16700.0
2013-05-24 10:15:00,28.97,29.0,28.94,28.98,5900.0,25.9879,26.0148,25.961,25.9969,5900.0
2013-05-24 10:20:00,28.99,28.99,28.95,28.96,17900.0,26.0059,26.0059,25.97,25.9789,17900.0
2013-05-24 10:25:00,28.96,28.97,28.91,28.92,12500.0,25.9789,25.9879,25.9341,25.9431,12500.0
2013-05-24 10:30:00,28.93,29.03,28.9,29.03,22000.0,25.952,26.0417,25.9251,26.0417,22000.0
2013-05-24 10:35:00,29.02,29.04,28.99,29.02,13300.0,26.0328,26.0507,26.0059,26.0328,13300.0
2013-05-24 10:40:00,29.02,29.04,29.01,29.02,14700.0,26.0328,26.0507,26.0238,26.0328,14700.0
2013-05-24 10:45:00,29.03,29.04,28.96,28.99,26800.0,26.0417,26.0507,25.9789,26.0059,26800.0
2013-05-24 10:50:00,28.99,29.06,28.98,29.06,3300.0,26.0059,26.0687,25.9969,26.0687,3300.0
2013-05-24 10:55:00,29.05,29.05,28.96,28.97,4500.0,26.0597,26.0597,25.9789,25.9879,4500.0
2013-05-24 11:00:00,28.98,28.98,28.91,28.95,27400.0,25.9969,25.9969,25.9341,25.97,27400.0
2013-05-24 11:05:00,28.95,28.99,28.91,28.96,14600.0,25.97,26.0059,25.9341,25.9789,14600.0
2013-05-24 11:10:00,28.95,28.99,28.92,28.97,16400.0,25.97,26.0059,25.9431,25.9879,16400.0
2013-05-24 11:15:00,28.97,29.02,28.94,28.97,28100.0,25.9879,26.0328,25.961,25.9879,28100.0
2013-05-24 11:20:00,28.98,28.99,28.92,28.93,20300.0,25.9969,26.0059,25.9431,25.952,20300.0
2013-05-24 11:25:00,28.93,28.99,28.93,28.95,37900.0,25.952,26.0059,25.952,25.97,37900.0
2013-05-24 11:30:00,28.95,29.0,28.92,28.96,40700.0,25.97,26.0148,25.9431,25.9789,40700.0
2013-05-24 11:35:00,28.95,28.98,28.94,28.97,10100.0,25.97,25.9969,25.961,25.9879,10100.0
2013-05-24 11:40:00,28.99,29.05,28.99,29.03,16500.0,26.0059,26.0597,26.0059,26.0417,16500.0
2013-05-24 11:45:00,29.02,29.04,29.01,29.02,3700.0,26.0328,26.0507,26.0238,26.0328,3700.0
2013-05-24 11:50:00,29.01,29.04,28.93,29.01,22300.0,26.0238,26.0507,25.952,26.0238,22300.0
2013-05-24 11:55:00,29.04,29.05,29.0,29.05,6800.0,26.0507,26.0597,26.0148,26.0597,6800.0
2013-05-24 12:00:00,29.04,29.05,29.02,29.05,2700.0,26.0507,26.0597,26.0328,26.0597,2700.0
2013-05-24 12:05:00,29.02,29.1,29.01,29.03,24900.0,26.0328,26.1045,26.0238,26.0417,24900.0
2013-05-24 12:10:00,29.03,29.06,29.02,29.04,11100.0,26.0417,26.0687,26.0328,26.0507,11100.0
2013-05-24 12:15:00,29.04,29.1,29.04,29.06,12200.0,26.0507,26.1045,26.0507,26.0687,12200.0
2013-05-24 12:20:00,29.07,29.1,29.07,29.08,7700.0,26.0776,26.1045,26.0776,26.0866,7700.0
2013-05-24 12:25:00,29.07,29.16,29.07,29.16,5900.0,26.0776,26.1584,26.0776,26.1584,5900.0
2013-05-24 12:30:00,29.18,29.18,29.1,29.11,8300.0,26.1763,26.1763,26.1045,26.1135,8300.0
2013-05-24 12:35:00,29.11,29.12,29.07,29.12,13000.0,26.1135,26.1225,26.0776,26.1225,13000.0
2013-05-24 12:40:00,29.1,29.11,29.04,29.05,15100.0,26.1045,26.1135,26.0507,26.0597,15100.0
2013-05-24 12:45:00,29.04,29.11,29.04,29.11,17500.0,26.0507,26.1135,26.0507,26.1135,17500.0
2013-05-24 12:50:00,29.11,29.12,29.06,29.06,7300.0,26.1135,26.1225,26.0687,26.0687,7300.0
2013-05-24 12:55:00,29.06,29.09,29.05,29.07,4200.0,26.0687,26.0956,26.0597,26.0776,4200.0
2013-05-24 13:00:00,29.08,29.11,29.08,29.09,8300.0,26.0866,26.1135,26.0866,26.0956,8300.0
2013-05-24 13:05:00,29.09,29.11,29.07,29.09,7600.0,26.0956,26.1135,26.0776,26.0956,7600.0
2013-05-24 13:10:00,29.09,29.11,29.05,29.11,21500.0,26.0956,26.1135,26.0597,26.1135,21500.0
2013-05-24 13:15:00,29.1,29.12,29.08,29.11,32100.0,26.1045,26.1225,26.0866,26.1135,32100.0
2013-05-24 13:20:00,29.11,29.12,29.09,29.12,13300.0,26.1135,26.1225,26.0956,26.1225,13300.0
2013-05-24 13:25:00,29.12,29.12,29.09,29.1,41500.0,26.1225,26.1225,26.0956,26.1045,41500.0
2013-05-24 13:30:00,29.1,29.11,29.09,29.11,6100.0,26.1045,26.1135,26.0956,26.1135,6100.0
2013-05-24 13:35:00,29.11,29.13,29.11,29.11,2200.0,26.1135,26.1314,26.1135,26.1135,2200.0
2013-05-24 13:40:00,29.1,29.1,29.08,29.09,3400.0,26.1045,26.1045,26.0866,26.0956,3400.0
2013-05-24 13:45:00,29.09,29.11,29.07,29.1,17900.0,26.0956,26.1135,26.0776,26.1045,17900.0
2013-05-24 13:50:00,29.09,29.1,29.04,29.07,29900.0,26.0956,26.1045,26.0507,26.0776,29900.0
2013-05-24 13:55:00,29.08,29.15,29.08,29.15,12500.0,26.0866,26.1494,26.0866,26.1494,12500.0
2013-05-24 14:00:00,29.14,29.16,29.11,29.16,11700.0,26.1404,26.1584,26.1135,26.1584,11700.0
2013-05-24 14:05:00,29.16,29.19,29.15,29.17,11300.0,26.1584,26.1853,26.1494,26.1673,11300.0
2013-05-24 14:10:00,29.17,29.24,29.17,29.24,6600.0,26.1673,26.2301,26.1673,26.2301,6600.0
2013-05-24 14:15:00,29.25,29.26,29.25,29.26,7200.0,26.2391,26.2481,26.2391,26.2481,7200.0
2013-05-24 14:20:00,29.26,29.26,29.22,29.25,28000.0,26.2481,26.2481,26.2122,26.2391,28000.0
2013-05-24 14:25:00,29.25,29.28,29.24,29.28,6700.0,26.2391,26.266,26.2301,26.266,6700.0
2013-05-24 14:30:00,29.28,29.28,29.24,29.25,21700.0,26.266,26.266,26.2301,26.2391,21700.0
2013-05-24 14:35:00,29.25,29.28,29.24,29.27,6900.0,26.2391,26.266,26.2301,26.257,6900.0
2013-05-24 14:40:00,29.27,29.3,29.26,29.28,10200.0,26.257,26.2839,26.2481,26.266,10200.0
2013-05-24 14:45:00,29.29,29.33,29.29,29.32,11300.0,26.275,26.3109,26.275,26.3019,11300.0
2013-05-24 14:50:00,29.33,29.34,29.3,29.34,9200.0,26.3109,26.3198,26.2839,26.3198,9200.0
2013-05-24 14:55:00,29.33,29.34,29.24,29.28,13400.0,26.3109,26.3198,26.2301,26.266,13400.0
2013-05-24 15:00:00,29.28,29.36,29.27,29.36,60100.0,26.266,26.3378,26.257,26.3378,60100.0
2013-05-24 15:05:00,29.36,29.57,29.36,29.57,82400.0,26.3378,26.5262,26.3378,26.5262,82400.0
2013-05-24 15:10:00,29.57,29.64,29.55,29.6,106700.0,26.5262,26.5889,26.5082,26.5531,106700.0
2013-05-24 15:15:00,29.6,29.65,29.44,29.44,51300.0,26.5531,26.5979,26.4095,26.4095,51300.0
2013-05-24 15:20:00,29.45,29.51,29.45,29.49,26200.0,26.4185,26.4723,26.4185,26.4544,26200.0
2013-05-24 15:25:00,29.48,29.5,29.46,29.49,26600.0,26.4454,26.4634,26.4275,26.4544,26600.0
2013-05-24 15:30:00,29.49,29.55,29.48,29.55,36600.0,26.4544,26.5082,26.4454,26.5082,36600.0
2013-05-24 15:35:00,29.56,29.68,29.55,29.65,112800.0,26.5172,26.6248,26.5082,26.5979,112800.0
2013-05-24 15:40:00,29.64,29.76,29.55,29.55,106600.0,26.5889,26.6966,26.5082,26.5082,106600.0
2013-05-24 15:45:00,29.54,29.54,29.4,29.43,46400.0,26.4992,26.4992,26.3737,26.4006,46400.0
2013-05-24 15:50:00,29.43,29.63,29.43,29.6,83600.0,26.4006,26.58,26.4006,26.5531,83600.0
2013-05-24 15:55:00,29.6,29.67,29.47,29.62,173900.0,26.5531,26.6159,26.4364,26.571,173900.0
2013-05-28 09:30:00,30.11,30.11,29.76,30.03,15900.0,27.0106,27.0106,26.6966,26.9388,15900.0
2013-05-28 09:35:00,29.96,30.09,29.96,29.96,22800.0,26.876,26.9926,26.876,26.876,22800.0
2013-05-28 09:40:00,29.96,29.99,29.87,29.92,17200.0,26.876,26.9029,26.7953,26.8401,17200.0
2013-05-28 09:45:00,29.92,30.03,29.92,30.03,19200.0,26.8401,26.9388,26.8401,26.9388,19200.0
2013-05-28 09:50:00,30.05,30.08,29.99,30.0,25100.0,26.9567,26.9837,26.9029,26.9119,25100.0
2013-05-28 09:55:00,29.99,30.01,29.97,30.0,14800.0,26.9029,26.9209,26.885,26.9119,14800.0
2013-05-28 10:00:00,30.01,30.05,29.98,30.03,43100.0,26.9209,26.9567,26.894,26.9388,43100.0
2013-05-28 10:05:00,30.03,30.07,30.0,30.05,18200.0,26.9388,26.9747,26.9119,26.9567,18200.0
2013-05-28 10:10:00,30.05,30.09,30.03,30.09,15300.0,26.9567,26.9926,26.9388,26.9926,15300.0
2013-05-28 10:15:00,30.08,30.09,30.05,30.09,25100.0,26.9837,26.9926,26.9567,26.9926,25100.0
2013-05-28 10:20:00,30.08,30.09,30.06,30.09,18700.0,26.9837,26.9926,26.9657,26.9926,18700.0
2013-05-28 10:25:00,30.09,30.1,30.02,30.1,32300.0,26.9926,27.0016,26.9298,27.0016,32300.0
2013-05-28 10:30:00,30.11,30.11,30.08,30.11,20100.0,27.0106,27.0106,26.9837,27.0106,20100.0
2013-05-28 10:35:00,30.11,30.12,30.07,30.09,13100.0,27.0106,27.0195,26.9747,26.9926,13100.0
2013-05-28 10:40:00,30.07,30.12,30.04,30.1,28900.0,26.9747,27.0195,26.9478,27.0016,28900.0
2013-05-28 10:45:00,30.09,30.19,30.09,30.19,33900.0,26.9926,27.0823,26.9926,27.0823,33900.0
2013-05-28 10:50:00,30.19,30.2,30.13,30.14,19800.0,27.0823,27.0913,27.0285,27.0375,19800.0
2013-05-28 10:55:00,30.13,30.13,30.0,30.03,24600.0,27.0285,27.0285,26.9119,26.9388,24600.0
2013-05-28 11:00:00,30.02,30.05,30.0,30.04,26400.0,26.9298,26.9567,26.9119,26.9478,26400.0
2013-05-28 11:05:00,30.04,30.09,30.04,30.07,11600.0,26.9478,26.9926,26.9478,26.9747,11600.0
2013-05-28 11:10:00,30.08,30.08,30.07,30.08,22200.0,26.9837,26.9837,26.9747,26.9837,22200.0
2013-05-28 11:15:00,30.08,30.13,30.08,30.12,31800.0,26.9837,27.0285,26.9837,27.0195,31800.0
2013-05-28 11:20:00,30.12,30.22,30.12,30.21,73300.0,27.0195,27.1092,27.0195,27.1003,73300.0
2013-05-28 11:25:00,30.2,30.3,30.2,30.3,27800.0,27.0913,27.181,27.0913,27.181,27800.0
2013-05-28 11:30:00,30.3,30.32,30.23,30.25,39200.0,27.181,27.199,27.1182,27.1362,39200.0
2013-05-28 11:35:00,30.25,30.54,30.25,30.48,140400.0,27.1362,27.3963,27.1362,27.3425,140400.0
2013-05-28 11:40:00,30.48,30.51,30.3,30.3,35600.0,27.3425,27.3694,27.181,27.181,35600.0
2013-05-28 11:45:00,30.3,30.5,30.29,30.49,45200.0,27.181,27.3604,27.172,27.3515,45200.0
2013-05-28 11:50:00,30.5,30.53,30.46,30.47,19800.0,27.3604,27.3873,27.3245,27.3335,19800.0
2013-05-28 11:55:00,30.47,30.5,30.39,30.47,94200.0,27.3335,27.3604,27.2617,27.3335,94200.0
2013-05-28 12:00:00,30.46,30.57,30.46,30.52,100200.0,27.3245,27.4232,27.3245,27.3784,100200.0
2013-05-28 12:05:00,30.53,30.56,30.46,30.54,30500.0,27.3873,27.4142,27.3245,27.3963,30500.0
2013-05-28 12:10:00,30.54,30.57,30.5,30.5,22700.0,27.3963,27.4232,27.3604,27.3604,22700.0
2013-05-28 12:15:00,30.49,30.5,30.43,30.44,25200.0,27.3515,27.3604,27.2976,27.3066,25200.0
2013-05-28 12:20:00,30.44,30.44,30.37,30.37,22400.0,27.3066,27.3066,27.2438,27.2438,22400.0
2013-05-28 12:25:00,30.36,30.43,30.35,30.42,18700.0,27.2348,27.2976,27.2259,27.2887,18700.0
2013-05-28 12:30:00,30.41,30.44,30.36,30.41,39900.0,27.2797,27.3066,27.2348,27.2797,39900.0
2013-05-28 12:35:00,30.39,30.45,30.39,30.43,25000.0,27.2617,27.3156,27.2617,27.2976,25000.0
2013-05-28 12:40:00,30.44,30.52,30.44,30.48,11800.0,27.3066,27.3784,27.3066,27.3425,11800.0
2013-05-28 12:45:00,30.5,30.53,30.48,30.53,15400.0,27.3604,27.3873,27.3425,27.3873,15400.0
2013-05-28 12:50:00,30.52,30.54,30.49,30.49,17900.0,27.3784,27.3963,27.3515,27.3515,17900.0
2013-05-28 12:55:00,30.49,30.54,30.49,30.53,15500.0,27.3515,27.3963,27.3515,27.3873,15500.0
2013-05-28 13:00:00,30.53,30.59,30.53,30.58,16100.0,27.3873,27.4412,27.3873,27.4322,16100.0
2013-05-28 13:05:00,30.57,30.58,30.52,30.52,6400.0,27.4232,27.4322,27.3784,27.3784,6400.0
2013-05-28 13:10:00,30.53,30.59,30.52,30.59,19900.0,27.3873,27.4412,27.3784,27.4412,19900.0
2013-05-28 13:15:00,30.58,30.59,30.55,30.56,12700.0,27.4322,27.4412,27.4053,27.4142,12700.0
2013-05-28 13:20:00,30.56,30.57,30.49,30.56,46800.0,27.4142,27.4232,27.3515,27.4142,46800.0
2013-05-28 13:25:00,30.56,30.75,30.55,30.65,192400.0,27.4142,27.5847,27.4053,27.495,192400.0
2013-05-28 13:30:00,30.65,30.66,30.51,30.61,41200.0,27.495,27.504,27.3694,27.4591,41200.0
2013-05-28 13:35:00,30.6,30.7,30.53,30.55,40300.0,27.4501,27.5398,27.3873,27.4053,40300.0
2013-05-28 13:40:00,30.55,30.56,30.47,30.47,6100.0,27.4053,27.4142,27.3335,27.3335,6100.0
2013-05-28 13:45:00,30.46,30.54,30.44,30.5,51800.0,27.3245,27.3963,27.3066,27.3604,51800.0
2013-05-28 13:50:00,30.51,30.51,30.46,30.49,25300.0,27.3694,27.3694,27.3245,27.3515,25300.0
2013-05-28 13:55:00,30.48,30.53,30.46,30.48,28700.0,27.3425,27.3873,27.3245,27.3425,28700.0
2013-05-28 14:00:00,30.48,30.5,30.45,30.47,43800.0,27.3425,27.3604,27.3156,27.3335,43800.0
2013-05-28 14:05:00,30.49,30.49,30.45,30.47,10700.0,27.3515,27.3515,27.3156,27.3335,10700.0
2013-05-28 14:10:00,30.47,30.49,30.37,30.37,150300.0,27.3335,27.3515,27.2438,27.2438,150300.0
2013-05-28 14:15:00,30.36,30.38,30.29,30.33,17000.0,27.2348,27.2528,27.172,27.2079,17000.0
2013-05-28 14:20:00,30.33,30.34,30.26,30.34,16900.0,27.2079,27.2169,27.1451,27.2169,16900.0
2013-05-28 14:25:00,30.33,30.35,30.32,30.33,39300.0,27.2079,27.2259,27.199,27.2079,39300.0
2013-05-28 14:30:00,30.34,30.34,30.32,30.32,10700.0,27.2169,27.2169,27.199,27.199,10700.0
2013-05-28 14:35:00,30.32,30.33,30.19,30.19,29600.0,27.199,27.2079,27.0823,27.0823,29600.0
2013-05-28 14:40:00,30.19,30.23,30.14,30.14,13800.0,27.0823,27.1182,27.0375,27.0375,13800.0
2013-05-28 14:45:00,30.15,30.16,30.06,30.1,35400.0,27.0465,27.0554,26.9657,27.0016,35400.0
2013-05-28 14:50:00,30.1,30.14,30.09,30.14,13000.0,27.0016,27.0375,26.9926,27.0375,13000.0
2013-05-28 14:55:00,30.14,30.21,30.14,30.19,13000.0,27.0375,27.1003,27.0375,27.0823,13000.0
2013-05-28 15:00:00,30.19,30.22,30.14,30.21,25600.0,27.0823,27.1092,27.0375,27.1003,25600.0
2013-05-28 15:05:00,30.22,30.22,30.2,30.2,17600.0,27.1092,27.1092,27.0913,27.0913,17600.0
2013-05-28 15:10:00,30.2,30.23,30.19,30.2,23100.0,27.0913,27.1182,27.0823,27.0913,23100.0
2013-05-28 15:15:00,30.19,30.36,30.19,30.36,83000.0,27.0823,27.2348,27.0823,27.2348,83000.0
2013-05-28 15:20:00,30.35,30.35,30.22,30.22,72900.0,27.2259,27.2259,27.1092,27.1092,72900.0
2013-05-28 15:25:00,30.21,30.21,30.12,30.17,14900.0,27.1003,27.1003,27.0195,27.0644,14900.0
2013-05-28 15:30:00,30.18,30.33,30.17,30.33,36800.0,27.0734,27.2079,27.0644,27.2079,36800.0
2013-05-28 15:35:00,30.34,30.44,30.33,30.4,112700.0,27.2169,27.3066,27.2079,27.2707,112700.0
2013-05-28 15:40:00,30.41,30.46,30.38,30.45,61800.0,27.2797,27.3245,27.2528,27.3156,61800.0
2013-05-28 15:45:00,30.45,30.46,30.42,30.46,110500.0,27.3156,27.3245,27.2887,27.3245,110500.0
2013-05-28 15:50:00,30.45,30.46,30.4,30.42,97000.0,27.3156,27.3245,27.2707,27.2887,97000.0
2013-05-28 15:55:00,30.41,30.42,30.31,30.31,92500.0,27.2797,27.2887,27.19,27.19,92500.0
2013-05-29 09:30:00,30.39,30.4,30.09,30.14,33100.0,27.2617,27.2707,26.9926,27.0375,33100.0
2013-05-29 09:35:00,30.13,30.29,30.12,30.22,24600.0,27.0285,27.172,27.0195,27.1092,24600.0
2013-05-29 09:40:00,30.23,30.24,30.06,30.09,22400.0,27.1182,27.1272,26.9657,26.9926,22400.0
2013-05-29 09:45:00,30.08,30.5,30.06,30.5,61100.0,26.9837,27.3604,26.9657,27.3604,61100.0
2013-05-29 09:50:00,30.5,30.62,30.46,30.53,80200.0,27.3604,27.4681,27.3245,27.3873,80200.0
2013-05-29 09:55:00,30.54,30.61,30.5,30.56,34800.0,27.3963,27.4591,27.3604,27.4142,34800.0
2013-05-29 10:00:00,30.55,30.67,30.53,30.65,25500.0,27.4053,27.5129,27.3873,27.495,25500.0
2013-05-29 10:05:00,30.64,30.66,30.34,30.37,65700.0,27.486,27.504,27.2169,27.2438,65700.0
2013-05-29 10:10:00,30.35,30.41,30.33,30.38,14300.0,27.2259,27.2797,27.2079,27.2528,14300.0
2013-05-29 10:15:00,30.37,30.6,30.34,30.58,67700.0,27.2438,27.4501,27.2169,27.4322,67700.0
2013-05-29 10:20:00,30.58,30.59,30.47,30.48,28600.0,27.4322,27.4412,27.3335,27.3425,28600.0
2013-05-29 10:25:00,30.48,30.48,30.32,30.33,64700.0,27.3425,27.3425,27.199,27.2079,64700.0
2013-05-29 10:30:00,30.32,30.32,30.24,30.29,20900.0,27.199,27.199,27.1272,27.172,20900.0
2013-05-29 10:35:00,30.29,30.53,30.29,30.5,61300.0,27.172,27.3873,27.172,27.3604,61300.0
2013-05-29 10:40:00,30.51,30.69,30.49,30.68,61600.0,27.3694,27.5309,27.3515,27.5219,61600.0
2013-05-29 10:45:00,30.68,30.81,30.67,30.79,97400.0,27.5219,27.6385,27.5129,27.6206,97400.0
2013-05-29 10:50:00,30.76,30.78,30.53,30.77,67000.0,27.5937,27.6116,27.3873,27.6026,67000.0
2013-05-29 10:55:00,30.78,30.79,30.63,30.74,134500.0,27.6116,27.6206,27.477,27.5757,134500.0
2013-05-29 11:00:00,30.75,30.78,30.71,30.73,81400.0,27.5847,27.6116,27.5488,27.5667,81400.0
2013-05-29 11:05:00,30.74,30.77,30.7,30.73,72600.0,27.5757,27.6026,27.5398,27.5667,72600.0
2013-05-29 11:10:00,30.71,30.74,30.71,30.73,13500.0,27.5488,27.5757,27.5488,27.5667,13500.0
2013-05-29 11:15:00,30.73,30.76,30.72,30.76,41200.0,27.5667,27.5937,27.5578,27.5937,41200.0
2013-05-29 11:20:00,30.75,30.81,30.68,30.75,172700.0,27.5847,27.6385,27.5219,27.5847,172700.0
2013-05-29 11:25:00,30.74,30.74,30.63,30.63,250900.0,27.5757,27.5757,27.477,27.477,250900.0
2013-05-29 11:30:00,30.62,30.64,30.59,30.6,64400.0,27.4681,27.486,27.4412,27.4501,64400.0
2013-05-29 11:35:00,30.6,30.6,30.55,30.55,14500.0,27.4501,27.4501,27.4053,27.4053,14500.0
2013-05-29 11:40:00,30.56,30.57,30.55,30.55,13100.0,27.4142,27.4232,27.4053,27.4053,13100.0
2013-05-29 11:45:00,30.55,30.62,30.55,30.59,11100.0,27.4053,27.4681,27.4053,27.4412,11100.0
2013-05-29 11:50:00,30.56,30.57,30.5,30.5,10800.0,27.4142,27.4232,27.3604,27.3604,10800.0
2013-05-29 11:55:00,30.5,30.53,30.49,30.53,14400.0,27.3604,27.3873,27.3515,27.3873,14400.0
2013-05-29 12:00:00,30.54,30.54,30.45,30.48,9700.0,27.3963,27.3963,27.3156,27.3425,9700.0
2013-05-29 12:05:00,30.48,30.59,30.48,30.54,20300.0,27.3425,27.4412,27.3425,27.3963,20300.0
2013-05-29 12:10:00,30.53,30.65,30.53,30.65,13700.0,27.3873,27.495,27.3873,27.495,13700.0
2013-05-29 12:15:00,30.65,30.67,30.63,30.63,8100.0,27.495,27.5129,27.477,27.477,8100.0
2013-05-29 12:20:00,30.63,30.63,30.58,30.59,6600.0,27.477,27.477,27.4322,27.4412,6600.0
2013-05-29 12:25:00,30.57,30.57,30.52,30.54,9500.0,27.4232,27.4232,27.3784,27.3963,9500.0
2013-05-29 12:30:00,30.53,30.53,30.5,30.51,15200.0,27.3873,27.3873,27.3604,27.3694,15200.0
2013-05-29 12:35:00,30.51,30.52,30.46,30.46,13200.0,27.3694,27.3784,27.3245,27.3245,13200.0
2013-05-29 12:40:00,30.46,30.47,30.45,30.46,4100.0,27.3245,27.3335,27.3156,27.3245,4100.0
2013-05-29 12:45:00,30.45,30.47,30.44,30.44,15000.0,27.3156,27.3335,27.3066,27.3066,15000.0
2013-05-29 12:50:00,30.44,30.44,30.39,30.39,51100.0,27.3066,27.3066,27.2617,27.2617,51100.0
2013-05-29 12:55:00,30.37,30.41,30.37,30.39,12700.0,27.2438,27.2797,27.2438,27.2617,12700.0
2013-05-29 13:00:00,30.4,30.47,30.38,30.47,14500.0,27.2707,27.3335,27.2528,27.3335,14500.0
2013-05-29 13:05:00,30.47,30.52,30.47,30.52,7400.0,27.3335,27.3784,27.3335,27.3784,7400.0
2013-05-29 13:10:00,30.51,30.54,30.49,30.54,16500.0,27.3694,27.3963,27.3515,27.3963,16500.0
2013-05-29 13:15:00,30.54,30.57,30.52,30.57,9600.0,27.3963,27.4232,27.3784,27.4232,9600.0
2013-05-29 13:20:00,30.59,30.6,30.53,30.54,14900.0,27.4412,27.4501,27.3873,27.3963,14900.0
2013-05-29 13:25:00,30.53,30.59,30.53,30.59,10300.0,27.3873,27.4412,27.3873,27.4412,10300.0
2013-05-29 13:30:00,30.59,30.6,30.56,30.56,27800.0,27.4412,27.4501,27.4142,27.4142,27800.0
2013-05-29 13:35:00,30.56,30.63,30.56,30.63,19200.0,27.4142,27.477,27.4142,27.477,19200.0
2013-05-29 13:40:00,30.63,30.63,30.57,30.58,37800.0,27.477,27.477,27.4232,27.4322,37800.0
2013-05-29 13:45:00,30.58,30.58,30.54,30.57,19600.0,27.4322,27.4322,27.3963,27.4232,19600.0
2013-05-29 13:50:00,30.58,30.6,30.57,30.57,51500.0,27.4322,27.4501,27.4232,27.4232,51500.0
2013-05-29 13:55:00,30.57,30.62,30.57,30.61,21700.0,27.4232,27.4681,27.4232,27.4591,21700.0
2013-05-29 14:00:00,30.61,30.62,30.55,30.57,18200.0,27.4591,27.4681,27.4053,27.4232,18200.0
2013-05-29 14:05:00,30.58,30.63,30.58,30.62,14600.0,27.4322,27.477,27.4322,27.4681,14600.0
2013-05-29 14:10:00,30.63,30.63,30.62,30.62,9000.0,27.477,27.477,27.4681,27.4681,9000.0
2013-05-29 14:15:00,30.62,30.64,30.57,30.6,35000.0,27.4681,27.486,27.4232,27.4501,35000.0
2013-05-29 14:20:00,30.61,30.63,30.59,30.62,53500.0,27.4591,27.477,27.4412,27.4681,53500.0
2013-05-29 14:25:00,30.62,30.62,30.6,30.61,16100.0,27.4681,27.4681,27.4501,27.4591,16100.0
2013-05-29 14:30:00,30.61,30.61,30.6,30.6,14500.0,27.4591,27.4591,27.4501,27.4501,14500.0
2013-05-29 14:35:00,30.59,30.6,30.54,30.57,22200.0,27.4412,27.4501,27.3963,27.4232,22200.0
2013-05-29 14:40:00,30.56,30.58,30.55,30.58,27900.0,27.4142,27.4322,27.4053,27.4322,27900.0
2013-05-29 14:45:00,30.58,30.6,30.57,30.57,32500.0,27.4322,27.4501,27.4232,27.4232,32500.0
2013-05-29 14:50:00,30.57,30.57,30.55,30.57,16200.0,27.4232,27.4232,27.4053,27.4232,16200.0
2013-05-29 14:55:00,30.57,30.58,30.55,30.55,36000.0,27.4232,27.4322,27.4053,27.4053,36000.0
2013-05-29 15:00:00,30.55,30.66,30.55,30.65,70000.0,27.4053,27.504,27.4053,27.495,70000.0
2013-05-29 15:05:00,30.63,30.65,30.62,30.65,11600.0,27.477,27.495,27.4681,27.495,11600.0
2013-05-29 15:10:00,30.65,30.7,30.64,30.67,43200.0,27.495,27.5398,27.486,27.5129,43200.0
2013-05-29 15:15:00,30.66,30.76,30.66,30.74,60100.0,27.504,27.5937,27.504,27.5757,60100.0
2013-05-29 15:20:00,30.74,30.75,30.7,30.74,15300.0,27.5757,27.5847,27.5398,27.5757,15300.0
2013-05-29 15:25:00,30.74,30.88,30.73,30.82,44400.0,27.5757,27.7013,27.5667,27.6475,44400.0
2013-05-29 15:30:00,30.83,30.83,30.73,30.75,26300.0,27.6565,27.6565,27.5667,27.5847,26300.0
2013-05-29 15:35:00,30.75,30.75,30.65,30.65,9600.0,27.5847,27.5847,27.495,27.495,9600.0
2013-05-29 15:40:00,30.65,30.71,30.65,30.69,22700.0,27.495,27.5488,27.495,27.5309,22700.0
2013-05-29 15:45:00,30.68,30.81,30.66,30.8,75400.0,27.5219,27.6385,27.504,27.6295,75400.0
2013-05-29 15:50:00,30.78,30.79,30.67,30.67,112700.0,27.6116,27.6206,27.5129,27.5129,112700.0
2013-05-29 15:55:00,30.67,30.67,30.56,30.58,108500.0,27.5129,27.5129,27.4142,27.4322,108500.0
2013-05-30 09:30:00,30.32,30.68,30.28,30.61,33400.0,27.199,27.5219,27.1631,27.4591,33400.0
2013-05-30 09:35:00,30.62,30.66,30.54,30.65,54600.0,27.4681,27.504,27.3963,27.495,54600.0
2013-05-30 09:40:00,30.65,30.79,30.58,30.79,46100.0,27.495,27.6206,27.4322,27.6206,46100.0
2013-05-30 09:45:00,30.78,30.98,30.78,30.91,47300.0,27.6116,27.791,27.6116,27.7282,47300.0
2013-05-30 09:50:00,30.91,30.97,30.8,30.94,53400.0,27.7282,27.782,27.6295,27.7551,53400.0
2013-05-30 09:55:00,30.93,30.97,30.92,30.94,16700.0,27.7462,27.782,27.7372,27.7551,16700.0
2013-05-30 10:00:00,30.94,31.0,30.94,30.98,23200.0,27.7551,27.809,27.7551,27.791,23200.0
2013-05-30 10:05:00,30.98,30.99,30.93,30.98,36800.0,27.791,27.8,27.7462,27.791,36800.0
2013-05-30 10:10:00,30.99,31.03,30.97,31.0,136200.0,27.8,27.8359,27.782,27.809,136200.0
2013-05-30 10:15:00,31.0,31.09,30.98,31.01,38400.0,27.809,27.8897,27.791,27.8179,38400.0
2013-05-30 10:20:00,31.01,31.06,30.97,31.0,24100.0,27.8179,27.8628,27.782,27.809,24100.0
2013-05-30 10:25:00,30.99,31.04,30.97,31.0,64700.0,27.8,27.8448,27.782,27.809,64700.0
2013-05-30 10:30:00,31.01,31.05,30.97,31.0,93100.0,27.8179,27.8538,27.782,27.809,93100.0
2013-05-30 10:35:00,31.01,31.09,30.98,31.08,164000.0,27.8179,27.8897,27.791,27.8807,164000.0
2013-05-30 10:40:00,31.09,31.09,31.0,31.05,40900.0,27.8897,27.8897,27.809,27.8538,40900.0
2013-05-30 10:45:00,31.05,31.07,31.02,31.04,43400.0,27.8538,27.8717,27.8269,27.8448,43400.0
2013-05-30 10:50:00,31.05,31.18,31.02,31.11,50800.0,27.8538,27.9704,27.8269,27.9076,50800.0
2013-05-30 10:55:00,31.11,31.19,31.11,31.17,23600.0,27.9076,27.9794,27.9076,27.9615,23600.0
2013-05-30 11:00:00,31.17,31.35,31.16,31.28,99800.0,27.9615,28.1229,27.9525,28.0601,99800.0
2013-05-30 11:05:00,31.27,31.29,31.19,31.23,78400.0,28.0512,28.0691,27.9794,28.0153,78400.0
2013-05-30 11:10:00,31.24,31.26,31.21,31.23,43400.0,28.0243,28.0422,27.9973,28.0153,43400.0
2013-05-30 11:15:00,31.23,31.23,31.14,31.15,22500.0,28.0153,28.0153,27.9345,27.9435,22500.0
2013-05-30 11:20:00,31.16,31.21,31.15,31.19,12100.0,27.9525,27.9973,27.9435,27.9794,12100.0
2013-05-30 11:25:00,31.18,31.23,31.17,31.18,18700.0,27.9704,28.0153,27.9615,27.9704,18700.0
2013-05-30 11:30:00,31.19,31.2,31.15,31.15,9800.0,27.9794,27.9884,27.9435,27.9435,9800.0
2013-05-30 11:35:00,31.14,31.15,31.11,31.14,13800.0,27.9345,27.9435,27.9076,27.9345,13800.0
2013-05-30 11:40:00,31.15,31.19,31.12,31.19,13500.0,27.9435,27.9794,27.9166,27.9794,13500.0
2013-05-30 11:45:00,31.19,31.25,31.14,31.2,32000.0,27.9794,28.0332,27.9345,27.9884,32000.0
2013-05-30 11:50:00,31.21,31.24,31.2,31.2,26600.0,27.9973,28.0243,27.9884,27.9884,26600.0
2013-05-30 11:55:00,31.21,31.29,31.19,31.24,24700.0,27.9973,28.0691,27.9794,28.0243,24700.0
2013-05-30 12:00:00,31.24,31.26,31.23,31.26,32900.0,28.0243,28.0422,28.0153,28.0422,32900.0
2013-05-30 12:05:00,31.26,31.27,31.24,31.25,33800.0,28.0422,28.0512,28.0243,28.0332,33800.0
2013-05-30 12:10:00,31.25,31.26,31.24,31.26,11500.0,28.0332,28.0422,28.0243,28.0422,11500.0
2013-05-30 12:15:00,31.26,31.26,31.22,31.25,18200.0,28.0422,28.0422,28.0063,28.0332,18200.0
2013-05-30 12:20:00,31.24,31.26,31.24,31.26,12900.0,28.0243,28.0422,28.0243,28.0422,12900.0
2013-05-30 12:25:00,31.26,31.29,31.25,31.27,21400.0,28.0422,28.0691,28.0332,28.0512,21400.0
2013-05-30 12:30:00,31.27,31.4,31.24,31.39,23200.0,28.0512,28.1678,28.0243,28.1588,23200.0
2013-05-30 12:35:00,31.4,31.4,31.31,31.31,14200.0,28.1678,28.1678,28.087,28.087,14200.0
2013-05-30 12:40:00,31.3,31.32,31.25,31.32,11900.0,28.0781,28.096,28.0332,28.096,11900.0
2013-05-30 12:45:00,31.32,31.37,31.3,31.3,32600.0,28.096,28.1409,28.0781,28.0781,32600.0
2013-05-30 12:50:00,31.3,31.32,31.29,31.29,26500.0,28.0781,28.096,28.0691,28.0691,26500.0
2013-05-30 12:55:00,31.28,31.31,31.28,31.31,11800.0,28.0601,28.087,28.0601,28.087,11800.0
2013-05-30 13:00:00,31.31,31.34,31.31,31.33,20700.0,28.087,28.114,28.087,28.105,20700.0
2013-05-30 13:05:00,31.33,31.34,31.32,31.33,15700.0,28.105,28.114,28.096,28.105,15700.0
2013-05-30 13:10:00,31.32,31.34,31.31,31.32,19200.0,28.096,28.114,28.087,28.096,19200.0
2013-05-30 13:15:00,31.33,31.46,31.33,31.42,38200.0,28.105,28.2216,28.105,28.1857,38200.0
2013-05-30 13:20:00,31.41,31.41,31.4,31.41,14800.0,28.1768,28.1768,28.1678,28.1768,14800.0
2013-05-30 13:25:00,31.4,31.41,31.39,31.4,7600.0,28.1678,28.1768,28.1588,28.1678,7600.0
2013-05-30 13:30:00,31.39,31.41,31.39,31.4,261500.0,28.1588,28.1768,28.1588,28.1678,261500.0
2013-05-30 13:35:00,31.4,31.43,31.36,31.43,22900.0,28.1678,28.1947,28.1319,28.1947,22900.0
2013-05-30 13:40:00,31.42,31.47,31.41,31.46,169500.0,28.1857,28.2306,28.1768,28.2216,169500.0
2013-05-30 13:45:00,31.45,31.45,31.4,31.4,14300.0,28.2126,28.2126,28.1678,28.1678,14300.0
2013-05-30 13:50:00,31.4,31.41,31.38,31.41,19400.0,28.1678,28.1768,28.1498,28.1768,19400.0
2013-05-30 13:55:00,31.41,31.41,31.33,31.33,23100.0,28.1768,28.1768,28.105,28.105,23100.0
2013-05-30 14:00:00,31.34,31.41,31.34,31.38,17900.0,28.114,28.1768,28.114,28.1498,17900.0
2013-05-30 14:05:00,31.37,31.4,31.33,31.4,16400.0,28.1409,28.1678,28.105,28.1678,16400.0
2013-05-30 14:10:00,31.4,31.41,31.36,31.37,12800.0,28.1678,28.1768,28.1319,28.1409,12800.0
2013-05-30 14:15:00,31.37,31.37,31.33,31.33,24100.0,28.1409,28.1409,28.105,28.105,24100.0
2013-05-30 14:20:00,31.33,31.33,31.29,31.31,34500.0,28.105,28.105,28.0691,28.087,34500.0
2013-05-30 14:25:00,31.3,31.31,31.28,31.31,10000.0,28.0781,28.087,28.0601,28.087,10000.0
2013-05-30 14:30:00,31.31,31.31,31.28,31.3,12800.0,28.087,28.087,28.0601,28.0781,12800.0
2013-05-30 14:35:00,31.29,31.31,31.29,31.31,12300.0,28.0691,28.087,28.0691,28.087,12300.0
2013-05-30 14:40:00,31.3,31.31,31.29,31.29,10100.0,28.0781,28.087,28.0691,28.0691,10100.0
2013-05-30 14:45:00,31.3,31.3,31.29,31.29,6200.0,28.0781,28.0781,28.0691,28.0691,6200.0
2013-05-30 14:50:00,31.29,31.39,31.26,31.39,36300.0,28.0691,28.1588,28.0422,28.1588,36300.0
2013-05-30 14:55:00,31.39,31.49,31.38,31.42,29700.0,28.1588,28.2485,28.1498,28.1857,29700.0
2013-05-30 15:00:00,31.41,31.41,31.35,31.38,13100.0,28.1768,28.1768,28.1229,28.1498,13100.0
2013-05-30 15:05:00,31.39,31.42,31.38,31.4,29000.0,28.1588,28.1857,28.1498,28.1678,29000.0
2013-05-30 15:10:00,31.4,31.42,31.38,31.39,11700.0,28.1678,28.1857,28.1498,28.1588,11700.0
2013-05-30 15:15:00,31.38,31.39,31.37,31.37,14800.0,28.1498,28.1588,28.1409,28.1409,14800.0
2013-05-30 15:20:00,31.38,31.43,31.38,31.39,215400.0,28.1498,28.1947,28.1498,28.1588,215400.0
2013-05-30 15:25:00,31.4,31.4,31.38,31.38,110600.0,28.1678,28.1678,28.1498,28.1498,110600.0
2013-05-30 15:30:00,31.38,31.45,31.38,31.42,32800.0,28.1498,28.2126,28.1498,28.1857,32800.0
2013-05-30 15:35:00,31.43,31.43,31.29,31.32,70500.0,28.1947,28.1947,28.0691,28.096,70500.0
2013-05-30 15:40:00,31.31,31.46,31.31,31.43,49200.0,28.087,28.2216,28.087,28.1947,49200.0
2013-05-30 15:45:00,31.44,31.47,31.35,31.37,61300.0,28.2037,28.2306,28.1229,28.1409,61300.0
2013-05-30 15:50:00,31.36,31.43,31.35,31.4,100100.0,28.1319,28.1947,28.1229,28.1678,100100.0
2013-05-30 15:55:00,31.4,31.43,31.33,31.43,148500.0,28.1678,28.1947,28.105,28.1947,148500.0
2013-05-31 09:30:00,31.37,31.37,31.01,31.09,24400.0,28.1409,28.1409,27.8179,27.8897,24400.0
2013-05-31 09:35:00,31.04,31.22,31.03,31.19,18900.0,27.8448,28.0063,27.8359,27.9794,18900.0
2013-05-31 09:40:00,31.22,31.24,31.1,31.21,19000.0,28.0063,28.0243,27.8987,27.9973,19000.0
2013-05-31 09:45:00,31.22,31.38,31.22,31.38,23300.0,28.0063,28.1498,28.0063,28.1498,23300.0
2013-05-31 09:50:00,31.38,31.38,31.25,31.27,20800.0,28.1498,28.1498,28.0332,28.0512,20800.0
2013-05-31 09:55:00,31.28,31.29,31.24,31.25,10400.0,28.0601,28.0691,28.0243,28.0332,10400.0
2013-05-31 10:00:00,31.27,31.32,31.27,31.31,7500.0,28.0512,28.096,28.0512,28.087,7500.0
2013-05-31 10:05:00,31.31,31.33,31.25,31.26,37500.0,28.087,28.105,28.0332,28.0422,37500.0
2013-05-31 10:10:00,31.26,31.33,31.25,31.31,10900.0,28.0422,28.105,28.0332,28.087,10900.0
2013-05-31 10:15:00,31.31,31.32,31.26,31.3,8700.0,28.087,28.096,28.0422,28.0781,8700.0
2013-05-31 10:20:00,31.29,31.31,31.27,31.31,8400.0,28.0691,28.087,28.0512,28.087,8400.0
2013-05-31 10:25:00,31.32,31.38,31.32,31.35,6600.0,28.096,28.1498,28.096,28.1229,6600.0
2013-05-31 10:30:00,31.32,31.33,31.28,31.3,15800.0,28.096,28.105,28.0601,28.0781,15800.0
2013-05-31 10:35:00,31.3,31.31,31.29,31.31,4100.0,28.0781,28.087,28.0691,28.087,4100.0
2013-05-31 10:40:00,31.3,31.31,31.26,31.28,12000.0,28.0781,28.087,28.0422,28.0601,12000.0
2013-05-31 10:45:00,31.29,31.31,31.25,31.3,10000.0,28.0691,28.087,28.0332,28.0781,10000.0
2013-05-31 10:50:00,31.3,31.31,31.26,31.29,5300.0,28.0781,28.087,28.0422,28.0691,5300.0
2013-05-31 10:55:00,31.31,31.31,31.27,31.29,3200.0,28.087,28.087,28.0512,28.0691,3200.0
2013-05-31 11:00:00,31.28,31.31,31.27,31.31,5800.0,28.0601,28.087,28.0512,28.087,5800.0
2013-05-31 11:05:00,31.31,31.34,31.3,31.33,57400.0,28.087,28.114,28.0781,28.105,57400.0
2013-05-31 11:10:00,31.33,31.35,31.28,31.3,21000.0,28.105,28.1229,28.0601,28.0781,21000.0
2013-05-31 11:15:00,31.3,31.31,31.26,31.31,17100.0,28.0781,28.087,28.0422,28.087,17100.0
2013-05-31 11:20:00,31.31,31.35,31.29,31.3,25900.0,28.087,28.1229,28.0691,28.0781,25900.0
2013-05-31 11:25:00,31.29,31.36,31.28,31.32,17000.0,28.0691,28.1319,28.0601,28.096,17000.0
2013-05-31 11:30:00,31.31,31.36,31.31,31.32,17700.0,28.087,28.1319,28.087,28.096,17700.0
2013-05-31 11:35:00,31.33,31.39,31.32,31.36,15200.0,28.105,28.1588,28.096,28.1319,15200.0
2013-05-31 11:40:00,31.37,31.4,31.34,31.37,38100.0,28.1409,28.1678,28.114,28.1409,38100.0
2013-05-31 11:45:00,31.36,31.4,31.35,31.36,15300.0,28.1319,28.1678,28.1229,28.1319,15300.0
2013-05-31 11:50:00,31.36,31.4,31.25,31.39,86900.0,28.1319,28.1678,28.0332,28.1588,86900.0
2013-05-31 11:55:00,31.39,31.39,31.36,31.38,22800.0,28.1588,28.1588,28.1319,28.1498,22800.0
2013-05-31 12:00:00,31.38,31.38,31.29,31.31,35500.0,28.1498,28.1498,28.0691,28.087,35500.0
2013-05-31 12:05:00,31.32,31.32,31.3,31.32,2100.0,28.096,28.096,28.0781,28.096,2100.0
2013-05-31 12:10:00,31.33,31.33,31.29,31.3,11200.0,28.105,28.105,28.0691,28.0781,11200.0
2013-05-31 12:15:00,31.3,31.31,31.26,31.3,13800.0,28.0781,28.087,28.0422,28.0781,13800.0
2013-05-31 12:20:00,31.3,31.31,31.28,31.3,3900.0,28.0781,28.087,28.0601,28.0781,3900.0
2013-05-31 12:25:00,31.3,31.31,31.29,31.3,3600.0,28.0781,28.087,28.0691,28.0781,3600.0
2013-05-31 12:30:00,31.32,31.32,31.27,31.31,13500.0,28.096,28.096,28.0512,28.087,13500.0
2013-05-31 12:35:00,31.31,31.31,31.29,31.29,6000.0,28.087,28.087,28.0691,28.0691,6000.0
2013-05-31 12:40:00,31.29,31.33,31.29,31.3,13900.0,28.0691,28.105,28.0691,28.0781,13900.0
2013-05-31 12:45:00,31.3,31.31,31.29,31.3,6600.0,28.0781,28.087,28.0691,28.0781,6600.0
2013-05-31 12:50:00,31.29,31.34,31.29,31.33,16100.0,28.0691,28.114,28.0691,28.105,16100.0
2013-05-31 12:55:00,31.32,31.39,31.32,31.38,27600.0,28.096,28.1588,28.096,28.1498,27600.0
2013-05-31 13:00:00,31.36,31.4,31.34,31.39,29200.0,28.1319,28.1678,28.114,28.1588,29200.0
2013-05-31 13:05:00,31.38,31.38,31.3,31.31,24000.0,28.1498,28.1498,28.0781,28.087,24000.0
2013-05-31 13:10:00,31.3,31.31,31.29,31.3,70000.0,28.0781,28.087,28.0691,28.0781,70000.0
2013-05-31 13:15:00,31.3,31.32,31.21,31.26,64500.0,28.0781,28.096,27.9973,28.0422,64500.0
2013-05-31 13:20:00,31.26,31.27,31.21,31.24,14700.0,28.0422,28.0512,27.9973,28.0243,14700.0
2013-05-31 13:25:00,31.24,31.25,31.22,31.24,45300.0,28.0243,28.0332,28.0063,28.0243,45300.0
2013-05-31 13:30:00,31.24,31.24,31.16,31.17,70700.0,28.0243,28.0243,27.9525,27.9615,70700.0
2013-05-31 13:35:00,31.17,31.17,31.13,31.15,11000.0,27.9615,27.9615,27.9256,27.9435,11000.0
2013-05-31 13:40:00,31.15,31.18,31.11,31.15,13800.0,27.9435,27.9704,27.9076,27.9435,13800.0
2013-05-31 13:45:00,31.16,31.24,31.15,31.18,13500.0,27.9525,28.0243,27.9435,27.9704,13500.0
2013-05-31 13:50:00,31.19,31.19,31.14,31.16,9000.0,27.9794,27.9794,27.9345,27.9525,9000.0
2013-05-31 13:55:00,31.16,31.17,31.15,31.15,4600.0,27.9525,27.9615,27.9435,27.9435,4600.0
2013-05-31 14:00:00,31.16,31.16,31.1,31.11,4600.0,27.9525,27.9525,27.8987,27.9076,4600.0
2013-05-31 14:05:00,31.11,31.13,31.1,31.1,4100.0,27.9076,27.9256,27.8987,27.8987,4100.0
2013-05-31 14:10:00,31.09,31.12,31.02,31.12,30600.0,27.8897,27.9166,27.8269,27.9166,30600.0
2013-05-31 14:15:00,31.12,31.18,31.1,31.16,10100.0,27.9166,27.9704,27.8987,27.9525,10100.0
2013-05-31 14:20:00,31.16,31.21,31.16,31.21,10900.0,27.9525,27.9973,27.9525,27.9973,10900.0
2013-05-31 14:25:00,31.21,31.3,31.2,31.26,48200.0,27.9973,28.0781,27.9884,28.0422,48200.0
2013-05-31 14:30:00,31.27,31.28,31.14,31.14,39100.0,28.0512,28.0601,27.9345,27.9345,39100.0
2013-05-31 14:35:00,31.14,31.14,31.04,31.05,8600.0,27.9345,27.9345,27.8448,27.8538,8600.0
2013-05-31 14:40:00,31.03,31.04,30.99,30.99,16000.0,27.8359,27.8448,27.8,27.8,16000.0
2013-05-31 14:45:00,30.99,31.06,30.96,31.06,31800.0,27.8,27.8628,27.7731,27.8628,31800.0
2013-05-31 14:50:00,31.06,31.12,31.03,31.06,28100.0,27.8628,27.9166,27.8359,27.8628,28100.0
2013-05-31 14:55:00,31.05,31.11,31.03,31.08,30100.0,27.8538,27.9076,27.8359,27.8807,30100.0
2013-05-31 15:00:00,31.08,31.11,31.05,31.11,41700.0,27.8807,27.9076,27.8538,27.9076,41700.0
2013-05-31 15:05:00,31.1,31.14,31.09,31.14,13500.0,27.8987,27.9345,27.8897,27.9345,13500.0
2013-05-31 15:10:00,31.15,31.15,31.07,31.08,71700.0,27.9435,27.9435,27.8717,27.8807,71700.0
2013-05-31 15:15:00,31.09,31.1,31.06,31.08,35300.0,27.8897,27.8987,27.8628,27.8807,35300.0
2013-05-31 15:20:00,31.08,31.1,31.05,31.06,45400.0,27.8807,27.8987,27.8538,27.8628,45400.0
2013-05-31 15:25:00,31.05,31.06,30.93,30.93,37600.0,27.8538,27.8628,27.7462,27.7462,37600.0
2013-05-31 15:30:00,30.94,30.99,30.92,30.96,56800.0,27.7551,27.8,27.7372,27.7731,56800.0
2013-05-31 15:35:00,30.94,30.98,30.89,30.94,54200.0,27.7551,27.791,27.7103,27.7551,54200.0
2013-05-31 15:40:00,30.95,30.98,30.89,30.89,53100.0,27.7641,27.791,27.7103,27.7103,53100.0
2013-05-31 15:45:00,30.9,30.96,30.85,30.86,42200.0,27.7192,27.7731,27.6744,27.6834,42200.0
2013-05-31 15:50:00,30.86,30.93,30.86,30.92,62400.0,27.6834,27.7462,27.6834,27.7372,62400.0
2013-05-31 15:55:00,30.92,30.92,30.8,30.81,269800.0,27.7372,27.7372,27.6295,27.6385,269800.0
2013-06-03 09:30:00,31.16,31.16,30.95,31.05,25900.0,27.9525,27.9525,27.7641,27.8538,25900.0
2013-06-03 09:35:00,31.07,31.18,31.07,31.18,8300.0,27.8717,27.9704,27.8717,27.9704,8300.0
2013-06-03 09:40:00,31.15,31.16,30.99,31.0,39500.0,27.9435,27.9525,27.8,27.809,39500.0
2013-06-03 09:45:00,30.98,30.98,30.9,30.94,35900.0,27.791,27.791,27.7192,27.7551,35900.0
2013-06-03 09:50:00,30.95,31.14,30.94,31.1,38400.0,27.7641,27.9345,27.7551,27.8987,38400.0
2013-06-03 09:55:00,31.09,31.12,31.06,31.11,58600.0,27.8897,27.9166,27.8628,27.9076,58600.0
2013-06-03 10:00:00,31.1,31.1,30.87,30.87,101600.0,27.8987,27.8987,27.6923,27.6923,101600.0
2013-06-03 10:05:00,30.89,30.99,30.89,30.94,18400.0,27.7103,27.8,27.7103,27.7551,18400.0
2013-06-03 10:10:00,30.93,30.97,30.86,30.86,26700.0,27.7462,27.782,27.6834,27.6834,26700.0
2013-06-03 10:15:00,30.86,30.98,30.86,30.94,16200.0,27.6834,27.791,27.6834,27.7551,16200.0
2013-06-03 10:20:00,30.94,30.99,30.88,30.89,18000.0,27.7551,27.8,27.7013,27.7103,18000.0
2013-06-03 10:25:00,30.89,30.91,30.74,30.77,24800.0,27.7103,27.7282,27.5757,27.6026,24800.0
2013-06-03 10:30:00,30.77,30.78,30.65,30.68,64200.0,27.6026,27.6116,27.495,27.5219,64200.0
2013-06-03 10:35:00,30.67,30.7,30.61,30.65,17400.0,27.5129,27.5398,27.4591,27.495,17400.0
2013-06-03 10:40:00,30.66,30.66,30.48,30.58,65100.0,27.504,27.504,27.3425,27.4322,65100.0
2013-06-03 10:45:00,30.54,30.56,30.51,30.53,13600.0,27.3963,27.4142,27.3694,27.3873,13600.0
2013-06-03 10:50:00,30.53,30.56,30.51,30.51,10500.0,27.3873,27.4142,27.3694,27.3694,10500.0
2013-06-03 10:55:00,30.51,30.55,30.5,30.5,27600.0,27.3694,27.4053,27.3604,27.3604,27600.0
2013-06-03 11:00:00,30.51,30.64,30.47,30.52,22200.0,27.3694,27.486,27.3335,27.3784,22200.0
2013-06-03 11:05:00,30.52,30.56,30.46,30.47,6200.0,27.3784,27.4142,27.3245,27.3335,6200.0
2013-06-03 11:10:00,30.45,30.47,30.26,30.34,21900.0,27.3156,27.3335,27.1451,27.2169,21900.0
2013-06-03 11:15:00,30.38,30.46,30.36,30.43,10800.0,27.2528,27.3245,27.2348,27.2976,10800.0
2013-06-03 11:20:00,30.45,30.45,30.33,30.37,31100.0,27.3156,27.3156,27.2079,27.2438,31100.0
2013-06-03 11:25:00,30.37,30.4,30.3,30.39,43200.0,27.2438,27.2707,27.181,27.2617,43200.0
2013-06-03 11:30:00,30.39,30.4,30.26,30.26,17400.0,27.2617,27.2707,27.1451,27.1451,17400.0
2013-06-03 11:35:00,30.26,30.29,30.18,30.18,13500.0,27.1451,27.172,27.0734,27.0734,13500.0
2013-06-03 11:40:00,30.18,30.18,30.03,30.12,130200.0,27.0734,27.0734,26.9388,27.0195,130200.0
2013-06-03 11:45:00,30.12,30.16,30.06,30.09,45300.0,27.0195,27.0554,26.9657,26.9926,45300.0
2013-06-03 11:50:00,30.08,30.11,29.99,30.04,42100.0,26.9837,27.0106,26.9029,26.9478,42100.0
2013-06-03 11:55:00,30.04,30.1,30.04,30.1,29400.0,26.9478,27.0016,26.9478,27.0016,29400.0
2013-06-03 12:00:00,30.09,30.11,30.04,30.04,50600.0,26.9926,27.0106,26.9478,26.9478,50600.0
2013-06-03 12:05:00,30.04,30.04,29.99,30.0,44900.0,26.9478,26.9478,26.9029,26.9119,44900.0
2013-06-03 12:10:00,30.0,30.01,29.98,30.01,49200.0,26.9119,26.9209,26.894,26.9209,49200.0
2013-06-03 12:15:00,30.01,30.16,29.99,30.14,42800.0,26.9209,27.0554,26.9029,27.0375,42800.0
2013-06-03 12:20:00,30.13,30.19,30.07,30.18,11800.0,27.0285,27.0823,26.9747,27.0734,11800.0
2013-06-03 12:25:00,30.19,30.29,30.18,30.22,43100.0,27.0823,27.172,27.0734,27.1092,43100.0
2013-06-03 12:30:00,30.24,30.34,30.24,30.34,21800.0,27.1272,27.2169,27.1272,27.2169,21800.0
2013-06-03 12:35:00,30.34,30.38,30.24,30.24,26800.0,27.2169,27.2528,27.1272,27.1272,26800.0
2013-06-03 12:40:00,30.24,30.24,30.19,30.19,6500.0,27.1272,27.1272,27.0823,27.0823,6500.0
2013-06-03 12:45:00,30.2,30.26,30.19,30.25,12500.0,27.0913,27.1451,27.0823,27.1362,12500.0
2013-06-03 12:50:00,30.26,30.28,30.23,30.23,4600.0,27.1451,27.1631,27.1182,27.1182,4600.0
2013-06-03 12:55:00,30.24,30.34,30.24,30.3,16300.0,27.1272,27.2169,27.1272,27.181,16300.0
2013-06-03 13:00:00,30.31,30.32,30.24,30.24,6000.0,27.19,27.199,27.1272,27.1272,6000.0
2013-06-03 13:05:00,30.24,30.29,30.23,30.27,5600.0,27.1272,27.172,27.1182,27.1541,5600.0
2013-06-03 13:10:00,30.27,30.28,30.26,30.26,4200.0,27.1541,27.1631,27.1451,27.1451,4200.0
2013-06-03 13:15:00,30.24,30.27,30.21,30.26,6200.0,27.1272,27.1541,27.1003,27.1451,6200.0
2013-06-03 13:20:00,30.24,30.29,30.22,30.28,8400.0,27.1272,27.172,27.1092,27.1631,8400.0
2013-06-03 13:25:00,30.27,30.3,30.26,30.27,5400.0,27.1541,27.181,27.1451,27.1541,5400.0
2013-06-03 13:30:00,30.27,30.36,30.27,30.28,16300.0,27.1541,27.2348,27.1541,27.1631,16300.0
2013-06-03 13:35:00,30.28,30.28,30.17,30.18,15000.0,27.1631,27.1631,27.0644,27.0734,15000.0
2013-06-03 13:40:00,30.18,30.22,30.16,30.2,7400.0,27.0734,27.1092,27.0554,27.0913,7400.0
2013-06-03 13:45:00,30.2,30.3,30.2,30.28,33500.0,27.0913,27.181,27.0913,27.1631,33500.0
2013-06-03 13:50:00,30.28,30.39,30.28,30.39,16600.0,27.1631,27.2617,27.1631,27.2617,16600.0
2013-06-03 13:55:00,30.38,30.41,30.34,30.38,26100.0,27.2528,27.2797,27.2169,27.2528,26100.0
2013-06-03 14:00:00,30.38,30.45,30.37,30.45,28400.0,27.2528,27.3156,27.2438,27.3156,28400.0
2013-06-03 14:05:00,30.43,30.5,30.43,30.47,7800.0,27.2976,27.3604,27.2976,27.3335,7800.0
2013-06-03 14:10:00,30.47,30.48,30.39,30.43,15200.0,27.3335,27.3425,27.2617,27.2976,15200.0
2013-06-03 14:15:00,30.43,30.44,30.36,30.36,5900.0,27.2976,27.3066,27.2348,27.2348,5900.0
2013-06-03 14:20:00,30.37,30.37,30.27,30.29,9400.0,27.2438,27.2438,27.1541,27.172,9400.0
2013-06-03 14:25:00,30.29,30.33,30.24,30.24,5800.0,27.172,27.2079,27.1272,27.1272,5800.0
2013-06-03 14:30:00,30.25,30.27,30.22,30.23,5900.0,27.1362,27.1541,27.1092,27.1182,5900.0
2013-06-03 14:35:00,30.22,30.29,30.22,30.28,4100.0,27.1092,27.172,27.1092,27.1631,4100.0
2013-06-03 14:40:00,30.28,30.35,30.28,30.33,7800.0,27.1631,27.2259,27.1631,27.2079,7800.0
2013-06-03 14:45:00,30.32,30.34,30.27,30.27,4200.0,27.199,27.2169,27.1541,27.1541,4200.0
2013-06-03 14:50:00,30.28,30.3,30.25,30.28,15600.0,27.1631,27.181,27.1362,27.1631,15600.0
2013-06-03 14:55:00,30.29,30.39,30.29,30.34,19000.0,27.172,27.2617,27.172,27.2169,19000.0
2013-06-03 15:00:00,30.35,30.38,30.34,30.38,5700.0,27.2259,27.2528,27.2169,27.2528,5700.0
2013-06-03 15:05:00,30.37,30.4,30.33,30.34,9000.0,27.2438,27.2707,27.2079,27.2169,9000.0
2013-06-03 15:10:00,30.34,30.35,30.28,30.32,11800.0,27.2169,27.2259,27.1631,27.199,11800.0
2013-06-03 15:15:00,30.32,30.33,30.3,30.32,8100.0,27.199,27.2079,27.181,27.199,8100.0
2013-06-03 15:20:00,30.31,30.34,30.29,30.3,16500.0,27.19,27.2169,27.172,27.181,16500.0
2013-06-03 15:25:00,30.3,30.46,30.3,30.43,40300.0,27.181,27.3245,27.181,27.2976,40300.0
2013-06-03 15:30:00,30.43,30.44,30.37,30.38,11700.0,27.2976,27.3066,27.2438,27.2528,11700.0
2013-06-03 15:35:00,30.38,30.4,30.35,30.39,15100.0,27.2528,27.2707,27.2259,27.2617,15100.0
2013-06-03 15:40:00,30.39,30.43,30.39,30.43,10500.0,27.2617,27.2976,27.2617,27.2976,10500.0
2013-06-03 15:45:00,30.45,30.5,30.43,30.48,29000.0,27.3156,27.3604,27.2976,27.3425,29000.0
2013-06-03 15:50:00,30.47,30.5,30.45,30.5,24200.0,27.3335,27.3604,27.3156,27.3604,24200.0
2013-06-03 15:55:00,30.5,30.52,30.46,30.5,95100.0,27.3604,27.3784,27.3245,27.3604,95100.0
2013-06-04 09:30:00,30.77,31.16,30.61,31.1,35700.0,27.6026,27.9525,27.4591,27.8987,35700.0
2013-06-04 09:35:00,31.12,31.4,31.1,31.26,51200.0,27.9166,28.1678,27.8987,28.0422,51200.0
2013-06-04 09:40:00,31.26,31.39,31.23,31.31,79500.0,28.0422,28.1588,28.0153,28.087,79500.0
2013-06-04 09:45:00,31.31,31.35,31.25,31.26,118000.0,28.087,28.1229,28.0332,28.0422,118000.0
2013-06-04 09:50:00,31.26,31.34,31.24,31.34,60700.0,28.0422,28.114,28.0243,28.114,60700.0
2013-06-04 09:55:00,31.34,31.36,31.18,31.22,114300.0,28.114,28.1319,27.9704,28.0063,114300.0
2013-06-04 10:00:00,31.23,31.31,31.21,31.24,44100.0,28.0153,28.087,27.9973,28.0243,44100.0
2013-06-04 10:05:00,31.23,31.31,31.18,31.31,34300.0,28.0153,28.087,27.9704,28.087,34300.0
2013-06-04 10:10:00,31.3,31.34,31.3,31.3,50400.0,28.0781,28.114,28.0781,28.0781,50400.0
2013-06-04 10:15:00,31.3,31.38,31.26,31.36,119900.0,28.0781,28.1498,28.0422,28.1319,119900.0
2013-06-04 10:20:00,31.34,31.34,31.25,31.31,75400.0,28.114,28.114,28.0332,28.087,75400.0
2013-06-04 10:25:00,31.3,31.32,31.24,31.26,19200.0,28.0781,28.096,28.0243,28.0422,19200.0
2013-06-04 10:30:00,31.28,31.38,31.25,31.25,74400.0,28.0601,28.1498,28.0332,28.0332,74400.0
2013-06-04 10:35:00,31.25,31.34,31.25,31.3,31900.0,28.0332,28.114,28.0332,28.0781,31900.0
2013-06-04 10:40:00,31.3,31.34,31.21,31.21,21800.0,28.0781,28.114,27.9973,27.9973,21800.0
2013-06-04 10:45:00,31.22,31.31,31.2,31.21,20100.0,28.0063,28.087,27.9884,27.9973,20100.0
2013-06-04 10:50:00,31.21,31.25,31.14,31.22,46300.0,27.9973,28.0332,27.9345,28.0063,46300.0
2013-06-04 10:55:00,31.23,31.32,31.22,31.29,32500.0,28.0153,28.096,28.0063,28.0691,32500.0
2013-06-04 11:00:00,31.29,31.32,31.27,31.32,28800.0,28.0691,28.096,28.0512,28.096,28800.0
2013-06-04 11:05:00,31.3,31.32,31.27,31.3,14400.0,28.0781,28.096,28.0512,28.0781,14400.0
2013-06-04 11:10:00,31.3,31.32,31.27,31.3,13200.0,28.0781,28.096,28.0512,28.0781,13200.0
2013-06-04 11:15:00,31.3,31.32,31.28,31.3,26900.0,28.0781,28.096,28.0601,28.0781,26900.0
2013-06-04 11:20:00,31.3,31.31,31.27,31.29,24500.0,28.0781,28.087,28.0512,28.0691,24500.0
2013-06-04 11:25:00,31.3,31.33,31.29,31.3,37800.0,28.0781,28.105,28.0691,28.0781,37800.0
2013-06-04 11:30:00,31.31,31.32,31.29,31.31,13700.0,28.087,28.096,28.0691,28.087,13700.0
2013-06-04 11:35:00,31.31,31.4,31.29,31.29,121500.0,28.087,28.1678,28.0691,28.0691,121500.0
2013-06-04 11:40:00,31.29,31.49,31.29,31.47,47100.0,28.0691,28.2485,28.0691,28.2306,47100.0
2013-06-04 11:45:00,31.47,31.57,31.46,31.48,38600.0,28.2306,28.3203,28.2216,28.2395,38600.0
2013-06-04 11:50:00,31.48,31.65,31.48,31.56,19000.0,28.2395,28.392,28.2395,28.3113,19000.0
2013-06-04 11:55:00,31.56,31.62,31.53,31.53,28000.0,28.3113,28.3651,28.2844,28.2844,28000.0
2013-06-04 12:00:00,31.53,31.56,31.46,31.54,52800.0,28.2844,28.3113,28.2216,28.2934,52800.0
2013-06-04 12:05:00,31.54,31.6,31.5,31.58,27100.0,28.2934,28.3472,28.2575,28.3293,27100.0
2013-06-04 12:10:00,31.58,31.77,31.58,31.77,100600.0,28.3293,28.4997,28.3293,28.4997,100600.0
2013-06-04 12:15:00,31.76,31.82,31.58,31.61,77700.0,28.4907,28.5445,28.3293,28.3562,77700.0
2013-06-04 12:20:00,31.63,31.64,31.58,31.59,18900.0,28.3741,28.3831,28.3293,28.3382,18900.0
2013-06-04 12:25:00,31.58,31.59,31.5,31.5,41800.0,28.3293,28.3382,28.2575,28.2575,41800.0
2013-06-04 12:30:00,31.5,31.53,31.43,31.49,43200.0,28.2575,28.2844,28.1947,28.2485,43200.0
2013-06-04 12:35:00,31.48,31.51,31.44,31.5,65900.0,28.2395,28.2665,28.2037,28.2575,65900.0
2013-06-04 12:40:00,31.5,31.56,31.49,31.5,64300.0,28.2575,28.3113,28.2485,28.2575,64300.0
2013-06-04 12:45:00,31.49,31.5,31.47,31.49,7000.0,28.2485,28.2575,28.2306,28.2485,7000.0
2013-06-04 12:50:00,31.47,31.56,31.44,31.54,10900.0,28.2306,28.3113,28.2037,28.2934,10900.0
2013-06-04 12:55:00,31.54,31.6,31.53,31.6,8700.0,28.2934,28.3472,28.2844,28.3472,8700.0
2013-06-04 13:00:00,31.59,31.62,31.55,31.62,12700.0,28.3382,28.3651,28.3023,28.3651,12700.0
2013-06-04 13:05:00,31.63,31.66,31.6,31.63,17500.0,28.3741,28.401,28.3472,28.3741,17500.0
2013-06-04 13:10:00,31.63,31.66,31.6,31.65,12100.0,28.3741,28.401,28.3472,28.392,12100.0
2013-06-04 13:15:00,31.65,31.66,31.62,31.63,25200.0,28.392,28.401,28.3651,28.3741,25200.0
2013-06-04 13:20:00,31.63,31.66,31.63,31.65,19600.0,28.3741,28.401,28.3741,28.392,19600.0
2013-06-04 13:25:00,31.64,31.65,31.54,31.55,45000.0,28.3831,28.392,28.2934,28.3023,45000.0
2013-06-04 13:30:00,31.55,31.61,31.51,31.6,18000.0,28.3023,28.3562,28.2665,28.3472,18000.0
2013-06-04 13:35:00,31.59,31.6,31.5,31.5,20900.0,28.3382,28.3472,28.2575,28.2575,20900.0
2013-06-04 13:40:00,31.52,31.52,31.46,31.49,8600.0,28.2754,28.2754,28.2216,28.2485,8600.0
2013-06-04 13:45:00,31.47,31.47,31.34,31.36,180200.0,28.2306,28.2306,28.114,28.1319,180200.0
2013-06-04 13:50:00,31.36,31.4,31.33,31.34,12800.0,28.1319,28.1678,28.105,28.114,12800.0
2013-06-04 13:55:00,31.34,31.4,31.34,31.38,9300.0,28.114,28.1678,28.114,28.1498,9300.0
2013-06-04 14:00:00,31.38,31.38,31.21,31.25,28300.0,28.1498,28.1498,27.9973,28.0332,28300.0
2013-06-04 14:05:00,31.25,31.29,31.21,31.22,11900.0,28.0332,28.0691,27.9973,28.0063,11900.0
2013-06-04 14:10:00,31.23,31.23,31.11,31.14,55500.0,28.0153,28.0153,27.9076,27.9345,55500.0
2013-06-04 14:15:00,31.15,31.15,31.07,31.11,10500.0,27.9435,27.9435,27.8717,27.9076,10500.0
2013-06-04 14:20:00,31.12,31.21,31.11,31.15,87900.0,27.9166,27.9973,27.9076,27.9435,87900.0
2013-06-04 14:25:00,31.15,31.15,31.12,31.13,26700.0,27.9435,27.9435,27.9166,27.9256,26700.0
2013-06-04 14:30:00,31.13,31.15,31.13,31.15,29700.0,27.9256,27.9435,27.9256,27.9435,29700.0
2013-06-04 14:35:00,31.15,31.15,31.14,31.15,32800.0,27.9435,27.9435,27.9345,27.9435,32800.0
2013-06-04 14:40:00,31.15,31.15,31.14,31.15,39500.0,27.9435,27.9435,27.9345,27.9435,39500.0
2013-06-04 14:45:00,31.15,31.15,31.14,31.14,25500.0,27.9435,27.9435,27.9345,27.9345,25500.0
2013-06-04 14:50:00,31.15,31.31,31.15,31.31,65000.0,27.9435,28.087,27.9435,28.087,65000.0
2013-06-04 14:55:00,31.31,31.33,31.26,31.29,38500.0,28.087,28.105,28.0422,28.0691,38500.0
2013-06-04 15:00:00,31.3,31.3,31.22,31.24,20200.0,28.0781,28.0781,28.0063,28.0243,20200.0
2013-06-04 15:05:00,31.23,31.28,31.2,31.2,12800.0,28.0153,28.0601,27.9884,27.9884,12800.0
2013-06-04 15:10:00,31.2,31.22,31.15,31.16,13600.0,27.9884,28.0063,27.9435,27.9525,13600.0
2013-06-04 15:15:00,31.16,31.28,31.15,31.28,40900.0,27.9525,28.0601,27.9435,28.0601,40900.0
2013-06-04 15:20:00,31.29,31.3,31.26,31.27,27200.0,28.0691,28.0781,28.0422,28.0512,27200.0
2013-06-04 15:25:00,31.27,31.32,31.25,31.32,17100.0,28.0512,28.096,28.0332,28.096,17100.0
2013-06-04 15:30:00,31.31,31.47,31.31,31.47,55800.0,28.087,28.2306,28.087,28.2306,55800.0
2013-06-04 15:35:00,31.47,31.51,31.45,31.5,88600.0,28.2306,28.2665,28.2126,28.2575,88600.0
2013-06-04 15:40:00,31.5,31.5,31.49,31.5,30100.0,28.2575,28.2575,28.2485,28.2575,30100.0
2013-06-04 15:45:00,31.5,31.5,31.39,31.39,60800.0,28.2575,28.2575,28.1588,28.1588,60800.0
2013-06-04 15:50:00,31.39,31.4,31.32,31.34,87500.0,28.1588,28.1678,28.096,28.114,87500.0
2013-06-04 15:55:00,31.33,31.46,31.33,31.46,120000.0,28.105,28.2216,28.105,28.2216,120000.0
2013-06-05 09:30:00,31.0,31.08,30.88,30.99,37800.0,27.809,27.8807,27.7013,27.8,37800.0
2013-06-05 09:35:00,31.01,31.3,30.93,31.22,37600.0,27.8179,28.0781,27.7462,28.0063,37600.0
2013-06-05 09:40:00,31.22,31.23,31.11,31.19,16100.0,28.0063,28.0153,27.9076,27.9794,16100.0
2013-06-05 09:45:00,31.23,31.28,31.18,31.21,15800.0,28.0153,28.0601,27.9704,27.9973,15800.0
2013-06-05 09:50:00,31.19,31.26,31.15,31.15,10900.0,27.9794,28.0422,27.9435,27.9435,10900.0
2013-06-05 09:55:00,31.17,31.2,30.94,31.02,17800.0,27.9615,27.9884,27.7551,27.8269,17800.0
2013-06-05 10:00:00,31.03,31.08,30.96,31.0,32100.0,27.8359,27.8807,27.7731,27.809,32100.0
2013-06-05 10:05:00,31.0,31.06,30.99,31.0,30000.0,27.809,27.8628,27.8,27.809,30000.0
2013-06-05 10:10:00,31.0,31.05,31.0,31.01,15400.0,27.809,27.8538,27.809,27.8179,15400.0
2013-06-05 10:15:00,31.01,31.03,30.9,30.93,65500.0,27.8179,27.8359,27.7192,27.7462,65500.0
2013-06-05 10:20:00,30.94,30.99,30.94,30.94,105800.0,27.7551,27.8,27.7551,27.7551,105800.0
2013-06-05 10:25:00,30.95,31.09,30.95,31.09,21300.0,27.7641,27.8897,27.7641,27.8897,21300.0
2013-06-05 10:30:00,31.09,31.14,31.05,31.09,24600.0,27.8897,27.9345,27.8538,27.8897,24600.0
2013-06-05 10:35:00,31.1,31.11,30.99,31.07,29400.0,27.8987,27.9076,27.8,27.8717,29400.0
2013-06-05 10:40:00,31.06,31.09,31.03,31.04,11400.0,27.8628,27.8897,27.8359,27.8448,11400.0
2013-06-05 10:45:00,31.04,31.1,31.02,31.05,21800.0,27.8448,27.8987,27.8269,27.8538,21800.0
2013-06-05 10:50:00,31.05,31.1,30.94,31.0,106000.0,27.8538,27.8987,27.7551,27.809,106000.0
2013-06-05 10:55:00,30.99,31.0,30.93,30.95,50400.0,27.8,27.809,27.7462,27.7641,50400.0
2013-06-05 11:00:00,30.95,30.98,30.84,30.88,49700.0,27.7641,27.791,27.6654,27.7013,49700.0
2013-06-05 11:05:00,30.86,30.86,30.74,30.79,23200.0,27.6834,27.6834,27.5757,27.6206,23200.0
2013-06-05 11:10:00,30.79,30.84,30.78,30.83,15800.0,27.6206,27.6654,27.6116,27.6565,15800.0
2013-06-05 11:15:00,30.84,30.86,30.78,30.8,11300.0,27.6654,27.6834,27.6116,27.6295,11300.0
2013-06-05 11:20:00,30.82,30.89,30.78,30.87,18400.0,27.6475,27.7103,27.6116,27.6923,18400.0
2013-06-05 11:25:00,30.87,30.93,30.83,30.84,15300.0,27.6923,27.7462,27.6565,27.6654,15300.0
2013-06-05 11:30:00,30.8,30.81,30.76,30.77,16300.0,27.6295,27.6385,27.5937,27.6026,16300.0
2013-06-05 11:35:00,30.77,30.88,30.77,30.88,10100.0,27.6026,27.7013,27.6026,27.7013,10100.0
2013-06-05 11:40:00,30.84,30.84,30.78,30.83,13600.0,27.6654,27.6654,27.6116,27.6565,13600.0
2013-06-05 11:45:00,30.85,30.86,30.8,30.8,13000.0,27.6744,27.6834,27.6295,27.6295,13000.0
2013-06-05 11:50:00,30.8,30.84,30.78,30.78,8400.0,27.6295,27.6654,27.6116,27.6116,8400.0
2013-06-05 11:55:00,30.78,30.81,30.75,30.78,15700.0,27.6116,27.6385,27.5847,27.6116,15700.0
2013-06-05 12:00:00,30.78,30.81,30.76,30.77,14100.0,27.6116,27.6385,27.5937,27.6026,14100.0
2013-06-05 12:05:00,30.76,30.82,30.73,30.82,22600.0,27.5937,27.6475,27.5667,27.6475,22600.0
2013-06-05 12:10:00,30.82,30.84,30.75,30.75,9200.0,27.6475,27.6654,27.5847,27.5847,9200.0
2013-06-05 12:15:00,30.75,30.77,30.69,30.69,11100.0,27.5847,27.6026,27.5309,27.5309,11100.0
2013-06-05 12:20:00,30.69,30.73,30.67,30.7,9000.0,27.5309,27.5667,27.5129,27.5398,9000.0
2013-06-05 12:25:00,30.7,30.78,30.7,30.76,7600.0,27.5398,27.6116,27.5398,27.5937,7600.0
2013-06-05 12:30:00,30.76,30.79,30.74,30.76,9000.0,27.5937,27.6206,27.5757,27.5937,9000.0
2013-06-05 12:35:00,30.76,30.77,30.73,30.73,7600.0,27.5937,27.6026,27.5667,27.5667,7600.0
2013-06-05 12:40:00,30.74,30.76,30.7,30.73,7800.0,27.5757,27.5937,27.5398,27.5667,7800.0
2013-06-05 12:45:00,30.73,30.76,30.67,30.72,11100.0,27.5667,27.5937,27.5129,27.5578,11100.0
2013-06-05 12:50:00,30.7,30.75,30.66,30.72,36000.0,27.5398,27.5847,27.504,27.5578,36000.0
2013-06-05 12:55:00,30.74,30.74,30.69,30.72,9700.0,27.5757,27.5757,27.5309,27.5578,9700.0
2013-06-05 13:00:00,30.73,30.76,30.68,30.76,17100.0,27.5667,27.5937,27.5219,27.5937,17100.0
2013-06-05 13:05:00,30.77,30.82,30.76,30.8,9500.0,27.6026,27.6475,27.5937,27.6295,9500.0
2013-06-05 13:10:00,30.81,30.85,30.79,30.81,12800.0,27.6385,27.6744,27.6206,27.6385,12800.0
2013-06-05 13:15:00,30.83,30.93,30.79,30.92,57600.0,27.6565,27.7462,27.6206,27.7372,57600.0
2013-06-05 13:20:00,30.92,30.96,30.9,30.95,24600.0,27.7372,27.7731,27.7192,27.7641,24600.0
2013-06-05 13:25:00,30.94,30.97,30.92,30.94,21200.0,27.7551,27.782,27.7372,27.7551,21200.0
2013-06-05 13:30:00,30.94,30.95,30.84,30.93,38600.0,27.7551,27.7641,27.6654,27.7462,38600.0
2013-06-05 13:35:00,30.93,31.0,30.91,31.0,12700.0,27.7462,27.809,27.7282,27.809,12700.0
2013-06-05 13:40:00,30.98,31.04,30.95,30.99,17000.0,27.791,27.8448,27.7641,27.8,17000.0
2013-06-05 13:45:00,30.99,31.0,30.94,30.97,22900.0,27.8,27.809,27.7551,27.782,22900.0
2013-06-05 13:50:00,30.97,30.99,30.91,30.93,31500.0,27.782,27.8,27.7282,27.7462,31500.0
2013-06-05 13:55:00,30.94,30.99,30.92,30.92,77500.0,27.7551,27.8,27.7372,27.7372,77500.0
2013-06-05 14:00:00,30.92,31.03,30.9,31.0,39600.0,27.7372,27.8359,27.7192,27.809,39600.0
2013-06-05 14:05:00,31.01,31.02,30.92,30.95,21500.0,27.8179,27.8269,27.7372,27.7641,21500.0
2013-06-05 14:10:00,30.93,30.96,30.85,30.9,19800.0,27.7462,27.7731,27.6744,27.7192,19800.0
2013-06-05 14:15:00,30.9,30.9,30.8,30.84,13200.0,27.7192,27.7192,27.6295,27.6654,13200.0
2013-06-05 14:20:00,30.85,30.88,30.72,30.72,31100.0,27.6744,27.7013,27.5578,27.5578,31100.0
2013-06-05 14:25:00,30.73,30.75,30.67,30.71,42600.0,27.5667,27.5847,27.5129,27.5488,42600.0
2013-06-05 14:30:00,30.73,30.79,30.66,30.73,79000.0,27.5667,27.6206,27.504,27.5667,79000.0
2013-06-05 14:35:00,30.74,30.83,30.71,30.81,62100.0,27.5757,27.6565,27.5488,27.6385,62100.0
2013-06-05 14:40:00,30.82,30.9,30.78,30.8,23300.0,27.6475,27.7192,27.6116,27.6295,23300.0
2013-06-05 14:45:00,30.8,30.88,30.76,30.8,17200.0,27.6295,27.7013,27.5937,27.6295,17200.0
2013-06-05 14:50:00,30.8,30.84,30.78,30.83,21900.0,27.6295,27.6654,27.6116,27.6565,21900.0
2013-06-05 14:55:00,30.82,30.87,30.79,30.81,48900.0,27.6475,27.6923,27.6206,27.6385,48900.0
2013-06-05 15:00:00,30.81,30.85,30.76,30.78,51700.0,27.6385,27.6744,27.5937,27.6116,51700.0
2013-06-05 15:05:00,30.76,30.81,30.68,30.69,14900.0,27.5937,27.6385,27.5219,27.5309,14900.0
2013-06-05 15:10:00,30.68,30.76,30.65,30.76,45400.0,27.5219,27.5937,27.495,27.5937,45400.0
2013-06-05 15:15:00,30.76,30.8,30.69,30.72,16200.0,27.5937,27.6295,27.5309,27.5578,16200.0
2013-06-05 15:20:00,30.72,30.76,30.63,30.72,22500.0,27.5578,27.5937,27.477,27.5578,22500.0
2013-06-05 15:25:00,30.72,30.82,30.71,30.8,28800.0,27.5578,27.6475,27.5488,27.6295,28800.0
2013-06-05 15:30:00,30.8,30.81,30.69,30.69,35600.0,27.6295,27.6385,27.5309,27.5309,35600.0
2013-06-05 15:35:00,30.69,30.79,30.69,30.75,18700.0,27.5309,27.6206,27.5309,27.5847,18700.0
2013-06-05 15:40:00,30.75,30.75,30.68,30.7,45800.0,27.5847,27.5847,27.5219,27.5398,45800.0
2013-06-05 15:45:00,30.71,30.71,30.64,30.69,71200.0,27.5488,27.5488,27.486,27.5309,71200.0
2013-06-05 15:50:00,30.69,30.69,30.6,30.62,58700.0,27.5309,27.5309,27.4501,27.4681,58700.0
2013-06-05 15:55:00,30.61,30.65,30.58,30.58,86400.0,27.4591,27.495,27.4322,27.4322,86400.0
2013-06-06 09:30:00,30.43,30.55,30.31,30.45,17300.0,27.2976,27.4053,27.19,27.3156,17300.0
2013-06-06 09:35:00,30.38,30.7,30.38,30.7,14400.0,27.2528,27.5398,27.2528,27.5398,14400.0
2013-06-06 09:40:00,30.71,30.73,30.58,30.58,7800.0,27.5488,27.5667,27.4322,27.4322,7800.0
2013-06-06 09:45:00,30.62,30.62,30.41,30.43,17000.0,27.4681,27.4681,27.2797,27.2976,17000.0
2013-06-06 09:50:00,30.45,30.45,30.39,30.41,23900.0,27.3156,27.3156,27.2617,27.2797,23900.0
2013-06-06 09:55:00,30.4,30.46,30.38,30.38,37600.0,27.2707,27.3245,27.2528,27.2528,37600.0
2013-06-06 10:00:00,30.41,30.5,30.39,30.44,35400.0,27.2797,27.3604,27.2617,27.3066,35400.0
2013-06-06 10:05:00,30.44,30.49,30.44,30.46,3800.0,27.3066,27.3515,27.3066,27.3245,3800.0
2013-06-06 10:10:00,30.45,30.48,30.43,30.43,3600.0,27.3156,27.3425,27.2976,27.2976,3600.0
2013-06-06 10:15:00,30.43,30.45,30.4,30.43,4500.0,27.2976,27.3156,27.2707,27.2976,4500.0
2013-06-06 10:20:00,30.44,30.53,30.43,30.43,7200.0,27.3066,27.3873,27.2976,27.2976,7200.0
2013-06-06 10:25:00,30.44,30.46,30.43,30.44,3900.0,27.3066,27.3245,27.2976,27.3066,3900.0
2013-06-06 10:30:00,30.44,30.45,30.38,30.4,8800.0,27.3066,27.3156,27.2528,27.2707,8800.0
2013-06-06 10:35:00,30.4,30.42,30.27,30.27,14000.0,27.2707,27.2887,27.1541,27.1541,14000.0
2013-06-06 10:40:00,30.28,30.39,30.28,30.34,17900.0,27.1631,27.2617,27.1631,27.2169,17900.0
2013-06-06 10:45:00,30.35,30.41,30.34,30.4,12400.0,27.2259,27.2797,27.2169,27.2707,12400.0
2013-06-06 10:50:00,30.4,30.4,30.34,30.38,20100.0,27.2707,27.2707,27.2169,27.2528,20100.0
2013-06-06 10:55:00,30.39,30.45,30.35,30.43,7400.0,27.2617,27.3156,27.2259,27.2976,7400.0
2013-06-06 11:00:00,30.43,30.43,30.39,30.39,3600.0,27.2976,27.2976,27.2617,27.2617,3600.0
2013-06-06 11:05:00,30.38,30.4,30.34,30.4,9500.0,27.2528,27.2707,27.2169,27.2707,9500.0
2013-06-06 11:10:00,30.4,30.44,30.39,30.44,4400.0,27.2707,27.3066,27.2617,27.3066,4400.0
2013-06-06 11:15:00,30.43,30.43,30.35,30.35,5200.0,27.2976,27.2976,27.2259,27.2259,5200.0
2013-06-06 11:20:00,30.36,30.36,30.34,30.35,7100.0,27.2348,27.2348,27.2169,27.2259,7100.0
2013-06-06 11:25:00,30.35,30.39,30.3,30.34,33000.0,27.2259,27.2617,27.181,27.2169,33000.0
2013-06-06 11:30:00,30.34,30.38,30.34,30.38,3700.0,27.2169,27.2528,27.2169,27.2528,3700.0
2013-06-06 11:35:00,30.37,30.4,30.36,30.39,3800.0,27.2438,27.2707,27.2348,27.2617,3800.0
2013-06-06 11:40:00,30.41,30.45,30.41,30.43,6000.0,27.2797,27.3156,27.2797,27.2976,6000.0
2013-06-06 11:45:00,30.42,30.43,30.33,30.35,11300.0,27.2887,27.2976,27.2079,27.2259,11300.0
2013-06-06 11:50:00,30.36,30.36,30.26,30.28,18500.0,27.2348,27.2348,27.1451,27.1631,18500.0
2013-06-06 11:55:00,30.28,30.28,30.09,30.13,17300.0,27.1631,27.1631,26.9926,27.0285,17300.0
2013-06-06 12:00:00,30.14,30.19,30.09,30.12,11600.0,27.0375,27.0823,26.9926,27.0195,11600.0
2013-06-06 12:05:00,30.12,30.18,30.07,30.08,8100.0,27.0195,27.0734,26.9747,26.9837,8100.0
2013-06-06 12:10:00,30.09,30.14,30.07,30.07,36700.0,26.9926,27.0375,26.9747,26.9747,36700.0
2013-06-06 12:15:00,30.08,30.08,29.95,29.97,45000.0,26.9837,26.9837,26.867,26.885,45000.0
2013-06-06 12:20:00,29.97,29.98,29.86,29.88,35900.0,26.885,26.894,26.7863,26.8042,35900.0
2013-06-06 12:25:00,29.9,29.9,29.72,29.77,40800.0,26.8222,26.8222,26.6607,26.7056,40800.0
2013-06-06 12:30:00,29.77,29.84,29.73,29.84,25600.0,26.7056,26.7684,26.6697,26.7684,25600.0
2013-06-06 12:35:00,29.84,29.97,29.84,29.97,10100.0,26.7684,26.885,26.7684,26.885,10100.0
2013-06-06 12:40:00,29.95,29.96,29.92,29.96,4100.0,26.867,26.876,26.8401,26.876,4100.0
2013-06-06 12:45:00,29.96,29.96,29.89,29.91,11300.0,26.876,26.876,26.8132,26.8312,11300.0
2013-06-06 12:50:00,29.89,29.91,29.86,29.91,13600.0,26.8132,26.8312,26.7863,26.8312,13600.0
2013-06-06 12:55:00,29.92,29.94,29.91,29.94,18300.0,26.8401,26.8581,26.8312,26.8581,18300.0
2013-06-06 13:00:00,29.94,29.98,29.93,29.97,16800.0,26.8581,26.894,26.8491,26.885,16800.0
2013-06-06 13:05:00,29.97,30.0,29.97,29.97,13800.0,26.885,26.9119,26.885,26.885,13800.0
2013-06-06 13:10:00,29.98,30.0,29.97,29.98,10000.0,26.894,26.9119,26.885,26.894,10000.0
2013-06-06 13:15:00,29.99,29.99,29.97,29.99,2600.0,26.9029,26.9029,26.885,26.9029,2600.0
2013-06-06 13:20:00,29.99,30.0,29.93,29.93,9000.0,26.9029,26.9119,26.8491,26.8491,9000.0
2013-06-06 13:25:00,29.93,30.0,29.93,29.97,22900.0,26.8491,26.9119,26.8491,26.885,22900.0
2013-06-06 13:30:00,29.98,29.98,29.93,29.96,7900.0,26.894,26.894,26.8491,26.876,7900.0
2013-06-06 13:35:00,29.96,30.01,29.95,30.0,9500.0,26.876,26.9209,26.867,26.9119,9500.0
2013-06-06 13:40:00,29.97,30.0,29.95,29.99,15500.0,26.885,26.9119,26.867,26.9029,15500.0
2013-06-06 13:45:00,29.98,30.0,29.97,29.97,19000.0,26.894,26.9119,26.885,26.885,19000.0
2013-06-06 13:50:00,29.97,30.0,29.95,29.98,171300.0,26.885,26.9119,26.867,26.894,171300.0
2013-06-06 13:55:00,29.98,29.98,29.95,29.97,26000.0,26.894,26.894,26.867,26.885,26000.0
2013-06-06 14:00:00,29.98,29.98,29.94,29.95,46600.0,26.894,26.894,26.8581,26.867,46600.0
2013-06-06 14:05:00,29.95,29.99,29.93,29.93,16700.0,26.867,26.9029,26.8491,26.8491,16700.0
2013-06-06 14:10:00,29.95,30.0,29.95,29.98,50500.0,26.867,26.9119,26.867,26.894,50500.0
2013-06-06 14:15:00,29.97,30.0,29.96,29.99,6300.0,26.885,26.9119,26.876,26.9029,6300.0
2013-06-06 14:20:00,30.0,30.05,29.99,30.05,10800.0,26.9119,26.9567,26.9029,26.9567,10800.0
2013-06-06 14:25:00,30.05,30.12,30.05,30.12,14900.0,26.9567,27.0195,26.9567,27.0195,14900.0
2013-06-06 14:30:00,30.12,30.16,30.08,30.14,60900.0,27.0195,27.0554,26.9837,27.0375,60900.0
2013-06-06 14:35:00,30.14,30.15,30.09,30.15,20300.0,27.0375,27.0465,26.9926,27.0465,20300.0
2013-06-06 14:40:00,30.15,30.2,30.15,30.2,14000.0,27.0465,27.0913,27.0465,27.0913,14000.0
2013-06-06 14:45:00,30.19,30.21,30.19,30.21,20200.0,27.0823,27.1003,27.0823,27.1003,20200.0
2013-06-06 14:50:00,30.2,30.21,30.16,30.16,25800.0,27.0913,27.1003,27.0554,27.0554,25800.0
2013-06-06 14:55:00,30.16,30.19,30.15,30.16,4000.0,27.0554,27.0823,27.0465,27.0554,4000.0
2013-06-06 15:00:00,30.18,30.2,30.13,30.13,39900.0,27.0734,27.0913,27.0285,27.0285,39900.0
2013-06-06 15:05:00,30.13,30.15,30.1,30.11,11700.0,27.0285,27.0465,27.0016,27.0106,11700.0
2013-06-06 15:10:00,30.09,30.13,30.05,30.08,11000.0,26.9926,27.0285,26.9567,26.9837,11000.0
2013-06-06 15:15:00,30.09,30.13,30.07,30.07,10400.0,26.9926,27.0285,26.9747,26.9747,10400.0
2013-06-06 15:20:00,30.08,30.15,30.08,30.15,10000.0,26.9837,27.0465,26.9837,27.0465,10000.0
2013-06-06 15:25:00,30.15,30.15,30.09,30.14,16400.0,27.0465,27.0465,26.9926,27.0375,16400.0
2013-06-06 15:30:00,30.15,30.15,30.14,30.15,27300.0,27.0465,27.0465,27.0375,27.0465,27300.0
2013-06-06 15:35:00,30.15,30.15,30.13,30.14,22000.0,27.0465,27.0465,27.0285,27.0375,22000.0
2013-06-06 15:40:00,30.13,30.14,30.08,30.08,19200.0,27.0285,27.0375,26.9837,26.9837,19200.0
2013-06-06 15:45:00,30.1,30.1,30.05,30.09,26300.0,27.0016,27.0016,26.9567,26.9926,26300.0
2013-06-06 15:50:00,30.09,30.15,30.09,30.13,60500.0,26.9926,27.0465,26.9926,27.0285,60500.0
2013-06-06 15:55:00,30.12,30.13,30.07,30.1,101000.0,27.0195,27.0285,26.9747,27.0016,101000.0
2013-06-07 09:30:00,30.31,30.46,30.17,30.19,36100.0,27.19,27.3245,27.0644,27.0823,36100.0
2013-06-07 09:35:00,30.23,30.25,30.07,30.21,26500.0,27.1182,27.1362,26.9747,27.1003,26500.0
2013-06-07 09:40:00,30.21,30.22,29.99,30.04,13700.0,27.1003,27.1092,26.9029,26.9478,13700.0
2013-06-07 09:45:00,30.05,30.18,30.05,30.15,11900.0,26.9567,27.0734,26.9567,27.0465,11900.0
2013-06-07 09:50:00,30.15,30.25,30.09,30.25,21800.0,27.0465,27.1362,26.9926,27.1362,21800.0
2013-06-07 09:55:00,30.25,30.4,30.24,30.35,50300.0,27.1362,27.2707,27.1272,27.2259,50300.0
2013-06-07 10:00:00,30.35,30.38,30.25,30.36,24900.0,27.2259,27.2528,27.1362,27.2348,24900.0
2013-06-07 10:05:00,30.35,30.42,30.32,30.41,20100.0,27.2259,27.2887,27.199,27.2797,20100.0
2013-06-07 10:10:00,30.43,30.48,30.43,30.43,45800.0,27.2976,27.3425,27.2976,27.2976,45800.0
2013-06-07 10:15:00,30.45,30.51,30.39,30.42,36600.0,27.3156,27.3694,27.2617,27.2887,36600.0
2013-06-07 10:20:00,30.45,30.51,30.44,30.49,22900.0,27.3156,27.3694,27.3066,27.3515,22900.0
2013-06-07 10:25:00,30.5,30.55,30.49,30.53,13700.0,27.3604,27.4053,27.3515,27.3873,13700.0
2013-06-07 10:30:00,30.55,30.58,30.5,30.58,12600.0,27.4053,27.4322,27.3604,27.4322,12600.0
2013-06-07 10:35:00,30.6,30.63,30.58,30.61,9600.0,27.4501,27.477,27.4322,27.4591,9600.0
2013-06-07 10:40:00,30.6,30.65,30.59,30.65,5600.0,27.4501,27.495,27.4412,27.495,5600.0
2013-06-07 10:45:00,30.65,30.67,30.64,30.64,9300.0,27.495,27.5129,27.486,27.486,9300.0
2013-06-07 10:50:00,30.65,30.68,30.62,30.63,22500.0,27.495,27.5219,27.4681,27.477,22500.0
2013-06-07 10:55:00,30.63,30.63,30.57,30.57,15200.0,27.477,27.477,27.4232,27.4232,15200.0
2013-06-07 11:00:00,30.57,30.57,30.54,30.57,6400.0,27.4232,27.4232,27.3963,27.4232,6400.0
2013-06-07 11:05:00,30.56,30.58,30.5,30.53,19300.0,27.4142,27.4322,27.3604,27.3873,19300.0
2013-06-07 11:10:00,30.53,30.54,30.51,30.54,11000.0,27.3873,27.3963,27.3694,27.3963,11000.0
2013-06-07 11:15:00,30.55,30.58,30.51,30.58,10100.0,27.4053,27.4322,27.3694,27.4322,10100.0
2013-06-07 11:20:00,30.58,30.59,30.53,30.56,14000.0,27.4322,27.4412,27.3873,27.4142,14000.0
2013-06-07 11:25:00,30.57,30.6,30.56,30.6,3300.0,27.4232,27.4501,27.4142,27.4501,3300.0
2013-06-07 11:30:00,30.6,30.63,30.6,30.62,12000.0,27.4501,27.477,27.4501,27.4681,12000.0
2013-06-07 11:35:00,30.63,30.66,30.61,30.63,18000.0,27.477,27.504,27.4591,27.477,18000.0
2013-06-07 11:40:00,30.63,30.65,30.58,30.65,26600.0,27.477,27.495,27.4322,27.495,26600.0
2013-06-07 11:45:00,30.64,30.64,30.58,30.62,11300.0,27.486,27.486,27.4322,27.4681,11300.0
2013-06-07 11:50:00,30.64,30.67,30.64,30.67,8500.0,27.486,27.5129,27.486,27.5129,8500.0
2013-06-07 11:55:00,30.67,30.73,30.65,30.65,16700.0,27.5129,27.5667,27.495,27.495,16700.0
2013-06-07 12:00:00,30.65,30.66,30.56,30.57,7600.0,27.495,27.504,27.4142,27.4232,7600.0
2013-06-07 12:05:00,30.6,30.61,30.59,30.59,3600.0,27.4501,27.4591,27.4412,27.4412,3600.0
2013-06-07 12:10:00,30.61,30.62,30.6,30.62,11600.0,27.4591,27.4681,27.4501,27.4681,11600.0
2013-06-07 12:15:00,30.62,30.65,30.59,30.61,20200.0,27.4681,27.495,27.4412,27.4591,20200.0
2013-06-07 12:20:00,30.61,30.65,30.61,30.65,6200.0,27.4591,27.495,27.4591,27.495,6200.0
2013-06-07 12:25:00,30.65,30.65,30.59,30.62,18400.0,27.495,27.495,27.4412,27.4681,18400.0
2013-06-07 12:30:00,30.64,30.64,30.59,30.61,18700.0,27.486,27.486,27.4412,27.4591,18700.0
2013-06-07 12:35:00,30.6,30.61,30.56,30.61,49100.0,27.4501,27.4591,27.4142,27.4591,49100.0
2013-06-07 12:40:00,30.61,30.64,30.6,30.61,19200.0,27.4591,27.486,27.4501,27.4591,19200.0
2013-06-07 12:45:00,30.61,30.61,30.5,30.54,22800.0,27.4591,27.4591,27.3604,27.3963,22800.0
2013-06-07 12:50:00,30.56,30.61,30.55,30.55,13000.0,27.4142,27.4591,27.4053,27.4053,13000.0
2013-06-07 12:55:00,30.55,30.57,30.54,30.54,10900.0,27.4053,27.4232,27.3963,27.3963,10900.0
2013-06-07 13:00:00,30.55,30.59,30.53,30.54,14500.0,27.4053,27.4412,27.3873,27.3963,14500.0
2013-06-07 13:05:00,30.53,30.55,30.51,30.51,5400.0,27.3873,27.4053,27.3694,27.3694,5400.0
2013-06-07 13:10:00,30.54,30.58,30.54,30.56,2600.0,27.3963,27.4322,27.3963,27.4142,2600.0
2013-06-07 13:15:00,30.57,30.6,30.56,30.6,4000.0,27.4232,27.4501,27.4142,27.4501,4000.0
2013-06-07 13:20:00,30.6,30.65,30.54,30.54,26400.0,27.4501,27.495,27.3963,27.3963,26400.0
2013-06-07 13:25:00,30.55,30.56,30.54,30.55,1600.0,27.4053,27.4142,27.3963,27.4053,1600.0
2013-06-07 13:30:00,30.57,30.57,30.53,30.53,5900.0,27.4232,27.4232,27.3873,27.3873,5900.0
2013-06-07 13:35:00,30.54,30.6,30.53,30.56,25900.0,27.3963,27.4501,27.3873,27.4142,25900.0
2013-06-07 13:40:00,30.56,30.57,30.51,30.52,6900.0,27.4142,27.4232,27.3694,27.3784,6900.0
2013-06-07 13:45:00,30.53,30.55,30.53,30.54,5100.0,27.3873,27.4053,27.3873,27.3963,5100.0
2013-06-07 13:50:00,30.55,30.58,30.54,30.56,6900.0,27.4053,27.4322,27.3963,27.4142,6900.0
2013-06-07 13:55:00,30.57,30.57,30.48,30.48,8100.0,27.4232,27.4232,27.3425,27.3425,8100.0
2013-06-07 14:00:00,30.48,30.5,30.45,30.49,8500.0,27.3425,27.3604,27.3156,27.3515,8500.0
2013-06-07 14:05:00,30.49,30.49,30.44,30.44,4700.0,27.3515,27.3515,27.3066,27.3066,4700.0
2013-06-07 14:10:00,30.46,30.46,30.41,30.42,4100.0,27.3245,27.3245,27.2797,27.2887,4100.0
2013-06-07 14:15:00,30.44,30.45,30.42,30.43,6100.0,27.3066,27.3156,27.2887,27.2976,6100.0
2013-06-07 14:20:00,30.44,30.45,30.35,30.38,19100.0,27.3066,27.3156,27.2259,27.2528,19100.0
2013-06-07 14:25:00,30.39,30.4,30.31,30.36,12600.0,27.2617,27.2707,27.19,27.2348,12600.0
2013-06-07 14:30:00,30.37,30.38,30.34,30.37,9500.0,27.2438,27.2528,27.2169,27.2438,9500.0
2013-06-07 14:35:00,30.39,30.39,30.38,30.39,1100.0,27.2617,27.2617,27.2528,27.2617,1100.0
2013-06-07 14:40:00,30.39,30.4,30.37,30.4,11000.0,27.2617,27.2707,27.2438,27.2707,11000.0
2013-06-07 14:45:00,30.4,30.42,30.38,30.42,10200.0,27.2707,27.2887,27.2528,27.2887,10200.0
2013-06-07 14:50:00,30.42,30.46,30.4,30.4,13600.0,27.2887,27.3245,27.2707,27.2707,13600.0
2013-06-07 14:55:00,30.41,30.42,30.4,30.41,3300.0,27.2797,27.2887,27.2707,27.2797,3300.0
2013-06-07 15:00:00,30.42,30.46,30.42,30.46,5000.0,27.2887,27.3245,27.2887,27.3245,5000.0
2013-06-07 15:05:00,30.46,30.48,30.41,30.42,6200.0,27.3245,27.3425,27.2797,27.2887,6200.0
2013-06-07 15:10:00,30.42,30.45,30.4,30.42,15400.0,27.2887,27.3156,27.2707,27.2887,15400.0
2013-06-07 15:15:00,30.42,30.46,30.41,30.45,8000.0,27.2887,27.3245,27.2797,27.3156,8000.0
2013-06-07 15:20:00,30.45,30.45,30.4,30.42,11200.0,27.3156,27.3156,27.2707,27.2887,11200.0
2013-06-07 15:25:00,30.42,30.46,30.41,30.45,5800.0,27.2887,27.3245,27.2797,27.3156,5800.0
2013-06-07 15:30:00,30.46,30.49,30.45,30.49,11200.0,27.3245,27.3515,27.3156,27.3515,11200.0
2013-06-07 15:35:00,30.5,30.51,30.47,30.5,6200.0,27.3604,27.3694,27.3335,27.3604,6200.0
2013-06-07 15:40:00,30.52,30.52,30.51,30.51,3600.0,27.3784,27.3784,27.3694,27.3694,3600.0
2013-06-07 15:45:00,30.52,30.58,30.51,30.56,25500.0,27.3784,27.4322,27.3694,27.4142,25500.0
2013-06-07 15:50:00,30.56,30.63,30.55,30.63,32000.0,27.4142,27.477,27.4053,27.477,32000.0
2013-06-07 15:55:00,30.62,30.64,30.56,30.59,56900.0,27.4681,27.486,27.4142,27.4412,56900.0
2013-06-10 09:30:00,30.77,30.94,30.77,30.79,12800.0,27.6026,27.7551,27.6026,27.6206,12800.0
2013-06-10 09:35:00,30.75,30.75,30.55,30.55,15100.0,27.5847,27.5847,27.4053,27.4053,15100.0
2013-06-10 09:40:00,30.55,30.62,30.48,30.59,10700.0,27.4053,27.4681,27.3425,27.4412,10700.0
2013-06-10 09:45:00,30.57,30.68,30.52,30.66,9600.0,27.4232,27.5219,27.3784,27.504,9600.0
2013-06-10 09:50:00,30.68,30.79,30.67,30.75,20600.0,27.5219,27.6206,27.5129,27.5847,20600.0
2013-06-10 09:55:00,30.75,30.77,30.7,30.73,10900.0,27.5847,27.6026,27.5398,27.5667,10900.0
2013-06-10 10:00:00,30.73,30.73,30.6,30.7,6100.0,27.5667,27.5667,27.4501,27.5398,6100.0
2013-06-10 10:05:00,30.72,30.73,30.63,30.65,7600.0,27.5578,27.5667,27.477,27.495,7600.0
2013-06-10 10:10:00,30.63,30.64,30.55,30.55,5900.0,27.477,27.486,27.4053,27.4053,5900.0
2013-06-10 10:15:00,30.56,30.6,30.56,30.57,3400.0,27.4142,27.4501,27.4142,27.4232,3400.0
2013-06-10 10:20:00,30.55,30.65,30.53,30.65,10600.0,27.4053,27.495,27.3873,27.495,10600.0
2013-06-10 10:25:00,30.67,30.68,30.62,30.68,11900.0,27.5129,27.5219,27.4681,27.5219,11900.0
2013-06-10 10:30:00,30.68,30.7,30.68,30.7,58000.0,27.5219,27.5398,27.5219,27.5398,58000.0
2013-06-10 10:35:00,30.7,30.85,30.69,30.84,37400.0,27.5398,27.6744,27.5309,27.6654,37400.0
2013-06-10 10:40:00,30.85,30.92,30.83,30.9,17700.0,27.6744,27.7372,27.6565,27.7192,17700.0
2013-06-10 10:45:00,30.89,30.94,30.87,30.92,27700.0,27.7103,27.7551,27.6923,27.7372,27700.0
2013-06-10 10:50:00,30.92,30.93,30.88,30.9,12100.0,27.7372,27.7462,27.7013,27.7192,12100.0
2013-06-10 10:55:00,30.91,30.99,30.83,30.99,58100.0,27.7282,27.8,27.6565,27.8,58100.0
2013-06-10 11:00:00,30.98,31.0,30.96,30.96,45200.0,27.791,27.809,27.7731,27.7731,45200.0
2013-06-10 11:05:00,30.96,30.98,30.94,30.94,7500.0,27.7731,27.791,27.7551,27.7551,7500.0
2013-06-10 11:10:00,30.93,30.95,30.92,30.95,18700.0,27.7462,27.7641,27.7372,27.7641,18700.0
2013-06-10 11:15:00,30.95,31.04,30.95,31.04,14700.0,27.7641,27.8448,27.7641,27.8448,14700.0
2013-06-10 11:20:00,31.04,31.06,30.9,30.94,57300.0,27.8448,27.8628,27.7192,27.7551,57300.0
2013-06-10 11:25:00,30.94,30.99,30.86,30.9,31200.0,27.7551,27.8,27.6834,27.7192,31200.0
2013-06-10 11:30:00,30.91,30.96,30.91,30.94,29500.0,27.7282,27.7731,27.7282,27.7551,29500.0
2013-06-10 11:35:00,30.94,30.94,30.85,30.9,32900.0,27.7551,27.7551,27.6744,27.7192,32900.0
2013-06-10 11:40:00,30.88,30.88,30.81,30.81,5300.0,27.7013,27.7013,27.6385,27.6385,5300.0
2013-06-10 11:45:00,30.83,30.85,30.78,30.78,11200.0,27.6565,27.6744,27.6116,27.6116,11200.0
2013-06-10 11:50:00,30.78,30.79,30.74,30.77,9600.0,27.6116,27.6206,27.5757,27.6026,9600.0
2013-06-10 11:55:00,30.78,30.78,30.73,30.73,7800.0,27.6116,27.6116,27.5667,27.5667,7800.0
2013-06-10 12:00:00,30.74,30.74,30.69,30.7,5700.0,27.5757,27.5757,27.5309,27.5398,5700.0
2013-06-10 12:05:00,30.7,30.71,30.67,30.68,23600.0,27.5398,27.5488,27.5129,27.5219,23600.0
2013-06-10 12:10:00,30.69,30.71,30.67,30.71,20800.0,27.5309,27.5488,27.5129,27.5488,20800.0
2013-06-10 12:15:00,30.7,30.7,30.67,30.67,9600.0,27.5398,27.5398,27.5129,27.5129,9600.0
2013-06-10 12:20:00,30.68,30.71,30.68,30.7,3300.0,27.5219,27.5488,27.5219,27.5398,3300.0
2013-06-10 12:25:00,30.7,30.71,30.65,30.66,5400.0,27.5398,27.5488,27.495,27.504,5400.0
2013-06-10 12:30:00,30.64,30.66,30.63,30.64,2800.0,27.486,27.504,27.477,27.486,2800.0
2013-06-10 12:35:00,30.64,30.65,30.62,30.65,3000.0,27.486,27.495,27.4681,27.495,3000.0
2013-06-10 12:40:00,30.66,30.66,30.6,30.62,5400.0,27.504,27.504,27.4501,27.4681,5400.0
2013-06-10 12:45:00,30.62,30.62,30.59,30.59,3900.0,27.4681,27.4681,27.4412,27.4412,3900.0
2013-06-10 12:50:00,30.59,30.59,30.5,30.55,44600.0,27.4412,27.4412,27.3604,27.4053,44600.0
2013-06-10 12:55:00,30.55,30.57,30.53,30.54,19400.0,27.4053,27.4232,27.3873,27.3963,19400.0
2013-06-10 13:00:00,30.54,30.59,30.53,30.58,7900.0,27.3963,27.4412,27.3873,27.4322,7900.0
2013-06-10 13:05:00,30.58,30.58,30.53,30.53,5700.0,27.4322,27.4322,27.3873,27.3873,5700.0
2013-06-10 13:10:00,30.53,30.55,30.49,30.49,3000.0,27.3873,27.4053,27.3515,27.3515,3000.0
2013-06-10 13:15:00,30.48,30.49,30.47,30.48,7300.0,27.3425,27.3515,27.3335,27.3425,7300.0
2013-06-10 13:20:00,30.48,30.48,30.48,30.48,2100.0,27.3425,27.3425,27.3425,27.3425,2100.0
2013-06-10 13:25:00,30.48,30.48,30.47,30.48,3400.0,27.3425,27.3425,27.3335,27.3425,3400.0
2013-06-10 13:30:00,30.49,30.5,30.47,30.48,11000.0,27.3515,27.3604,27.3335,27.3425,11000.0
2013-06-10 13:35:00,30.48,30.5,30.46,30.5,8200.0,27.3425,27.3604,27.3245,27.3604,8200.0
2013-06-10 13:40:00,30.5,30.51,30.49,30.5,9600.0,27.3604,27.3694,27.3515,27.3604,9600.0
2013-06-10 13:45:00,30.5,30.51,30.5,30.51,600.0,27.3604,27.3694,27.3604,27.3694,600.0
2013-06-10 13:50:00,30.51,30.51,30.5,30.5,8000.0,27.3694,27.3694,27.3604,27.3604,8000.0
2013-06-10 13:55:00,30.5,30.53,30.5,30.52,12900.0,27.3604,27.3873,27.3604,27.3784,12900.0
2013-06-10 14:00:00,30.52,30.53,30.5,30.5,10100.0,27.3784,27.3873,27.3604,27.3604,10100.0
2013-06-10 14:05:00,30.5,30.51,30.49,30.49,14700.0,27.3604,27.3694,27.3515,27.3515,14700.0
2013-06-10 14:10:00,30.5,30.5,30.39,30.42,17000.0,27.3604,27.3604,27.2617,27.2887,17000.0
2013-06-10 14:15:00,30.44,30.49,30.44,30.46,9800.0,27.3066,27.3515,27.3066,27.3245,9800.0
2013-06-10 14:20:00,30.47,30.5,30.46,30.5,12200.0,27.3335,27.3604,27.3245,27.3604,12200.0
2013-06-10 14:25:00,30.51,30.55,30.48,30.49,43900.0,27.3694,27.4053,27.3425,27.3515,43900.0
2013-06-10 14:30:00,30.49,30.5,30.48,30.49,14700.0,27.3515,27.3604,27.3425,27.3515,14700.0
2013-06-10 14:35:00,30.49,30.51,30.47,30.5,29100.0,27.3515,27.3694,27.3335,27.3604,29100.0
2013-06-10 14:40:00,30.48,30.49,30.45,30.47,25900.0,27.3425,27.3515,27.3156,27.3335,25900.0
2013-06-10 14:45:00,30.47,30.54,30.47,30.53,24800.0,27.3335,27.3963,27.3335,27.3873,24800.0
2013-06-10 14:50:00,30.54,30.56,30.53,30.54,6900.0,27.3963,27.4142,27.3873,27.3963,6900.0
2013-06-10 14:55:00,30.54,30.54,30.53,30.54,4000.0,27.3963,27.3963,27.3873,27.3963,4000.0
2013-06-10 15:00:00,30.54,30.55,30.5,30.55,13600.0,27.3963,27.4053,27.3604,27.4053,13600.0
2013-06-10 15:05:00,30.55,30.63,30.54,30.63,24000.0,27.4053,27.477,27.3963,27.477,24000.0
2013-06-10 15:10:00,30.63,30.64,30.55,30.55,19300.0,27.477,27.486,27.4053,27.4053,19300.0
2013-06-10 15:15:00,30.55,30.55,30.5,30.5,14900.0,27.4053,27.4053,27.3604,27.3604,14900.0
2013-06-10 15:20:00,30.51,30.53,30.5,30.52,13600.0,27.3694,27.3873,27.3604,27.3784,13600.0
2013-06-10 15:25:00,30.53,30.54,30.5,30.5,12100.0,27.3873,27.3963,27.3604,27.3604,12100.0
2013-06-10 15:30:00,30.5,30.57,30.49,30.55,30600.0,27.3604,27.4232,27.3515,27.4053,30600.0
2013-06-10 15:35:00,30.55,30.63,30.55,30.6,22600.0,27.4053,27.477,27.4053,27.4501,22600.0
2013-06-10 15:40:00,30.59,30.66,30.59,30.62,29800.0,27.4412,27.504,27.4412,27.4681,29800.0
2013-06-10 15:45:00,30.62,30.62,30.53,30.55,27000.0,27.4681,27.4681,27.3873,27.4053,27000.0
2013-06-10 15:50:00,30.54,30.6,30.54,30.6,40000.0,27.3963,27.4501,27.3963,27.4501,40000.0
2013-06-10 15:55:00,30.6,30.63,30.58,30.58,72100.0,27.4501,27.477,27.4322,27.4322,72100.0
2013-06-11 09:30:00,30.06,30.44,29.96,29.96,10500.0,26.9657,27.3066,26.876,26.876,10500.0
2013-06-11 09:35:00,29.96,29.96,29.72,29.83,7100.0,26.876,26.876,26.6607,26.7594,7100.0
2013-06-11 09:40:00,29.86,30.06,29.84,30.06,8700.0,26.7863,26.9657,26.7684,26.9657,8700.0
2013-06-11 09:45:00,30.04,30.08,30.0,30.05,25400.0,26.9478,26.9837,26.9119,26.9567,25400.0
2013-06-11 09:50:00,30.05,30.07,29.98,30.01,29800.0,26.9567,26.9747,26.894,26.9209,29800.0
2013-06-11 09:55:00,30.0,30.0,29.95,29.96,27800.0,26.9119,26.9119,26.867,26.876,27800.0
2013-06-11 10:00:00,29.93,29.97,29.93,29.96,4400.0,26.8491,26.885,26.8491,26.876,4400.0
2013-06-11 10:05:00,29.96,29.96,29.77,29.9,18900.0,26.876,26.876,26.7056,26.8222,18900.0
2013-06-11 10:10:00,29.9,29.93,29.83,29.89,17500.0,26.8222,26.8491,26.7594,26.8132,17500.0
2013-06-11 10:15:00,29.88,29.91,29.84,29.86,8200.0,26.8042,26.8312,26.7684,26.7863,8200.0
2013-06-11 10:20:00,29.85,29.92,29.8,29.86,46400.0,26.7773,26.8401,26.7325,26.7863,46400.0
2013-06-11 10:25:00,29.85,29.92,29.83,29.89,44900.0,26.7773,26.8401,26.7594,26.8132,44900.0
2013-06-11 10:30:00,29.89,30.01,29.89,30.01,14000.0,26.8132,26.9209,26.8132,26.9209,14000.0
2013-06-11 10:35:00,30.03,30.06,29.95,29.99,8500.0,26.9388,26.9657,26.867,26.9029,8500.0
2013-06-11 10:40:00,29.98,30.0,29.92,29.97,11200.0,26.894,26.9119,26.8401,26.885,11200.0
2013-06-11 10:45:00,29.98,30.02,29.94,29.99,19400.0,26.894,26.9298,26.8581,26.9029,19400.0
2013-06-11 10:50:00,30.01,30.02,29.96,30.0,9700.0,26.9209,26.9298,26.876,26.9119,9700.0
2013-06-11 10:55:00,30.01,30.07,29.99,30.0,9800.0,26.9209,26.9747,26.9029,26.9119,9800.0
2013-06-11 11:00:00,29.99,30.1,29.98,29.98,17800.0,26.9029,27.0016,26.894,26.894,17800.0
2013-06-11 11:05:00,29.98,30.04,29.98,29.99,29400.0,26.894,26.9478,26.894,26.9029,29400.0
2013-06-11 11:10:00,29.99,30.08,29.99,29.99,21200.0,26.9029,26.9837,26.9029,26.9029,21200.0
2013-06-11 11:15:00,29.99,30.02,29.97,29.97,6400.0,26.9029,26.9298,26.885,26.885,6400.0
2013-06-11 11:20:00,29.97,30.03,29.97,30.0,12500.0,26.885,26.9388,26.885,26.9119,12500.0
2013-06-11 11:25:00,30.0,30.08,30.0,30.08,3200.0,26.9119,26.9837,26.9119,26.9837,3200.0
2013-06-11 11:30:00,30.1,30.1,30.02,30.05,7600.0,27.0016,27.0016,26.9298,26.9567,7600.0
2013-06-11 11:35:00,30.02,30.02,29.97,29.99,4700.0,26.9298,26.9298,26.885,26.9029,4700.0
2013-06-11 11:40:00,29.99,30.02,29.96,29.99,6100.0,26.9029,26.9298,26.876,26.9029,6100.0
2013-06-11 11:45:00,30.01,30.05,30.01,30.02,6700.0,26.9209,26.9567,26.9209,26.9298,6700.0
2013-06-11 11:50:00,30.03,30.03,29.93,29.98,5500.0,26.9388,26.9388,26.8491,26.894,5500.0
2013-06-11 11:55:00,29.96,29.98,29.92,29.96,10300.0,26.876,26.894,26.8401,26.876,10300.0
2013-06-11 12:00:00,29.94,29.95,29.89,29.95,3900.0,26.8581,26.867,26.8132,26.867,3900.0
2013-06-11 12:05:00,29.98,29.99,29.9,29.9,3300.0,26.894,26.9029,26.8222,26.8222,3300.0
2013-06-11 12:10:00,29.92,30.04,29.91,30.01,6400.0,26.8401,26.9478,26.8312,26.9209,6400.0
2013-06-11 12:15:00,30.01,30.03,29.9,29.91,3700.0,26.9209,26.9388,26.8222,26.8312,3700.0
2013-06-11 12:20:00,29.92,29.97,29.92,29.94,2800.0,26.8401,26.885,26.8401,26.8581,2800.0
2013-06-11 12:25:00,29.95,30.02,29.9,30.02,15800.0,26.867,26.9298,26.8222,26.9298,15800.0
2013-06-11 12:30:00,30.03,30.05,30.01,30.04,4400.0,26.9388,26.9567,26.9209,26.9478,4400.0
2013-06-11 12:35:00,30.03,30.05,30.01,30.05,28000.0,26.9388,26.9567,26.9209,26.9567,28000.0
2013-06-11 12:40:00,30.04,30.1,30.04,30.08,2700.0,26.9478,27.0016,26.9478,26.9837,2700.0
2013-06-11 12:45:00,30.09,30.09,30.02,30.06,10700.0,26.9926,26.9926,26.9298,26.9657,10700.0
2013-06-11 12:50:00,30.05,30.05,30.03,30.04,12100.0,26.9567,26.9567,26.9388,26.9478,12100.0
2013-06-11 12:55:00,30.05,30.09,30.04,30.07,6200.0,26.9567,26.9926,26.9478,26.9747,6200.0
2013-06-11 13:00:00,30.07,30.1,30.06,30.08,4400.0,26.9747,27.0016,26.9657,26.9837,4400.0
2013-06-11 13:05:00,30.07,30.09,30.06,30.06,6900.0,26.9747,26.9926,26.9657,26.9657,6900.0
2013-06-11 13:10:00,30.06,30.08,30.02,30.02,20000.0,26.9657,26.9837,26.9298,26.9298,20000.0
2013-06-11 13:15:00,30.01,30.01,29.92,29.92,11700.0,26.9209,26.9209,26.8401,26.8401,11700.0
2013-06-11 13:20:00,29.93,29.94,29.87,29.87,4900.0,26.8491,26.8581,26.7953,26.7953,4900.0
2013-06-11 13:25:00,29.86,29.89,29.82,29.82,4100.0,26.7863,26.8132,26.7504,26.7504,4100.0
2013-06-11 13:30:00,29.82,29.88,29.77,29.84,50700.0,26.7504,26.8042,26.7056,26.7684,50700.0
2013-06-11 13:35:00,29.84,29.88,29.83,29.85,29800.0,26.7684,26.8042,26.7594,26.7773,29800.0
2013-06-11 13:40:00,29.87,29.89,29.78,29.88,28500.0,26.7953,26.8132,26.7145,26.8042,28500.0
2013-06-11 13:45:00,29.88,29.91,29.85,29.91,44900.0,26.8042,26.8312,26.7773,26.8312,44900.0
2013-06-11 13:50:00,29.91,30.05,29.91,30.01,48300.0,26.8312,26.9567,26.8312,26.9209,48300.0
2013-06-11 13:55:00,30.01,30.03,29.85,29.85,29100.0,26.9209,26.9388,26.7773,26.7773,29100.0
2013-06-11 14:00:00,29.83,29.86,29.8,29.86,7300.0,26.7594,26.7863,26.7325,26.7863,7300.0
2013-06-11 14:05:00,29.85,29.87,29.82,29.87,14700.0,26.7773,26.7953,26.7504,26.7953,14700.0
2013-06-11 14:10:00,29.87,29.87,29.83,29.86,9100.0,26.7953,26.7953,26.7594,26.7863,9100.0
2013-06-11 14:15:00,29.86,29.9,29.82,29.85,5000.0,26.7863,26.8222,26.7504,26.7773,5000.0
2013-06-11 14:20:00,29.85,29.86,29.83,29.83,2900.0,26.7773,26.7863,26.7594,26.7594,2900.0
2013-06-11 14:25:00,29.84,29.87,29.82,29.86,6700.0,26.7684,26.7953,26.7504,26.7863,6700.0
2013-06-11 14:30:00,29.87,29.91,29.84,29.86,4300.0,26.7953,26.8312,26.7684,26.7863,4300.0
2013-06-11 14:35:00,29.87,29.88,29.85,29.87,8000.0,26.7953,26.8042,26.7773,26.7953,8000.0
2013-06-11 14:40:00,29.86,29.88,29.85,29.86,6800.0,26.7863,26.8042,26.7773,26.7863,6800.0
2013-06-11 14:45:00,29.86,29.89,29.84,29.87,12200.0,26.7863,26.8132,26.7684,26.7953,12200.0
2013-06-11 14:50:00,29.87,29.9,29.84,29.86,11100.0,26.7953,26.8222,26.7684,26.7863,11100.0
2013-06-11 14:55:00,29.85,29.94,29.85,29.93,6500.0,26.7773,26.8581,26.7773,26.8491,6500.0
2013-06-11 15:00:00,29.95,29.98,29.91,29.93,7500.0,26.867,26.894,26.8312,26.8491,7500.0
2013-06-11 15:05:00,29.94,30.0,29.94,29.99,17100.0,26.8581,26.9119,26.8581,26.9029,17100.0
2013-06-11 15:10:00,29.99,30.02,29.98,30.0,15600.0,26.9029,26.9298,26.894,26.9119,15600.0
2013-06-11 15:15:00,30.01,30.03,29.98,30.02,13500.0,26.9209,26.9388,26.894,26.9298,13500.0
2013-06-11 15:20:00,30.02,30.04,29.99,30.04,19400.0,26.9298,26.9478,26.9029,26.9478,19400.0
2013-06-11 15:25:00,30.03,30.04,29.96,29.98,27700.0,26.9388,26.9478,26.876,26.894,27700.0
2013-06-11 15:30:00,29.98,29.99,29.88,29.91,24900.0,26.894,26.9029,26.8042,26.8312,24900.0
2013-06-11 15:35:00,29.91,29.95,29.88,29.9,6500.0,26.8312,26.867,26.8042,26.8222,6500.0
2013-06-11 15:40:00,29.89,29.9,29.84,29.86,71200.0,26.8132,26.8222,26.7684,26.7863,71200.0
2013-06-11 15:45:00,29.86,29.86,29.76,29.82,31600.0,26.7863,26.7863,26.6966,26.7504,31600.0
2013-06-11 15:50:00,29.8,29.8,29.73,29.74,36200.0,26.7325,26.7325,26.6697,26.6787,36200.0
2013-06-11 15:55:00,29.74,29.77,29.73,29.73,36000.0,26.6787,26.7056,26.6697,26.6697,36000.0
2013-06-12 09:30:00,29.94,29.94,29.82,29.86,11100.0,26.8581,26.8581,26.7504,26.7863,11100.0
2013-06-12 09:35:00,29.82,29.88,29.81,29.81,6100.0,26.7504,26.8042,26.7415,26.7415,6100.0
2013-06-12 09:40:00,29.83,29.88,29.77,29.84,7500.0,26.7594,26.8042,26.7056,26.7684,7500.0
2013-06-12 09:45:00,29.83,29.84,29.73,29.75,7500.0,26.7594,26.7684,26.6697,26.6876,7500.0
2013-06-12 09:50:00,29.73,29.75,29.69,29.72,8200.0,26.6697,26.6876,26.6338,26.6607,8200.0
2013-06-12 09:55:00,29.75,29.87,29.72,29.77,15300.0,26.6876,26.7953,26.6607,26.7056,15300.0
2013-06-12 10:00:00,29.76,29.78,29.68,29.71,10800.0,26.6966,26.7145,26.6248,26.6517,10800.0
2013-06-12 10:05:00,29.7,29.72,29.69,29.72,12100.0,26.6428,26.6607,26.6338,26.6607,12100.0
2013-06-12 10:10:00,29.7,29.71,29.6,29.71,16800.0,26.6428,26.6517,26.5531,26.6517,16800.0
2013-06-12 10:15:00,29.72,29.75,29.71,29.73,11000.0,26.6607,26.6876,26.6517,26.6697,11000.0
2013-06-12 10:20:00,29.75,29.81,29.74,29.8,7600.0,26.6876,26.7415,26.6787,26.7325,7600.0
2013-06-12 10:25:00,29.8,29.89,29.8,29.88,10000.0,26.7325,26.8132,26.7325,26.8042,10000.0
2013-06-12 10:30:00,29.88,29.95,29.85,29.95,10200.0,26.8042,26.867,26.7773,26.867,10200.0
2013-06-12 10:35:00,29.93,29.93,29.82,29.82,7600.0,26.8491,26.8491,26.7504,26.7504,7600.0
2013-06-12 10:40:00,29.83,29.85,29.76,29.82,6600.0,26.7594,26.7773,26.6966,26.7504,6600.0
2013-06-12 10:45:00,29.83,29.91,29.78,29.8,43200.0,26.7594,26.8312,26.7145,26.7325,43200.0
2013-06-12 10:50:00,29.79,29.83,29.77,29.79,21000.0,26.7235,26.7594,26.7056,26.7235,21000.0
2013-06-12 10:55:00,29.79,29.82,29.77,29.81,115400.0,26.7235,26.7504,26.7056,26.7415,115400.0
2013-06-12 11:00:00,29.81,29.83,29.76,29.81,24300.0,26.7415,26.7594,26.6966,26.7415,24300.0
2013-06-12 11:05:00,29.8,29.84,29.78,29.79,20000.0,26.7325,26.7684,26.7145,26.7235,20000.0
2013-06-12 11:10:00,29.79,29.79,29.72,29.73,10800.0,26.7235,26.7235,26.6607,26.6697,10800.0
2013-06-12 11:15:00,29.74,29.76,29.73,29.76,12800.0,26.6787,26.6966,26.6697,26.6966,12800.0
2013-06-12 11:20:00,29.77,29.8,29.77,29.77,23200.0,26.7056,26.7325,26.7056,26.7056,23200.0
2013-06-12 11:25:00,29.77,29.84,29.77,29.8,23600.0,26.7056,26.7684,26.7056,26.7325,23600.0
2013-06-12 11:30:00,29.8,29.81,29.77,29.77,9800.0,26.7325,26.7415,26.7056,26.7056,9800.0
2013-06-12 11:35:00,29.77,29.8,29.75,29.77,18900.0,26.7056,26.7325,26.6876,26.7056,18900.0
2013-06-12 11:40:00,29.76,29.76,29.66,29.67,6500.0,26.6966,26.6966,26.6069,26.6159,6500.0
2013-06-12 11:45:00,29.67,29.67,29.56,29.59,62500.0,26.6159,26.6159,26.5172,26.5441,62500.0
2013-06-12 11:50:00,29.61,29.61,29.55,29.58,8200.0,26.562,26.562,26.5082,26.5351,8200.0
2013-06-12 11:55:00,29.58,29.6,29.5,29.54,13600.0,26.5351,26.5531,26.4634,26.4992,13600.0
2013-06-12 12:00:00,29.54,29.55,29.48,29.54,73800.0,26.4992,26.5082,26.4454,26.4992,73800.0
2013-06-12 12:05:00,29.53,29.54,29.43,29.44,11700.0,26.4903,26.4992,26.4006,26.4095,11700.0
2013-06-12 12:10:00,29.43,29.44,29.38,29.43,41800.0,26.4006,26.4095,26.3557,26.4006,41800.0
2013-06-12 12:15:00,29.42,29.48,29.42,29.45,77000.0,26.3916,26.4454,26.3916,26.4185,77000.0
2013-06-12 12:20:00,29.43,29.43,29.38,29.41,37200.0,26.4006,26.4006,26.3557,26.3826,37200.0
2013-06-12 12:25:00,29.4,29.41,29.38,29.4,41000.0,26.3737,26.3826,26.3557,26.3737,41000.0
2013-06-12 12:30:00,29.41,29.43,29.36,29.36,231500.0,26.3826,26.4006,26.3378,26.3378,231500.0
2013-06-12 12:35:00,29.37,29.37,29.17,29.19,32400.0,26.3467,26.3467,26.1673,26.1853,32400.0
2013-06-12 12:40:00,29.21,29.3,29.2,29.3,65500.0,26.2032,26.2839,26.1942,26.2839,65500.0
2013-06-12 12:45:00,29.32,29.37,29.3,29.36,5900.0,26.3019,26.3467,26.2839,26.3378,5900.0
2013-06-12 12:50:00,29.37,29.45,29.37,29.45,6000.0,26.3467,26.4185,26.3467,26.4185,6000.0
2013-06-12 12:55:00,29.46,29.47,29.41,29.41,6800.0,26.4275,26.4364,26.3826,26.3826,6800.0
2013-06-12 13:00:00,29.42,29.42,29.35,29.35,4900.0,26.3916,26.3916,26.3288,26.3288,4900.0
2013-06-12 13:05:00,29.36,29.45,29.36,29.42,104700.0,26.3378,26.4185,26.3378,26.3916,104700.0
2013-06-12 13:10:00,29.43,29.43,29.38,29.42,2800.0,26.4006,26.4006,26.3557,26.3916,2800.0
2013-06-12 13:15:00,29.44,29.45,29.42,29.42,3400.0,26.4095,26.4185,26.3916,26.3916,3400.0
2013-06-12 13:20:00,29.41,29.41,29.35,29.35,3500.0,26.3826,26.3826,26.3288,26.3288,3500.0
2013-06-12 13:25:00,29.35,29.44,29.34,29.44,2100.0,26.3288,26.4095,26.3198,26.4095,2100.0
2013-06-12 13:30:00,29.43,29.46,29.43,29.44,5300.0,26.4006,26.4275,26.4006,26.4095,5300.0
2013-06-12 13:35:00,29.43,29.43,29.37,29.37,1900.0,26.4006,26.4006,26.3467,26.3467,1900.0
2013-06-12 13:40:00,29.36,29.37,29.34,29.37,6300.0,26.3378,26.3467,26.3198,26.3467,6300.0
2013-06-12 13:45:00,29.39,29.42,29.39,29.4,61800.0,26.3647,26.3916,26.3647,26.3737,61800.0
2013-06-12 13:50:00,29.41,29.41,29.37,29.4,5300.0,26.3826,26.3826,26.3467,26.3737,5300.0
2013-06-12 13:55:00,29.41,29.42,29.39,29.39,4600.0,26.3826,26.3916,26.3647,26.3647,4600.0
2013-06-12 14:00:00,29.4,29.4,29.34,29.35,11300.0,26.3737,26.3737,26.3198,26.3288,11300.0
2013-06-12 14:05:00,29.36,29.37,29.34,29.36,7300.0,26.3378,26.3467,26.3198,26.3378,7300.0
2013-06-12 14:10:00,29.37,29.37,29.28,29.31,22400.0,26.3467,26.3467,26.266,26.2929,22400.0
2013-06-12 14:15:00,29.31,29.33,29.28,29.33,20200.0,26.2929,26.3109,26.266,26.3109,20200.0
2013-06-12 14:20:00,29.33,29.39,29.33,29.34,15600.0,26.3109,26.3647,26.3109,26.3198,15600.0
2013-06-12 14:25:00,29.34,29.34,29.29,29.31,6700.0,26.3198,26.3198,26.275,26.2929,6700.0
2013-06-12 14:30:00,29.3,29.35,29.29,29.34,27400.0,26.2839,26.3288,26.275,26.3198,27400.0
2013-06-12 14:35:00,29.35,29.37,29.35,29.35,14600.0,26.3288,26.3467,26.3288,26.3288,14600.0
2013-06-12 14:40:00,29.35,29.4,29.35,29.37,19600.0,26.3288,26.3737,26.3288,26.3467,19600.0
2013-06-12 14:45:00,29.36,29.36,29.32,29.33,14300.0,26.3378,26.3378,26.3019,26.3109,14300.0
2013-06-12 14:50:00,29.33,29.38,29.31,29.38,23400.0,26.3109,26.3557,26.2929,26.3557,23400.0
2013-06-12 14:55:00,29.37,29.37,29.32,29.37,19200.0,26.3467,26.3467,26.3019,26.3467,19200.0
2013-06-12 15:00:00,29.36,29.41,29.35,29.41,80000.0,26.3378,26.3826,26.3288,26.3826,80000.0
2013-06-12 15:05:00,29.4,29.42,29.36,29.38,20800.0,26.3737,26.3916,26.3378,26.3557,20800.0
2013-06-12 15:10:00,29.38,29.41,29.34,29.4,21000.0,26.3557,26.3826,26.3198,26.3737,21000.0
2013-06-12 15:15:00,29.39,29.4,29.32,29.32,19100.0,26.3647,26.3737,26.3019,26.3019,19100.0
2013-06-12 15:20:00,29.32,29.32,29.29,29.3,57100.0,26.3019,26.3019,26.275,26.2839,57100.0
2013-06-12 15:25:00,29.3,29.33,29.3,29.32,23100.0,26.2839,26.3109,26.2839,26.3019,23100.0
2013-06-12 15:30:00,29.31,29.31,29.27,29.27,47300.0,26.2929,26.2929,26.257,26.257,47300.0
2013-06-12 15:35:00,29.27,29.29,29.21,29.21,128100.0,26.257,26.275,26.2032,26.2032,128100.0
2013-06-12 15:40:00,29.21,29.22,29.15,29.22,131400.0,26.2032,26.2122,26.1494,26.2122,131400.0
2013-06-12 15:45:00,29.22,29.31,29.21,29.3,55500.0,26.2122,26.2929,26.2032,26.2839,55500.0
2013-06-12 15:50:00,29.3,29.41,29.3,29.4,102200.0,26.2839,26.3826,26.2839,26.3737,102200.0
2013-06-12 15:55:00,29.4,29.42,29.4,29.41,74600.0,26.3737,26.3916,26.3737,26.3826,74600.0
2013-06-13 09:30:00,29.19,29.34,29.14,29.34,19900.0,26.1853,26.3198,26.1404,26.3198,19900.0
2013-06-13 09:35:00,29.33,29.34,29.26,29.3,19200.0,26.3109,26.3198,26.2481,26.2839,19200.0
2013-06-13 09:40:00,29.3,29.4,29.29,29.38,8700.0,26.2839,26.3737,26.275,26.3557,8700.0
2013-06-13 09:45:00,29.38,29.5,29.38,29.48,11400.0,26.3557,26.4634,26.3557,26.4454,11400.0
2013-06-13 09:50:00,29.48,29.56,29.42,29.56,10200.0,26.4454,26.5172,26.3916,26.5172,10200.0
2013-06-13 09:55:00,29.54,29.6,29.54,29.58,2300.0,26.4992,26.5531,26.4992,26.5351,2300.0
2013-06-13 10:00:00,29.54,29.67,29.53,29.67,6200.0,26.4992,26.6159,26.4903,26.6159,6200.0
2013-06-13 10:05:00,29.67,29.67,29.51,29.53,8100.0,26.6159,26.6159,26.4723,26.4903,8100.0
2013-06-13 10:10:00,29.5,29.52,29.41,29.41,5700.0,26.4634,26.4813,26.3826,26.3826,5700.0
2013-06-13 10:15:00,29.41,29.57,29.4,29.57,8900.0,26.3826,26.5262,26.3737,26.5262,8900.0
2013-06-13 10:20:00,29.56,29.56,29.46,29.48,1800.0,26.5172,26.5172,26.4275,26.4454,1800.0
2013-06-13 10:25:00,29.46,29.46,29.4,29.42,2800.0,26.4275,26.4275,26.3737,26.3916,2800.0
2013-06-13 10:30:00,29.42,29.55,29.42,29.54,4600.0,26.3916,26.5082,26.3916,26.4992,4600.0
2013-06-13 10:35:00,29.54,29.54,29.53,29.54,2800.0,26.4992,26.4992,26.4903,26.4992,2800.0
2013-06-13 10:40:00,29.53,29.56,29.52,29.56,3000.0,26.4903,26.5172,26.4813,26.5172,3000.0
2013-06-13 10:45:00,29.55,29.7,29.55,29.7,62400.0,26.5082,26.6428,26.5082,26.6428,62400.0
2013-06-13 10:50:00,29.68,29.91,29.68,29.89,55700.0,26.6248,26.8312,26.6248,26.8132,55700.0
2013-06-13 10:55:00,29.86,29.86,29.71,29.71,6600.0,26.7863,26.7863,26.6517,26.6517,6600.0
2013-06-13 11:00:00,29.71,29.78,29.71,29.73,6600.0,26.6517,26.7145,26.6517,26.6697,6600.0
2013-06-13 11:05:00,29.71,29.74,29.7,29.71,14300.0,26.6517,26.6787,26.6428,26.6517,14300.0
2013-06-13 11:10:00,29.72,29.77,29.71,29.77,9100.0,26.6607,26.7056,26.6517,26.7056,9100.0
2013-06-13 11:15:00,29.77,29.77,29.75,29.75,2900.0,26.7056,26.7056,26.6876,26.6876,2900.0
2013-06-13 11:20:00,29.75,29.76,29.75,29.75,2600.0,26.6876,26.6966,26.6876,26.6876,2600.0
2013-06-13 11:25:00,29.75,29.77,29.75,29.76,19300.0,26.6876,26.7056,26.6876,26.6966,19300.0
2013-06-13 11:30:00,29.75,29.79,29.75,29.76,17600.0,26.6876,26.7235,26.6876,26.6966,17600.0
2013-06-13 11:35:00,29.76,29.76,29.7,29.74,16700.0,26.6966,26.6966,26.6428,26.6787,16700.0
2013-06-13 11:40:00,29.74,29.78,29.74,29.77,14900.0,26.6787,26.7145,26.6787,26.7056,14900.0
2013-06-13 11:45:00,29.76,29.77,29.71,29.74,8300.0,26.6966,26.7056,26.6517,26.6787,8300.0
2013-06-13 11:50:00,29.73,29.76,29.72,29.75,19600.0,26.6697,26.6966,26.6607,26.6876,19600.0
2013-06-13 11:55:00,29.75,29.78,29.75,29.77,7900.0,26.6876,26.7145,26.6876,26.7056,7900.0
2013-06-13 12:00:00,29.77,29.78,29.74,29.75,7600.0,26.7056,26.7145,26.6787,26.6876,7600.0
2013-06-13 12:05:00,29.74,29.76,29.73,29.75,6300.0,26.6787,26.6966,26.6697,26.6876,6300.0
2013-06-13 12:10:00,29.74,29.75,29.72,29.75,6800.0,26.6787,26.6876,26.6607,26.6876,6800.0
2013-06-13 12:15:00,29.75,29.79,29.75,29.79,2300.0,26.6876,26.7235,26.6876,26.7235,2300.0
2013-06-13 12:20:00,29.79,29.81,29.79,29.8,3800.0,26.7235,26.7415,26.7235,26.7325,3800.0
2013-06-13 12:25:00,29.8,29.8,29.78,29.78,4300.0,26.7325,26.7325,26.7145,26.7145,4300.0
2013-06-13 12:30:00,29.79,29.84,29.79,29.82,4400.0,26.7235,26.7684,26.7235,26.7504,4400.0
2013-06-13 12:35:00,29.84,29.9,29.84,29.87,13100.0,26.7684,26.8222,26.7684,26.7953,13100.0
2013-06-13 12:40:00,29.87,29.88,29.86,29.86,800.0,26.7953,26.8042,26.7863,26.7863,800.0
2013-06-13 12:45:00,29.87,29.87,29.86,29.87,2700.0,26.7953,26.7953,26.7863,26.7953,2700.0
2013-06-13 12:50:00,29.87,29.93,29.87,29.93,10800.0,26.7953,26.8491,26.7953,26.8491,10800.0
2013-06-13 12:55:00,29.93,30.01,29.92,30.01,16200.0,26.8491,26.9209,26.8401,26.9209,16200.0
2013-06-13 13:00:00,30.0,30.02,29.98,30.0,13600.0,26.9119,26.9298,26.894,26.9119,13600.0
2013-06-13 13:05:00,29.99,30.0,29.96,30.0,8000.0,26.9029,26.9119,26.876,26.9119,8000.0
2013-06-13 13:10:00,30.0,30.02,29.99,30.01,5100.0,26.9119,26.9298,26.9029,26.9209,5100.0
2013-06-13 13:15:00,30.01,30.03,30.01,30.02,8900.0,26.9209,26.9388,26.9209,26.9298,8900.0
2013-06-13 13:20:00,30.02,30.03,30.01,30.03,4900.0,26.9298,26.9388,26.9209,26.9388,4900.0
2013-06-13 13:25:00,30.03,30.07,30.02,30.05,12400.0,26.9388,26.9747,26.9298,26.9567,12400.0
2013-06-13 13:30:00,30.05,30.06,30.02,30.06,11100.0,26.9567,26.9657,26.9298,26.9657,11100.0
2013-06-13 13:35:00,30.06,30.06,30.03,30.04,2000.0,26.9657,26.9657,26.9388,26.9478,2000.0
2013-06-13 13:40:00,30.03,30.06,30.03,30.05,9800.0,26.9388,26.9657,26.9388,26.9567,9800.0
2013-06-13 13:45:00,30.05,30.1,30.04,30.1,8900.0,26.9567,27.0016,26.9478,27.0016,8900.0
2013-06-13 13:50:00,30.1,30.13,30.09,30.11,5700.0,27.0016,27.0285,26.9926,27.0106,5700.0
2013-06-13 13:55:00,30.11,30.13,30.1,30.1,4500.0,27.0106,27.0285,27.0016,27.0016,4500.0
2013-06-13 14:00:00,30.11,30.21,30.11,30.2,52100.0,27.0106,27.1003,27.0106,27.0913,52100.0
2013-06-13 14:05:00,30.21,30.21,30.17,30.19,9900.0,27.1003,27.1003,27.0644,27.0823,9900.0
2013-06-13 14:10:00,30.18,30.21,30.14,30.21,18100.0,27.0734,27.1003,27.0375,27.1003,18100.0
2013-06-13 14:15:00,30.2,30.25,30.2,30.24,8100.0,27.0913,27.1362,27.0913,27.1272,8100.0
2013-06-13 14:20:00,30.24,30.28,30.24,30.24,7100.0,27.1272,27.1631,27.1272,27.1272,7100.0
2013-06-13 14:25:00,30.25,30.3,30.22,30.22,8800.0,27.1362,27.181,27.1092,27.1092,8800.0
2013-06-13 14:30:00,30.22,30.25,30.21,30.24,4300.0,27.1092,27.1362,27.1003,27.1272,4300.0
2013-06-13 14:35:00,30.24,30.25,30.23,30.24,11600.0,27.1272,27.1362,27.1182,27.1272,11600.0
2013-06-13 14:40:00,30.23,30.25,30.19,30.19,6100.0,27.1182,27.1362,27.0823,27.0823,6100.0
2013-06-13 14:45:00,30.19,30.2,30.15,30.15,7700.0,27.0823,27.0913,27.0465,27.0465,7700.0
2013-06-13 14:50:00,30.14,30.17,30.13,30.16,12600.0,27.0375,27.0644,27.0285,27.0554,12600.0
2013-06-13 14:55:00,30.16,30.23,30.16,30.22,5700.0,27.0554,27.1182,27.0554,27.1092,5700.0
2013-06-13 15:00:00,30.22,30.23,30.2,30.22,11100.0,27.1092,27.1182,27.0913,27.1092,11100.0
2013-06-13 15:05:00,30.23,30.28,30.22,30.27,15700.0,27.1182,27.1631,27.1092,27.1541,15700.0
2013-06-13 15:10:00,30.27,30.27,30.2,30.24,7800.0,27.1541,27.1541,27.0913,27.1272,7800.0
2013-06-13 15:15:00,30.25,30.27,30.2,30.2,7600.0,27.1362,27.1541,27.0913,27.0913,7600.0
2013-06-13 15:20:00,30.19,30.23,30.17,30.23,9600.0,27.0823,27.1182,27.0644,27.1182,9600.0
2013-06-13 15:25:00,30.23,30.27,30.22,30.27,17400.0,27.1182,27.1541,27.1092,27.1541,17400.0
2013-06-13 15:30:00,30.26,30.27,30.25,30.27,11300.0,27.1451,27.1541,27.1362,27.1541,11300.0
2013-06-13 15:35:00,30.26,30.28,30.25,30.26,16600.0,27.1451,27.1631,27.1362,27.1451,16600.0
2013-06-13 15:40:00,30.27,30.32,30.26,30.32,83700.0,27.1541,27.199,27.1451,27.199,83700.0
2013-06-13 15:45:00,30.32,30.33,30.3,30.3,63500.0,27.199,27.2079,27.181,27.181,63500.0
2013-06-13 15:50:00,30.29,30.3,30.24,30.26,80700.0,27.172,27.181,27.1272,27.1451,80700.0
2013-06-13 15:55:00,30.26,30.36,30.26,30.31,129500.0,27.1451,27.2348,27.1451,27.19,129500.0
2013-06-14 09:30:00,30.17,30.69,30.07,30.46,11300.0,27.0644,27.5309,26.9747,27.3245,11300.0
2013-06-14 09:35:00,30.46,30.46,30.16,30.16,57700.0,27.3245,27.3245,27.0554,27.0554,57700.0
2013-06-14 09:40:00,30.14,30.16,30.09,30.14,3500.0,27.0375,27.0554,26.9926,27.0375,3500.0
2013-06-14 09:45:00,30.16,30.39,30.15,30.39,7700.0,27.0554,27.2617,27.0465,27.2617,7700.0
2013-06-14 09:50:00,30.38,30.41,30.25,30.26,35400.0,27.2528,27.2797,27.1362,27.1451,35400.0
2013-06-14 09:55:00,30.25,30.46,30.24,30.46,5000.0,27.1362,27.3245,27.1272,27.3245,5000.0
2013-06-14 10:00:00,30.46,30.46,30.3,30.38,3900.0,27.3245,27.3245,27.181,27.2528,3900.0
2013-06-14 10:05:00,30.38,30.45,30.38,30.42,3300.0,27.2528,27.3156,27.2528,27.2887,3300.0
2013-06-14 10:10:00,30.41,30.41,30.37,30.39,6800.0,27.2797,27.2797,27.2438,27.2617,6800.0
2013-06-14 10:15:00,30.39,30.48,30.39,30.47,5400.0,27.2617,27.3425,27.2617,27.3335,5400.0
2013-06-14 10:20:00,30.47,30.47,30.4,30.4,31500.0,27.3335,27.3335,27.2707,27.2707,31500.0
2013-06-14 10:25:00,30.41,30.43,30.36,30.43,42100.0,27.2797,27.2976,27.2348,27.2976,42100.0
2013-06-14 10:30:00,30.43,30.46,30.42,30.44,6100.0,27.2976,27.3245,27.2887,27.3066,6100.0
2013-06-14 10:35:00,30.44,30.45,30.36,30.4,18700.0,27.3066,27.3156,27.2348,27.2707,18700.0
2013-06-14 10:40:00,30.4,30.47,30.4,30.47,76200.0,27.2707,27.3335,27.2707,27.3335,76200.0
2013-06-14 10:45:00,30.48,30.48,30.4,30.45,19600.0,27.3425,27.3425,27.2707,27.3156,19600.0
2013-06-14 10:50:00,30.44,30.49,30.4,30.49,85600.0,27.3066,27.3515,27.2707,27.3515,85600.0
2013-06-14 10:55:00,30.48,30.49,30.4,30.41,9800.0,27.3425,27.3515,27.2707,27.2797,9800.0
2013-06-14 11:00:00,30.4,30.49,30.39,30.45,128600.0,27.2707,27.3515,27.2617,27.3156,128600.0
2013-06-14 11:05:00,30.44,30.47,30.42,30.44,8900.0,27.3066,27.3335,27.2887,27.3066,8900.0
2013-06-14 11:10:00,30.44,30.5,30.44,30.46,15200.0,27.3066,27.3604,27.3066,27.3245,15200.0
2013-06-14 11:15:00,30.47,30.47,30.42,30.44,37900.0,27.3335,27.3335,27.2887,27.3066,37900.0
2013-06-14 11:20:00,30.44,30.5,30.44,30.5,13200.0,27.3066,27.3604,27.3066,27.3604,13200.0
2013-06-14 11:25:00,30.51,30.54,30.48,30.51,4000.0,27.3694,27.3963,27.3425,27.3694,4000.0
2013-06-14 11:30:00,30.52,30.52,30.45,30.49,17100.0,27.3784,27.3784,27.3156,27.3515,17100.0
2013-06-14 11:35:00,30.49,30.5,30.46,30.46,15600.0,27.3515,27.3604,27.3245,27.3245,15600.0
2013-06-14 11:40:00,30.46,30.5,30.44,30.5,30800.0,27.3245,27.3604,27.3066,27.3604,30800.0
2013-06-14 11:45:00,30.5,30.55,30.48,30.49,5400.0,27.3604,27.4053,27.3425,27.3515,5400.0
2013-06-14 11:50:00,30.45,30.47,30.44,30.47,5000.0,27.3156,27.3335,27.3066,27.3335,5000.0
2013-06-14 11:55:00,30.47,30.49,30.47,30.49,5600.0,27.3335,27.3515,27.3335,27.3515,5600.0
2013-06-14 12:00:00,30.49,30.49,30.46,30.49,4700.0,27.3515,27.3515,27.3245,27.3515,4700.0
2013-06-14 12:05:00,30.49,30.55,30.47,30.55,24700.0,27.3515,27.4053,27.3335,27.4053,24700.0
2013-06-14 12:10:00,30.53,30.55,30.5,30.54,18000.0,27.3873,27.4053,27.3604,27.3963,18000.0
2013-06-14 12:15:00,30.53,30.61,30.52,30.61,7400.0,27.3873,27.4591,27.3784,27.4591,7400.0
2013-06-14 12:20:00,30.61,30.61,30.56,30.56,11400.0,27.4591,27.4591,27.4142,27.4142,11400.0
2013-06-14 12:25:00,30.58,30.65,30.56,30.63,9000.0,27.4322,27.495,27.4142,27.477,9000.0
2013-06-14 12:30:00,30.63,30.65,30.61,30.63,4200.0,27.477,27.495,27.4591,27.477,4200.0
2013-06-14 12:35:00,30.62,30.65,30.59,30.65,3400.0,27.4681,27.495,27.4412,27.495,3400.0
2013-06-14 12:40:00,30.64,30.65,30.61,30.65,3700.0,27.486,27.495,27.4591,27.495,3700.0
2013-06-14 12:45:00,30.65,30.66,30.61,30.65,12900.0,27.495,27.504,27.4591,27.495,12900.0
2013-06-14 12:50:00,30.65,30.69,30.65,30.66,5600.0,27.495,27.5309,27.495,27.504,5600.0
2013-06-14 12:55:00,30.64,30.66,30.6,30.65,47400.0,27.486,27.504,27.4501,27.495,47400.0
2013-06-14 13:00:00,30.64,30.65,30.56,30.57,12700.0,27.486,27.495,27.4142,27.4232,12700.0
2013-06-14 13:05:00,30.56,30.65,30.56,30.61,18500.0,27.4142,27.495,27.4142,27.4591,18500.0
2013-06-14 13:10:00,30.62,30.62,30.55,30.55,8000.0,27.4681,27.4681,27.4053,27.4053,8000.0
2013-06-14 13:15:00,30.56,30.56,30.49,30.51,8200.0,27.4142,27.4142,27.3515,27.3694,8200.0
2013-06-14 13:20:00,30.5,30.51,30.5,30.5,8600.0,27.3604,27.3694,27.3604,27.3604,8600.0
2013-06-14 13:25:00,30.5,30.53,30.5,30.53,20400.0,27.3604,27.3873,27.3604,27.3873,20400.0
2013-06-14 13:30:00,30.52,30.59,30.52,30.58,35800.0,27.3784,27.4412,27.3784,27.4322,35800.0
2013-06-14 13:35:00,30.58,30.62,30.54,30.56,11500.0,27.4322,27.4681,27.3963,27.4142,11500.0
2013-06-14 13:40:00,30.58,30.58,30.56,30.56,3000.0,27.4322,27.4322,27.4142,27.4142,3000.0
2013-06-14 13:45:00,30.56,30.6,30.55,30.58,5200.0,27.4142,27.4501,27.4053,27.4322,5200.0
2013-06-14 13:50:00,30.58,30.6,30.54,30.56,26700.0,27.4322,27.4501,27.3963,27.4142,26700.0
2013-06-14 13:55:00,30.55,30.6,30.54,30.58,12300.0,27.4053,27.4501,27.3963,27.4322,12300.0
2013-06-14 14:00:00,30.58,30.59,30.51,30.55,50200.0,27.4322,27.4412,27.3694,27.4053,50200.0
2013-06-14 14:05:00,30.55,30.62,30.55,30.61,25700.0,27.4053,27.4681,27.4053,27.4591,25700.0
2013-06-14 14:10:00,30.61,30.68,30.58,30.67,531900.0,27.4591,27.5219,27.4322,27.5129,531900.0
2013-06-14 14:15:00,30.68,30.71,30.63,30.63,26800.0,27.5219,27.5488,27.477,27.477,26800.0
2013-06-14 14:20:00,30.64,30.67,30.64,30.65,15500.0,27.486,27.5129,27.486,27.495,15500.0
2013-06-14 14:25:00,30.66,30.67,30.64,30.65,12100.0,27.504,27.5129,27.486,27.495,12100.0
2013-06-14 14:30:00,30.63,30.64,30.6,30.64,9600.0,27.477,27.486,27.4501,27.486,9600.0
2013-06-14 14:35:00,30.63,30.67,30.63,30.67,6000.0,27.477,27.5129,27.477,27.5129,6000.0
2013-06-14 14:40:00,30.67,30.67,30.62,30.62,9500.0,27.5129,27.5129,27.4681,27.4681,9500.0
2013-06-14 14:45:00,30.62,30.66,30.62,30.65,7600.0,27.4681,27.504,27.4681,27.495,7600.0
2013-06-14 14:50:00,30.66,30.67,30.65,30.65,3300.0,27.504,27.5129,27.495,27.495,3300.0
2013-06-14 14:55:00,30.64,30.64,30.59,30.63,16500.0,27.486,27.486,27.4412,27.477,16500.0
2013-06-14 15:00:00,30.63,30.65,30.62,30.65,13200.0,27.477,27.495,27.4681,27.495,13200.0
2013-06-14 15:05:00,30.65,30.65,30.6,30.6,24300.0,27.495,27.495,27.4501,27.4501,24300.0
2013-06-14 15:10:00,30.6,30.67,30.58,30.67,57100.0,27.4501,27.5129,27.4322,27.5129,57100.0
2013-06-14 15:15:00,30.67,30.67,30.63,30.64,10800.0,27.5129,27.5129,27.477,27.486,10800.0
2013-06-14 15:20:00,30.64,30.67,30.63,30.63,14400.0,27.486,27.5129,27.477,27.477,14400.0
2013-06-14 15:25:00,30.62,30.64,30.6,30.6,14300.0,27.4681,27.486,27.4501,27.4501,14300.0
2013-06-14 15:30:00,30.6,30.66,30.6,30.63,32300.0,27.4501,27.504,27.4501,27.477,32300.0
2013-06-14 15:35:00,30.63,30.67,30.63,30.66,21600.0,27.477,27.5129,27.477,27.504,21600.0
2013-06-14 15:40:00,30.65,30.66,30.6,30.61,22300.0,27.495,27.504,27.4501,27.4591,22300.0
2013-06-14 15:45:00,30.6,30.67,30.6,30.67,54000.0,27.4501,27.5129,27.4501,27.5129,54000.0
2013-06-14 15:50:00,30.66,30.67,30.6,30.6,50200.0,27.504,27.5129,27.4501,27.4501,50200.0
2013-06-14 15:55:00,30.61,30.62,30.6,30.61,119800.0,27.4591,27.4681,27.4501,27.4591,119800.0
2013-06-17 09:30:00,30.99,30.99,30.89,30.93,11700.0,27.8,27.8,27.7103,27.7462,11700.0
2013-06-17 09:35:00,30.91,31.0,30.91,30.99,8600.0,27.7282,27.809,27.7282,27.8,8600.0
2013-06-17 09:40:00,31.01,31.04,30.87,30.98,28300.0,27.8179,27.8448,27.6923,27.791,28300.0
2013-06-17 09:45:00,31.01,31.18,30.99,30.99,16900.0,27.8179,27.9704,27.8,27.8,16900.0
2013-06-17 09:50:00,30.99,31.01,30.98,30.98,13600.0,27.8,27.8179,27.791,27.791,13600.0
2013-06-17 09:55:00,30.98,31.07,30.98,31.03,15000.0,27.791,27.8717,27.791,27.8359,15000.0
2013-06-17 10:00:00,31.03,31.19,31.03,31.05,31200.0,27.8359,27.9794,27.8359,27.8538,31200.0
2013-06-17 10:05:00,31.05,31.24,31.04,31.24,27600.0,27.8538,28.0243,27.8448,28.0243,27600.0
2013-06-17 10:10:00,31.25,31.25,31.16,31.18,11700.0,28.0332,28.0332,27.9525,27.9704,11700.0
2013-06-17 10:15:00,31.18,31.23,31.12,31.19,21100.0,27.9704,28.0153,27.9166,27.9794,21100.0
2013-06-17 10:20:00,31.18,31.21,31.18,31.18,22100.0,27.9704,27.9973,27.9704,27.9704,22100.0
2013-06-17 10:25:00,31.14,31.18,31.1,31.16,52800.0,27.9345,27.9704,27.8987,27.9525,52800.0
2013-06-17 10:30:00,31.17,31.19,31.15,31.18,14100.0,27.9615,27.9794,27.9435,27.9704,14100.0
2013-06-17 10:35:00,31.18,31.18,31.09,31.09,11400.0,27.9704,27.9704,27.8897,27.8897,11400.0
2013-06-17 10:40:00,31.1,31.12,31.07,31.1,14000.0,27.8987,27.9166,27.8717,27.8987,14000.0
2013-06-17 10:45:00,31.1,31.18,31.05,31.18,15600.0,27.8987,27.9704,27.8538,27.9704,15600.0
2013-06-17 10:50:00,31.16,31.17,31.12,31.14,9500.0,27.9525,27.9615,27.9166,27.9345,9500.0
2013-06-17 10:55:00,31.14,31.18,31.14,31.15,6600.0,27.9345,27.9704,27.9345,27.9435,6600.0
2013-06-17 11:00:00,31.15,31.17,31.12,31.12,19400.0,27.9435,27.9615,27.9166,27.9166,19400.0
2013-06-17 11:05:00,31.13,31.13,31.1,31.12,23300.0,27.9256,27.9256,27.8987,27.9166,23300.0
2013-06-17 11:10:00,31.12,31.18,31.12,31.18,96800.0,27.9166,27.9704,27.9166,27.9704,96800.0
2013-06-17 11:15:00,31.19,31.25,31.18,31.2,11400.0,27.9794,28.0332,27.9704,27.9884,11400.0
2013-06-17 11:20:00,31.2,31.25,31.19,31.25,9200.0,27.9884,28.0332,27.9794,28.0332,9200.0
2013-06-17 11:25:00,31.25,31.26,31.23,31.23,6800.0,28.0332,28.0422,28.0153,28.0153,6800.0
2013-06-17 11:30:00,31.23,31.28,31.23,31.28,18800.0,28.0153,28.0601,28.0153,28.0601,18800.0
2013-06-17 11:35:00,31.27,31.31,31.24,31.31,75700.0,28.0512,28.087,28.0243,28.087,75700.0
2013-06-17 11:40:00,31.3,31.36,31.3,31.31,15300.0,28.0781,28.1319,28.0781,28.087,15300.0
2013-06-17 11:45:00,31.31,31.31,31.25,31.27,19100.0,28.087,28.087,28.0332,28.0512,19100.0
2013-06-17 11:50:00,31.27,31.3,31.26,31.28,13100.0,28.0512,28.0781,28.0422,28.0601,13100.0
2013-06-17 11:55:00,31.27,31.28,31.25,31.26,4900.0,28.0512,28.0601,28.0332,28.0422,4900.0
2013-06-17 12:00:00,31.26,31.29,31.25,31.28,5900.0,28.0422,28.0691,28.0332,28.0601,5900.0
2013-06-17 12:05:00,31.27,31.29,31.25,31.26,19000.0,28.0512,28.0691,28.0332,28.0422,19000.0
2013-06-17 12:10:00,31.26,31.29,31.26,31.29,7900.0,28.0422,28.0691,28.0422,28.0691,7900.0
2013-06-17 12:15:00,31.29,31.34,31.28,31.3,17800.0,28.0691,28.114,28.0601,28.0781,17800.0
2013-06-17 12:20:00,31.32,31.32,31.29,31.29,4000.0,28.096,28.096,28.0691,28.0691,4000.0
2013-06-17 12:25:00,31.29,31.3,31.25,31.27,24400.0,28.0691,28.0781,28.0332,28.0512,24400.0
2013-06-17 12:30:00,31.26,31.33,31.26,31.33,2600.0,28.0422,28.105,28.0422,28.105,2600.0
2013-06-17 12:35:00,31.32,31.32,31.29,31.3,6100.0,28.096,28.096,28.0691,28.0781,6100.0
2013-06-17 12:40:00,31.3,31.31,31.29,31.31,3200.0,28.0781,28.087,28.0691,28.087,3200.0
2013-06-17 12:45:00,31.3,31.31,31.3,31.3,1100.0,28.0781,28.087,28.0781,28.0781,1100.0
2013-06-17 12:50:00,31.31,31.31,31.26,31.26,10600.0,28.087,28.087,28.0422,28.0422,10600.0
2013-06-17 12:55:00,31.25,31.26,31.25,31.26,11300.0,28.0332,28.0422,28.0332,28.0422,11300.0
2013-06-17 13:00:00,31.26,31.29,31.26,31.28,3200.0,28.0422,28.0691,28.0422,28.0601,3200.0
2013-06-17 13:05:00,31.27,31.28,31.25,31.26,6000.0,28.0512,28.0601,28.0332,28.0422,6000.0
2013-06-17 13:10:00,31.26,31.31,31.25,31.28,13500.0,28.0422,28.087,28.0332,28.0601,13500.0
2013-06-17 13:15:00,31.25,31.28,31.25,31.28,6100.0,28.0332,28.0601,28.0332,28.0601,6100.0
2013-06-17 13:20:00,31.28,31.31,31.27,31.3,5000.0,28.0601,28.087,28.0512,28.0781,5000.0
2013-06-17 13:25:00,31.29,31.29,31.26,31.27,4400.0,28.0691,28.0691,28.0422,28.0512,4400.0
2013-06-17 13:30:00,31.26,31.27,31.25,31.27,16500.0,28.0422,28.0512,28.0332,28.0512,16500.0
2013-06-17 13:35:00,31.28,31.28,31.26,31.26,10400.0,28.0601,28.0601,28.0422,28.0422,10400.0
2013-06-17 13:40:00,31.25,31.32,31.25,31.31,14100.0,28.0332,28.096,28.0332,28.087,14100.0
2013-06-17 13:45:00,31.3,31.31,31.3,31.31,3500.0,28.0781,28.087,28.0781,28.087,3500.0
2013-06-17 13:50:00,31.3,31.33,31.29,31.3,6900.0,28.0781,28.105,28.0691,28.0781,6900.0
2013-06-17 13:55:00,31.29,31.3,31.27,31.3,7400.0,28.0691,28.0781,28.0512,28.0781,7400.0
2013-06-17 14:00:00,31.3,31.36,31.3,31.36,50200.0,28.0781,28.1319,28.0781,28.1319,50200.0
2013-06-17 14:05:00,31.35,31.36,31.27,31.29,48600.0,28.1229,28.1319,28.0512,28.0691,48600.0
2013-06-17 14:10:00,31.29,31.31,31.21,31.29,13300.0,28.0691,28.087,27.9973,28.0691,13300.0
2013-06-17 14:15:00,31.29,31.3,31.27,31.3,8300.0,28.0691,28.0781,28.0512,28.0781,8300.0
2013-06-17 14:20:00,31.3,31.33,31.29,31.3,13700.0,28.0781,28.105,28.0691,28.0781,13700.0
2013-06-17 14:25:00,31.3,31.31,31.23,31.3,76600.0,28.0781,28.087,28.0153,28.0781,76600.0
2013-06-17 14:30:00,31.3,31.32,31.26,31.31,7700.0,28.0781,28.096,28.0422,28.087,7700.0
2013-06-17 14:35:00,31.31,31.32,31.25,31.25,9300.0,28.087,28.096,28.0332,28.0332,9300.0
2013-06-17 14:40:00,31.25,31.3,31.25,31.28,10900.0,28.0332,28.0781,28.0332,28.0601,10900.0
2013-06-17 14:45:00,31.27,31.27,31.1,31.12,19400.0,28.0512,28.0512,27.8987,27.9166,19400.0
2013-06-17 14:50:00,31.11,31.19,31.1,31.17,58000.0,27.9076,27.9794,27.8987,27.9615,58000.0
2013-06-17 14:55:00,31.17,31.19,31.15,31.15,54100.0,27.9615,27.9794,27.9435,27.9435,54100.0
2013-06-17 15:00:00,31.16,31.24,31.14,31.23,123400.0,27.9525,28.0243,27.9345,28.0153,123400.0
2013-06-17 15:05:00,31.23,31.29,31.2,31.29,19600.0,28.0153,28.0691,27.9884,28.0691,19600.0
2013-06-17 15:10:00,31.29,31.29,31.2,31.22,13100.0,28.0691,28.0691,27.9884,28.0063,13100.0
2013-06-17 15:15:00,31.22,31.22,31.19,31.19,21100.0,28.0063,28.0063,27.9794,27.9794,21100.0
2013-06-17 15:20:00,31.19,31.2,31.13,31.2,22700.0,27.9794,27.9884,27.9256,27.9884,22700.0
2013-06-17 15:25:00,31.2,31.22,31.15,31.16,14000.0,27.9884,28.0063,27.9435,27.9525,14000.0
2013-06-17 15:30:00,31.17,31.23,31.17,31.23,116600.0,27.9615,28.0153,27.9615,28.0153,116600.0
2013-06-17 15:35:00,31.24,31.29,31.24,31.28,34100.0,28.0243,28.0691,28.0243,28.0601,34100.0
2013-06-17 15:40:00,31.28,31.29,31.24,31.25,13800.0,28.0601,28.0691,28.0243,28.0332,13800.0
2013-06-17 15:45:00,31.25,31.27,31.21,31.26,25400.0,28.0332,28.0512,27.9973,28.0422,25400.0
2013-06-17 15:50:00,31.25,31.25,31.17,31.19,37100.0,28.0332,28.0332,27.9615,27.9794,37100.0
2013-06-17 15:55:00,31.19,31.25,31.18,31.23,234300.0,27.9794,28.0332,27.9704,28.0153,234300.0
2013-06-18 09:30:00,31.52,31.52,31.28,31.38,35300.0,28.2754,28.2754,28.0601,28.1498,35300.0
2013-06-18 09:35:00,31.37,31.5,31.34,31.49,4500.0,28.1409,28.2575,28.114,28.2485,4500.0
2013-06-18 09:40:00,31.49,31.51,31.4,31.43,35800.0,28.2485,28.2665,28.1678,28.1947,35800.0
2013-06-18 09:45:00,31.42,31.45,31.37,31.38,146200.0,28.1857,28.2126,28.1409,28.1498,146200.0
2013-06-18 09:50:00,31.39,31.41,31.35,31.37,18700.0,28.1588,28.1768,28.1229,28.1409,18700.0
2013-06-18 09:55:00,31.38,31.41,31.37,31.38,26200.0,28.1498,28.1768,28.1409,28.1498,26200.0
2013-06-18 10:00:00,31.37,31.43,31.37,31.42,97800.0,28.1409,28.1947,28.1409,28.1857,97800.0
2013-06-18 10:05:00,31.44,31.46,31.42,31.45,8600.0,28.2037,28.2216,28.1857,28.2126,8600.0
2013-06-18 10:10:00,31.45,31.56,31.45,31.56,21300.0,28.2126,28.3113,28.2126,28.3113,21300.0
2013-06-18 10:15:00,31.58,31.66,31.55,31.57,52400.0,28.3293,28.401,28.3023,28.3203,52400.0
2013-06-18 10:20:00,31.56,31.57,31.49,31.53,12900.0,28.3113,28.3203,28.2485,28.2844,12900.0
2013-06-18 10:25:00,31.53,31.56,31.52,31.56,7600.0,28.2844,28.3113,28.2754,28.3113,7600.0
2013-06-18 10:30:00,31.54,31.67,31.53,31.65,17300.0,28.2934,28.41,28.2844,28.392,17300.0
2013-06-18 10:35:00,31.67,31.69,31.64,31.69,10800.0,28.41,28.4279,28.3831,28.4279,10800.0
2013-06-18 10:40:00,31.69,31.72,31.68,31.72,14100.0,28.4279,28.4548,28.419,28.4548,14100.0
2013-06-18 10:45:00,31.72,31.75,31.72,31.72,6900.0,28.4548,28.4818,28.4548,28.4548,6900.0
2013-06-18 10:50:00,31.72,31.73,31.71,31.73,7800.0,28.4548,28.4638,28.4459,28.4638,7800.0
2013-06-18 10:55:00,31.74,31.78,31.7,31.75,19900.0,28.4728,28.5087,28.4369,28.4818,19900.0
2013-06-18 11:00:00,31.75,31.76,31.64,31.64,8900.0,28.4818,28.4907,28.3831,28.3831,8900.0
2013-06-18 11:05:00,31.65,31.66,31.64,31.65,10300.0,28.392,28.401,28.3831,28.392,10300.0
2013-06-18 11:10:00,31.64,31.65,31.63,31.64,2100.0,28.3831,28.392,28.3741,28.3831,2100.0
2013-06-18 11:15:00,31.64,31.69,31.64,31.67,11600.0,28.3831,28.4279,28.3831,28.41,11600.0
2013-06-18 11:20:00,31.67,31.68,31.66,31.68,13800.0,28.41,28.419,28.401,28.419,13800.0
2013-06-18 11:25:00,31.7,31.71,31.69,31.71,3800.0,28.4369,28.4459,28.4279,28.4459,3800.0
2013-06-18 11:30:00,31.71,31.79,31.69,31.78,20900.0,28.4459,28.5176,28.4279,28.5087,20900.0
2013-06-18 11:35:00,31.76,31.83,31.73,31.73,12100.0,28.4907,28.5535,28.4638,28.4638,12100.0
2013-06-18 11:40:00,31.73,31.73,31.7,31.7,4000.0,28.4638,28.4638,28.4369,28.4369,4000.0
2013-06-18 11:45:00,31.7,31.7,31.66,31.66,4500.0,28.4369,28.4369,28.401,28.401,4500.0
2013-06-18 11:50:00,31.66,31.66,31.62,31.63,4300.0,28.401,28.401,28.3651,28.3741,4300.0
2013-06-18 11:55:00,31.63,31.68,31.63,31.67,5700.0,28.3741,28.419,28.3741,28.41,5700.0
2013-06-18 12:00:00,31.65,31.67,31.65,31.66,2100.0,28.392,28.41,28.392,28.401,2100.0
2013-06-18 12:05:00,31.65,31.66,31.6,31.6,2500.0,28.392,28.401,28.3472,28.3472,2500.0
2013-06-18 12:10:00,31.61,31.68,31.61,31.67,7900.0,28.3562,28.419,28.3562,28.41,7900.0
2013-06-18 12:15:00,31.67,31.72,31.67,31.71,2700.0,28.41,28.4548,28.41,28.4459,2700.0
2013-06-18 12:20:00,31.71,31.71,31.68,31.7,2600.0,28.4459,28.4459,28.419,28.4369,2600.0
2013-06-18 12:25:00,31.69,31.69,31.66,31.66,3500.0,28.4279,28.4279,28.401,28.401,3500.0
2013-06-18 12:30:00,31.67,31.72,31.67,31.7,3600.0,28.41,28.4548,28.41,28.4369,3600.0
2013-06-18 12:35:00,31.66,31.7,31.66,31.69,3200.0,28.401,28.4369,28.401,28.4279,3200.0
2013-06-18 12:40:00,31.68,31.7,31.65,31.7,5800.0,28.419,28.4369,28.392,28.4369,5800.0
2013-06-18 12:45:00,31.69,31.69,31.67,31.67,1200.0,28.4279,28.4279,28.41,28.41,1200.0
2013-06-18 12:50:00,31.67,31.68,31.65,31.67,5300.0,28.41,28.419,28.392,28.41,5300.0
2013-06-18 12:55:00,31.67,31.72,31.66,31.67,12900.0,28.41,28.4548,28.401,28.41,12900.0
2013-06-18 13:00:00,31.67,31.67,31.64,31.64,1700.0,28.41,28.41,28.3831,28.3831,1700.0
2013-06-18 13:05:00,31.64,31.64,31.62,31.64,2000.0,28.3831,28.3831,28.3651,28.3831,2000.0
2013-06-18 13:10:00,31.63,31.66,31.63,31.65,2800.0,28.3741,28.401,28.3741,28.392,2800.0
2013-06-18 13:15:00,31.64,31.66,31.63,31.66,10800.0,28.3831,28.401,28.3741,28.401,10800.0
2013-06-18 13:20:00,31.66,31.71,31.66,31.69,8100.0,28.401,28.4459,28.401,28.4279,8100.0
2013-06-18 13:25:00,31.68,31.71,31.67,31.71,17300.0,28.419,28.4459,28.41,28.4459,17300.0
2013-06-18 13:30:00,31.71,31.71,31.67,31.69,11700.0,28.4459,28.4459,28.41,28.4279,11700.0
2013-06-18 13:35:00,31.69,31.74,31.68,31.72,19600.0,28.4279,28.4728,28.419,28.4548,19600.0
2013-06-18 13:40:00,31.72,31.73,31.71,31.71,1100.0,28.4548,28.4638,28.4459,28.4459,1100.0
2013-06-18 13:45:00,31.71,31.77,31.71,31.74,10900.0,28.4459,28.4997,28.4459,28.4728,10900.0
2013-06-18 13:50:00,31.74,31.74,31.72,31.72,3900.0,28.4728,28.4728,28.4548,28.4548,3900.0
2013-06-18 13:55:00,31.71,31.79,31.71,31.74,116800.0,28.4459,28.5176,28.4459,28.4728,116800.0
2013-06-18 14:00:00,31.75,31.76,31.73,31.76,12300.0,28.4818,28.4907,28.4638,28.4907,12300.0
2013-06-18 14:05:00,31.78,31.8,31.77,31.78,3000.0,28.5087,28.5266,28.4997,28.5087,3000.0
2013-06-18 14:10:00,31.77,31.79,31.77,31.78,3600.0,28.4997,28.5176,28.4997,28.5087,3600.0
2013-06-18 14:15:00,31.77,31.83,31.77,31.83,16300.0,28.4997,28.5535,28.4997,28.5535,16300.0
2013-06-18 14:20:00,31.83,31.84,31.82,31.84,1500.0,28.5535,28.5625,28.5445,28.5625,1500.0
2013-06-18 14:25:00,31.84,31.9,31.83,31.89,28600.0,28.5625,28.6163,28.5535,28.6073,28600.0
2013-06-18 14:30:00,31.89,31.93,31.89,31.91,19800.0,28.6073,28.6432,28.6073,28.6253,19800.0
2013-06-18 14:35:00,31.9,31.91,31.89,31.9,8300.0,28.6163,28.6253,28.6073,28.6163,8300.0
2013-06-18 14:40:00,31.9,31.92,31.9,31.92,5300.0,28.6163,28.6343,28.6163,28.6343,5300.0
2013-06-18 14:45:00,31.92,31.95,31.91,31.94,8700.0,28.6343,28.6612,28.6253,28.6522,8700.0
2013-06-18 14:50:00,31.94,31.96,31.92,31.95,11400.0,28.6522,28.6701,28.6343,28.6612,11400.0
2013-06-18 14:55:00,31.94,31.95,31.92,31.93,4500.0,28.6522,28.6612,28.6343,28.6432,4500.0
2013-06-18 15:00:00,31.93,31.93,31.9,31.91,7000.0,28.6432,28.6432,28.6163,28.6253,7000.0
2013-06-18 15:05:00,31.91,31.94,31.9,31.9,22400.0,28.6253,28.6522,28.6163,28.6163,22400.0
2013-06-18 15:10:00,31.9,31.9,31.89,31.9,2400.0,28.6163,28.6163,28.6073,28.6163,2400.0
2013-06-18 15:15:00,31.9,31.92,31.9,31.92,13300.0,28.6163,28.6343,28.6163,28.6343,13300.0
2013-06-18 15:20:00,31.92,31.92,31.89,31.9,5800.0,28.6343,28.6343,28.6073,28.6163,5800.0
2013-06-18 15:25:00,31.89,31.9,31.88,31.88,14500.0,28.6073,28.6163,28.5984,28.5984,14500.0
2013-06-18 15:30:00,31.89,31.93,31.88,31.89,16900.0,28.6073,28.6432,28.5984,28.6073,16900.0
2013-06-18 15:35:00,31.9,31.9,31.89,31.89,34800.0,28.6163,28.6163,28.6073,28.6073,34800.0
2013-06-18 15:40:00,31.9,31.91,31.88,31.89,61500.0,28.6163,28.6253,28.5984,28.6073,61500.0
2013-06-18 15:45:00,31.89,31.91,31.88,31.89,153600.0,28.6073,28.6253,28.5984,28.6073,153600.0
2013-06-18 15:50:00,31.9,31.9,31.87,31.9,41500.0,28.6163,28.6163,28.5894,28.6163,41500.0
2013-06-18 15:55:00,31.9,32.05,31.89,32.02,222000.0,28.6163,28.7509,28.6073,28.724,222000.0
2013-06-19 09:30:00,31.9,32.0,31.85,31.95,14900.0,28.6163,28.706,28.5715,28.6612,14900.0
2013-06-19 09:35:00,31.94,32.0,31.82,31.89,51300.0,28.6522,28.706,28.5445,28.6073,51300.0
2013-06-19 09:40:00,31.89,31.92,31.82,31.84,22100.0,28.6073,28.6343,28.5445,28.5625,22100.0
2013-06-19 09:45:00,31.84,31.85,31.79,31.79,8200.0,28.5625,28.5715,28.5176,28.5176,8200.0
2013-06-19 09:50:00,31.78,31.78,31.67,31.7,10800.0,28.5087,28.5087,28.41,28.4369,10800.0
2013-06-19 09:55:00,31.7,31.87,31.7,31.86,21000.0,28.4369,28.5894,28.4369,28.5804,21000.0
2013-06-19 10:00:00,31.86,31.87,31.79,31.8,22000.0,28.5804,28.5894,28.5176,28.5266,22000.0
2013-06-19 10:05:00,31.79,31.8,31.74,31.75,6200.0,28.5176,28.5266,28.4728,28.4818,6200.0
2013-06-19 10:10:00,31.75,31.76,31.74,31.75,9000.0,28.4818,28.4907,28.4728,28.4818,9000.0
2013-06-19 10:15:00,31.75,31.82,31.73,31.82,10000.0,28.4818,28.5445,28.4638,28.5445,10000.0
2013-06-19 10:20:00,31.81,31.82,31.81,31.82,500.0,28.5356,28.5445,28.5356,28.5445,500.0
2013-06-19 10:25:00,31.81,31.82,31.7,31.71,139600.0,28.5356,28.5445,28.4369,28.4459,139600.0
2013-06-19 10:30:00,31.72,31.83,31.7,31.83,11100.0,28.4548,28.5535,28.4369,28.5535,11100.0
2013-06-19 10:35:00,31.85,31.88,31.82,31.88,8200.0,28.5715,28.5984,28.5445,28.5984,8200.0
2013-06-19 10:40:00,31.87,31.89,31.85,31.89,13700.0,28.5894,28.6073,28.5715,28.6073,13700.0
2013-06-19 10:45:00,31.88,31.88,31.79,31.8,14100.0,28.5984,28.5984,28.5176,28.5266,14100.0
2013-06-19 10:50:00,31.79,31.8,31.77,31.78,8900.0,28.5176,28.5266,28.4997,28.5087,8900.0
2013-06-19 10:55:00,31.79,31.8,31.73,31.77,11700.0,28.5176,28.5266,28.4638,28.4997,11700.0
2013-06-19 11:00:00,31.77,31.77,31.66,31.67,20100.0,28.4997,28.4997,28.401,28.41,20100.0
2013-06-19 11:05:00,31.66,31.67,31.64,31.65,10800.0,28.401,28.41,28.3831,28.392,10800.0
2013-06-19 11:10:00,31.65,31.72,31.65,31.72,12500.0,28.392,28.4548,28.392,28.4548,12500.0
2013-06-19 11:15:00,31.72,31.73,31.68,31.72,9600.0,28.4548,28.4638,28.419,28.4548,9600.0
2013-06-19 11:20:00,31.7,31.72,31.68,31.69,3800.0,28.4369,28.4548,28.419,28.4279,3800.0
2013-06-19 11:25:00,31.69,31.69,31.59,31.6,12600.0,28.4279,28.4279,28.3382,28.3472,12600.0
2013-06-19 11:30:00,31.6,31.67,31.6,31.67,14000.0,28.3472,28.41,28.3472,28.41,14000.0
2013-06-19 11:35:00,31.66,31.68,31.64,31.65,6200.0,28.401,28.419,28.3831,28.392,6200.0
2013-06-19 11:40:00,31.66,31.66,31.63,31.65,7600.0,28.401,28.401,28.3741,28.392,7600.0
2013-06-19 11:45:00,31.65,31.66,31.63,31.64,4100.0,28.392,28.401,28.3741,28.3831,4100.0
2013-06-19 11:50:00,31.64,31.65,31.58,31.58,5000.0,28.3831,28.392,28.3293,28.3293,5000.0
2013-06-19 11:55:00,31.58,31.6,31.58,31.58,7200.0,28.3293,28.3472,28.3293,28.3293,7200.0
2013-06-19 12:00:00,31.58,31.6,31.57,31.6,5600.0,28.3293,28.3472,28.3203,28.3472,5600.0
2013-06-19 12:05:00,31.61,31.62,31.6,31.6,6300.0,28.3562,28.3651,28.3472,28.3472,6300.0
2013-06-19 12:10:00,31.61,31.63,31.6,31.63,5700.0,28.3562,28.3741,28.3472,28.3741,5700.0
2013-06-19 12:15:00,31.63,31.64,31.59,31.6,5600.0,28.3741,28.3831,28.3382,28.3472,5600.0
2013-06-19 12:20:00,31.6,31.64,31.6,31.61,5000.0,28.3472,28.3831,28.3472,28.3562,5000.0
2013-06-19 12:25:00,31.61,31.63,31.58,31.63,12800.0,28.3562,28.3741,28.3293,28.3741,12800.0
2013-06-19 12:30:00,31.63,31.63,31.58,31.59,5700.0,28.3741,28.3741,28.3293,28.3382,5700.0
2013-06-19 12:35:00,31.59,31.61,31.58,31.61,5000.0,28.3382,28.3562,28.3293,28.3562,5000.0
2013-06-19 12:40:00,31.61,31.62,31.58,31.62,8900.0,28.3562,28.3651,28.3293,28.3651,8900.0
2013-06-19 12:45:00,31.61,31.61,31.6,31.61,2500.0,28.3562,28.3562,28.3472,28.3562,2500.0
2013-06-19 12:50:00,31.61,31.63,31.6,31.63,7400.0,28.3562,28.3741,28.3472,28.3741,7400.0
2013-06-19 12:55:00,31.62,31.63,31.6,31.61,10300.0,28.3651,28.3741,28.3472,28.3562,10300.0
2013-06-19 13:00:00,31.61,31.62,31.6,31.61,12000.0,28.3562,28.3651,28.3472,28.3562,12000.0
2013-06-19 13:05:00,31.61,31.64,31.61,31.61,12900.0,28.3562,28.3831,28.3562,28.3562,12900.0
2013-06-19 13:10:00,31.61,31.65,31.6,31.61,7600.0,28.3562,28.392,28.3472,28.3562,7600.0
2013-06-19 13:15:00,31.6,31.64,31.6,31.63,3600.0,28.3472,28.3831,28.3472,28.3741,3600.0
2013-06-19 13:20:00,31.62,31.62,31.6,31.62,7100.0,28.3651,28.3651,28.3472,28.3651,7100.0
2013-06-19 13:25:00,31.61,31.62,31.6,31.62,3500.0,28.3562,28.3651,28.3472,28.3651,3500.0
2013-06-19 13:30:00,31.61,31.64,31.6,31.61,14000.0,28.3562,28.3831,28.3472,28.3562,14000.0
2013-06-19 13:35:00,31.61,31.62,31.6,31.61,2500.0,28.3562,28.3651,28.3472,28.3562,2500.0
2013-06-19 13:40:00,31.61,31.62,31.58,31.58,13300.0,28.3562,28.3651,28.3293,28.3293,13300.0
2013-06-19 13:45:00,31.57,31.6,31.56,31.59,8500.0,28.3203,28.3472,28.3113,28.3382,8500.0
2013-06-19 13:50:00,31.59,31.63,31.56,31.57,8900.0,28.3382,28.3741,28.3113,28.3203,8900.0
2013-06-19 13:55:00,31.56,31.6,31.55,31.58,6000.0,28.3113,28.3472,28.3023,28.3293,6000.0
2013-06-19 14:00:00,31.57,31.62,31.52,31.52,25100.0,28.3203,28.3651,28.2754,28.2754,25100.0
2013-06-19 14:05:00,31.52,31.61,31.5,31.59,38700.0,28.2754,28.3562,28.2575,28.3382,38700.0
2013-06-19 14:10:00,31.59,31.8,31.58,31.8,23300.0,28.3382,28.5266,28.3293,28.5266,23300.0
2013-06-19 14:15:00,31.79,31.85,31.75,31.84,27500.0,28.5176,28.5715,28.4818,28.5625,27500.0
2013-06-19 14:20:00,31.85,31.87,31.82,31.83,15100.0,28.5715,28.5894,28.5445,28.5535,15100.0
2013-06-19 14:25:00,31.84,31.85,31.81,31.82,10600.0,28.5625,28.5715,28.5356,28.5445,10600.0
2013-06-19 14:30:00,31.81,31.83,31.65,31.65,39600.0,28.5356,28.5535,28.392,28.392,39600.0
2013-06-19 14:35:00,31.65,31.85,31.65,31.79,53100.0,28.392,28.5715,28.392,28.5176,53100.0
2013-06-19 14:40:00,31.78,31.85,31.75,31.81,10800.0,28.5087,28.5715,28.4818,28.5356,10800.0
2013-06-19 14:45:00,31.81,31.81,31.7,31.75,10500.0,28.5356,28.5356,28.4369,28.4818,10500.0
2013-06-19 14:50:00,31.75,31.75,31.69,31.7,13400.0,28.4818,28.4818,28.4279,28.4369,13400.0
2013-06-19 14:55:00,31.69,31.71,31.63,31.69,75500.0,28.4279,28.4459,28.3741,28.4279,75500.0
2013-06-19 15:00:00,31.68,31.69,31.56,31.62,44700.0,28.419,28.4279,28.3113,28.3651,44700.0
2013-06-19 15:05:00,31.61,31.66,31.5,31.55,71800.0,28.3562,28.401,28.2575,28.3023,71800.0
2013-06-19 15:10:00,31.55,31.59,31.53,31.56,22300.0,28.3023,28.3382,28.2844,28.3113,22300.0
2013-06-19 15:15:00,31.57,31.6,31.56,31.56,23500.0,28.3203,28.3472,28.3113,28.3113,23500.0
2013-06-19 15:20:00,31.56,31.63,31.55,31.57,36400.0,28.3113,28.3741,28.3023,28.3203,36400.0
2013-06-19 15:25:00,31.58,31.7,31.56,31.68,31000.0,28.3293,28.4369,28.3113,28.419,31000.0
2013-06-19 15:30:00,31.67,31.68,31.61,31.61,18600.0,28.41,28.419,28.3562,28.3562,18600.0
2013-06-19 15:35:00,31.59,31.68,31.59,31.64,25000.0,28.3382,28.419,28.3382,28.3831,25000.0
2013-06-19 15:40:00,31.66,31.72,31.64,31.67,39500.0,28.401,28.4548,28.3831,28.41,39500.0
2013-06-19 15:45:00,31.68,31.69,31.61,31.66,89900.0,28.419,28.4279,28.3562,28.401,89900.0
2013-06-19 15:50:00,31.67,31.72,31.62,31.69,58700.0,28.41,28.4548,28.3651,28.4279,58700.0
2013-06-19 15:55:00,31.69,31.69,31.63,31.64,122000.0,28.4279,28.4279,28.3741,28.3831,122000.0
2013-06-20 09:30:00,31.09,31.36,30.82,30.82,93400.0,27.8897,28.1319,27.6475,27.6475,93400.0
2013-06-20 09:35:00,30.82,30.83,30.68,30.8,48400.0,27.6475,27.6565,27.5219,27.6295,48400.0
2013-06-20 09:40:00,30.81,30.83,30.8,30.83,13100.0,27.6385,27.6565,27.6295,27.6565,13100.0
2013-06-20 09:45:00,30.84,30.91,30.8,30.91,59400.0,27.6654,27.7282,27.6295,27.7282,59400.0
2013-06-20 09:50:00,30.91,31.02,30.9,31.0,20400.0,27.7282,27.8269,27.7192,27.809,20400.0
2013-06-20 09:55:00,31.0,31.05,30.96,31.0,17200.0,27.809,27.8538,27.7731,27.809,17200.0
2013-06-20 10:00:00,31.02,31.1,30.99,31.08,101000.0,27.8269,27.8987,27.8,27.8807,101000.0
2013-06-20 10:05:00,31.08,31.12,30.99,31.09,95900.0,27.8807,27.9166,27.8,27.8897,95900.0
2013-06-20 10:10:00,31.09,31.09,30.99,31.02,134700.0,27.8897,27.8897,27.8,27.8269,134700.0
2013-06-20 10:15:00,31.0,31.01,30.89,30.93,204100.0,27.809,27.8179,27.7103,27.7462,204100.0
2013-06-20 10:20:00,30.89,30.9,30.82,30.86,25700.0,27.7103,27.7192,27.6475,27.6834,25700.0
2013-06-20 10:25:00,30.85,30.91,30.85,30.9,48700.0,27.6744,27.7282,27.6744,27.7192,48700.0
2013-06-20 10:30:00,30.9,30.94,30.87,30.9,89000.0,27.7192,27.7551,27.6923,27.7192,89000.0
2013-06-20 10:35:00,30.9,30.95,30.86,30.87,331500.0,27.7192,27.7641,27.6834,27.6923,331500.0
2013-06-20 10:40:00,30.86,30.9,30.85,30.87,174900.0,27.6834,27.7192,27.6744,27.6923,174900.0
2013-06-20 10:45:00,30.87,30.87,30.77,30.8,8300.0,27.6923,27.6923,27.6026,27.6295,8300.0
2013-06-20 10:50:00,30.79,30.9,30.79,30.8,134500.0,27.6206,27.7192,27.6206,27.6295,134500.0
2013-06-20 10:55:00,30.8,30.84,30.78,30.8,6600.0,27.6295,27.6654,27.6116,27.6295,6600.0
2013-06-20 11:00:00,30.78,30.78,30.67,30.67,12600.0,27.6116,27.6116,27.5129,27.5129,12600.0
2013-06-20 11:05:00,30.64,30.65,30.5,30.5,13700.0,27.486,27.495,27.3604,27.3604,13700.0
2013-06-20 11:10:00,30.5,30.57,30.47,30.55,59200.0,27.3604,27.4232,27.3335,27.4053,59200.0
2013-06-20 11:15:00,30.53,30.55,30.46,30.46,31000.0,27.3873,27.4053,27.3245,27.3245,31000.0
2013-06-20 11:20:00,30.46,30.5,30.44,30.49,9300.0,27.3245,27.3604,27.3066,27.3515,9300.0
2013-06-20 11:25:00,30.49,30.53,30.48,30.52,16900.0,27.3515,27.3873,27.3425,27.3784,16900.0
2013-06-20 11:30:00,30.51,30.54,30.49,30.53,12900.0,27.3694,27.3963,27.3515,27.3873,12900.0
2013-06-20 11:35:00,30.52,30.63,30.52,30.6,10800.0,27.3784,27.477,27.3784,27.4501,10800.0
2013-06-20 11:40:00,30.59,30.59,30.55,30.55,9300.0,27.4412,27.4412,27.4053,27.4053,9300.0
2013-06-20 11:45:00,30.55,30.56,30.52,30.56,16900.0,27.4053,27.4142,27.3784,27.4142,16900.0
2013-06-20 11:50:00,30.55,30.57,30.49,30.5,4300.0,27.4053,27.4232,27.3515,27.3604,4300.0
2013-06-20 11:55:00,30.52,30.54,30.49,30.51,4600.0,27.3784,27.3963,27.3515,27.3694,4600.0
2013-06-20 12:00:00,30.49,30.51,30.46,30.49,10100.0,27.3515,27.3694,27.3245,27.3515,10100.0
2013-06-20 12:05:00,30.47,30.5,30.41,30.45,78100.0,27.3335,27.3604,27.2797,27.3156,78100.0
2013-06-20 12:10:00,30.45,30.5,30.45,30.49,12100.0,27.3156,27.3604,27.3156,27.3515,12100.0
2013-06-20 12:15:00,30.5,30.51,30.49,30.5,5900.0,27.3604,27.3694,27.3515,27.3604,5900.0
2013-06-20 12:20:00,30.5,30.55,30.49,30.55,68900.0,27.3604,27.4053,27.3515,27.4053,68900.0
2013-06-20 12:25:00,30.55,30.6,30.55,30.58,16100.0,27.4053,27.4501,27.4053,27.4322,16100.0
2013-06-20 12:30:00,30.56,30.6,30.51,30.51,11200.0,27.4142,27.4501,27.3694,27.3694,11200.0
2013-06-20 12:35:00,30.53,30.54,30.49,30.5,5700.0,27.3873,27.3963,27.3515,27.3604,5700.0
2013-06-20 12:40:00,30.5,30.52,30.5,30.52,7100.0,27.3604,27.3784,27.3604,27.3784,7100.0
2013-06-20 12:45:00,30.5,30.51,30.5,30.5,6600.0,27.3604,27.3694,27.3604,27.3604,6600.0
2013-06-20 12:50:00,30.5,30.51,30.5,30.5,9600.0,27.3604,27.3694,27.3604,27.3604,9600.0
2013-06-20 12:55:00,30.51,30.51,30.5,30.5,6600.0,27.3694,27.3694,27.3604,27.3604,6600.0
2013-06-20 13:00:00,30.5,30.51,30.5,30.5,14000.0,27.3604,27.3694,27.3604,27.3604,14000.0
2013-06-20 13:05:00,30.5,30.58,30.49,30.56,20700.0,27.3604,27.4322,27.3515,27.4142,20700.0
2013-06-20 13:10:00,30.57,30.57,30.53,30.55,15500.0,27.4232,27.4232,27.3873,27.4053,15500.0
2013-06-20 13:15:00,30.55,30.55,30.5,30.51,16400.0,27.4053,27.4053,27.3604,27.3694,16400.0
2013-06-20 13:20:00,30.51,30.55,30.5,30.54,14200.0,27.3694,27.4053,27.3604,27.3963,14200.0
2013-06-20 13:25:00,30.53,30.55,30.49,30.54,8200.0,27.3873,27.4053,27.3515,27.3963,8200.0
2013-06-20 13:30:00,30.53,30.56,30.52,30.56,5900.0,27.3873,27.4142,27.3784,27.4142,5900.0
2013-06-20 13:35:00,30.57,30.58,30.54,30.58,139400.0,27.4232,27.4322,27.3963,27.4322,139400.0
2013-06-20 13:40:00,30.57,30.58,30.55,30.58,133300.0,27.4232,27.4322,27.4053,27.4322,133300.0
2013-06-20 13:45:00,30.58,30.61,30.55,30.58,58700.0,27.4322,27.4591,27.4053,27.4322,58700.0
2013-06-20 13:50:00,30.58,30.63,30.54,30.63,27600.0,27.4322,27.477,27.3963,27.477,27600.0
2013-06-20 13:55:00,30.62,30.63,30.61,30.61,13300.0,27.4681,27.477,27.4591,27.4591,13300.0
2013-06-20 14:00:00,30.61,30.62,30.54,30.6,13800.0,27.4591,27.4681,27.3963,27.4501,13800.0
2013-06-20 14:05:00,30.6,30.6,30.54,30.54,9800.0,27.4501,27.4501,27.3963,27.3963,9800.0
2013-06-20 14:10:00,30.54,30.57,30.53,30.55,26900.0,27.3963,27.4232,27.3873,27.4053,26900.0
2013-06-20 14:15:00,30.55,30.58,30.54,30.55,4800.0,27.4053,27.4322,27.3963,27.4053,4800.0
2013-06-20 14:20:00,30.53,30.55,30.5,30.55,36600.0,27.3873,27.4053,27.3604,27.4053,36600.0
2013-06-20 14:25:00,30.55,30.56,30.5,30.53,352600.0,27.4053,27.4142,27.3604,27.3873,352600.0
2013-06-20 14:30:00,30.53,30.55,30.32,30.33,139500.0,27.3873,27.4053,27.199,27.2079,139500.0
2013-06-20 14:35:00,30.34,30.37,30.34,30.34,21100.0,27.2169,27.2438,27.2169,27.2169,21100.0
2013-06-20 14:40:00,30.35,30.38,30.34,30.38,16800.0,27.2259,27.2528,27.2169,27.2528,16800.0
2013-06-20 14:45:00,30.37,30.43,30.36,30.41,26600.0,27.2438,27.2976,27.2348,27.2797,26600.0
2013-06-20 14:50:00,30.42,30.42,30.38,30.4,324300.0,27.2887,27.2887,27.2528,27.2707,324300.0
2013-06-20 14:55:00,30.39,30.45,30.37,30.37,35500.0,27.2617,27.3156,27.2438,27.2438,35500.0
2013-06-20 15:00:00,30.37,30.37,30.29,30.3,15800.0,27.2438,27.2438,27.172,27.181,15800.0
2013-06-20 15:05:00,30.29,30.41,30.27,30.38,21300.0,27.172,27.2797,27.1541,27.2528,21300.0
2013-06-20 15:10:00,30.37,30.42,30.36,30.42,18100.0,27.2438,27.2887,27.2348,27.2887,18100.0
2013-06-20 15:15:00,30.42,30.42,30.36,30.36,12700.0,27.2887,27.2887,27.2348,27.2348,12700.0
2013-06-20 15:20:00,30.36,30.36,30.28,30.32,15000.0,27.2348,27.2348,27.1631,27.199,15000.0
2013-06-20 15:25:00,30.32,30.38,30.32,30.34,23800.0,27.199,27.2528,27.199,27.2169,23800.0
2013-06-20 15:30:00,30.34,30.35,30.31,30.33,29900.0,27.2169,27.2259,27.19,27.2079,29900.0
2013-06-20 15:35:00,30.33,30.33,30.23,30.24,34400.0,27.2079,27.2079,27.1182,27.1272,34400.0
2013-06-20 15:40:00,30.24,30.26,30.19,30.25,61800.0,27.1272,27.1451,27.0823,27.1362,61800.0
2013-06-20 15:45:00,30.25,30.27,30.24,30.27,71100.0,27.1362,27.1541,27.1272,27.1541,71100.0
2013-06-20 15:50:00,30.27,30.51,30.26,30.5,198000.0,27.1541,27.3694,27.1451,27.3604,198000.0
2013-06-20 15:55:00,30.5,30.62,30.43,30.59,420100.0,27.3604,27.4681,27.2976,27.4412,420100.0
2013-06-21 09:30:00,30.72,30.82,30.72,30.8,30900.0,27.5578,27.6475,27.5578,27.6295,30900.0
2013-06-21 09:35:00,30.8,30.8,30.53,30.64,34400.0,27.6295,27.6295,27.3873,27.486,34400.0
2013-06-21 09:40:00,30.61,30.61,30.48,30.57,7400.0,27.4591,27.4591,27.3425,27.4232,7400.0
2013-06-21 09:45:00,30.6,30.76,30.58,30.76,3600.0,27.4501,27.5937,27.4322,27.5937,3600.0
2013-06-21 09:50:00,30.72,30.75,30.6,30.73,11600.0,27.5578,27.5847,27.4501,27.5667,11600.0
2013-06-21 09:55:00,30.74,30.76,30.55,30.56,19500.0,27.5757,27.5937,27.4053,27.4142,19500.0
2013-06-21 10:00:00,30.57,30.7,30.55,30.66,103900.0,27.4232,27.5398,27.4053,27.504,103900.0
2013-06-21 10:05:00,30.65,30.65,30.59,30.6,9600.0,27.495,27.495,27.4412,27.4501,9600.0
2013-06-21 10:10:00,30.6,30.61,30.57,30.58,36700.0,27.4501,27.4591,27.4232,27.4322,36700.0
2013-06-21 10:15:00,30.59,30.6,30.51,30.57,41000.0,27.4412,27.4501,27.3694,27.4232,41000.0
2013-06-21 10:20:00,30.58,30.61,30.54,30.59,30000.0,27.4322,27.4591,27.3963,27.4412,30000.0
2013-06-21 10:25:00,30.57,30.57,30.53,30.55,31700.0,27.4232,27.4232,27.3873,27.4053,31700.0
2013-06-21 10:30:00,30.55,30.58,30.49,30.51,129300.0,27.4053,27.4322,27.3515,27.3694,129300.0
2013-06-21 10:35:00,30.51,30.55,30.37,30.43,64700.0,27.3694,27.4053,27.2438,27.2976,64700.0
2013-06-21 10:40:00,30.42,30.42,30.32,30.36,12300.0,27.2887,27.2887,27.199,27.2348,12300.0
2013-06-21 10:45:00,30.34,30.39,30.34,30.37,4900.0,27.2169,27.2617,27.2169,27.2438,4900.0
2013-06-21 10:50:00,30.39,30.41,30.3,30.41,6800.0,27.2617,27.2797,27.181,27.2797,6800.0
2013-06-21 10:55:00,30.39,30.46,30.39,30.45,17300.0,27.2617,27.3245,27.2617,27.3156,17300.0
2013-06-21 11:00:00,30.45,30.47,30.45,30.45,24700.0,27.3156,27.3335,27.3156,27.3156,24700.0
2013-06-21 11:05:00,30.45,30.51,30.45,30.5,15700.0,27.3156,27.3694,27.3156,27.3604,15700.0
2013-06-21 11:10:00,30.47,30.48,30.45,30.46,24800.0,27.3335,27.3425,27.3156,27.3245,24800.0
2013-06-21 11:15:00,30.46,30.52,30.46,30.51,11300.0,27.3245,27.3784,27.3245,27.3694,11300.0
2013-06-21 11:20:00,30.48,30.52,30.48,30.49,301500.0,27.3425,27.3784,27.3425,27.3515,301500.0
2013-06-21 11:25:00,30.49,30.5,30.45,30.47,28600.0,27.3515,27.3604,27.3156,27.3335,28600.0
2013-06-21 11:30:00,30.45,30.52,30.37,30.49,503700.0,27.3156,27.3784,27.2438,27.3515,503700.0
2013-06-21 11:35:00,30.49,30.55,30.47,30.49,9100.0,27.3515,27.4053,27.3335,27.3515,9100.0
2013-06-21 11:40:00,30.48,30.52,30.35,30.46,278600.0,27.3425,27.3784,27.2259,27.3245,278600.0
2013-06-21 11:45:00,30.46,30.48,30.36,30.47,394700.0,27.3245,27.3425,27.2348,27.3335,394700.0
2013-06-21 11:50:00,30.46,30.5,30.33,30.45,209300.0,27.3245,27.3604,27.2079,27.3156,209300.0
2013-06-21 11:55:00,30.45,30.46,30.41,30.41,14000.0,27.3156,27.3245,27.2797,27.2797,14000.0
2013-06-21 12:00:00,30.4,30.5,30.39,30.47,17000.0,27.2707,27.3604,27.2617,27.3335,17000.0
2013-06-21 12:05:00,30.46,30.55,30.46,30.5,13400.0,27.3245,27.4053,27.3245,27.3604,13400.0
2013-06-21 12:10:00,30.5,30.57,30.5,30.55,21700.0,27.3604,27.4232,27.3604,27.4053,21700.0
2013-06-21 12:15:00,30.55,30.61,30.53,30.61,11300.0,27.4053,27.4591,27.3873,27.4591,11300.0
2013-06-21 12:20:00,30.6,30.61,30.53,30.54,594800.0,27.4501,27.4591,27.3873,27.3963,594800.0
2013-06-21 12:25:00,30.51,30.64,30.5,30.6,45900.0,27.3694,27.486,27.3604,27.4501,45900.0
2013-06-21 12:30:00,30.6,30.61,30.59,30.6,5000.0,27.4501,27.4591,27.4412,27.4501,5000.0
2013-06-21 12:35:00,30.6,30.62,30.6,30.6,13100.0,27.4501,27.4681,27.4501,27.4501,13100.0
2013-06-21 12:40:00,30.6,30.62,30.59,30.62,24800.0,27.4501,27.4681,27.4412,27.4681,24800.0
2013-06-21 12:45:00,30.62,30.78,30.62,30.77,19600.0,27.4681,27.6116,27.4681,27.6026,19600.0
2013-06-21 12:50:00,30.78,30.78,30.73,30.76,35700.0,27.6116,27.6116,27.5667,27.5937,35700.0
2013-06-21 12:55:00,30.76,30.91,30.76,30.91,40500.0,27.5937,27.7282,27.5937,27.7282,40500.0
2013-06-21 13:00:00,30.91,30.91,30.78,30.79,20100.0,27.7282,27.7282,27.6116,27.6206,20100.0
2013-06-21 13:05:00,30.78,30.81,30.74,30.79,16900.0,27.6116,27.6385,27.5757,27.6206,16900.0
2013-06-21 13:10:00,30.79,30.83,30.76,30.83,4500.0,27.6206,27.6565,27.5937,27.6565,4500.0
2013-06-21 13:15:00,30.84,30.87,30.81,30.81,5400.0,27.6654,27.6923,27.6385,27.6385,5400.0
2013-06-21 13:20:00,30.79,30.79,30.75,30.75,12600.0,27.6206,27.6206,27.5847,27.5847,12600.0
2013-06-21 13:25:00,30.76,30.78,30.75,30.77,29300.0,27.5937,27.6116,27.5847,27.6026,29300.0
2013-06-21 13:30:00,30.76,30.83,30.74,30.83,24500.0,27.5937,27.6565,27.5757,27.6565,24500.0
2013-06-21 13:35:00,30.8,30.8,30.76,30.77,4800.0,27.6295,27.6295,27.5937,27.6026,4800.0
2013-06-21 13:40:00,30.78,30.79,30.75,30.75,8200.0,27.6116,27.6206,27.5847,27.5847,8200.0
2013-06-21 13:45:00,30.73,30.8,30.72,30.79,56600.0,27.5667,27.6295,27.5578,27.6206,56600.0
2013-06-21 13:50:00,30.79,30.8,30.74,30.75,79100.0,27.6206,27.6295,27.5757,27.5847,79100.0
2013-06-21 13:55:00,30.76,30.77,30.7,30.74,9800.0,27.5937,27.6026,27.5398,27.5757,9800.0
2013-06-21 14:00:00,30.74,30.77,30.7,30.73,16000.0,27.5757,27.6026,27.5398,27.5667,16000.0
2013-06-21 14:05:00,30.74,30.76,30.71,30.74,15500.0,27.5757,27.5937,27.5488,27.5757,15500.0
2013-06-21 14:10:00,30.74,30.75,30.7,30.74,14100.0,27.5757,27.5847,27.5398,27.5757,14100.0
2013-06-21 14:15:00,30.72,30.77,30.71,30.77,7600.0,27.5578,27.6026,27.5488,27.6026,7600.0
2013-06-21 14:20:00,30.76,30.76,30.72,30.74,6700.0,27.5937,27.5937,27.5578,27.5757,6700.0
2013-06-21 14:25:00,30.73,30.76,30.71,30.74,8200.0,27.5667,27.5937,27.5488,27.5757,8200.0
2013-06-21 14:30:00,30.74,30.75,30.7,30.75,14200.0,27.5757,27.5847,27.5398,27.5847,14200.0
2013-06-21 14:35:00,30.74,30.78,30.71,30.78,15000.0,27.5757,27.6116,27.5488,27.6116,15000.0
2013-06-21 14:40:00,30.77,30.77,30.7,30.71,19100.0,27.6026,27.6026,27.5398,27.5488,19100.0
2013-06-21 14:45:00,30.71,30.76,30.71,30.74,13100.0,27.5488,27.5937,27.5488,27.5757,13100.0
2013-06-21 14:50:00,30.74,30.81,30.74,30.79,21200.0,27.5757,27.6385,27.5757,27.6206,21200.0
2013-06-21 14:55:00,30.79,30.82,30.76,30.81,13600.0,27.6206,27.6475,27.5937,27.6385,13600.0
2013-06-21 15:00:00,30.82,30.82,30.76,30.77,12600.0,27.6475,27.6475,27.5937,27.6026,12600.0
2013-06-21 15:05:00,30.78,30.89,30.77,30.83,13600.0,27.6116,27.7103,27.6026,27.6565,13600.0
2013-06-21 15:10:00,30.84,30.9,30.83,30.83,10400.0,27.6654,27.7192,27.6565,27.6565,10400.0
2013-06-21 15:15:00,30.83,30.87,30.81,30.81,11500.0,27.6565,27.6923,27.6385,27.6385,11500.0
2013-06-21 15:20:00,30.81,30.86,30.81,30.84,9400.0,27.6385,27.6834,27.6385,27.6654,9400.0
2013-06-21 15:25:00,30.85,30.91,30.83,30.91,9700.0,27.6744,27.7282,27.6565,27.7282,9700.0
2013-06-21 15:30:00,30.9,30.92,30.86,30.86,5600.0,27.7192,27.7372,27.6834,27.6834,5600.0
2013-06-21 15:35:00,30.85,30.89,30.83,30.87,14900.0,27.6744,27.7103,27.6565,27.6923,14900.0
2013-06-21 15:40:00,30.87,30.87,30.78,30.79,8900.0,27.6923,27.6923,27.6116,27.6206,8900.0
2013-06-21 15:45:00,30.79,30.82,30.77,30.81,33500.0,27.6206,27.6475,27.6026,27.6385,33500.0
2013-06-21 15:50:00,30.81,30.88,30.81,30.85,64800.0,27.6385,27.7013,27.6385,27.6744,64800.0
2013-06-21 15:55:00,30.85,30.9,30.82,30.9,108000.0,27.6744,27.7192,27.6475,27.7192,108000.0
2013-06-24 09:30:00,30.4,30.59,30.4,30.41,76000.0,27.2707,27.4412,27.2707,27.2797,76000.0
2013-06-24 09:35:00,30.43,30.5,30.41,30.46,84900.0,27.2976,27.3604,27.2797,27.3245,84900.0
2013-06-24 09:40:00,30.45,30.5,30.43,30.47,39200.0,27.3156,27.3604,27.2976,27.3335,39200.0
2013-06-24 09:45:00,30.47,30.5,30.44,30.45,24700.0,27.3335,27.3604,27.3066,27.3156,24700.0
2013-06-24 09:50:00,30.45,30.49,30.4,30.44,94300.0,27.3156,27.3515,27.2707,27.3066,94300.0
2013-06-24 09:55:00,30.44,30.44,30.34,30.37,534100.0,27.3066,27.3066,27.2169,27.2438,534100.0
2013-06-24 10:00:00,30.37,30.43,30.18,30.21,424900.0,27.2438,27.2976,27.0734,27.1003,424900.0
2013-06-24 10:05:00,30.21,30.21,30.07,30.09,117600.0,27.1003,27.1003,26.9747,26.9926,117600.0
2013-06-24 10:10:00,30.09,30.09,29.97,30.0,205100.0,26.9926,26.9926,26.885,26.9119,205100.0
2013-06-24 10:15:00,30.0,30.09,29.93,29.96,136800.0,26.9119,26.9926,26.8491,26.876,136800.0
2013-06-24 10:20:00,29.96,29.96,29.79,29.86,208000.0,26.876,26.876,26.7235,26.7863,208000.0
2013-06-24 10:25:00,29.86,29.9,29.79,29.81,148000.0,26.7863,26.8222,26.7235,26.7415,148000.0
2013-06-24 10:30:00,29.81,29.82,29.64,29.67,158800.0,26.7415,26.7504,26.5889,26.6159,158800.0
2013-06-24 10:35:00,29.66,29.76,29.65,29.7,75300.0,26.6069,26.6966,26.5979,26.6428,75300.0
2013-06-24 10:40:00,29.7,29.78,29.68,29.68,102200.0,26.6428,26.7145,26.6248,26.6248,102200.0
2013-06-24 10:45:00,29.67,29.73,29.63,29.7,51400.0,26.6159,26.6697,26.58,26.6428,51400.0
2013-06-24 10:50:00,29.7,29.86,29.7,29.85,265700.0,26.6428,26.7863,26.6428,26.7773,265700.0
2013-06-24 10:55:00,29.85,29.92,29.76,29.79,20400.0,26.7773,26.8401,26.6966,26.7235,20400.0
2013-06-24 11:00:00,29.75,29.8,29.71,29.72,32900.0,26.6876,26.7325,26.6517,26.6607,32900.0
2013-06-24 11:05:00,29.7,29.71,29.57,29.59,32100.0,26.6428,26.6517,26.5262,26.5441,32100.0
2013-06-24 11:10:00,29.58,29.6,29.46,29.48,70700.0,26.5351,26.5531,26.4275,26.4454,70700.0
2013-06-24 11:15:00,29.49,29.49,29.41,29.41,42600.0,26.4544,26.4544,26.3826,26.3826,42600.0
2013-06-24 11:20:00,29.41,29.43,29.35,29.36,64800.0,26.3826,26.4006,26.3288,26.3378,64800.0
2013-06-24 11:25:00,29.37,29.37,29.25,29.25,54700.0,26.3467,26.3467,26.2391,26.2391,54700.0
2013-06-24 11:30:00,29.24,29.35,29.23,29.31,132700.0,26.2301,26.3288,26.2212,26.2929,132700.0
2013-06-24 11:35:00,29.31,29.32,29.26,29.28,80200.0,26.2929,26.3019,26.2481,26.266,80200.0
2013-06-24 11:40:00,29.28,29.29,29.24,29.26,70700.0,26.266,26.275,26.2301,26.2481,70700.0
2013-06-24 11:45:00,29.27,29.32,29.26,29.28,125300.0,26.257,26.3019,26.2481,26.266,125300.0
2013-06-24 11:50:00,29.28,29.35,29.26,29.35,93700.0,26.266,26.3288,26.2481,26.3288,93700.0
2013-06-24 11:55:00,29.35,29.35,29.28,29.3,55000.0,26.3288,26.3288,26.266,26.2839,55000.0
2013-06-24 12:00:00,29.3,29.34,29.26,29.27,53900.0,26.2839,26.3198,26.2481,26.257,53900.0
2013-06-24 12:05:00,29.27,29.28,29.17,29.17,37300.0,26.257,26.266,26.1673,26.1673,37300.0
2013-06-24 12:10:00,29.16,29.22,29.12,29.21,58500.0,26.1584,26.2122,26.1225,26.2032,58500.0
2013-06-24 12:15:00,29.2,29.25,29.2,29.21,21900.0,26.1942,26.2391,26.1942,26.2032,21900.0
2013-06-24 12:20:00,29.21,29.23,29.14,29.2,68800.0,26.2032,26.2212,26.1404,26.1942,68800.0
2013-06-24 12:25:00,29.2,29.2,29.16,29.18,17600.0,26.1942,26.1942,26.1584,26.1763,17600.0
2013-06-24 12:30:00,29.18,29.26,29.18,29.21,34400.0,26.1763,26.2481,26.1763,26.2032,34400.0
2013-06-24 12:35:00,29.21,29.21,29.1,29.1,35600.0,26.2032,26.2032,26.1045,26.1045,35600.0
2013-06-24 12:40:00,29.1,29.13,29.1,29.12,39000.0,26.1045,26.1314,26.1045,26.1225,39000.0
2013-06-24 12:45:00,29.12,29.21,29.12,29.21,25500.0,26.1225,26.2032,26.1225,26.2032,25500.0
2013-06-24 12:50:00,29.2,29.21,29.14,29.15,52300.0,26.1942,26.2032,26.1404,26.1494,52300.0
2013-06-24 12:55:00,29.16,29.17,29.03,29.05,40400.0,26.1584,26.1673,26.0417,26.0597,40400.0
2013-06-24 13:00:00,29.05,29.09,29.03,29.09,29300.0,26.0597,26.0956,26.0417,26.0956,29300.0
2013-06-24 13:05:00,29.09,29.14,29.08,29.1,40800.0,26.0956,26.1404,26.0866,26.1045,40800.0
2013-06-24 13:10:00,29.09,29.12,29.08,29.1,27200.0,26.0956,26.1225,26.0866,26.1045,27200.0
2013-06-24 13:15:00,29.11,29.13,29.05,29.05,33600.0,26.1135,26.1314,26.0597,26.0597,33600.0
2013-06-24 13:20:00,29.06,29.13,29.03,29.13,26300.0,26.0687,26.1314,26.0417,26.1314,26300.0
2013-06-24 13:25:00,29.13,29.19,29.05,29.19,74400.0,26.1314,26.1853,26.0597,26.1853,74400.0
2013-06-24 13:30:00,29.21,29.31,29.19,29.23,31300.0,26.2032,26.2929,26.1853,26.2212,31300.0
2013-06-24 13:35:00,29.24,29.33,29.23,29.31,20500.0,26.2301,26.3109,26.2212,26.2929,20500.0
2013-06-24 13:40:00,29.31,29.34,29.31,29.33,22500.0,26.2929,26.3198,26.2929,26.3109,22500.0
2013-06-24 13:45:00,29.34,29.38,29.27,29.28,77700.0,26.3198,26.3557,26.257,26.266,77700.0
2013-06-24 13:50:00,29.27,29.27,29.18,29.18,26700.0,26.257,26.257,26.1763,26.1763,26700.0
2013-06-24 13:55:00,29.19,29.31,29.18,29.3,18000.0,26.1853,26.2929,26.1763,26.2839,18000.0
2013-06-24 14:00:00,29.31,29.48,29.26,29.46,45100.0,26.2929,26.4454,26.2481,26.4275,45100.0
2013-06-24 14:05:00,29.46,29.59,29.46,29.57,60000.0,26.4275,26.5441,26.4275,26.5262,60000.0
2013-06-24 14:10:00,29.57,29.6,29.48,29.49,37400.0,26.5262,26.5531,26.4454,26.4544,37400.0
2013-06-24 14:15:00,29.49,29.54,29.45,29.46,30300.0,26.4544,26.4992,26.4185,26.4275,30300.0
2013-06-24 14:20:00,29.46,29.52,29.46,29.46,26300.0,26.4275,26.4813,26.4275,26.4275,26300.0
2013-06-24 14:25:00,29.45,29.51,29.43,29.51,24400.0,26.4185,26.4723,26.4006,26.4723,24400.0
2013-06-24 14:30:00,29.49,29.53,29.48,29.48,17300.0,26.4544,26.4903,26.4454,26.4454,17300.0
2013-06-24 14:35:00,29.47,29.49,29.46,29.49,28200.0,26.4364,26.4544,26.4275,26.4544,28200.0
2013-06-24 14:40:00,29.49,29.53,29.46,29.51,41200.0,26.4544,26.4903,26.4275,26.4723,41200.0
2013-06-24 14:45:00,29.51,29.56,29.46,29.55,43800.0,26.4723,26.5172,26.4275,26.5082,43800.0
2013-06-24 14:50:00,29.56,29.58,29.5,29.55,176900.0,26.5172,26.5351,26.4634,26.5082,176900.0
2013-06-24 14:55:00,29.55,29.55,29.49,29.52,75700.0,26.5082,26.5082,26.4544,26.4813,75700.0
2013-06-24 15:00:00,29.51,29.52,29.45,29.46,119000.0,26.4723,26.4813,26.4185,26.4275,119000.0
2013-06-24 15:05:00,29.47,29.5,29.46,29.46,103600.0,26.4364,26.4634,26.4275,26.4275,103600.0
2013-06-24 15:10:00,29.47,29.5,29.46,29.5,49300.0,26.4364,26.4634,26.4275,26.4634,49300.0
2013-06-24 15:15:00,29.5,29.53,29.49,29.5,63900.0,26.4634,26.4903,26.4544,26.4634,63900.0
2013-06-24 15:20:00,29.51,29.52,29.48,29.51,53400.0,26.4723,26.4813,26.4454,26.4723,53400.0
2013-06-24 15:25:00,29.51,29.53,29.4,29.4,55800.0,26.4723,26.4903,26.3737,26.3737,55800.0
2013-06-24 15:30:00,29.39,29.46,29.39,29.41,55800.0,26.3647,26.4275,26.3647,26.3826,55800.0
2013-06-24 15:35:00,29.41,29.49,29.41,29.48,60500.0,26.3826,26.4544,26.3826,26.4454,60500.0
2013-06-24 15:40:00,29.48,29.49,29.39,29.39,63400.0,26.4454,26.4544,26.3647,26.3647,63400.0
2013-06-24 15:45:00,29.39,29.4,29.23,29.25,114400.0,26.3647,26.3737,26.2212,26.2391,114400.0
2013-06-24 15:50:00,29.25,29.25,29.16,29.21,163800.0,26.2391,26.2391,26.1584,26.2032,163800.0
2013-06-24 15:55:00,29.21,29.22,29.16,29.16,209500.0,26.2032,26.2122,26.1584,26.1584,209500.0
2013-06-25 09:30:00,29.45,29.73,29.45,29.55,15400.0,26.4185,26.6697,26.4185,26.5082,15400.0
2013-06-25 09:35:00,29.55,29.6,29.41,29.54,22200.0,26.5082,26.5531,26.3826,26.4992,22200.0
2013-06-25 09:40:00,29.54,29.82,29.54,29.73,29100.0,26.4992,26.7504,26.4992,26.6697,29100.0
2013-06-25 09:45:00,29.73,29.75,29.62,29.68,40800.0,26.6697,26.6876,26.571,26.6248,40800.0
2013-06-25 09:50:00,29.66,29.69,29.51,29.51,27400.0,26.6069,26.6338,26.4723,26.4723,27400.0
2013-06-25 09:55:00,29.51,29.58,29.46,29.55,182500.0,26.4723,26.5351,26.4275,26.5082,182500.0
2013-06-25 10:00:00,29.54,29.57,29.47,29.51,33700.0,26.4992,26.5262,26.4364,26.4723,33700.0
2013-06-25 10:05:00,29.5,29.52,29.41,29.5,30600.0,26.4634,26.4813,26.3826,26.4634,30600.0
2013-06-25 10:10:00,29.51,29.54,29.42,29.54,74300.0,26.4723,26.4992,26.3916,26.4992,74300.0
2013-06-25 10:15:00,29.54,29.54,29.4,29.43,46200.0,26.4992,26.4992,26.3737,26.4006,46200.0
2013-06-25 10:20:00,29.44,29.5,29.41,29.46,42500.0,26.4095,26.4634,26.3826,26.4275,42500.0
2013-06-25 10:25:00,29.46,29.58,29.44,29.49,25000.0,26.4275,26.5351,26.4095,26.4544,25000.0
2013-06-25 10:30:00,29.46,29.55,29.44,29.55,10400.0,26.4275,26.5082,26.4095,26.5082,10400.0
2013-06-25 10:35:00,29.55,29.57,29.49,29.54,12500.0,26.5082,26.5262,26.4544,26.4992,12500.0
2013-06-25 10:40:00,29.54,29.58,29.5,29.55,20000.0,26.4992,26.5351,26.4634,26.5082,20000.0
2013-06-25 10:45:00,29.55,29.65,29.55,29.63,20800.0,26.5082,26.5979,26.5082,26.58,20800.0
2013-06-25 10:50:00,29.62,29.63,29.56,29.56,5300.0,26.571,26.58,26.5172,26.5172,5300.0
2013-06-25 10:55:00,29.57,29.58,29.48,29.49,10700.0,26.5262,26.5351,26.4454,26.4544,10700.0
2013-06-25 11:00:00,29.49,29.51,29.45,29.49,116700.0,26.4544,26.4723,26.4185,26.4544,116700.0
2013-06-25 11:05:00,29.49,29.55,29.49,29.55,11700.0,26.4544,26.5082,26.4544,26.5082,11700.0
2013-06-25 11:10:00,29.55,29.55,29.48,29.5,7600.0,26.5082,26.5082,26.4454,26.4634,7600.0
2013-06-25 11:15:00,29.51,29.51,29.45,29.48,13800.0,26.4723,26.4723,26.4185,26.4454,13800.0
2013-06-25 11:20:00,29.5,29.51,29.49,29.51,6400.0,26.4634,26.4723,26.4544,26.4723,6400.0
2013-06-25 11:25:00,29.5,29.51,29.46,29.49,10100.0,26.4634,26.4723,26.4275,26.4544,10100.0
2013-06-25 11:30:00,29.49,29.49,29.45,29.46,28900.0,26.4544,26.4544,26.4185,26.4275,28900.0
2013-06-25 11:35:00,29.45,29.49,29.45,29.49,106600.0,26.4185,26.4544,26.4185,26.4544,106600.0
2013-06-25 11:40:00,29.48,29.51,29.44,29.48,8800.0,26.4454,26.4723,26.4095,26.4454,8800.0
2013-06-25 11:45:00,29.5,29.52,29.43,29.51,12200.0,26.4634,26.4813,26.4006,26.4723,12200.0
2013-06-25 11:50:00,29.51,29.54,29.51,29.52,6700.0,26.4723,26.4992,26.4723,26.4813,6700.0
2013-06-25 11:55:00,29.5,29.53,29.5,29.51,6000.0,26.4634,26.4903,26.4634,26.4723,6000.0
2013-06-25 12:00:00,29.51,29.6,29.5,29.6,7500.0,26.4723,26.5531,26.4634,26.5531,7500.0
2013-06-25 12:05:00,29.61,29.65,29.56,29.56,11900.0,26.562,26.5979,26.5172,26.5172,11900.0
2013-06-25 12:10:00,29.56,29.57,29.53,29.53,5100.0,26.5172,26.5262,26.4903,26.4903,5100.0
2013-06-25 12:15:00,29.53,29.54,29.5,29.53,7900.0,26.4903,26.4992,26.4634,26.4903,7900.0
2013-06-25 12:20:00,29.53,29.55,29.5,29.52,7300.0,26.4903,26.5082,26.4634,26.4813,7300.0
2013-06-25 12:25:00,29.53,29.58,29.49,29.49,8000.0,26.4903,26.5351,26.4544,26.4544,8000.0
2013-06-25 12:30:00,29.48,29.57,29.46,29.57,10500.0,26.4454,26.5262,26.4275,26.5262,10500.0
2013-06-25 12:35:00,29.58,29.61,29.56,29.57,6400.0,26.5351,26.562,26.5172,26.5262,6400.0
2013-06-25 12:40:00,29.57,29.58,29.56,29.57,4400.0,26.5262,26.5351,26.5172,26.5262,4400.0
2013-06-25 12:45:00,29.58,29.58,29.55,29.55,5400.0,26.5351,26.5351,26.5082,26.5082,5400.0
2013-06-25 12:50:00,29.54,29.56,29.51,29.53,13500.0,26.4992,26.5172,26.4723,26.4903,13500.0
2013-06-25 12:55:00,29.53,29.53,29.49,29.5,3100.0,26.4903,26.4903,26.4544,26.4634,3100.0
2013-06-25 13:00:00,29.5,29.55,29.5,29.54,6800.0,26.4634,26.5082,26.4634,26.4992,6800.0
2013-06-25 13:05:00,29.53,29.54,29.46,29.46,15000.0,26.4903,26.4992,26.4275,26.4275,15000.0
2013-06-25 13:10:00,29.46,29.5,29.46,29.49,87500.0,26.4275,26.4634,26.4275,26.4544,87500.0
2013-06-25 13:15:00,29.48,29.49,29.41,29.42,16700.0,26.4454,26.4544,26.3826,26.3916,16700.0
2013-06-25 13:20:00,29.43,29.44,29.41,29.44,10300.0,26.4006,26.4095,26.3826,26.4095,10300.0
2013-06-25 13:25:00,29.44,29.5,29.44,29.5,6100.0,26.4095,26.4634,26.4095,26.4634,6100.0
2013-06-25 13:30:00,29.48,29.5,29.44,29.48,7800.0,26.4454,26.4634,26.4095,26.4454,7800.0
2013-06-25 13:35:00,29.47,29.51,29.46,29.51,6100.0,26.4364,26.4723,26.4275,26.4723,6100.0
2013-06-25 13:40:00,29.51,29.56,29.5,29.54,17600.0,26.4723,26.5172,26.4634,26.4992,17600.0
2013-06-25 13:45:00,29.53,29.59,29.53,29.59,10400.0,26.4903,26.5441,26.4903,26.5441,10400.0
2013-06-25 13:50:00,29.58,29.59,29.55,29.55,3800.0,26.5351,26.5441,26.5082,26.5082,3800.0
2013-06-25 13:55:00,29.56,29.56,29.48,29.48,22100.0,26.5172,26.5172,26.4454,26.4454,22100.0
2013-06-25 14:00:00,29.48,29.52,29.46,29.46,11100.0,26.4454,26.4813,26.4275,26.4275,11100.0
2013-06-25 14:05:00,29.48,29.5,29.47,29.48,6200.0,26.4454,26.4634,26.4364,26.4454,6200.0
2013-06-25 14:10:00,29.48,29.56,29.48,29.56,7300.0,26.4454,26.5172,26.4454,26.5172,7300.0
2013-06-25 14:15:00,29.59,29.67,29.57,29.67,23800.0,26.5441,26.6159,26.5262,26.6159,23800.0
2013-06-25 14:20:00,29.66,29.7,29.61,29.7,78900.0,26.6069,26.6428,26.562,26.6428,78900.0
2013-06-25 14:25:00,29.7,29.77,29.7,29.7,112500.0,26.6428,26.7056,26.6428,26.6428,112500.0
2013-06-25 14:30:00,29.71,29.73,29.65,29.71,53500.0,26.6517,26.6697,26.5979,26.6517,53500.0
2013-06-25 14:35:00,29.7,29.7,29.65,29.65,14000.0,26.6428,26.6428,26.5979,26.5979,14000.0
2013-06-25 14:40:00,29.66,29.66,29.63,29.65,12900.0,26.6069,26.6069,26.58,26.5979,12900.0
2013-06-25 14:45:00,29.66,29.66,29.59,29.65,13900.0,26.6069,26.6069,26.5441,26.5979,13900.0
2013-06-25 14:50:00,29.65,29.66,29.61,29.62,12800.0,26.5979,26.6069,26.562,26.571,12800.0
2013-06-25 14:55:00,29.63,29.64,29.59,29.59,14500.0,26.58,26.5889,26.5441,26.5441,14500.0
2013-06-25 15:00:00,29.59,29.64,29.58,29.61,15000.0,26.5441,26.5889,26.5351,26.562,15000.0
2013-06-25 15:05:00,29.61,29.62,29.54,29.58,16200.0,26.562,26.571,26.4992,26.5351,16200.0
2013-06-25 15:10:00,29.57,29.61,29.56,29.6,15200.0,26.5262,26.562,26.5172,26.5531,15200.0
2013-06-25 15:15:00,29.6,29.66,29.6,29.62,9400.0,26.5531,26.6069,26.5531,26.571,9400.0
2013-06-25 15:20:00,29.62,29.74,29.62,29.74,25100.0,26.571,26.6787,26.571,26.6787,25100.0
2013-06-25 15:25:00,29.74,29.8,29.73,29.8,11500.0,26.6787,26.7325,26.6697,26.7325,11500.0
2013-06-25 15:30:00,29.81,29.85,29.81,29.85,12200.0,26.7415,26.7773,26.7415,26.7773,12200.0
2013-06-25 15:35:00,29.85,29.9,29.84,29.88,19900.0,26.7773,26.8222,26.7684,26.8042,19900.0
2013-06-25 15:40:00,29.88,29.93,29.88,29.9,29900.0,26.8042,26.8491,26.8042,26.8222,29900.0
2013-06-25 15:45:00,29.9,29.9,29.84,29.86,28700.0,26.8222,26.8222,26.7684,26.7863,28700.0
2013-06-25 15:50:00,29.86,29.92,29.8,29.9,77600.0,26.7863,26.8401,26.7325,26.8222,77600.0
2013-06-25 15:55:00,29.9,29.94,29.88,29.91,118100.0,26.8222,26.8581,26.8042,26.8312,118100.0
2013-06-26 09:30:00,30.23,30.32,30.16,30.21,13900.0,27.1182,27.199,27.0554,27.1003,13900.0
2013-06-26 09:35:00,30.2,30.22,30.08,30.1,16100.0,27.0913,27.1092,26.9837,27.0016,16100.0
2013-06-26 09:40:00,30.12,30.19,30.08,30.09,18900.0,27.0195,27.0823,26.9837,26.9926,18900.0
2013-06-26 09:45:00,30.11,30.18,30.1,30.13,14100.0,27.0106,27.0734,27.0016,27.0285,14100.0
2013-06-26 09:50:00,30.12,30.14,29.86,29.89,66400.0,27.0195,27.0375,26.7863,26.8132,66400.0
2013-06-26 09:55:00,29.89,29.99,29.84,29.95,20300.0,26.8132,26.9029,26.7684,26.867,20300.0
2013-06-26 10:00:00,29.97,29.99,29.94,29.96,46400.0,26.885,26.9029,26.8581,26.876,46400.0
2013-06-26 10:05:00,29.94,29.95,29.86,29.9,77800.0,26.8581,26.867,26.7863,26.8222,77800.0
2013-06-26 10:10:00,29.93,29.94,29.88,29.89,10800.0,26.8491,26.8581,26.8042,26.8132,10800.0
2013-06-26 10:15:00,29.9,29.94,29.84,29.92,33200.0,26.8222,26.8581,26.7684,26.8401,33200.0
2013-06-26 10:20:00,29.92,30.0,29.92,29.98,7400.0,26.8401,26.9119,26.8401,26.894,7400.0
2013-06-26 10:25:00,30.0,30.02,29.95,29.95,17300.0,26.9119,26.9298,26.867,26.867,17300.0
2013-06-26 10:30:00,29.95,30.0,29.94,29.98,14900.0,26.867,26.9119,26.8581,26.894,14900.0
2013-06-26 10:35:00,29.98,30.11,29.97,30.01,10700.0,26.894,27.0106,26.885,26.9209,10700.0
2013-06-26 10:40:00,29.99,30.02,29.98,30.02,7900.0,26.9029,26.9298,26.894,26.9298,7900.0
2013-06-26 10:45:00,30.02,30.08,29.97,29.99,15600.0,26.9298,26.9837,26.885,26.9029,15600.0
2013-06-26 10:50:00,29.97,29.98,29.95,29.98,10200.0,26.885,26.894,26.867,26.894,10200.0
2013-06-26 10:55:00,29.97,30.0,29.93,29.97,8500.0,26.885,26.9119,26.8491,26.885,8500.0
2013-06-26 11:00:00,29.98,29.98,29.95,29.98,3700.0,26.894,26.894,26.867,26.894,3700.0
2013-06-26 11:05:00,29.98,29.99,29.94,29.98,3200.0,26.894,26.9029,26.8581,26.894,3200.0
2013-06-26 11:10:00,29.97,30.0,29.97,30.0,2900.0,26.885,26.9119,26.885,26.9119,2900.0
2013-06-26 11:15:00,29.98,29.99,29.98,29.98,1800.0,26.894,26.9029,26.894,26.894,1800.0
2013-06-26 11:20:00,29.98,30.0,29.96,29.98,4000.0,26.894,26.9119,26.876,26.894,4000.0
2013-06-26 11:25:00,29.98,29.99,29.96,29.98,76100.0,26.894,26.9029,26.876,26.894,76100.0
2013-06-26 11:30:00,29.98,30.0,29.97,29.98,5300.0,26.894,26.9119,26.885,26.894,5300.0
2013-06-26 11:35:00,29.99,29.99,29.96,29.97,5200.0,26.9029,26.9029,26.876,26.885,5200.0
2013-06-26 11:40:00,29.98,30.0,29.96,29.99,7700.0,26.894,26.9119,26.876,26.9029,7700.0
2013-06-26 11:45:00,29.99,30.02,29.98,30.0,10900.0,26.9029,26.9298,26.894,26.9119,10900.0
2013-06-26 11:50:00,30.0,30.0,29.99,30.0,2000.0,26.9119,26.9119,26.9029,26.9119,2000.0
2013-06-26 11:55:00,30.0,30.03,29.99,30.03,9200.0,26.9119,26.9388,26.9029,26.9388,9200.0
2013-06-26 12:00:00,30.03,30.15,30.01,30.1,9400.0,26.9388,27.0465,26.9209,27.0016,9400.0
2013-06-26 12:05:00,30.09,30.09,30.0,30.0,5200.0,26.9926,26.9926,26.9119,26.9119,5200.0
2013-06-26 12:10:00,30.01,30.02,30.0,30.01,3600.0,26.9209,26.9298,26.9119,26.9209,3600.0
2013-06-26 12:15:00,30.01,30.09,30.01,30.09,32400.0,26.9209,26.9926,26.9209,26.9926,32400.0
2013-06-26 12:20:00,30.1,30.11,30.09,30.1,2000.0,27.0016,27.0106,26.9926,27.0016,2000.0
2013-06-26 12:25:00,30.1,30.1,30.07,30.08,3700.0,27.0016,27.0016,26.9747,26.9837,3700.0
2013-06-26 12:30:00,30.08,30.09,30.04,30.04,26500.0,26.9837,26.9926,26.9478,26.9478,26500.0
2013-06-26 12:35:00,30.04,30.06,30.01,30.06,15800.0,26.9478,26.9657,26.9209,26.9657,15800.0
2013-06-26 12:40:00,30.09,30.1,30.08,30.08,7200.0,26.9926,27.0016,26.9837,26.9837,7200.0
2013-06-26 12:45:00,30.09,30.09,30.03,30.04,9200.0,26.9926,26.9926,26.9388,26.9478,9200.0
2013-06-26 12:50:00,30.04,30.1,30.04,30.07,8400.0,26.9478,27.0016,26.9478,26.9747,8400.0
2013-06-26 12:55:00,30.07,30.08,30.07,30.08,1800.0,26.9747,26.9837,26.9747,26.9837,1800.0
2013-06-26 13:00:00,30.08,30.09,30.02,30.03,10300.0,26.9837,26.9926,26.9298,26.9388,10300.0
2013-06-26 13:05:00,30.03,30.1,30.03,30.09,34400.0,26.9388,27.0016,26.9388,26.9926,34400.0
2013-06-26 13:10:00,30.1,30.16,30.09,30.15,4000.0,27.0016,27.0554,26.9926,27.0465,4000.0
2013-06-26 13:15:00,30.16,30.16,30.14,30.14,3900.0,27.0554,27.0554,27.0375,27.0375,3900.0
2013-06-26 13:20:00,30.16,30.16,30.14,30.15,5000.0,27.0554,27.0554,27.0375,27.0465,5000.0
2013-06-26 13:25:00,30.15,30.16,30.13,30.15,3400.0,27.0465,27.0554,27.0285,27.0465,3400.0
2013-06-26 13:30:00,30.16,30.16,30.15,30.15,2200.0,27.0554,27.0554,27.0465,27.0465,2200.0
2013-06-26 13:35:00,30.14,30.15,30.1,30.1,3100.0,27.0375,27.0465,27.0016,27.0016,3100.0
2013-06-26 13:40:00,30.1,30.11,30.09,30.1,5400.0,27.0016,27.0106,26.9926,27.0016,5400.0
2013-06-26 13:45:00,30.1,30.11,30.08,30.09,12000.0,27.0016,27.0106,26.9837,26.9926,12000.0
2013-06-26 13:50:00,30.08,30.1,30.02,30.02,13800.0,26.9837,27.0016,26.9298,26.9298,13800.0
2013-06-26 13:55:00,30.02,30.02,29.99,29.99,8200.0,26.9298,26.9298,26.9029,26.9029,8200.0
2013-06-26 14:00:00,30.0,30.02,29.97,30.0,11600.0,26.9119,26.9298,26.885,26.9119,11600.0
2013-06-26 14:05:00,30.0,30.01,29.99,30.0,3200.0,26.9119,26.9209,26.9029,26.9119,3200.0
2013-06-26 14:10:00,30.01,30.05,30.0,30.04,4900.0,26.9209,26.9567,26.9119,26.9478,4900.0
2013-06-26 14:15:00,30.03,30.03,29.99,29.99,12200.0,26.9388,26.9388,26.9029,26.9029,12200.0
2013-06-26 14:20:00,30.0,30.01,29.98,30.0,5600.0,26.9119,26.9209,26.894,26.9119,5600.0
2013-06-26 14:25:00,30.01,30.04,30.0,30.01,9100.0,26.9209,26.9478,26.9119,26.9209,9100.0
2013-06-26 14:30:00,30.02,30.02,29.99,30.0,7200.0,26.9298,26.9298,26.9029,26.9119,7200.0
2013-06-26 14:35:00,30.01,30.02,30.01,30.01,1700.0,26.9209,26.9298,26.9209,26.9209,1700.0
2013-06-26 14:40:00,30.02,30.06,30.01,30.04,15000.0,26.9298,26.9657,26.9209,26.9478,15000.0
2013-06-26 14:45:00,30.04,30.05,30.03,30.05,2300.0,26.9478,26.9567,26.9388,26.9567,2300.0
2013-06-26 14:50:00,30.05,30.05,30.03,30.04,4800.0,26.9567,26.9567,26.9388,26.9478,4800.0
2013-06-26 14:55:00,30.05,30.09,30.05,30.09,5600.0,26.9567,26.9926,26.9567,26.9926,5600.0
2013-06-26 15:00:00,30.09,30.15,30.09,30.13,11100.0,26.9926,27.0465,26.9926,27.0285,11100.0
2013-06-26 15:05:00,30.13,30.17,30.12,30.15,11000.0,27.0285,27.0644,27.0195,27.0465,11000.0
2013-06-26 15:10:00,30.16,30.2,30.16,30.2,8800.0,27.0554,27.0913,27.0554,27.0913,8800.0
2013-06-26 15:15:00,30.21,30.23,30.2,30.22,13600.0,27.1003,27.1182,27.0913,27.1092,13600.0
2013-06-26 15:20:00,30.23,30.24,30.22,30.24,17300.0,27.1182,27.1272,27.1092,27.1272,17300.0
2013-06-26 15:25:00,30.23,30.25,30.21,30.22,22900.0,27.1182,27.1362,27.1003,27.1092,22900.0
2013-06-26 15:30:00,30.21,30.22,30.16,30.18,45200.0,27.1003,27.1092,27.0554,27.0734,45200.0
2013-06-26 15:35:00,30.19,30.22,30.18,30.22,21200.0,27.0823,27.1092,27.0734,27.1092,21200.0
2013-06-26 15:40:00,30.22,30.22,30.19,30.21,39200.0,27.1092,27.1092,27.0823,27.1003,39200.0
2013-06-26 15:45:00,30.2,30.21,30.17,30.19,32700.0,27.0913,27.1003,27.0644,27.0823,32700.0
2013-06-26 15:50:00,30.19,30.22,30.18,30.21,42600.0,27.0823,27.1092,27.0734,27.1003,42600.0
2013-06-26 15:55:00,30.2,30.23,30.19,30.19,70700.0,27.0913,27.1182,27.0823,27.0823,70700.0
2013-06-27 09:30:00,30.6,30.6,30.42,30.6,19400.0,27.4501,27.4501,27.2887,27.4501,19400.0
2013-06-27 09:35:00,30.59,30.63,30.54,30.55,9900.0,27.4412,27.477,27.3963,27.4053,9900.0
2013-06-27 09:40:00,30.59,30.61,30.49,30.52,11100.0,27.4412,27.4591,27.3515,27.3784,11100.0
2013-06-27 09:45:00,30.53,30.64,30.53,30.56,259000.0,27.3873,27.486,27.3873,27.4142,259000.0
2013-06-27 09:50:00,30.57,30.6,30.55,30.6,6600.0,27.4232,27.4501,27.4053,27.4501,6600.0
2013-06-27 09:55:00,30.59,30.73,30.58,30.64,12800.0,27.4412,27.5667,27.4322,27.486,12800.0
2013-06-27 10:00:00,30.64,30.68,30.59,30.6,11100.0,27.486,27.5219,27.4412,27.4501,11100.0
2013-06-27 10:05:00,30.6,30.79,30.58,30.79,30900.0,27.4501,27.6206,27.4322,27.6206,30900.0
2013-06-27 10:10:00,30.79,30.82,30.74,30.76,10400.0,27.6206,27.6475,27.5757,27.5937,10400.0
2013-06-27 10:15:00,30.78,30.81,30.72,30.77,9200.0,27.6116,27.6385,27.5578,27.6026,9200.0
2013-06-27 10:20:00,30.77,30.87,30.77,30.8,12400.0,27.6026,27.6923,27.6026,27.6295,12400.0
2013-06-27 10:25:00,30.8,30.88,30.78,30.87,12900.0,27.6295,27.7013,27.6116,27.6923,12900.0
2013-06-27 10:30:00,30.88,31.05,30.87,30.96,43400.0,27.7013,27.8538,27.6923,27.7731,43400.0
2013-06-27 10:35:00,30.96,30.98,30.87,30.87,8200.0,27.7731,27.791,27.6923,27.6923,8200.0
2013-06-27 10:40:00,30.88,30.9,30.86,30.89,35800.0,27.7013,27.7192,27.6834,27.7103,35800.0
2013-06-27 10:45:00,30.87,30.9,30.85,30.85,5500.0,27.6923,27.7192,27.6744,27.6744,5500.0
2013-06-27 10:50:00,30.85,30.95,30.85,30.94,11000.0,27.6744,27.7641,27.6744,27.7551,11000.0
2013-06-27 10:55:00,30.92,30.98,30.92,30.97,9900.0,27.7372,27.791,27.7372,27.782,9900.0
2013-06-27 11:00:00,30.95,31.01,30.95,31.01,4300.0,27.7641,27.8179,27.7641,27.8179,4300.0
2013-06-27 11:05:00,31.01,31.03,30.93,30.94,5700.0,27.8179,27.8359,27.7462,27.7551,5700.0
2013-06-27 11:10:00,30.95,30.99,30.94,30.98,8900.0,27.7641,27.8,27.7551,27.791,8900.0
2013-06-27 11:15:00,30.98,31.01,30.97,31.01,4300.0,27.791,27.8179,27.782,27.8179,4300.0
2013-06-27 11:20:00,31.0,31.03,30.94,30.95,6800.0,27.809,27.8359,27.7551,27.7641,6800.0
2013-06-27 11:25:00,30.97,30.98,30.94,30.97,4900.0,27.782,27.791,27.7551,27.782,4900.0
2013-06-27 11:30:00,30.95,30.98,30.94,30.97,8900.0,27.7641,27.791,27.7551,27.782,8900.0
2013-06-27 11:35:00,30.97,30.98,30.94,30.95,13100.0,27.782,27.791,27.7551,27.7641,13100.0
2013-06-27 11:40:00,30.96,30.97,30.95,30.96,12100.0,27.7731,27.782,27.7641,27.7731,12100.0
2013-06-27 11:45:00,30.96,30.99,30.95,30.99,5100.0,27.7731,27.8,27.7641,27.8,5100.0
2013-06-27 11:50:00,30.99,31.0,30.96,30.96,3800.0,27.8,27.809,27.7731,27.7731,3800.0
2013-06-27 11:55:00,30.97,31.0,30.96,30.99,7100.0,27.782,27.809,27.7731,27.8,7100.0
2013-06-27 12:00:00,30.98,31.01,30.95,31.01,19300.0,27.791,27.8179,27.7641,27.8179,19300.0
2013-06-27 12:05:00,31.01,31.03,30.99,31.01,16200.0,27.8179,27.8359,27.8,27.8179,16200.0
2013-06-27 12:10:00,31.01,31.04,30.99,31.02,7900.0,27.8179,27.8448,27.8,27.8269,7900.0
2013-06-27 12:15:00,31.02,31.1,31.01,31.05,14000.0,27.8269,27.8987,27.8179,27.8538,14000.0
2013-06-27 12:20:00,31.06,31.09,31.02,31.07,8900.0,27.8628,27.8897,27.8269,27.8717,8900.0
2013-06-27 12:25:00,31.06,31.07,31.05,31.07,5400.0,27.8628,27.8717,27.8538,27.8717,5400.0
2013-06-27 12:30:00,31.06,31.09,31.05,31.07,6500.0,27.8628,27.8897,27.8538,27.8717,6500.0
2013-06-27 12:35:00,31.07,31.09,31.05,31.09,9000.0,27.8717,27.8897,27.8538,27.8897,9000.0
2013-06-27 12:40:00,31.09,31.11,31.07,31.1,11600.0,27.8897,27.9076,27.8717,27.8987,11600.0
2013-06-27 12:45:00,31.11,31.15,31.09,31.15,12300.0,27.9076,27.9435,27.8897,27.9435,12300.0
2013-06-27 12:50:00,31.14,31.15,31.11,31.15,16800.0,27.9345,27.9435,27.9076,27.9435,16800.0
2013-06-27 12:55:00,31.14,31.17,31.1,31.1,6000.0,27.9345,27.9615,27.8987,27.8987,6000.0
2013-06-27 13:00:00,31.1,31.19,31.08,31.17,20500.0,27.8987,27.9794,27.8807,27.9615,20500.0
2013-06-27 13:05:00,31.16,31.16,31.11,31.11,6700.0,27.9525,27.9525,27.9076,27.9076,6700.0
2013-06-27 13:10:00,31.12,31.13,31.1,31.12,7000.0,27.9166,27.9256,27.8987,27.9166,7000.0
2013-06-27 13:15:00,31.12,31.17,31.11,31.17,14100.0,27.9166,27.9615,27.9076,27.9615,14100.0
2013-06-27 13:20:00,31.16,31.17,31.11,31.12,11500.0,27.9525,27.9615,27.9076,27.9166,11500.0
2013-06-27 13:25:00,31.12,31.14,31.11,31.12,7400.0,27.9166,27.9345,27.9076,27.9166,7400.0
2013-06-27 13:30:00,31.12,31.17,31.12,31.17,5800.0,27.9166,27.9615,27.9166,27.9615,5800.0
2013-06-27 13:35:00,31.17,31.26,31.17,31.26,23000.0,27.9615,28.0422,27.9615,28.0422,23000.0
2013-06-27 13:40:00,31.26,31.27,31.24,31.25,9500.0,28.0422,28.0512,28.0243,28.0332,9500.0
2013-06-27 13:45:00,31.26,31.3,31.25,31.25,33200.0,28.0422,28.0781,28.0332,28.0332,33200.0
2013-06-27 13:50:00,31.26,31.33,31.23,31.27,222700.0,28.0422,28.105,28.0153,28.0512,222700.0
2013-06-27 13:55:00,31.29,31.29,31.16,31.18,36600.0,28.0691,28.0691,27.9525,27.9704,36600.0
2013-06-27 14:00:00,31.17,31.22,31.17,31.22,22800.0,27.9615,28.0063,27.9615,28.0063,22800.0
2013-06-27 14:05:00,31.23,31.23,31.1,31.13,23400.0,28.0153,28.0153,27.8987,27.9256,23400.0
2013-06-27 14:10:00,31.13,31.13,31.02,31.02,16600.0,27.9256,27.9256,27.8269,27.8269,16600.0
2013-06-27 14:15:00,31.01,31.01,30.96,30.98,9800.0,27.8179,27.8179,27.7731,27.791,9800.0
2013-06-27 14:20:00,31.0,31.03,31.0,31.02,7300.0,27.809,27.8359,27.809,27.8269,7300.0
2013-06-27 14:25:00,31.0,31.04,31.0,31.03,2300.0,27.809,27.8448,27.809,27.8359,2300.0
2013-06-27 14:30:00,31.03,31.05,31.01,31.01,5500.0,27.8359,27.8538,27.8179,27.8179,5500.0
2013-06-27 14:35:00,31.01,31.02,31.0,31.0,3700.0,27.8179,27.8269,27.809,27.809,3700.0
2013-06-27 14:40:00,31.0,31.08,31.0,31.03,32100.0,27.809,27.8807,27.809,27.8359,32100.0
2013-06-27 14:45:00,31.02,31.05,31.0,31.03,17500.0,27.8269,27.8538,27.809,27.8359,17500.0
2013-06-27 14:50:00,31.03,31.06,31.01,31.06,196100.0,27.8359,27.8628,27.8179,27.8628,196100.0
2013-06-27 14:55:00,31.05,31.07,31.05,31.06,3800.0,27.8538,27.8717,27.8538,27.8628,3800.0
2013-06-27 15:00:00,31.05,31.07,31.05,31.06,14500.0,27.8538,27.8717,27.8538,27.8628,14500.0
2013-06-27 15:05:00,31.06,31.08,31.03,31.05,22500.0,27.8628,27.8807,27.8359,27.8538,22500.0
2013-06-27 15:10:00,31.05,31.08,31.05,31.07,6000.0,27.8538,27.8807,27.8538,27.8717,6000.0
2013-06-27 15:15:00,31.07,31.09,31.07,31.09,5800.0,27.8717,27.8897,27.8717,27.8897,5800.0
2013-06-27 15:20:00,31.08,31.1,31.03,31.09,17400.0,27.8807,27.8987,27.8359,27.8897,17400.0
2013-06-27 15:25:00,31.09,31.09,31.06,31.08,7300.0,27.8897,27.8897,27.8628,27.8807,7300.0
2013-06-27 15:30:00,31.07,31.11,31.07,31.09,19500.0,27.8717,27.9076,27.8717,27.8897,19500.0
2013-06-27 15:35:00,31.09,31.12,31.08,31.11,20600.0,27.8897,27.9166,27.8807,27.9076,20600.0
2013-06-27 15:40:00,31.1,31.12,31.09,31.12,29900.0,27.8987,27.9166,27.8897,27.9166,29900.0
2013-06-27 15:45:00,31.12,31.12,31.09,31.1,25200.0,27.9166,27.9166,27.8897,27.8987,25200.0
2013-06-27 15:50:00,31.1,31.15,31.1,31.15,37600.0,27.8987,27.9435,27.8987,27.9435,37600.0
2013-06-27 15:55:00,31.15,31.15,31.1,31.13,118500.0,27.9435,27.9435,27.8987,27.9256,118500.0
2013-06-28 09:30:00,30.89,30.96,30.82,30.95,14400.0,27.7103,27.7731,27.6475,27.7641,14400.0
2013-06-28 09:35:00,31.0,31.14,30.98,31.0,16400.0,27.809,27.9345,27.791,27.809,16400.0
2013-06-28 09:40:00,31.04,31.11,31.0,31.04,9000.0,27.8448,27.9076,27.809,27.8448,9000.0
2013-06-28 09:45:00,30.98,31.02,30.9,30.95,18600.0,27.791,27.8269,27.7192,27.7641,18600.0
2013-06-28 09:50:00,30.95,31.03,30.95,30.99,11100.0,27.7641,27.8359,27.7641,27.8,11100.0
2013-06-28 09:55:00,31.0,31.06,30.96,31.05,17700.0,27.809,27.8628,27.7731,27.8538,17700.0
2013-06-28 10:00:00,31.06,31.14,31.04,31.06,22000.0,27.8628,27.9345,27.8448,27.8628,22000.0
2013-06-28 10:05:00,31.07,31.18,31.04,31.17,92800.0,27.8717,27.9704,27.8448,27.9615,92800.0
2013-06-28 10:10:00,31.17,31.17,31.1,31.16,11600.0,27.9615,27.9615,27.8987,27.9525,11600.0
2013-06-28 10:15:00,31.16,31.22,31.14,31.22,16800.0,27.9525,28.0063,27.9345,28.0063,16800.0
2013-06-28 10:20:00,31.21,31.26,31.2,31.25,19400.0,27.9973,28.0422,27.9884,28.0332,19400.0
2013-06-28 10:25:00,31.25,31.35,31.22,31.35,21200.0,28.0332,28.1229,28.0063,28.1229,21200.0
2013-06-28 10:30:00,31.34,31.37,31.33,31.36,6900.0,28.114,28.1409,28.105,28.1319,6900.0
2013-06-28 10:35:00,31.37,31.47,31.37,31.43,18400.0,28.1409,28.2306,28.1409,28.1947,18400.0
2013-06-28 10:40:00,31.43,31.43,31.32,31.37,12700.0,28.1947,28.1947,28.096,28.1409,12700.0
2013-06-28 10:45:00,31.38,31.41,31.35,31.4,11700.0,28.1498,28.1768,28.1229,28.1678,11700.0
2013-06-28 10:50:00,31.4,31.42,31.36,31.41,9700.0,28.1678,28.1857,28.1319,28.1768,9700.0
2013-06-28 10:55:00,31.4,31.4,31.3,31.3,27200.0,28.1678,28.1678,28.0781,28.0781,27200.0
2013-06-28 11:00:00,31.3,31.32,31.26,31.31,19000.0,28.0781,28.096,28.0422,28.087,19000.0
2013-06-28 11:05:00,31.31,31.31,31.18,31.19,43700.0,28.087,28.087,27.9704,27.9794,43700.0
2013-06-28 11:10:00,31.2,31.22,31.13,31.16,17900.0,27.9884,28.0063,27.9256,27.9525,17900.0
2013-06-28 11:15:00,31.15,31.18,31.15,31.16,8600.0,27.9435,27.9704,27.9435,27.9525,8600.0
2013-06-28 11:20:00,31.16,31.21,31.15,31.2,17400.0,27.9525,27.9973,27.9435,27.9884,17400.0
2013-06-28 11:25:00,31.2,31.22,31.17,31.17,103600.0,27.9884,28.0063,27.9615,27.9615,103600.0
2013-06-28 11:30:00,31.17,31.22,31.17,31.19,14000.0,27.9615,28.0063,27.9615,27.9794,14000.0
2013-06-28 11:35:00,31.16,31.21,31.16,31.21,64300.0,27.9525,27.9973,27.9525,27.9973,64300.0
2013-06-28 11:40:00,31.2,31.24,31.18,31.2,75700.0,27.9884,28.0243,27.9704,27.9884,75700.0
2013-06-28 11:45:00,31.2,31.25,31.19,31.25,9400.0,27.9884,28.0332,27.9794,28.0332,9400.0
2013-06-28 11:50:00,31.23,31.23,31.2,31.23,5100.0,28.0153,28.0153,27.9884,28.0153,5100.0
2013-06-28 11:55:00,31.23,31.27,31.22,31.23,3700.0,28.0153,28.0512,28.0063,28.0153,3700.0
2013-06-28 12:00:00,31.21,31.23,31.2,31.23,7200.0,27.9973,28.0153,27.9884,28.0153,7200.0
2013-06-28 12:05:00,31.23,31.26,31.2,31.22,25200.0,28.0153,28.0422,27.9884,28.0063,25200.0
2013-06-28 12:10:00,31.22,31.23,31.19,31.2,68400.0,28.0063,28.0153,27.9794,27.9884,68400.0
2013-06-28 12:15:00,31.19,31.19,31.15,31.15,13300.0,27.9794,27.9794,27.9435,27.9435,13300.0
2013-06-28 12:20:00,31.16,31.16,31.13,31.16,6200.0,27.9525,27.9525,27.9256,27.9525,6200.0
2013-06-28 12:25:00,31.15,31.15,31.08,31.1,7300.0,27.9435,27.9435,27.8807,27.8987,7300.0
2013-06-28 12:30:00,31.1,31.1,31.03,31.07,5200.0,27.8987,27.8987,27.8359,27.8717,5200.0
2013-06-28 12:35:00,31.08,31.09,31.04,31.07,30100.0,27.8807,27.8897,27.8448,27.8717,30100.0
2013-06-28 12:40:00,31.06,31.06,31.02,31.02,12000.0,27.8628,27.8628,27.8269,27.8269,12000.0
2013-06-28 12:45:00,31.01,31.05,30.98,31.01,14000.0,27.8179,27.8538,27.791,27.8179,14000.0
2013-06-28 12:50:00,31.02,31.06,31.02,31.06,10400.0,27.8269,27.8628,27.8269,27.8628,10400.0
2013-06-28 12:55:00,31.06,31.06,30.98,30.99,14800.0,27.8628,27.8628,27.791,27.8,14800.0
2013-06-28 13:00:00,30.99,31.03,30.96,31.03,9700.0,27.8,27.8359,27.7731,27.8359,9700.0
2013-06-28 13:05:00,31.04,31.05,31.03,31.03,8500.0,27.8448,27.8538,27.8359,27.8359,8500.0
2013-06-28 13:10:00,31.03,31.03,31.0,31.0,9500.0,27.8359,27.8359,27.809,27.809,9500.0
2013-06-28 13:15:00,31.01,31.02,31.0,31.0,12400.0,27.8179,27.8269,27.809,27.809,12400.0
2013-06-28 13:20:00,31.0,31.02,30.98,30.98,13800.0,27.809,27.8269,27.791,27.791,13800.0
2013-06-28 13:25:00,30.98,31.01,30.98,30.98,14500.0,27.791,27.8179,27.791,27.791,14500.0
2013-06-28 13:30:00,30.98,31.01,30.98,31.0,4400.0,27.791,27.8179,27.791,27.809,4400.0
2013-06-28 13:35:00,30.99,31.02,30.99,31.0,12700.0,27.8,27.8269,27.8,27.809,12700.0
2013-06-28 13:40:00,31.0,31.03,30.98,31.0,12400.0,27.809,27.8359,27.791,27.809,12400.0
2013-06-28 13:45:00,31.01,31.02,30.98,30.98,8400.0,27.8179,27.8269,27.791,27.791,8400.0
2013-06-28 13:50:00,30.99,31.02,30.98,31.02,9500.0,27.8,27.8269,27.791,27.8269,9500.0
2013-06-28 13:55:00,31.02,31.03,31.0,31.01,32900.0,27.8269,27.8359,27.809,27.8179,32900.0
2013-06-28 14:00:00,31.01,31.03,31.01,31.02,12100.0,27.8179,27.8359,27.8179,27.8269,12100.0
2013-06-28 14:05:00,31.02,31.17,31.02,31.17,171900.0,27.8269,27.9615,27.8269,27.9615,171900.0
2013-06-28 14:10:00,31.17,31.2,31.15,31.15,16900.0,27.9615,27.9884,27.9435,27.9435,16900.0
2013-06-28 14:15:00,31.16,31.16,31.09,31.1,9600.0,27.9525,27.9525,27.8897,27.8987,9600.0
2013-06-28 14:20:00,31.11,31.12,31.08,31.08,13900.0,27.9076,27.9166,27.8807,27.8807,13900.0
2013-06-28 14:25:00,31.09,31.13,31.09,31.12,25000.0,27.8897,27.9256,27.8897,27.9166,25000.0
2013-06-28 14:30:00,31.12,31.15,31.08,31.08,6200.0,27.9166,27.9435,27.8807,27.8807,6200.0
2013-06-28 14:35:00,31.09,31.09,31.05,31.09,16900.0,27.8897,27.8897,27.8538,27.8897,16900.0
2013-06-28 14:40:00,31.11,31.13,31.1,31.11,61100.0,27.9076,27.9256,27.8987,27.9076,61100.0
2013-06-28 14:45:00,31.11,31.11,31.1,31.1,72300.0,27.9076,27.9076,27.8987,27.8987,72300.0
2013-06-28 14:50:00,31.1,31.1,31.06,31.08,19500.0,27.8987,27.8987,27.8628,27.8807,19500.0
2013-06-28 14:55:00,31.08,31.08,31.03,31.04,20100.0,27.8807,27.8807,27.8359,27.8448,20100.0
2013-06-28 15:00:00,31.03,31.03,30.99,31.0,33100.0,27.8359,27.8359,27.8,27.809,33100.0
2013-06-28 15:05:00,31.0,31.11,31.0,31.09,34800.0,27.809,27.9076,27.809,27.8897,34800.0
2013-06-28 15:10:00,31.1,31.11,31.02,31.02,24900.0,27.8987,27.9076,27.8269,27.8269,24900.0
2013-06-28 15:15:00,31.01,31.03,30.99,31.03,25100.0,27.8179,27.8359,27.8,27.8359,25100.0
2013-06-28 15:20:00,31.03,31.04,31.0,31.01,79400.0,27.8359,27.8448,27.809,27.8179,79400.0
2013-06-28 15:25:00,31.01,31.02,31.0,31.01,41100.0,27.8179,27.8269,27.809,27.8179,41100.0
2013-06-28 15:30:00,31.02,31.02,31.0,31.02,48500.0,27.8269,27.8269,27.809,27.8269,48500.0
2013-06-28 15:35:00,31.02,31.02,30.99,31.02,45900.0,27.8269,27.8269,27.8,27.8269,45900.0
2013-06-28 15:40:00,31.02,31.02,30.97,30.99,47900.0,27.8269,27.8269,27.782,27.8,47900.0
2013-06-28 15:45:00,31.0,31.0,30.98,30.99,36300.0,27.809,27.809,27.791,27.8,36300.0
2013-06-28 15:50:00,31.0,31.01,30.99,31.01,65600.0,27.809,27.8179,27.8,27.8179,65600.0
2013-06-28 15:55:00,31.0,31.02,30.96,30.98,339300.0,27.809,27.8269,27.7731,27.791,339300.0
2013-07-01 09:30:00,31.44,31.45,31.25,31.44,15900.0,28.2037,28.2126,28.0332,28.2037,15900.0
2013-07-01 09:35:00,31.43,31.45,31.32,31.32,16100.0,28.1947,28.2126,28.096,28.096,16100.0
2013-07-01 09:40:00,31.32,31.35,31.1,31.1,12200.0,28.096,28.1229,27.8987,27.8987,12200.0
2013-07-01 09:45:00,31.1,31.11,30.98,31.03,37500.0,27.8987,27.9076,27.791,27.8359,37500.0
2013-07-01 09:50:00,31.04,31.11,31.04,31.1,19500.0,27.8448,27.9076,27.8448,27.8987,19500.0
2013-07-01 09:55:00,31.11,31.17,31.05,31.05,14300.0,27.9076,27.9615,27.8538,27.8538,14300.0
2013-07-01 10:00:00,31.05,31.19,31.04,31.19,38300.0,27.8538,27.9794,27.8448,27.9794,38300.0
2013-07-01 10:05:00,31.18,31.28,31.17,31.26,9600.0,27.9704,28.0601,27.9615,28.0422,9600.0
2013-07-01 10:10:00,31.26,31.35,31.26,31.31,13200.0,28.0422,28.1229,28.0422,28.087,13200.0
2013-07-01 10:15:00,31.33,31.35,31.29,31.35,9700.0,28.105,28.1229,28.0691,28.1229,9700.0
2013-07-01 10:20:00,31.36,31.41,31.35,31.4,4000.0,28.1319,28.1768,28.1229,28.1678,4000.0
2013-07-01 10:25:00,31.4,31.42,31.4,31.4,8100.0,28.1678,28.1857,28.1678,28.1678,8100.0
2013-07-01 10:30:00,31.4,31.41,31.4,31.4,10300.0,28.1678,28.1768,28.1678,28.1678,10300.0
2013-07-01 10:35:00,31.4,31.46,31.39,31.42,20400.0,28.1678,28.2216,28.1588,28.1857,20400.0
2013-07-01 10:40:00,31.43,31.47,31.43,31.46,6200.0,28.1947,28.2306,28.1947,28.2216,6200.0
2013-07-01 10:45:00,31.46,31.52,31.43,31.51,16100.0,28.2216,28.2754,28.1947,28.2665,16100.0
2013-07-01 10:50:00,31.51,31.52,31.5,31.51,10900.0,28.2665,28.2754,28.2575,28.2665,10900.0
2013-07-01 10:55:00,31.52,31.54,31.5,31.54,17300.0,28.2754,28.2934,28.2575,28.2934,17300.0
2013-07-01 11:00:00,31.54,31.57,31.52,31.52,7800.0,28.2934,28.3203,28.2754,28.2754,7800.0
2013-07-01 11:05:00,31.51,31.53,31.51,31.52,2200.0,28.2665,28.2844,28.2665,28.2754,2200.0
2013-07-01 11:10:00,31.52,31.54,31.48,31.5,8500.0,28.2754,28.2934,28.2395,28.2575,8500.0
2013-07-01 11:15:00,31.49,31.54,31.49,31.54,3100.0,28.2485,28.2934,28.2485,28.2934,3100.0
2013-07-01 11:20:00,31.53,31.55,31.48,31.49,5300.0,28.2844,28.3023,28.2395,28.2485,5300.0
2013-07-01 11:25:00,31.49,31.54,31.48,31.5,7700.0,28.2485,28.2934,28.2395,28.2575,7700.0
2013-07-01 11:30:00,31.49,31.52,31.48,31.51,8700.0,28.2485,28.2754,28.2395,28.2665,8700.0
2013-07-01 11:35:00,31.5,31.5,31.46,31.46,3500.0,28.2575,28.2575,28.2216,28.2216,3500.0
2013-07-01 11:40:00,31.47,31.47,31.45,31.46,1900.0,28.2306,28.2306,28.2126,28.2216,1900.0
2013-07-01 11:45:00,31.47,31.53,31.46,31.53,7400.0,28.2306,28.2844,28.2216,28.2844,7400.0
2013-07-01 11:50:00,31.54,31.56,31.52,31.52,5200.0,28.2934,28.3113,28.2754,28.2754,5200.0
2013-07-01 11:55:00,31.52,31.52,31.5,31.51,2400.0,28.2754,28.2754,28.2575,28.2665,2400.0
2013-07-01 12:00:00,31.5,31.51,31.48,31.5,6700.0,28.2575,28.2665,28.2395,28.2575,6700.0
2013-07-01 12:05:00,31.51,31.51,31.48,31.49,6200.0,28.2665,28.2665,28.2395,28.2485,6200.0
2013-07-01 12:10:00,31.49,31.57,31.49,31.5,12400.0,28.2485,28.3203,28.2485,28.2575,12400.0
2013-07-01 12:15:00,31.49,31.53,31.48,31.5,6600.0,28.2485,28.2844,28.2395,28.2575,6600.0
2013-07-01 12:20:00,31.49,31.49,31.45,31.45,2300.0,28.2485,28.2485,28.2126,28.2126,2300.0
2013-07-01 12:25:00,31.42,31.42,31.38,31.38,1900.0,28.1857,28.1857,28.1498,28.1498,1900.0
2013-07-01 12:30:00,31.38,31.38,31.34,31.35,2600.0,28.1498,28.1498,28.114,28.1229,2600.0
2013-07-01 12:35:00,31.36,31.37,31.35,31.35,2300.0,28.1319,28.1409,28.1229,28.1229,2300.0
2013-07-01 12:40:00,31.35,31.38,31.35,31.35,3200.0,28.1229,28.1498,28.1229,28.1229,3200.0
2013-07-01 12:45:00,31.33,31.37,31.33,31.37,4300.0,28.105,28.1409,28.105,28.1409,4300.0
2013-07-01 12:50:00,31.37,31.41,31.36,31.37,3700.0,28.1409,28.1768,28.1319,28.1409,3700.0
2013-07-01 12:55:00,31.37,31.38,31.34,31.35,6800.0,28.1409,28.1498,28.114,28.1229,6800.0
2013-07-01 13:00:00,31.35,31.36,31.34,31.35,2500.0,28.1229,28.1319,28.114,28.1229,2500.0
2013-07-01 13:05:00,31.35,31.35,31.33,31.35,8600.0,28.1229,28.1229,28.105,28.1229,8600.0
2013-07-01 13:10:00,31.35,31.38,31.33,31.35,8100.0,28.1229,28.1498,28.105,28.1229,8100.0
2013-07-01 13:15:00,31.35,31.38,31.35,31.38,1700.0,28.1229,28.1498,28.1229,28.1498,1700.0
2013-07-01 13:20:00,31.39,31.4,31.34,31.4,7900.0,28.1588,28.1678,28.114,28.1678,7900.0
2013-07-01 13:25:00,31.4,31.49,31.4,31.48,7300.0,28.1678,28.2485,28.1678,28.2395,7300.0
2013-07-01 13:30:00,31.48,31.48,31.44,31.45,5700.0,28.2395,28.2395,28.2037,28.2126,5700.0
2013-07-01 13:35:00,31.44,31.45,31.44,31.45,4200.0,28.2037,28.2126,28.2037,28.2126,4200.0
2013-07-01 13:40:00,31.46,31.47,31.44,31.46,8000.0,28.2216,28.2306,28.2037,28.2216,8000.0
2013-07-01 13:45:00,31.46,31.48,31.43,31.43,16400.0,28.2216,28.2395,28.1947,28.1947,16400.0
2013-07-01 13:50:00,31.44,31.47,31.42,31.45,38700.0,28.2037,28.2306,28.1857,28.2126,38700.0
2013-07-01 13:55:00,31.45,31.45,31.4,31.4,16800.0,28.2126,28.2126,28.1678,28.1678,16800.0
2013-07-01 14:00:00,31.39,31.41,31.39,31.4,13300.0,28.1588,28.1768,28.1588,28.1678,13300.0
2013-07-01 14:05:00,31.4,31.41,31.39,31.39,17800.0,28.1678,28.1768,28.1588,28.1588,17800.0
2013-07-01 14:10:00,31.39,31.41,31.37,31.37,9100.0,28.1588,28.1768,28.1409,28.1409,9100.0
2013-07-01 14:15:00,31.37,31.37,31.32,31.32,14300.0,28.1409,28.1409,28.096,28.096,14300.0
2013-07-01 14:20:00,31.33,31.33,31.27,31.27,10900.0,28.105,28.105,28.0512,28.0512,10900.0
2013-07-01 14:25:00,31.27,31.3,31.23,31.3,16700.0,28.0512,28.0781,28.0153,28.0781,16700.0
2013-07-01 14:30:00,31.3,31.39,31.3,31.39,7700.0,28.0781,28.1588,28.0781,28.1588,7700.0
2013-07-01 14:35:00,31.39,31.43,31.38,31.42,15100.0,28.1588,28.1947,28.1498,28.1857,15100.0
2013-07-01 14:40:00,31.41,31.42,31.34,31.41,12400.0,28.1768,28.1857,28.114,28.1768,12400.0
2013-07-01 14:45:00,31.4,31.45,31.4,31.45,17500.0,28.1678,28.2126,28.1678,28.2126,17500.0
2013-07-01 14:50:00,31.44,31.53,31.44,31.53,15700.0,28.2037,28.2844,28.2037,28.2844,15700.0
2013-07-01 14:55:00,31.53,31.53,31.49,31.49,8600.0,28.2844,28.2844,28.2485,28.2485,8600.0
2013-07-01 15:00:00,31.49,31.49,31.43,31.46,13800.0,28.2485,28.2485,28.1947,28.2216,13800.0
2013-07-01 15:05:00,31.47,31.51,31.46,31.5,9700.0,28.2306,28.2665,28.2216,28.2575,9700.0
2013-07-01 15:10:00,31.51,31.51,31.35,31.36,35900.0,28.2665,28.2665,28.1229,28.1319,35900.0
2013-07-01 15:15:00,31.37,31.41,31.37,31.41,6900.0,28.1409,28.1768,28.1409,28.1768,6900.0
2013-07-01 15:20:00,31.41,31.44,31.4,31.43,11000.0,28.1768,28.2037,28.1678,28.1947,11000.0
2013-07-01 15:25:00,31.43,31.45,31.4,31.4,9500.0,28.1947,28.2126,28.1678,28.1678,9500.0
2013-07-01 15:30:00,31.41,31.41,31.25,31.26,11700.0,28.1768,28.1768,28.0332,28.0422,11700.0
2013-07-01 15:35:00,31.25,31.3,31.25,31.29,13500.0,28.0332,28.0781,28.0332,28.0691,13500.0
2013-07-01 15:40:00,31.28,31.28,31.21,31.21,13100.0,28.0601,28.0601,27.9973,27.9973,13100.0
2013-07-01 15:45:00,31.23,31.23,31.2,31.21,16200.0,28.0153,28.0153,27.9884,27.9973,16200.0
2013-07-01 15:50:00,31.2,31.22,31.16,31.16,25800.0,27.9884,28.0063,27.9525,27.9525,25800.0
2013-07-01 15:55:00,31.17,31.2,31.16,31.18,51400.0,27.9615,27.9884,27.9525,27.9704,51400.0
2013-07-02 09:30:00,31.01,31.32,31.01,31.29,12400.0,27.8179,28.096,27.8179,28.0691,12400.0
2013-07-02 09:35:00,31.29,31.32,31.21,31.32,5200.0,28.0691,28.096,27.9973,28.096,5200.0
2013-07-02 09:40:00,31.3,31.4,31.3,31.39,3900.0,28.0781,28.1678,28.0781,28.1588,3900.0
2013-07-02 09:45:00,31.41,31.66,31.38,31.66,10800.0,28.1768,28.401,28.1498,28.401,10800.0
2013-07-02 09:50:00,31.65,31.65,31.43,31.44,8900.0,28.392,28.392,28.1947,28.2037,8900.0
2013-07-02 09:55:00,31.45,31.52,31.39,31.52,3800.0,28.2126,28.2754,28.1588,28.2754,3800.0
2013-07-02 10:00:00,31.53,31.54,31.42,31.44,16600.0,28.2844,28.2934,28.1857,28.2037,16600.0
2013-07-02 10:05:00,31.45,31.65,31.44,31.62,12800.0,28.2126,28.392,28.2037,28.3651,12800.0
2013-07-02 10:10:00,31.61,31.62,31.49,31.54,10000.0,28.3562,28.3651,28.2485,28.2934,10000.0
2013-07-02 10:15:00,31.52,31.53,31.45,31.5,5900.0,28.2754,28.2844,28.2126,28.2575,5900.0
2013-07-02 10:20:00,31.51,31.63,31.51,31.6,70000.0,28.2665,28.3741,28.2665,28.3472,70000.0
2013-07-02 10:25:00,31.6,31.82,31.59,31.82,62500.0,28.3472,28.5445,28.3382,28.5445,62500.0
2013-07-02 10:30:00,31.83,31.83,31.57,31.66,73600.0,28.5535,28.5535,28.3203,28.401,73600.0
2013-07-02 10:35:00,31.66,31.78,31.65,31.7,40400.0,28.401,28.5087,28.392,28.4369,40400.0
2013-07-02 10:40:00,31.69,31.78,31.69,31.76,7900.0,28.4279,28.5087,28.4279,28.4907,7900.0
2013-07-02 10:45:00,31.77,31.8,31.67,31.67,12000.0,28.4997,28.5266,28.41,28.41,12000.0
2013-07-02 10:50:00,31.68,31.73,31.67,31.7,8400.0,28.419,28.4638,28.41,28.4369,8400.0
2013-07-02 10:55:00,31.7,31.72,31.68,31.71,8400.0,28.4369,28.4548,28.419,28.4459,8400.0
2013-07-02 11:00:00,31.71,31.71,31.68,31.69,4300.0,28.4459,28.4459,28.419,28.4279,4300.0
2013-07-02 11:05:00,31.69,31.7,31.68,31.68,4000.0,28.4279,28.4369,28.419,28.419,4000.0
2013-07-02 11:10:00,31.68,31.68,31.64,31.64,3700.0,28.419,28.419,28.3831,28.3831,3700.0
2013-07-02 11:15:00,31.65,31.68,31.61,31.67,13800.0,28.392,28.419,28.3562,28.41,13800.0
2013-07-02 11:20:00,31.67,31.69,31.6,31.6,20100.0,28.41,28.4279,28.3472,28.3472,20100.0
2013-07-02 11:25:00,31.59,31.7,31.59,31.63,18400.0,28.3382,28.4369,28.3382,28.3741,18400.0
2013-07-02 11:30:00,31.64,31.64,31.59,31.6,10300.0,28.3831,28.3831,28.3382,28.3472,10300.0
2013-07-02 11:35:00,31.6,31.63,31.6,31.63,3900.0,28.3472,28.3741,28.3472,28.3741,3900.0
2013-07-02 11:40:00,31.63,31.63,31.6,31.61,3500.0,28.3741,28.3741,28.3472,28.3562,3500.0
2013-07-02 11:45:00,31.59,31.66,31.59,31.62,5000.0,28.3382,28.401,28.3382,28.3651,5000.0
2013-07-02 11:50:00,31.62,31.62,31.56,31.56,2600.0,28.3651,28.3651,28.3113,28.3113,2600.0
2013-07-02 11:55:00,31.53,31.56,31.51,31.55,5100.0,28.2844,28.3113,28.2665,28.3023,5100.0
2013-07-02 12:00:00,31.53,31.53,31.43,31.45,7100.0,28.2844,28.2844,28.1947,28.2126,7100.0
2013-07-02 12:05:00,31.46,31.47,31.39,31.41,11400.0,28.2216,28.2306,28.1588,28.1768,11400.0
2013-07-02 12:10:00,31.4,31.42,31.39,31.4,25700.0,28.1678,28.1857,28.1588,28.1678,25700.0
2013-07-02 12:15:00,31.4,31.42,31.38,31.4,23000.0,28.1678,28.1857,28.1498,28.1678,23000.0
2013-07-02 12:20:00,31.42,31.42,31.34,31.36,6300.0,28.1857,28.1857,28.114,28.1319,6300.0
2013-07-02 12:25:00,31.36,31.42,31.36,31.42,2100.0,28.1319,28.1857,28.1319,28.1857,2100.0
2013-07-02 12:30:00,31.4,31.42,31.39,31.39,6800.0,28.1678,28.1857,28.1588,28.1588,6800.0
2013-07-02 12:35:00,31.39,31.4,31.37,31.38,4500.0,28.1588,28.1678,28.1409,28.1498,4500.0
2013-07-02 12:40:00,31.38,31.43,31.34,31.38,29300.0,28.1498,28.1947,28.114,28.1498,29300.0
2013-07-02 12:45:00,31.38,31.38,31.35,31.37,6800.0,28.1498,28.1498,28.1229,28.1409,6800.0
2013-07-02 12:50:00,31.38,31.42,31.38,31.38,3400.0,28.1498,28.1857,28.1498,28.1498,3400.0
2013-07-02 12:55:00,31.38,31.42,31.38,31.41,18100.0,28.1498,28.1857,28.1498,28.1768,18100.0
2013-07-02 13:00:00,31.42,31.42,31.39,31.39,5400.0,28.1857,28.1857,28.1588,28.1588,5400.0
2013-07-02 13:05:00,31.39,31.41,31.39,31.41,3600.0,28.1588,28.1768,28.1588,28.1768,3600.0
2013-07-02 13:10:00,31.41,31.43,31.39,31.39,13400.0,28.1768,28.1947,28.1588,28.1588,13400.0
2013-07-02 13:15:00,31.39,31.39,31.34,31.36,10700.0,28.1588,28.1588,28.114,28.1319,10700.0
2013-07-02 13:20:00,31.36,31.37,31.32,31.33,3100.0,28.1319,28.1409,28.096,28.105,3100.0
2013-07-02 13:25:00,31.33,31.34,31.31,31.31,5900.0,28.105,28.114,28.087,28.087,5900.0
2013-07-02 13:30:00,31.3,31.31,31.29,31.3,21500.0,28.0781,28.087,28.0691,28.0781,21500.0
2013-07-02 13:35:00,31.3,31.31,31.28,31.3,17900.0,28.0781,28.087,28.0601,28.0781,17900.0
2013-07-02 13:40:00,31.3,31.3,31.24,31.26,4400.0,28.0781,28.0781,28.0243,28.0422,4400.0
2013-07-02 13:45:00,31.28,31.28,31.24,31.27,6600.0,28.0601,28.0601,28.0243,28.0512,6600.0
2013-07-02 13:50:00,31.25,31.3,31.24,31.28,4500.0,28.0332,28.0781,28.0243,28.0601,4500.0
2013-07-02 13:55:00,31.28,31.29,31.27,31.29,4100.0,28.0601,28.0691,28.0512,28.0691,4100.0
2013-07-02 14:00:00,31.28,31.29,31.25,31.29,9500.0,28.0601,28.0691,28.0332,28.0691,9500.0
2013-07-02 14:05:00,31.29,31.29,31.23,31.24,4800.0,28.0691,28.0691,28.0153,28.0243,4800.0
2013-07-02 14:10:00,31.23,31.24,31.15,31.21,19800.0,28.0153,28.0243,27.9435,27.9973,19800.0
2013-07-02 14:15:00,31.21,31.23,31.19,31.23,17200.0,27.9973,28.0153,27.9794,28.0153,17200.0
2013-07-02 14:20:00,31.22,31.23,31.2,31.21,3900.0,28.0063,28.0153,27.9884,27.9973,3900.0
2013-07-02 14:25:00,31.2,31.22,31.18,31.21,11300.0,27.9884,28.0063,27.9704,27.9973,11300.0
2013-07-02 14:30:00,31.2,31.25,31.19,31.2,12800.0,27.9884,28.0332,27.9794,27.9884,12800.0
2013-07-02 14:35:00,31.21,31.24,31.19,31.2,14900.0,27.9973,28.0243,27.9794,27.9884,14900.0
2013-07-02 14:40:00,31.21,31.24,31.19,31.22,10700.0,27.9973,28.0243,27.9794,28.0063,10700.0
2013-07-02 14:45:00,31.22,31.26,31.2,31.26,16000.0,28.0063,28.0422,27.9884,28.0422,16000.0
2013-07-02 14:50:00,31.25,31.3,31.25,31.29,6600.0,28.0332,28.0781,28.0332,28.0691,6600.0
2013-07-02 14:55:00,31.29,31.29,31.24,31.25,10800.0,28.0691,28.0691,28.0243,28.0332,10800.0
2013-07-02 15:00:00,31.25,31.26,31.24,31.25,5900.0,28.0332,28.0422,28.0243,28.0332,5900.0
2013-07-02 15:05:00,31.24,31.28,31.24,31.25,7700.0,28.0243,28.0601,28.0243,28.0332,7700.0
2013-07-02 15:10:00,31.25,31.31,31.24,31.31,9300.0,28.0332,28.087,28.0243,28.087,9300.0
2013-07-02 15:15:00,31.32,31.32,31.27,31.3,6800.0,28.096,28.096,28.0512,28.0781,6800.0
2013-07-02 15:20:00,31.3,31.32,31.26,31.27,5700.0,28.0781,28.096,28.0422,28.0512,5700.0
2013-07-02 15:25:00,31.27,31.31,31.24,31.29,10900.0,28.0512,28.087,28.0243,28.0691,10900.0
2013-07-02 15:30:00,31.29,31.29,31.25,31.28,9500.0,28.0691,28.0691,28.0332,28.0601,9500.0
2013-07-02 15:35:00,31.29,31.34,31.29,31.34,13000.0,28.0691,28.114,28.0691,28.114,13000.0
2013-07-02 15:40:00,31.34,31.38,31.33,31.33,17000.0,28.114,28.1498,28.105,28.105,17000.0
2013-07-02 15:45:00,31.34,31.41,31.34,31.39,16400.0,28.114,28.1768,28.114,28.1588,16400.0
2013-07-02 15:50:00,31.39,31.4,31.36,31.38,24100.0,28.1588,28.1678,28.1319,28.1498,24100.0
2013-07-02 15:55:00,31.38,31.41,31.33,31.35,85000.0,28.1498,28.1768,28.105,28.1229,85000.0
2013-07-03 09:30:00,31.18,31.19,31.11,31.12,4200.0,27.9704,27.9794,27.9076,27.9166,4200.0
2013-07-03 09:35:00,31.14,31.23,31.14,31.23,1100.0,27.9345,28.0153,27.9345,28.0153,1100.0
2013-07-03 09:40:00,31.33,31.36,31.17,31.18,4200.0,28.105,28.1319,27.9615,27.9704,4200.0
2013-07-03 09:45:00,31.19,31.28,31.19,31.28,2900.0,27.9794,28.0601,27.9794,28.0601,2900.0
2013-07-03 09:50:00,31.27,31.35,31.23,31.33,3700.0,28.0512,28.1229,28.0153,28.105,3700.0
2013-07-03 09:55:00,31.32,31.37,31.31,31.32,3900.0,28.096,28.1409,28.087,28.096,3900.0
2013-07-03 10:00:00,31.3,31.36,31.19,31.25,6700.0,28.0781,28.1319,27.9794,28.0332,6700.0
2013-07-03 10:05:00,31.28,31.28,31.19,31.28,39600.0,28.0601,28.0601,27.9794,28.0601,39600.0
2013-07-03 10:10:00,31.25,31.27,31.16,31.27,6200.0,28.0332,28.0512,27.9525,28.0512,6200.0
2013-07-03 10:15:00,31.28,31.36,31.28,31.36,10300.0,28.0601,28.1319,28.0601,28.1319,10300.0
2013-07-03 10:20:00,31.36,31.4,31.33,31.37,25300.0,28.1319,28.1678,28.105,28.1409,25300.0
2013-07-03 10:25:00,31.38,31.38,31.3,31.32,14800.0,28.1498,28.1498,28.0781,28.096,14800.0
2013-07-03 10:30:00,31.33,31.34,31.27,31.3,12400.0,28.105,28.114,28.0512,28.0781,12400.0
2013-07-03 10:35:00,31.3,31.33,31.21,31.22,3100.0,28.0781,28.105,27.9973,28.0063,3100.0
2013-07-03 10:40:00,31.21,31.28,31.21,31.28,1700.0,27.9973,28.0601,27.9973,28.0601,1700.0
2013-07-03 10:45:00,31.29,31.31,31.24,31.3,3800.0,28.0691,28.087,28.0243,28.0781,3800.0
2013-07-03 10:50:00,31.31,31.36,31.31,31.33,1900.0,28.087,28.1319,28.087,28.105,1900.0
2013-07-03 10:55:00,31.33,31.42,31.33,31.37,23300.0,28.105,28.1857,28.105,28.1409,23300.0
2013-07-03 11:00:00,31.38,31.43,31.37,31.4,2100.0,28.1498,28.1947,28.1409,28.1678,2100.0
2013-07-03 11:05:00,31.38,31.38,31.38,31.38,1300.0,28.1498,28.1498,28.1498,28.1498,1300.0
2013-07-03 11:10:00,31.36,31.45,31.34,31.45,7100.0,28.1319,28.2126,28.114,28.2126,7100.0
2013-07-03 11:15:00,31.45,31.46,31.45,31.45,1400.0,28.2126,28.2216,28.2126,28.2126,1400.0
2013-07-03 11:20:00,31.46,31.48,31.45,31.47,3500.0,28.2216,28.2395,28.2126,28.2306,3500.0
2013-07-03 11:25:00,31.47,31.51,31.46,31.48,4000.0,28.2306,28.2665,28.2216,28.2395,4000.0
2013-07-03 11:30:00,31.47,31.54,31.46,31.53,5100.0,28.2306,28.2934,28.2216,28.2844,5100.0
2013-07-03 11:35:00,31.52,31.52,31.45,31.46,4700.0,28.2754,28.2754,28.2126,28.2216,4700.0
2013-07-03 11:40:00,31.47,31.5,31.46,31.5,3600.0,28.2306,28.2575,28.2216,28.2575,3600.0
2013-07-03 11:45:00,31.5,31.55,31.5,31.53,11500.0,28.2575,28.3023,28.2575,28.2844,11500.0
2013-07-03 11:50:00,31.53,31.58,31.53,31.56,3200.0,28.2844,28.3293,28.2844,28.3113,3200.0
2013-07-03 11:55:00,31.56,31.62,31.56,31.61,6600.0,28.3113,28.3651,28.3113,28.3562,6600.0
2013-07-03 12:00:00,31.62,31.62,31.57,31.58,5500.0,28.3651,28.3651,28.3203,28.3293,5500.0
2013-07-03 12:05:00,31.57,31.6,31.57,31.6,3400.0,28.3203,28.3472,28.3203,28.3472,3400.0
2013-07-03 12:10:00,31.6,31.61,31.59,31.6,3600.0,28.3472,28.3562,28.3382,28.3472,3600.0
2013-07-03 12:15:00,31.61,31.64,31.61,31.64,4000.0,28.3562,28.3831,28.3562,28.3831,4000.0
2013-07-03 12:20:00,31.65,31.66,31.65,31.65,8300.0,28.392,28.401,28.392,28.392,8300.0
2013-07-03 12:25:00,31.66,31.67,31.65,31.66,4700.0,28.401,28.41,28.392,28.401,4700.0
2013-07-03 12:30:00,31.66,31.66,31.64,31.64,33000.0,28.401,28.401,28.3831,28.3831,33000.0
2013-07-03 12:35:00,31.63,31.64,31.55,31.6,44600.0,28.3741,28.3831,28.3023,28.3472,44600.0
2013-07-03 12:40:00,31.61,31.67,31.6,31.66,34300.0,28.3562,28.41,28.3472,28.401,34300.0
2013-07-03 12:45:00,31.66,31.66,31.63,31.65,36300.0,28.401,28.401,28.3741,28.392,36300.0
2013-07-03 12:50:00,31.65,31.66,31.61,31.62,14100.0,28.392,28.401,28.3562,28.3651,14100.0
2013-07-03 12:55:00,31.61,31.65,31.61,31.63,105300.0,28.3562,28.392,28.3562,28.3741,105300.0
2013-07-05 09:30:00,31.89,32.17,31.69,31.79,13500.0,28.6073,28.8585,28.4279,28.5176,13500.0
2013-07-05 09:35:00,31.82,32.04,31.82,32.02,26300.0,28.5445,28.7419,28.5445,28.724,26300.0
2013-07-05 09:40:00,32.03,32.05,31.92,31.98,13000.0,28.7329,28.7509,28.6343,28.6881,13000.0
2013-07-05 09:45:00,32.04,32.09,32.0,32.09,6100.0,28.7419,28.7868,28.706,28.7868,6100.0
2013-07-05 09:50:00,32.12,32.15,31.97,32.0,13500.0,28.8137,28.8406,28.6791,28.706,13500.0
2013-07-05 09:55:00,32.0,32.04,31.96,32.02,11800.0,28.706,28.7419,28.6701,28.724,11800.0
2013-07-05 10:00:00,32.02,32.02,31.92,31.92,2400.0,28.724,28.724,28.6343,28.6343,2400.0
2013-07-05 10:05:00,31.9,32.0,31.9,31.98,191900.0,28.6163,28.706,28.6163,28.6881,191900.0
2013-07-05 10:10:00,31.92,31.92,31.8,31.84,11600.0,28.6343,28.6343,28.5266,28.5625,11600.0
2013-07-05 10:15:00,31.83,31.87,31.7,31.85,12500.0,28.5535,28.5894,28.4369,28.5715,12500.0
2013-07-05 10:20:00,31.84,31.88,31.82,31.85,24600.0,28.5625,28.5984,28.5445,28.5715,24600.0
2013-07-05 10:25:00,31.81,31.95,31.77,31.95,17900.0,28.5356,28.6612,28.4997,28.6612,17900.0
2013-07-05 10:30:00,31.93,31.96,31.9,31.95,4800.0,28.6432,28.6701,28.6163,28.6612,4800.0
2013-07-05 10:35:00,31.96,31.97,31.85,31.85,3400.0,28.6701,28.6791,28.5715,28.5715,3400.0
2013-07-05 10:40:00,31.86,31.99,31.86,31.95,9500.0,28.5804,28.697,28.5804,28.6612,9500.0
2013-07-05 10:45:00,31.94,31.96,31.9,31.96,3500.0,28.6522,28.6701,28.6163,28.6701,3500.0
2013-07-05 10:50:00,31.95,31.99,31.95,31.99,13800.0,28.6612,28.697,28.6612,28.697,13800.0
2013-07-05 10:55:00,31.99,32.05,31.98,31.99,12500.0,28.697,28.7509,28.6881,28.697,12500.0
2013-07-05 11:00:00,32.02,32.05,32.02,32.05,1300.0,28.724,28.7509,28.724,28.7509,1300.0
2013-07-05 11:05:00,32.06,32.09,32.05,32.09,15600.0,28.7598,28.7868,28.7509,28.7868,15600.0
2013-07-05 11:10:00,32.09,32.09,32.05,32.06,4900.0,28.7868,28.7868,28.7509,28.7598,4900.0
2013-07-05 11:15:00,32.02,32.06,31.98,32.06,1400.0,28.724,28.7598,28.6881,28.7598,1400.0
2013-07-05 11:20:00,32.06,32.1,32.03,32.03,2100.0,28.7598,28.7957,28.7329,28.7329,2100.0
2013-07-05 11:25:00,32.03,32.07,32.02,32.03,1200.0,28.7329,28.7688,28.724,28.7329,1200.0
2013-07-05 11:30:00,31.98,31.99,31.95,31.95,800.0,28.6881,28.697,28.6612,28.6612,800.0
2013-07-05 11:35:00,31.96,32.02,31.96,32.02,2100.0,28.6701,28.724,28.6701,28.724,2100.0
2013-07-05 11:40:00,32.01,32.01,31.99,32.0,2700.0,28.715,28.715,28.697,28.706,2700.0
2013-07-05 11:45:00,32.0,32.02,31.97,32.01,4800.0,28.706,28.724,28.6791,28.715,4800.0
2013-07-05 11:50:00,32.02,32.04,31.97,32.01,9200.0,28.724,28.7419,28.6791,28.715,9200.0
2013-07-05 11:55:00,32.0,32.1,32.0,32.1,4200.0,28.706,28.7957,28.706,28.7957,4200.0
2013-07-05 12:00:00,32.14,32.19,32.12,32.17,7800.0,28.8316,28.8765,28.8137,28.8585,7800.0
2013-07-05 12:05:00,32.18,32.19,32.18,32.19,600.0,28.8675,28.8765,28.8675,28.8765,600.0
2013-07-05 12:10:00,32.18,32.2,32.17,32.19,5800.0,28.8675,28.8854,28.8585,28.8765,5800.0
2013-07-05 12:15:00,32.19,32.24,32.19,32.24,5900.0,28.8765,28.9213,28.8765,28.9213,5900.0
2013-07-05 12:20:00,32.24,32.28,32.23,32.27,11000.0,28.9213,28.9572,28.9123,28.9482,11000.0
2013-07-05 12:25:00,32.27,32.31,32.27,32.3,5200.0,28.9482,28.9841,28.9482,28.9751,5200.0
2013-07-05 12:30:00,32.28,32.31,32.28,32.31,9100.0,28.9572,28.9841,28.9572,28.9841,9100.0
2013-07-05 12:35:00,32.29,32.3,32.25,32.25,17000.0,28.9662,28.9751,28.9303,28.9303,17000.0
2013-07-05 12:40:00,32.25,32.28,32.22,32.24,16500.0,28.9303,28.9572,28.9034,28.9213,16500.0
2013-07-05 12:45:00,32.23,32.24,32.19,32.19,3000.0,28.9123,28.9213,28.8765,28.8765,3000.0
2013-07-05 12:50:00,32.19,32.19,32.16,32.18,4200.0,28.8765,28.8765,28.8495,28.8675,4200.0
2013-07-05 12:55:00,32.19,32.19,32.17,32.18,3100.0,28.8765,28.8765,28.8585,28.8675,3100.0
2013-07-05 13:00:00,32.17,32.17,32.08,32.08,3900.0,28.8585,28.8585,28.7778,28.7778,3900.0
2013-07-05 13:05:00,32.07,32.13,32.07,32.13,4200.0,28.7688,28.8226,28.7688,28.8226,4200.0
2013-07-05 13:10:00,32.14,32.21,32.14,32.19,4600.0,28.8316,28.8944,28.8316,28.8765,4600.0
2013-07-05 13:15:00,32.19,32.2,32.15,32.2,10000.0,28.8765,28.8854,28.8406,28.8854,10000.0
2013-07-05 13:20:00,32.21,32.21,32.19,32.21,8400.0,28.8944,28.8944,28.8765,28.8944,8400.0
2013-07-05 13:25:00,32.19,32.22,32.18,32.19,97200.0,28.8765,28.9034,28.8675,28.8765,97200.0
2013-07-05 13:30:00,32.2,32.21,32.19,32.19,24800.0,28.8854,28.8944,28.8765,28.8765,24800.0
2013-07-05 13:35:00,32.2,32.21,32.17,32.17,108900.0,28.8854,28.8944,28.8585,28.8585,108900.0
2013-07-05 13:40:00,32.16,32.19,32.16,32.19,1300.0,28.8495,28.8765,28.8495,28.8765,1300.0
2013-07-05 13:45:00,32.18,32.18,32.11,32.12,3100.0,28.8675,28.8675,28.8047,28.8137,3100.0
2013-07-05 13:50:00,32.13,32.18,32.13,32.18,2200.0,28.8226,28.8675,28.8226,28.8675,2200.0
2013-07-05 13:55:00,32.18,32.21,32.18,32.21,4200.0,28.8675,28.8944,28.8675,28.8944,4200.0
2013-07-05 14:00:00,32.21,32.26,32.2,32.26,4800.0,28.8944,28.9393,28.8854,28.9393,4800.0
2013-07-05 14:05:00,32.25,32.27,32.2,32.27,3700.0,28.9303,28.9482,28.8854,28.9482,3700.0
2013-07-05 14:10:00,32.25,32.31,32.25,32.31,4600.0,28.9303,28.9841,28.9303,28.9841,4600.0
2013-07-05 14:15:00,32.33,32.33,32.26,32.33,7100.0,29.002,29.002,28.9393,29.002,7100.0
2013-07-05 14:20:00,32.33,32.35,32.31,32.35,9100.0,29.002,29.02,28.9841,29.02,9100.0
2013-07-05 14:25:00,32.36,32.36,32.3,32.3,2300.0,29.029,29.029,28.9751,28.9751,2300.0
2013-07-05 14:30:00,32.3,32.35,32.3,32.35,3600.0,28.9751,29.02,28.9751,29.02,3600.0
2013-07-05 14:35:00,32.34,32.4,32.34,32.37,4100.0,29.011,29.0648,29.011,29.0379,4100.0
2013-07-05 14:40:00,32.37,32.37,32.29,32.31,2700.0,29.0379,29.0379,28.9662,28.9841,2700.0
2013-07-05 14:45:00,32.31,32.31,32.26,32.3,4200.0,28.9841,28.9841,28.9393,28.9751,4200.0
2013-07-05 14:50:00,32.33,32.34,32.3,32.3,5500.0,29.002,29.011,28.9751,28.9751,5500.0
2013-07-05 14:55:00,32.31,32.31,32.27,32.27,3400.0,28.9841,28.9841,28.9482,28.9482,3400.0
2013-07-05 15:00:00,32.28,32.3,32.26,32.28,2700.0,28.9572,28.9751,28.9393,28.9572,2700.0
2013-07-05 15:05:00,32.26,32.28,32.22,32.28,9200.0,28.9393,28.9572,28.9034,28.9572,9200.0
2013-07-05 15:10:00,32.27,32.27,32.19,32.19,5700.0,28.9482,28.9482,28.8765,28.8765,5700.0
2013-07-05 15:15:00,32.2,32.23,32.19,32.19,4100.0,28.8854,28.9123,28.8765,28.8765,4100.0
2013-07-05 15:20:00,32.19,32.22,32.16,32.19,8200.0,28.8765,28.9034,28.8495,28.8765,8200.0
2013-07-05 15:25:00,32.2,32.22,32.19,32.21,30800.0,28.8854,28.9034,28.8765,28.8944,30800.0
2013-07-05 15:30:00,32.21,32.22,32.2,32.22,5500.0,28.8944,28.9034,28.8854,28.9034,5500.0
2013-07-05 15:35:00,32.22,32.26,32.22,32.26,7200.0,28.9034,28.9393,28.9034,28.9393,7200.0
2013-07-05 15:40:00,32.27,32.28,32.25,32.28,9900.0,28.9482,28.9572,28.9303,28.9572,9900.0
2013-07-05 15:45:00,32.28,32.31,32.27,32.31,14500.0,28.9572,28.9841,28.9482,28.9841,14500.0
2013-07-05 15:50:00,32.31,32.34,32.3,32.34,71200.0,28.9841,29.011,28.9751,29.011,71200.0
2013-07-05 15:55:00,32.34,32.36,32.32,32.35,34600.0,29.011,29.029,28.9931,29.02,34600.0
2013-07-08 09:30:00,32.49,32.58,32.44,32.47,12500.0,29.1456,29.2263,29.1007,29.1276,12500.0
2013-07-08 09:35:00,32.51,32.51,32.19,32.19,35800.0,29.1635,29.1635,28.8765,28.8765,35800.0
2013-07-08 09:40:00,32.22,32.25,32.03,32.04,28700.0,28.9034,28.9303,28.7329,28.7419,28700.0
2013-07-08 09:45:00,32.06,32.09,31.98,31.98,27200.0,28.7598,28.7868,28.6881,28.6881,27200.0
2013-07-08 09:50:00,32.0,32.17,31.98,32.08,44400.0,28.706,28.8585,28.6881,28.7778,44400.0
2013-07-08 09:55:00,32.06,32.07,31.94,31.96,10500.0,28.7598,28.7688,28.6522,28.6701,10500.0
2013-07-08 10:00:00,31.98,32.0,31.95,31.95,33800.0,28.6881,28.706,28.6612,28.6612,33800.0
2013-07-08 10:05:00,31.94,31.96,31.86,31.92,18600.0,28.6522,28.6701,28.5804,28.6343,18600.0
2013-07-08 10:10:00,31.93,31.98,31.92,31.98,14100.0,28.6432,28.6881,28.6343,28.6881,14100.0
2013-07-08 10:15:00,31.98,32.09,31.97,32.08,23000.0,28.6881,28.7868,28.6791,28.7778,23000.0
2013-07-08 10:20:00,32.11,32.22,32.11,32.2,22800.0,28.8047,28.9034,28.8047,28.8854,22800.0
2013-07-08 10:25:00,32.19,32.23,32.15,32.15,34200.0,28.8765,28.9123,28.8406,28.8406,34200.0
2013-07-08 10:30:00,32.15,32.15,31.99,31.99,17300.0,28.8406,28.8406,28.697,28.697,17300.0
2013-07-08 10:35:00,31.99,32.0,31.92,31.94,29100.0,28.697,28.706,28.6343,28.6522,29100.0
2013-07-08 10:40:00,31.94,31.95,31.88,31.94,62500.0,28.6522,28.6612,28.5984,28.6522,62500.0
2013-07-08 10:45:00,31.95,31.95,31.8,31.8,74000.0,28.6612,28.6612,28.5266,28.5266,74000.0
2013-07-08 10:50:00,31.81,31.81,31.55,31.57,169900.0,28.5356,28.5356,28.3023,28.3203,169900.0
2013-07-08 10:55:00,31.57,31.73,31.56,31.72,35500.0,28.3203,28.4638,28.3113,28.4548,35500.0
2013-07-08 11:00:00,31.74,31.87,31.74,31.85,12900.0,28.4728,28.5894,28.4728,28.5715,12900.0
2013-07-08 11:05:00,31.86,31.9,31.82,31.84,31400.0,28.5804,28.6163,28.5445,28.5625,31400.0
2013-07-08 11:10:00,31.84,31.88,31.79,31.85,20200.0,28.5625,28.5984,28.5176,28.5715,20200.0
2013-07-08 11:15:00,31.86,31.88,31.81,31.82,12900.0,28.5804,28.5984,28.5356,28.5445,12900.0
2013-07-08 11:20:00,31.81,31.88,31.8,31.86,30600.0,28.5356,28.5984,28.5266,28.5804,30600.0
2013-07-08 11:25:00,31.87,31.88,31.83,31.87,11800.0,28.5894,28.5984,28.5535,28.5894,11800.0
2013-07-08 11:30:00,31.85,31.85,31.79,31.84,81200.0,28.5715,28.5715,28.5176,28.5625,81200.0
2013-07-08 11:35:00,31.84,31.89,31.84,31.89,6500.0,28.5625,28.6073,28.5625,28.6073,6500.0
2013-07-08 11:40:00,31.87,31.88,31.81,31.81,13300.0,28.5894,28.5984,28.5356,28.5356,13300.0
2013-07-08 11:45:00,31.8,31.87,31.8,31.86,9200.0,28.5266,28.5894,28.5266,28.5804,9200.0
2013-07-08 11:50:00,31.86,31.87,31.82,31.82,17700.0,28.5804,28.5894,28.5445,28.5445,17700.0
2013-07-08 11:55:00,31.82,31.91,31.81,31.9,23400.0,28.5445,28.6253,28.5356,28.6163,23400.0
2013-07-08 12:00:00,31.89,31.89,31.86,31.87,7500.0,28.6073,28.6073,28.5804,28.5894,7500.0
2013-07-08 12:05:00,31.86,31.87,31.82,31.84,26100.0,28.5804,28.5894,28.5445,28.5625,26100.0
2013-07-08 12:10:00,31.85,31.86,31.81,31.82,39900.0,28.5715,28.5804,28.5356,28.5445,39900.0
2013-07-08 12:15:00,31.81,31.85,31.8,31.82,30200.0,28.5356,28.5715,28.5266,28.5445,30200.0
2013-07-08 12:20:00,31.81,31.81,31.79,31.8,13500.0,28.5356,28.5356,28.5176,28.5266,13500.0
2013-07-08 12:25:00,31.8,31.81,31.78,31.78,28500.0,28.5266,28.5356,28.5087,28.5087,28500.0
2013-07-08 12:30:00,31.78,31.8,31.76,31.8,22500.0,28.5087,28.5266,28.4907,28.5266,22500.0
2013-07-08 12:35:00,31.79,31.81,31.78,31.79,12100.0,28.5176,28.5356,28.5087,28.5176,12100.0
2013-07-08 12:40:00,31.78,31.79,31.78,31.78,20000.0,28.5087,28.5176,28.5087,28.5087,20000.0
2013-07-08 12:45:00,31.78,31.8,31.72,31.73,11600.0,28.5087,28.5266,28.4548,28.4638,11600.0
2013-07-08 12:50:00,31.72,31.74,31.7,31.73,13100.0,28.4548,28.4728,28.4369,28.4638,13100.0
2013-07-08 12:55:00,31.73,31.75,31.68,31.68,28500.0,28.4638,28.4818,28.419,28.419,28500.0
2013-07-08 13:00:00,31.68,31.7,31.65,31.67,6300.0,28.419,28.4369,28.392,28.41,6300.0
2013-07-08 13:05:00,31.68,31.69,31.63,31.67,10800.0,28.419,28.4279,28.3741,28.41,10800.0
2013-07-08 13:10:00,31.67,31.68,31.65,31.68,6700.0,28.41,28.419,28.392,28.419,6700.0
2013-07-08 13:15:00,31.68,31.69,31.6,31.6,16000.0,28.419,28.4279,28.3472,28.3472,16000.0
2013-07-08 13:20:00,31.61,31.63,31.57,31.61,16000.0,28.3562,28.3741,28.3203,28.3562,16000.0
2013-07-08 13:25:00,31.62,31.62,31.56,31.57,10700.0,28.3651,28.3651,28.3113,28.3203,10700.0
2013-07-08 13:30:00,31.56,31.64,31.56,31.64,21200.0,28.3113,28.3831,28.3113,28.3831,21200.0
2013-07-08 13:35:00,31.64,31.64,31.58,31.6,14600.0,28.3831,28.3831,28.3293,28.3472,14600.0
2013-07-08 13:40:00,31.59,31.62,31.58,31.61,16000.0,28.3382,28.3651,28.3293,28.3562,16000.0
2013-07-08 13:45:00,31.61,31.62,31.59,31.59,14600.0,28.3562,28.3651,28.3382,28.3382,14600.0
2013-07-08 13:50:00,31.6,31.6,31.54,31.54,28700.0,28.3472,28.3472,28.2934,28.2934,28700.0
2013-07-08 13:55:00,31.54,31.54,31.47,31.49,41300.0,28.2934,28.2934,28.2306,28.2485,41300.0
2013-07-08 14:00:00,31.49,31.5,31.41,31.41,42900.0,28.2485,28.2575,28.1768,28.1768,42900.0
2013-07-08 14:05:00,31.41,31.5,31.35,31.46,70000.0,28.1768,28.2575,28.1229,28.2216,70000.0
2013-07-08 14:10:00,31.46,31.47,31.42,31.42,32100.0,28.2216,28.2306,28.1857,28.1857,32100.0
2013-07-08 14:15:00,31.42,31.5,31.41,31.44,54700.0,28.1857,28.2575,28.1768,28.2037,54700.0
2013-07-08 14:20:00,31.43,31.44,31.38,31.44,35000.0,28.1947,28.2037,28.1498,28.2037,35000.0
2013-07-08 14:25:00,31.44,31.44,31.4,31.43,20200.0,28.2037,28.2037,28.1678,28.1947,20200.0
2013-07-08 14:30:00,31.43,31.45,31.4,31.4,13000.0,28.1947,28.2126,28.1678,28.1678,13000.0
2013-07-08 14:35:00,31.4,31.41,31.38,31.38,28000.0,28.1678,28.1768,28.1498,28.1498,28000.0
2013-07-08 14:40:00,31.38,31.38,31.33,31.38,27600.0,28.1498,28.1498,28.105,28.1498,27600.0
2013-07-08 14:45:00,31.37,31.47,31.35,31.46,41600.0,28.1409,28.2306,28.1229,28.2216,41600.0
2013-07-08 14:50:00,31.46,31.47,31.41,31.42,21700.0,28.2216,28.2306,28.1768,28.1857,21700.0
2013-07-08 14:55:00,31.43,31.45,31.38,31.43,58300.0,28.1947,28.2126,28.1498,28.1947,58300.0
2013-07-08 15:00:00,31.44,31.5,31.43,31.48,28200.0,28.2037,28.2575,28.1947,28.2395,28200.0
2013-07-08 15:05:00,31.48,31.48,31.36,31.37,29600.0,28.2395,28.2395,28.1319,28.1409,29600.0
2013-07-08 15:10:00,31.37,31.37,31.28,31.3,20400.0,28.1409,28.1409,28.0601,28.0781,20400.0
2013-07-08 15:15:00,31.3,31.36,31.3,31.35,21300.0,28.0781,28.1319,28.0781,28.1229,21300.0
2013-07-08 15:20:00,31.35,31.36,31.32,31.33,27200.0,28.1229,28.1319,28.096,28.105,27200.0
2013-07-08 15:25:00,31.33,31.38,31.32,31.32,29900.0,28.105,28.1498,28.096,28.096,29900.0
2013-07-08 15:30:00,31.32,31.33,31.3,31.31,45000.0,28.096,28.105,28.0781,28.087,45000.0
2013-07-08 15:35:00,31.31,31.36,31.3,31.36,41900.0,28.087,28.1319,28.0781,28.1319,41900.0
2013-07-08 15:40:00,31.36,31.42,31.35,31.41,35900.0,28.1319,28.1857,28.1229,28.1768,35900.0
2013-07-08 15:45:00,31.41,31.52,31.41,31.52,46400.0,28.1768,28.2754,28.1768,28.2754,46400.0
2013-07-08 15:50:00,31.51,31.52,31.42,31.45,87500.0,28.2665,28.2754,28.1857,28.2126,87500.0
2013-07-08 15:55:00,31.45,31.48,31.36,31.38,146600.0,28.2126,28.2395,28.1319,28.1498,146600.0
2013-07-09 09:30:00,31.58,32.0,31.55,31.57,28000.0,28.3293,28.706,28.3023,28.3203,28000.0
2013-07-09 09:35:00,31.58,31.7,31.58,31.62,24000.0,28.3293,28.4369,28.3293,28.3651,24000.0
2013-07-09 09:40:00,31.62,31.66,31.53,31.6,9000.0,28.3651,28.401,28.2844,28.3472,9000.0
2013-07-09 09:45:00,31.59,31.7,31.59,31.7,4500.0,28.3382,28.4369,28.3382,28.4369,4500.0
2013-07-09 09:50:00,31.72,31.72,31.66,31.68,17000.0,28.4548,28.4548,28.401,28.419,17000.0
2013-07-09 09:55:00,31.69,31.77,31.69,31.71,1900.0,28.4279,28.4997,28.4279,28.4459,1900.0
2013-07-09 10:00:00,31.74,31.81,31.69,31.8,5500.0,28.4728,28.5356,28.4279,28.5266,5500.0
2013-07-09 10:05:00,31.8,31.81,31.71,31.71,3200.0,28.5266,28.5356,28.4459,28.4459,3200.0
2013-07-09 10:10:00,31.74,31.83,31.74,31.74,7000.0,28.4728,28.5535,28.4728,28.4728,7000.0
2013-07-09 10:15:00,31.74,31.78,31.7,31.72,22400.0,28.4728,28.5087,28.4369,28.4548,22400.0
2013-07-09 10:20:00,31.71,31.71,31.69,31.7,6000.0,28.4459,28.4459,28.4279,28.4369,6000.0
2013-07-09 10:25:00,31.7,31.71,31.65,31.65,9600.0,28.4369,28.4459,28.392,28.392,9600.0
2013-07-09 10:30:00,31.64,31.71,31.64,31.67,2600.0,28.3831,28.4459,28.3831,28.41,2600.0
2013-07-09 10:35:00,31.67,31.7,31.6,31.61,25600.0,28.41,28.4369,28.3472,28.3562,25600.0
2013-07-09 10:40:00,31.61,31.61,31.47,31.55,22400.0,28.3562,28.3562,28.2306,28.3023,22400.0
2013-07-09 10:45:00,31.55,31.67,31.53,31.67,5200.0,28.3023,28.41,28.2844,28.41,5200.0
2013-07-09 10:50:00,31.66,31.71,31.61,31.61,35600.0,28.401,28.4459,28.3562,28.3562,35600.0
2013-07-09 10:55:00,31.61,31.62,31.54,31.58,28300.0,28.3562,28.3651,28.2934,28.3293,28300.0
2013-07-09 11:00:00,31.56,31.62,31.56,31.62,7000.0,28.3113,28.3651,28.3113,28.3651,7000.0
2013-07-09 11:05:00,31.62,31.66,31.62,31.64,22100.0,28.3651,28.401,28.3651,28.3831,22100.0
2013-07-09 11:10:00,31.63,31.68,31.6,31.68,10800.0,28.3741,28.419,28.3472,28.419,10800.0
2013-07-09 11:15:00,31.68,31.71,31.68,31.7,900.0,28.419,28.4459,28.419,28.4369,900.0
2013-07-09 11:20:00,31.72,31.72,31.7,31.71,2000.0,28.4548,28.4548,28.4369,28.4459,2000.0
2013-07-09 11:25:00,31.72,31.85,31.71,31.72,77400.0,28.4548,28.5715,28.4459,28.4548,77400.0
2013-07-09 11:30:00,31.72,31.72,31.62,31.62,20900.0,28.4548,28.4548,28.3651,28.3651,20900.0
2013-07-09 11:35:00,31.63,31.65,31.59,31.64,24100.0,28.3741,28.392,28.3382,28.3831,24100.0
2013-07-09 11:40:00,31.63,31.67,31.63,31.66,6700.0,28.3741,28.41,28.3741,28.401,6700.0
2013-07-09 11:45:00,31.68,31.7,31.66,31.67,3700.0,28.419,28.4369,28.401,28.41,3700.0
2013-07-09 11:50:00,31.67,31.68,31.64,31.65,9000.0,28.41,28.419,28.3831,28.392,9000.0
2013-07-09 11:55:00,31.65,31.65,31.63,31.63,9700.0,28.392,28.392,28.3741,28.3741,9700.0
2013-07-09 12:00:00,31.62,31.67,31.62,31.62,13900.0,28.3651,28.41,28.3651,28.3651,13900.0
2013-07-09 12:05:00,31.63,31.63,31.62,31.62,1800.0,28.3741,28.3741,28.3651,28.3651,1800.0
2013-07-09 12:10:00,31.63,31.67,31.62,31.67,5900.0,28.3741,28.41,28.3651,28.41,5900.0
2013-07-09 12:15:00,31.66,31.66,31.61,31.61,3500.0,28.401,28.401,28.3562,28.3562,3500.0
2013-07-09 12:20:00,31.61,31.68,31.61,31.65,8100.0,28.3562,28.419,28.3562,28.392,8100.0
2013-07-09 12:25:00,31.64,31.64,31.61,31.61,22000.0,28.3831,28.3831,28.3562,28.3562,22000.0
2013-07-09 12:30:00,31.62,31.64,31.61,31.61,5600.0,28.3651,28.3831,28.3562,28.3562,5600.0
2013-07-09 12:35:00,31.63,31.66,31.62,31.66,30400.0,28.3741,28.401,28.3651,28.401,30400.0
2013-07-09 12:40:00,31.66,31.77,31.66,31.76,9800.0,28.401,28.4997,28.401,28.4907,9800.0
2013-07-09 12:45:00,31.76,31.8,31.76,31.77,13300.0,28.4907,28.5266,28.4907,28.4997,13300.0
2013-07-09 12:50:00,31.77,31.81,31.77,31.77,6000.0,28.4997,28.5356,28.4997,28.4997,6000.0
2013-07-09 12:55:00,31.76,31.77,31.75,31.75,600.0,28.4907,28.4997,28.4818,28.4818,600.0
2013-07-09 13:00:00,31.75,31.8,31.75,31.8,2200.0,28.4818,28.5266,28.4818,28.5266,2200.0
2013-07-09 13:05:00,31.8,31.8,31.75,31.75,3000.0,28.5266,28.5266,28.4818,28.4818,3000.0
2013-07-09 13:10:00,31.76,31.8,31.76,31.79,4100.0,28.4907,28.5266,28.4907,28.5176,4100.0
2013-07-09 13:15:00,31.79,31.79,31.76,31.76,1300.0,28.5176,28.5176,28.4907,28.4907,1300.0
2013-07-09 13:20:00,31.78,31.79,31.75,31.77,1600.0,28.5087,28.5176,28.4818,28.4997,1600.0
2013-07-09 13:25:00,31.76,31.76,31.67,31.68,25700.0,28.4907,28.4907,28.41,28.419,25700.0
2013-07-09 13:30:00,31.67,31.67,31.58,31.61,23600.0,28.41,28.41,28.3293,28.3562,23600.0
2013-07-09 13:35:00,31.61,31.62,31.56,31.56,10000.0,28.3562,28.3651,28.3113,28.3113,10000.0
2013-07-09 13:40:00,31.55,31.57,31.51,31.57,21700.0,28.3023,28.3203,28.2665,28.3203,21700.0
2013-07-09 13:45:00,31.6,31.68,31.6,31.65,6900.0,28.3472,28.419,28.3472,28.392,6900.0
2013-07-09 13:50:00,31.65,31.65,31.61,31.62,10800.0,28.392,28.392,28.3562,28.3651,10800.0
2013-07-09 13:55:00,31.62,31.64,31.62,31.63,3900.0,28.3651,28.3831,28.3651,28.3741,3900.0
2013-07-09 14:00:00,31.62,31.69,31.62,31.67,2800.0,28.3651,28.4279,28.3651,28.41,2800.0
2013-07-09 14:05:00,31.66,31.66,31.65,31.66,2800.0,28.401,28.401,28.392,28.401,2800.0
2013-07-09 14:10:00,31.66,31.71,31.66,31.71,3400.0,28.401,28.4459,28.401,28.4459,3400.0
2013-07-09 14:15:00,31.71,31.73,31.69,31.73,5600.0,28.4459,28.4638,28.4279,28.4638,5600.0
2013-07-09 14:20:00,31.74,31.74,31.68,31.69,5300.0,28.4728,28.4728,28.419,28.4279,5300.0
2013-07-09 14:25:00,31.7,31.72,31.7,31.72,2000.0,28.4369,28.4548,28.4369,28.4548,2000.0
2013-07-09 14:30:00,31.72,31.76,31.72,31.76,5700.0,28.4548,28.4907,28.4548,28.4907,5700.0
2013-07-09 14:35:00,31.75,31.75,31.72,31.73,16900.0,28.4818,28.4818,28.4548,28.4638,16900.0
2013-07-09 14:40:00,31.73,31.77,31.72,31.76,12900.0,28.4638,28.4997,28.4548,28.4907,12900.0
2013-07-09 14:45:00,31.75,31.78,31.74,31.76,5500.0,28.4818,28.5087,28.4728,28.4907,5500.0
2013-07-09 14:50:00,31.76,31.78,31.73,31.77,10100.0,28.4907,28.5087,28.4638,28.4997,10100.0
2013-07-09 14:55:00,31.77,31.77,31.73,31.75,13600.0,28.4997,28.4997,28.4638,28.4818,13600.0
2013-07-09 15:00:00,31.76,31.8,31.76,31.8,12100.0,28.4907,28.5266,28.4907,28.5266,12100.0
2013-07-09 15:05:00,31.79,31.8,31.79,31.8,4000.0,28.5176,28.5266,28.5176,28.5266,4000.0
2013-07-09 15:10:00,31.8,31.82,31.79,31.81,5000.0,28.5266,28.5445,28.5176,28.5356,5000.0
2013-07-09 15:15:00,31.8,31.85,31.79,31.83,14000.0,28.5266,28.5715,28.5176,28.5535,14000.0
2013-07-09 15:20:00,31.83,31.83,31.77,31.77,7900.0,28.5535,28.5535,28.4997,28.4997,7900.0
2013-07-09 15:25:00,31.78,31.8,31.76,31.77,13400.0,28.5087,28.5266,28.4907,28.4997,13400.0
2013-07-09 15:30:00,31.77,31.77,31.73,31.76,20000.0,28.4997,28.4997,28.4638,28.4907,20000.0
2013-07-09 15:35:00,31.76,31.78,31.74,31.75,30400.0,28.4907,28.5087,28.4728,28.4818,30400.0
2013-07-09 15:40:00,31.75,31.75,31.7,31.71,29700.0,28.4818,28.4818,28.4369,28.4459,29700.0
2013-07-09 15:45:00,31.71,31.71,31.65,31.69,35900.0,28.4459,28.4459,28.392,28.4279,35900.0
2013-07-09 15:50:00,31.69,31.71,31.66,31.69,44400.0,28.4279,28.4459,28.401,28.4279,44400.0
2013-07-09 15:55:00,31.69,31.7,31.66,31.68,78500.0,28.4279,28.4369,28.401,28.419,78500.0
2013-07-10 09:30:00,31.71,31.8,31.69,31.72,10800.0,28.4459,28.5266,28.4279,28.4548,10800.0
2013-07-10 09:35:00,31.73,31.87,31.73,31.87,2300.0,28.4638,28.5894,28.4638,28.5894,2300.0
2013-07-10 09:40:00,31.89,31.93,31.77,31.77,8600.0,28.6073,28.6432,28.4997,28.4997,8600.0
2013-07-10 09:45:00,31.77,31.77,31.72,31.76,7400.0,28.4997,28.4997,28.4548,28.4907,7400.0
2013-07-10 09:50:00,31.78,31.83,31.78,31.83,3100.0,28.5087,28.5535,28.5087,28.5535,3100.0
2013-07-10 09:55:00,31.83,31.91,31.73,31.73,12200.0,28.5535,28.6253,28.4638,28.4638,12200.0
2013-07-10 10:00:00,31.77,31.83,31.77,31.78,13600.0,28.4997,28.5535,28.4997,28.5087,13600.0
2013-07-10 10:05:00,31.77,31.78,31.7,31.71,8400.0,28.4997,28.5087,28.4369,28.4459,8400.0
2013-07-10 10:10:00,31.72,31.73,31.63,31.67,90700.0,28.4548,28.4638,28.3741,28.41,90700.0
2013-07-10 10:15:00,31.67,31.68,31.61,31.62,9500.0,28.41,28.419,28.3562,28.3651,9500.0
2013-07-10 10:20:00,31.64,31.65,31.55,31.61,61500.0,28.3831,28.392,28.3023,28.3562,61500.0
2013-07-10 10:25:00,31.6,31.66,31.59,31.62,20200.0,28.3472,28.401,28.3382,28.3651,20200.0
2013-07-10 10:30:00,31.61,31.61,31.59,31.6,6500.0,28.3562,28.3562,28.3382,28.3472,6500.0
2013-07-10 10:35:00,31.6,31.65,31.6,31.62,6100.0,28.3472,28.392,28.3472,28.3651,6100.0
2013-07-10 10:40:00,31.65,31.65,31.6,31.6,3200.0,28.392,28.392,28.3472,28.3472,3200.0
2013-07-10 10:45:00,31.6,31.62,31.59,31.61,3800.0,28.3472,28.3651,28.3382,28.3562,3800.0
2013-07-10 10:50:00,31.61,31.68,31.61,31.68,2700.0,28.3562,28.419,28.3562,28.419,2700.0
2013-07-10 10:55:00,31.67,31.7,31.63,31.63,67900.0,28.41,28.4369,28.3741,28.3741,67900.0
2013-07-10 11:00:00,31.63,31.63,31.6,31.62,3900.0,28.3741,28.3741,28.3472,28.3651,3900.0
2013-07-10 11:05:00,31.64,31.66,31.6,31.61,7700.0,28.3831,28.401,28.3472,28.3562,7700.0
2013-07-10 11:10:00,31.61,31.62,31.59,31.59,7400.0,28.3562,28.3651,28.3382,28.3382,7400.0
2013-07-10 11:15:00,31.6,31.64,31.6,31.64,4700.0,28.3472,28.3831,28.3472,28.3831,4700.0
2013-07-10 11:20:00,31.64,31.64,31.6,31.61,3600.0,28.3831,28.3831,28.3472,28.3562,3600.0
2013-07-10 11:25:00,31.61,31.61,31.6,31.6,5500.0,28.3562,28.3562,28.3472,28.3472,5500.0
2013-07-10 11:30:00,31.61,31.63,31.61,31.62,3100.0,28.3562,28.3741,28.3562,28.3651,3100.0
2013-07-10 11:35:00,31.61,31.66,31.61,31.63,6100.0,28.3562,28.401,28.3562,28.3741,6100.0
2013-07-10 11:40:00,31.63,31.65,31.62,31.65,4600.0,28.3741,28.392,28.3651,28.392,4600.0
2013-07-10 11:45:00,31.64,31.65,31.62,31.65,4400.0,28.3831,28.392,28.3651,28.392,4400.0
2013-07-10 11:50:00,31.65,31.65,31.62,31.62,2800.0,28.392,28.392,28.3651,28.3651,2800.0
2013-07-10 11:55:00,31.61,31.64,31.61,31.64,2600.0,28.3562,28.3831,28.3562,28.3831,2600.0
2013-07-10 12:00:00,31.63,31.66,31.61,31.65,5600.0,28.3741,28.401,28.3562,28.392,5600.0
2013-07-10 12:05:00,31.65,31.66,31.65,31.66,2800.0,28.392,28.401,28.392,28.401,2800.0
2013-07-10 12:10:00,31.66,31.68,31.66,31.67,3600.0,28.401,28.419,28.401,28.41,3600.0
2013-07-10 12:15:00,31.68,31.68,31.64,31.64,4500.0,28.419,28.419,28.3831,28.3831,4500.0
2013-07-10 12:20:00,31.64,31.64,31.62,31.62,1900.0,28.3831,28.3831,28.3651,28.3651,1900.0
2013-07-10 12:25:00,31.63,31.67,31.63,31.65,8700.0,28.3741,28.41,28.3741,28.392,8700.0
2013-07-10 12:30:00,31.66,31.66,31.62,31.63,2700.0,28.401,28.401,28.3651,28.3741,2700.0
2013-07-10 12:35:00,31.65,31.66,31.64,31.65,2600.0,28.392,28.401,28.3831,28.392,2600.0
2013-07-10 12:40:00,31.65,31.65,31.63,31.65,5600.0,28.392,28.392,28.3741,28.392,5600.0
2013-07-10 12:45:00,31.65,31.68,31.65,31.66,8000.0,28.392,28.419,28.392,28.401,8000.0
2013-07-10 12:50:00,31.66,31.68,31.66,31.66,1000.0,28.401,28.419,28.401,28.401,1000.0
2013-07-10 12:55:00,31.66,31.66,31.65,31.66,5900.0,28.401,28.401,28.392,28.401,5900.0
2013-07-10 13:00:00,31.66,31.66,31.65,31.66,6100.0,28.401,28.401,28.392,28.401,6100.0
2013-07-10 13:05:00,31.66,31.66,31.65,31.65,3600.0,28.401,28.401,28.392,28.392,3600.0
2013-07-10 13:10:00,31.65,31.65,31.63,31.64,27200.0,28.392,28.392,28.3741,28.3831,27200.0
2013-07-10 13:15:00,31.64,31.65,31.63,31.64,13500.0,28.3831,28.392,28.3741,28.3831,13500.0
2013-07-10 13:20:00,31.64,31.65,31.63,31.64,7800.0,28.3831,28.392,28.3741,28.3831,7800.0
2013-07-10 13:25:00,31.64,31.66,31.64,31.66,3100.0,28.3831,28.401,28.3831,28.401,3100.0
2013-07-10 13:30:00,31.67,31.67,31.66,31.66,2300.0,28.41,28.41,28.401,28.401,2300.0
2013-07-10 13:35:00,31.66,31.68,31.64,31.67,3900.0,28.401,28.419,28.3831,28.41,3900.0
2013-07-10 13:40:00,31.66,31.66,31.64,31.64,2900.0,28.401,28.401,28.3831,28.3831,2900.0
2013-07-10 13:45:00,31.64,31.66,31.63,31.64,8900.0,28.3831,28.401,28.3741,28.3831,8900.0
2013-07-10 13:50:00,31.64,31.64,31.62,31.63,5400.0,28.3831,28.3831,28.3651,28.3741,5400.0
2013-07-10 13:55:00,31.63,31.63,31.62,31.63,7800.0,28.3741,28.3741,28.3651,28.3741,7800.0
2013-07-10 14:00:00,31.63,31.7,31.62,31.69,43100.0,28.3741,28.4369,28.3651,28.4279,43100.0
2013-07-10 14:05:00,31.69,31.69,31.64,31.68,11800.0,28.4279,28.4279,28.3831,28.419,11800.0
2013-07-10 14:10:00,31.68,31.68,31.64,31.68,5900.0,28.419,28.419,28.3831,28.419,5900.0
2013-07-10 14:15:00,31.68,31.73,31.68,31.69,34900.0,28.419,28.4638,28.419,28.4279,34900.0
2013-07-10 14:20:00,31.7,31.76,31.69,31.71,22800.0,28.4369,28.4907,28.4279,28.4459,22800.0
2013-07-10 14:25:00,31.71,31.71,31.64,31.66,12600.0,28.4459,28.4459,28.3831,28.401,12600.0
2013-07-10 14:30:00,31.67,31.68,31.66,31.66,6000.0,28.41,28.419,28.401,28.401,6000.0
2013-07-10 14:35:00,31.66,31.67,31.62,31.63,11800.0,28.401,28.41,28.3651,28.3741,11800.0
2013-07-10 14:40:00,31.64,31.67,31.63,31.66,8100.0,28.3831,28.41,28.3741,28.401,8100.0
2013-07-10 14:45:00,31.66,31.66,31.59,31.6,14100.0,28.401,28.401,28.3382,28.3472,14100.0
2013-07-10 14:50:00,31.6,31.69,31.57,31.63,11200.0,28.3472,28.4279,28.3203,28.3741,11200.0
2013-07-10 14:55:00,31.64,31.67,31.63,31.67,7800.0,28.3831,28.41,28.3741,28.41,7800.0
2013-07-10 15:00:00,31.67,31.68,31.66,31.67,4600.0,28.41,28.419,28.401,28.41,4600.0
2013-07-10 15:05:00,31.66,31.66,31.62,31.65,12900.0,28.401,28.401,28.3651,28.392,12900.0
2013-07-10 15:10:00,31.65,31.66,31.63,31.64,25800.0,28.392,28.401,28.3741,28.3831,25800.0
2013-07-10 15:15:00,31.64,31.65,31.62,31.64,21400.0,28.3831,28.392,28.3651,28.3831,21400.0
2013-07-10 15:20:00,31.63,31.65,31.61,31.62,49300.0,28.3741,28.392,28.3562,28.3651,49300.0
2013-07-10 15:25:00,31.61,31.65,31.61,31.63,52700.0,28.3562,28.392,28.3562,28.3741,52700.0
2013-07-10 15:30:00,31.63,31.63,31.58,31.59,90800.0,28.3741,28.3741,28.3293,28.3382,90800.0
2013-07-10 15:35:00,31.59,31.61,31.58,31.6,20500.0,28.3382,28.3562,28.3293,28.3472,20500.0
2013-07-10 15:40:00,31.6,31.61,31.54,31.56,135300.0,28.3472,28.3562,28.2934,28.3113,135300.0
2013-07-10 15:45:00,31.55,31.63,31.55,31.6,111600.0,28.3023,28.3741,28.3023,28.3472,111600.0
2013-07-10 15:50:00,31.61,31.64,31.59,31.64,48900.0,28.3562,28.3831,28.3382,28.3831,48900.0
2013-07-10 15:55:00,31.64,31.66,31.58,31.64,120400.0,28.3831,28.401,28.3293,28.3831,120400.0
2013-07-11 09:30:00,31.96,32.01,31.61,31.97,16700.0,28.6701,28.715,28.3562,28.6791,16700.0
2013-07-11 09:35:00,32.02,32.03,31.97,32.0,11000.0,28.724,28.7329,28.6791,28.706,11000.0
2013-07-11 09:40:00,32.0,32.0,31.94,31.96,14500.0,28.706,28.706,28.6522,28.6701,14500.0
2013-07-11 09:45:00,31.97,32.0,31.85,31.85,79500.0,28.6791,28.706,28.5715,28.5715,79500.0
2013-07-11 09:50:00,31.86,31.86,31.82,31.84,24200.0,28.5804,28.5804,28.5445,28.5625,24200.0
2013-07-11 09:55:00,31.85,31.96,31.85,31.91,26300.0,28.5715,28.6701,28.5715,28.6253,26300.0
2013-07-11 10:00:00,31.91,31.92,31.83,31.86,8600.0,28.6253,28.6343,28.5535,28.5804,8600.0
2013-07-11 10:05:00,31.84,31.84,31.76,31.76,37900.0,28.5625,28.5625,28.4907,28.4907,37900.0
2013-07-11 10:10:00,31.77,31.94,31.77,31.91,13100.0,28.4997,28.6522,28.4997,28.6253,13100.0
2013-07-11 10:15:00,31.92,31.92,31.85,31.89,6400.0,28.6343,28.6343,28.5715,28.6073,6400.0
2013-07-11 10:20:00,31.88,31.94,31.85,31.91,33000.0,28.5984,28.6522,28.5715,28.6253,33000.0
2013-07-11 10:25:00,31.91,31.99,31.9,31.99,25000.0,28.6253,28.697,28.6163,28.697,25000.0
2013-07-11 10:30:00,32.0,32.0,31.96,31.96,1700.0,28.706,28.706,28.6701,28.6701,1700.0
2013-07-11 10:35:00,31.97,32.0,31.92,31.96,13400.0,28.6791,28.706,28.6343,28.6701,13400.0
2013-07-11 10:40:00,31.95,31.95,31.86,31.88,29500.0,28.6612,28.6612,28.5804,28.5984,29500.0
2013-07-11 10:45:00,31.88,32.0,31.85,32.0,29600.0,28.5984,28.706,28.5715,28.706,29600.0
2013-07-11 10:50:00,32.0,32.01,31.99,32.01,19200.0,28.706,28.715,28.697,28.715,19200.0
2013-07-11 10:55:00,32.01,32.01,31.97,31.99,9300.0,28.715,28.715,28.6791,28.697,9300.0
2013-07-11 11:00:00,32.0,32.01,31.97,31.98,10500.0,28.706,28.715,28.6791,28.6881,10500.0
2013-07-11 11:05:00,31.99,32.02,31.97,31.98,19200.0,28.697,28.724,28.6791,28.6881,19200.0
2013-07-11 11:10:00,31.98,31.98,31.96,31.96,8000.0,28.6881,28.6881,28.6701,28.6701,8000.0
2013-07-11 11:15:00,31.97,31.98,31.95,31.95,7200.0,28.6791,28.6881,28.6612,28.6612,7200.0
2013-07-11 11:20:00,31.95,31.96,31.9,31.91,27600.0,28.6612,28.6701,28.6163,28.6253,27600.0
2013-07-11 11:25:00,31.9,31.95,31.88,31.9,38100.0,28.6163,28.6612,28.5984,28.6163,38100.0
2013-07-11 11:30:00,31.91,31.93,31.9,31.9,11600.0,28.6253,28.6432,28.6163,28.6163,11600.0
2013-07-11 11:35:00,31.9,31.93,31.88,31.88,29700.0,28.6163,28.6432,28.5984,28.5984,29700.0
2013-07-11 11:40:00,31.88,31.91,31.88,31.89,8700.0,28.5984,28.6253,28.5984,28.6073,8700.0
2013-07-11 11:45:00,31.89,31.9,31.88,31.88,8000.0,28.6073,28.6163,28.5984,28.5984,8000.0
2013-07-11 11:50:00,31.88,31.9,31.87,31.88,40800.0,28.5984,28.6163,28.5894,28.5984,40800.0
2013-07-11 11:55:00,31.89,31.89,31.88,31.88,4600.0,28.6073,28.6073,28.5984,28.5984,4600.0
2013-07-11 12:00:00,31.89,31.89,31.88,31.88,2100.0,28.6073,28.6073,28.5984,28.5984,2100.0
2013-07-11 12:05:00,31.89,31.9,31.87,31.89,14700.0,28.6073,28.6163,28.5894,28.6073,14700.0
2013-07-11 12:10:00,31.88,31.89,31.87,31.88,2400.0,28.5984,28.6073,28.5894,28.5984,2400.0
2013-07-11 12:15:00,31.87,31.91,31.87,31.89,7800.0,28.5894,28.6253,28.5894,28.6073,7800.0
2013-07-11 12:20:00,31.9,31.9,31.88,31.89,6200.0,28.6163,28.6163,28.5984,28.6073,6200.0
2013-07-11 12:25:00,31.89,31.89,31.87,31.87,4900.0,28.6073,28.6073,28.5894,28.5894,4900.0
2013-07-11 12:30:00,31.88,31.89,31.81,31.81,27900.0,28.5984,28.6073,28.5356,28.5356,27900.0
2013-07-11 12:35:00,31.81,31.82,31.8,31.81,7200.0,28.5356,28.5445,28.5266,28.5356,7200.0
2013-07-11 12:40:00,31.81,31.82,31.81,31.81,10800.0,28.5356,28.5445,28.5356,28.5356,10800.0
2013-07-11 12:45:00,31.81,31.82,31.81,31.82,1800.0,28.5356,28.5445,28.5356,28.5445,1800.0
2013-07-11 12:50:00,31.82,31.97,31.81,31.97,7600.0,28.5445,28.6791,28.5356,28.6791,7600.0
2013-07-11 12:55:00,31.99,31.99,31.97,31.98,3000.0,28.697,28.697,28.6791,28.6881,3000.0
2013-07-11 13:00:00,31.97,32.0,31.97,31.98,4700.0,28.6791,28.706,28.6791,28.6881,4700.0
2013-07-11 13:05:00,31.99,32.0,31.97,32.0,800.0,28.697,28.706,28.6791,28.706,800.0
2013-07-11 13:10:00,31.99,32.0,31.97,32.0,4400.0,28.697,28.706,28.6791,28.706,4400.0
2013-07-11 13:15:00,32.0,32.01,31.99,31.99,6600.0,28.706,28.715,28.697,28.697,6600.0
2013-07-11 13:20:00,31.99,32.01,31.99,32.0,41300.0,28.697,28.715,28.697,28.706,41300.0
2013-07-11 13:25:00,32.0,32.01,31.98,32.0,4700.0,28.706,28.715,28.6881,28.706,4700.0
2013-07-11 13:30:00,32.0,32.03,31.99,32.03,7800.0,28.706,28.7329,28.697,28.7329,7800.0
2013-07-11 13:35:00,32.05,32.13,32.04,32.13,22300.0,28.7509,28.8226,28.7419,28.8226,22300.0
2013-07-11 13:40:00,32.13,32.17,32.12,32.17,7600.0,28.8226,28.8585,28.8137,28.8585,7600.0
2013-07-11 13:45:00,32.17,32.17,32.15,32.16,2900.0,28.8585,28.8585,28.8406,28.8495,2900.0
2013-07-11 13:50:00,32.17,32.18,32.15,32.17,5500.0,28.8585,28.8675,28.8406,28.8585,5500.0
2013-07-11 13:55:00,32.17,32.17,32.16,32.17,2700.0,28.8585,28.8585,28.8495,28.8585,2700.0
2013-07-11 14:00:00,32.17,32.17,32.05,32.06,22100.0,28.8585,28.8585,28.7509,28.7598,22100.0
2013-07-11 14:05:00,32.08,32.1,32.06,32.1,7300.0,28.7778,28.7957,28.7598,28.7957,7300.0
2013-07-11 14:10:00,32.11,32.14,32.11,32.12,11800.0,28.8047,28.8316,28.8047,28.8137,11800.0
2013-07-11 14:15:00,32.12,32.2,32.12,32.2,11300.0,28.8137,28.8854,28.8137,28.8854,11300.0
2013-07-11 14:20:00,32.19,32.32,32.19,32.32,11100.0,28.8765,28.9931,28.8765,28.9931,11100.0
2013-07-11 14:25:00,32.31,32.34,32.29,32.31,13800.0,28.9841,29.011,28.9662,28.9841,13800.0
2013-07-11 14:30:00,32.3,32.37,32.3,32.36,5500.0,28.9751,29.0379,28.9751,29.029,5500.0
2013-07-11 14:35:00,32.36,32.38,32.3,32.3,19300.0,29.029,29.0469,28.9751,28.9751,19300.0
2013-07-11 14:40:00,32.31,32.4,32.31,32.4,14500.0,28.9841,29.0648,28.9841,29.0648,14500.0
2013-07-11 14:45:00,32.4,32.45,32.4,32.45,19800.0,29.0648,29.1097,29.0648,29.1097,19800.0
2013-07-11 14:50:00,32.45,32.49,32.45,32.47,22900.0,29.1097,29.1456,29.1097,29.1276,22900.0
2013-07-11 14:55:00,32.47,32.47,32.35,32.41,21700.0,29.1276,29.1276,29.02,29.0738,21700.0
2013-07-11 15:00:00,32.41,32.44,32.38,32.4,28200.0,29.0738,29.1007,29.0469,29.0648,28200.0
2013-07-11 15:05:00,32.41,32.42,32.37,32.4,20700.0,29.0738,29.0828,29.0379,29.0648,20700.0
2013-07-11 15:10:00,32.4,32.41,32.37,32.4,19100.0,29.0648,29.0738,29.0379,29.0648,19100.0
2013-07-11 15:15:00,32.4,32.42,32.39,32.42,22900.0,29.0648,29.0828,29.0559,29.0828,22900.0
2013-07-11 15:20:00,32.42,32.5,32.41,32.49,22800.0,29.0828,29.1546,29.0738,29.1456,22800.0
2013-07-11 15:25:00,32.5,32.5,32.44,32.44,36600.0,29.1546,29.1546,29.1007,29.1007,36600.0
2013-07-11 15:30:00,32.43,32.43,32.34,32.37,54600.0,29.0918,29.0918,29.011,29.0379,54600.0
2013-07-11 15:35:00,32.37,32.4,32.34,32.34,41400.0,29.0379,29.0648,29.011,29.011,41400.0
2013-07-11 15:40:00,32.34,32.35,32.33,32.33,91300.0,29.011,29.02,29.002,29.002,91300.0
2013-07-11 15:45:00,32.33,32.33,32.2,32.21,66800.0,29.002,29.002,28.8854,28.8944,66800.0
2013-07-11 15:50:00,32.2,32.22,32.18,32.2,53900.0,28.8854,28.9034,28.8675,28.8854,53900.0
2013-07-11 15:55:00,32.2,32.21,32.14,32.14,177900.0,28.8854,28.8944,28.8316,28.8316,177900.0
2013-07-12 09:30:00,32.15,32.32,32.15,32.3,7300.0,28.8406,28.9931,28.8406,28.9751,7300.0
2013-07-12 09:35:00,32.31,32.31,32.24,32.26,5000.0,28.9841,28.9841,28.9213,28.9393,5000.0
2013-07-12 09:40:00,32.28,32.28,32.26,32.26,6700.0,28.9572,28.9572,28.9393,28.9393,6700.0
2013-07-12 09:45:00,32.27,32.29,32.24,32.26,18900.0,28.9482,28.9662,28.9213,28.9393,18900.0
2013-07-12 09:50:00,32.26,32.27,32.24,32.24,11400.0,28.9393,28.9482,28.9213,28.9213,11400.0
2013-07-12 09:55:00,32.23,32.23,32.1,32.16,4600.0,28.9123,28.9123,28.7957,28.8495,4600.0
2013-07-12 10:00:00,32.19,32.26,32.19,32.22,10200.0,28.8765,28.9393,28.8765,28.9034,10200.0
2013-07-12 10:05:00,32.22,32.24,32.17,32.23,9000.0,28.9034,28.9213,28.8585,28.9123,9000.0
2013-07-12 10:10:00,32.23,32.24,32.19,32.2,12600.0,28.9123,28.9213,28.8765,28.8854,12600.0
2013-07-12 10:15:00,32.19,32.26,32.19,32.26,9500.0,28.8765,28.9393,28.8765,28.9393,9500.0
2013-07-12 10:20:00,32.26,32.29,32.24,32.26,11600.0,28.9393,28.9662,28.9213,28.9393,11600.0
2013-07-12 10:25:00,32.26,32.26,32.18,32.2,60300.0,28.9393,28.9393,28.8675,28.8854,60300.0
2013-07-12 10:30:00,32.2,32.2,32.16,32.16,14000.0,28.8854,28.8854,28.8495,28.8495,14000.0
2013-07-12 10:35:00,32.16,32.16,32.12,32.12,8500.0,28.8495,28.8495,28.8137,28.8137,8500.0
2013-07-12 10:40:00,32.12,32.15,32.12,32.15,17600.0,28.8137,28.8406,28.8137,28.8406,17600.0
2013-07-12 10:45:00,32.16,32.17,32.15,32.15,10600.0,28.8495,28.8585,28.8406,28.8406,10600.0
2013-07-12 10:50:00,32.15,32.17,32.15,32.15,11000.0,28.8406,28.8585,28.8406,28.8406,11000.0
2013-07-12 10:55:00,32.16,32.24,32.16,32.18,59000.0,28.8495,28.9213,28.8495,28.8675,59000.0
2013-07-12 11:00:00,32.17,32.17,32.14,32.14,192000.0,28.8585,28.8585,28.8316,28.8316,192000.0
2013-07-12 11:05:00,32.15,32.15,32.12,32.15,29700.0,28.8406,28.8406,28.8137,28.8406,29700.0
2013-07-12 11:10:00,32.14,32.15,32.13,32.15,21900.0,28.8316,28.8406,28.8226,28.8406,21900.0
2013-07-12 11:15:00,32.14,32.15,32.13,32.13,5400.0,28.8316,28.8406,28.8226,28.8226,5400.0
2013-07-12 11:20:00,32.13,32.15,32.13,32.15,11700.0,28.8226,28.8406,28.8226,28.8406,11700.0
2013-07-12 11:25:00,32.15,32.16,32.13,32.15,69900.0,28.8406,28.8495,28.8226,28.8406,69900.0
2013-07-12 11:30:00,32.15,32.23,32.15,32.23,74100.0,28.8406,28.9123,28.8406,28.9123,74100.0
2013-07-12 11:35:00,32.24,32.24,32.19,32.2,66500.0,28.9213,28.9213,28.8765,28.8854,66500.0
2013-07-12 11:40:00,32.2,32.21,32.19,32.2,21400.0,28.8854,28.8944,28.8765,28.8854,21400.0
2013-07-12 11:45:00,32.2,32.2,32.09,32.09,16200.0,28.8854,28.8854,28.7868,28.7868,16200.0
2013-07-12 11:50:00,32.1,32.11,32.04,32.07,39200.0,28.7957,28.8047,28.7419,28.7688,39200.0
2013-07-12 11:55:00,32.08,32.08,32.05,32.05,68400.0,28.7778,28.7778,28.7509,28.7509,68400.0
2013-07-12 12:00:00,32.06,32.07,32.0,32.0,94100.0,28.7598,28.7688,28.706,28.706,94100.0
2013-07-12 12:05:00,32.0,32.03,31.99,32.02,31500.0,28.706,28.7329,28.697,28.724,31500.0
2013-07-12 12:10:00,32.03,32.05,32.03,32.04,6400.0,28.7329,28.7509,28.7329,28.7419,6400.0
2013-07-12 12:15:00,32.05,32.05,32.0,32.02,16900.0,28.7509,28.7509,28.706,28.724,16900.0
2013-07-12 12:20:00,32.01,32.03,32.0,32.03,7200.0,28.715,28.7329,28.706,28.7329,7200.0
2013-07-12 12:25:00,32.04,32.07,32.03,32.06,3600.0,28.7419,28.7688,28.7329,28.7598,3600.0
2013-07-12 12:30:00,32.06,32.08,32.04,32.05,4400.0,28.7598,28.7778,28.7419,28.7509,4400.0
2013-07-12 12:35:00,32.06,32.1,32.05,32.1,2500.0,28.7598,28.7957,28.7509,28.7957,2500.0
2013-07-12 12:40:00,32.14,32.19,32.14,32.19,5400.0,28.8316,28.8765,28.8316,28.8765,5400.0
2013-07-12 12:45:00,32.18,32.2,32.18,32.2,4500.0,28.8675,28.8854,28.8675,28.8854,4500.0
2013-07-12 12:50:00,32.2,32.2,32.16,32.19,9300.0,28.8854,28.8854,28.8495,28.8765,9300.0
2013-07-12 12:55:00,32.19,32.23,32.18,32.22,3700.0,28.8765,28.9123,28.8675,28.9034,3700.0
2013-07-12 13:00:00,32.23,32.25,32.18,32.21,19300.0,28.9123,28.9303,28.8675,28.8944,19300.0
2013-07-12 13:05:00,32.2,32.24,32.2,32.23,4800.0,28.8854,28.9213,28.8854,28.9123,4800.0
2013-07-12 13:10:00,32.22,32.24,32.21,32.24,3300.0,28.9034,28.9213,28.8944,28.9213,3300.0
2013-07-12 13:15:00,32.23,32.28,32.23,32.27,10800.0,28.9123,28.9572,28.9123,28.9482,10800.0
2013-07-12 13:20:00,32.29,32.31,32.29,32.31,4200.0,28.9662,28.9841,28.9662,28.9841,4200.0
2013-07-12 13:25:00,32.32,32.32,32.3,32.3,2100.0,28.9931,28.9931,28.9751,28.9751,2100.0
2013-07-12 13:30:00,32.29,32.3,32.29,32.3,1700.0,28.9662,28.9751,28.9662,28.9751,1700.0
2013-07-12 13:35:00,32.29,32.3,32.27,32.29,7700.0,28.9662,28.9751,28.9482,28.9662,7700.0
2013-07-12 13:40:00,32.28,32.32,32.27,32.29,9200.0,28.9572,28.9931,28.9482,28.9662,9200.0
2013-07-12 13:45:00,32.29,32.41,32.29,32.41,7200.0,28.9662,29.0738,28.9662,29.0738,7200.0
2013-07-12 13:50:00,32.41,32.42,32.4,32.41,6000.0,29.0738,29.0828,29.0648,29.0738,6000.0
2013-07-12 13:55:00,32.42,32.44,32.38,32.44,16100.0,29.0828,29.1007,29.0469,29.1007,16100.0
2013-07-12 14:00:00,32.44,32.5,32.44,32.5,7700.0,29.1007,29.1546,29.1007,29.1546,7700.0
2013-07-12 14:05:00,32.49,32.51,32.48,32.48,19000.0,29.1456,29.1635,29.1366,29.1366,19000.0
2013-07-12 14:10:00,32.48,32.49,32.47,32.47,13200.0,29.1366,29.1456,29.1276,29.1276,13200.0
2013-07-12 14:15:00,32.48,32.48,32.45,32.46,10100.0,29.1366,29.1366,29.1097,29.1187,10100.0
2013-07-12 14:20:00,32.47,32.48,32.46,32.47,7400.0,29.1276,29.1366,29.1187,29.1276,7400.0
2013-07-12 14:25:00,32.48,32.5,32.47,32.48,18600.0,29.1366,29.1546,29.1276,29.1366,18600.0
2013-07-12 14:30:00,32.48,32.52,32.47,32.51,9400.0,29.1366,29.1725,29.1276,29.1635,9400.0
2013-07-12 14:35:00,32.52,32.54,32.5,32.54,13700.0,29.1725,29.1904,29.1546,29.1904,13700.0
2013-07-12 14:40:00,32.53,32.54,32.5,32.51,12500.0,29.1815,29.1904,29.1546,29.1635,12500.0
2013-07-12 14:45:00,32.49,32.49,32.47,32.47,3600.0,29.1456,29.1456,29.1276,29.1276,3600.0
2013-07-12 14:50:00,32.47,32.5,32.46,32.48,24800.0,29.1276,29.1546,29.1187,29.1366,24800.0
2013-07-12 14:55:00,32.49,32.5,32.44,32.49,16800.0,29.1456,29.1546,29.1007,29.1456,16800.0
2013-07-12 15:00:00,32.5,32.5,32.47,32.49,9500.0,29.1546,29.1546,29.1276,29.1456,9500.0
2013-07-12 15:05:00,32.49,32.5,32.48,32.48,12800.0,29.1456,29.1546,29.1366,29.1366,12800.0
2013-07-12 15:10:00,32.48,32.5,32.44,32.44,10700.0,29.1366,29.1546,29.1007,29.1007,10700.0
2013-07-12 15:15:00,32.44,32.44,32.42,32.43,2500.0,29.1007,29.1007,29.0828,29.0918,2500.0
2013-07-12 15:20:00,32.43,32.48,32.43,32.45,18900.0,29.0918,29.1366,29.0918,29.1097,18900.0
2013-07-12 15:25:00,32.45,32.51,32.44,32.51,53900.0,29.1097,29.1635,29.1007,29.1635,53900.0
2013-07-12 15:30:00,32.51,32.51,32.48,32.48,5400.0,29.1635,29.1635,29.1366,29.1366,5400.0
2013-07-12 15:35:00,32.48,32.49,32.45,32.45,16900.0,29.1366,29.1456,29.1097,29.1097,16900.0
2013-07-12 15:40:00,32.46,32.46,32.44,32.45,18800.0,29.1187,29.1187,29.1007,29.1097,18800.0
2013-07-12 15:45:00,32.45,32.46,32.42,32.46,61700.0,29.1097,29.1187,29.0828,29.1187,61700.0
2013-07-12 15:50:00,32.46,32.52,32.45,32.51,29400.0,29.1187,29.1725,29.1097,29.1635,29400.0
2013-07-12 15:55:00,32.52,32.54,32.46,32.54,118200.0,29.1725,29.1904,29.1187,29.1904,118200.0
2013-07-15 09:30:00,32.59,32.63,32.58,32.58,11700.0,29.2353,29.2712,29.2263,29.2263,11700.0
2013-07-15 09:35:00,32.58,32.59,32.56,32.56,2800.0,29.2263,29.2353,29.2084,29.2084,2800.0
2013-07-15 09:40:00,32.56,32.61,32.54,32.58,15900.0,29.2084,29.2532,29.1904,29.2263,15900.0
2013-07-15 09:45:00,32.59,32.6,32.57,32.6,2300.0,29.2353,29.2443,29.2173,29.2443,2300.0
2013-07-15 09:50:00,32.59,32.6,32.58,32.6,3100.0,29.2353,29.2443,29.2263,29.2443,3100.0
2013-07-15 09:55:00,32.59,32.59,32.55,32.58,1400.0,29.2353,29.2353,29.1994,29.2263,1400.0
2013-07-15 10:00:00,32.56,32.6,32.56,32.58,11400.0,29.2084,29.2443,29.2084,29.2263,11400.0
2013-07-15 10:05:00,32.58,32.59,32.53,32.53,12100.0,29.2263,29.2353,29.1815,29.1815,12100.0
2013-07-15 10:10:00,32.55,32.57,32.55,32.56,3000.0,29.1994,29.2173,29.1994,29.2084,3000.0
2013-07-15 10:15:00,32.55,32.57,32.54,32.56,6800.0,29.1994,29.2173,29.1904,29.2084,6800.0
2013-07-15 10:20:00,32.55,32.55,32.51,32.51,6200.0,29.1994,29.1994,29.1635,29.1635,6200.0
2013-07-15 10:25:00,32.51,32.56,32.49,32.54,10200.0,29.1635,29.2084,29.1456,29.1904,10200.0
2013-07-15 10:30:00,32.55,32.55,32.52,32.54,5100.0,29.1994,29.1994,29.1725,29.1904,5100.0
2013-07-15 10:35:00,32.53,32.57,32.53,32.57,7100.0,29.1815,29.2173,29.1815,29.2173,7100.0
2013-07-15 10:40:00,32.57,32.58,32.55,32.56,6700.0,29.2173,29.2263,29.1994,29.2084,6700.0
2013-07-15 10:45:00,32.57,32.81,32.56,32.8,89300.0,29.2173,29.4326,29.2084,29.4237,89300.0
2013-07-15 10:50:00,32.8,32.86,32.67,32.69,34400.0,29.4237,29.4775,29.3071,29.325,34400.0
2013-07-15 10:55:00,32.68,32.7,32.65,32.7,3800.0,29.316,29.334,29.2891,29.334,3800.0
2013-07-15 11:00:00,32.72,32.73,32.7,32.73,4900.0,29.3519,29.3609,29.334,29.3609,4900.0
2013-07-15 11:05:00,32.73,32.84,32.73,32.82,9300.0,29.3609,29.4596,29.3609,29.4416,9300.0
2013-07-15 11:10:00,32.82,32.82,32.79,32.8,8300.0,29.4416,29.4416,29.4147,29.4237,8300.0
2013-07-15 11:15:00,32.8,32.81,32.76,32.78,4400.0,29.4237,29.4326,29.3878,29.4057,4400.0
2013-07-15 11:20:00,32.77,32.8,32.75,32.75,4400.0,29.3968,29.4237,29.3788,29.3788,4400.0
2013-07-15 11:25:00,32.74,32.77,32.73,32.77,3200.0,29.3698,29.3968,29.3609,29.3968,3200.0
2013-07-15 11:30:00,32.76,32.88,32.76,32.86,9000.0,29.3878,29.4954,29.3878,29.4775,9000.0
2013-07-15 11:35:00,32.86,32.87,32.85,32.86,4100.0,29.4775,29.4865,29.4685,29.4775,4100.0
2013-07-15 11:40:00,32.85,32.92,32.85,32.91,29100.0,29.4685,29.5313,29.4685,29.5223,29100.0
2013-07-15 11:45:00,32.91,32.91,32.86,32.88,37500.0,29.5223,29.5223,29.4775,29.4954,37500.0
2013-07-15 11:50:00,32.89,32.9,32.88,32.9,2600.0,29.5044,29.5134,29.4954,29.5134,2600.0
2013-07-15 11:55:00,32.89,32.93,32.87,32.87,18900.0,29.5044,29.5403,29.4865,29.4865,18900.0
2013-07-15 12:00:00,32.87,32.87,32.84,32.86,2600.0,29.4865,29.4865,29.4596,29.4775,2600.0
2013-07-15 12:05:00,32.86,32.86,32.8,32.81,6400.0,29.4775,29.4775,29.4237,29.4326,6400.0
2013-07-15 12:10:00,32.8,32.81,32.75,32.76,14000.0,29.4237,29.4326,29.3788,29.3878,14000.0
2013-07-15 12:15:00,32.76,32.76,32.72,32.73,12400.0,29.3878,29.3878,29.3519,29.3609,12400.0
2013-07-15 12:20:00,32.73,32.74,32.72,32.73,4700.0,29.3609,29.3698,29.3519,29.3609,4700.0
2013-07-15 12:25:00,32.73,32.77,32.73,32.76,24900.0,29.3609,29.3968,29.3609,29.3878,24900.0
2013-07-15 12:30:00,32.76,32.76,32.72,32.75,33000.0,29.3878,29.3878,29.3519,29.3788,33000.0
2013-07-15 12:35:00,32.76,32.8,32.73,32.8,26200.0,29.3878,29.4237,29.3609,29.4237,26200.0
2013-07-15 12:40:00,32.82,32.84,32.82,32.83,3100.0,29.4416,29.4596,29.4416,29.4506,3100.0
2013-07-15 12:45:00,32.84,32.84,32.83,32.83,6100.0,29.4596,29.4596,29.4506,29.4506,6100.0
2013-07-15 12:50:00,32.84,32.85,32.78,32.79,12500.0,29.4596,29.4685,29.4057,29.4147,12500.0
2013-07-15 12:55:00,32.79,32.81,32.79,32.81,1300.0,29.4147,29.4326,29.4147,29.4326,1300.0
2013-07-15 13:00:00,32.82,32.82,32.81,32.82,2100.0,29.4416,29.4416,29.4326,29.4416,2100.0
2013-07-15 13:05:00,32.8,32.83,32.8,32.82,1000.0,29.4237,29.4506,29.4237,29.4416,1000.0
2013-07-15 13:10:00,32.82,32.83,32.81,32.83,3500.0,29.4416,29.4506,29.4326,29.4506,3500.0
2013-07-15 13:15:00,32.82,32.84,32.81,32.84,9800.0,29.4416,29.4596,29.4326,29.4596,9800.0
2013-07-15 13:20:00,32.84,32.84,32.82,32.82,1100.0,29.4596,29.4596,29.4416,29.4416,1100.0
2013-07-15 13:25:00,32.81,32.84,32.8,32.84,2600.0,29.4326,29.4596,29.4237,29.4596,2600.0
2013-07-15 13:30:00,32.85,32.85,32.78,32.78,6400.0,29.4685,29.4685,29.4057,29.4057,6400.0
2013-07-15 13:35:00,32.79,32.83,32.79,32.83,4600.0,29.4147,29.4506,29.4147,29.4506,4600.0
2013-07-15 13:40:00,32.81,32.84,32.8,32.84,2300.0,29.4326,29.4596,29.4237,29.4596,2300.0
2013-07-15 13:45:00,32.83,32.83,32.83,32.83,200.0,29.4506,29.4506,29.4506,29.4506,200.0
2013-07-15 13:50:00,32.83,32.84,32.81,32.81,2400.0,29.4506,29.4596,29.4326,29.4326,2400.0
2013-07-15 13:55:00,32.81,32.82,32.8,32.81,4300.0,29.4326,29.4416,29.4237,29.4326,4300.0
2013-07-15 14:00:00,32.8,32.81,32.77,32.77,6100.0,29.4237,29.4326,29.3968,29.3968,6100.0
2013-07-15 14:05:00,32.76,32.76,32.74,32.75,4200.0,29.3878,29.3878,29.3698,29.3788,4200.0
2013-07-15 14:10:00,32.74,32.74,32.7,32.73,6800.0,29.3698,29.3698,29.334,29.3609,6800.0
2013-07-15 14:15:00,32.72,32.79,32.72,32.79,6600.0,29.3519,29.4147,29.3519,29.4147,6600.0
2013-07-15 14:20:00,32.77,32.81,32.77,32.8,11700.0,29.3968,29.4326,29.3968,29.4237,11700.0
2013-07-15 14:25:00,32.8,32.82,32.8,32.82,4400.0,29.4237,29.4416,29.4237,29.4416,4400.0
2013-07-15 14:30:00,32.82,32.82,32.8,32.8,4700.0,29.4416,29.4416,29.4237,29.4237,4700.0
2013-07-15 14:35:00,32.81,32.81,32.79,32.8,1400.0,29.4326,29.4326,29.4147,29.4237,1400.0
2013-07-15 14:40:00,32.79,32.8,32.77,32.79,7300.0,29.4147,29.4237,29.3968,29.4147,7300.0
2013-07-15 14:45:00,32.79,32.79,32.77,32.77,2900.0,29.4147,29.4147,29.3968,29.3968,2900.0
2013-07-15 14:50:00,32.77,32.77,32.76,32.77,700.0,29.3968,29.3968,29.3878,29.3968,700.0
2013-07-15 14:55:00,32.77,32.77,32.74,32.77,6200.0,29.3968,29.3968,29.3698,29.3968,6200.0
2013-07-15 15:00:00,32.77,32.8,32.77,32.79,2900.0,29.3968,29.4237,29.3968,29.4147,2900.0
2013-07-15 15:05:00,32.79,32.79,32.76,32.76,3900.0,29.4147,29.4147,29.3878,29.3878,3900.0
2013-07-15 15:10:00,32.76,32.77,32.74,32.75,6300.0,29.3878,29.3968,29.3698,29.3788,6300.0
2013-07-15 15:15:00,32.75,32.79,32.75,32.79,7600.0,29.3788,29.4147,29.3788,29.4147,7600.0
2013-07-15 15:20:00,32.79,32.79,32.75,32.76,3900.0,29.4147,29.4147,29.3788,29.3878,3900.0
2013-07-15 15:25:00,32.76,32.76,32.74,32.74,4300.0,29.3878,29.3878,29.3698,29.3698,4300.0
2013-07-15 15:30:00,32.74,32.75,32.73,32.75,17600.0,29.3698,29.3788,29.3609,29.3788,17600.0
2013-07-15 15:35:00,32.75,32.76,32.73,32.75,12000.0,29.3788,29.3878,29.3609,29.3788,12000.0
2013-07-15 15:40:00,32.74,32.79,32.74,32.79,27900.0,29.3698,29.4147,29.3698,29.4147,27900.0
2013-07-15 15:45:00,32.78,32.81,32.78,32.78,35100.0,29.4057,29.4326,29.4057,29.4057,35100.0
2013-07-15 15:50:00,32.78,32.81,32.77,32.81,25800.0,29.4057,29.4326,29.3968,29.4326,25800.0
2013-07-15 15:55:00,32.8,32.89,32.78,32.87,110900.0,29.4237,29.5044,29.4057,29.4865,110900.0
2013-07-16 09:30:00,32.78,32.93,32.78,32.86,11900.0,29.4057,29.5403,29.4057,29.4775,11900.0
2013-07-16 09:35:00,32.86,33.0,32.86,32.99,10800.0,29.4775,29.6031,29.4775,29.5941,10800.0
2013-07-16 09:40:00,32.98,33.0,32.95,32.96,19000.0,29.5851,29.6031,29.5582,29.5672,19000.0
2013-07-16 09:45:00,32.95,33.18,32.95,33.03,46000.0,29.5582,29.7646,29.5582,29.63,46000.0
2013-07-16 09:50:00,33.04,33.16,33.01,33.16,15500.0,29.639,29.7466,29.6121,29.7466,15500.0
2013-07-16 09:55:00,33.16,33.17,33.1,33.16,5400.0,29.7466,29.7556,29.6928,29.7466,5400.0
2013-07-16 10:00:00,33.15,33.17,33.04,33.06,26900.0,29.7376,29.7556,29.639,29.6569,26900.0
2013-07-16 10:05:00,33.05,33.09,33.04,33.09,2300.0,29.6479,29.6838,29.639,29.6838,2300.0
2013-07-16 10:10:00,33.09,33.09,33.01,33.05,27800.0,29.6838,29.6838,29.6121,29.6479,27800.0
2013-07-16 10:15:00,33.06,33.08,32.96,32.97,8500.0,29.6569,29.6748,29.5672,29.5762,8500.0
2013-07-16 10:20:00,32.97,32.98,32.83,32.87,12300.0,29.5762,29.5851,29.4506,29.4865,12300.0
2013-07-16 10:25:00,32.87,32.87,32.81,32.81,8200.0,29.4865,29.4865,29.4326,29.4326,8200.0
2013-07-16 10:30:00,32.83,32.94,32.83,32.91,19700.0,29.4506,29.5493,29.4506,29.5223,19700.0
2013-07-16 10:35:00,32.9,32.94,32.89,32.89,8600.0,29.5134,29.5493,29.5044,29.5044,8600.0
2013-07-16 10:40:00,32.88,32.92,32.87,32.9,3000.0,29.4954,29.5313,29.4865,29.5134,3000.0
2013-07-16 10:45:00,32.92,32.94,32.88,32.9,5100.0,29.5313,29.5493,29.4954,29.5134,5100.0
2013-07-16 10:50:00,32.93,32.96,32.9,32.9,3500.0,29.5403,29.5672,29.5134,29.5134,3500.0
2013-07-16 10:55:00,32.92,32.96,32.91,32.93,19200.0,29.5313,29.5672,29.5223,29.5403,19200.0
2013-07-16 11:00:00,32.94,32.98,32.94,32.95,15300.0,29.5493,29.5851,29.5493,29.5582,15300.0
2013-07-16 11:05:00,32.94,33.0,32.89,32.9,20500.0,29.5493,29.6031,29.5044,29.5134,20500.0
2013-07-16 11:10:00,32.89,32.93,32.89,32.9,9900.0,29.5044,29.5403,29.5044,29.5134,9900.0
2013-07-16 11:15:00,32.91,32.94,32.91,32.94,7700.0,29.5223,29.5493,29.5223,29.5493,7700.0
2013-07-16 11:20:00,32.95,33.0,32.93,32.96,11200.0,29.5582,29.6031,29.5403,29.5672,11200.0
2013-07-16 11:25:00,32.97,33.01,32.93,33.0,5900.0,29.5762,29.6121,29.5403,29.6031,5900.0
2013-07-16 11:30:00,32.99,32.99,32.81,32.81,30000.0,29.5941,29.5941,29.4326,29.4326,30000.0
2013-07-16 11:35:00,32.82,32.85,32.79,32.81,36000.0,29.4416,29.4685,29.4147,29.4326,36000.0
2013-07-16 11:40:00,32.81,32.82,32.78,32.82,24800.0,29.4326,29.4416,29.4057,29.4416,24800.0
2013-07-16 11:45:00,32.83,32.83,32.78,32.79,11500.0,29.4506,29.4506,29.4057,29.4147,11500.0
2013-07-16 11:50:00,32.79,32.84,32.78,32.8,45600.0,29.4147,29.4596,29.4057,29.4237,45600.0
2013-07-16 11:55:00,32.8,32.84,32.8,32.84,7100.0,29.4237,29.4596,29.4237,29.4596,7100.0
2013-07-16 12:00:00,32.84,32.87,32.82,32.87,4300.0,29.4596,29.4865,29.4416,29.4865,4300.0
2013-07-16 12:05:00,32.85,32.87,32.85,32.87,1600.0,29.4685,29.4865,29.4685,29.4865,1600.0
2013-07-16 12:10:00,32.84,32.91,32.84,32.89,4300.0,29.4596,29.5223,29.4596,29.5044,4300.0
2013-07-16 12:15:00,32.9,32.99,32.9,32.99,7300.0,29.5134,29.5941,29.5134,29.5941,7300.0
2013-07-16 12:20:00,32.98,33.01,32.97,33.01,2100.0,29.5851,29.6121,29.5762,29.6121,2100.0
2013-07-16 12:25:00,32.99,33.05,32.96,33.05,20100.0,29.5941,29.6479,29.5672,29.6479,20100.0
2013-07-16 12:30:00,33.06,33.07,33.01,33.01,14800.0,29.6569,29.6659,29.6121,29.6121,14800.0
2013-07-16 12:35:00,33.01,33.01,32.98,32.98,7700.0,29.6121,29.6121,29.5851,29.5851,7700.0
2013-07-16 12:40:00,32.98,32.99,32.96,32.99,5000.0,29.5851,29.5941,29.5672,29.5941,5000.0
2013-07-16 12:45:00,32.98,33.0,32.95,32.97,27300.0,29.5851,29.6031,29.5582,29.5762,27300.0
2013-07-16 12:50:00,32.98,33.0,32.98,33.0,6800.0,29.5851,29.6031,29.5851,29.6031,6800.0
2013-07-16 12:55:00,33.0,33.01,33.0,33.01,900.0,29.6031,29.6121,29.6031,29.6121,900.0
2013-07-16 13:00:00,33.01,33.05,33.01,33.04,12200.0,29.6121,29.6479,29.6121,29.639,12200.0
2013-07-16 13:05:00,33.05,33.08,33.05,33.05,11600.0,29.6479,29.6748,29.6479,29.6479,11600.0
2013-07-16 13:10:00,33.05,33.05,32.98,33.0,7500.0,29.6479,29.6479,29.5851,29.6031,7500.0
2013-07-16 13:15:00,32.99,32.99,32.97,32.97,9300.0,29.5941,29.5941,29.5762,29.5762,9300.0
2013-07-16 13:20:00,32.97,32.98,32.95,32.97,9500.0,29.5762,29.5851,29.5582,29.5762,9500.0
2013-07-16 13:25:00,32.97,32.97,32.96,32.97,2900.0,29.5762,29.5762,29.5672,29.5762,2900.0
2013-07-16 13:30:00,32.97,33.03,32.95,33.03,21700.0,29.5762,29.63,29.5582,29.63,21700.0
2013-07-16 13:35:00,33.03,33.04,33.01,33.03,3400.0,29.63,29.639,29.6121,29.63,3400.0
2013-07-16 13:40:00,33.04,33.06,33.04,33.05,4800.0,29.639,29.6569,29.639,29.6479,4800.0
2013-07-16 13:45:00,33.04,33.06,33.04,33.05,5200.0,29.639,29.6569,29.639,29.6479,5200.0
2013-07-16 13:50:00,33.05,33.05,33.05,33.05,2200.0,29.6479,29.6479,29.6479,29.6479,2200.0
2013-07-16 13:55:00,33.04,33.05,33.04,33.04,1400.0,29.639,29.6479,29.639,29.639,1400.0
2013-07-16 14:00:00,33.04,33.11,33.04,33.1,10700.0,29.639,29.7018,29.639,29.6928,10700.0
2013-07-16 14:05:00,33.1,33.13,33.1,33.12,3700.0,29.6928,29.7197,29.6928,29.7107,3700.0
2013-07-16 14:10:00,33.13,33.16,33.13,33.15,20300.0,29.7197,29.7466,29.7197,29.7376,20300.0
2013-07-16 14:15:00,33.15,33.15,33.11,33.14,8000.0,29.7376,29.7376,29.7018,29.7287,8000.0
2013-07-16 14:20:00,33.15,33.16,33.14,33.15,11200.0,29.7376,29.7466,29.7287,29.7376,11200.0
2013-07-16 14:25:00,33.15,33.2,33.14,33.2,12500.0,29.7376,29.7825,29.7287,29.7825,12500.0
2013-07-16 14:30:00,33.2,33.22,33.19,33.22,12400.0,29.7825,29.8004,29.7735,29.8004,12400.0
2013-07-16 14:35:00,33.22,33.23,33.19,33.19,79100.0,29.8004,29.8094,29.7735,29.7735,79100.0
2013-07-16 14:40:00,33.19,33.2,33.18,33.19,10700.0,29.7735,29.7825,29.7646,29.7735,10700.0
2013-07-16 14:45:00,33.19,33.23,33.18,33.2,18600.0,29.7735,29.8094,29.7646,29.7825,18600.0
2013-07-16 14:50:00,33.2,33.23,33.17,33.23,18100.0,29.7825,29.8094,29.7556,29.8094,18100.0
2013-07-16 14:55:00,33.23,33.23,33.2,33.2,16000.0,29.8094,29.8094,29.7825,29.7825,16000.0
2013-07-16 15:00:00,33.19,33.2,33.13,33.17,28100.0,29.7735,29.7825,29.7197,29.7556,28100.0
2013-07-16 15:05:00,33.17,33.17,33.13,33.13,13100.0,29.7556,29.7556,29.7197,29.7197,13100.0
2013-07-16 15:10:00,33.12,33.13,33.08,33.09,9200.0,29.7107,29.7197,29.6748,29.6838,9200.0
2013-07-16 15:15:00,33.09,33.12,33.05,33.12,22400.0,29.6838,29.7107,29.6479,29.7107,22400.0
2013-07-16 15:20:00,33.12,33.15,33.12,33.15,9300.0,29.7107,29.7376,29.7107,29.7376,9300.0
2013-07-16 15:25:00,33.15,33.19,33.14,33.19,21600.0,29.7376,29.7735,29.7287,29.7735,21600.0
2013-07-16 15:30:00,33.19,33.22,33.18,33.2,23800.0,29.7735,29.8004,29.7646,29.7825,23800.0
2013-07-16 15:35:00,33.2,33.21,33.2,33.2,14100.0,29.7825,29.7915,29.7825,29.7825,14100.0
2013-07-16 15:40:00,33.2,33.2,33.19,33.2,31800.0,29.7825,29.7825,29.7735,29.7825,31800.0
2013-07-16 15:45:00,33.21,33.24,33.2,33.23,26600.0,29.7915,29.8184,29.7825,29.8094,26600.0
2013-07-16 15:50:00,33.24,33.27,33.23,33.25,39100.0,29.8184,29.8453,29.8094,29.8273,39100.0
2013-07-16 15:55:00,33.25,33.32,33.24,33.32,144700.0,29.8273,29.8901,29.8184,29.8901,144700.0
2013-07-17 09:30:00,33.36,33.43,33.31,33.41,10200.0,29.926,29.9888,29.8812,29.9709,10200.0
2013-07-17 09:35:00,33.42,33.47,33.38,33.46,23800.0,29.9798,30.0247,29.944,30.0157,23800.0
2013-07-17 09:40:00,33.47,33.77,33.47,33.69,45500.0,30.0247,30.2938,30.0247,30.2221,45500.0
2013-07-17 09:45:00,33.68,33.69,33.49,33.52,21800.0,30.2131,30.2221,30.0426,30.0696,21800.0
2013-07-17 09:50:00,33.53,33.61,33.53,33.58,8600.0,30.0785,30.1503,30.0785,30.1234,8600.0
2013-07-17 09:55:00,33.57,33.59,33.46,33.59,14400.0,30.1144,30.1323,30.0157,30.1323,14400.0
2013-07-17 10:00:00,33.58,33.59,33.47,33.47,23300.0,30.1234,30.1323,30.0247,30.0247,23300.0
2013-07-17 10:05:00,33.47,33.47,33.4,33.43,12300.0,30.0247,30.0247,29.9619,29.9888,12300.0
2013-07-17 10:10:00,33.42,33.48,33.37,33.48,20900.0,29.9798,30.0337,29.935,30.0337,20900.0
2013-07-17 10:15:00,33.49,33.7,33.49,33.64,29100.0,30.0426,30.231,30.0426,30.1772,29100.0
2013-07-17 10:20:00,33.62,33.67,33.59,33.61,60000.0,30.1593,30.2041,30.1323,30.1503,60000.0
2013-07-17 10:25:00,33.6,33.65,33.58,33.65,30100.0,30.1413,30.1862,30.1234,30.1862,30100.0
2013-07-17 10:30:00,33.65,33.94,33.64,33.87,92700.0,30.1862,30.4463,30.1772,30.3835,92700.0
2013-07-17 10:35:00,33.85,33.89,33.72,33.72,26300.0,30.3656,30.4015,30.249,30.249,26300.0
2013-07-17 10:40:00,33.71,33.71,33.63,33.63,20100.0,30.24,30.24,30.1682,30.1682,20100.0
2013-07-17 10:45:00,33.62,33.73,33.55,33.73,27400.0,30.1593,30.2579,30.0965,30.2579,27400.0
2013-07-17 10:50:00,33.73,33.73,33.62,33.66,28600.0,30.2579,30.2579,30.1593,30.1951,28600.0
2013-07-17 10:55:00,33.65,33.7,33.65,33.66,23300.0,30.1862,30.231,30.1862,30.1951,23300.0
2013-07-17 11:00:00,33.66,33.72,33.66,33.7,69900.0,30.1951,30.249,30.1951,30.231,69900.0
2013-07-17 11:05:00,33.7,33.7,33.68,33.7,15200.0,30.231,30.231,30.2131,30.231,15200.0
2013-07-17 11:10:00,33.7,33.7,33.61,33.62,23200.0,30.231,30.231,30.1503,30.1593,23200.0
2013-07-17 11:15:00,33.63,33.7,33.63,33.66,34300.0,30.1682,30.231,30.1682,30.1951,34300.0
2013-07-17 11:20:00,33.66,33.71,33.63,33.63,50500.0,30.1951,30.24,30.1682,30.1682,50500.0
2013-07-17 11:25:00,33.64,33.65,33.6,33.61,24600.0,30.1772,30.1862,30.1413,30.1503,24600.0
2013-07-17 11:30:00,33.6,33.6,33.58,33.6,16500.0,30.1413,30.1413,30.1234,30.1413,16500.0
2013-07-17 11:35:00,33.6,33.61,33.58,33.59,12600.0,30.1413,30.1503,30.1234,30.1323,12600.0
2013-07-17 11:40:00,33.59,33.63,33.59,33.6,18500.0,30.1323,30.1682,30.1323,30.1413,18500.0
2013-07-17 11:45:00,33.58,33.6,33.57,33.59,15100.0,30.1234,30.1413,30.1144,30.1323,15100.0
2013-07-17 11:50:00,33.6,33.6,33.55,33.57,6200.0,30.1413,30.1413,30.0965,30.1144,6200.0
2013-07-17 11:55:00,33.58,33.58,33.47,33.5,23500.0,30.1234,30.1234,30.0247,30.0516,23500.0
2013-07-17 12:00:00,33.51,33.55,33.5,33.55,2500.0,30.0606,30.0965,30.0516,30.0965,2500.0
2013-07-17 12:05:00,33.56,33.6,33.56,33.6,4200.0,30.1054,30.1413,30.1054,30.1413,4200.0
2013-07-17 12:10:00,33.6,33.62,33.58,33.6,7300.0,30.1413,30.1593,30.1234,30.1413,7300.0
2013-07-17 12:15:00,33.6,33.65,33.53,33.64,16600.0,30.1413,30.1862,30.0785,30.1772,16600.0
2013-07-17 12:20:00,33.64,33.65,33.62,33.63,5900.0,30.1772,30.1862,30.1593,30.1682,5900.0
2013-07-17 12:25:00,33.63,33.65,33.62,33.64,7700.0,30.1682,30.1862,30.1593,30.1772,7700.0
2013-07-17 12:30:00,33.64,33.65,33.63,33.64,4700.0,30.1772,30.1862,30.1682,30.1772,4700.0
2013-07-17 12:35:00,33.64,33.65,33.61,33.61,4200.0,30.1772,30.1862,30.1503,30.1503,4200.0
2013-07-17 12:40:00,33.61,33.61,33.6,33.61,6600.0,30.1503,30.1503,30.1413,30.1503,6600.0
2013-07-17 12:45:00,33.61,33.61,33.58,33.58,6900.0,30.1503,30.1503,30.1234,30.1234,6900.0
2013-07-17 12:50:00,33.58,33.59,33.58,33.59,5400.0,30.1234,30.1323,30.1234,30.1323,5400.0
2013-07-17 12:55:00,33.59,33.61,33.57,33.57,4100.0,30.1323,30.1503,30.1144,30.1144,4100.0
2013-07-17 13:00:00,33.56,33.58,33.56,33.56,4400.0,30.1054,30.1234,30.1054,30.1054,4400.0
2013-07-17 13:05:00,33.57,33.57,33.55,33.55,6500.0,30.1144,30.1144,30.0965,30.0965,6500.0
2013-07-17 13:10:00,33.56,33.56,33.54,33.55,4700.0,30.1054,30.1054,30.0875,30.0965,4700.0
2013-07-17 13:15:00,33.54,33.56,33.53,33.55,3900.0,30.0875,30.1054,30.0785,30.0965,3900.0
2013-07-17 13:20:00,33.56,33.57,33.54,33.55,15000.0,30.1054,30.1144,30.0875,30.0965,15000.0
2013-07-17 13:25:00,33.56,33.57,33.51,33.53,2400.0,30.1054,30.1144,30.0606,30.0785,2400.0
2013-07-17 13:30:00,33.53,33.55,33.51,33.55,4000.0,30.0785,30.0965,30.0606,30.0965,4000.0
2013-07-17 13:35:00,33.54,33.59,33.54,33.55,6000.0,30.0875,30.1323,30.0875,30.0965,6000.0
2013-07-17 13:40:00,33.55,33.55,33.55,33.55,8700.0,30.0965,30.0965,30.0965,30.0965,8700.0
2013-07-17 13:45:00,33.55,33.57,33.55,33.57,4100.0,30.0965,30.1144,30.0965,30.1144,4100.0
2013-07-17 13:50:00,33.57,33.58,33.56,33.58,11100.0,30.1144,30.1234,30.1054,30.1234,11100.0
2013-07-17 13:55:00,33.57,33.58,33.57,33.58,4200.0,30.1144,30.1234,30.1144,30.1234,4200.0
2013-07-17 14:00:00,33.58,33.58,33.57,33.58,2100.0,30.1234,30.1234,30.1144,30.1234,2100.0
2013-07-17 14:05:00,33.58,33.58,33.57,33.58,14100.0,30.1234,30.1234,30.1144,30.1234,14100.0
2013-07-17 14:10:00,33.58,33.58,33.57,33.57,7900.0,30.1234,30.1234,30.1144,30.1144,7900.0
2013-07-17 14:15:00,33.58,33.6,33.57,33.6,14100.0,30.1234,30.1413,30.1144,30.1413,14100.0
2013-07-17 14:20:00,33.6,33.63,33.59,33.63,11100.0,30.1413,30.1682,30.1323,30.1682,11100.0
2013-07-17 14:25:00,33.63,33.63,33.59,33.59,16000.0,30.1682,30.1682,30.1323,30.1323,16000.0
2013-07-17 14:30:00,33.59,33.59,33.49,33.51,29800.0,30.1323,30.1323,30.0426,30.0606,29800.0
2013-07-17 14:35:00,33.52,33.52,33.45,33.48,6900.0,30.0696,30.0696,30.0068,30.0337,6900.0
2013-07-17 14:40:00,33.48,33.5,33.46,33.47,5800.0,30.0337,30.0516,30.0157,30.0247,5800.0
2013-07-17 14:45:00,33.47,33.48,33.4,33.48,15300.0,30.0247,30.0337,29.9619,30.0337,15300.0
2013-07-17 14:50:00,33.48,33.51,33.47,33.5,8600.0,30.0337,30.0606,30.0247,30.0516,8600.0
2013-07-17 14:55:00,33.51,33.54,33.49,33.54,6100.0,30.0606,30.0875,30.0426,30.0875,6100.0
2013-07-17 15:00:00,33.54,33.55,33.51,33.54,5900.0,30.0875,30.0965,30.0606,30.0875,5900.0
2013-07-17 15:05:00,33.53,33.54,33.5,33.54,12000.0,30.0785,30.0875,30.0516,30.0875,12000.0
2013-07-17 15:10:00,33.54,33.58,33.54,33.56,18400.0,30.0875,30.1234,30.0875,30.1054,18400.0
2013-07-17 15:15:00,33.57,33.62,33.57,33.61,28500.0,30.1144,30.1593,30.1144,30.1503,28500.0
2013-07-17 15:20:00,33.62,33.62,33.51,33.55,17100.0,30.1593,30.1593,30.0606,30.0965,17100.0
2013-07-17 15:25:00,33.55,33.6,33.55,33.6,45700.0,30.0965,30.1413,30.0965,30.1413,45700.0
2013-07-17 15:30:00,33.58,33.6,33.55,33.58,41700.0,30.1234,30.1413,30.0965,30.1234,41700.0
2013-07-17 15:35:00,33.58,33.63,33.57,33.57,18700.0,30.1234,30.1682,30.1144,30.1144,18700.0
2013-07-17 15:40:00,33.57,33.6,33.57,33.59,16600.0,30.1144,30.1413,30.1144,30.1323,16600.0
2013-07-17 15:45:00,33.59,33.6,33.56,33.58,22500.0,30.1323,30.1413,30.1054,30.1234,22500.0
2013-07-17 15:50:00,33.59,33.7,33.58,33.7,47900.0,30.1323,30.231,30.1234,30.231,47900.0
2013-07-17 15:55:00,33.69,33.74,33.66,33.68,99200.0,30.2221,30.2669,30.1951,30.2131,99200.0
2013-07-18 09:30:00,33.52,33.67,33.22,33.3,58200.0,30.0696,30.2041,29.8004,29.8722,58200.0
2013-07-18 09:35:00,33.29,33.3,33.15,33.24,44200.0,29.8632,29.8722,29.7376,29.8184,44200.0
2013-07-18 09:40:00,33.24,33.26,33.15,33.23,52300.0,29.8184,29.8363,29.7376,29.8094,52300.0
2013-07-18 09:45:00,33.24,33.29,33.19,33.24,27400.0,29.8184,29.8632,29.7735,29.8184,27400.0
2013-07-18 09:50:00,33.23,33.24,33.16,33.16,17100.0,29.8094,29.8184,29.7466,29.7466,17100.0
2013-07-18 09:55:00,33.17,33.24,33.12,33.24,14700.0,29.7556,29.8184,29.7107,29.8184,14700.0
2013-07-18 10:00:00,33.24,33.27,33.21,33.22,31500.0,29.8184,29.8453,29.7915,29.8004,31500.0
2013-07-18 10:05:00,33.23,33.25,33.22,33.24,11600.0,29.8094,29.8273,29.8004,29.8184,11600.0
2013-07-18 10:10:00,33.23,33.25,33.16,33.19,12600.0,29.8094,29.8273,29.7466,29.7735,12600.0
2013-07-18 10:15:00,33.18,33.25,33.18,33.22,2500.0,29.7646,29.8273,29.7646,29.8004,2500.0
2013-07-18 10:20:00,33.22,33.36,33.22,33.32,15800.0,29.8004,29.926,29.8004,29.8901,15800.0
2013-07-18 10:25:00,33.32,33.37,33.32,33.37,5100.0,29.8901,29.935,29.8901,29.935,5100.0
2013-07-18 10:30:00,33.37,33.39,33.32,33.36,17300.0,29.935,29.9529,29.8901,29.926,17300.0
2013-07-18 10:35:00,33.36,33.38,33.31,33.33,15800.0,29.926,29.944,29.8812,29.8991,15800.0
2013-07-18 10:40:00,33.34,33.44,33.34,33.42,40500.0,29.9081,29.9978,29.9081,29.9798,40500.0
2013-07-18 10:45:00,33.42,33.46,33.41,33.46,22700.0,29.9798,30.0157,29.9709,30.0157,22700.0
2013-07-18 10:50:00,33.46,33.51,33.45,33.49,38800.0,30.0157,30.0606,30.0068,30.0426,38800.0
2013-07-18 10:55:00,33.5,33.62,33.5,33.53,34800.0,30.0516,30.1593,30.0516,30.0785,34800.0
2013-07-18 11:00:00,33.53,33.55,33.45,33.55,27400.0,30.0785,30.0965,30.0068,30.0965,27400.0
2013-07-18 11:05:00,33.55,33.62,33.54,33.62,56300.0,30.0965,30.1593,30.0875,30.1593,56300.0
2013-07-18 11:10:00,33.62,33.67,33.62,33.67,9400.0,30.1593,30.2041,30.1593,30.2041,9400.0
2013-07-18 11:15:00,33.66,33.68,33.65,33.68,5600.0,30.1951,30.2131,30.1862,30.2131,5600.0
2013-07-18 11:20:00,33.67,33.69,33.64,33.69,27700.0,30.2041,30.2221,30.1772,30.2221,27700.0
2013-07-18 11:25:00,33.7,33.77,33.68,33.7,28400.0,30.231,30.2938,30.2131,30.231,28400.0
2013-07-18 11:30:00,33.7,33.8,33.7,33.75,31200.0,30.231,30.3207,30.231,30.2759,31200.0
2013-07-18 11:35:00,33.75,33.81,33.71,33.71,74800.0,30.2759,30.3297,30.24,30.24,74800.0
2013-07-18 11:40:00,33.71,33.72,33.67,33.7,58000.0,30.24,30.249,30.2041,30.231,58000.0
2013-07-18 11:45:00,33.69,33.79,33.69,33.78,17900.0,30.2221,30.3118,30.2221,30.3028,17900.0
2013-07-18 11:50:00,33.77,33.78,33.76,33.77,7800.0,30.2938,30.3028,30.2848,30.2938,7800.0
2013-07-18 11:55:00,33.76,33.77,33.69,33.69,16500.0,30.2848,30.2938,30.2221,30.2221,16500.0
2013-07-18 12:00:00,33.7,33.77,33.7,33.73,37400.0,30.231,30.2938,30.231,30.2579,37400.0
2013-07-18 12:05:00,33.73,33.77,33.7,33.7,16800.0,30.2579,30.2938,30.231,30.231,16800.0
2013-07-18 12:10:00,33.7,33.7,33.63,33.63,6700.0,30.231,30.231,30.1682,30.1682,6700.0
2013-07-18 12:15:00,33.64,33.64,33.6,33.6,7300.0,30.1772,30.1772,30.1413,30.1413,7300.0
2013-07-18 12:20:00,33.6,33.6,33.54,33.56,10800.0,30.1413,30.1413,30.0875,30.1054,10800.0
2013-07-18 12:25:00,33.58,33.58,33.54,33.56,10400.0,30.1234,30.1234,30.0875,30.1054,10400.0
2013-07-18 12:30:00,33.55,33.57,33.47,33.52,15200.0,30.0965,30.1144,30.0247,30.0696,15200.0
2013-07-18 12:35:00,33.52,33.52,33.44,33.44,49400.0,30.0696,30.0696,29.9978,29.9978,49400.0
2013-07-18 12:40:00,33.44,33.45,33.33,33.33,47300.0,29.9978,30.0068,29.8991,29.8991,47300.0
2013-07-18 12:45:00,33.33,33.34,33.26,33.29,10600.0,29.8991,29.9081,29.8363,29.8632,10600.0
2013-07-18 12:50:00,33.29,33.4,33.27,33.4,63900.0,29.8632,29.9619,29.8453,29.9619,63900.0
2013-07-18 12:55:00,33.4,33.4,33.35,33.36,35900.0,29.9619,29.9619,29.9171,29.926,35900.0
2013-07-18 13:00:00,33.34,33.36,33.31,33.31,19300.0,29.9081,29.926,29.8812,29.8812,19300.0
2013-07-18 13:05:00,33.31,33.35,33.31,33.34,10200.0,29.8812,29.9171,29.8812,29.9081,10200.0
2013-07-18 13:10:00,33.34,33.35,33.32,33.32,7100.0,29.9081,29.9171,29.8901,29.8901,7100.0
2013-07-18 13:15:00,33.33,33.34,33.28,33.3,13000.0,29.8991,29.9081,29.8543,29.8722,13000.0
2013-07-18 13:20:00,33.3,33.31,33.29,33.29,3000.0,29.8722,29.8812,29.8632,29.8632,3000.0
2013-07-18 13:25:00,33.29,33.3,33.24,33.28,25500.0,29.8632,29.8722,29.8184,29.8543,25500.0
2013-07-18 13:30:00,33.27,33.27,33.18,33.19,21000.0,29.8453,29.8453,29.7646,29.7735,21000.0
2013-07-18 13:35:00,33.18,33.34,33.17,33.32,150800.0,29.7646,29.9081,29.7556,29.8901,150800.0
2013-07-18 13:40:00,33.32,33.32,33.31,33.32,2800.0,29.8901,29.8901,29.8812,29.8901,2800.0
2013-07-18 13:45:00,33.32,33.37,33.29,33.29,35800.0,29.8901,29.935,29.8632,29.8632,35800.0
2013-07-18 13:50:00,33.29,33.29,33.24,33.26,8200.0,29.8632,29.8632,29.8184,29.8363,8200.0
2013-07-18 13:55:00,33.26,33.28,33.26,33.27,6100.0,29.8363,29.8543,29.8363,29.8453,6100.0
2013-07-18 14:00:00,33.27,33.36,33.27,33.36,6800.0,29.8453,29.926,29.8453,29.926,6800.0
2013-07-18 14:05:00,33.36,33.42,33.36,33.42,23400.0,29.926,29.9798,29.926,29.9798,23400.0
2013-07-18 14:10:00,33.41,33.42,33.4,33.4,17400.0,29.9709,29.9798,29.9619,29.9619,17400.0
2013-07-18 14:15:00,33.39,33.4,33.39,33.39,1400.0,29.9529,29.9619,29.9529,29.9529,1400.0
2013-07-18 14:20:00,33.4,33.44,33.4,33.41,43200.0,29.9619,29.9978,29.9619,29.9709,43200.0
2013-07-18 14:25:00,33.4,33.41,33.39,33.41,5800.0,29.9619,29.9709,29.9529,29.9709,5800.0
2013-07-18 14:30:00,33.41,33.44,33.4,33.41,5500.0,29.9709,29.9978,29.9619,29.9709,5500.0
2013-07-18 14:35:00,33.4,33.41,33.39,33.4,14400.0,29.9619,29.9709,29.9529,29.9619,14400.0
2013-07-18 14:40:00,33.4,33.4,33.35,33.35,221800.0,29.9619,29.9619,29.9171,29.9171,221800.0
2013-07-18 14:45:00,33.36,33.36,33.27,33.34,33800.0,29.926,29.926,29.8453,29.9081,33800.0
2013-07-18 14:50:00,33.34,33.34,33.27,33.27,8000.0,29.9081,29.9081,29.8453,29.8453,8000.0
2013-07-18 14:55:00,33.27,33.35,33.27,33.35,6300.0,29.8453,29.9171,29.8453,29.9171,6300.0
2013-07-18 15:00:00,33.34,33.36,33.34,33.34,7200.0,29.9081,29.926,29.9081,29.9081,7200.0
2013-07-18 15:05:00,33.35,33.35,33.34,33.34,4500.0,29.9171,29.9171,29.9081,29.9081,4500.0
2013-07-18 15:10:00,33.34,33.34,33.26,33.29,11400.0,29.9081,29.9081,29.8363,29.8632,11400.0
2013-07-18 15:15:00,33.3,33.3,33.27,33.27,9900.0,29.8722,29.8722,29.8453,29.8453,9900.0
2013-07-18 15:20:00,33.27,33.28,33.27,33.28,8100.0,29.8453,29.8543,29.8453,29.8543,8100.0
2013-07-18 15:25:00,33.28,33.33,33.27,33.33,14400.0,29.8543,29.8991,29.8453,29.8991,14400.0
2013-07-18 15:30:00,33.31,33.33,33.22,33.23,55200.0,29.8812,29.8991,29.8004,29.8094,55200.0
2013-07-18 15:35:00,33.23,33.24,33.19,33.19,34200.0,29.8094,29.8184,29.7735,29.7735,34200.0
2013-07-18 15:40:00,33.2,33.2,33.09,33.12,59800.0,29.7825,29.7825,29.6838,29.7107,59800.0
2013-07-18 15:45:00,33.12,33.17,33.12,33.14,40000.0,29.7107,29.7556,29.7107,29.7287,40000.0
2013-07-18 15:50:00,33.14,33.14,33.05,33.08,40200.0,29.7287,29.7287,29.6479,29.6748,40200.0
2013-07-18 15:55:00,33.08,33.09,33.04,33.09,69300.0,29.6748,29.6838,29.639,29.6838,69300.0
2013-07-19 09:30:00,32.95,32.95,32.52,32.92,16900.0,29.5582,29.5582,29.1725,29.5313,16900.0
2013-07-19 09:35:00,32.94,32.95,32.86,32.86,45100.0,29.5493,29.5582,29.4775,29.4775,45100.0
2013-07-19 09:40:00,32.84,32.95,32.83,32.94,20000.0,29.4596,29.5582,29.4506,29.5493,20000.0
2013-07-19 09:45:00,32.94,32.98,32.9,32.9,80700.0,29.5493,29.5851,29.5134,29.5134,80700.0
2013-07-19 09:50:00,32.9,32.92,32.82,32.84,52900.0,29.5134,29.5313,29.4416,29.4596,52900.0
2013-07-19 09:55:00,32.83,32.88,32.75,32.75,104100.0,29.4506,29.4954,29.3788,29.3788,104100.0
2013-07-19 10:00:00,32.74,32.85,32.68,32.85,33000.0,29.3698,29.4685,29.316,29.4685,33000.0
2013-07-19 10:05:00,32.82,32.84,32.75,32.76,67600.0,29.4416,29.4596,29.3788,29.3878,67600.0
2013-07-19 10:10:00,32.77,32.85,32.76,32.82,20700.0,29.3968,29.4685,29.3878,29.4416,20700.0
2013-07-19 10:15:00,32.82,32.82,32.77,32.8,77100.0,29.4416,29.4416,29.3968,29.4237,77100.0
2013-07-19 10:20:00,32.8,32.81,32.77,32.78,132800.0,29.4237,29.4326,29.3968,29.4057,132800.0
2013-07-19 10:25:00,32.78,32.79,32.59,32.61,139400.0,29.4057,29.4147,29.2353,29.2532,139400.0
2013-07-19 10:30:00,32.61,32.73,32.61,32.73,76500.0,29.2532,29.3609,29.2532,29.3609,76500.0
2013-07-19 10:35:00,32.73,32.75,32.71,32.74,40800.0,29.3609,29.3788,29.3429,29.3698,40800.0
2013-07-19 10:40:00,32.73,32.8,32.71,32.79,192700.0,29.3609,29.4237,29.3429,29.4147,192700.0
2013-07-19 10:45:00,32.79,32.87,32.79,32.81,15900.0,29.4147,29.4865,29.4147,29.4326,15900.0
2013-07-19 10:50:00,32.8,32.9,32.79,32.87,229900.0,29.4237,29.5134,29.4147,29.4865,229900.0
2013-07-19 10:55:00,32.87,32.92,32.85,32.88,427400.0,29.4865,29.5313,29.4685,29.4954,427400.0
2013-07-19 11:00:00,32.88,32.9,32.83,32.89,144800.0,29.4954,29.5134,29.4506,29.5044,144800.0
2013-07-19 11:05:00,32.89,32.9,32.86,32.9,27200.0,29.5044,29.5134,29.4775,29.5134,27200.0
2013-07-19 11:10:00,32.9,32.91,32.89,32.9,23400.0,29.5134,29.5223,29.5044,29.5134,23400.0
2013-07-19 11:15:00,32.91,32.98,32.91,32.97,12200.0,29.5223,29.5851,29.5223,29.5762,12200.0
2013-07-19 11:20:00,32.96,32.97,32.9,32.9,21900.0,29.5672,29.5762,29.5134,29.5134,21900.0
2013-07-19 11:25:00,32.9,32.94,32.87,32.91,30900.0,29.5134,29.5493,29.4865,29.5223,30900.0
2013-07-19 11:30:00,32.93,32.94,32.91,32.92,35300.0,29.5403,29.5493,29.5223,29.5313,35300.0
2013-07-19 11:35:00,32.92,32.95,32.89,32.9,7300.0,29.5313,29.5582,29.5044,29.5134,7300.0
2013-07-19 11:40:00,32.9,32.9,32.83,32.89,11100.0,29.5134,29.5134,29.4506,29.5044,11100.0
2013-07-19 11:45:00,32.92,32.95,32.92,32.92,13500.0,29.5313,29.5582,29.5313,29.5313,13500.0
2013-07-19 11:50:00,32.91,32.91,32.86,32.88,33700.0,29.5223,29.5223,29.4775,29.4954,33700.0
2013-07-19 11:55:00,32.9,32.9,32.85,32.87,7600.0,29.5134,29.5134,29.4685,29.4865,7600.0
2013-07-19 12:00:00,32.88,32.89,32.85,32.89,10900.0,29.4954,29.5044,29.4685,29.5044,10900.0
2013-07-19 12:05:00,32.88,32.9,32.86,32.87,12400.0,29.4954,29.5134,29.4775,29.4865,12400.0
2013-07-19 12:10:00,32.87,32.87,32.74,32.74,4700.0,29.4865,29.4865,29.3698,29.3698,4700.0
2013-07-19 12:15:00,32.74,32.75,32.69,32.74,12200.0,29.3698,29.3788,29.325,29.3698,12200.0
2013-07-19 12:20:00,32.74,32.76,32.73,32.74,10800.0,29.3698,29.3878,29.3609,29.3698,10800.0
2013-07-19 12:25:00,32.74,32.74,32.72,32.72,6600.0,29.3698,29.3698,29.3519,29.3519,6600.0
2013-07-19 12:30:00,32.72,32.76,32.72,32.75,6800.0,29.3519,29.3878,29.3519,29.3788,6800.0
2013-07-19 12:35:00,32.73,32.75,32.72,32.75,4200.0,29.3609,29.3788,29.3519,29.3788,4200.0
2013-07-19 12:40:00,32.74,32.75,32.73,32.74,4800.0,29.3698,29.3788,29.3609,29.3698,4800.0
2013-07-19 12:45:00,32.74,32.75,32.7,32.7,4800.0,29.3698,29.3788,29.334,29.334,4800.0
2013-07-19 12:50:00,32.7,32.71,32.69,32.69,2300.0,29.334,29.3429,29.325,29.325,2300.0
2013-07-19 12:55:00,32.68,32.71,32.66,32.71,3600.0,29.316,29.3429,29.2981,29.3429,3600.0
2013-07-19 13:00:00,32.7,32.7,32.68,32.68,3500.0,29.334,29.334,29.316,29.316,3500.0
2013-07-19 13:05:00,32.68,32.68,32.67,32.68,4900.0,29.316,29.316,29.3071,29.316,4900.0
2013-07-19 13:10:00,32.68,32.68,32.62,32.64,5100.0,29.316,29.316,29.2622,29.2801,5100.0
2013-07-19 13:15:00,32.63,32.63,32.6,32.6,5700.0,29.2712,29.2712,29.2443,29.2443,5700.0
2013-07-19 13:20:00,32.61,32.67,32.55,32.67,16700.0,29.2532,29.3071,29.1994,29.3071,16700.0
2013-07-19 13:25:00,32.67,32.68,32.61,32.66,32700.0,29.3071,29.316,29.2532,29.2981,32700.0
2013-07-19 13:30:00,32.65,32.65,32.63,32.65,7500.0,29.2891,29.2891,29.2712,29.2891,7500.0
2013-07-19 13:35:00,32.65,32.67,32.62,32.62,22600.0,29.2891,29.3071,29.2622,29.2622,22600.0
2013-07-19 13:40:00,32.62,32.62,32.58,32.59,11700.0,29.2622,29.2622,29.2263,29.2353,11700.0
2013-07-19 13:45:00,32.59,32.61,32.58,32.58,8400.0,29.2353,29.2532,29.2263,29.2263,8400.0
2013-07-19 13:50:00,32.58,32.61,32.55,32.59,6900.0,29.2263,29.2532,29.1994,29.2353,6900.0
2013-07-19 13:55:00,32.6,32.65,32.6,32.63,4100.0,29.2443,29.2891,29.2443,29.2712,4100.0
2013-07-19 14:00:00,32.63,32.65,32.62,32.64,7400.0,29.2712,29.2891,29.2622,29.2801,7400.0
2013-07-19 14:05:00,32.64,32.68,32.64,32.68,3800.0,29.2801,29.316,29.2801,29.316,3800.0
2013-07-19 14:10:00,32.67,32.75,32.67,32.71,9600.0,29.3071,29.3788,29.3071,29.3429,9600.0
2013-07-19 14:15:00,32.71,32.73,32.7,32.73,4000.0,29.3429,29.3609,29.334,29.3609,4000.0
2013-07-19 14:20:00,32.73,32.75,32.69,32.7,14400.0,29.3609,29.3788,29.325,29.334,14400.0
2013-07-19 14:25:00,32.69,32.72,32.69,32.72,3500.0,29.325,29.3519,29.325,29.3519,3500.0
2013-07-19 14:30:00,32.71,32.72,32.71,32.72,5000.0,29.3429,29.3519,29.3429,29.3519,5000.0
2013-07-19 14:35:00,32.72,32.72,32.69,32.7,9100.0,29.3519,29.3519,29.325,29.334,9100.0
2013-07-19 14:40:00,32.7,32.7,32.68,32.68,5500.0,29.334,29.334,29.316,29.316,5500.0
2013-07-19 14:45:00,32.68,32.68,32.66,32.66,8600.0,29.316,29.316,29.2981,29.2981,8600.0
2013-07-19 14:50:00,32.66,32.7,32.66,32.7,3600.0,29.2981,29.334,29.2981,29.334,3600.0
2013-07-19 14:55:00,32.7,32.72,32.68,32.68,11800.0,29.334,29.3519,29.316,29.316,11800.0
2013-07-19 15:00:00,32.67,32.72,32.67,32.68,13700.0,29.3071,29.3519,29.3071,29.316,13700.0
2013-07-19 15:05:00,32.69,32.75,32.69,32.7,14900.0,29.325,29.3788,29.325,29.334,14900.0
2013-07-19 15:10:00,32.71,32.71,32.69,32.71,30900.0,29.3429,29.3429,29.325,29.3429,30900.0
2013-07-19 15:15:00,32.72,32.73,32.7,32.7,8800.0,29.3519,29.3609,29.334,29.334,8800.0
2013-07-19 15:20:00,32.69,32.72,32.69,32.69,11200.0,29.325,29.3519,29.325,29.325,11200.0
2013-07-19 15:25:00,32.7,32.7,32.68,32.7,9000.0,29.334,29.334,29.316,29.334,9000.0
2013-07-19 15:30:00,32.7,32.72,32.69,32.7,20400.0,29.334,29.3519,29.325,29.334,20400.0
2013-07-19 15:35:00,32.7,32.73,32.69,32.7,63500.0,29.334,29.3609,29.325,29.334,63500.0
2013-07-19 15:40:00,32.7,32.7,32.69,32.7,11600.0,29.334,29.334,29.325,29.334,11600.0
2013-07-19 15:45:00,32.7,32.7,32.68,32.68,31300.0,29.334,29.334,29.316,29.316,31300.0
2013-07-19 15:50:00,32.69,32.69,32.66,32.69,41400.0,29.325,29.325,29.2981,29.325,41400.0
2013-07-19 15:55:00,32.69,32.7,32.65,32.68,141300.0,29.325,29.334,29.2891,29.316,141300.0
2013-07-22 09:30:00,32.68,32.76,32.64,32.68,10200.0,29.316,29.3878,29.2801,29.316,10200.0
2013-07-22 09:35:00,32.67,32.7,32.49,32.49,44500.0,29.3071,29.334,29.1456,29.1456,44500.0
2013-07-22 09:40:00,32.49,32.55,32.42,32.42,28600.0,29.1456,29.1994,29.0828,29.0828,28600.0
2013-07-22 09:45:00,32.44,32.57,32.41,32.5,35300.0,29.1007,29.2173,29.0738,29.1546,35300.0
2013-07-22 09:50:00,32.52,32.6,32.49,32.52,28000.0,29.1725,29.2443,29.1456,29.1725,28000.0
2013-07-22 09:55:00,32.55,32.6,32.49,32.5,18500.0,29.1994,29.2443,29.1456,29.1546,18500.0
2013-07-22 10:00:00,32.5,32.55,32.47,32.55,7100.0,29.1546,29.1994,29.1276,29.1994,7100.0
2013-07-22 10:05:00,32.55,32.6,32.53,32.59,9500.0,29.1994,29.2443,29.1815,29.2353,9500.0
2013-07-22 10:10:00,32.55,32.66,32.55,32.66,37900.0,29.1994,29.2981,29.1994,29.2981,37900.0
2013-07-22 10:15:00,32.65,32.75,32.65,32.7,69400.0,29.2891,29.3788,29.2891,29.334,69400.0
2013-07-22 10:20:00,32.71,32.76,32.65,32.76,21500.0,29.3429,29.3878,29.2891,29.3878,21500.0
2013-07-22 10:25:00,32.76,32.8,32.75,32.75,6200.0,29.3878,29.4237,29.3788,29.3788,6200.0
2013-07-22 10:30:00,32.75,32.78,32.69,32.78,26400.0,29.3788,29.4057,29.325,29.4057,26400.0
2013-07-22 10:35:00,32.79,32.82,32.74,32.8,9700.0,29.4147,29.4416,29.3698,29.4237,9700.0
2013-07-22 10:40:00,32.8,32.87,32.77,32.78,42700.0,29.4237,29.4865,29.3968,29.4057,42700.0
2013-07-22 10:45:00,32.79,32.8,32.71,32.76,129400.0,29.4147,29.4237,29.3429,29.3878,129400.0
2013-07-22 10:50:00,32.78,32.84,32.78,32.8,49800.0,29.4057,29.4596,29.4057,29.4237,49800.0
2013-07-22 10:55:00,32.81,32.88,32.81,32.88,2900.0,29.4326,29.4954,29.4326,29.4954,2900.0
2013-07-22 11:00:00,32.88,32.88,32.79,32.79,31300.0,29.4954,29.4954,29.4147,29.4147,31300.0
2013-07-22 11:05:00,32.79,32.8,32.76,32.76,5900.0,29.4147,29.4237,29.3878,29.3878,5900.0
2013-07-22 11:10:00,32.77,32.79,32.71,32.74,9600.0,29.3968,29.4147,29.3429,29.3698,9600.0
2013-07-22 11:15:00,32.75,32.8,32.74,32.77,23200.0,29.3788,29.4237,29.3698,29.3968,23200.0
2013-07-22 11:20:00,32.76,32.77,32.62,32.68,15300.0,29.3878,29.3968,29.2622,29.316,15300.0
2013-07-22 11:25:00,32.69,32.72,32.6,32.63,18300.0,29.325,29.3519,29.2443,29.2712,18300.0
2013-07-22 11:30:00,32.62,32.63,32.61,32.63,4300.0,29.2622,29.2712,29.2532,29.2712,4300.0
2013-07-22 11:35:00,32.63,32.63,32.62,32.63,3500.0,29.2712,29.2712,29.2622,29.2712,3500.0
2013-07-22 11:40:00,32.63,32.63,32.62,32.62,4000.0,29.2712,29.2712,29.2622,29.2622,4000.0
2013-07-22 11:45:00,32.63,32.63,32.6,32.6,5200.0,29.2712,29.2712,29.2443,29.2443,5200.0
2013-07-22 11:50:00,32.61,32.63,32.58,32.63,11100.0,29.2532,29.2712,29.2263,29.2712,11100.0
2013-07-22 11:55:00,32.63,32.76,32.62,32.75,37500.0,29.2712,29.3878,29.2622,29.3788,37500.0
2013-07-22 12:00:00,32.76,32.77,32.76,32.77,400.0,29.3878,29.3968,29.3878,29.3968,400.0
2013-07-22 12:05:00,32.78,32.8,32.78,32.79,1900.0,29.4057,29.4237,29.4057,29.4147,1900.0
2013-07-22 12:10:00,32.8,32.81,32.79,32.81,2000.0,29.4237,29.4326,29.4147,29.4326,2000.0
2013-07-22 12:15:00,32.81,32.81,32.73,32.75,11900.0,29.4326,29.4326,29.3609,29.3788,11900.0
2013-07-22 12:20:00,32.75,32.75,32.7,32.71,1000.0,29.3788,29.3788,29.334,29.3429,1000.0
2013-07-22 12:25:00,32.7,32.75,32.69,32.75,28100.0,29.334,29.3788,29.325,29.3788,28100.0
2013-07-22 12:30:00,32.78,32.8,32.77,32.8,15700.0,29.4057,29.4237,29.3968,29.4237,15700.0
2013-07-22 12:35:00,32.79,32.79,32.77,32.77,1100.0,29.4147,29.4147,29.3968,29.3968,1100.0
2013-07-22 12:40:00,32.76,32.81,32.76,32.81,2400.0,29.3878,29.4326,29.3878,29.4326,2400.0
2013-07-22 12:45:00,32.81,32.81,32.78,32.79,7200.0,29.4326,29.4326,29.4057,29.4147,7200.0
2013-07-22 12:50:00,32.79,32.81,32.75,32.75,4000.0,29.4147,29.4326,29.3788,29.3788,4000.0
2013-07-22 12:55:00,32.76,32.81,32.73,32.81,6600.0,29.3878,29.4326,29.3609,29.4326,6600.0
2013-07-22 13:00:00,32.81,32.81,32.77,32.79,6700.0,29.4326,29.4326,29.3968,29.4147,6700.0
2013-07-22 13:05:00,32.8,32.8,32.7,32.71,10000.0,29.4237,29.4237,29.334,29.3429,10000.0
2013-07-22 13:10:00,32.71,32.72,32.7,32.71,3200.0,29.3429,29.3519,29.334,29.3429,3200.0
2013-07-22 13:15:00,32.71,32.74,32.68,32.7,6400.0,29.3429,29.3698,29.316,29.334,6400.0
2013-07-22 13:20:00,32.71,32.71,32.66,32.66,2300.0,29.3429,29.3429,29.2981,29.2981,2300.0
2013-07-22 13:25:00,32.64,32.72,32.64,32.72,14000.0,29.2801,29.3519,29.2801,29.3519,14000.0
2013-07-22 13:30:00,32.72,32.76,32.71,32.76,5800.0,29.3519,29.3878,29.3429,29.3878,5800.0
2013-07-22 13:35:00,32.75,32.75,32.67,32.69,8600.0,29.3788,29.3788,29.3071,29.325,8600.0
2013-07-22 13:40:00,32.69,32.69,32.62,32.63,2600.0,29.325,29.325,29.2622,29.2712,2600.0
2013-07-22 13:45:00,32.62,32.66,32.6,32.66,3400.0,29.2622,29.2981,29.2443,29.2981,3400.0
2013-07-22 13:50:00,32.66,32.69,32.62,32.63,5100.0,29.2981,29.325,29.2622,29.2712,5100.0
2013-07-22 13:55:00,32.64,32.67,32.62,32.64,10700.0,29.2801,29.3071,29.2622,29.2801,10700.0
2013-07-22 14:00:00,32.66,32.67,32.65,32.65,6000.0,29.2981,29.3071,29.2891,29.2891,6000.0
2013-07-22 14:05:00,32.66,32.73,32.65,32.73,3000.0,29.2981,29.3609,29.2891,29.3609,3000.0
2013-07-22 14:10:00,32.73,32.73,32.72,32.73,8400.0,29.3609,29.3609,29.3519,29.3609,8400.0
2013-07-22 14:15:00,32.73,32.73,32.72,32.73,9400.0,29.3609,29.3609,29.3519,29.3609,9400.0
2013-07-22 14:20:00,32.73,32.73,32.72,32.73,6300.0,29.3609,29.3609,29.3519,29.3609,6300.0
2013-07-22 14:25:00,32.73,32.74,32.72,32.74,8100.0,29.3609,29.3698,29.3519,29.3698,8100.0
2013-07-22 14:30:00,32.75,32.86,32.74,32.85,7900.0,29.3788,29.4775,29.3698,29.4685,7900.0
2013-07-22 14:35:00,32.86,32.89,32.86,32.88,11100.0,29.4775,29.5044,29.4775,29.4954,11100.0
2013-07-22 14:40:00,32.89,33.09,32.88,33.08,68000.0,29.5044,29.6838,29.4954,29.6748,68000.0
2013-07-22 14:45:00,33.08,33.14,32.97,33.02,81900.0,29.6748,29.7287,29.5762,29.621,81900.0
2013-07-22 14:50:00,33.02,33.05,32.97,33.04,27600.0,29.621,29.6479,29.5762,29.639,27600.0
2013-07-22 14:55:00,33.04,33.04,33.0,33.03,14200.0,29.639,29.639,29.6031,29.63,14200.0
2013-07-22 15:00:00,33.03,33.03,32.99,33.01,16800.0,29.63,29.63,29.5941,29.6121,16800.0
2013-07-22 15:05:00,33.01,33.03,33.0,33.03,8100.0,29.6121,29.63,29.6031,29.63,8100.0
2013-07-22 15:10:00,33.04,33.09,33.03,33.07,7500.0,29.639,29.6838,29.63,29.6659,7500.0
2013-07-22 15:15:00,33.07,33.07,33.02,33.03,7100.0,29.6659,29.6659,29.621,29.63,7100.0
2013-07-22 15:20:00,33.04,33.04,33.01,33.02,3300.0,29.639,29.639,29.6121,29.621,3300.0
2013-07-22 15:25:00,33.01,33.05,33.01,33.05,6700.0,29.6121,29.6479,29.6121,29.6479,6700.0
2013-07-22 15:30:00,33.04,33.05,33.02,33.05,8800.0,29.639,29.6479,29.621,29.6479,8800.0
2013-07-22 15:35:00,33.06,33.06,33.0,33.01,18600.0,29.6569,29.6569,29.6031,29.6121,18600.0
2013-07-22 15:40:00,33.0,33.02,33.0,33.02,8100.0,29.6031,29.621,29.6031,29.621,8100.0
2013-07-22 15:45:00,33.01,33.02,32.98,32.98,16600.0,29.6121,29.621,29.5851,29.5851,16600.0
2013-07-22 15:50:00,32.97,32.98,32.95,32.95,28400.0,29.5762,29.5851,29.5582,29.5582,28400.0
2013-07-22 15:55:00,32.95,32.99,32.94,32.97,64200.0,29.5582,29.5941,29.5493,29.5762,64200.0
2013-07-23 09:30:00,33.38,33.63,33.26,33.61,42500.0,29.944,30.1682,29.8363,30.1503,42500.0
2013-07-23 09:35:00,33.59,33.73,33.58,33.67,31900.0,30.1323,30.2579,30.1234,30.2041,31900.0
2013-07-23 09:40:00,33.67,33.73,33.64,33.64,21600.0,30.2041,30.2579,30.1772,30.1772,21600.0
2013-07-23 09:45:00,33.65,34.01,33.65,34.01,71800.0,30.1862,30.5091,30.1862,30.5091,71800.0
2013-07-23 09:50:00,34.01,34.01,33.86,33.96,118500.0,30.5091,30.5091,30.3746,30.4643,118500.0
2013-07-23 09:55:00,33.97,34.1,33.91,33.93,54200.0,30.4732,30.5899,30.4194,30.4374,54200.0
2013-07-23 10:00:00,33.91,34.13,33.91,34.13,129700.0,30.4194,30.6168,30.4194,30.6168,129700.0
2013-07-23 10:05:00,34.12,34.16,34.0,34.03,52200.0,30.6078,30.6437,30.5001,30.5271,52200.0
2013-07-23 10:10:00,34.01,34.08,33.92,33.92,19000.0,30.5091,30.5719,30.4284,30.4284,19000.0
2013-07-23 10:15:00,33.88,33.91,33.82,33.85,41100.0,30.3925,30.4194,30.3387,30.3656,41100.0
2013-07-23 10:20:00,33.85,33.85,33.69,33.69,91500.0,30.3656,30.3656,30.2221,30.2221,91500.0
2013-07-23 10:25:00,33.69,33.69,33.53,33.56,35000.0,30.2221,30.2221,30.0785,30.1054,35000.0
2013-07-23 10:30:00,33.56,33.56,33.37,33.37,31400.0,30.1054,30.1054,29.935,29.935,31400.0
2013-07-23 10:35:00,33.37,33.37,33.22,33.22,19400.0,29.935,29.935,29.8004,29.8004,19400.0
2013-07-23 10:40:00,33.21,33.41,33.2,33.38,23600.0,29.7915,29.9709,29.7825,29.944,23600.0
2013-07-23 10:45:00,33.37,33.38,33.36,33.38,28700.0,29.935,29.944,29.926,29.944,28700.0
2013-07-23 10:50:00,33.38,33.38,33.25,33.3,22800.0,29.944,29.944,29.8273,29.8722,22800.0
2013-07-23 10:55:00,33.29,33.33,33.27,33.31,27500.0,29.8632,29.8991,29.8453,29.8812,27500.0
2013-07-23 11:00:00,33.3,33.3,33.23,33.28,27900.0,29.8722,29.8722,29.8094,29.8543,27900.0
2013-07-23 11:05:00,33.29,33.3,33.25,33.25,15300.0,29.8632,29.8722,29.8273,29.8273,15300.0
2013-07-23 11:10:00,33.25,33.31,33.25,33.3,9400.0,29.8273,29.8812,29.8273,29.8722,9400.0
2013-07-23 11:15:00,33.3,33.31,33.3,33.31,4900.0,29.8722,29.8812,29.8722,29.8812,4900.0
2013-07-23 11:20:00,33.31,33.31,33.29,33.3,10000.0,29.8812,29.8812,29.8632,29.8722,10000.0
2013-07-23 11:25:00,33.29,33.29,33.28,33.28,7400.0,29.8632,29.8632,29.8543,29.8543,7400.0
2013-07-23 11:30:00,33.29,33.37,33.29,33.36,85900.0,29.8632,29.935,29.8632,29.926,85900.0
2013-07-23 11:35:00,33.36,33.37,33.36,33.36,3900.0,29.926,29.935,29.926,29.926,3900.0
2013-07-23 11:40:00,33.36,33.43,33.36,33.43,22700.0,29.926,29.9888,29.926,29.9888,22700.0
2013-07-23 11:45:00,33.42,33.42,33.35,33.36,7800.0,29.9798,29.9798,29.9171,29.926,7800.0
2013-07-23 11:50:00,33.35,33.39,33.35,33.39,11000.0,29.9171,29.9529,29.9171,29.9529,11000.0
2013-07-23 11:55:00,33.39,33.47,33.36,33.47,18600.0,29.9529,30.0247,29.926,30.0247,18600.0
2013-07-23 12:00:00,33.47,33.5,33.44,33.46,21600.0,30.0247,30.0516,29.9978,30.0157,21600.0
2013-07-23 12:05:00,33.46,33.47,33.45,33.46,2400.0,30.0157,30.0247,30.0068,30.0157,2400.0
2013-07-23 12:10:00,33.46,33.53,33.46,33.52,15200.0,30.0157,30.0785,30.0157,30.0696,15200.0
2013-07-23 12:15:00,33.53,33.55,33.43,33.44,32600.0,30.0785,30.0965,29.9888,29.9978,32600.0
2013-07-23 12:20:00,33.44,33.52,33.43,33.48,17400.0,29.9978,30.0696,29.9888,30.0337,17400.0
2013-07-23 12:25:00,33.48,33.48,33.46,33.46,13800.0,30.0337,30.0337,30.0157,30.0157,13800.0
2013-07-23 12:30:00,33.47,33.49,33.45,33.45,10500.0,30.0247,30.0426,30.0068,30.0068,10500.0
2013-07-23 12:35:00,33.45,33.47,33.45,33.45,5700.0,30.0068,30.0247,30.0068,30.0068,5700.0
2013-07-23 12:40:00,33.46,33.47,33.44,33.47,5600.0,30.0157,30.0247,29.9978,30.0247,5600.0
2013-07-23 12:45:00,33.47,33.47,33.45,33.45,1400.0,30.0247,30.0247,30.0068,30.0068,1400.0
2013-07-23 12:50:00,33.46,33.51,33.44,33.44,8100.0,30.0157,30.0606,29.9978,29.9978,8100.0
2013-07-23 12:55:00,33.44,33.45,33.41,33.44,9500.0,29.9978,30.0068,29.9709,29.9978,9500.0
2013-07-23 13:00:00,33.44,33.54,33.44,33.54,13600.0,29.9978,30.0875,29.9978,30.0875,13600.0
2013-07-23 13:05:00,33.54,33.54,33.51,33.52,12300.0,30.0875,30.0875,30.0606,30.0696,12300.0
2013-07-23 13:10:00,33.53,33.64,33.53,33.64,23500.0,30.0785,30.1772,30.0785,30.1772,23500.0
2013-07-23 13:15:00,33.64,33.66,33.57,33.57,14000.0,30.1772,30.1951,30.1144,30.1144,14000.0
2013-07-23 13:20:00,33.57,33.61,33.57,33.6,6000.0,30.1144,30.1503,30.1144,30.1413,6000.0
2013-07-23 13:25:00,33.59,33.63,33.58,33.58,12000.0,30.1323,30.1682,30.1234,30.1234,12000.0
2013-07-23 13:30:00,33.6,33.63,33.6,33.63,8800.0,30.1413,30.1682,30.1413,30.1682,8800.0
2013-07-23 13:35:00,33.63,33.65,33.62,33.65,10200.0,30.1682,30.1862,30.1593,30.1862,10200.0
2013-07-23 13:40:00,33.65,33.69,33.65,33.68,36100.0,30.1862,30.2221,30.1862,30.2131,36100.0
2013-07-23 13:45:00,33.68,33.69,33.63,33.64,10300.0,30.2131,30.2221,30.1682,30.1772,10300.0
2013-07-23 13:50:00,33.64,33.65,33.63,33.63,7300.0,30.1772,30.1862,30.1682,30.1682,7300.0
2013-07-23 13:55:00,33.63,33.64,33.55,33.58,17700.0,30.1682,30.1772,30.0965,30.1234,17700.0
2013-07-23 14:00:00,33.59,33.65,33.59,33.64,11800.0,30.1323,30.1862,30.1323,30.1772,11800.0
2013-07-23 14:05:00,33.65,33.66,33.62,33.63,12400.0,30.1862,30.1951,30.1593,30.1682,12400.0
2013-07-23 14:10:00,33.61,33.62,33.6,33.6,10500.0,30.1503,30.1593,30.1413,30.1413,10500.0
2013-07-23 14:15:00,33.6,33.61,33.53,33.53,21700.0,30.1413,30.1503,30.0785,30.0785,21700.0
2013-07-23 14:20:00,33.53,33.53,33.44,33.46,41000.0,30.0785,30.0785,29.9978,30.0157,41000.0
2013-07-23 14:25:00,33.46,33.52,33.44,33.47,51700.0,30.0157,30.0696,29.9978,30.0247,51700.0
2013-07-23 14:30:00,33.46,33.53,33.46,33.5,50400.0,30.0157,30.0785,30.0157,30.0516,50400.0
2013-07-23 14:35:00,33.5,33.55,33.49,33.55,108700.0,30.0516,30.0965,30.0426,30.0965,108700.0
2013-07-23 14:40:00,33.56,33.65,33.56,33.61,14800.0,30.1054,30.1862,30.1054,30.1503,14800.0
2013-07-23 14:45:00,33.61,33.66,33.6,33.64,11500.0,30.1503,30.1951,30.1413,30.1772,11500.0
2013-07-23 14:50:00,33.65,33.69,33.65,33.68,19500.0,30.1862,30.2221,30.1862,30.2131,19500.0
2013-07-23 14:55:00,33.68,33.73,33.68,33.73,27400.0,30.2131,30.2579,30.2131,30.2579,27400.0
2013-07-23 15:00:00,33.72,33.73,33.66,33.7,36200.0,30.249,30.2579,30.1951,30.231,36200.0
2013-07-23 15:05:00,33.7,33.72,33.68,33.68,20200.0,30.231,30.249,30.2131,30.2131,20200.0
2013-07-23 15:10:00,33.68,33.74,33.68,33.68,118600.0,30.2131,30.2669,30.2131,30.2131,118600.0
2013-07-23 15:15:00,33.69,33.74,33.69,33.7,28800.0,30.2221,30.2669,30.2221,30.231,28800.0
2013-07-23 15:20:00,33.7,33.8,33.7,33.77,30200.0,30.231,30.3207,30.231,30.2938,30200.0
2013-07-23 15:25:00,33.76,33.8,33.75,33.8,21600.0,30.2848,30.3207,30.2759,30.3207,21600.0
2013-07-23 15:30:00,33.8,33.89,33.8,33.86,52700.0,30.3207,30.4015,30.3207,30.3746,52700.0
2013-07-23 15:35:00,33.86,33.9,33.84,33.88,54500.0,30.3746,30.4104,30.3566,30.3925,54500.0
2013-07-23 15:40:00,33.89,33.91,33.74,33.75,53800.0,30.4015,30.4194,30.2669,30.2759,53800.0
2013-07-23 15:45:00,33.76,33.85,33.76,33.8,60000.0,30.2848,30.3656,30.2848,30.3207,60000.0
2013-07-23 15:50:00,33.79,33.8,33.78,33.8,64200.0,30.3118,30.3207,30.3028,30.3207,64200.0
2013-07-23 15:55:00,33.81,33.88,33.81,33.88,316200.0,30.3297,30.3925,30.3297,30.3925,316200.0
2013-07-24 09:30:00,33.9,34.03,33.9,34.0,15800.0,30.4104,30.5271,30.4104,30.5001,15800.0
2013-07-24 09:35:00,34.03,34.28,34.01,34.17,20200.0,30.5271,30.7513,30.5091,30.6526,20200.0
2013-07-24 09:40:00,34.18,34.18,34.0,34.08,40900.0,30.6616,30.6616,30.5001,30.5719,40900.0
2013-07-24 09:45:00,34.11,34.38,34.08,34.37,85400.0,30.5988,30.841,30.5719,30.8321,85400.0
2013-07-24 09:50:00,34.37,34.39,34.11,34.21,75800.0,30.8321,30.85,30.5988,30.6885,75800.0
2013-07-24 09:55:00,34.16,34.16,33.94,34.01,57100.0,30.6437,30.6437,30.4463,30.5091,57100.0
2013-07-24 10:00:00,33.93,33.96,33.84,33.9,21600.0,30.4374,30.4643,30.3566,30.4104,21600.0
2013-07-24 10:05:00,33.9,33.96,33.87,33.91,50500.0,30.4104,30.4643,30.3835,30.4194,50500.0
2013-07-24 10:10:00,33.93,33.95,33.86,33.93,41500.0,30.4374,30.4553,30.3746,30.4374,41500.0
2013-07-24 10:15:00,33.93,34.02,33.93,34.01,17200.0,30.4374,30.5181,30.4374,30.5091,17200.0
2013-07-24 10:20:00,33.99,33.99,33.93,33.94,18100.0,30.4912,30.4912,30.4374,30.4463,18100.0
2013-07-24 10:25:00,33.9,33.99,33.86,33.99,26900.0,30.4104,30.4912,30.3746,30.4912,26900.0
2013-07-24 10:30:00,33.96,33.96,33.92,33.92,5500.0,30.4643,30.4643,30.4284,30.4284,5500.0
2013-07-24 10:35:00,33.91,33.93,33.88,33.9,175100.0,30.4194,30.4374,30.3925,30.4104,175100.0
2013-07-24 10:40:00,33.9,33.94,33.88,33.89,6100.0,30.4104,30.4463,30.3925,30.4015,6100.0
2013-07-24 10:45:00,33.88,33.88,33.81,33.81,6500.0,30.3925,30.3925,30.3297,30.3297,6500.0
2013-07-24 10:50:00,33.81,33.81,33.77,33.78,8500.0,30.3297,30.3297,30.2938,30.3028,8500.0
2013-07-24 10:55:00,33.77,33.81,33.71,33.76,40900.0,30.2938,30.3297,30.24,30.2848,40900.0
2013-07-24 11:00:00,33.76,33.84,33.76,33.78,25500.0,30.2848,30.3566,30.2848,30.3028,25500.0
2013-07-24 11:05:00,33.77,33.77,33.74,33.75,9200.0,30.2938,30.2938,30.2669,30.2759,9200.0
2013-07-24 11:10:00,33.75,33.85,33.71,33.82,33000.0,30.2759,30.3656,30.24,30.3387,33000.0
2013-07-24 11:15:00,33.83,33.84,33.81,33.81,2800.0,30.3476,30.3566,30.3297,30.3297,2800.0
2013-07-24 11:20:00,33.81,33.84,33.8,33.8,4100.0,30.3297,30.3566,30.3207,30.3207,4100.0
2013-07-24 11:25:00,33.8,33.84,33.8,33.84,5800.0,30.3207,30.3566,30.3207,30.3566,5800.0
2013-07-24 11:30:00,33.85,33.9,33.85,33.9,8300.0,30.3656,30.4104,30.3656,30.4104,8300.0
2013-07-24 11:35:00,33.91,33.93,33.9,33.91,7100.0,30.4194,30.4374,30.4104,30.4194,7100.0
2013-07-24 11:40:00,33.9,33.94,33.9,33.94,11100.0,30.4104,30.4463,30.4104,30.4463,11100.0
2013-07-24 11:45:00,33.93,33.94,33.91,33.91,5200.0,30.4374,30.4463,30.4194,30.4194,5200.0
2013-07-24 11:50:00,33.92,33.99,33.91,33.94,22100.0,30.4284,30.4912,30.4194,30.4463,22100.0
2013-07-24 11:55:00,33.93,33.93,33.89,33.9,8700.0,30.4374,30.4374,30.4015,30.4104,8700.0
2013-07-24 12:00:00,33.9,33.91,33.9,33.91,12800.0,30.4104,30.4194,30.4104,30.4194,12800.0
2013-07-24 12:05:00,33.92,33.94,33.9,33.9,7500.0,30.4284,30.4463,30.4104,30.4104,7500.0
2013-07-24 12:10:00,33.9,33.91,33.89,33.91,14800.0,30.4104,30.4194,30.4015,30.4194,14800.0
2013-07-24 12:15:00,33.91,33.91,33.9,33.91,20600.0,30.4194,30.4194,30.4104,30.4194,20600.0
2013-07-24 12:20:00,33.91,33.95,33.9,33.91,528900.0,30.4194,30.4553,30.4104,30.4194,528900.0
2013-07-24 12:25:00,33.9,33.9,33.75,33.8,24500.0,30.4104,30.4104,30.2759,30.3207,24500.0
2013-07-24 12:30:00,33.8,33.8,33.64,33.64,8000.0,30.3207,30.3207,30.1772,30.1772,8000.0
2013-07-24 12:35:00,33.64,33.69,33.64,33.69,9400.0,30.1772,30.2221,30.1772,30.2221,9400.0
2013-07-24 12:40:00,33.68,33.69,33.65,33.65,5700.0,30.2131,30.2221,30.1862,30.1862,5700.0
2013-07-24 12:45:00,33.65,33.71,33.64,33.69,6800.0,30.1862,30.24,30.1772,30.2221,6800.0
2013-07-24 12:50:00,33.7,33.7,33.66,33.68,6200.0,30.231,30.231,30.1951,30.2131,6200.0
2013-07-24 12:55:00,33.68,33.7,33.66,33.66,4900.0,30.2131,30.231,30.1951,30.1951,4900.0
2013-07-24 13:00:00,33.66,33.68,33.66,33.67,6500.0,30.1951,30.2131,30.1951,30.2041,6500.0
2013-07-24 13:05:00,33.67,33.68,33.65,33.68,9500.0,30.2041,30.2131,30.1862,30.2131,9500.0
2013-07-24 13:10:00,33.67,33.68,33.67,33.67,7600.0,30.2041,30.2131,30.2041,30.2041,7600.0
2013-07-24 13:15:00,33.66,33.68,33.66,33.66,3800.0,30.1951,30.2131,30.1951,30.1951,3800.0
2013-07-24 13:20:00,33.66,33.67,33.65,33.66,9200.0,30.1951,30.2041,30.1862,30.1951,9200.0
2013-07-24 13:25:00,33.67,33.71,33.66,33.66,6500.0,30.2041,30.24,30.1951,30.1951,6500.0
2013-07-24 13:30:00,33.64,33.65,33.58,33.58,7700.0,30.1772,30.1862,30.1234,30.1234,7700.0
2013-07-24 13:35:00,33.57,33.59,33.54,33.54,11600.0,30.1144,30.1323,30.0875,30.0875,11600.0
2013-07-24 13:40:00,33.52,33.57,33.5,33.57,9800.0,30.0696,30.1144,30.0516,30.1144,9800.0
2013-07-24 13:45:00,33.55,33.6,33.55,33.58,7900.0,30.0965,30.1413,30.0965,30.1234,7900.0
2013-07-24 13:50:00,33.6,33.62,33.59,33.6,8700.0,30.1413,30.1593,30.1323,30.1413,8700.0
2013-07-24 13:55:00,33.6,33.6,33.55,33.57,5900.0,30.1413,30.1413,30.0965,30.1144,5900.0
2013-07-24 14:00:00,33.57,33.61,33.57,33.61,7200.0,30.1144,30.1503,30.1144,30.1503,7200.0
2013-07-24 14:05:00,33.63,33.65,33.63,33.64,3900.0,30.1682,30.1862,30.1682,30.1772,3900.0
2013-07-24 14:10:00,33.65,33.7,33.65,33.7,11400.0,30.1862,30.231,30.1862,30.231,11400.0
2013-07-24 14:15:00,33.7,33.7,33.67,33.67,6800.0,30.231,30.231,30.2041,30.2041,6800.0
2013-07-24 14:20:00,33.66,33.66,33.64,33.65,3500.0,30.1951,30.1951,30.1772,30.1862,3500.0
2013-07-24 14:25:00,33.63,33.64,33.55,33.56,10400.0,30.1682,30.1772,30.0965,30.1054,10400.0
2013-07-24 14:30:00,33.55,33.6,33.55,33.6,22500.0,30.0965,30.1413,30.0965,30.1413,22500.0
2013-07-24 14:35:00,33.59,33.59,33.55,33.56,12700.0,30.1323,30.1323,30.0965,30.1054,12700.0
2013-07-24 14:40:00,33.55,33.58,33.54,33.56,20200.0,30.0965,30.1234,30.0875,30.1054,20200.0
2013-07-24 14:45:00,33.56,33.57,33.55,33.56,5800.0,30.1054,30.1144,30.0965,30.1054,5800.0
2013-07-24 14:50:00,33.55,33.56,33.55,33.55,24900.0,30.0965,30.1054,30.0965,30.0965,24900.0
2013-07-24 14:55:00,33.56,33.6,33.56,33.59,9900.0,30.1054,30.1413,30.1054,30.1323,9900.0
2013-07-24 15:00:00,33.59,33.59,33.56,33.56,6000.0,30.1323,30.1323,30.1054,30.1054,6000.0
2013-07-24 15:05:00,33.55,33.59,33.54,33.59,33700.0,30.0965,30.1323,30.0875,30.1323,33700.0
2013-07-24 15:10:00,33.59,33.6,33.57,33.58,10100.0,30.1323,30.1413,30.1144,30.1234,10100.0
2013-07-24 15:15:00,33.57,33.59,33.56,33.56,8100.0,30.1144,30.1323,30.1054,30.1054,8100.0
2013-07-24 15:20:00,33.55,33.6,33.55,33.59,18100.0,30.0965,30.1413,30.0965,30.1323,18100.0
2013-07-24 15:25:00,33.6,33.6,33.57,33.58,11200.0,30.1413,30.1413,30.1144,30.1234,11200.0
2013-07-24 15:30:00,33.58,33.59,33.56,33.56,7500.0,30.1234,30.1323,30.1054,30.1054,7500.0
2013-07-24 15:35:00,33.57,33.57,33.55,33.55,7100.0,30.1144,30.1144,30.0965,30.0965,7100.0
2013-07-24 15:40:00,33.55,33.57,33.53,33.54,42700.0,30.0965,30.1144,30.0785,30.0875,42700.0
2013-07-24 15:45:00,33.54,33.55,33.5,33.51,15000.0,30.0875,30.0965,30.0516,30.0606,15000.0
2013-07-24 15:50:00,33.51,33.54,33.49,33.5,43300.0,30.0606,30.0875,30.0426,30.0516,43300.0
2013-07-24 15:55:00,33.51,33.53,33.49,33.53,142800.0,30.0606,30.0785,30.0426,30.0785,142800.0
2013-07-25 09:30:00,32.8,33.53,32.76,33.49,52700.0,29.4237,30.0785,29.3878,30.0426,52700.0
2013-07-25 09:35:00,33.5,33.63,33.47,33.58,15600.0,30.0516,30.1682,30.0247,30.1234,15600.0
2013-07-25 09:40:00,33.53,33.64,33.5,33.64,113900.0,30.0785,30.1772,30.0516,30.1772,113900.0
2013-07-25 09:45:00,33.63,33.79,33.61,33.68,34000.0,30.1682,30.3118,30.1503,30.2131,34000.0
2013-07-25 09:50:00,33.67,33.69,33.56,33.59,110000.0,30.2041,30.2221,30.1054,30.1323,110000.0
2013-07-25 09:55:00,33.58,33.59,33.44,33.48,6100.0,30.1234,30.1323,29.9978,30.0337,6100.0
2013-07-25 10:00:00,33.48,33.62,33.48,33.6,26700.0,30.0337,30.1593,30.0337,30.1413,26700.0
2013-07-25 10:05:00,33.58,33.58,33.52,33.52,8500.0,30.1234,30.1234,30.0696,30.0696,8500.0
2013-07-25 10:10:00,33.51,33.59,33.44,33.44,234400.0,30.0606,30.1323,29.9978,29.9978,234400.0
2013-07-25 10:15:00,33.43,33.5,33.36,33.48,19200.0,29.9888,30.0516,29.926,30.0337,19200.0
2013-07-25 10:20:00,33.47,33.48,33.34,33.34,8400.0,30.0247,30.0337,29.9081,29.9081,8400.0
2013-07-25 10:25:00,33.33,33.41,33.33,33.37,18200.0,29.8991,29.9709,29.8991,29.935,18200.0
2013-07-25 10:30:00,33.37,33.42,33.31,33.33,7900.0,29.935,29.9798,29.8812,29.8991,7900.0
2013-07-25 10:35:00,33.31,33.31,33.24,33.24,6400.0,29.8812,29.8812,29.8184,29.8184,6400.0
2013-07-25 10:40:00,33.22,33.33,33.22,33.33,3900.0,29.8004,29.8991,29.8004,29.8991,3900.0
2013-07-25 10:45:00,33.37,33.4,33.37,33.39,2700.0,29.935,29.9619,29.935,29.9529,2700.0
2013-07-25 10:50:00,33.38,33.39,33.3,33.3,6200.0,29.944,29.9529,29.8722,29.8722,6200.0
2013-07-25 10:55:00,33.31,33.33,33.19,33.25,99000.0,29.8812,29.8991,29.7735,29.8273,99000.0
2013-07-25 11:00:00,33.25,33.37,33.23,33.32,37300.0,29.8273,29.935,29.8094,29.8901,37300.0
2013-07-25 11:05:00,33.31,33.31,33.26,33.26,15900.0,29.8812,29.8812,29.8363,29.8363,15900.0
2013-07-25 11:10:00,33.27,33.28,33.02,33.04,43000.0,29.8453,29.8543,29.621,29.639,43000.0
2013-07-25 11:15:00,33.02,33.12,33.02,33.12,3600.0,29.621,29.7107,29.621,29.7107,3600.0
2013-07-25 11:20:00,33.13,33.17,33.13,33.17,8800.0,29.7197,29.7556,29.7197,29.7556,8800.0
2013-07-25 11:25:00,33.16,33.17,33.15,33.15,7900.0,29.7466,29.7556,29.7376,29.7376,7900.0
2013-07-25 11:30:00,33.15,33.18,33.14,33.18,3100.0,29.7376,29.7646,29.7287,29.7646,3100.0
2013-07-25 11:35:00,33.18,33.21,33.18,33.19,13700.0,29.7646,29.7915,29.7646,29.7735,13700.0
2013-07-25 11:40:00,33.18,33.19,33.17,33.18,23800.0,29.7646,29.7735,29.7556,29.7646,23800.0
2013-07-25 11:45:00,33.18,33.19,33.16,33.17,8600.0,29.7646,29.7735,29.7466,29.7556,8600.0
2013-07-25 11:50:00,33.17,33.17,33.16,33.16,8600.0,29.7556,29.7556,29.7466,29.7466,8600.0
2013-07-25 11:55:00,33.16,33.19,33.12,33.14,22300.0,29.7466,29.7735,29.7107,29.7287,22300.0
2013-07-25 12:00:00,33.12,33.18,33.11,33.18,17100.0,29.7107,29.7646,29.7018,29.7646,17100.0
2013-07-25 12:05:00,33.18,33.21,33.17,33.2,2600.0,29.7646,29.7915,29.7556,29.7825,2600.0
2013-07-25 12:10:00,33.21,33.21,33.18,33.18,11400.0,29.7915,29.7915,29.7646,29.7646,11400.0
2013-07-25 12:15:00,33.18,33.19,33.18,33.19,17800.0,29.7646,29.7735,29.7646,29.7735,17800.0
2013-07-25 12:20:00,33.19,33.19,33.16,33.19,16100.0,29.7735,29.7735,29.7466,29.7735,16100.0
2013-07-25 12:25:00,33.19,33.19,33.17,33.18,14300.0,29.7735,29.7735,29.7556,29.7646,14300.0
2013-07-25 12:30:00,33.18,33.19,33.16,33.18,8600.0,29.7646,29.7735,29.7466,29.7646,8600.0
2013-07-25 12:35:00,33.19,33.19,33.15,33.18,12000.0,29.7735,29.7735,29.7376,29.7646,12000.0
2013-07-25 12:40:00,33.18,33.22,33.18,33.19,9700.0,29.7646,29.8004,29.7646,29.7735,9700.0
2013-07-25 12:45:00,33.19,33.2,33.17,33.18,11200.0,29.7735,29.7825,29.7556,29.7646,11200.0
2013-07-25 12:50:00,33.18,33.19,33.13,33.13,8800.0,29.7646,29.7735,29.7197,29.7197,8800.0
2013-07-25 12:55:00,33.15,33.18,33.12,33.15,10100.0,29.7376,29.7646,29.7107,29.7376,10100.0
2013-07-25 13:00:00,33.15,33.18,33.13,33.16,8400.0,29.7376,29.7646,29.7197,29.7466,8400.0
2013-07-25 13:05:00,33.14,33.15,33.08,33.12,7000.0,29.7287,29.7376,29.6748,29.7107,7000.0
2013-07-25 13:10:00,33.12,33.15,33.11,33.11,4300.0,29.7107,29.7376,29.7018,29.7018,4300.0
2013-07-25 13:15:00,33.1,33.14,33.08,33.13,15900.0,29.6928,29.7287,29.6748,29.7197,15900.0
2013-07-25 13:20:00,33.13,33.15,33.11,33.14,3800.0,29.7197,29.7376,29.7018,29.7287,3800.0
2013-07-25 13:25:00,33.14,33.16,33.13,33.13,6500.0,29.7287,29.7466,29.7197,29.7197,6500.0
2013-07-25 13:30:00,33.14,33.16,33.13,33.16,3500.0,29.7287,29.7466,29.7197,29.7466,3500.0
2013-07-25 13:35:00,33.16,33.16,33.12,33.13,4200.0,29.7466,29.7466,29.7107,29.7197,4200.0
2013-07-25 13:40:00,33.13,33.15,33.12,33.15,8600.0,29.7197,29.7376,29.7107,29.7376,8600.0
2013-07-25 13:45:00,33.14,33.15,33.09,33.15,35000.0,29.7287,29.7376,29.6838,29.7376,35000.0
2013-07-25 13:50:00,33.15,33.19,33.15,33.19,7700.0,29.7376,29.7735,29.7376,29.7735,7700.0
2013-07-25 13:55:00,33.19,33.2,33.17,33.17,14400.0,29.7735,29.7825,29.7556,29.7556,14400.0
2013-07-25 14:00:00,33.17,33.17,33.08,33.09,66400.0,29.7556,29.7556,29.6748,29.6838,66400.0
2013-07-25 14:05:00,33.09,33.13,33.09,33.09,19100.0,29.6838,29.7197,29.6838,29.6838,19100.0
2013-07-25 14:10:00,33.1,33.1,33.07,33.08,16300.0,29.6928,29.6928,29.6659,29.6748,16300.0
2013-07-25 14:15:00,33.08,33.11,33.08,33.11,62000.0,29.6748,29.7018,29.6748,29.7018,62000.0
2013-07-25 14:20:00,33.12,33.13,33.09,33.11,596100.0,29.7107,29.7197,29.6838,29.7018,596100.0
2013-07-25 14:25:00,33.11,33.15,33.09,33.15,19300.0,29.7018,29.7376,29.6838,29.7376,19300.0
2013-07-25 14:30:00,33.16,33.21,33.16,33.18,28700.0,29.7466,29.7915,29.7466,29.7646,28700.0
2013-07-25 14:35:00,33.18,33.22,33.18,33.22,13100.0,29.7646,29.8004,29.7646,29.8004,13100.0
2013-07-25 14:40:00,33.22,33.25,33.19,33.22,28000.0,29.8004,29.8273,29.7735,29.8004,28000.0
2013-07-25 14:45:00,33.23,33.29,33.23,33.26,264700.0,29.8094,29.8632,29.8094,29.8363,264700.0
2013-07-25 14:50:00,33.27,33.32,33.26,33.27,23200.0,29.8453,29.8901,29.8363,29.8453,23200.0
2013-07-25 14:55:00,33.26,33.28,33.23,33.28,14300.0,29.8363,29.8543,29.8094,29.8543,14300.0
2013-07-25 15:00:00,33.27,33.32,33.25,33.32,16600.0,29.8453,29.8901,29.8273,29.8901,16600.0
2013-07-25 15:05:00,33.32,33.43,33.31,33.4,19500.0,29.8901,29.9888,29.8812,29.9619,19500.0
2013-07-25 15:10:00,33.39,33.44,33.39,33.41,17800.0,29.9529,29.9978,29.9529,29.9709,17800.0
2013-07-25 15:15:00,33.42,33.42,33.31,33.35,23400.0,29.9798,29.9798,29.8812,29.9171,23400.0
2013-07-25 15:20:00,33.35,33.47,33.34,33.47,22500.0,29.9171,30.0247,29.9081,30.0247,22500.0
2013-07-25 15:25:00,33.48,33.51,33.47,33.5,21600.0,30.0337,30.0606,30.0247,30.0516,21600.0
2013-07-25 15:30:00,33.5,33.51,33.41,33.41,40300.0,30.0516,30.0606,29.9709,29.9709,40300.0
2013-07-25 15:35:00,33.42,33.43,33.39,33.39,19200.0,29.9798,29.9888,29.9529,29.9529,19200.0
2013-07-25 15:40:00,33.4,33.43,33.35,33.36,24900.0,29.9619,29.9888,29.9171,29.926,24900.0
2013-07-25 15:45:00,33.36,33.36,33.24,33.25,53500.0,29.926,29.926,29.8184,29.8273,53500.0
2013-07-25 15:50:00,33.26,33.27,33.24,33.27,51000.0,29.8363,29.8453,29.8184,29.8453,51000.0
2013-07-25 15:55:00,33.26,33.28,33.24,33.25,103800.0,29.8363,29.8543,29.8184,29.8273,103800.0
2013-07-26 09:30:00,33.03,33.22,32.88,32.92,13700.0,29.63,29.8004,29.4954,29.5313,13700.0
2013-07-26 09:35:00,32.92,33.02,32.91,33.02,9400.0,29.5313,29.621,29.5223,29.621,9400.0
2013-07-26 09:40:00,33.01,33.05,32.95,32.99,27400.0,29.6121,29.6479,29.5582,29.5941,27400.0
2013-07-26 09:45:00,33.0,33.0,32.94,32.96,18200.0,29.6031,29.6031,29.5493,29.5672,18200.0
2013-07-26 09:50:00,32.97,33.01,32.87,32.87,34200.0,29.5762,29.6121,29.4865,29.4865,34200.0
2013-07-26 09:55:00,32.87,32.99,32.87,32.98,31200.0,29.4865,29.5941,29.4865,29.5851,31200.0
2013-07-26 10:00:00,32.98,33.02,32.94,33.0,80300.0,29.5851,29.621,29.5493,29.6031,80300.0
2013-07-26 10:05:00,33.0,33.04,32.93,33.02,94800.0,29.6031,29.639,29.5403,29.621,94800.0
2013-07-26 10:10:00,33.01,33.07,32.98,33.07,90600.0,29.6121,29.6659,29.5851,29.6659,90600.0
2013-07-26 10:15:00,33.08,33.24,33.07,33.24,15500.0,29.6748,29.8184,29.6659,29.8184,15500.0
2013-07-26 10:20:00,33.24,33.24,33.1,33.24,47800.0,29.8184,29.8184,29.6928,29.8184,47800.0
2013-07-26 10:25:00,33.25,33.27,33.23,33.24,7000.0,29.8273,29.8453,29.8094,29.8184,7000.0
2013-07-26 10:30:00,33.23,33.23,33.11,33.19,13400.0,29.8094,29.8094,29.7018,29.7735,13400.0
2013-07-26 10:35:00,33.2,33.24,33.16,33.23,33600.0,29.7825,29.8184,29.7466,29.8094,33600.0
2013-07-26 10:40:00,33.23,33.27,33.2,33.2,19800.0,29.8094,29.8453,29.7825,29.7825,19800.0
2013-07-26 10:45:00,33.2,33.2,33.07,33.07,56400.0,29.7825,29.7825,29.6659,29.6659,56400.0
2013-07-26 10:50:00,33.08,33.08,33.0,33.01,40700.0,29.6748,29.6748,29.6031,29.6121,40700.0
2013-07-26 10:55:00,33.0,33.01,32.96,32.99,6300.0,29.6031,29.6121,29.5672,29.5941,6300.0
2013-07-26 11:00:00,32.99,33.02,32.97,33.01,3800.0,29.5941,29.621,29.5762,29.6121,3800.0
2013-07-26 11:05:00,33.03,33.11,33.03,33.09,19500.0,29.63,29.7018,29.63,29.6838,19500.0
2013-07-26 11:10:00,33.09,33.1,33.02,33.04,64400.0,29.6838,29.6928,29.621,29.639,64400.0
2013-07-26 11:15:00,33.03,33.07,33.01,33.07,58000.0,29.63,29.6659,29.6121,29.6659,58000.0
2013-07-26 11:20:00,33.08,33.13,33.06,33.12,17800.0,29.6748,29.7197,29.6569,29.7107,17800.0
2013-07-26 11:25:00,33.13,33.15,33.12,33.15,1000.0,29.7197,29.7376,29.7107,29.7376,1000.0
2013-07-26 11:30:00,33.16,33.27,33.16,33.25,27000.0,29.7466,29.8453,29.7466,29.8273,27000.0
2013-07-26 11:35:00,33.26,33.29,33.25,33.29,17900.0,29.8363,29.8632,29.8273,29.8632,17900.0
2013-07-26 11:40:00,33.29,33.32,33.28,33.29,9600.0,29.8632,29.8901,29.8543,29.8632,9600.0
2013-07-26 11:45:00,33.29,33.33,33.28,33.33,3700.0,29.8632,29.8991,29.8543,29.8991,3700.0
2013-07-26 11:50:00,33.32,33.33,33.25,33.25,13700.0,29.8901,29.8991,29.8273,29.8273,13700.0
2013-07-26 11:55:00,33.25,33.26,33.23,33.24,4200.0,29.8273,29.8363,29.8094,29.8184,4200.0
2013-07-26 12:00:00,33.24,33.3,33.21,33.27,66500.0,29.8184,29.8722,29.7915,29.8453,66500.0
2013-07-26 12:05:00,33.27,33.32,33.27,33.3,6300.0,29.8453,29.8901,29.8453,29.8722,6300.0
2013-07-26 12:10:00,33.3,33.3,33.27,33.29,2600.0,29.8722,29.8722,29.8453,29.8632,2600.0
2013-07-26 12:15:00,33.29,33.33,33.28,33.3,5100.0,29.8632,29.8991,29.8543,29.8722,5100.0
2013-07-26 12:20:00,33.3,33.31,33.29,33.29,1500.0,29.8722,29.8812,29.8632,29.8632,1500.0
2013-07-26 12:25:00,33.3,33.37,33.3,33.34,7700.0,29.8722,29.935,29.8722,29.9081,7700.0
2013-07-26 12:30:00,33.35,33.35,33.29,33.3,4100.0,29.9171,29.9171,29.8632,29.8722,4100.0
2013-07-26 12:35:00,33.3,33.32,33.27,33.3,15900.0,29.8722,29.8901,29.8453,29.8722,15900.0
2013-07-26 12:40:00,33.3,33.3,33.26,33.27,6000.0,29.8722,29.8722,29.8363,29.8453,6000.0
2013-07-26 12:45:00,33.27,33.3,33.27,33.29,6600.0,29.8453,29.8722,29.8453,29.8632,6600.0
2013-07-26 12:50:00,33.29,33.3,33.24,33.25,11500.0,29.8632,29.8722,29.8184,29.8273,11500.0
2013-07-26 12:55:00,33.26,33.29,33.26,33.29,10200.0,29.8363,29.8632,29.8363,29.8632,10200.0
2013-07-26 13:00:00,33.28,33.29,33.28,33.29,6000.0,29.8543,29.8632,29.8543,29.8632,6000.0
2013-07-26 13:05:00,33.29,33.33,33.29,33.3,10600.0,29.8632,29.8991,29.8632,29.8722,10600.0
2013-07-26 13:10:00,33.31,33.31,33.28,33.29,11200.0,29.8812,29.8812,29.8543,29.8632,11200.0
2013-07-26 13:15:00,33.29,33.31,33.28,33.3,5000.0,29.8632,29.8812,29.8543,29.8722,5000.0
2013-07-26 13:20:00,33.3,33.32,33.28,33.32,5700.0,29.8722,29.8901,29.8543,29.8901,5700.0
2013-07-26 13:25:00,33.32,33.34,33.3,33.3,21100.0,29.8901,29.9081,29.8722,29.8722,21100.0
2013-07-26 13:30:00,33.3,33.3,33.28,33.29,6900.0,29.8722,29.8722,29.8543,29.8632,6900.0
2013-07-26 13:35:00,33.29,33.31,33.28,33.29,19900.0,29.8632,29.8812,29.8543,29.8632,19900.0
2013-07-26 13:40:00,33.29,33.29,33.21,33.21,11700.0,29.8632,29.8632,29.7915,29.7915,11700.0
2013-07-26 13:45:00,33.21,33.21,33.16,33.16,8300.0,29.7915,29.7915,29.7466,29.7466,8300.0
2013-07-26 13:50:00,33.16,33.19,33.15,33.19,8200.0,29.7466,29.7735,29.7376,29.7735,8200.0
2013-07-26 13:55:00,33.19,33.19,33.18,33.19,1300.0,29.7735,29.7735,29.7646,29.7735,1300.0
2013-07-26 14:00:00,33.18,33.18,33.16,33.16,1600.0,29.7646,29.7646,29.7466,29.7466,1600.0
2013-07-26 14:05:00,33.16,33.18,33.15,33.15,4600.0,29.7466,29.7646,29.7376,29.7376,4600.0
2013-07-26 14:10:00,33.16,33.19,33.16,33.17,4300.0,29.7466,29.7735,29.7466,29.7556,4300.0
2013-07-26 14:15:00,33.17,33.17,33.13,33.14,4400.0,29.7556,29.7556,29.7197,29.7287,4400.0
2013-07-26 14:20:00,33.13,33.14,33.12,33.14,3200.0,29.7197,29.7287,29.7107,29.7287,3200.0
2013-07-26 14:25:00,33.13,33.15,33.12,33.13,8200.0,29.7197,29.7376,29.7107,29.7197,8200.0
2013-07-26 14:30:00,33.12,33.14,33.1,33.13,3200.0,29.7107,29.7287,29.6928,29.7197,3200.0
2013-07-26 14:35:00,33.14,33.15,33.12,33.14,2200.0,29.7287,29.7376,29.7107,29.7287,2200.0
2013-07-26 14:40:00,33.13,33.16,33.13,33.15,7600.0,29.7197,29.7466,29.7197,29.7376,7600.0
2013-07-26 14:45:00,33.14,33.19,33.14,33.18,5300.0,29.7287,29.7735,29.7287,29.7646,5300.0
2013-07-26 14:50:00,33.19,33.2,33.17,33.19,4600.0,29.7735,29.7825,29.7556,29.7735,4600.0
2013-07-26 14:55:00,33.18,33.18,33.17,33.18,2700.0,29.7646,29.7646,29.7556,29.7646,2700.0
2013-07-26 15:00:00,33.17,33.18,33.13,33.14,6500.0,29.7556,29.7646,29.7197,29.7287,6500.0
2013-07-26 15:05:00,33.14,33.22,33.14,33.21,91100.0,29.7287,29.8004,29.7287,29.7915,91100.0
2013-07-26 15:10:00,33.22,33.23,33.18,33.19,81100.0,29.8004,29.8094,29.7646,29.7735,81100.0
2013-07-26 15:15:00,33.19,33.21,33.19,33.2,11800.0,29.7735,29.7915,29.7735,29.7825,11800.0
2013-07-26 15:20:00,33.2,33.22,33.2,33.22,5600.0,29.7825,29.8004,29.7825,29.8004,5600.0
2013-07-26 15:25:00,33.22,33.23,33.21,33.22,2800.0,29.8004,29.8094,29.7915,29.8004,2800.0
2013-07-26 15:30:00,33.23,33.23,33.21,33.22,4100.0,29.8094,29.8094,29.7915,29.8004,4100.0
2013-07-26 15:35:00,33.22,33.23,33.21,33.23,6500.0,29.8004,29.8094,29.7915,29.8094,6500.0
2013-07-26 15:40:00,33.23,33.28,33.23,33.26,14600.0,29.8094,29.8543,29.8094,29.8363,14600.0
2013-07-26 15:45:00,33.26,33.26,33.21,33.22,12400.0,29.8363,29.8363,29.7915,29.8004,12400.0
2013-07-26 15:50:00,33.21,33.25,33.19,33.25,43700.0,29.7915,29.8273,29.7735,29.8273,43700.0
2013-07-26 15:55:00,33.25,33.3,33.24,33.29,32700.0,29.8273,29.8722,29.8184,29.8632,32700.0
2013-07-29 09:30:00,32.89,33.27,32.89,33.16,49000.0,29.5044,29.8453,29.5044,29.7466,49000.0
2013-07-29 09:35:00,33.16,33.23,33.06,33.23,19100.0,29.7466,29.8094,29.6569,29.8094,19100.0
2013-07-29 09:40:00,33.25,33.25,33.12,33.14,5800.0,29.8273,29.8273,29.7107,29.7287,5800.0
2013-07-29 09:45:00,33.15,33.26,33.1,33.22,7200.0,29.7376,29.8363,29.6928,29.8004,7200.0
2013-07-29 09:50:00,33.22,33.31,33.21,33.3,26500.0,29.8004,29.8812,29.7915,29.8722,26500.0
2013-07-29 09:55:00,33.29,33.37,33.29,33.33,4700.0,29.8632,29.935,29.8632,29.8991,4700.0
2013-07-29 10:00:00,33.33,33.33,33.29,33.33,15400.0,29.8991,29.8991,29.8632,29.8991,15400.0
2013-07-29 10:05:00,33.32,33.32,33.3,33.31,13700.0,29.8901,29.8901,29.8722,29.8812,13700.0
2013-07-29 10:10:00,33.31,33.33,33.3,33.32,8600.0,29.8812,29.8991,29.8722,29.8901,8600.0
2013-07-29 10:15:00,33.31,33.32,33.15,33.18,12100.0,29.8812,29.8901,29.7376,29.7646,12100.0
2013-07-29 10:20:00,33.18,33.34,33.18,33.34,10100.0,29.7646,29.9081,29.7646,29.9081,10100.0
2013-07-29 10:25:00,33.34,33.42,33.34,33.4,8400.0,29.9081,29.9798,29.9081,29.9619,8400.0
2013-07-29 10:30:00,33.39,33.39,33.28,33.3,7900.0,29.9529,29.9529,29.8543,29.8722,7900.0
2013-07-29 10:35:00,33.3,33.32,33.25,33.32,8300.0,29.8722,29.8901,29.8273,29.8901,8300.0
2013-07-29 10:40:00,33.33,33.4,33.32,33.35,16300.0,29.8991,29.9619,29.8901,29.9171,16300.0
2013-07-29 10:45:00,33.36,33.36,33.32,33.34,11000.0,29.926,29.926,29.8901,29.9081,11000.0
2013-07-29 10:50:00,33.34,33.35,33.34,33.34,6700.0,29.9081,29.9171,29.9081,29.9081,6700.0
2013-07-29 10:55:00,33.34,33.36,33.32,33.32,6800.0,29.9081,29.926,29.8901,29.8901,6800.0
2013-07-29 11:00:00,33.31,33.31,33.26,33.26,9400.0,29.8812,29.8812,29.8363,29.8363,9400.0
2013-07-29 11:05:00,33.26,33.26,33.17,33.18,4300.0,29.8363,29.8363,29.7556,29.7646,4300.0
2013-07-29 11:10:00,33.18,33.18,33.12,33.13,5000.0,29.7646,29.7646,29.7107,29.7197,5000.0
2013-07-29 11:15:00,33.11,33.14,33.08,33.08,6200.0,29.7018,29.7287,29.6748,29.6748,6200.0
2013-07-29 11:20:00,33.09,33.13,33.09,33.11,15700.0,29.6838,29.7197,29.6838,29.7018,15700.0
2013-07-29 11:25:00,33.11,33.17,33.11,33.16,16100.0,29.7018,29.7556,29.7018,29.7466,16100.0
2013-07-29 11:30:00,33.15,33.18,33.15,33.17,8200.0,29.7376,29.7646,29.7376,29.7556,8200.0
2013-07-29 11:35:00,33.17,33.17,33.11,33.13,7100.0,29.7556,29.7556,29.7018,29.7197,7100.0
2013-07-29 11:40:00,33.13,33.17,33.13,33.17,27500.0,29.7197,29.7556,29.7197,29.7556,27500.0
2013-07-29 11:45:00,33.16,33.18,33.15,33.18,37400.0,29.7466,29.7646,29.7376,29.7646,37400.0
2013-07-29 11:50:00,33.18,33.22,33.17,33.19,8000.0,29.7646,29.8004,29.7556,29.7735,8000.0
2013-07-29 11:55:00,33.19,33.22,33.16,33.22,8500.0,29.7735,29.8004,29.7466,29.8004,8500.0
2013-07-29 12:00:00,33.21,33.23,33.21,33.23,3300.0,29.7915,29.8094,29.7915,29.8094,3300.0
2013-07-29 12:05:00,33.25,33.25,33.22,33.23,11000.0,29.8273,29.8273,29.8004,29.8094,11000.0
2013-07-29 12:10:00,33.23,33.24,33.22,33.23,2200.0,29.8094,29.8184,29.8004,29.8094,2200.0
2013-07-29 12:15:00,33.25,33.27,33.25,33.25,3800.0,29.8273,29.8453,29.8273,29.8273,3800.0
2013-07-29 12:20:00,33.25,33.25,33.21,33.21,6800.0,29.8273,29.8273,29.7915,29.7915,6800.0
2013-07-29 12:25:00,33.2,33.2,33.19,33.2,5400.0,29.7825,29.7825,29.7735,29.7825,5400.0
2013-07-29 12:30:00,33.2,33.23,33.2,33.23,6300.0,29.7825,29.8094,29.7825,29.8094,6300.0
2013-07-29 12:35:00,33.24,33.26,33.23,33.25,13400.0,29.8184,29.8363,29.8094,29.8273,13400.0
2013-07-29 12:40:00,33.26,33.27,33.25,33.26,1500.0,29.8363,29.8453,29.8273,29.8363,1500.0
2013-07-29 12:45:00,33.27,33.29,33.26,33.29,2000.0,29.8453,29.8632,29.8363,29.8632,2000.0
2013-07-29 12:50:00,33.3,33.33,33.28,33.29,30900.0,29.8722,29.8991,29.8543,29.8632,30900.0
2013-07-29 12:55:00,33.28,33.32,33.27,33.27,25700.0,29.8543,29.8901,29.8453,29.8453,25700.0
2013-07-29 13:00:00,33.27,33.29,33.25,33.26,7600.0,29.8453,29.8632,29.8273,29.8363,7600.0
2013-07-29 13:05:00,33.26,33.27,33.26,33.26,1900.0,29.8363,29.8453,29.8363,29.8363,1900.0
2013-07-29 13:10:00,33.26,33.27,33.26,33.27,4000.0,29.8363,29.8453,29.8363,29.8453,4000.0
2013-07-29 13:15:00,33.27,33.29,33.26,33.29,3100.0,29.8453,29.8632,29.8363,29.8632,3100.0
2013-07-29 13:20:00,33.3,33.32,33.29,33.31,7700.0,29.8722,29.8901,29.8632,29.8812,7700.0
2013-07-29 13:25:00,33.31,33.31,33.29,33.3,9700.0,29.8812,29.8812,29.8632,29.8722,9700.0
2013-07-29 13:30:00,33.3,33.31,33.29,33.3,2600.0,29.8722,29.8812,29.8632,29.8722,2600.0
2013-07-29 13:35:00,33.29,33.29,33.23,33.24,7000.0,29.8632,29.8632,29.8094,29.8184,7000.0
2013-07-29 13:40:00,33.23,33.25,33.22,33.23,4800.0,29.8094,29.8273,29.8004,29.8094,4800.0
2013-07-29 13:45:00,33.22,33.25,33.21,33.21,2600.0,29.8004,29.8273,29.7915,29.7915,2600.0
2013-07-29 13:50:00,33.22,33.22,33.21,33.22,2400.0,29.8004,29.8004,29.7915,29.8004,2400.0
2013-07-29 13:55:00,33.22,33.25,33.22,33.25,18300.0,29.8004,29.8273,29.8004,29.8273,18300.0
2013-07-29 14:00:00,33.24,33.26,33.24,33.26,3000.0,29.8184,29.8363,29.8184,29.8363,3000.0
2013-07-29 14:05:00,33.27,33.3,33.26,33.29,24600.0,29.8453,29.8722,29.8363,29.8632,24600.0
2013-07-29 14:10:00,33.3,33.37,33.3,33.35,22000.0,29.8722,29.935,29.8722,29.9171,22000.0
2013-07-29 14:15:00,33.34,33.34,33.3,33.3,25500.0,29.9081,29.9081,29.8722,29.8722,25500.0
2013-07-29 14:20:00,33.3,33.3,33.25,33.25,39800.0,29.8722,29.8722,29.8273,29.8273,39800.0
2013-07-29 14:25:00,33.25,33.26,33.22,33.22,4600.0,29.8273,29.8363,29.8004,29.8004,4600.0
2013-07-29 14:30:00,33.23,33.24,33.22,33.23,6900.0,29.8094,29.8184,29.8004,29.8094,6900.0
2013-07-29 14:35:00,33.23,33.24,33.23,33.24,5700.0,29.8094,29.8184,29.8094,29.8184,5700.0
2013-07-29 14:40:00,33.23,33.26,33.23,33.25,13700.0,29.8094,29.8363,29.8094,29.8273,13700.0
2013-07-29 14:45:00,33.26,33.34,33.25,33.32,50700.0,29.8363,29.9081,29.8273,29.8901,50700.0
2013-07-29 14:50:00,33.33,33.34,33.32,33.34,10000.0,29.8991,29.9081,29.8901,29.9081,10000.0
2013-07-29 14:55:00,33.34,33.34,33.32,33.32,4200.0,29.9081,29.9081,29.8901,29.8901,4200.0
2013-07-29 15:00:00,33.33,33.34,33.32,33.33,13200.0,29.8991,29.9081,29.8901,29.8991,13200.0
2013-07-29 15:05:00,33.33,33.33,33.32,33.33,11200.0,29.8991,29.8991,29.8901,29.8991,11200.0
2013-07-29 15:10:00,33.33,33.34,33.32,33.33,30100.0,29.8991,29.9081,29.8901,29.8991,30100.0
2013-07-29 15:15:00,33.32,33.33,33.27,33.27,16300.0,29.8901,29.8991,29.8453,29.8453,16300.0
2013-07-29 15:20:00,33.27,33.3,33.26,33.3,10800.0,29.8453,29.8722,29.8363,29.8722,10800.0
2013-07-29 15:25:00,33.3,33.3,33.29,33.3,3100.0,29.8722,29.8722,29.8632,29.8722,3100.0
2013-07-29 15:30:00,33.3,33.31,33.29,33.31,17600.0,29.8722,29.8812,29.8632,29.8812,17600.0
2013-07-29 15:35:00,33.3,33.32,33.28,33.28,17300.0,29.8722,29.8901,29.8543,29.8543,17300.0
2013-07-29 15:40:00,33.28,33.29,33.23,33.23,16200.0,29.8543,29.8632,29.8094,29.8094,16200.0
2013-07-29 15:45:00,33.23,33.24,33.17,33.17,72600.0,29.8094,29.8184,29.7556,29.7556,72600.0
2013-07-29 15:50:00,33.17,33.17,33.07,33.09,83900.0,29.7556,29.7556,29.6659,29.6838,83900.0
2013-07-29 15:55:00,33.09,33.16,33.09,33.14,113600.0,29.6838,29.7466,29.6838,29.7287,113600.0
2013-07-30 09:30:00,33.1,33.15,33.08,33.1,17300.0,29.6928,29.7376,29.6748,29.6928,17300.0
2013-07-30 09:35:00,33.13,33.13,33.04,33.04,3400.0,29.7197,29.7197,29.639,29.639,3400.0
2013-07-30 09:40:00,33.03,33.07,32.99,33.01,72100.0,29.63,29.6659,29.5941,29.6121,72100.0
2013-07-30 09:45:00,33.02,33.11,33.01,33.09,6600.0,29.621,29.7018,29.6121,29.6838,6600.0
2013-07-30 09:50:00,33.1,33.13,33.06,33.09,5000.0,29.6928,29.7197,29.6569,29.6838,5000.0
2013-07-30 09:55:00,33.06,33.07,33.01,33.01,2200.0,29.6569,29.6659,29.6121,29.6121,2200.0
2013-07-30 10:00:00,33.05,33.15,33.05,33.15,78500.0,29.6479,29.7376,29.6479,29.7376,78500.0
2013-07-30 10:05:00,33.14,33.16,33.12,33.12,4200.0,29.7287,29.7466,29.7107,29.7107,4200.0
2013-07-30 10:10:00,33.13,33.15,33.12,33.13,8700.0,29.7197,29.7376,29.7107,29.7197,8700.0
2013-07-30 10:15:00,33.13,33.16,33.13,33.15,8100.0,29.7197,29.7466,29.7197,29.7376,8100.0
2013-07-30 10:20:00,33.15,33.16,33.09,33.11,18700.0,29.7376,29.7466,29.6838,29.7018,18700.0
2013-07-30 10:25:00,33.14,33.15,33.1,33.11,36600.0,29.7287,29.7376,29.6928,29.7018,36600.0
2013-07-30 10:30:00,33.12,33.13,33.1,33.1,16900.0,29.7107,29.7197,29.6928,29.6928,16900.0
2013-07-30 10:35:00,33.11,33.15,33.1,33.11,7300.0,29.7018,29.7376,29.6928,29.7018,7300.0
2013-07-30 10:40:00,33.11,33.11,33.04,33.08,55500.0,29.7018,29.7018,29.639,29.6748,55500.0
2013-07-30 10:45:00,33.07,33.08,33.05,33.08,18200.0,29.6659,29.6748,29.6479,29.6748,18200.0
2013-07-30 10:50:00,33.08,33.1,33.08,33.09,12200.0,29.6748,29.6928,29.6748,29.6838,12200.0
2013-07-30 10:55:00,33.09,33.11,33.04,33.06,161000.0,29.6838,29.7018,29.639,29.6569,161000.0
2013-07-30 11:00:00,33.05,33.08,33.05,33.05,11100.0,29.6479,29.6748,29.6479,29.6479,11100.0
2013-07-30 11:05:00,33.04,33.05,33.03,33.04,10500.0,29.639,29.6479,29.63,29.639,10500.0
2013-07-30 11:10:00,33.04,33.09,33.04,33.05,16500.0,29.639,29.6838,29.639,29.6479,16500.0
2013-07-30 11:15:00,33.05,33.06,33.04,33.05,4000.0,29.6479,29.6569,29.639,29.6479,4000.0
2013-07-30 11:20:00,33.05,33.06,33.02,33.05,21800.0,29.6479,29.6569,29.621,29.6479,21800.0
2013-07-30 11:25:00,33.06,33.06,33.05,33.06,2800.0,29.6569,29.6569,29.6479,29.6569,2800.0
2013-07-30 11:30:00,33.06,33.09,33.04,33.09,9700.0,29.6569,29.6838,29.639,29.6838,9700.0
2013-07-30 11:35:00,33.1,33.13,33.09,33.13,7300.0,29.6928,29.7197,29.6838,29.7197,7300.0
2013-07-30 11:40:00,33.15,33.19,33.15,33.18,10700.0,29.7376,29.7735,29.7376,29.7646,10700.0
2013-07-30 11:45:00,33.19,33.23,33.19,33.22,7300.0,29.7735,29.8094,29.7735,29.8004,7300.0
2013-07-30 11:50:00,33.23,33.24,33.15,33.15,14500.0,29.8094,29.8184,29.7376,29.7376,14500.0
2013-07-30 11:55:00,33.15,33.15,33.12,33.14,5200.0,29.7376,29.7376,29.7107,29.7287,5200.0
2013-07-30 12:00:00,33.14,33.17,33.13,33.15,8900.0,29.7287,29.7556,29.7197,29.7376,8900.0
2013-07-30 12:05:00,33.17,33.2,33.16,33.2,5000.0,29.7556,29.7825,29.7466,29.7825,5000.0
2013-07-30 12:10:00,33.18,33.18,33.06,33.08,5500.0,29.7646,29.7646,29.6569,29.6748,5500.0
2013-07-30 12:15:00,33.08,33.08,33.03,33.03,3200.0,29.6748,29.6748,29.63,29.63,3200.0
2013-07-30 12:20:00,33.03,33.06,33.03,33.05,3900.0,29.63,29.6569,29.63,29.6479,3900.0
2013-07-30 12:25:00,33.05,33.05,33.0,33.0,5400.0,29.6479,29.6479,29.6031,29.6031,5400.0
2013-07-30 12:30:00,33.01,33.05,33.0,33.0,4000.0,29.6121,29.6479,29.6031,29.6031,4000.0
2013-07-30 12:35:00,33.0,33.02,33.0,33.02,4100.0,29.6031,29.621,29.6031,29.621,4100.0
2013-07-30 12:40:00,33.03,33.06,33.01,33.04,25600.0,29.63,29.6569,29.6121,29.639,25600.0
2013-07-30 12:45:00,33.05,33.08,33.03,33.03,5300.0,29.6479,29.6748,29.63,29.63,5300.0
2013-07-30 12:50:00,33.03,33.03,33.01,33.03,4600.0,29.63,29.63,29.6121,29.63,4600.0
2013-07-30 12:55:00,33.04,33.06,33.04,33.06,3900.0,29.639,29.6569,29.639,29.6569,3900.0
2013-07-30 13:00:00,33.06,33.08,33.04,33.05,2800.0,29.6569,29.6748,29.639,29.6479,2800.0
2013-07-30 13:05:00,33.05,33.08,33.05,33.07,5200.0,29.6479,29.6748,29.6479,29.6659,5200.0
2013-07-30 13:10:00,33.07,33.07,33.03,33.04,4700.0,29.6659,29.6659,29.63,29.639,4700.0
2013-07-30 13:15:00,33.02,33.03,33.0,33.0,6400.0,29.621,29.63,29.6031,29.6031,6400.0
2013-07-30 13:20:00,33.0,33.02,33.0,33.0,22700.0,29.6031,29.621,29.6031,29.6031,22700.0
2013-07-30 13:25:00,33.0,33.01,33.0,33.01,23700.0,29.6031,29.6121,29.6031,29.6121,23700.0
2013-07-30 13:30:00,33.02,33.02,33.0,33.01,43000.0,29.621,29.621,29.6031,29.6121,43000.0
2013-07-30 13:35:00,33.01,33.02,33.0,33.02,6300.0,29.6121,29.621,29.6031,29.621,6300.0
2013-07-30 13:40:00,33.02,33.02,33.0,33.02,14600.0,29.621,29.621,29.6031,29.621,14600.0
2013-07-30 13:45:00,33.01,33.02,33.0,33.02,3500.0,29.6121,29.621,29.6031,29.621,3500.0
2013-07-30 13:50:00,33.01,33.02,33.0,33.01,6500.0,29.6121,29.621,29.6031,29.6121,6500.0
2013-07-30 13:55:00,33.01,33.01,33.0,33.0,130800.0,29.6121,29.6121,29.6031,29.6031,130800.0
2013-07-30 14:00:00,33.0,33.0,32.93,32.93,4700.0,29.6031,29.6031,29.5403,29.5403,4700.0
2013-07-30 14:05:00,32.92,32.94,32.89,32.91,11400.0,29.5313,29.5493,29.5044,29.5223,11400.0
2013-07-30 14:10:00,32.91,32.92,32.91,32.92,9300.0,29.5223,29.5313,29.5223,29.5313,9300.0
2013-07-30 14:15:00,32.91,32.96,32.91,32.95,7000.0,29.5223,29.5672,29.5223,29.5582,7000.0
2013-07-30 14:20:00,32.95,32.96,32.95,32.95,1800.0,29.5582,29.5672,29.5582,29.5582,1800.0
2013-07-30 14:25:00,32.95,33.01,32.95,33.0,12300.0,29.5582,29.6121,29.5582,29.6031,12300.0
2013-07-30 14:30:00,33.01,33.02,33.01,33.01,3200.0,29.6121,29.621,29.6121,29.6121,3200.0
2013-07-30 14:35:00,33.02,33.05,33.02,33.05,6900.0,29.621,29.6479,29.621,29.6479,6900.0
2013-07-30 14:40:00,33.05,33.06,32.98,33.0,16500.0,29.6479,29.6569,29.5851,29.6031,16500.0
2013-07-30 14:45:00,33.0,33.02,32.99,33.0,16100.0,29.6031,29.621,29.5941,29.6031,16100.0
2013-07-30 14:50:00,33.0,33.02,33.0,33.02,6700.0,29.6031,29.621,29.6031,29.621,6700.0
2013-07-30 14:55:00,33.02,33.02,33.0,33.0,6100.0,29.621,29.621,29.6031,29.6031,6100.0
2013-07-30 15:00:00,33.0,33.02,32.98,33.01,22800.0,29.6031,29.621,29.5851,29.6121,22800.0
2013-07-30 15:05:00,33.01,33.02,33.0,33.02,5300.0,29.6121,29.621,29.6031,29.621,5300.0
2013-07-30 15:10:00,33.02,33.05,33.0,33.04,81600.0,29.621,29.6479,29.6031,29.639,81600.0
2013-07-30 15:15:00,33.03,33.04,33.01,33.02,14600.0,29.63,29.639,29.6121,29.621,14600.0
2013-07-30 15:20:00,33.02,33.02,33.01,33.01,9000.0,29.621,29.621,29.6121,29.6121,9000.0
2013-07-30 15:25:00,33.01,33.02,33.01,33.02,10900.0,29.6121,29.621,29.6121,29.621,10900.0
2013-07-30 15:30:00,33.02,33.02,32.98,33.0,120800.0,29.621,29.621,29.5851,29.6031,120800.0
2013-07-30 15:35:00,33.0,33.0,32.97,32.98,17700.0,29.6031,29.6031,29.5762,29.5851,17700.0
2013-07-30 15:40:00,32.97,32.98,32.97,32.97,15500.0,29.5762,29.5851,29.5762,29.5762,15500.0
2013-07-30 15:45:00,32.98,33.0,32.97,33.0,40400.0,29.5851,29.6031,29.5762,29.6031,40400.0
2013-07-30 15:50:00,32.99,33.02,32.98,33.01,47500.0,29.5941,29.621,29.5851,29.6121,47500.0
2013-07-30 15:55:00,33.0,33.16,33.0,33.12,184400.0,29.6031,29.7466,29.6031,29.7107,184400.0
2013-07-31 09:30:00,33.99,33.99,33.06,33.39,17400.0,30.4912,30.4912,29.6569,29.9529,17400.0
2013-07-31 09:35:00,33.43,33.64,33.41,33.64,41100.0,29.9888,30.1772,29.9709,30.1772,41100.0
2013-07-31 09:40:00,33.64,33.7,33.42,33.43,17200.0,30.1772,30.231,29.9798,29.9888,17200.0
2013-07-31 09:45:00,33.47,33.47,33.2,33.26,18300.0,30.0247,30.0247,29.7825,29.8363,18300.0
2013-07-31 09:50:00,33.29,33.29,33.16,33.16,16500.0,29.8632,29.8632,29.7466,29.7466,16500.0
2013-07-31 09:55:00,33.17,33.25,33.16,33.19,32100.0,29.7556,29.8273,29.7466,29.7735,32100.0
2013-07-31 10:00:00,33.2,33.2,33.13,33.15,16900.0,29.7825,29.7825,29.7197,29.7376,16900.0
2013-07-31 10:05:00,33.15,33.18,33.08,33.15,22300.0,29.7376,29.7646,29.6748,29.7376,22300.0
2013-07-31 10:10:00,33.14,33.14,33.08,33.08,4800.0,29.7287,29.7287,29.6748,29.6748,4800.0
2013-07-31 10:15:00,33.08,33.15,33.07,33.14,7000.0,29.6748,29.7376,29.6659,29.7287,7000.0
2013-07-31 10:20:00,33.13,33.19,33.1,33.17,15900.0,29.7197,29.7735,29.6928,29.7556,15900.0
2013-07-31 10:25:00,33.17,33.27,33.13,33.13,17600.0,29.7556,29.8453,29.7197,29.7197,17600.0
2013-07-31 10:30:00,33.15,33.22,33.14,33.22,17200.0,29.7376,29.8004,29.7287,29.8004,17200.0
2013-07-31 10:35:00,33.22,33.3,33.22,33.26,30800.0,29.8004,29.8722,29.8004,29.8363,30800.0
2013-07-31 10:40:00,33.26,33.3,33.25,33.27,8600.0,29.8363,29.8722,29.8273,29.8453,8600.0
2013-07-31 10:45:00,33.27,33.35,33.26,33.35,8400.0,29.8453,29.9171,29.8363,29.9171,8400.0
2013-07-31 10:50:00,33.35,33.43,33.35,33.42,33300.0,29.9171,29.9888,29.9171,29.9798,33300.0
2013-07-31 10:55:00,33.4,33.42,33.34,33.35,26400.0,29.9619,29.9798,29.9081,29.9171,26400.0
2013-07-31 11:00:00,33.35,33.35,33.26,33.26,20500.0,29.9171,29.9171,29.8363,29.8363,20500.0
2013-07-31 11:05:00,33.23,33.27,33.2,33.23,6900.0,29.8094,29.8453,29.7825,29.8094,6900.0
2013-07-31 11:10:00,33.23,33.28,33.22,33.24,8900.0,29.8094,29.8543,29.8004,29.8184,8900.0
2013-07-31 11:15:00,33.25,33.25,33.16,33.19,17800.0,29.8273,29.8273,29.7466,29.7735,17800.0
2013-07-31 11:20:00,33.19,33.19,33.13,33.17,6600.0,29.7735,29.7735,29.7197,29.7556,6600.0
2013-07-31 11:25:00,33.16,33.18,33.07,33.08,11600.0,29.7466,29.7646,29.6659,29.6748,11600.0
2013-07-31 11:30:00,33.09,33.1,32.99,33.06,12800.0,29.6838,29.6928,29.5941,29.6569,12800.0
2013-07-31 11:35:00,33.1,33.16,33.1,33.16,4800.0,29.6928,29.7466,29.6928,29.7466,4800.0
2013-07-31 11:40:00,33.14,33.16,33.12,33.14,13500.0,29.7287,29.7466,29.7107,29.7287,13500.0
2013-07-31 11:45:00,33.14,33.17,33.12,33.16,3800.0,29.7287,29.7556,29.7107,29.7466,3800.0
2013-07-31 11:50:00,33.16,33.16,33.12,33.15,5500.0,29.7466,29.7466,29.7107,29.7376,5500.0
2013-07-31 11:55:00,33.15,33.15,33.11,33.13,7300.0,29.7376,29.7376,29.7018,29.7197,7300.0
2013-07-31 12:00:00,33.12,33.13,33.05,33.09,10900.0,29.7107,29.7197,29.6479,29.6838,10900.0
2013-07-31 12:05:00,33.11,33.16,33.1,33.1,4300.0,29.7018,29.7466,29.6928,29.6928,4300.0
2013-07-31 12:10:00,33.1,33.12,33.05,33.05,6700.0,29.6928,29.7107,29.6479,29.6479,6700.0
2013-07-31 12:15:00,33.06,33.11,33.03,33.09,16100.0,29.6569,29.7018,29.63,29.6838,16100.0
2013-07-31 12:20:00,33.09,33.1,33.04,33.05,67100.0,29.6838,29.6928,29.639,29.6479,67100.0
2013-07-31 12:25:00,33.05,33.06,33.02,33.04,30800.0,29.6479,29.6569,29.621,29.639,30800.0
2013-07-31 12:30:00,33.04,33.05,32.96,33.02,58100.0,29.639,29.6479,29.5672,29.621,58100.0
2013-07-31 12:35:00,33.02,33.02,32.98,33.0,25700.0,29.621,29.621,29.5851,29.6031,25700.0
2013-07-31 12:40:00,33.0,33.01,32.98,33.0,12000.0,29.6031,29.6121,29.5851,29.6031,12000.0
2013-07-31 12:45:00,33.01,33.02,32.98,33.0,69800.0,29.6121,29.621,29.5851,29.6031,69800.0
2013-07-31 12:50:00,33.01,33.02,32.98,33.0,65000.0,29.6121,29.621,29.5851,29.6031,65000.0
2013-07-31 12:55:00,33.0,33.04,32.98,33.0,123100.0,29.6031,29.639,29.5851,29.6031,123100.0
2013-07-31 13:00:00,33.0,33.04,32.95,33.0,109000.0,29.6031,29.639,29.5582,29.6031,109000.0
2013-07-31 13:05:00,32.99,33.0,32.98,32.98,7300.0,29.5941,29.6031,29.5851,29.5851,7300.0
2013-07-31 13:10:00,32.98,33.0,32.96,33.0,6600.0,29.5851,29.6031,29.5672,29.6031,6600.0
2013-07-31 13:15:00,32.99,33.03,32.99,33.02,7000.0,29.5941,29.63,29.5941,29.621,7000.0
2013-07-31 13:20:00,33.02,33.03,33.01,33.03,4900.0,29.621,29.63,29.6121,29.63,4900.0
2013-07-31 13:25:00,33.05,33.09,33.05,33.07,9700.0,29.6479,29.6838,29.6479,29.6659,9700.0
2013-07-31 13:30:00,33.08,33.11,33.08,33.11,30500.0,29.6748,29.7018,29.6748,29.7018,30500.0
2013-07-31 13:35:00,33.1,33.1,33.04,33.08,23300.0,29.6928,29.6928,29.639,29.6748,23300.0
2013-07-31 13:40:00,33.08,33.08,33.06,33.06,15300.0,29.6748,29.6748,29.6569,29.6569,15300.0
2013-07-31 13:45:00,33.06,33.13,33.05,33.13,6700.0,29.6569,29.7197,29.6479,29.7197,6700.0
2013-07-31 13:50:00,33.13,33.13,33.06,33.07,19800.0,29.7197,29.7197,29.6569,29.6659,19800.0
2013-07-31 13:55:00,33.08,33.08,32.99,33.0,37900.0,29.6748,29.6748,29.5941,29.6031,37900.0
2013-07-31 14:00:00,33.0,33.12,32.99,32.99,27200.0,29.6031,29.7107,29.5941,29.5941,27200.0
2013-07-31 14:05:00,33.0,33.14,32.99,33.13,20500.0,29.6031,29.7287,29.5941,29.7197,20500.0
2013-07-31 14:10:00,33.14,33.16,33.12,33.16,7400.0,29.7287,29.7466,29.7107,29.7466,7400.0
2013-07-31 14:15:00,33.16,33.16,33.0,33.03,12800.0,29.7466,29.7466,29.6031,29.63,12800.0
2013-07-31 14:20:00,33.04,33.1,33.04,33.08,11200.0,29.639,29.6928,29.639,29.6748,11200.0
2013-07-31 14:25:00,33.09,33.11,33.0,33.0,20000.0,29.6838,29.7018,29.6031,29.6031,20000.0
2013-07-31 14:30:00,33.0,33.05,33.0,33.0,31800.0,29.6031,29.6479,29.6031,29.6031,31800.0
2013-07-31 14:35:00,33.0,33.01,32.95,32.95,26700.0,29.6031,29.6121,29.5582,29.5582,26700.0
2013-07-31 14:40:00,32.96,33.02,32.94,33.01,33600.0,29.5672,29.621,29.5493,29.6121,33600.0
2013-07-31 14:45:00,33.01,33.02,32.98,33.01,40100.0,29.6121,29.621,29.5851,29.6121,40100.0
2013-07-31 14:50:00,33.01,33.05,33.0,33.04,33800.0,29.6121,29.6479,29.6031,29.639,33800.0
2013-07-31 14:55:00,33.04,33.08,33.01,33.03,49200.0,29.639,29.6748,29.6121,29.63,49200.0
2013-07-31 15:00:00,33.03,33.04,32.99,33.0,35400.0,29.63,29.639,29.5941,29.6031,35400.0
2013-07-31 15:05:00,33.01,33.05,32.94,33.04,82200.0,29.6121,29.6479,29.5493,29.639,82200.0
2013-07-31 15:10:00,33.06,33.08,33.01,33.02,28400.0,29.6569,29.6748,29.6121,29.621,28400.0
2013-07-31 15:15:00,33.02,33.05,32.92,32.93,50300.0,29.621,29.6479,29.5313,29.5403,50300.0
2013-07-31 15:20:00,32.93,32.99,32.92,32.97,34700.0,29.5403,29.5941,29.5313,29.5762,34700.0
2013-07-31 15:25:00,32.97,32.97,32.93,32.93,22900.0,29.5762,29.5762,29.5403,29.5403,22900.0
2013-07-31 15:30:00,32.94,32.95,32.91,32.94,44100.0,29.5493,29.5582,29.5223,29.5493,44100.0
2013-07-31 15:35:00,32.94,32.94,32.9,32.91,49000.0,29.5493,29.5493,29.5134,29.5223,49000.0
2013-07-31 15:40:00,32.91,32.91,32.89,32.9,84300.0,29.5223,29.5223,29.5044,29.5134,84300.0
2013-07-31 15:45:00,32.9,32.9,32.89,32.9,66500.0,29.5134,29.5134,29.5044,29.5134,66500.0
2013-07-31 15:50:00,32.9,32.9,32.79,32.84,151800.0,29.5134,29.5134,29.4147,29.4596,151800.0
2013-07-31 15:55:00,32.84,32.84,32.64,32.64,357200.0,29.4596,29.4596,29.2801,29.2801,357200.0
2013-08-01 09:30:00,32.95,33.0,32.59,33.0,154800.0,29.5582,29.6031,29.2353,29.6031,154800.0
2013-08-01 09:35:00,33.0,33.5,32.99,33.35,202300.0,29.6031,30.0516,29.5941,29.9171,202300.0
2013-08-01 09:40:00,33.41,34.39,33.41,33.78,240800.0,29.9709,30.85,29.9709,30.3028,240800.0
2013-08-01 09:45:00,33.73,33.89,33.33,33.62,107900.0,30.2579,30.4015,29.8991,30.1593,107900.0
2013-08-01 09:50:00,33.62,33.67,33.37,33.62,104400.0,30.1593,30.2041,29.935,30.1593,104400.0
2013-08-01 09:55:00,33.62,33.66,33.5,33.57,113000.0,30.1593,30.1951,30.0516,30.1144,113000.0
2013-08-01 10:00:00,33.54,33.6,33.42,33.46,49300.0,30.0875,30.1413,29.9798,30.0157,49300.0
2013-08-01 10:05:00,33.47,33.64,33.34,33.54,99000.0,30.0247,30.1772,29.9081,30.0875,99000.0
2013-08-01 10:10:00,33.54,33.62,33.35,33.5,73100.0,30.0875,30.1593,29.9171,30.0516,73100.0
2013-08-01 10:15:00,33.47,33.72,33.47,33.56,93200.0,30.0247,30.249,30.0247,30.1054,93200.0
2013-08-01 10:20:00,33.57,33.63,33.39,33.61,98400.0,30.1144,30.1682,29.9529,30.1503,98400.0
2013-08-01 10:25:00,33.6,33.73,33.52,33.63,252500.0,30.1413,30.2579,30.0696,30.1682,252500.0
2013-08-01 10:30:00,33.61,34.0,33.61,33.99,339300.0,30.1503,30.5001,30.1503,30.4912,339300.0
2013-08-01 10:35:00,33.98,34.16,33.97,34.13,69200.0,30.4822,30.6437,30.4732,30.6168,69200.0
2013-08-01 10:40:00,34.17,34.5,34.07,34.07,70200.0,30.6526,30.9487,30.5629,30.5629,70200.0
2013-08-01 10:45:00,34.1,34.13,33.85,33.92,99200.0,30.5899,30.6168,30.3656,30.4284,99200.0
2013-08-01 10:50:00,33.96,34.24,33.91,34.23,29700.0,30.4643,30.7154,30.4194,30.7065,29700.0
2013-08-01 10:55:00,34.24,34.26,33.98,34.07,32400.0,30.7154,30.7334,30.4822,30.5629,32400.0
2013-08-01 11:00:00,34.05,34.08,33.95,33.99,45200.0,30.545,30.5719,30.4553,30.4912,45200.0
2013-08-01 11:05:00,33.96,34.08,33.94,34.0,107700.0,30.4643,30.5719,30.4463,30.5001,107700.0
2013-08-01 11:10:00,34.0,34.12,33.9,34.0,65400.0,30.5001,30.6078,30.4104,30.5001,65400.0
2013-08-01 11:15:00,34.0,34.06,33.98,34.02,38100.0,30.5001,30.554,30.4822,30.5181,38100.0
2013-08-01 11:20:00,34.04,34.05,33.83,33.89,39300.0,30.536,30.545,30.3476,30.4015,39300.0
2013-08-01 11:25:00,33.89,33.99,33.8,33.88,70200.0,30.4015,30.4912,30.3207,30.3925,70200.0
2013-08-01 11:30:00,33.9,34.0,33.89,34.0,76800.0,30.4104,30.5001,30.4015,30.5001,76800.0
2013-08-01 11:35:00,33.99,34.0,33.82,33.85,63300.0,30.4912,30.5001,30.3387,30.3656,63300.0
2013-08-01 11:40:00,33.85,33.86,33.69,33.72,89000.0,30.3656,30.3746,30.2221,30.249,89000.0
2013-08-01 11:45:00,33.72,33.87,33.71,33.81,39200.0,30.249,30.3835,30.24,30.3297,39200.0
2013-08-01 11:50:00,33.81,33.85,33.79,33.79,21000.0,30.3297,30.3656,30.3118,30.3118,21000.0
2013-08-01 11:55:00,33.79,33.8,33.73,33.73,18500.0,30.3118,30.3207,30.2579,30.2579,18500.0
2013-08-01 12:00:00,33.72,33.79,33.72,33.77,47400.0,30.249,30.3118,30.249,30.2938,47400.0
2013-08-01 12:05:00,33.77,33.84,33.75,33.79,13800.0,30.2938,30.3566,30.2759,30.3118,13800.0
2013-08-01 12:10:00,33.76,33.83,33.74,33.74,44000.0,30.2848,30.3476,30.2669,30.2669,44000.0
2013-08-01 12:15:00,33.75,33.76,33.63,33.64,36700.0,30.2759,30.2848,30.1682,30.1772,36700.0
2013-08-01 12:20:00,33.64,33.68,33.62,33.63,15200.0,30.1772,30.2131,30.1593,30.1682,15200.0
2013-08-01 12:25:00,33.62,33.73,33.6,33.72,19200.0,30.1593,30.2579,30.1413,30.249,19200.0
2013-08-01 12:30:00,33.74,33.89,33.74,33.83,41700.0,30.2669,30.4015,30.2669,30.3476,41700.0
2013-08-01 12:35:00,33.83,33.86,33.8,33.8,12400.0,30.3476,30.3746,30.3207,30.3207,12400.0
2013-08-01 12:40:00,33.8,33.9,33.79,33.85,46900.0,30.3207,30.4104,30.3118,30.3656,46900.0
2013-08-01 12:45:00,33.84,33.89,33.77,33.86,14800.0,30.3566,30.4015,30.2938,30.3746,14800.0
2013-08-01 12:50:00,33.84,33.92,33.84,33.89,12600.0,30.3566,30.4284,30.3566,30.4015,12600.0
2013-08-01 12:55:00,33.89,33.97,33.89,33.96,9900.0,30.4015,30.4732,30.4015,30.4643,9900.0
2013-08-01 13:00:00,33.97,34.01,33.94,34.01,48200.0,30.4732,30.5091,30.4463,30.5091,48200.0
2013-08-01 13:05:00,34.01,34.04,33.97,33.99,18600.0,30.5091,30.536,30.4732,30.4912,18600.0
2013-08-01 13:10:00,33.99,34.03,33.99,34.03,9300.0,30.4912,30.5271,30.4912,30.5271,9300.0
2013-08-01 13:15:00,34.03,34.13,34.03,34.11,12000.0,30.5271,30.6168,30.5271,30.5988,12000.0
2013-08-01 13:20:00,34.13,34.13,34.04,34.08,9500.0,30.6168,30.6168,30.536,30.5719,9500.0
2013-08-01 13:25:00,34.09,34.1,34.05,34.08,30800.0,30.5809,30.5899,30.545,30.5719,30800.0
2013-08-01 13:30:00,34.08,34.16,34.06,34.15,15300.0,30.5719,30.6437,30.554,30.6347,15300.0
2013-08-01 13:35:00,34.16,34.18,34.14,34.17,9100.0,30.6437,30.6616,30.6257,30.6526,9100.0
2013-08-01 13:40:00,34.17,34.18,34.07,34.14,57700.0,30.6526,30.6616,30.5629,30.6257,57700.0
2013-08-01 13:45:00,34.15,34.17,34.13,34.17,8900.0,30.6347,30.6526,30.6168,30.6526,8900.0
2013-08-01 13:50:00,34.17,34.23,34.17,34.2,29000.0,30.6526,30.7065,30.6526,30.6796,29000.0
2013-08-01 13:55:00,34.21,34.22,34.18,34.22,31200.0,30.6885,30.6975,30.6616,30.6975,31200.0
2013-08-01 14:00:00,34.21,34.3,34.21,34.3,31400.0,30.6885,30.7693,30.6885,30.7693,31400.0
2013-08-01 14:05:00,34.3,34.32,34.21,34.25,71000.0,30.7693,30.7872,30.6885,30.7244,71000.0
2013-08-01 14:10:00,34.25,34.25,34.19,34.21,16900.0,30.7244,30.7244,30.6706,30.6885,16900.0
2013-08-01 14:15:00,34.2,34.2,34.13,34.13,18200.0,30.6796,30.6796,30.6168,30.6168,18200.0
2013-08-01 14:20:00,34.15,34.25,34.15,34.25,12700.0,30.6347,30.7244,30.6347,30.7244,12700.0
2013-08-01 14:25:00,34.24,34.24,34.17,34.23,35100.0,30.7154,30.7154,30.6526,30.7065,35100.0
2013-08-01 14:30:00,34.23,34.31,34.23,34.31,18200.0,30.7065,30.7782,30.7065,30.7782,18200.0
2013-08-01 14:35:00,34.31,34.34,34.26,34.34,27500.0,30.7782,30.8051,30.7334,30.8051,27500.0
2013-08-01 14:40:00,34.35,34.41,34.32,34.33,21100.0,30.8141,30.8679,30.7872,30.7962,21100.0
2013-08-01 14:45:00,34.33,34.39,34.32,34.38,39100.0,30.7962,30.85,30.7872,30.841,39100.0
2013-08-01 14:50:00,34.37,34.38,34.33,34.37,15800.0,30.8321,30.841,30.7962,30.8321,15800.0
2013-08-01 14:55:00,34.36,34.38,34.34,34.38,32400.0,30.8231,30.841,30.8051,30.841,32400.0
2013-08-01 15:00:00,34.38,34.43,34.33,34.43,23300.0,30.841,30.8859,30.7962,30.8859,23300.0
2013-08-01 15:05:00,34.44,34.45,34.42,34.45,15800.0,30.8949,30.9038,30.8769,30.9038,15800.0
2013-08-01 15:10:00,34.45,34.46,34.39,34.46,60400.0,30.9038,30.9128,30.85,30.9128,60400.0
2013-08-01 15:15:00,34.45,34.6,34.45,34.53,80300.0,30.9038,31.0384,30.9038,30.9756,80300.0
2013-08-01 15:20:00,34.54,34.56,34.45,34.47,42700.0,30.9846,31.0025,30.9038,30.9218,42700.0
2013-08-01 15:25:00,34.48,34.56,34.46,34.56,115300.0,30.9307,31.0025,30.9128,31.0025,115300.0
2013-08-01 15:30:00,34.56,34.61,34.55,34.57,87500.0,31.0025,31.0474,30.9935,31.0115,87500.0
2013-08-01 15:35:00,34.57,34.6,34.54,34.59,62800.0,31.0115,31.0384,30.9846,31.0294,62800.0
2013-08-01 15:40:00,34.6,34.67,34.6,34.66,98400.0,31.0384,31.1012,31.0384,31.0922,98400.0
2013-08-01 15:45:00,34.66,34.75,34.64,34.74,93800.0,31.0922,31.1729,31.0743,31.164,93800.0
2013-08-01 15:50:00,34.74,34.88,34.73,34.88,136100.0,31.164,31.2896,31.155,31.2896,136100.0
2013-08-01 15:55:00,34.87,34.96,34.64,34.81,324700.0,31.2806,31.3613,31.0743,31.2268,324700.0
2013-08-02 09:30:00,34.81,34.9,34.55,34.61,56800.0,31.2268,31.3075,30.9935,31.0474,56800.0
2013-08-02 09:35:00,34.57,34.59,34.3,34.3,24400.0,31.0115,31.0294,30.7693,30.7693,24400.0
2013-08-02 09:40:00,34.34,34.42,34.33,34.36,16100.0,30.8051,30.8769,30.7962,30.8231,16100.0
2013-08-02 09:45:00,34.37,34.37,34.27,34.35,35300.0,30.8321,30.8321,30.7424,30.8141,35300.0
2013-08-02 09:50:00,34.35,34.5,34.34,34.5,10900.0,30.8141,30.9487,30.8051,30.9487,10900.0
2013-08-02 09:55:00,34.5,34.53,34.48,34.49,20800.0,30.9487,30.9756,30.9307,30.9397,20800.0
2013-08-02 10:00:00,34.49,34.51,34.47,34.49,17600.0,30.9397,30.9576,30.9218,30.9397,17600.0
2013-08-02 10:05:00,34.49,34.59,34.48,34.59,100500.0,30.9397,31.0294,30.9307,31.0294,100500.0
2013-08-02 10:10:00,34.6,34.68,34.58,34.66,12600.0,31.0384,31.1101,31.0204,31.0922,12600.0
2013-08-02 10:15:00,34.67,34.76,34.66,34.76,21500.0,31.1012,31.1819,31.0922,31.1819,21500.0
2013-08-02 10:20:00,34.76,34.81,34.74,34.81,23700.0,31.1819,31.2268,31.164,31.2268,23700.0
2013-08-02 10:25:00,34.81,34.9,34.81,34.9,36700.0,31.2268,31.3075,31.2268,31.3075,36700.0
2013-08-02 10:30:00,34.89,34.92,34.87,34.89,36800.0,31.2985,31.3254,31.2806,31.2985,36800.0
2013-08-02 10:35:00,34.87,34.89,34.8,34.84,29100.0,31.2806,31.2985,31.2178,31.2537,29100.0
2013-08-02 10:40:00,34.84,34.98,34.84,34.97,49400.0,31.2537,31.3793,31.2537,31.3703,49400.0
2013-08-02 10:45:00,34.96,34.97,34.91,34.92,13600.0,31.3613,31.3703,31.3165,31.3254,13600.0
2013-08-02 10:50:00,34.92,35.0,34.92,34.98,19800.0,31.3254,31.3972,31.3254,31.3793,19800.0
2013-08-02 10:55:00,34.99,35.02,34.98,35.01,20200.0,31.3882,31.4151,31.3793,31.4062,20200.0
2013-08-02 11:00:00,35.02,35.02,34.97,34.99,86300.0,31.4151,31.4151,31.3703,31.3882,86300.0
2013-08-02 11:05:00,35.0,35.0,34.92,34.98,37200.0,31.3972,31.3972,31.3254,31.3793,37200.0
2013-08-02 11:10:00,34.98,35.02,34.96,35.0,31900.0,31.3793,31.4151,31.3613,31.3972,31900.0
2013-08-02 11:15:00,35.01,35.06,35.0,35.03,21500.0,31.4062,31.451,31.3972,31.4241,21500.0
2013-08-02 11:20:00,35.03,35.06,34.98,35.04,56700.0,31.4241,31.451,31.3793,31.4331,56700.0
2013-08-02 11:25:00,35.04,35.17,35.04,35.17,26500.0,31.4331,31.5497,31.4331,31.5497,26500.0
2013-08-02 11:30:00,35.15,35.19,35.14,35.18,21000.0,31.5318,31.5676,31.5228,31.5587,21000.0
2013-08-02 11:35:00,35.17,35.19,35.16,35.18,10200.0,31.5497,31.5676,31.5407,31.5587,10200.0
2013-08-02 11:40:00,35.17,35.18,35.14,35.18,16000.0,31.5497,31.5587,31.5228,31.5587,16000.0
2013-08-02 11:45:00,35.17,35.34,35.17,35.29,102200.0,31.5497,31.7022,31.5497,31.6574,102200.0
2013-08-02 11:50:00,35.27,35.39,35.25,35.39,95500.0,31.6394,31.7471,31.6215,31.7471,95500.0
2013-08-02 11:55:00,35.39,35.49,35.36,35.43,77200.0,31.7471,31.8368,31.7202,31.7829,77200.0
2013-08-02 12:00:00,35.43,35.59,35.42,35.45,77800.0,31.7829,31.9265,31.774,31.8009,77800.0
2013-08-02 12:05:00,35.48,35.55,35.45,35.54,12900.0,31.8278,31.8906,31.8009,31.8816,12900.0
2013-08-02 12:10:00,35.54,35.55,35.48,35.52,17000.0,31.8816,31.8906,31.8278,31.8637,17000.0
2013-08-02 12:15:00,35.52,35.53,35.5,35.51,12200.0,31.8637,31.8727,31.8457,31.8547,12200.0
2013-08-02 12:20:00,35.51,35.57,35.5,35.57,15900.0,31.8547,31.9085,31.8457,31.9085,15900.0
2013-08-02 12:25:00,35.57,35.58,35.52,35.58,25300.0,31.9085,31.9175,31.8637,31.9175,25300.0
2013-08-02 12:30:00,35.58,35.64,35.56,35.64,14200.0,31.9175,31.9713,31.8996,31.9713,14200.0
2013-08-02 12:35:00,35.64,35.64,35.62,35.62,13400.0,31.9713,31.9713,31.9534,31.9534,13400.0
2013-08-02 12:40:00,35.62,35.62,35.59,35.62,18000.0,31.9534,31.9534,31.9265,31.9534,18000.0
2013-08-02 12:45:00,35.62,35.62,35.6,35.62,20200.0,31.9534,31.9534,31.9354,31.9534,20200.0
2013-08-02 12:50:00,35.62,35.63,35.57,35.58,12500.0,31.9534,31.9624,31.9085,31.9175,12500.0
2013-08-02 12:55:00,35.58,35.58,35.53,35.56,44500.0,31.9175,31.9175,31.8727,31.8996,44500.0
2013-08-02 13:00:00,35.56,35.57,35.55,35.56,120500.0,31.8996,31.9085,31.8906,31.8996,120500.0
2013-08-02 13:05:00,35.55,35.56,35.53,35.53,9400.0,31.8906,31.8996,31.8727,31.8727,9400.0
2013-08-02 13:10:00,35.54,35.62,35.53,35.6,20900.0,31.8816,31.9534,31.8727,31.9354,20900.0
2013-08-02 13:15:00,35.6,35.69,35.6,35.68,16500.0,31.9354,32.0162,31.9354,32.0072,16500.0
2013-08-02 13:20:00,35.68,35.68,35.63,35.66,24700.0,32.0072,32.0072,31.9624,31.9893,24700.0
2013-08-02 13:25:00,35.65,35.69,35.64,35.68,26700.0,31.9803,32.0162,31.9713,32.0072,26700.0
2013-08-02 13:30:00,35.67,35.73,35.67,35.72,30800.0,31.9982,32.0521,31.9982,32.0431,30800.0
2013-08-02 13:35:00,35.71,35.75,35.71,35.73,57400.0,32.0341,32.07,32.0341,32.0521,57400.0
2013-08-02 13:40:00,35.72,35.74,35.65,35.65,35700.0,32.0431,32.061,31.9803,31.9803,35700.0
2013-08-02 13:45:00,35.65,35.66,35.59,35.59,12600.0,31.9803,31.9893,31.9265,31.9265,12600.0
2013-08-02 13:50:00,35.6,35.6,35.52,35.52,28200.0,31.9354,31.9354,31.8637,31.8637,28200.0
2013-08-02 13:55:00,35.52,35.53,35.49,35.52,55200.0,31.8637,31.8727,31.8368,31.8637,55200.0
2013-08-02 14:00:00,35.52,35.58,35.52,35.57,21500.0,31.8637,31.9175,31.8637,31.9085,21500.0
2013-08-02 14:05:00,35.56,35.69,35.56,35.69,27800.0,31.8996,32.0162,31.8996,32.0162,27800.0
2013-08-02 14:10:00,35.69,35.71,35.67,35.68,30500.0,32.0162,32.0341,31.9982,32.0072,30500.0
2013-08-02 14:15:00,35.69,35.69,35.55,35.59,33000.0,32.0162,32.0162,31.8906,31.9265,33000.0
2013-08-02 14:20:00,35.58,35.6,35.58,35.59,15900.0,31.9175,31.9354,31.9175,31.9265,15900.0
2013-08-02 14:25:00,35.6,35.61,35.52,35.52,51400.0,31.9354,31.9444,31.8637,31.8637,51400.0
2013-08-02 14:30:00,35.52,35.55,35.52,35.54,23900.0,31.8637,31.8906,31.8637,31.8816,23900.0
2013-08-02 14:35:00,35.54,35.56,35.52,35.56,22000.0,31.8816,31.8996,31.8637,31.8996,22000.0
2013-08-02 14:40:00,35.56,35.56,35.53,35.55,24400.0,31.8996,31.8996,31.8727,31.8906,24400.0
2013-08-02 14:45:00,35.55,35.55,35.54,35.54,15000.0,31.8906,31.8906,31.8816,31.8816,15000.0
2013-08-02 14:50:00,35.55,35.55,35.54,35.55,12600.0,31.8906,31.8906,31.8816,31.8906,12600.0
2013-08-02 14:55:00,35.55,35.59,35.54,35.59,16500.0,31.8906,31.9265,31.8816,31.9265,16500.0
2013-08-02 15:00:00,35.59,35.64,35.58,35.64,20200.0,31.9265,31.9713,31.9175,31.9713,20200.0
2013-08-02 15:05:00,35.64,35.67,35.56,35.59,33700.0,31.9713,31.9982,31.8996,31.9265,33700.0
2013-08-02 15:10:00,35.58,35.64,35.58,35.64,36900.0,31.9175,31.9713,31.9175,31.9713,36900.0
2013-08-02 15:15:00,35.64,35.66,35.61,35.66,20400.0,31.9713,31.9893,31.9444,31.9893,20400.0
2013-08-02 15:20:00,35.66,35.69,35.65,35.67,34800.0,31.9893,32.0162,31.9803,31.9982,34800.0
2013-08-02 15:25:00,35.68,35.68,35.67,35.68,20400.0,32.0072,32.0072,31.9982,32.0072,20400.0
2013-08-02 15:30:00,35.68,35.75,35.67,35.75,67300.0,32.0072,32.07,31.9982,32.07,67300.0
2013-08-02 15:35:00,35.75,35.81,35.74,35.8,54800.0,32.07,32.1238,32.061,32.1149,54800.0
2013-08-02 15:40:00,35.8,35.82,35.75,35.82,108200.0,32.1149,32.1328,32.07,32.1328,108200.0
2013-08-02 15:45:00,35.81,35.9,35.77,35.88,65900.0,32.1238,32.2046,32.0879,32.1866,65900.0
2013-08-02 15:50:00,35.88,35.93,35.87,35.91,97300.0,32.1866,32.2315,32.1777,32.2135,97300.0
2013-08-02 15:55:00,35.91,35.91,35.74,35.77,201800.0,32.2135,32.2135,32.061,32.0879,201800.0
2013-08-05 09:30:00,35.84,35.98,35.58,35.67,38200.0,32.1507,32.2763,31.9175,31.9982,38200.0
2013-08-05 09:35:00,35.67,35.71,35.65,35.66,23800.0,31.9982,32.0341,31.9803,31.9893,23800.0
2013-08-05 09:40:00,35.66,35.7,35.65,35.65,18100.0,31.9893,32.0252,31.9803,31.9803,18100.0
2013-08-05 09:45:00,35.61,35.69,35.47,35.61,47300.0,31.9444,32.0162,31.8188,31.9444,47300.0
2013-08-05 09:50:00,35.61,35.72,35.6,35.72,11100.0,31.9444,32.0431,31.9354,32.0431,11100.0
2013-08-05 09:55:00,35.72,35.77,35.72,35.72,17300.0,32.0431,32.0879,32.0431,32.0431,17300.0
2013-08-05 10:00:00,35.7,35.76,35.65,35.73,73500.0,32.0252,32.079,31.9803,32.0521,73500.0
2013-08-05 10:05:00,35.74,35.92,35.73,35.92,57900.0,32.061,32.2225,32.0521,32.2225,57900.0
2013-08-05 10:10:00,35.94,36.03,35.93,36.0,119400.0,32.2404,32.3212,32.2315,32.2943,119400.0
2013-08-05 10:15:00,36.0,36.07,35.99,36.04,31700.0,32.2943,32.3571,32.2853,32.3302,31700.0
2013-08-05 10:20:00,36.02,36.03,35.82,35.83,22500.0,32.3122,32.3212,32.1328,32.1418,22500.0
2013-08-05 10:25:00,35.83,35.91,35.82,35.91,8600.0,32.1418,32.2135,32.1328,32.2135,8600.0
2013-08-05 10:30:00,35.92,35.95,35.87,35.87,12400.0,32.2225,32.2494,32.1777,32.1777,12400.0
2013-08-05 10:35:00,35.87,35.87,35.76,35.84,51100.0,32.1777,32.1777,32.079,32.1507,51100.0
2013-08-05 10:40:00,35.85,35.98,35.84,35.98,38600.0,32.1597,32.2763,32.1507,32.2763,38600.0
2013-08-05 10:45:00,35.98,36.05,35.98,36.01,16600.0,32.2763,32.3391,32.2763,32.3032,16600.0
2013-08-05 10:50:00,36.02,36.03,36.01,36.02,7500.0,32.3122,32.3212,32.3032,32.3122,7500.0
2013-08-05 10:55:00,36.02,36.06,36.01,36.04,12000.0,32.3122,32.3481,32.3032,32.3302,12000.0
2013-08-05 11:00:00,36.05,36.16,36.04,36.16,24000.0,32.3391,32.4378,32.3302,32.4378,24000.0
2013-08-05 11:05:00,36.15,36.2,36.06,36.06,151800.0,32.4288,32.4737,32.3481,32.3481,151800.0
2013-08-05 11:10:00,36.08,36.23,36.08,36.23,22100.0,32.366,32.5006,32.366,32.5006,22100.0
2013-08-05 11:15:00,36.24,36.27,36.12,36.16,69600.0,32.5096,32.5365,32.4019,32.4378,69600.0
2013-08-05 11:20:00,36.16,36.19,36.14,36.18,12400.0,32.4378,32.4647,32.4199,32.4557,12400.0
2013-08-05 11:25:00,36.19,36.23,36.18,36.18,62600.0,32.4647,32.5006,32.4557,32.4557,62600.0
2013-08-05 11:30:00,36.17,36.21,36.14,36.2,29100.0,32.4468,32.4827,32.4199,32.4737,29100.0
2013-08-05 11:35:00,36.2,36.22,36.18,36.2,45700.0,32.4737,32.4916,32.4557,32.4737,45700.0
2013-08-05 11:40:00,36.19,36.22,36.19,36.22,12900.0,32.4647,32.4916,32.4647,32.4916,12900.0
2013-08-05 11:45:00,36.22,36.25,36.21,36.21,23400.0,32.4916,32.5185,32.4827,32.4827,23400.0
2013-08-05 11:50:00,36.21,36.21,36.04,36.04,11400.0,32.4827,32.4827,32.3302,32.3302,11400.0
2013-08-05 11:55:00,36.04,36.04,36.01,36.01,8100.0,32.3302,32.3302,32.3032,32.3032,8100.0
2013-08-05 12:00:00,36.0,36.01,35.97,35.99,7900.0,32.2943,32.3032,32.2674,32.2853,7900.0
2013-08-05 12:05:00,35.98,36.0,35.98,35.99,3500.0,32.2763,32.2943,32.2763,32.2853,3500.0
2013-08-05 12:10:00,35.99,36.01,35.94,35.94,34500.0,32.2853,32.3032,32.2404,32.2404,34500.0
2013-08-05 12:15:00,35.95,35.95,35.91,35.93,6300.0,32.2494,32.2494,32.2135,32.2315,6300.0
2013-08-05 12:20:00,35.92,35.99,35.92,35.99,8400.0,32.2225,32.2853,32.2225,32.2853,8400.0
2013-08-05 12:25:00,35.99,35.99,35.95,35.97,10100.0,32.2853,32.2853,32.2494,32.2674,10100.0
2013-08-05 12:30:00,35.97,36.0,35.97,35.99,13100.0,32.2674,32.2943,32.2674,32.2853,13100.0
2013-08-05 12:35:00,35.99,36.0,35.96,35.96,11000.0,32.2853,32.2943,32.2584,32.2584,11000.0
2013-08-05 12:40:00,35.96,35.99,35.96,35.97,6300.0,32.2584,32.2853,32.2584,32.2674,6300.0
2013-08-05 12:45:00,35.96,35.97,35.93,35.95,16500.0,32.2584,32.2674,32.2315,32.2494,16500.0
2013-08-05 12:50:00,35.95,35.95,35.94,35.95,8300.0,32.2494,32.2494,32.2404,32.2494,8300.0
2013-08-05 12:55:00,35.95,35.99,35.95,35.95,6200.0,32.2494,32.2853,32.2494,32.2494,6200.0
2013-08-05 13:00:00,35.97,36.04,35.95,36.03,40700.0,32.2674,32.3302,32.2494,32.3212,40700.0
2013-08-05 13:05:00,36.04,36.04,35.92,35.92,17300.0,32.3302,32.3302,32.2225,32.2225,17300.0
2013-08-05 13:10:00,35.92,35.93,35.8,35.81,37300.0,32.2225,32.2315,32.1149,32.1238,37300.0
2013-08-05 13:15:00,35.79,35.79,35.71,35.71,22300.0,32.1059,32.1059,32.0341,32.0341,22300.0
2013-08-05 13:20:00,35.7,35.72,35.7,35.7,9400.0,32.0252,32.0431,32.0252,32.0252,9400.0
2013-08-05 13:25:00,35.7,35.72,35.68,35.7,8700.0,32.0252,32.0431,32.0072,32.0252,8700.0
2013-08-05 13:30:00,35.71,35.78,35.7,35.78,6900.0,32.0341,32.0969,32.0252,32.0969,6900.0
2013-08-05 13:35:00,35.79,35.86,35.79,35.85,6600.0,32.1059,32.1687,32.1059,32.1597,6600.0
2013-08-05 13:40:00,35.85,35.92,35.85,35.86,27700.0,32.1597,32.2225,32.1597,32.1687,27700.0
2013-08-05 13:45:00,35.85,35.96,35.85,35.94,23400.0,32.1597,32.2584,32.1597,32.2404,23400.0
2013-08-05 13:50:00,35.94,36.01,35.94,35.99,7500.0,32.2404,32.3032,32.2404,32.2853,7500.0
2013-08-05 13:55:00,36.0,36.03,35.98,35.98,26900.0,32.2943,32.3212,32.2763,32.2763,26900.0
2013-08-05 14:00:00,35.97,35.97,35.85,35.87,17500.0,32.2674,32.2674,32.1597,32.1777,17500.0
2013-08-05 14:05:00,35.86,35.91,35.85,35.9,12200.0,32.1687,32.2135,32.1597,32.2046,12200.0
2013-08-05 14:10:00,35.89,35.91,35.88,35.88,14500.0,32.1956,32.2135,32.1866,32.1866,14500.0
2013-08-05 14:15:00,35.89,35.94,35.88,35.93,16600.0,32.1956,32.2404,32.1866,32.2315,16600.0
2013-08-05 14:20:00,35.92,35.93,35.91,35.92,4800.0,32.2225,32.2315,32.2135,32.2225,4800.0
2013-08-05 14:25:00,35.92,35.92,35.86,35.89,8200.0,32.2225,32.2225,32.1687,32.1956,8200.0
2013-08-05 14:30:00,35.88,35.89,35.85,35.85,5700.0,32.1866,32.1956,32.1597,32.1597,5700.0
2013-08-05 14:35:00,35.85,35.88,35.85,35.88,5500.0,32.1597,32.1866,32.1597,32.1866,5500.0
2013-08-05 14:40:00,35.88,35.88,35.85,35.85,6400.0,32.1866,32.1866,32.1597,32.1597,6400.0
2013-08-05 14:45:00,35.85,35.87,35.85,35.87,7800.0,32.1597,32.1777,32.1597,32.1777,7800.0
2013-08-05 14:50:00,35.86,35.94,35.85,35.92,24900.0,32.1687,32.2404,32.1597,32.2225,24900.0
2013-08-05 14:55:00,35.92,35.95,35.91,35.91,8000.0,32.2225,32.2494,32.2135,32.2135,8000.0
2013-08-05 15:00:00,35.9,35.95,35.89,35.94,21700.0,32.2046,32.2494,32.1956,32.2404,21700.0
2013-08-05 15:05:00,35.94,35.94,35.89,35.89,23000.0,32.2404,32.2404,32.1956,32.1956,23000.0
2013-08-05 15:10:00,35.89,35.89,35.87,35.88,5500.0,32.1956,32.1956,32.1777,32.1866,5500.0
2013-08-05 15:15:00,35.89,35.91,35.88,35.91,8500.0,32.1956,32.2135,32.1866,32.2135,8500.0
2013-08-05 15:20:00,35.9,35.9,35.87,35.88,11000.0,32.2046,32.2046,32.1777,32.1866,11000.0
2013-08-05 15:25:00,35.88,35.91,35.88,35.91,9100.0,32.1866,32.2135,32.1866,32.2135,9100.0
2013-08-05 15:30:00,35.9,35.95,35.9,35.93,13600.0,32.2046,32.2494,32.2046,32.2315,13600.0
2013-08-05 15:35:00,35.93,35.93,35.85,35.85,22100.0,32.2315,32.2315,32.1597,32.1597,22100.0
2013-08-05 15:40:00,35.85,35.89,35.85,35.88,31200.0,32.1597,32.1956,32.1597,32.1866,31200.0
2013-08-05 15:45:00,35.88,35.89,35.85,35.86,18700.0,32.1866,32.1956,32.1597,32.1687,18700.0
2013-08-05 15:50:00,35.85,35.88,35.77,35.79,47800.0,32.1597,32.1866,32.0879,32.1059,47800.0
2013-08-05 15:55:00,35.8,35.81,35.77,35.78,102100.0,32.1149,32.1238,32.0879,32.0969,102100.0
2013-08-06 09:30:00,35.85,35.85,35.56,35.7,22300.0,32.1597,32.1597,31.8996,32.0252,22300.0
2013-08-06 09:35:00,35.74,35.79,35.62,35.66,6900.0,32.061,32.1059,31.9534,31.9893,6900.0
2013-08-06 09:40:00,35.62,35.66,35.47,35.47,11100.0,31.9534,31.9893,31.8188,31.8188,11100.0
2013-08-06 09:45:00,35.47,35.51,35.47,35.5,8300.0,31.8188,31.8547,31.8188,31.8457,8300.0
2013-08-06 09:50:00,35.5,35.62,35.5,35.62,10000.0,31.8457,31.9534,31.8457,31.9534,10000.0
2013-08-06 09:55:00,35.61,35.65,35.6,35.64,11500.0,31.9444,31.9803,31.9354,31.9713,11500.0
2013-08-06 10:00:00,35.64,35.69,35.64,35.68,5700.0,31.9713,32.0162,31.9713,32.0072,5700.0
2013-08-06 10:05:00,35.72,35.77,35.7,35.73,21300.0,32.0431,32.0879,32.0252,32.0521,21300.0
2013-08-06 10:10:00,35.73,35.73,35.6,35.65,14000.0,32.0521,32.0521,31.9354,31.9803,14000.0
2013-08-06 10:15:00,35.63,35.66,35.63,35.66,2900.0,31.9624,31.9893,31.9624,31.9893,2900.0
2013-08-06 10:20:00,35.66,35.73,35.64,35.73,24100.0,31.9893,32.0521,31.9713,32.0521,24100.0
2013-08-06 10:25:00,35.73,35.74,35.64,35.64,13700.0,32.0521,32.061,31.9713,31.9713,13700.0
2013-08-06 10:30:00,35.64,35.64,35.55,35.55,20500.0,31.9713,31.9713,31.8906,31.8906,20500.0
2013-08-06 10:35:00,35.55,35.57,35.52,35.52,11900.0,31.8906,31.9085,31.8637,31.8637,11900.0
2013-08-06 10:40:00,35.51,35.51,35.41,35.48,7900.0,31.8547,31.8547,31.765,31.8278,7900.0
2013-08-06 10:45:00,35.47,35.48,35.46,35.47,5200.0,31.8188,31.8278,31.8099,31.8188,5200.0
2013-08-06 10:50:00,35.46,35.46,35.41,35.41,34000.0,31.8099,31.8099,31.765,31.765,34000.0
2013-08-06 10:55:00,35.41,35.41,35.31,35.31,26400.0,31.765,31.765,31.6753,31.6753,26400.0
2013-08-06 11:00:00,35.31,35.33,35.24,35.25,40300.0,31.6753,31.6932,31.6125,31.6215,40300.0
2013-08-06 11:05:00,35.26,35.27,35.25,35.26,8900.0,31.6304,31.6394,31.6215,31.6304,8900.0
2013-08-06 11:10:00,35.26,35.39,35.26,35.38,15700.0,31.6304,31.7471,31.6304,31.7381,15700.0
2013-08-06 11:15:00,35.4,35.4,35.29,35.29,14500.0,31.756,31.756,31.6574,31.6574,14500.0
2013-08-06 11:20:00,35.29,35.36,35.28,35.36,13300.0,31.6574,31.7202,31.6484,31.7202,13300.0
2013-08-06 11:25:00,35.36,35.46,35.36,35.45,10900.0,31.7202,31.8099,31.7202,31.8009,10900.0
2013-08-06 11:30:00,35.47,35.47,35.42,35.43,12800.0,31.8188,31.8188,31.774,31.7829,12800.0
2013-08-06 11:35:00,35.42,35.43,35.39,35.39,8400.0,31.774,31.7829,31.7471,31.7471,8400.0
2013-08-06 11:40:00,35.38,35.39,35.33,35.33,7100.0,31.7381,31.7471,31.6932,31.6932,7100.0
2013-08-06 11:45:00,35.35,35.38,35.35,35.36,7400.0,31.7112,31.7381,31.7112,31.7202,7400.0
2013-08-06 11:50:00,35.36,35.43,35.36,35.42,8900.0,31.7202,31.7829,31.7202,31.774,8900.0
2013-08-06 11:55:00,35.42,35.45,35.39,35.4,58400.0,31.774,31.8009,31.7471,31.756,58400.0
2013-08-06 12:00:00,35.41,35.42,35.39,35.41,22100.0,31.765,31.774,31.7471,31.765,22100.0
2013-08-06 12:05:00,35.41,35.45,35.4,35.45,14000.0,31.765,31.8009,31.756,31.8009,14000.0
2013-08-06 12:10:00,35.45,35.45,35.4,35.43,21100.0,31.8009,31.8009,31.756,31.7829,21100.0
2013-08-06 12:15:00,35.43,35.43,35.35,35.35,10600.0,31.7829,31.7829,31.7112,31.7112,10600.0
2013-08-06 12:20:00,35.36,35.38,35.34,35.34,8000.0,31.7202,31.7381,31.7022,31.7022,8000.0
2013-08-06 12:25:00,35.34,35.34,35.28,35.3,40300.0,31.7022,31.7022,31.6484,31.6663,40300.0
2013-08-06 12:30:00,35.3,35.32,35.29,35.31,118200.0,31.6663,31.6843,31.6574,31.6753,118200.0
2013-08-06 12:35:00,35.32,35.32,35.23,35.23,11200.0,31.6843,31.6843,31.6035,31.6035,11200.0
2013-08-06 12:40:00,35.23,35.29,35.23,35.29,20400.0,31.6035,31.6574,31.6035,31.6574,20400.0
2013-08-06 12:45:00,35.27,35.3,35.26,35.27,7000.0,31.6394,31.6663,31.6304,31.6394,7000.0
2013-08-06 12:50:00,35.28,35.28,35.24,35.27,5500.0,31.6484,31.6484,31.6125,31.6394,5500.0
2013-08-06 12:55:00,35.27,35.3,35.26,35.29,2000.0,31.6394,31.6663,31.6304,31.6574,2000.0
2013-08-06 13:00:00,35.3,35.31,35.26,35.26,107500.0,31.6663,31.6753,31.6304,31.6304,107500.0
2013-08-06 13:05:00,35.27,35.29,35.26,35.28,2600.0,31.6394,31.6574,31.6304,31.6484,2600.0
2013-08-06 13:10:00,35.3,35.3,35.29,35.3,1700.0,31.6663,31.6663,31.6574,31.6663,1700.0
2013-08-06 13:15:00,35.3,35.3,35.29,35.3,4700.0,31.6663,31.6663,31.6574,31.6663,4700.0
2013-08-06 13:20:00,35.3,35.35,35.27,35.28,48300.0,31.6663,31.7112,31.6394,31.6484,48300.0
2013-08-06 13:25:00,35.3,35.3,35.27,35.28,19800.0,31.6663,31.6663,31.6394,31.6484,19800.0
2013-08-06 13:30:00,35.28,35.28,35.27,35.28,6100.0,31.6484,31.6484,31.6394,31.6484,6100.0
2013-08-06 13:35:00,35.28,35.31,35.28,35.3,3600.0,31.6484,31.6753,31.6484,31.6663,3600.0
2013-08-06 13:40:00,35.29,35.29,35.23,35.27,45800.0,31.6574,31.6574,31.6035,31.6394,45800.0
2013-08-06 13:45:00,35.27,35.27,35.24,35.25,33800.0,31.6394,31.6394,31.6125,31.6215,33800.0
2013-08-06 13:50:00,35.25,35.26,35.24,35.25,12400.0,31.6215,31.6304,31.6125,31.6215,12400.0
2013-08-06 13:55:00,35.25,35.29,35.25,35.25,12300.0,31.6215,31.6574,31.6215,31.6215,12300.0
2013-08-06 14:00:00,35.25,35.26,35.23,35.25,26400.0,31.6215,31.6304,31.6035,31.6215,26400.0
2013-08-06 14:05:00,35.25,35.25,35.21,35.21,10500.0,31.6215,31.6215,31.5856,31.5856,10500.0
2013-08-06 14:10:00,35.21,35.23,35.13,35.13,13000.0,31.5856,31.6035,31.5138,31.5138,13000.0
2013-08-06 14:15:00,35.12,35.12,35.1,35.12,6500.0,31.5049,31.5049,31.4869,31.5049,6500.0
2013-08-06 14:20:00,35.12,35.13,35.11,35.13,12800.0,31.5049,31.5138,31.4959,31.5138,12800.0
2013-08-06 14:25:00,35.13,35.2,35.13,35.19,9600.0,31.5138,31.5766,31.5138,31.5676,9600.0
2013-08-06 14:30:00,35.19,35.2,35.18,35.18,8900.0,31.5676,31.5766,31.5587,31.5587,8900.0
2013-08-06 14:35:00,35.19,35.19,35.15,35.16,11900.0,31.5676,31.5676,31.5318,31.5407,11900.0
2013-08-06 14:40:00,35.16,35.21,35.16,35.21,48900.0,31.5407,31.5856,31.5407,31.5856,48900.0
2013-08-06 14:45:00,35.21,35.21,35.19,35.19,9200.0,31.5856,31.5856,31.5676,31.5676,9200.0
2013-08-06 14:50:00,35.2,35.2,35.18,35.18,9800.0,31.5766,31.5766,31.5587,31.5587,9800.0
2013-08-06 14:55:00,35.18,35.25,35.18,35.25,5200.0,31.5587,31.6215,31.5587,31.6215,5200.0
2013-08-06 15:00:00,35.25,35.25,35.24,35.25,3400.0,31.6215,31.6215,31.6125,31.6215,3400.0
2013-08-06 15:05:00,35.25,35.26,35.24,35.25,36400.0,31.6215,31.6304,31.6125,31.6215,36400.0
2013-08-06 15:10:00,35.25,35.26,35.21,35.22,28100.0,31.6215,31.6304,31.5856,31.5946,28100.0
2013-08-06 15:15:00,35.22,35.25,35.2,35.2,19200.0,31.5946,31.6215,31.5766,31.5766,19200.0
2013-08-06 15:20:00,35.2,35.21,35.16,35.19,15700.0,31.5766,31.5856,31.5407,31.5676,15700.0
2013-08-06 15:25:00,35.21,35.25,35.21,35.25,5900.0,31.5856,31.6215,31.5856,31.6215,5900.0
2013-08-06 15:30:00,35.25,35.25,35.19,35.19,15400.0,31.6215,31.6215,31.5676,31.5676,15400.0
2013-08-06 15:35:00,35.18,35.19,35.13,35.18,13900.0,31.5587,31.5676,31.5138,31.5587,13900.0
2013-08-06 15:40:00,35.18,35.24,35.18,35.24,14200.0,31.5587,31.6125,31.5587,31.6125,14200.0
2013-08-06 15:45:00,35.24,35.24,35.14,35.14,23700.0,31.6125,31.6125,31.5228,31.5228,23700.0
2013-08-06 15:50:00,35.14,35.16,35.1,35.12,28800.0,31.5228,31.5407,31.4869,31.5049,28800.0
2013-08-06 15:55:00,35.11,35.16,35.08,35.16,73300.0,31.4959,31.5407,31.469,31.5407,73300.0
2013-08-07 09:30:00,34.85,34.95,34.55,34.91,75600.0,31.2626,31.3524,30.9935,31.3165,75600.0
2013-08-07 09:35:00,34.91,35.08,34.9,35.08,10500.0,31.3165,31.469,31.3075,31.469,10500.0
2013-08-07 09:40:00,35.04,35.07,35.0,35.04,27400.0,31.4331,31.46,31.3972,31.4331,27400.0
2013-08-07 09:45:00,35.02,35.11,35.02,35.07,20700.0,31.4151,31.4959,31.4151,31.46,20700.0
2013-08-07 09:50:00,35.09,35.1,35.02,35.02,25400.0,31.4779,31.4869,31.4151,31.4151,25400.0
2013-08-07 09:55:00,35.02,35.02,34.91,34.94,54900.0,31.4151,31.4151,31.3165,31.3434,54900.0
2013-08-07 10:00:00,34.96,34.97,34.89,34.94,15800.0,31.3613,31.3703,31.2985,31.3434,15800.0
2013-08-07 10:05:00,34.94,34.95,34.9,34.94,35100.0,31.3434,31.3524,31.3075,31.3434,35100.0
2013-08-07 10:10:00,34.95,34.96,34.88,34.89,24200.0,31.3524,31.3613,31.2896,31.2985,24200.0
2013-08-07 10:15:00,34.89,34.91,34.88,34.9,30400.0,31.2985,31.3165,31.2896,31.3075,30400.0
2013-08-07 10:20:00,34.9,34.9,34.82,34.84,10700.0,31.3075,31.3075,31.2357,31.2537,10700.0
2013-08-07 10:25:00,34.85,34.85,34.75,34.8,31100.0,31.2626,31.2626,31.1729,31.2178,31100.0
2013-08-07 10:30:00,34.8,34.8,34.75,34.79,18800.0,31.2178,31.2178,31.1729,31.2088,18800.0
2013-08-07 10:35:00,34.79,34.8,34.78,34.79,13100.0,31.2088,31.2178,31.1999,31.2088,13100.0
2013-08-07 10:40:00,34.79,34.84,34.76,34.77,118500.0,31.2088,31.2537,31.1819,31.1909,118500.0
2013-08-07 10:45:00,34.77,34.77,34.75,34.76,25300.0,31.1909,31.1909,31.1729,31.1819,25300.0
2013-08-07 10:50:00,34.77,34.77,34.71,34.74,62300.0,31.1909,31.1909,31.1371,31.164,62300.0
2013-08-07 10:55:00,34.75,34.95,34.75,34.94,57200.0,31.1729,31.3524,31.1729,31.3434,57200.0
2013-08-07 11:00:00,34.95,34.95,34.91,34.91,12100.0,31.3524,31.3524,31.3165,31.3165,12100.0
2013-08-07 11:05:00,34.91,34.95,34.89,34.94,24100.0,31.3165,31.3524,31.2985,31.3434,24100.0
2013-08-07 11:10:00,34.94,34.96,34.93,34.93,25500.0,31.3434,31.3613,31.3344,31.3344,25500.0
2013-08-07 11:15:00,34.93,34.93,34.8,34.8,12700.0,31.3344,31.3344,31.2178,31.2178,12700.0
2013-08-07 11:20:00,34.8,34.85,34.8,34.84,11000.0,31.2178,31.2626,31.2178,31.2537,11000.0
2013-08-07 11:25:00,34.84,34.85,34.79,34.79,2300.0,31.2537,31.2626,31.2088,31.2088,2300.0
2013-08-07 11:30:00,34.79,34.8,34.74,34.76,13700.0,31.2088,31.2178,31.164,31.1819,13700.0
2013-08-07 11:35:00,34.77,34.82,34.76,34.8,10000.0,31.1909,31.2357,31.1819,31.2178,10000.0
2013-08-07 11:40:00,34.8,34.8,34.77,34.78,9500.0,31.2178,31.2178,31.1909,31.1999,9500.0
2013-08-07 11:45:00,34.78,34.81,34.77,34.78,9300.0,31.1999,31.2268,31.1909,31.1999,9300.0
2013-08-07 11:50:00,34.78,34.79,34.77,34.79,4400.0,31.1999,31.2088,31.1909,31.2088,4400.0
2013-08-07 11:55:00,34.77,34.81,34.77,34.8,7200.0,31.1909,31.2268,31.1909,31.2178,7200.0
2013-08-07 12:00:00,34.81,34.82,34.8,34.8,10400.0,31.2268,31.2357,31.2178,31.2178,10400.0
2013-08-07 12:05:00,34.82,34.84,34.81,34.83,6500.0,31.2357,31.2537,31.2268,31.2447,6500.0
2013-08-07 12:10:00,34.83,34.93,34.81,34.93,14200.0,31.2447,31.3344,31.2268,31.3344,14200.0
2013-08-07 12:15:00,34.93,34.94,34.92,34.92,7500.0,31.3344,31.3434,31.3254,31.3254,7500.0
2013-08-07 12:20:00,34.93,34.94,34.93,34.94,6500.0,31.3344,31.3434,31.3344,31.3434,6500.0
2013-08-07 12:25:00,34.94,34.94,34.92,34.93,6400.0,31.3434,31.3434,31.3254,31.3344,6400.0
2013-08-07 12:30:00,34.93,34.94,34.92,34.94,9300.0,31.3344,31.3434,31.3254,31.3434,9300.0
2013-08-07 12:35:00,34.94,34.94,34.93,34.94,10900.0,31.3434,31.3434,31.3344,31.3434,10900.0
2013-08-07 12:40:00,34.94,34.94,34.93,34.93,5700.0,31.3434,31.3434,31.3344,31.3344,5700.0
2013-08-07 12:45:00,34.93,34.94,34.92,34.93,3600.0,31.3344,31.3434,31.3254,31.3344,3600.0
2013-08-07 12:50:00,34.92,34.93,34.91,34.91,5200.0,31.3254,31.3344,31.3165,31.3165,5200.0
2013-08-07 12:55:00,34.9,34.91,34.87,34.88,4500.0,31.3075,31.3165,31.2806,31.2896,4500.0
2013-08-07 13:00:00,34.87,34.88,34.86,34.86,13300.0,31.2806,31.2896,31.2716,31.2716,13300.0
2013-08-07 13:05:00,34.87,34.9,34.86,34.9,8700.0,31.2806,31.3075,31.2716,31.3075,8700.0
2013-08-07 13:10:00,34.91,34.96,34.91,34.96,19900.0,31.3165,31.3613,31.3165,31.3613,19900.0
2013-08-07 13:15:00,34.97,35.0,34.97,34.99,55600.0,31.3703,31.3972,31.3703,31.3882,55600.0
2013-08-07 13:20:00,35.0,35.0,34.96,34.96,10400.0,31.3972,31.3972,31.3613,31.3613,10400.0
2013-08-07 13:25:00,34.95,34.99,34.95,34.98,8500.0,31.3524,31.3882,31.3524,31.3793,8500.0
2013-08-07 13:30:00,34.98,35.0,34.98,35.0,22200.0,31.3793,31.3972,31.3793,31.3972,22200.0
2013-08-07 13:35:00,35.0,35.01,35.0,35.01,22300.0,31.3972,31.4062,31.3972,31.4062,22300.0
2013-08-07 13:40:00,35.0,35.01,34.98,34.98,9700.0,31.3972,31.4062,31.3793,31.3793,9700.0
2013-08-07 13:45:00,34.98,34.99,34.98,34.98,6200.0,31.3793,31.3882,31.3793,31.3793,6200.0
2013-08-07 13:50:00,34.98,35.01,34.97,35.01,8800.0,31.3793,31.4062,31.3703,31.4062,8800.0
2013-08-07 13:55:00,35.0,35.0,34.99,34.99,7000.0,31.3972,31.3972,31.3882,31.3882,7000.0
2013-08-07 14:00:00,34.99,35.01,34.98,35.01,17500.0,31.3882,31.4062,31.3793,31.4062,17500.0
2013-08-07 14:05:00,35.01,35.02,35.0,35.02,10700.0,31.4062,31.4151,31.3972,31.4151,10700.0
2013-08-07 14:10:00,35.02,35.02,35.0,35.01,46200.0,31.4151,31.4151,31.3972,31.4062,46200.0
2013-08-07 14:15:00,35.0,35.02,35.0,35.02,14100.0,31.3972,31.4151,31.3972,31.4151,14100.0
2013-08-07 14:20:00,35.0,35.01,35.0,35.01,14200.0,31.3972,31.4062,31.3972,31.4062,14200.0
2013-08-07 14:25:00,35.02,35.02,35.01,35.01,12500.0,31.4151,31.4151,31.4062,31.4062,12500.0
2013-08-07 14:30:00,35.01,35.02,35.0,35.01,16200.0,31.4062,31.4151,31.3972,31.4062,16200.0
2013-08-07 14:35:00,35.01,35.03,35.0,35.03,17600.0,31.4062,31.4241,31.3972,31.4241,17600.0
2013-08-07 14:40:00,35.03,35.05,35.02,35.02,15900.0,31.4241,31.4421,31.4151,31.4151,15900.0
2013-08-07 14:45:00,35.02,35.05,35.02,35.05,10800.0,31.4151,31.4421,31.4151,31.4421,10800.0
2013-08-07 14:50:00,35.05,35.11,35.04,35.11,20000.0,31.4421,31.4959,31.4331,31.4959,20000.0
2013-08-07 14:55:00,35.11,35.15,35.1,35.15,20300.0,31.4959,31.5318,31.4869,31.5318,20300.0
2013-08-07 15:00:00,35.14,35.15,35.14,35.14,5400.0,31.5228,31.5318,31.5228,31.5228,5400.0
2013-08-07 15:05:00,35.14,35.15,35.11,35.12,34400.0,31.5228,31.5318,31.4959,31.5049,34400.0
2013-08-07 15:10:00,35.11,35.13,35.1,35.11,32000.0,31.4959,31.5138,31.4869,31.4959,32000.0
2013-08-07 15:15:00,35.11,35.14,35.11,35.14,16700.0,31.4959,31.5228,31.4959,31.5228,16700.0
2013-08-07 15:20:00,35.14,35.16,35.12,35.15,47600.0,31.5228,31.5407,31.5049,31.5318,47600.0
2013-08-07 15:25:00,35.15,35.16,35.13,35.16,36200.0,31.5318,31.5407,31.5138,31.5407,36200.0
2013-08-07 15:30:00,35.16,35.16,35.13,35.13,84400.0,31.5407,31.5407,31.5138,31.5138,84400.0
2013-08-07 15:35:00,35.13,35.15,35.13,35.15,29400.0,31.5138,31.5318,31.5138,31.5318,29400.0
2013-08-07 15:40:00,35.15,35.2,35.15,35.2,37800.0,31.5318,31.5766,31.5318,31.5766,37800.0
2013-08-07 15:45:00,35.2,35.21,35.19,35.2,90100.0,31.5766,31.5856,31.5676,31.5766,90100.0
2013-08-07 15:50:00,35.2,35.21,35.2,35.21,22300.0,31.5766,31.5856,31.5766,31.5856,22300.0
2013-08-07 15:55:00,35.2,35.29,35.2,35.28,163000.0,31.5766,31.6574,31.5766,31.6484,163000.0
2013-08-08 09:30:00,35.51,36.0,35.34,35.96,30500.0,31.8547,32.2943,31.7022,32.2584,30500.0
2013-08-08 09:35:00,35.94,35.99,35.72,35.81,115500.0,32.2404,32.2853,32.0431,32.1238,115500.0
2013-08-08 09:40:00,35.82,35.89,35.76,35.88,15000.0,32.1328,32.1956,32.079,32.1866,15000.0
2013-08-08 09:45:00,35.88,35.9,35.83,35.84,16300.0,32.1866,32.2046,32.1418,32.1507,16300.0
2013-08-08 09:50:00,35.85,35.92,35.85,35.89,81800.0,32.1597,32.2225,32.1597,32.1956,81800.0
2013-08-08 09:55:00,35.9,35.9,35.64,35.66,26100.0,32.2046,32.2046,31.9713,31.9893,26100.0
2013-08-08 10:00:00,35.65,35.69,35.58,35.62,61900.0,31.9803,32.0162,31.9175,31.9534,61900.0
2013-08-08 10:05:00,35.64,35.66,35.6,35.65,11800.0,31.9713,31.9893,31.9354,31.9803,11800.0
2013-08-08 10:10:00,35.65,35.67,35.54,35.55,199100.0,31.9803,31.9982,31.8816,31.8906,199100.0
2013-08-08 10:15:00,35.53,35.53,35.45,35.47,16100.0,31.8727,31.8727,31.8009,31.8188,16100.0
2013-08-08 10:20:00,35.44,35.44,35.33,35.33,2300.0,31.7919,31.7919,31.6932,31.6932,2300.0
2013-08-08 10:25:00,35.34,35.46,35.34,35.46,24000.0,31.7022,31.8099,31.7022,31.8099,24000.0
2013-08-08 10:30:00,35.46,35.58,35.4,35.58,70800.0,31.8099,31.9175,31.756,31.9175,70800.0
2013-08-08 10:35:00,35.57,35.57,35.5,35.55,73200.0,31.9085,31.9085,31.8457,31.8906,73200.0
2013-08-08 10:40:00,35.55,35.68,35.55,35.58,240800.0,31.8906,32.0072,31.8906,31.9175,240800.0
2013-08-08 10:45:00,35.64,35.73,35.6,35.7,104000.0,31.9713,32.0521,31.9354,32.0252,104000.0
2013-08-08 10:50:00,35.7,35.78,35.57,35.57,82600.0,32.0252,32.0969,31.9085,31.9085,82600.0
2013-08-08 10:55:00,35.57,35.58,35.47,35.5,177000.0,31.9085,31.9175,31.8188,31.8457,177000.0
2013-08-08 11:00:00,35.5,35.55,35.48,35.51,20000.0,31.8457,31.8906,31.8278,31.8547,20000.0
2013-08-08 11:05:00,35.51,35.56,35.44,35.52,36300.0,31.8547,31.8996,31.7919,31.8637,36300.0
2013-08-08 11:10:00,35.53,35.6,35.48,35.49,27800.0,31.8727,31.9354,31.8278,31.8368,27800.0
2013-08-08 11:15:00,35.51,35.53,35.5,35.51,8600.0,31.8547,31.8727,31.8457,31.8547,8600.0
2013-08-08 11:20:00,35.51,35.59,35.49,35.5,45800.0,31.8547,31.9265,31.8368,31.8457,45800.0
2013-08-08 11:25:00,35.5,35.56,35.5,35.5,41400.0,31.8457,31.8996,31.8457,31.8457,41400.0
2013-08-08 11:30:00,35.51,35.57,35.51,35.57,1700.0,31.8547,31.9085,31.8547,31.9085,1700.0
2013-08-08 11:35:00,35.57,35.67,35.57,35.63,33800.0,31.9085,31.9982,31.9085,31.9624,33800.0
2013-08-08 11:40:00,35.6,35.62,35.59,35.59,10100.0,31.9354,31.9534,31.9265,31.9265,10100.0
2013-08-08 11:45:00,35.59,35.75,35.58,35.72,60700.0,31.9265,32.07,31.9175,32.0431,60700.0
2013-08-08 11:50:00,35.72,35.75,35.69,35.7,19500.0,32.0431,32.07,32.0162,32.0252,19500.0
2013-08-08 11:55:00,35.68,35.74,35.68,35.72,27900.0,32.0072,32.061,32.0072,32.0431,27900.0
2013-08-08 12:00:00,35.72,35.83,35.72,35.82,30700.0,32.0431,32.1418,32.0431,32.1328,30700.0
2013-08-08 12:05:00,35.82,35.85,35.78,35.78,10800.0,32.1328,32.1597,32.0969,32.0969,10800.0
2013-08-08 12:10:00,35.8,35.8,35.75,35.8,9900.0,32.1149,32.1149,32.07,32.1149,9900.0
2013-08-08 12:15:00,35.8,35.89,35.79,35.89,21400.0,32.1149,32.1956,32.1059,32.1956,21400.0
2013-08-08 12:20:00,35.86,35.9,35.82,35.84,8600.0,32.1687,32.2046,32.1328,32.1507,8600.0
2013-08-08 12:25:00,35.82,35.85,35.81,35.81,9800.0,32.1328,32.1597,32.1238,32.1238,9800.0
2013-08-08 12:30:00,35.83,35.9,35.83,35.88,24800.0,32.1418,32.2046,32.1418,32.1866,24800.0
2013-08-08 12:35:00,35.89,35.94,35.89,35.89,44800.0,32.1956,32.2404,32.1956,32.1956,44800.0
2013-08-08 12:40:00,35.9,35.9,35.82,35.82,17600.0,32.2046,32.2046,32.1328,32.1328,17600.0
2013-08-08 12:45:00,35.82,35.82,35.71,35.73,23200.0,32.1328,32.1328,32.0341,32.0521,23200.0
2013-08-08 12:50:00,35.73,35.74,35.7,35.72,7100.0,32.0521,32.061,32.0252,32.0431,7100.0
2013-08-08 12:55:00,35.7,35.72,35.69,35.72,4600.0,32.0252,32.0431,32.0162,32.0431,4600.0
2013-08-08 13:00:00,35.73,35.78,35.72,35.78,24900.0,32.0521,32.0969,32.0431,32.0969,24900.0
2013-08-08 13:05:00,35.8,35.85,35.8,35.84,29900.0,32.1149,32.1597,32.1149,32.1507,29900.0
2013-08-08 13:10:00,35.83,35.84,35.8,35.83,12600.0,32.1418,32.1507,32.1149,32.1418,12600.0
2013-08-08 13:15:00,35.83,35.86,35.82,35.86,17600.0,32.1418,32.1687,32.1328,32.1687,17600.0
2013-08-08 13:20:00,35.85,35.88,35.78,35.78,51900.0,32.1597,32.1866,32.0969,32.0969,51900.0
2013-08-08 13:25:00,35.77,35.77,35.7,35.71,5500.0,32.0879,32.0879,32.0252,32.0341,5500.0
2013-08-08 13:30:00,35.69,35.74,35.69,35.74,10400.0,32.0162,32.061,32.0162,32.061,10400.0
2013-08-08 13:35:00,35.74,35.83,35.74,35.81,11800.0,32.061,32.1418,32.061,32.1238,11800.0
2013-08-08 13:40:00,35.79,35.82,35.73,35.75,46900.0,32.1059,32.1328,32.0521,32.07,46900.0
2013-08-08 13:45:00,35.75,35.81,35.74,35.8,11300.0,32.07,32.1238,32.061,32.1149,11300.0
2013-08-08 13:50:00,35.8,35.82,35.76,35.79,53000.0,32.1149,32.1328,32.079,32.1059,53000.0
2013-08-08 13:55:00,35.8,35.84,35.77,35.81,100000.0,32.1149,32.1507,32.0879,32.1238,100000.0
2013-08-08 14:00:00,35.82,35.85,35.79,35.82,32600.0,32.1328,32.1597,32.1059,32.1328,32600.0
2013-08-08 14:05:00,35.82,35.94,35.82,35.92,19900.0,32.1328,32.2404,32.1328,32.2225,19900.0
2013-08-08 14:10:00,35.92,35.92,35.83,35.87,16600.0,32.2225,32.2225,32.1418,32.1777,16600.0
2013-08-08 14:15:00,35.86,35.87,35.85,35.86,10900.0,32.1687,32.1777,32.1597,32.1687,10900.0
2013-08-08 14:20:00,35.86,35.89,35.85,35.87,22600.0,32.1687,32.1956,32.1597,32.1777,22600.0
2013-08-08 14:25:00,35.88,35.91,35.87,35.9,11800.0,32.1866,32.2135,32.1777,32.2046,11800.0
2013-08-08 14:30:00,35.9,35.92,35.85,35.91,25600.0,32.2046,32.2225,32.1597,32.2135,25600.0
2013-08-08 14:35:00,35.91,35.92,35.86,35.91,25100.0,32.2135,32.2225,32.1687,32.2135,25100.0
2013-08-08 14:40:00,35.91,35.96,35.88,35.94,22400.0,32.2135,32.2584,32.1866,32.2404,22400.0
2013-08-08 14:45:00,35.93,35.95,35.89,35.9,20500.0,32.2315,32.2494,32.1956,32.2046,20500.0
2013-08-08 14:50:00,35.9,35.94,35.87,35.88,39800.0,32.2046,32.2404,32.1777,32.1866,39800.0
2013-08-08 14:55:00,35.88,35.88,35.78,35.78,23300.0,32.1866,32.1866,32.0969,32.0969,23300.0
2013-08-08 15:00:00,35.78,35.8,35.78,35.8,6300.0,32.0969,32.1149,32.0969,32.1149,6300.0
2013-08-08 15:05:00,35.8,35.82,35.74,35.79,20000.0,32.1149,32.1328,32.061,32.1059,20000.0
2013-08-08 15:10:00,35.77,35.79,35.72,35.76,27100.0,32.0879,32.1059,32.0431,32.079,27100.0
2013-08-08 15:15:00,35.76,35.78,35.75,35.77,13000.0,32.079,32.0969,32.07,32.0879,13000.0
2013-08-08 15:20:00,35.76,35.78,35.71,35.74,23100.0,32.079,32.0969,32.0341,32.061,23100.0
2013-08-08 15:25:00,35.74,35.74,35.66,35.66,33300.0,32.061,32.061,31.9893,31.9893,33300.0
2013-08-08 15:30:00,35.66,35.69,35.65,35.66,32000.0,31.9893,32.0162,31.9803,31.9893,32000.0
2013-08-08 15:35:00,35.66,35.67,35.63,35.65,11000.0,31.9893,31.9982,31.9624,31.9803,11000.0
2013-08-08 15:40:00,35.65,35.7,35.63,35.69,12100.0,31.9803,32.0252,31.9624,32.0162,12100.0
2013-08-08 15:45:00,35.69,35.73,35.68,35.7,42100.0,32.0162,32.0521,32.0072,32.0252,42100.0
2013-08-08 15:50:00,35.69,35.7,35.63,35.64,50600.0,32.0162,32.0252,31.9624,31.9713,50600.0
2013-08-08 15:55:00,35.64,35.66,35.57,35.58,161100.0,31.9713,31.9893,31.9085,31.9175,161100.0
2013-08-09 09:30:00,35.7,35.93,35.62,35.66,22900.0,32.0252,32.2315,31.9534,31.9893,22900.0
2013-08-09 09:35:00,35.74,35.9,35.74,35.85,21300.0,32.061,32.2046,32.061,32.1597,21300.0
2013-08-09 09:40:00,35.85,35.87,35.72,35.73,20900.0,32.1597,32.1777,32.0431,32.0521,20900.0
2013-08-09 09:45:00,35.72,35.75,35.68,35.7,36700.0,32.0431,32.07,32.0072,32.0252,36700.0
2013-08-09 09:50:00,35.7,35.82,35.68,35.79,23100.0,32.0252,32.1328,32.0072,32.1059,23100.0
2013-08-09 09:55:00,35.81,35.81,35.66,35.66,19900.0,32.1238,32.1238,31.9893,31.9893,19900.0
2013-08-09 10:00:00,35.65,35.73,35.63,35.63,12800.0,31.9803,32.0521,31.9624,31.9624,12800.0
2013-08-09 10:05:00,35.63,35.63,35.52,35.54,15800.0,31.9624,31.9624,31.8637,31.8816,15800.0
2013-08-09 10:10:00,35.55,35.61,35.53,35.58,11700.0,31.8906,31.9444,31.8727,31.9175,11700.0
2013-08-09 10:15:00,35.6,35.6,35.51,35.58,65500.0,31.9354,31.9354,31.8547,31.9175,65500.0
2013-08-09 10:20:00,35.58,35.58,35.51,35.55,57000.0,31.9175,31.9175,31.8547,31.8906,57000.0
2013-08-09 10:25:00,35.56,35.6,35.51,35.6,31500.0,31.8996,31.9354,31.8547,31.9354,31500.0
2013-08-09 10:30:00,35.59,35.67,35.58,35.66,16900.0,31.9265,31.9982,31.9175,31.9893,16900.0
2013-08-09 10:35:00,35.66,35.75,35.61,35.74,56600.0,31.9893,32.07,31.9444,32.061,56600.0
2013-08-09 10:40:00,35.74,35.76,35.71,35.76,19800.0,32.061,32.079,32.0341,32.079,19800.0
2013-08-09 10:45:00,35.77,35.78,35.76,35.78,15600.0,32.0879,32.0969,32.079,32.0969,15600.0
2013-08-09 10:50:00,35.78,35.79,35.74,35.74,29900.0,32.0969,32.1059,32.061,32.061,29900.0
2013-08-09 10:55:00,35.72,35.81,35.72,35.81,28400.0,32.0431,32.1238,32.0431,32.1238,28400.0
2013-08-09 11:00:00,35.78,35.79,35.56,35.56,10000.0,32.0969,32.1059,31.8996,31.8996,10000.0
2013-08-09 11:05:00,35.56,35.56,35.48,35.48,8600.0,31.8996,31.8996,31.8278,31.8278,8600.0
2013-08-09 11:10:00,35.5,35.6,35.5,35.59,27400.0,31.8457,31.9354,31.8457,31.9265,27400.0
2013-08-09 11:15:00,35.59,35.63,35.55,35.63,34600.0,31.9265,31.9624,31.8906,31.9624,34600.0
2013-08-09 11:20:00,35.62,35.63,35.53,35.57,49100.0,31.9534,31.9624,31.8727,31.9085,49100.0
2013-08-09 11:25:00,35.57,35.58,35.44,35.44,24200.0,31.9085,31.9175,31.7919,31.7919,24200.0
2013-08-09 11:30:00,35.43,35.43,35.36,35.39,12500.0,31.7829,31.7829,31.7202,31.7471,12500.0
2013-08-09 11:35:00,35.42,35.46,35.42,35.44,3300.0,31.774,31.8099,31.774,31.7919,3300.0
2013-08-09 11:40:00,35.44,35.45,35.39,35.41,12100.0,31.7919,31.8009,31.7471,31.765,12100.0
2013-08-09 11:45:00,35.41,35.41,35.35,35.37,9400.0,31.765,31.765,31.7112,31.7291,9400.0
2013-08-09 11:50:00,35.37,35.46,35.37,35.42,12900.0,31.7291,31.8099,31.7291,31.774,12900.0
2013-08-09 11:55:00,35.43,35.44,35.4,35.43,5200.0,31.7829,31.7919,31.756,31.7829,5200.0
2013-08-09 12:00:00,35.42,35.51,35.41,35.5,16000.0,31.774,31.8547,31.765,31.8457,16000.0
2013-08-09 12:05:00,35.49,35.51,35.47,35.49,13700.0,31.8368,31.8547,31.8188,31.8368,13700.0
2013-08-09 12:10:00,35.49,35.58,35.49,35.53,7900.0,31.8368,31.9175,31.8368,31.8727,7900.0
2013-08-09 12:15:00,35.54,35.58,35.5,35.52,15200.0,31.8816,31.9175,31.8457,31.8637,15200.0
2013-08-09 12:20:00,35.51,35.56,35.48,35.5,10100.0,31.8547,31.8996,31.8278,31.8457,10100.0
2013-08-09 12:25:00,35.49,35.52,35.46,35.5,26200.0,31.8368,31.8637,31.8099,31.8457,26200.0
2013-08-09 12:30:00,35.51,35.56,35.48,35.56,39800.0,31.8547,31.8996,31.8278,31.8996,39800.0
2013-08-09 12:35:00,35.55,35.63,35.52,35.59,24000.0,31.8906,31.9624,31.8637,31.9265,24000.0
2013-08-09 12:40:00,35.59,35.64,35.58,35.62,12400.0,31.9265,31.9713,31.9175,31.9534,12400.0
2013-08-09 12:45:00,35.59,35.59,35.52,35.56,8800.0,31.9265,31.9265,31.8637,31.8996,8800.0
2013-08-09 12:50:00,35.55,35.55,35.52,35.52,2500.0,31.8906,31.8906,31.8637,31.8637,2500.0
2013-08-09 12:55:00,35.49,35.5,35.48,35.48,2400.0,31.8368,31.8457,31.8278,31.8278,2400.0
2013-08-09 13:00:00,35.49,35.5,35.43,35.45,4000.0,31.8368,31.8457,31.7829,31.8009,4000.0
2013-08-09 13:05:00,35.43,35.45,35.41,35.44,7600.0,31.7829,31.8009,31.765,31.7919,7600.0
2013-08-09 13:10:00,35.45,35.47,35.42,35.42,11100.0,31.8009,31.8188,31.774,31.774,11100.0
2013-08-09 13:15:00,35.42,35.42,35.39,35.42,6400.0,31.774,31.774,31.7471,31.774,6400.0
2013-08-09 13:20:00,35.43,35.44,35.43,35.43,3100.0,31.7829,31.7919,31.7829,31.7829,3100.0
2013-08-09 13:25:00,35.43,35.44,35.4,35.4,8900.0,31.7829,31.7919,31.756,31.756,8900.0
2013-08-09 13:30:00,35.39,35.42,35.37,35.38,8600.0,31.7471,31.774,31.7291,31.7381,8600.0
2013-08-09 13:35:00,35.39,35.41,35.37,35.39,14200.0,31.7471,31.765,31.7291,31.7471,14200.0
2013-08-09 13:40:00,35.38,35.38,35.35,35.35,10200.0,31.7381,31.7381,31.7112,31.7112,10200.0
2013-08-09 13:45:00,35.35,35.36,35.27,35.3,12800.0,31.7112,31.7202,31.6394,31.6663,12800.0
2013-08-09 13:50:00,35.33,35.37,35.31,35.34,14800.0,31.6932,31.7291,31.6753,31.7022,14800.0
2013-08-09 13:55:00,35.34,35.37,35.3,35.32,18600.0,31.7022,31.7291,31.6663,31.6843,18600.0
2013-08-09 14:00:00,35.32,35.38,35.32,35.35,24700.0,31.6843,31.7381,31.6843,31.7112,24700.0
2013-08-09 14:05:00,35.35,35.35,35.31,35.33,7700.0,31.7112,31.7112,31.6753,31.6932,7700.0
2013-08-09 14:10:00,35.34,35.38,35.34,35.38,31200.0,31.7022,31.7381,31.7022,31.7381,31200.0
2013-08-09 14:15:00,35.37,35.4,35.35,35.4,15400.0,31.7291,31.756,31.7112,31.756,15400.0
2013-08-09 14:20:00,35.4,35.43,35.39,35.43,9100.0,31.756,31.7829,31.7471,31.7829,9100.0
2013-08-09 14:25:00,35.43,35.43,35.31,35.32,27300.0,31.7829,31.7829,31.6753,31.6843,27300.0
2013-08-09 14:30:00,35.31,35.35,35.28,35.29,17500.0,31.6753,31.7112,31.6484,31.6574,17500.0
2013-08-09 14:35:00,35.3,35.31,35.21,35.21,21000.0,31.6663,31.6753,31.5856,31.5856,21000.0
2013-08-09 14:40:00,35.21,35.37,35.2,35.37,17700.0,31.5856,31.7291,31.5766,31.7291,17700.0
2013-08-09 14:45:00,35.37,35.39,35.32,35.37,30400.0,31.7291,31.7471,31.6843,31.7291,30400.0
2013-08-09 14:50:00,35.37,35.4,35.31,35.38,34000.0,31.7291,31.756,31.6753,31.7381,34000.0
2013-08-09 14:55:00,35.38,35.38,35.3,35.31,34800.0,31.7381,31.7381,31.6663,31.6753,34800.0
2013-08-09 15:00:00,35.35,35.36,35.29,35.3,14600.0,31.7112,31.7202,31.6574,31.6663,14600.0
2013-08-09 15:05:00,35.3,35.32,35.27,35.3,17800.0,31.6663,31.6843,31.6394,31.6663,17800.0
2013-08-09 15:10:00,35.3,35.33,35.24,35.33,29100.0,31.6663,31.6932,31.6125,31.6932,29100.0
2013-08-09 15:15:00,35.34,35.36,35.29,35.34,23900.0,31.7022,31.7202,31.6574,31.7022,23900.0
2013-08-09 15:20:00,35.35,35.42,35.35,35.38,22700.0,31.7112,31.774,31.7112,31.7381,22700.0
2013-08-09 15:25:00,35.38,35.39,35.3,35.3,22100.0,31.7381,31.7471,31.6663,31.6663,22100.0
2013-08-09 15:30:00,35.32,35.33,35.24,35.25,22500.0,31.6843,31.6932,31.6125,31.6215,22500.0
2013-08-09 15:35:00,35.25,35.25,35.16,35.19,31500.0,31.6215,31.6215,31.5407,31.5676,31500.0
2013-08-09 15:40:00,35.19,35.26,35.19,35.22,33300.0,31.5676,31.6304,31.5676,31.5946,33300.0
2013-08-09 15:45:00,35.23,35.25,35.18,35.2,51600.0,31.6035,31.6215,31.5587,31.5766,51600.0
2013-08-09 15:50:00,35.2,35.2,35.12,35.12,58700.0,31.5766,31.5766,31.5049,31.5049,58700.0
2013-08-09 15:55:00,35.13,35.21,35.13,35.19,203700.0,31.5138,31.5856,31.5138,31.5676,203700.0
2013-08-12 09:30:00,35.34,35.7,35.0,35.13,19000.0,31.7022,32.0252,31.3972,31.5138,19000.0
2013-08-12 09:35:00,35.14,35.49,35.14,35.49,17800.0,31.5228,31.8368,31.5228,31.8368,17800.0
2013-08-12 09:40:00,35.49,35.51,35.43,35.49,6900.0,31.8368,31.8547,31.7829,31.8368,6900.0
2013-08-12 09:45:00,35.5,35.58,35.45,35.45,10200.0,31.8457,31.9175,31.8009,31.8009,10200.0
2013-08-12 09:50:00,35.47,35.54,35.45,35.52,8900.0,31.8188,31.8816,31.8009,31.8637,8900.0
2013-08-12 09:55:00,35.52,35.52,35.45,35.45,11600.0,31.8637,31.8637,31.8009,31.8009,11600.0
2013-08-12 10:00:00,35.45,35.49,35.36,35.36,12200.0,31.8009,31.8368,31.7202,31.7202,12200.0
2013-08-12 10:05:00,35.38,35.45,35.36,35.44,11700.0,31.7381,31.8009,31.7202,31.7919,11700.0
2013-08-12 10:10:00,35.44,35.48,35.43,35.45,17300.0,31.7919,31.8278,31.7829,31.8009,17300.0
2013-08-12 10:15:00,35.45,35.47,35.38,35.38,11500.0,31.8009,31.8188,31.7381,31.7381,11500.0
2013-08-12 10:20:00,35.39,35.39,35.35,35.39,7100.0,31.7471,31.7471,31.7112,31.7471,7100.0
2013-08-12 10:25:00,35.39,35.48,35.39,35.48,20300.0,31.7471,31.8278,31.7471,31.8278,20300.0
2013-08-12 10:30:00,35.49,35.54,35.48,35.54,10800.0,31.8368,31.8816,31.8278,31.8816,10800.0
2013-08-12 10:35:00,35.54,35.67,35.54,35.66,14100.0,31.8816,31.9982,31.8816,31.9893,14100.0
2013-08-12 10:40:00,35.65,35.65,35.57,35.62,7100.0,31.9803,31.9803,31.9085,31.9534,7100.0
2013-08-12 10:45:00,35.62,35.63,35.54,35.55,6700.0,31.9534,31.9624,31.8816,31.8906,6700.0
2013-08-12 10:50:00,35.55,35.59,35.46,35.46,8100.0,31.8906,31.9265,31.8099,31.8099,8100.0
2013-08-12 10:55:00,35.46,35.62,35.45,35.61,5800.0,31.8099,31.9534,31.8009,31.9444,5800.0
2013-08-12 11:00:00,35.61,35.63,35.53,35.53,5800.0,31.9444,31.9624,31.8727,31.8727,5800.0
2013-08-12 11:05:00,35.54,35.55,35.45,35.45,13400.0,31.8816,31.8906,31.8009,31.8009,13400.0
2013-08-12 11:10:00,35.46,35.46,35.4,35.4,7900.0,31.8099,31.8099,31.756,31.756,7900.0
2013-08-12 11:15:00,35.41,35.6,35.41,35.59,14800.0,31.765,31.9354,31.765,31.9265,14800.0
2013-08-12 11:20:00,35.62,35.62,35.52,35.52,24700.0,31.9534,31.9534,31.8637,31.8637,24700.0
2013-08-12 11:25:00,35.52,35.58,35.49,35.5,13200.0,31.8637,31.9175,31.8368,31.8457,13200.0
2013-08-12 11:30:00,35.49,35.57,35.49,35.55,19100.0,31.8368,31.9085,31.8368,31.8906,19100.0
2013-08-12 11:35:00,35.56,35.63,35.53,35.63,22500.0,31.8996,31.9624,31.8727,31.9624,22500.0
2013-08-12 11:40:00,35.63,35.73,35.63,35.67,38900.0,31.9624,32.0521,31.9624,31.9982,38900.0
2013-08-12 11:45:00,35.67,35.71,35.66,35.71,14100.0,31.9982,32.0341,31.9893,32.0341,14100.0
2013-08-12 11:50:00,35.7,35.76,35.7,35.74,6800.0,32.0252,32.079,32.0252,32.061,6800.0
2013-08-12 11:55:00,35.75,35.76,35.69,35.69,8200.0,32.07,32.079,32.0162,32.0162,8200.0
2013-08-12 12:00:00,35.69,35.73,35.65,35.69,22300.0,32.0162,32.0521,31.9803,32.0162,22300.0
2013-08-12 12:05:00,35.69,35.76,35.67,35.76,10200.0,32.0162,32.079,31.9982,32.079,10200.0
2013-08-12 12:10:00,35.75,35.75,35.63,35.64,18300.0,32.07,32.07,31.9624,31.9713,18300.0
2013-08-12 12:15:00,35.64,35.66,35.52,35.56,33600.0,31.9713,31.9893,31.8637,31.8996,33600.0
2013-08-12 12:20:00,35.57,35.63,35.52,35.54,13900.0,31.9085,31.9624,31.8637,31.8816,13900.0
2013-08-12 12:25:00,35.55,35.57,35.52,35.57,99500.0,31.8906,31.9085,31.8637,31.9085,99500.0
2013-08-12 12:30:00,35.56,35.59,35.53,35.59,7500.0,31.8996,31.9265,31.8727,31.9265,7500.0
2013-08-12 12:35:00,35.6,35.69,35.58,35.58,18600.0,31.9354,32.0162,31.9175,31.9175,18600.0
2013-08-12 12:40:00,35.58,35.65,35.57,35.63,31100.0,31.9175,31.9803,31.9085,31.9624,31100.0
2013-08-12 12:45:00,35.64,35.67,35.59,35.67,42700.0,31.9713,31.9982,31.9265,31.9982,42700.0
2013-08-12 12:50:00,35.66,35.73,35.66,35.69,11100.0,31.9893,32.0521,31.9893,32.0162,11100.0
2013-08-12 12:55:00,35.7,35.78,35.69,35.78,9700.0,32.0252,32.0969,32.0162,32.0969,9700.0
2013-08-12 13:00:00,35.79,35.81,35.76,35.76,9400.0,32.1059,32.1238,32.079,32.079,9400.0
2013-08-12 13:05:00,35.76,35.87,35.76,35.86,17000.0,32.079,32.1777,32.079,32.1687,17000.0
2013-08-12 13:10:00,35.87,35.87,35.82,35.82,13700.0,32.1777,32.1777,32.1328,32.1328,13700.0
2013-08-12 13:15:00,35.81,35.89,35.79,35.87,12800.0,32.1238,32.1956,32.1059,32.1777,12800.0
2013-08-12 13:20:00,35.88,35.88,35.84,35.88,4300.0,32.1866,32.1866,32.1507,32.1866,4300.0
2013-08-12 13:25:00,35.89,35.89,35.84,35.85,17900.0,32.1956,32.1956,32.1507,32.1597,17900.0
2013-08-12 13:30:00,35.84,35.85,35.78,35.81,10200.0,32.1507,32.1597,32.0969,32.1238,10200.0
2013-08-12 13:35:00,35.8,35.81,35.7,35.71,31300.0,32.1149,32.1238,32.0252,32.0341,31300.0
2013-08-12 13:40:00,35.7,35.74,35.7,35.72,5100.0,32.0252,32.061,32.0252,32.0431,5100.0
2013-08-12 13:45:00,35.73,35.73,35.69,35.71,18200.0,32.0521,32.0521,32.0162,32.0341,18200.0
2013-08-12 13:50:00,35.71,35.75,35.69,35.72,16900.0,32.0341,32.07,32.0162,32.0431,16900.0
2013-08-12 13:55:00,35.71,35.75,35.7,35.72,22700.0,32.0341,32.07,32.0252,32.0431,22700.0
2013-08-12 14:00:00,35.73,35.76,35.7,35.73,27500.0,32.0521,32.079,32.0252,32.0521,27500.0
2013-08-12 14:05:00,35.73,35.75,35.73,35.75,4800.0,32.0521,32.07,32.0521,32.07,4800.0
2013-08-12 14:10:00,35.75,35.75,35.74,35.75,6400.0,32.07,32.07,32.061,32.07,6400.0
2013-08-12 14:15:00,35.75,35.75,35.69,35.74,33800.0,32.07,32.07,32.0162,32.061,33800.0
2013-08-12 14:20:00,35.74,35.75,35.73,35.75,11000.0,32.061,32.07,32.0521,32.07,11000.0
2013-08-12 14:25:00,35.75,35.75,35.72,35.75,16900.0,32.07,32.07,32.0431,32.07,16900.0
2013-08-12 14:30:00,35.74,35.75,35.72,35.73,17300.0,32.061,32.07,32.0431,32.0521,17300.0
2013-08-12 14:35:00,35.75,35.75,35.74,35.74,2000.0,32.07,32.07,32.061,32.061,2000.0
2013-08-12 14:40:00,35.74,35.75,35.73,35.74,13000.0,32.061,32.07,32.0521,32.061,13000.0
2013-08-12 14:45:00,35.75,35.75,35.75,35.75,35900.0,32.07,32.07,32.07,32.07,35900.0
2013-08-12 14:50:00,35.74,35.8,35.74,35.76,37000.0,32.061,32.1149,32.061,32.079,37000.0
2013-08-12 14:55:00,35.76,35.77,35.73,35.76,8000.0,32.079,32.0879,32.0521,32.079,8000.0
2013-08-12 15:00:00,35.76,35.76,35.73,35.75,14300.0,32.079,32.079,32.0521,32.07,14300.0
2013-08-12 15:05:00,35.76,35.76,35.74,35.76,19000.0,32.079,32.079,32.061,32.079,19000.0
2013-08-12 15:10:00,35.75,35.81,35.75,35.8,27400.0,32.07,32.1238,32.07,32.1149,27400.0
2013-08-12 15:15:00,35.81,35.84,35.8,35.83,23000.0,32.1238,32.1507,32.1149,32.1418,23000.0
2013-08-12 15:20:00,35.83,35.84,35.79,35.79,21800.0,32.1418,32.1507,32.1059,32.1059,21800.0
2013-08-12 15:25:00,35.79,35.8,35.75,35.76,28800.0,32.1059,32.1149,32.07,32.079,28800.0
2013-08-12 15:30:00,35.77,35.77,35.75,35.76,18300.0,32.0879,32.0879,32.07,32.079,18300.0
2013-08-12 15:35:00,35.77,35.8,35.76,35.78,18700.0,32.0879,32.1149,32.079,32.0969,18700.0
2013-08-12 15:40:00,35.79,35.92,35.79,35.9,109900.0,32.1059,32.2225,32.1059,32.2046,109900.0
2013-08-12 15:45:00,35.9,35.9,35.87,35.88,46100.0,32.2046,32.2046,32.1777,32.1866,46100.0
2013-08-12 15:50:00,35.88,35.88,35.82,35.83,33000.0,32.1866,32.1866,32.1328,32.1418,33000.0
2013-08-12 15:55:00,35.83,35.94,35.83,35.93,122000.0,32.1418,32.2404,32.1418,32.2315,122000.0
2013-08-13 09:30:00,36.0,36.21,36.0,36.13,16100.0,32.2943,32.4827,32.2943,32.4109,16100.0
2013-08-13 09:35:00,36.13,36.15,36.1,36.1,1900.0,32.4109,32.4288,32.384,32.384,1900.0
2013-08-13 09:40:00,36.12,36.12,35.87,35.89,17100.0,32.4019,32.4019,32.1777,32.1956,17100.0
2013-08-13 09:45:00,35.9,35.9,35.76,35.81,20100.0,32.2046,32.2046,32.079,32.1238,20100.0
2013-08-13 09:50:00,35.81,35.94,35.8,35.94,12000.0,32.1238,32.2404,32.1149,32.2404,12000.0
2013-08-13 09:55:00,35.93,35.93,35.7,35.72,18000.0,32.2315,32.2315,32.0252,32.0431,18000.0
2013-08-13 10:00:00,35.72,35.8,35.61,35.66,19900.0,32.0431,32.1149,31.9444,31.9893,19900.0
2013-08-13 10:05:00,35.63,35.73,35.59,35.65,23000.0,31.9624,32.0521,31.9265,31.9803,23000.0
2013-08-13 10:10:00,35.65,35.67,35.58,35.6,19400.0,31.9803,31.9982,31.9175,31.9354,19400.0
2013-08-13 10:15:00,35.6,35.63,35.51,35.55,16100.0,31.9354,31.9624,31.8547,31.8906,16100.0
2013-08-13 10:20:00,35.54,35.57,35.47,35.49,12600.0,31.8816,31.9085,31.8188,31.8368,12600.0
2013-08-13 10:25:00,35.48,35.62,35.48,35.56,15000.0,31.8278,31.9534,31.8278,31.8996,15000.0
2013-08-13 10:30:00,35.57,35.64,35.53,35.59,33000.0,31.9085,31.9713,31.8727,31.9265,33000.0
2013-08-13 10:35:00,35.6,35.8,35.59,35.8,19900.0,31.9354,32.1149,31.9265,32.1149,19900.0
2013-08-13 10:40:00,35.81,35.87,35.78,35.86,22700.0,32.1238,32.1777,32.0969,32.1687,22700.0
2013-08-13 10:45:00,35.86,35.93,35.86,35.9,26000.0,32.1687,32.2315,32.1687,32.2046,26000.0
2013-08-13 10:50:00,35.91,35.91,35.8,35.8,29900.0,32.2135,32.2135,32.1149,32.1149,29900.0
2013-08-13 10:55:00,35.8,35.85,35.79,35.83,16700.0,32.1149,32.1597,32.1059,32.1418,16700.0
2013-08-13 11:00:00,35.83,35.97,35.82,35.96,28700.0,32.1418,32.2674,32.1328,32.2584,28700.0
2013-08-13 11:05:00,35.97,36.0,35.94,36.0,52800.0,32.2674,32.2943,32.2404,32.2943,52800.0
2013-08-13 11:10:00,36.0,36.09,35.98,36.07,58600.0,32.2943,32.375,32.2763,32.3571,58600.0
2013-08-13 11:15:00,36.06,36.09,36.01,36.05,62900.0,32.3481,32.375,32.3032,32.3391,62900.0
2013-08-13 11:20:00,36.05,36.09,35.91,35.92,35500.0,32.3391,32.375,32.2135,32.2225,35500.0
2013-08-13 11:25:00,35.92,35.92,35.81,35.81,5900.0,32.2225,32.2225,32.1238,32.1238,5900.0
2013-08-13 11:30:00,35.83,35.93,35.83,35.9,11900.0,32.1418,32.2315,32.1418,32.2046,11900.0
2013-08-13 11:35:00,35.91,35.92,35.9,35.9,21900.0,32.2135,32.2225,32.2046,32.2046,21900.0
2013-08-13 11:40:00,35.89,35.91,35.86,35.91,12400.0,32.1956,32.2135,32.1687,32.2135,12400.0
2013-08-13 11:45:00,35.93,35.98,35.93,35.98,14600.0,32.2315,32.2763,32.2315,32.2763,14600.0
2013-08-13 11:50:00,35.96,36.0,35.95,35.95,35700.0,32.2584,32.2943,32.2494,32.2494,35700.0
2013-08-13 11:55:00,35.96,35.97,35.94,35.95,12200.0,32.2584,32.2674,32.2404,32.2494,12200.0
2013-08-13 12:00:00,35.95,35.95,35.92,35.93,16600.0,32.2494,32.2494,32.2225,32.2315,16600.0
2013-08-13 12:05:00,35.92,35.95,35.91,35.95,21700.0,32.2225,32.2494,32.2135,32.2494,21700.0
2013-08-13 12:10:00,35.96,35.98,35.89,35.89,16900.0,32.2584,32.2763,32.1956,32.1956,16900.0
2013-08-13 12:15:00,35.88,35.88,35.84,35.87,9900.0,32.1866,32.1866,32.1507,32.1777,9900.0
2013-08-13 12:20:00,35.87,35.87,35.82,35.83,8100.0,32.1777,32.1777,32.1328,32.1418,8100.0
2013-08-13 12:25:00,35.84,35.87,35.82,35.83,14400.0,32.1507,32.1777,32.1328,32.1418,14400.0
2013-08-13 12:30:00,35.83,35.88,35.8,35.87,38700.0,32.1418,32.1866,32.1149,32.1777,38700.0
2013-08-13 12:35:00,35.88,35.89,35.84,35.84,10800.0,32.1866,32.1956,32.1507,32.1507,10800.0
2013-08-13 12:40:00,35.85,35.86,35.84,35.84,1700.0,32.1597,32.1687,32.1507,32.1507,1700.0
2013-08-13 12:45:00,35.85,35.95,35.84,35.95,4300.0,32.1597,32.2494,32.1507,32.2494,4300.0
2013-08-13 12:50:00,35.95,35.97,35.95,35.97,3500.0,32.2494,32.2674,32.2494,32.2674,3500.0
2013-08-13 12:55:00,35.97,35.97,35.87,35.87,9700.0,32.2674,32.2674,32.1777,32.1777,9700.0
2013-08-13 13:00:00,35.89,35.92,35.88,35.91,6500.0,32.1956,32.2225,32.1866,32.2135,6500.0
2013-08-13 13:05:00,35.9,35.9,35.83,35.83,5900.0,32.2046,32.2046,32.1418,32.1418,5900.0
2013-08-13 13:10:00,35.83,35.89,35.8,35.89,5300.0,32.1418,32.1956,32.1149,32.1956,5300.0
2013-08-13 13:15:00,35.89,35.97,35.88,35.95,25800.0,32.1956,32.2674,32.1866,32.2494,25800.0
2013-08-13 13:20:00,35.95,35.99,35.95,35.96,4000.0,32.2494,32.2853,32.2494,32.2584,4000.0
2013-08-13 13:25:00,35.95,35.99,35.94,35.99,6700.0,32.2494,32.2853,32.2404,32.2853,6700.0
2013-08-13 13:30:00,35.97,35.98,35.91,35.94,11600.0,32.2674,32.2763,32.2135,32.2404,11600.0
2013-08-13 13:35:00,35.94,35.94,35.9,35.91,5100.0,32.2404,32.2404,32.2046,32.2135,5100.0
2013-08-13 13:40:00,35.91,35.91,35.88,35.88,4000.0,32.2135,32.2135,32.1866,32.1866,4000.0
2013-08-13 13:45:00,35.88,35.92,35.86,35.91,8300.0,32.1866,32.2225,32.1687,32.2135,8300.0
2013-08-13 13:50:00,35.92,36.0,35.91,36.0,22700.0,32.2225,32.2943,32.2135,32.2943,22700.0
2013-08-13 13:55:00,36.0,36.05,36.0,36.04,15200.0,32.2943,32.3391,32.2943,32.3302,15200.0
2013-08-13 14:00:00,36.04,36.08,36.04,36.07,22800.0,32.3302,32.366,32.3302,32.3571,22800.0
2013-08-13 14:05:00,36.06,36.1,36.06,36.09,13700.0,32.3481,32.384,32.3481,32.375,13700.0
2013-08-13 14:10:00,36.09,36.09,36.08,36.09,12300.0,32.375,32.375,32.366,32.375,12300.0
2013-08-13 14:15:00,36.09,36.11,36.07,36.08,28800.0,32.375,32.3929,32.3571,32.366,28800.0
2013-08-13 14:20:00,36.07,36.08,36.05,36.07,30200.0,32.3571,32.366,32.3391,32.3571,30200.0
2013-08-13 14:25:00,36.05,36.05,36.0,36.02,6800.0,32.3391,32.3391,32.2943,32.3122,6800.0
2013-08-13 14:30:00,36.02,36.03,36.0,36.01,7800.0,32.3122,32.3212,32.2943,32.3032,7800.0
2013-08-13 14:35:00,36.01,36.01,35.91,35.93,19300.0,32.3032,32.3032,32.2135,32.2315,19300.0
2013-08-13 14:40:00,35.92,35.92,35.86,35.88,9900.0,32.2225,32.2225,32.1687,32.1866,9900.0
2013-08-13 14:45:00,35.9,35.91,35.86,35.87,13700.0,32.2046,32.2135,32.1687,32.1777,13700.0
2013-08-13 14:50:00,35.88,35.91,35.87,35.89,12200.0,32.1866,32.2135,32.1777,32.1956,12200.0
2013-08-13 14:55:00,35.89,35.92,35.89,35.9,11400.0,32.1956,32.2225,32.1956,32.2046,11400.0
2013-08-13 15:00:00,35.9,35.92,35.89,35.91,6300.0,32.2046,32.2225,32.1956,32.2135,6300.0
2013-08-13 15:05:00,35.9,35.91,35.87,35.89,9300.0,32.2046,32.2135,32.1777,32.1956,9300.0
2013-08-13 15:10:00,35.88,35.92,35.85,35.91,18000.0,32.1866,32.2225,32.1597,32.2135,18000.0
2013-08-13 15:15:00,35.91,35.91,35.84,35.87,11700.0,32.2135,32.2135,32.1507,32.1777,11700.0
2013-08-13 15:20:00,35.88,35.91,35.84,35.91,11900.0,32.1866,32.2135,32.1507,32.2135,11900.0
2013-08-13 15:25:00,35.91,35.91,35.87,35.89,13100.0,32.2135,32.2135,32.1777,32.1956,13100.0
2013-08-13 15:30:00,35.9,35.92,35.87,35.92,18800.0,32.2046,32.2225,32.1777,32.2225,18800.0
2013-08-13 15:35:00,35.92,35.93,35.9,35.92,27500.0,32.2225,32.2315,32.2046,32.2225,27500.0
2013-08-13 15:40:00,35.91,35.91,35.88,35.88,38000.0,32.2135,32.2135,32.1866,32.1866,38000.0
2013-08-13 15:45:00,35.87,35.87,35.77,35.77,36600.0,32.1777,32.1777,32.0879,32.0879,36600.0
2013-08-13 15:50:00,35.77,35.82,35.77,35.8,44500.0,32.0879,32.1328,32.0879,32.1149,44500.0
2013-08-13 15:55:00,35.81,35.83,35.78,35.81,114300.0,32.1238,32.1418,32.0969,32.1238,114300.0
2013-08-14 09:30:00,35.72,35.89,35.68,35.78,13600.0,32.0431,32.1956,32.0072,32.0969,13600.0
2013-08-14 09:35:00,35.77,35.82,35.69,35.69,14000.0,32.0879,32.1328,32.0162,32.0162,14000.0
2013-08-14 09:40:00,35.69,35.73,35.63,35.7,13700.0,32.0162,32.0521,31.9624,32.0252,13700.0
2013-08-14 09:45:00,35.69,35.7,35.6,35.66,18800.0,32.0162,32.0252,31.9354,31.9893,18800.0
2013-08-14 09:50:00,35.67,35.68,35.51,35.63,21000.0,31.9982,32.0072,31.8547,31.9624,21000.0
2013-08-14 09:55:00,35.62,35.64,35.5,35.64,25100.0,31.9534,31.9713,31.8457,31.9713,25100.0
2013-08-14 10:00:00,35.66,35.82,35.64,35.74,9400.0,31.9893,32.1328,31.9713,32.061,9400.0
2013-08-14 10:05:00,35.76,35.76,35.61,35.62,7800.0,32.079,32.079,31.9444,31.9534,7800.0
2013-08-14 10:10:00,35.64,35.71,35.63,35.68,26600.0,31.9713,32.0341,31.9624,32.0072,26600.0
2013-08-14 10:15:00,35.68,35.74,35.67,35.74,7800.0,32.0072,32.061,31.9982,32.061,7800.0
2013-08-14 10:20:00,35.76,35.79,35.69,35.79,13400.0,32.079,32.1059,32.0162,32.1059,13400.0
2013-08-14 10:25:00,35.79,35.8,35.72,35.72,4000.0,32.1059,32.1149,32.0431,32.0431,4000.0
2013-08-14 10:30:00,35.74,35.88,35.74,35.88,11800.0,32.061,32.1866,32.061,32.1866,11800.0
2013-08-14 10:35:00,35.88,35.93,35.87,35.91,20100.0,32.1866,32.2315,32.1777,32.2135,20100.0
2013-08-14 10:40:00,35.89,35.93,35.85,35.93,14500.0,32.1956,32.2315,32.1597,32.2315,14500.0
2013-08-14 10:45:00,35.93,35.93,35.79,35.86,41700.0,32.2315,32.2315,32.1059,32.1687,41700.0
2013-08-14 10:50:00,35.86,35.96,35.83,35.94,56100.0,32.1687,32.2584,32.1418,32.2404,56100.0
2013-08-14 10:55:00,35.94,36.02,35.9,36.0,45700.0,32.2404,32.3122,32.2046,32.2943,45700.0
2013-08-14 11:00:00,35.99,36.05,35.99,36.05,19500.0,32.2853,32.3391,32.2853,32.3391,19500.0
2013-08-14 11:05:00,36.05,36.11,36.04,36.09,22900.0,32.3391,32.3929,32.3302,32.375,22900.0
2013-08-14 11:10:00,36.09,36.11,36.05,36.1,17900.0,32.375,32.3929,32.3391,32.384,17900.0
2013-08-14 11:15:00,36.08,36.11,36.07,36.09,10300.0,32.366,32.3929,32.3571,32.375,10300.0
2013-08-14 11:20:00,36.09,36.1,36.04,36.05,21500.0,32.375,32.384,32.3302,32.3391,21500.0
2013-08-14 11:25:00,36.04,36.07,36.04,36.05,11300.0,32.3302,32.3571,32.3302,32.3391,11300.0
2013-08-14 11:30:00,36.07,36.11,36.07,36.1,30700.0,32.3571,32.3929,32.3571,32.384,30700.0
2013-08-14 11:35:00,36.09,36.12,36.08,36.09,31900.0,32.375,32.4019,32.366,32.375,31900.0
2013-08-14 11:40:00,36.09,36.17,36.07,36.15,11700.0,32.375,32.4468,32.3571,32.4288,11700.0
2013-08-14 11:45:00,36.15,36.23,36.13,36.23,33900.0,32.4288,32.5006,32.4109,32.5006,33900.0
2013-08-14 11:50:00,36.23,36.25,36.19,36.22,23700.0,32.5006,32.5185,32.4647,32.4916,23700.0
2013-08-14 11:55:00,36.23,36.23,36.13,36.14,10200.0,32.5006,32.5006,32.4109,32.4199,10200.0
2013-08-14 12:00:00,36.11,36.2,36.11,36.2,29000.0,32.3929,32.4737,32.3929,32.4737,29000.0
2013-08-14 12:05:00,36.19,36.24,36.16,36.19,25500.0,32.4647,32.5096,32.4378,32.4647,25500.0
2013-08-14 12:10:00,36.21,36.24,36.18,36.23,12800.0,32.4827,32.5096,32.4557,32.5006,12800.0
2013-08-14 12:15:00,36.24,36.27,36.22,36.22,6600.0,32.5096,32.5365,32.4916,32.4916,6600.0
2013-08-14 12:20:00,36.23,36.28,36.23,36.25,14600.0,32.5006,32.5454,32.5006,32.5185,14600.0
2013-08-14 12:25:00,36.25,36.34,36.25,36.34,15100.0,32.5185,32.5993,32.5185,32.5993,15100.0
2013-08-14 12:30:00,36.33,36.34,36.31,36.32,8800.0,32.5903,32.5993,32.5724,32.5813,8800.0
2013-08-14 12:35:00,36.34,36.44,36.33,36.44,35000.0,32.5993,32.689,32.5903,32.689,35000.0
2013-08-14 12:40:00,36.44,36.45,36.39,36.39,3800.0,32.689,32.6979,32.6441,32.6441,3800.0
2013-08-14 12:45:00,36.39,36.46,36.38,36.45,17000.0,32.6441,32.7069,32.6352,32.6979,17000.0
2013-08-14 12:50:00,36.46,36.47,36.4,36.46,35000.0,32.7069,32.7159,32.6531,32.7069,35000.0
2013-08-14 12:55:00,36.47,36.47,36.4,36.42,23200.0,32.7159,32.7159,32.6531,32.671,23200.0
2013-08-14 13:00:00,36.42,36.47,36.41,36.46,26200.0,32.671,32.7159,32.6621,32.7069,26200.0
2013-08-14 13:05:00,36.46,36.49,36.44,36.44,3600.0,32.7069,32.7338,32.689,32.689,3600.0
2013-08-14 13:10:00,36.44,36.45,36.4,36.42,16700.0,32.689,32.6979,32.6531,32.671,16700.0
2013-08-14 13:15:00,36.42,36.58,36.42,36.57,78000.0,32.671,32.8146,32.671,32.8056,78000.0
2013-08-14 13:20:00,36.58,36.61,36.52,36.61,20000.0,32.8146,32.8415,32.7607,32.8415,20000.0
2013-08-14 13:25:00,36.59,36.59,36.5,36.54,16700.0,32.8235,32.8235,32.7428,32.7787,16700.0
2013-08-14 13:30:00,36.55,36.55,36.46,36.53,72200.0,32.7877,32.7877,32.7069,32.7697,72200.0
2013-08-14 13:35:00,36.53,36.57,36.49,36.5,77500.0,32.7697,32.8056,32.7338,32.7428,77500.0
2013-08-14 13:40:00,36.49,36.51,36.38,36.4,66000.0,32.7338,32.7518,32.6352,32.6531,66000.0
2013-08-14 13:45:00,36.38,36.38,36.3,36.3,6100.0,32.6352,32.6352,32.5634,32.5634,6100.0
2013-08-14 13:50:00,36.3,36.32,36.29,36.31,6000.0,32.5634,32.5813,32.5544,32.5724,6000.0
2013-08-14 13:55:00,36.31,36.35,36.28,36.32,11800.0,32.5724,32.6082,32.5454,32.5813,11800.0
2013-08-14 14:00:00,36.32,36.36,36.28,36.29,6700.0,32.5813,32.6172,32.5454,32.5544,6700.0
2013-08-14 14:05:00,36.29,36.31,36.24,36.31,12400.0,32.5544,32.5724,32.5096,32.5724,12400.0
2013-08-14 14:10:00,36.3,36.3,36.18,36.18,9700.0,32.5634,32.5634,32.4557,32.4557,9700.0
2013-08-14 14:15:00,36.19,36.22,36.18,36.2,6400.0,32.4647,32.4916,32.4557,32.4737,6400.0
2013-08-14 14:20:00,36.2,36.2,36.19,36.2,7200.0,32.4737,32.4737,32.4647,32.4737,7200.0
2013-08-14 14:25:00,36.19,36.19,36.11,36.11,5100.0,32.4647,32.4647,32.3929,32.3929,5100.0
2013-08-14 14:30:00,36.1,36.12,36.1,36.1,9400.0,32.384,32.4019,32.384,32.384,9400.0
2013-08-14 14:35:00,36.09,36.09,36.03,36.04,7100.0,32.375,32.375,32.3212,32.3302,7100.0
2013-08-14 14:40:00,36.04,36.05,36.0,36.03,11200.0,32.3302,32.3391,32.2943,32.3212,11200.0
2013-08-14 14:45:00,36.02,36.08,36.0,36.07,10300.0,32.3122,32.366,32.2943,32.3571,10300.0
2013-08-14 14:50:00,36.08,36.12,36.07,36.07,2500.0,32.366,32.4019,32.3571,32.3571,2500.0
2013-08-14 14:55:00,36.07,36.1,36.07,36.1,1400.0,32.3571,32.384,32.3571,32.384,1400.0
2013-08-14 15:00:00,36.09,36.1,36.08,36.08,4100.0,32.375,32.384,32.366,32.366,4100.0
2013-08-14 15:05:00,36.08,36.08,36.07,36.08,9000.0,32.366,32.366,32.3571,32.366,9000.0
2013-08-14 15:10:00,36.08,36.09,36.07,36.09,13400.0,32.366,32.375,32.3571,32.375,13400.0
2013-08-14 15:15:00,36.1,36.1,36.07,36.08,6800.0,32.384,32.384,32.3571,32.366,6800.0
2013-08-14 15:20:00,36.08,36.14,36.07,36.11,49300.0,32.366,32.4199,32.3571,32.3929,49300.0
2013-08-14 15:25:00,36.11,36.12,36.1,36.12,16400.0,32.3929,32.4019,32.384,32.4019,16400.0
2013-08-14 15:30:00,36.12,36.12,36.09,36.09,19000.0,32.4019,32.4019,32.375,32.375,19000.0
2013-08-14 15:35:00,36.09,36.1,36.09,36.09,10900.0,32.375,32.384,32.375,32.375,10900.0
2013-08-14 15:40:00,36.09,36.1,36.03,36.03,26000.0,32.375,32.384,32.3212,32.3212,26000.0
2013-08-14 15:45:00,36.03,36.1,36.02,36.07,37800.0,32.3212,32.384,32.3122,32.3571,37800.0
2013-08-14 15:50:00,36.06,36.11,36.0,36.08,115900.0,32.3481,32.3929,32.2943,32.366,115900.0
2013-08-14 15:55:00,36.08,36.11,36.02,36.02,197000.0,32.366,32.3929,32.3122,32.3122,197000.0
2013-08-15 09:30:00,35.81,35.9,35.42,35.48,39200.0,32.1238,32.2046,31.774,31.8278,39200.0
2013-08-15 09:35:00,35.48,35.48,35.37,35.4,35100.0,31.8278,31.8278,31.7291,31.756,35100.0
2013-08-15 09:40:00,35.42,35.66,35.39,35.57,42000.0,31.774,31.9893,31.7471,31.9085,42000.0
2013-08-15 09:45:00,35.57,35.62,35.42,35.42,11700.0,31.9085,31.9534,31.774,31.774,11700.0
2013-08-15 09:50:00,35.43,35.43,35.3,35.33,12900.0,31.7829,31.7829,31.6663,31.6932,12900.0
2013-08-15 09:55:00,35.31,35.35,35.25,35.29,29000.0,31.6753,31.7112,31.6215,31.6574,29000.0
2013-08-15 10:00:00,35.29,35.31,35.25,35.28,9000.0,31.6574,31.6753,31.6215,31.6484,9000.0
2013-08-15 10:05:00,35.3,35.36,35.25,35.28,25000.0,31.6663,31.7202,31.6215,31.6484,25000.0
2013-08-15 10:10:00,35.27,35.29,35.25,35.26,39300.0,31.6394,31.6574,31.6215,31.6304,39300.0
2013-08-15 10:15:00,35.29,35.29,35.2,35.23,7300.0,31.6574,31.6574,31.5766,31.6035,7300.0
2013-08-15 10:20:00,35.25,35.3,35.25,35.29,7500.0,31.6215,31.6663,31.6215,31.6574,7500.0
2013-08-15 10:25:00,35.29,35.33,35.29,35.3,8000.0,31.6574,31.6932,31.6574,31.6663,8000.0
2013-08-15 10:30:00,35.29,35.29,35.21,35.28,12800.0,31.6574,31.6574,31.5856,31.6484,12800.0
2013-08-15 10:35:00,35.28,35.28,35.2,35.2,14700.0,31.6484,31.6484,31.5766,31.5766,14700.0
2013-08-15 10:40:00,35.2,35.24,35.18,35.24,29900.0,31.5766,31.6125,31.5587,31.6125,29900.0
2013-08-15 10:45:00,35.23,35.24,35.15,35.17,30700.0,31.6035,31.6125,31.5318,31.5497,30700.0
2013-08-15 10:50:00,35.17,35.17,35.04,35.05,16100.0,31.5497,31.5497,31.4331,31.4421,16100.0
2013-08-15 10:55:00,35.06,35.07,34.99,35.02,90100.0,31.451,31.46,31.3882,31.4151,90100.0
2013-08-15 11:00:00,35.03,35.09,34.99,35.09,28000.0,31.4241,31.4779,31.3882,31.4779,28000.0
2013-08-15 11:05:00,35.09,35.1,35.03,35.05,9900.0,31.4779,31.4869,31.4241,31.4421,9900.0
2013-08-15 11:10:00,35.07,35.09,35.04,35.05,8000.0,31.46,31.4779,31.4331,31.4421,8000.0
2013-08-15 11:15:00,35.06,35.13,35.06,35.12,30300.0,31.451,31.5138,31.451,31.5049,30300.0
2013-08-15 11:20:00,35.12,35.19,35.08,35.18,44200.0,31.5049,31.5676,31.469,31.5587,44200.0
2013-08-15 11:25:00,35.19,35.34,35.19,35.3,27200.0,31.5676,31.7022,31.5676,31.6663,27200.0
2013-08-15 11:30:00,35.31,35.37,35.29,35.31,32700.0,31.6753,31.7291,31.6574,31.6753,32700.0
2013-08-15 11:35:00,35.3,35.35,35.3,35.35,6400.0,31.6663,31.7112,31.6663,31.7112,6400.0
2013-08-15 11:40:00,35.35,35.36,35.33,35.36,18100.0,31.7112,31.7202,31.6932,31.7202,18100.0
2013-08-15 11:45:00,35.35,35.44,35.35,35.44,5000.0,31.7112,31.7919,31.7112,31.7919,5000.0
2013-08-15 11:50:00,35.43,35.44,35.28,35.29,56600.0,31.7829,31.7919,31.6484,31.6574,56600.0
2013-08-15 11:55:00,35.29,35.29,35.23,35.25,15000.0,31.6574,31.6574,31.6035,31.6215,15000.0
2013-08-15 12:00:00,35.26,35.29,35.25,35.29,17700.0,31.6304,31.6574,31.6215,31.6574,17700.0
2013-08-15 12:05:00,35.28,35.3,35.25,35.25,31900.0,31.6484,31.6663,31.6215,31.6215,31900.0
2013-08-15 12:10:00,35.26,35.28,35.24,35.25,12300.0,31.6304,31.6484,31.6125,31.6215,12300.0
2013-08-15 12:15:00,35.26,35.26,35.19,35.22,12900.0,31.6304,31.6304,31.5676,31.5946,12900.0
2013-08-15 12:20:00,35.22,35.25,35.22,35.24,9800.0,31.5946,31.6215,31.5946,31.6125,9800.0
2013-08-15 12:25:00,35.24,35.24,35.19,35.23,8800.0,31.6125,31.6125,31.5676,31.6035,8800.0
2013-08-15 12:30:00,35.26,35.26,35.18,35.19,5700.0,31.6304,31.6304,31.5587,31.5676,5700.0
2013-08-15 12:35:00,35.18,35.18,35.13,35.13,5900.0,31.5587,31.5587,31.5138,31.5138,5900.0
2013-08-15 12:40:00,35.14,35.14,35.08,35.09,11900.0,31.5228,31.5228,31.469,31.4779,11900.0
2013-08-15 12:45:00,35.09,35.09,35.02,35.06,12100.0,31.4779,31.4779,31.4151,31.451,12100.0
2013-08-15 12:50:00,35.06,35.09,35.05,35.08,33600.0,31.451,31.4779,31.4421,31.469,33600.0
2013-08-15 12:55:00,35.09,35.1,34.94,34.95,27000.0,31.4779,31.4869,31.3434,31.3524,27000.0
2013-08-15 13:00:00,34.96,35.05,34.96,35.05,14200.0,31.3613,31.4421,31.3613,31.4421,14200.0
2013-08-15 13:05:00,35.05,35.05,34.98,35.03,4000.0,31.4421,31.4421,31.3793,31.4241,4000.0
2013-08-15 13:10:00,35.02,35.03,34.97,35.02,13100.0,31.4151,31.4241,31.3703,31.4151,13100.0
2013-08-15 13:15:00,35.03,35.03,34.96,34.97,4400.0,31.4241,31.4241,31.3613,31.3703,4400.0
2013-08-15 13:20:00,34.98,34.99,34.96,34.98,2100.0,31.3793,31.3882,31.3613,31.3793,2100.0
2013-08-15 13:25:00,34.97,34.98,34.96,34.96,6000.0,31.3703,31.3793,31.3613,31.3613,6000.0
2013-08-15 13:30:00,34.96,35.0,34.95,34.99,4000.0,31.3613,31.3972,31.3524,31.3882,4000.0
2013-08-15 13:35:00,34.99,35.01,34.97,34.98,13900.0,31.3882,31.4062,31.3703,31.3793,13900.0
2013-08-15 13:40:00,34.98,35.0,34.98,34.99,3000.0,31.3793,31.3972,31.3793,31.3882,3000.0
2013-08-15 13:45:00,34.99,35.0,34.99,35.0,4300.0,31.3882,31.3972,31.3882,31.3972,4300.0
2013-08-15 13:50:00,35.01,35.01,35.0,35.01,13500.0,31.4062,31.4062,31.3972,31.4062,13500.0
2013-08-15 13:55:00,35.01,35.01,35.0,35.0,7300.0,31.4062,31.4062,31.3972,31.3972,7300.0
2013-08-15 14:00:00,35.01,35.01,34.98,34.99,22100.0,31.4062,31.4062,31.3793,31.3882,22100.0
2013-08-15 14:05:00,34.99,35.01,34.99,35.0,6000.0,31.3882,31.4062,31.3882,31.3972,6000.0
2013-08-15 14:10:00,35.0,35.01,34.97,34.98,11800.0,31.3972,31.4062,31.3703,31.3793,11800.0
2013-08-15 14:15:00,34.98,35.01,34.97,34.98,7700.0,31.3793,31.4062,31.3703,31.3793,7700.0
2013-08-15 14:20:00,34.97,35.0,34.95,34.99,5100.0,31.3703,31.3972,31.3524,31.3882,5100.0
2013-08-15 14:25:00,34.98,35.0,34.98,35.0,6900.0,31.3793,31.3972,31.3793,31.3972,6900.0
2013-08-15 14:30:00,35.0,35.01,34.98,35.01,27500.0,31.3972,31.4062,31.3793,31.4062,27500.0
2013-08-15 14:35:00,35.0,35.01,34.96,34.96,15900.0,31.3972,31.4062,31.3613,31.3613,15900.0
2013-08-15 14:40:00,34.95,35.0,34.92,35.0,30200.0,31.3524,31.3972,31.3254,31.3972,30200.0
2013-08-15 14:45:00,35.01,35.01,34.99,35.0,13800.0,31.4062,31.4062,31.3882,31.3972,13800.0
2013-08-15 14:50:00,34.99,35.0,34.97,34.99,12300.0,31.3882,31.3972,31.3703,31.3882,12300.0
2013-08-15 14:55:00,34.99,35.01,34.97,34.97,4200.0,31.3882,31.4062,31.3703,31.3703,4200.0
2013-08-15 15:00:00,34.97,34.98,34.93,34.94,8600.0,31.3703,31.3793,31.3344,31.3434,8600.0
2013-08-15 15:05:00,34.94,34.97,34.91,34.96,11200.0,31.3434,31.3703,31.3165,31.3613,11200.0
2013-08-15 15:10:00,34.96,34.96,34.9,34.93,16400.0,31.3613,31.3613,31.3075,31.3344,16400.0
2013-08-15 15:15:00,34.92,34.92,34.89,34.9,13900.0,31.3254,31.3254,31.2985,31.3075,13900.0
2013-08-15 15:20:00,34.9,34.93,34.9,34.92,4100.0,31.3075,31.3344,31.3075,31.3254,4100.0
2013-08-15 15:25:00,34.92,34.93,34.86,34.93,23300.0,31.3254,31.3344,31.2716,31.3344,23300.0
2013-08-15 15:30:00,34.92,34.93,34.9,34.9,13900.0,31.3254,31.3344,31.3075,31.3075,13900.0
2013-08-15 15:35:00,34.9,34.91,34.9,34.91,11600.0,31.3075,31.3165,31.3075,31.3165,11600.0
2013-08-15 15:40:00,34.9,34.93,34.89,34.93,23100.0,31.3075,31.3344,31.2985,31.3344,23100.0
2013-08-15 15:45:00,34.93,35.01,34.93,35.0,27100.0,31.3344,31.4062,31.3344,31.3972,27100.0
2013-08-15 15:50:00,34.99,35.0,34.91,34.94,43400.0,31.3882,31.3972,31.3165,31.3434,43400.0
2013-08-15 15:55:00,34.93,34.95,34.89,34.9,72200.0,31.3344,31.3524,31.2985,31.3075,72200.0
2013-08-16 09:30:00,34.7,34.88,34.7,34.8,245600.0,31.1281,31.2896,31.1281,31.2178,245600.0
2013-08-16 09:35:00,34.81,34.93,34.81,34.89,47000.0,31.2268,31.3344,31.2268,31.2985,47000.0
2013-08-16 09:40:00,34.9,35.14,34.89,35.11,77000.0,31.3075,31.5228,31.2985,31.4959,77000.0
2013-08-16 09:45:00,35.12,35.12,35.06,35.08,45200.0,31.5049,31.5049,31.451,31.469,45200.0
2013-08-16 09:50:00,35.08,35.21,35.07,35.21,114800.0,31.469,31.5856,31.46,31.5856,114800.0
2013-08-16 09:55:00,35.23,35.31,35.13,35.17,73900.0,31.6035,31.6753,31.5138,31.5497,73900.0
2013-08-16 10:00:00,35.16,35.36,35.12,35.35,51400.0,31.5407,31.7202,31.5049,31.7112,51400.0
2013-08-16 10:05:00,35.35,35.36,35.26,35.34,47700.0,31.7112,31.7202,31.6304,31.7022,47700.0
2013-08-16 10:10:00,35.34,35.37,35.29,35.32,42600.0,31.7022,31.7291,31.6574,31.6843,42600.0
2013-08-16 10:15:00,35.32,35.36,35.17,35.17,50700.0,31.6843,31.7202,31.5497,31.5497,50700.0
2013-08-16 10:20:00,35.18,35.23,35.1,35.1,21000.0,31.5587,31.6035,31.4869,31.4869,21000.0
2013-08-16 10:25:00,35.1,35.15,35.04,35.1,38400.0,31.4869,31.5318,31.4331,31.4869,38400.0
2013-08-16 10:30:00,35.09,35.1,35.05,35.06,39900.0,31.4779,31.4869,31.4421,31.451,39900.0
2013-08-16 10:35:00,35.06,35.1,35.05,35.08,50900.0,31.451,31.4869,31.4421,31.469,50900.0
2013-08-16 10:40:00,35.1,35.1,35.03,35.05,91500.0,31.4869,31.4869,31.4241,31.4421,91500.0
2013-08-16 10:45:00,35.06,35.29,35.03,35.29,24200.0,31.451,31.6574,31.4241,31.6574,24200.0
2013-08-16 10:50:00,35.3,35.32,35.2,35.26,57800.0,31.6663,31.6843,31.5766,31.6304,57800.0
2013-08-16 10:55:00,35.27,35.44,35.26,35.39,24800.0,31.6394,31.7919,31.6304,31.7471,24800.0
2013-08-16 11:00:00,35.39,35.42,35.34,35.34,25500.0,31.7471,31.774,31.7022,31.7022,25500.0
2013-08-16 11:05:00,35.35,35.45,35.34,35.42,60300.0,31.7112,31.8009,31.7022,31.774,60300.0
2013-08-16 11:10:00,35.43,35.52,35.43,35.51,35700.0,31.7829,31.8637,31.7829,31.8547,35700.0
2013-08-16 11:15:00,35.5,35.51,35.44,35.44,17300.0,31.8457,31.8547,31.7919,31.7919,17300.0
2013-08-16 11:20:00,35.44,35.46,35.43,35.46,66600.0,31.7919,31.8099,31.7829,31.8099,66600.0
2013-08-16 11:25:00,35.45,35.45,35.43,35.45,6100.0,31.8009,31.8009,31.7829,31.8009,6100.0
2013-08-16 11:30:00,35.44,35.45,35.39,35.45,5900.0,31.7919,31.8009,31.7471,31.8009,5900.0
2013-08-16 11:35:00,35.43,35.46,35.4,35.43,14400.0,31.7829,31.8099,31.756,31.7829,14400.0
2013-08-16 11:40:00,35.43,35.44,35.38,35.4,7400.0,31.7829,31.7919,31.7381,31.756,7400.0
2013-08-16 11:45:00,35.4,35.4,35.34,35.35,7700.0,31.756,31.756,31.7022,31.7112,7700.0
2013-08-16 11:50:00,35.34,35.36,35.3,35.3,9400.0,31.7022,31.7202,31.6663,31.6663,9400.0
2013-08-16 11:55:00,35.3,35.3,35.25,35.3,24100.0,31.6663,31.6663,31.6215,31.6663,24100.0
2013-08-16 12:00:00,35.3,35.33,35.25,35.25,22400.0,31.6663,31.6932,31.6215,31.6215,22400.0
2013-08-16 12:05:00,35.26,35.29,35.24,35.29,40300.0,31.6304,31.6574,31.6125,31.6574,40300.0
2013-08-16 12:10:00,35.29,35.32,35.26,35.3,122200.0,31.6574,31.6843,31.6304,31.6663,122200.0
2013-08-16 12:15:00,35.31,35.35,35.28,35.33,39100.0,31.6753,31.7112,31.6484,31.6932,39100.0
2013-08-16 12:20:00,35.33,35.35,35.27,35.29,6200.0,31.6932,31.7112,31.6394,31.6574,6200.0
2013-08-16 12:25:00,35.29,35.32,35.29,35.3,78800.0,31.6574,31.6843,31.6574,31.6663,78800.0
2013-08-16 12:30:00,35.3,35.31,35.21,35.21,9900.0,31.6663,31.6753,31.5856,31.5856,9900.0
2013-08-16 12:35:00,35.2,35.22,35.2,35.22,3600.0,31.5766,31.5946,31.5766,31.5946,3600.0
2013-08-16 12:40:00,35.23,35.25,35.23,35.25,1600.0,31.6035,31.6215,31.6035,31.6215,1600.0
2013-08-16 12:45:00,35.22,35.25,35.22,35.23,11200.0,31.5946,31.6215,31.5946,31.6035,11200.0
2013-08-16 12:50:00,35.23,35.27,35.23,35.25,103700.0,31.6035,31.6394,31.6035,31.6215,103700.0
2013-08-16 12:55:00,35.26,35.29,35.25,35.28,101800.0,31.6304,31.6574,31.6215,31.6484,101800.0
2013-08-16 13:00:00,35.29,35.32,35.28,35.29,47200.0,31.6574,31.6843,31.6484,31.6574,47200.0
2013-08-16 13:05:00,35.28,35.38,35.25,35.34,26900.0,31.6484,31.7381,31.6215,31.7022,26900.0
2013-08-16 13:10:00,35.34,35.4,35.33,35.37,16200.0,31.7022,31.756,31.6932,31.7291,16200.0
2013-08-16 13:15:00,35.38,35.41,35.36,35.39,10400.0,31.7381,31.765,31.7202,31.7471,10400.0
2013-08-16 13:20:00,35.37,35.5,35.36,35.5,16400.0,31.7291,31.8457,31.7202,31.8457,16400.0
2013-08-16 13:25:00,35.5,35.52,35.47,35.5,21800.0,31.8457,31.8637,31.8188,31.8457,21800.0
2013-08-16 13:30:00,35.49,35.5,35.48,35.48,14500.0,31.8368,31.8457,31.8278,31.8278,14500.0
2013-08-16 13:35:00,35.48,35.49,35.42,35.43,9000.0,31.8278,31.8368,31.774,31.7829,9000.0
2013-08-16 13:40:00,35.42,35.44,35.4,35.44,8500.0,31.774,31.7919,31.756,31.7919,8500.0
2013-08-16 13:45:00,35.44,35.44,35.4,35.4,11500.0,31.7919,31.7919,31.756,31.756,11500.0
2013-08-16 13:50:00,35.41,35.43,35.39,35.4,17900.0,31.765,31.7829,31.7471,31.756,17900.0
2013-08-16 13:55:00,35.39,35.43,35.39,35.41,8800.0,31.7471,31.7829,31.7471,31.765,8800.0
2013-08-16 14:00:00,35.41,35.41,35.32,35.33,8500.0,31.765,31.765,31.6843,31.6932,8500.0
2013-08-16 14:05:00,35.32,35.33,35.26,35.29,7700.0,31.6843,31.6932,31.6304,31.6574,7700.0
2013-08-16 14:10:00,35.3,35.35,35.3,35.34,9000.0,31.6663,31.7112,31.6663,31.7022,9000.0
2013-08-16 14:15:00,35.33,35.34,35.26,35.27,19000.0,31.6932,31.7022,31.6304,31.6394,19000.0
2013-08-16 14:20:00,35.26,35.34,35.26,35.32,22000.0,31.6304,31.7022,31.6304,31.6843,22000.0
2013-08-16 14:25:00,35.33,35.39,35.3,35.39,16900.0,31.6932,31.7471,31.6663,31.7471,16900.0
2013-08-16 14:30:00,35.38,35.38,35.3,35.3,20100.0,31.7381,31.7381,31.6663,31.6663,20100.0
2013-08-16 14:35:00,35.31,35.34,35.28,35.3,14800.0,31.6753,31.7022,31.6484,31.6663,14800.0
2013-08-16 14:40:00,35.3,35.31,35.25,35.28,27400.0,31.6663,31.6753,31.6215,31.6484,27400.0
2013-08-16 14:45:00,35.29,35.37,35.29,35.33,13000.0,31.6574,31.7291,31.6574,31.6932,13000.0
2013-08-16 14:50:00,35.33,35.47,35.33,35.45,20300.0,31.6932,31.8188,31.6932,31.8009,20300.0
2013-08-16 14:55:00,35.45,35.52,35.42,35.5,25100.0,31.8009,31.8637,31.774,31.8457,25100.0
2013-08-16 15:00:00,35.53,35.53,35.49,35.53,23200.0,31.8727,31.8727,31.8368,31.8727,23200.0
2013-08-16 15:05:00,35.54,35.63,35.54,35.62,49400.0,31.8816,31.9624,31.8816,31.9534,49400.0
2013-08-16 15:10:00,35.61,35.64,35.61,35.63,26800.0,31.9444,31.9713,31.9444,31.9624,26800.0
2013-08-16 15:15:00,35.62,35.72,35.62,35.7,41700.0,31.9534,32.0431,31.9534,32.0252,41700.0
2013-08-16 15:20:00,35.7,35.73,35.68,35.73,32900.0,32.0252,32.0521,32.0072,32.0521,32900.0
2013-08-16 15:25:00,35.72,35.76,35.63,35.64,31700.0,32.0431,32.079,31.9624,31.9713,31700.0
2013-08-16 15:30:00,35.65,35.7,35.63,35.64,18400.0,31.9803,32.0252,31.9624,31.9713,18400.0
2013-08-16 15:35:00,35.63,35.63,35.57,35.58,15200.0,31.9624,31.9624,31.9085,31.9175,15200.0
2013-08-16 15:40:00,35.59,35.61,35.52,35.52,19800.0,31.9265,31.9444,31.8637,31.8637,19800.0
2013-08-16 15:45:00,35.53,35.55,35.49,35.5,49000.0,31.8727,31.8906,31.8368,31.8457,49000.0
2013-08-16 15:50:00,35.5,35.51,35.43,35.49,80800.0,31.8457,31.8547,31.7829,31.8368,80800.0
2013-08-16 15:55:00,35.49,35.54,35.45,35.46,245300.0,31.8368,31.8816,31.8009,31.8099,245300.0
2013-08-19 09:30:00,35.66,35.66,35.54,35.6,24000.0,31.9893,31.9893,31.8816,31.9354,24000.0
2013-08-19 09:35:00,35.63,35.74,35.6,35.68,58700.0,31.9624,32.061,31.9354,32.0072,58700.0
2013-08-19 09:40:00,35.66,35.74,35.62,35.72,61700.0,31.9893,32.061,31.9534,32.0431,61700.0
2013-08-19 09:45:00,35.74,35.77,35.68,35.76,26100.0,32.061,32.0879,32.0072,32.079,26100.0
2013-08-19 09:50:00,35.76,35.76,35.69,35.7,25400.0,32.079,32.079,32.0162,32.0252,25400.0
2013-08-19 09:55:00,35.7,35.75,35.68,35.69,14700.0,32.0252,32.07,32.0072,32.0162,14700.0
2013-08-19 10:00:00,35.72,35.84,35.71,35.84,7500.0,32.0431,32.1507,32.0341,32.1507,7500.0
2013-08-19 10:05:00,35.81,35.97,35.81,35.94,29700.0,32.1238,32.2674,32.1238,32.2404,29700.0
2013-08-19 10:10:00,35.93,35.93,35.73,35.74,14200.0,32.2315,32.2315,32.0521,32.061,14200.0
2013-08-19 10:15:00,35.75,35.91,35.75,35.9,17400.0,32.07,32.2135,32.07,32.2046,17400.0
2013-08-19 10:20:00,35.9,35.92,35.83,35.83,11300.0,32.2046,32.2225,32.1418,32.1418,11300.0
2013-08-19 10:25:00,35.82,35.85,35.76,35.8,61200.0,32.1328,32.1597,32.079,32.1149,61200.0
2013-08-19 10:30:00,35.79,35.83,35.78,35.83,8900.0,32.1059,32.1418,32.0969,32.1418,8900.0
2013-08-19 10:35:00,35.84,35.87,35.79,35.83,13000.0,32.1507,32.1777,32.1059,32.1418,13000.0
2013-08-19 10:40:00,35.85,35.89,35.78,35.81,20200.0,32.1597,32.1956,32.0969,32.1238,20200.0
2013-08-19 10:45:00,35.82,35.91,35.82,35.91,9100.0,32.1328,32.2135,32.1328,32.2135,9100.0
2013-08-19 10:50:00,35.9,35.91,35.84,35.88,16200.0,32.2046,32.2135,32.1507,32.1866,16200.0
2013-08-19 10:55:00,35.88,35.9,35.8,35.9,33600.0,32.1866,32.2046,32.1149,32.2046,33600.0
2013-08-19 11:00:00,35.9,35.9,35.81,35.81,8500.0,32.2046,32.2046,32.1238,32.1238,8500.0
2013-08-19 11:05:00,35.81,35.85,35.79,35.84,10100.0,32.1238,32.1597,32.1059,32.1507,10100.0
2013-08-19 11:10:00,35.84,35.85,35.8,35.85,20800.0,32.1507,32.1597,32.1149,32.1597,20800.0
2013-08-19 11:15:00,35.85,35.86,35.76,35.78,22200.0,32.1597,32.1687,32.079,32.0969,22200.0
2013-08-19 11:20:00,35.78,35.81,35.77,35.81,9800.0,32.0969,32.1238,32.0879,32.1238,9800.0
2013-08-19 11:25:00,35.82,35.82,35.8,35.8,7400.0,32.1328,32.1328,32.1149,32.1149,7400.0
2013-08-19 11:30:00,35.8,35.8,35.72,35.75,12600.0,32.1149,32.1149,32.0431,32.07,12600.0
2013-08-19 11:35:00,35.75,35.77,35.7,35.7,11900.0,32.07,32.0879,32.0252,32.0252,11900.0
2013-08-19 11:40:00,35.71,35.73,35.71,35.73,12300.0,32.0341,32.0521,32.0341,32.0521,12300.0
2013-08-19 11:45:00,35.73,35.74,35.69,35.71,30700.0,32.0521,32.061,32.0162,32.0341,30700.0
2013-08-19 11:50:00,35.72,35.72,35.69,35.71,7000.0,32.0431,32.0431,32.0162,32.0341,7000.0
2013-08-19 11:55:00,35.72,35.74,35.71,35.73,5300.0,32.0431,32.061,32.0341,32.0521,5300.0
2013-08-19 12:00:00,35.73,35.75,35.72,35.72,13700.0,32.0521,32.07,32.0431,32.0431,13700.0
2013-08-19 12:05:00,35.72,35.75,35.72,35.74,2200.0,32.0431,32.07,32.0431,32.061,2200.0
2013-08-19 12:10:00,35.74,35.76,35.72,35.76,7400.0,32.061,32.079,32.0431,32.079,7400.0
2013-08-19 12:15:00,35.76,35.78,35.75,35.77,6800.0,32.079,32.0969,32.07,32.0879,6800.0
2013-08-19 12:20:00,35.76,35.78,35.74,35.74,15700.0,32.079,32.0969,32.061,32.061,15700.0
2013-08-19 12:25:00,35.73,35.73,35.69,35.7,14700.0,32.0521,32.0521,32.0162,32.0252,14700.0
2013-08-19 12:30:00,35.71,35.72,35.66,35.71,45000.0,32.0341,32.0431,31.9893,32.0341,45000.0
2013-08-19 12:35:00,35.71,35.74,35.71,35.72,4500.0,32.0341,32.061,32.0341,32.0431,4500.0
2013-08-19 12:40:00,35.72,35.74,35.71,35.74,8200.0,32.0431,32.061,32.0341,32.061,8200.0
2013-08-19 12:45:00,35.73,35.78,35.73,35.77,4700.0,32.0521,32.0969,32.0521,32.0879,4700.0
2013-08-19 12:50:00,35.77,35.77,35.67,35.67,3000.0,32.0879,32.0879,31.9982,31.9982,3000.0
2013-08-19 12:55:00,35.66,35.66,35.58,35.58,13800.0,31.9893,31.9893,31.9175,31.9175,13800.0
2013-08-19 13:00:00,35.57,35.58,35.57,35.58,800.0,31.9085,31.9175,31.9085,31.9175,800.0
2013-08-19 13:05:00,35.57,35.59,35.57,35.58,7000.0,31.9085,31.9265,31.9085,31.9175,7000.0
2013-08-19 13:10:00,35.58,35.58,35.57,35.58,5600.0,31.9175,31.9175,31.9085,31.9175,5600.0
2013-08-19 13:15:00,35.58,35.58,35.48,35.49,17300.0,31.9175,31.9175,31.8278,31.8368,17300.0
2013-08-19 13:20:00,35.5,35.5,35.46,35.47,12300.0,31.8457,31.8457,31.8099,31.8188,12300.0
2013-08-19 13:25:00,35.47,35.47,35.44,35.47,6500.0,31.8188,31.8188,31.7919,31.8188,6500.0
2013-08-19 13:30:00,35.46,35.46,35.39,35.42,5400.0,31.8099,31.8099,31.7471,31.774,5400.0
2013-08-19 13:35:00,35.41,35.41,35.38,35.38,13600.0,31.765,31.765,31.7381,31.7381,13600.0
2013-08-19 13:40:00,35.38,35.4,35.38,35.39,5800.0,31.7381,31.756,31.7381,31.7471,5800.0
2013-08-19 13:45:00,35.39,35.4,35.38,35.4,12800.0,31.7471,31.756,31.7381,31.756,12800.0
2013-08-19 13:50:00,35.4,35.53,35.4,35.49,30900.0,31.756,31.8727,31.756,31.8368,30900.0
2013-08-19 13:55:00,35.49,35.5,35.48,35.5,21500.0,31.8368,31.8457,31.8278,31.8457,21500.0
2013-08-19 14:00:00,35.48,35.5,35.47,35.48,40100.0,31.8278,31.8457,31.8188,31.8278,40100.0
2013-08-19 14:05:00,35.48,35.48,35.45,35.45,10400.0,31.8278,31.8278,31.8009,31.8009,10400.0
2013-08-19 14:10:00,35.44,35.46,35.39,35.39,11400.0,31.7919,31.8099,31.7471,31.7471,11400.0
2013-08-19 14:15:00,35.39,35.4,35.38,35.4,20500.0,31.7471,31.756,31.7381,31.756,20500.0
2013-08-19 14:20:00,35.4,35.48,35.4,35.44,30300.0,31.756,31.8278,31.756,31.7919,30300.0
2013-08-19 14:25:00,35.44,35.5,35.44,35.46,17000.0,31.7919,31.8457,31.7919,31.8099,17000.0
2013-08-19 14:30:00,35.45,35.48,35.44,35.47,28600.0,31.8009,31.8278,31.7919,31.8188,28600.0
2013-08-19 14:35:00,35.45,35.48,35.44,35.48,38500.0,31.8009,31.8278,31.7919,31.8278,38500.0
2013-08-19 14:40:00,35.48,35.51,35.47,35.5,12600.0,31.8278,31.8547,31.8188,31.8457,12600.0
2013-08-19 14:45:00,35.51,35.52,35.5,35.52,12100.0,31.8547,31.8637,31.8457,31.8637,12100.0
2013-08-19 14:50:00,35.52,35.53,35.46,35.47,26700.0,31.8637,31.8727,31.8099,31.8188,26700.0
2013-08-19 14:55:00,35.48,35.5,35.46,35.48,16400.0,31.8278,31.8457,31.8099,31.8278,16400.0
2013-08-19 15:00:00,35.47,35.48,35.45,35.45,21900.0,31.8188,31.8278,31.8009,31.8009,21900.0
2013-08-19 15:05:00,35.45,35.48,35.43,35.43,74000.0,31.8009,31.8278,31.7829,31.7829,74000.0
2013-08-19 15:10:00,35.43,35.45,35.34,35.41,44900.0,31.7829,31.8009,31.7022,31.765,44900.0
2013-08-19 15:15:00,35.41,35.45,35.4,35.43,45000.0,31.765,31.8009,31.756,31.7829,45000.0
2013-08-19 15:20:00,35.43,35.44,35.36,35.4,21400.0,31.7829,31.7919,31.7202,31.756,21400.0
2013-08-19 15:25:00,35.4,35.42,35.37,35.41,24100.0,31.756,31.774,31.7291,31.765,24100.0
2013-08-19 15:30:00,35.4,35.41,35.4,35.4,54300.0,31.756,31.765,31.756,31.756,54300.0
2013-08-19 15:35:00,35.41,35.41,35.4,35.4,55200.0,31.765,31.765,31.756,31.756,55200.0
2013-08-19 15:40:00,35.4,35.42,35.38,35.41,77900.0,31.756,31.774,31.7381,31.765,77900.0
2013-08-19 15:45:00,35.41,35.44,35.39,35.4,35300.0,31.765,31.7919,31.7471,31.756,35300.0
2013-08-19 15:50:00,35.4,35.43,35.35,35.4,128000.0,31.756,31.7829,31.7112,31.756,128000.0
2013-08-19 15:55:00,35.4,35.46,35.39,35.4,128000.0,31.756,31.8099,31.7471,31.756,128000.0
2013-08-20 09:30:00,35.5,35.5,35.21,35.35,33200.0,31.8457,31.8457,31.5856,31.7112,33200.0
2013-08-20 09:35:00,35.29,35.37,35.28,35.3,5800.0,31.6574,31.7291,31.6484,31.6663,5800.0
2013-08-20 09:40:00,35.3,35.45,35.3,35.42,14000.0,31.6663,31.8009,31.6663,31.774,14000.0
2013-08-20 09:45:00,35.43,35.5,35.41,35.47,45400.0,31.7829,31.8457,31.765,31.8188,45400.0
2013-08-20 09:50:00,35.5,35.62,35.5,35.56,4700.0,31.8457,31.9534,31.8457,31.8996,4700.0
2013-08-20 09:55:00,35.56,35.62,35.51,35.55,12300.0,31.8996,31.9534,31.8547,31.8906,12300.0
2013-08-20 10:00:00,35.57,35.61,35.54,35.54,7100.0,31.9085,31.9444,31.8816,31.8816,7100.0
2013-08-20 10:05:00,35.53,35.55,35.49,35.55,17300.0,31.8727,31.8906,31.8368,31.8906,17300.0
2013-08-20 10:10:00,35.56,35.61,35.46,35.46,9500.0,31.8996,31.9444,31.8099,31.8099,9500.0
2013-08-20 10:15:00,35.45,35.54,35.42,35.53,18000.0,31.8009,31.8816,31.774,31.8727,18000.0
2013-08-20 10:20:00,35.54,35.6,35.54,35.56,8700.0,31.8816,31.9354,31.8816,31.8996,8700.0
2013-08-20 10:25:00,35.56,35.64,35.56,35.64,8700.0,31.8996,31.9713,31.8996,31.9713,8700.0
2013-08-20 10:30:00,35.64,35.71,35.61,35.66,36600.0,31.9713,32.0341,31.9444,31.9893,36600.0
2013-08-20 10:35:00,35.66,35.75,35.64,35.75,12500.0,31.9893,32.07,31.9713,32.07,12500.0
2013-08-20 10:40:00,35.74,35.76,35.68,35.74,24800.0,32.061,32.079,32.0072,32.061,24800.0
2013-08-20 10:45:00,35.73,35.79,35.73,35.78,14500.0,32.0521,32.1059,32.0521,32.0969,14500.0
2013-08-20 10:50:00,35.8,35.85,35.76,35.76,24500.0,32.1149,32.1597,32.079,32.079,24500.0
2013-08-20 10:55:00,35.75,35.75,35.64,35.64,8900.0,32.07,32.07,31.9713,31.9713,8900.0
2013-08-20 11:00:00,35.64,35.67,35.6,35.63,17300.0,31.9713,31.9982,31.9354,31.9624,17300.0
2013-08-20 11:05:00,35.63,35.63,35.6,35.61,8500.0,31.9624,31.9624,31.9354,31.9444,8500.0
2013-08-20 11:10:00,35.6,35.71,35.58,35.71,34100.0,31.9354,32.0341,31.9175,32.0341,34100.0
2013-08-20 11:15:00,35.72,35.8,35.72,35.77,22500.0,32.0431,32.1149,32.0431,32.0879,22500.0
2013-08-20 11:20:00,35.77,35.78,35.75,35.78,6300.0,32.0879,32.0969,32.07,32.0969,6300.0
2013-08-20 11:25:00,35.78,35.79,35.7,35.7,7300.0,32.0969,32.1059,32.0252,32.0252,7300.0
2013-08-20 11:30:00,35.71,35.74,35.67,35.67,6100.0,32.0341,32.061,31.9982,31.9982,6100.0
2013-08-20 11:35:00,35.69,35.69,35.65,35.67,7800.0,32.0162,32.0162,31.9803,31.9982,7800.0
2013-08-20 11:40:00,35.67,35.68,35.62,35.62,9400.0,31.9982,32.0072,31.9534,31.9534,9400.0
2013-08-20 11:45:00,35.62,35.67,35.61,35.65,9600.0,31.9534,31.9982,31.9444,31.9803,9600.0
2013-08-20 11:50:00,35.65,35.65,35.56,35.57,12300.0,31.9803,31.9803,31.8996,31.9085,12300.0
2013-08-20 11:55:00,35.58,35.66,35.57,35.63,9800.0,31.9175,31.9893,31.9085,31.9624,9800.0
2013-08-20 12:00:00,35.63,35.69,35.63,35.63,8700.0,31.9624,32.0162,31.9624,31.9624,8700.0
2013-08-20 12:05:00,35.64,35.7,35.62,35.62,16900.0,31.9713,32.0252,31.9534,31.9534,16900.0
2013-08-20 12:10:00,35.63,35.67,35.6,35.67,23000.0,31.9624,31.9982,31.9354,31.9982,23000.0
2013-08-20 12:15:00,35.67,35.7,35.66,35.69,19800.0,31.9982,32.0252,31.9893,32.0162,19800.0
2013-08-20 12:20:00,35.69,35.7,35.58,35.59,14200.0,32.0162,32.0252,31.9175,31.9265,14200.0
2013-08-20 12:25:00,35.58,35.58,35.55,35.55,12000.0,31.9175,31.9175,31.8906,31.8906,12000.0
2013-08-20 12:30:00,35.57,35.57,35.5,35.55,13300.0,31.9085,31.9085,31.8457,31.8906,13300.0
2013-08-20 12:35:00,35.55,35.6,35.55,35.56,14700.0,31.8906,31.9354,31.8906,31.8996,14700.0
2013-08-20 12:40:00,35.56,35.57,35.51,35.55,4700.0,31.8996,31.9085,31.8547,31.8906,4700.0
2013-08-20 12:45:00,35.54,35.56,35.53,35.55,2900.0,31.8816,31.8996,31.8727,31.8906,2900.0
2013-08-20 12:50:00,35.55,35.56,35.51,35.52,9400.0,31.8906,31.8996,31.8547,31.8637,9400.0
2013-08-20 12:55:00,35.52,35.58,35.51,35.56,6100.0,31.8637,31.9175,31.8547,31.8996,6100.0
2013-08-20 13:00:00,35.57,35.64,35.57,35.62,4900.0,31.9085,31.9713,31.9085,31.9534,4900.0
2013-08-20 13:05:00,35.62,35.65,35.61,35.65,87200.0,31.9534,31.9803,31.9444,31.9803,87200.0
2013-08-20 13:10:00,35.65,35.66,35.61,35.62,37400.0,31.9803,31.9893,31.9444,31.9534,37400.0
2013-08-20 13:15:00,35.63,35.71,35.63,35.7,53800.0,31.9624,32.0341,31.9624,32.0252,53800.0
2013-08-20 13:20:00,35.7,35.7,35.66,35.66,4300.0,32.0252,32.0252,31.9893,31.9893,4300.0
2013-08-20 13:25:00,35.66,35.66,35.59,35.62,6400.0,31.9893,31.9893,31.9265,31.9534,6400.0
2013-08-20 13:30:00,35.63,35.64,35.61,35.63,3700.0,31.9624,31.9713,31.9444,31.9624,3700.0
2013-08-20 13:35:00,35.64,35.65,35.62,35.62,6100.0,31.9713,31.9803,31.9534,31.9534,6100.0
2013-08-20 13:40:00,35.62,35.63,35.6,35.63,4700.0,31.9534,31.9624,31.9354,31.9624,4700.0
2013-08-20 13:45:00,35.62,35.62,35.61,35.62,2500.0,31.9534,31.9534,31.9444,31.9534,2500.0
2013-08-20 13:50:00,35.61,35.61,35.58,35.61,3400.0,31.9444,31.9444,31.9175,31.9444,3400.0
2013-08-20 13:55:00,35.6,35.6,35.58,35.58,1900.0,31.9354,31.9354,31.9175,31.9175,1900.0
2013-08-20 14:00:00,35.58,35.64,35.58,35.6,68500.0,31.9175,31.9713,31.9175,31.9354,68500.0
2013-08-20 14:05:00,35.6,35.64,35.59,35.6,5700.0,31.9354,31.9713,31.9265,31.9354,5700.0
2013-08-20 14:10:00,35.61,35.61,35.58,35.6,14300.0,31.9444,31.9444,31.9175,31.9354,14300.0
2013-08-20 14:15:00,35.61,35.61,35.6,35.6,7800.0,31.9444,31.9444,31.9354,31.9354,7800.0
2013-08-20 14:20:00,35.6,35.61,35.57,35.59,17000.0,31.9354,31.9444,31.9085,31.9265,17000.0
2013-08-20 14:25:00,35.59,35.64,35.59,35.61,15100.0,31.9265,31.9713,31.9265,31.9444,15100.0
2013-08-20 14:30:00,35.61,35.62,35.58,35.58,10700.0,31.9444,31.9534,31.9175,31.9175,10700.0
2013-08-20 14:35:00,35.59,35.6,35.57,35.59,17500.0,31.9265,31.9354,31.9085,31.9265,17500.0
2013-08-20 14:40:00,35.59,35.59,35.57,35.57,3400.0,31.9265,31.9265,31.9085,31.9085,3400.0
2013-08-20 14:45:00,35.55,35.57,35.51,35.56,12300.0,31.8906,31.9085,31.8547,31.8996,12300.0
2013-08-20 14:50:00,35.57,35.59,35.55,35.59,11300.0,31.9085,31.9265,31.8906,31.9265,11300.0
2013-08-20 14:55:00,35.58,35.59,35.57,35.59,5200.0,31.9175,31.9265,31.9085,31.9265,5200.0
2013-08-20 15:00:00,35.61,35.63,35.6,35.6,6800.0,31.9444,31.9624,31.9354,31.9354,6800.0
2013-08-20 15:05:00,35.59,35.65,35.58,35.61,10700.0,31.9265,31.9803,31.9175,31.9444,10700.0
2013-08-20 15:10:00,35.6,35.61,35.59,35.6,3800.0,31.9354,31.9444,31.9265,31.9354,3800.0
2013-08-20 15:15:00,35.6,35.63,35.59,35.61,17800.0,31.9354,31.9624,31.9265,31.9444,17800.0
2013-08-20 15:20:00,35.61,35.62,35.59,35.59,2500.0,31.9444,31.9534,31.9265,31.9265,2500.0
2013-08-20 15:25:00,35.59,35.59,35.58,35.59,15000.0,31.9265,31.9265,31.9175,31.9265,15000.0
2013-08-20 15:30:00,35.59,35.64,35.58,35.62,14800.0,31.9265,31.9713,31.9175,31.9534,14800.0
2013-08-20 15:35:00,35.62,35.66,35.62,35.63,5700.0,31.9534,31.9893,31.9534,31.9624,5700.0
2013-08-20 15:40:00,35.62,35.64,35.6,35.61,30100.0,31.9534,31.9713,31.9354,31.9444,30100.0
2013-08-20 15:45:00,35.61,35.62,35.55,35.56,6800.0,31.9444,31.9534,31.8906,31.8996,6800.0
2013-08-20 15:50:00,35.54,35.55,35.5,35.51,61900.0,31.8816,31.8906,31.8457,31.8547,61900.0
2013-08-20 15:55:00,35.51,35.59,35.5,35.54,96100.0,31.8547,31.9265,31.8457,31.8816,96100.0
2013-08-21 09:30:00,35.35,35.35,35.11,35.13,11500.0,31.7112,31.7112,31.4959,31.5138,11500.0
2013-08-21 09:35:00,35.18,35.18,34.97,35.1,16700.0,31.5587,31.5587,31.3703,31.4869,16700.0
2013-08-21 09:40:00,35.1,35.12,34.93,35.01,142400.0,31.4869,31.5049,31.3344,31.4062,142400.0
2013-08-21 09:45:00,35.0,35.0,34.88,34.94,11000.0,31.3972,31.3972,31.2896,31.3434,11000.0
2013-08-21 09:50:00,34.94,35.06,34.93,35.01,68000.0,31.3434,31.451,31.3344,31.4062,68000.0
2013-08-21 09:55:00,35.04,35.04,34.99,35.01,35200.0,31.4331,31.4331,31.3882,31.4062,35200.0
2013-08-21 10:00:00,35.0,35.05,34.99,35.04,27800.0,31.3972,31.4421,31.3882,31.4331,27800.0
2013-08-21 10:05:00,35.03,35.1,35.0,35.04,65300.0,31.4241,31.4869,31.3972,31.4331,65300.0
2013-08-21 10:10:00,35.04,35.12,35.0,35.04,10700.0,31.4331,31.5049,31.3972,31.4331,10700.0
2013-08-21 10:15:00,35.03,35.05,35.0,35.05,53700.0,31.4241,31.4421,31.3972,31.4421,53700.0
2013-08-21 10:20:00,35.04,35.05,35.02,35.05,15400.0,31.4331,31.4421,31.4151,31.4421,15400.0
2013-08-21 10:25:00,35.05,35.06,35.03,35.03,21800.0,31.4421,31.451,31.4241,31.4241,21800.0
2013-08-21 10:30:00,35.04,35.05,34.99,35.0,17700.0,31.4331,31.4421,31.3882,31.3972,17700.0
2013-08-21 10:35:00,35.0,35.02,34.99,35.01,15600.0,31.3972,31.4151,31.3882,31.4062,15600.0
2013-08-21 10:40:00,35.03,35.03,34.99,35.0,11500.0,31.4241,31.4241,31.3882,31.3972,11500.0
2013-08-21 10:45:00,35.0,35.0,34.98,35.0,15100.0,31.3972,31.3972,31.3793,31.3972,15100.0
2013-08-21 10:50:00,35.0,35.01,34.99,35.01,6100.0,31.3972,31.4062,31.3882,31.4062,6100.0
2013-08-21 10:55:00,35.01,35.04,34.98,34.98,24100.0,31.4062,31.4331,31.3793,31.3793,24100.0
2013-08-21 11:00:00,34.99,35.0,34.95,34.97,19500.0,31.3882,31.3972,31.3524,31.3703,19500.0
2013-08-21 11:05:00,34.97,34.97,34.92,34.93,10800.0,31.3703,31.3703,31.3254,31.3344,10800.0
2013-08-21 11:10:00,34.94,34.94,34.91,34.93,14300.0,31.3434,31.3434,31.3165,31.3344,14300.0
2013-08-21 11:15:00,34.94,34.96,34.93,34.96,11400.0,31.3434,31.3613,31.3344,31.3613,11400.0
2013-08-21 11:20:00,34.97,34.97,34.95,34.95,13000.0,31.3703,31.3703,31.3524,31.3524,13000.0
2013-08-21 11:25:00,34.95,34.95,34.89,34.89,29400.0,31.3524,31.3524,31.2985,31.2985,29400.0
2013-08-21 11:30:00,34.89,34.9,34.83,34.9,9300.0,31.2985,31.3075,31.2447,31.3075,9300.0
2013-08-21 11:35:00,34.89,34.89,34.84,34.84,21900.0,31.2985,31.2985,31.2537,31.2537,21900.0
2013-08-21 11:40:00,34.85,34.9,34.84,34.9,21000.0,31.2626,31.3075,31.2537,31.3075,21000.0
2013-08-21 11:45:00,34.9,34.9,34.86,34.86,9500.0,31.3075,31.3075,31.2716,31.2716,9500.0
2013-08-21 11:50:00,34.87,34.9,34.86,34.87,12200.0,31.2806,31.3075,31.2716,31.2806,12200.0
2013-08-21 11:55:00,34.87,34.88,34.86,34.88,10200.0,31.2806,31.2896,31.2716,31.2896,10200.0
2013-08-21 12:00:00,34.88,34.95,34.87,34.87,6300.0,31.2896,31.3524,31.2806,31.2806,6300.0
2013-08-21 12:05:00,34.87,34.91,34.85,34.88,7600.0,31.2806,31.3165,31.2626,31.2896,7600.0
2013-08-21 12:10:00,34.87,34.9,34.86,34.9,7100.0,31.2806,31.3075,31.2716,31.3075,7100.0
2013-08-21 12:15:00,34.9,34.91,34.86,34.91,5100.0,31.3075,31.3165,31.2716,31.3165,5100.0
2013-08-21 12:20:00,34.9,34.9,34.81,34.81,65700.0,31.3075,31.3075,31.2268,31.2268,65700.0
2013-08-21 12:25:00,34.81,34.87,34.81,34.87,3900.0,31.2268,31.2806,31.2268,31.2806,3900.0
2013-08-21 12:30:00,34.86,34.9,34.86,34.9,30600.0,31.2716,31.3075,31.2716,31.3075,30600.0
2013-08-21 12:35:00,34.9,34.9,34.85,34.85,34200.0,31.3075,31.3075,31.2626,31.2626,34200.0
2013-08-21 12:40:00,34.85,34.91,34.84,34.91,8100.0,31.2626,31.3165,31.2537,31.3165,8100.0
2013-08-21 12:45:00,34.91,34.91,34.85,34.85,6800.0,31.3165,31.3165,31.2626,31.2626,6800.0
2013-08-21 12:50:00,34.85,34.9,34.85,34.9,15600.0,31.2626,31.3075,31.2626,31.3075,15600.0
2013-08-21 12:55:00,34.9,34.96,34.88,34.94,33400.0,31.3075,31.3613,31.2896,31.3434,33400.0
2013-08-21 13:00:00,34.93,34.93,34.86,34.87,5600.0,31.3344,31.3344,31.2716,31.2806,5600.0
2013-08-21 13:05:00,34.87,34.88,34.82,34.88,8100.0,31.2806,31.2896,31.2357,31.2896,8100.0
2013-08-21 13:10:00,34.87,34.93,34.87,34.93,24600.0,31.2806,31.3344,31.2806,31.3344,24600.0
2013-08-21 13:15:00,34.95,34.97,34.92,34.92,28100.0,31.3524,31.3703,31.3254,31.3254,28100.0
2013-08-21 13:20:00,34.91,34.91,34.86,34.9,10000.0,31.3165,31.3165,31.2716,31.3075,10000.0
2013-08-21 13:25:00,34.91,34.92,34.89,34.89,4100.0,31.3165,31.3254,31.2985,31.2985,4100.0
2013-08-21 13:30:00,34.9,34.93,34.89,34.93,4900.0,31.3075,31.3344,31.2985,31.3344,4900.0
2013-08-21 13:35:00,34.89,34.93,34.89,34.91,4300.0,31.2985,31.3344,31.2985,31.3165,4300.0
2013-08-21 13:40:00,34.9,34.91,34.89,34.9,5800.0,31.3075,31.3165,31.2985,31.3075,5800.0
2013-08-21 13:45:00,34.89,34.91,34.89,34.9,7900.0,31.2985,31.3165,31.2985,31.3075,7900.0
2013-08-21 13:50:00,34.91,34.91,34.89,34.9,11900.0,31.3165,31.3165,31.2985,31.3075,11900.0
2013-08-21 13:55:00,34.9,34.92,34.89,34.9,6300.0,31.3075,31.3254,31.2985,31.3075,6300.0
2013-08-21 14:00:00,34.9,34.92,34.85,34.88,22200.0,31.3075,31.3254,31.2626,31.2896,22200.0
2013-08-21 14:05:00,34.88,34.88,34.66,34.73,10700.0,31.2896,31.2896,31.0922,31.155,10700.0
2013-08-21 14:10:00,34.75,34.8,34.75,34.79,10400.0,31.1729,31.2178,31.1729,31.2088,10400.0
2013-08-21 14:15:00,34.8,34.87,34.79,34.87,15900.0,31.2178,31.2806,31.2088,31.2806,15900.0
2013-08-21 14:20:00,34.87,34.9,34.84,34.9,12700.0,31.2806,31.3075,31.2537,31.3075,12700.0
2013-08-21 14:25:00,34.9,34.94,34.9,34.92,37000.0,31.3075,31.3434,31.3075,31.3254,37000.0
2013-08-21 14:30:00,34.92,35.03,34.92,35.02,63000.0,31.3254,31.4241,31.3254,31.4151,63000.0
2013-08-21 14:35:00,35.02,35.06,35.0,35.0,33500.0,31.4151,31.451,31.3972,31.3972,33500.0
2013-08-21 14:40:00,35.0,35.05,35.0,35.02,10700.0,31.3972,31.4421,31.3972,31.4151,10700.0
2013-08-21 14:45:00,35.03,35.06,35.01,35.04,25700.0,31.4241,31.451,31.4062,31.4331,25700.0
2013-08-21 14:50:00,35.05,35.09,35.04,35.06,83600.0,31.4421,31.4779,31.4331,31.451,83600.0
2013-08-21 14:55:00,35.06,35.07,35.04,35.06,10600.0,31.451,31.46,31.4331,31.451,10600.0
2013-08-21 15:00:00,35.06,35.07,35.04,35.06,64200.0,31.451,31.46,31.4331,31.451,64200.0
2013-08-21 15:05:00,35.06,35.09,35.05,35.07,9700.0,31.451,31.4779,31.4421,31.46,9700.0
2013-08-21 15:10:00,35.07,35.08,35.05,35.05,68400.0,31.46,31.469,31.4421,31.4421,68400.0
2013-08-21 15:15:00,35.04,35.05,35.01,35.01,28300.0,31.4331,31.4421,31.4062,31.4062,28300.0
2013-08-21 15:20:00,35.0,35.06,35.0,35.03,66200.0,31.3972,31.451,31.3972,31.4241,66200.0
2013-08-21 15:25:00,35.03,35.06,35.02,35.03,12300.0,31.4241,31.451,31.4151,31.4241,12300.0
2013-08-21 15:30:00,35.03,35.03,35.0,35.01,4900.0,31.4241,31.4241,31.3972,31.4062,4900.0
2013-08-21 15:35:00,35.02,35.02,35.0,35.0,12600.0,31.4151,31.4151,31.3972,31.3972,12600.0
2013-08-21 15:40:00,35.0,35.01,34.91,34.95,21200.0,31.3972,31.4062,31.3165,31.3524,21200.0
2013-08-21 15:45:00,34.95,34.97,34.91,34.94,32100.0,31.3524,31.3703,31.3165,31.3434,32100.0
2013-08-21 15:50:00,34.94,34.94,34.84,34.84,24000.0,31.3434,31.3434,31.2537,31.2537,24000.0
2013-08-21 15:55:00,34.84,34.89,34.79,34.79,124800.0,31.2537,31.2985,31.2088,31.2088,124800.0
2013-08-22 09:30:00,35.14,35.32,35.06,35.31,37100.0,31.5228,31.6843,31.451,31.6753,37100.0
2013-08-22 09:35:00,35.32,35.55,35.31,35.44,21300.0,31.6843,31.8906,31.6753,31.7919,21300.0
2013-08-22 09:40:00,35.45,35.48,35.41,35.45,16800.0,31.8009,31.8278,31.765,31.8009,16800.0
2013-08-22 09:45:00,35.46,35.53,35.45,35.53,16400.0,31.8099,31.8727,31.8009,31.8727,16400.0
2013-08-22 09:50:00,35.52,35.63,35.51,35.63,42300.0,31.8637,31.9624,31.8547,31.9624,42300.0
2013-08-22 09:55:00,35.65,35.7,35.5,35.59,52000.0,31.9803,32.0252,31.8457,31.9265,52000.0
2013-08-22 10:00:00,35.62,35.65,35.6,35.6,20700.0,31.9534,31.9803,31.9354,31.9354,20700.0
2013-08-22 10:05:00,35.6,35.7,35.6,35.66,18200.0,31.9354,32.0252,31.9354,31.9893,18200.0
2013-08-22 10:10:00,35.67,35.74,35.65,35.74,25700.0,31.9982,32.061,31.9803,32.061,25700.0
2013-08-22 10:15:00,35.74,35.78,35.69,35.73,23800.0,32.061,32.0969,32.0162,32.0521,23800.0
2013-08-22 10:20:00,35.74,35.77,35.7,35.77,18700.0,32.061,32.0879,32.0252,32.0879,18700.0
2013-08-22 10:25:00,35.79,35.84,35.79,35.84,32000.0,32.1059,32.1507,32.1059,32.1507,32000.0
2013-08-22 10:30:00,35.84,35.84,35.82,35.83,4400.0,32.1507,32.1507,32.1328,32.1418,4400.0
2013-08-22 10:35:00,35.83,35.95,35.83,35.95,43500.0,32.1418,32.2494,32.1418,32.2494,43500.0
2013-08-22 10:40:00,35.95,36.14,35.95,36.14,127600.0,32.2494,32.4199,32.2494,32.4199,127600.0
2013-08-22 10:45:00,36.14,36.2,36.14,36.18,13800.0,32.4199,32.4737,32.4199,32.4557,13800.0
2013-08-22 10:50:00,36.17,36.26,36.17,36.26,12300.0,32.4468,32.5275,32.4468,32.5275,12300.0
2013-08-22 10:55:00,36.26,36.32,36.26,36.3,29800.0,32.5275,32.5813,32.5275,32.5634,29800.0
2013-08-22 11:00:00,36.29,36.33,36.28,36.3,57100.0,32.5544,32.5903,32.5454,32.5634,57100.0
2013-08-22 11:05:00,36.29,36.3,36.25,36.28,51400.0,32.5544,32.5634,32.5185,32.5454,51400.0
2013-08-22 11:10:00,36.29,36.34,36.26,36.33,53900.0,32.5544,32.5993,32.5275,32.5903,53900.0
2013-08-22 11:15:00,36.33,36.38,36.32,36.38,37900.0,32.5903,32.6352,32.5813,32.6352,37900.0
2013-08-22 11:20:00,36.37,36.39,36.16,36.16,23900.0,32.6262,32.6441,32.4378,32.4378,23900.0
2013-08-22 11:25:00,36.16,36.16,36.11,36.13,9000.0,32.4378,32.4378,32.3929,32.4109,9000.0
2013-08-22 11:30:00,36.15,36.18,36.1,36.18,12500.0,32.4288,32.4557,32.384,32.4557,12500.0
2013-08-22 11:35:00,36.18,36.22,36.14,36.14,15200.0,32.4557,32.4916,32.4199,32.4199,15200.0
2013-08-22 11:40:00,36.13,36.13,36.05,36.08,26700.0,32.4109,32.4109,32.3391,32.366,26700.0
2013-08-22 11:45:00,36.06,36.13,36.05,36.11,13800.0,32.3481,32.4109,32.3391,32.3929,13800.0
2013-08-22 11:50:00,36.11,36.12,36.09,36.11,24200.0,32.3929,32.4019,32.375,32.3929,24200.0
2013-08-22 11:55:00,36.12,36.14,36.07,36.09,34300.0,32.4019,32.4199,32.3571,32.375,34300.0
2013-08-22 12:00:00,36.08,36.08,36.04,36.06,10700.0,32.366,32.366,32.3302,32.3481,10700.0
2013-08-22 12:05:00,36.06,36.11,36.06,36.08,8600.0,32.3481,32.3929,32.3481,32.366,8600.0
2013-08-22 12:10:00,36.08,36.11,36.06,36.11,24900.0,32.366,32.3929,32.3481,32.3929,24900.0
2013-08-22 12:15:00,36.11,36.11,36.06,36.11,13200.0,32.3929,32.3929,32.3481,32.3929,13200.0
2013-08-22 12:20:00,36.08,36.08,36.06,36.06,5800.0,32.366,32.366,32.3481,32.3481,5800.0
2013-08-22 12:25:00,36.07,36.07,36.07,36.07,700.0,32.3571,32.3571,32.3571,32.3571,700.0
2013-08-22 12:30:00,36.07,36.07,36.06,36.07,2000.0,32.3571,32.3571,32.3481,32.3571,2000.0
2013-08-22 12:35:00,36.06,36.07,36.06,36.07,1100.0,32.3481,32.3571,32.3481,32.3571,1100.0
2013-08-22 12:40:00,36.07,36.07,36.07,36.07,100.0,32.3571,32.3571,32.3571,32.3571,100.0
2013-08-22 12:45:00,36.07,36.07,36.07,36.07,0.0,32.3571,32.3571,32.3571,32.3571,0.0
2013-08-22 12:50:00,36.07,36.07,36.07,36.07,0.0,32.3571,32.3571,32.3571,32.3571,0.0
2013-08-22 12:55:00,36.07,36.07,36.07,36.07,0.0,32.3571,32.3571,32.3571,32.3571,0.0
2013-08-22 13:00:00,36.07,36.07,36.07,36.07,0.0,32.3571,32.3571,32.3571,32.3571,0.0
2013-08-22 13:05:00,36.07,36.07,36.07,36.07,0.0,32.3571,32.3571,32.3571,32.3571,0.0
2013-08-22 13:10:00,36.07,36.07,36.07,36.07,0.0,32.3571,32.3571,32.3571,32.3571,0.0
2013-08-22 13:15:00,36.07,36.07,36.07,36.07,0.0,32.3571,32.3571,32.3571,32.3571,0.0
2013-08-22 13:20:00,36.07,36.07,36.07,36.07,0.0,32.3571,32.3571,32.3571,32.3571,0.0
2013-08-22 13:25:00,36.07,36.07,36.07,36.07,0.0,32.3571,32.3571,32.3571,32.3571,0.0
2013-08-22 13:30:00,36.07,36.07,36.07,36.07,0.0,32.3571,32.3571,32.3571,32.3571,0.0
2013-08-22 13:35:00,36.07,36.07,36.07,36.07,0.0,32.3571,32.3571,32.3571,32.3571,0.0
2013-08-22 13:40:00,36.07,36.07,36.07,36.07,0.0,32.3571,32.3571,32.3571,32.3571,0.0
2013-08-22 13:45:00,36.07,36.07,36.07,36.07,0.0,32.3571,32.3571,32.3571,32.3571,0.0
2013-08-22 13:50:00,36.07,36.07,36.07,36.07,0.0,32.3571,32.3571,32.3571,32.3571,0.0
2013-08-22 13:55:00,36.07,36.07,36.07,36.07,0.0,32.3571,32.3571,32.3571,32.3571,0.0
2013-08-22 14:00:00,36.07,36.07,36.07,36.07,0.0,32.3571,32.3571,32.3571,32.3571,0.0
2013-08-22 14:05:00,36.05,36.05,36.05,36.05,200.0,32.3391,32.3391,32.3391,32.3391,200.0
2013-08-22 14:10:00,36.05,36.05,36.05,36.05,0.0,32.3391,32.3391,32.3391,32.3391,0.0
2013-08-22 14:15:00,36.05,36.05,36.05,36.05,0.0,32.3391,32.3391,32.3391,32.3391,0.0
2013-08-22 14:20:00,36.05,36.05,36.05,36.05,0.0,32.3391,32.3391,32.3391,32.3391,0.0
2013-08-22 14:25:00,36.05,36.05,36.05,36.05,0.0,32.3391,32.3391,32.3391,32.3391,0.0
2013-08-22 14:30:00,36.05,36.05,36.05,36.05,0.0,32.3391,32.3391,32.3391,32.3391,0.0
2013-08-22 14:35:00,36.05,36.05,36.05,36.05,0.0,32.3391,32.3391,32.3391,32.3391,0.0
2013-08-22 14:40:00,36.05,36.05,36.05,36.05,0.0,32.3391,32.3391,32.3391,32.3391,0.0
2013-08-22 14:45:00,36.05,36.05,36.05,36.05,0.0,32.3391,32.3391,32.3391,32.3391,0.0
2013-08-22 14:50:00,36.05,36.05,36.05,36.05,0.0,32.3391,32.3391,32.3391,32.3391,0.0
2013-08-22 14:55:00,36.05,36.05,36.05,36.05,0.0,32.3391,32.3391,32.3391,32.3391,0.0
2013-08-22 15:00:00,36.05,36.05,36.05,36.05,0.0,32.3391,32.3391,32.3391,32.3391,0.0
2013-08-22 15:05:00,36.05,36.05,36.05,36.05,0.0,32.3391,32.3391,32.3391,32.3391,0.0
2013-08-22 15:10:00,36.05,36.05,36.05,36.05,0.0,32.3391,32.3391,32.3391,32.3391,0.0
2013-08-22 15:15:00,36.05,36.05,36.05,36.05,0.0,32.3391,32.3391,32.3391,32.3391,0.0
2013-08-22 15:20:00,36.05,36.05,36.05,36.05,0.0,32.3391,32.3391,32.3391,32.3391,0.0
2013-08-22 15:25:00,35.96,36.09,35.95,36.0,46500.0,32.2584,32.375,32.2494,32.2943,46500.0
2013-08-22 15:30:00,36.0,36.08,35.97,36.06,110800.0,32.2943,32.366,32.2674,32.3481,110800.0
2013-08-22 15:35:00,36.07,36.13,36.02,36.13,23000.0,32.3571,32.4109,32.3122,32.4109,23000.0
2013-08-22 15:40:00,36.12,36.13,36.09,36.11,42500.0,32.4019,32.4109,32.375,32.3929,42500.0
2013-08-22 15:45:00,36.12,36.14,36.11,36.12,55100.0,32.4019,32.4199,32.3929,32.4019,55100.0
2013-08-22 15:50:00,36.12,36.13,36.06,36.09,78600.0,32.4019,32.4109,32.3481,32.375,78600.0
2013-08-22 15:55:00,36.08,36.15,36.05,36.06,186000.0,32.366,32.4288,32.3391,32.3481,186000.0
2013-08-23 09:30:00,36.13,36.19,36.07,36.17,14600.0,32.4109,32.4647,32.3571,32.4468,14600.0
2013-08-23 09:35:00,36.15,36.17,35.9,36.05,19500.0,32.4288,32.4468,32.2046,32.3391,19500.0
2013-08-23 09:40:00,36.05,36.05,35.96,35.97,9100.0,32.3391,32.3391,32.2584,32.2674,9100.0
2013-08-23 09:45:00,35.99,35.99,35.9,35.96,14800.0,32.2853,32.2853,32.2046,32.2584,14800.0
2013-08-23 09:50:00,35.94,36.04,35.89,36.04,19500.0,32.2404,32.3302,32.1956,32.3302,19500.0
2013-08-23 09:55:00,36.04,36.04,35.89,35.9,11700.0,32.3302,32.3302,32.1956,32.2046,11700.0
2013-08-23 10:00:00,35.93,35.95,35.78,35.9,26700.0,32.2315,32.2494,32.0969,32.2046,26700.0
2013-08-23 10:05:00,35.9,35.96,35.81,35.95,12800.0,32.2046,32.2584,32.1238,32.2494,12800.0
2013-08-23 10:10:00,35.98,36.01,35.94,36.0,9400.0,32.2763,32.3032,32.2404,32.2943,9400.0
2013-08-23 10:15:00,35.99,36.03,35.98,36.0,11400.0,32.2853,32.3212,32.2763,32.2943,11400.0
2013-08-23 10:20:00,36.0,36.08,35.99,36.03,35100.0,32.2943,32.366,32.2853,32.3212,35100.0
2013-08-23 10:25:00,36.07,36.14,36.0,36.02,16000.0,32.3571,32.4199,32.2943,32.3122,16000.0
2013-08-23 10:30:00,36.0,36.05,35.98,36.05,7300.0,32.2943,32.3391,32.2763,32.3391,7300.0
2013-08-23 10:35:00,36.06,36.11,36.03,36.03,12900.0,32.3481,32.3929,32.3212,32.3212,12900.0
2013-08-23 10:40:00,36.04,36.08,35.95,35.95,11400.0,32.3302,32.366,32.2494,32.2494,11400.0
2013-08-23 10:45:00,35.94,35.98,35.94,35.95,20500.0,32.2404,32.2763,32.2404,32.2494,20500.0
2013-08-23 10:50:00,35.96,35.99,35.95,35.96,14800.0,32.2584,32.2853,32.2494,32.2584,14800.0
2013-08-23 10:55:00,35.97,36.08,35.97,36.05,14800.0,32.2674,32.366,32.2674,32.3391,14800.0
2013-08-23 11:00:00,36.06,36.1,36.06,36.06,16300.0,32.3481,32.384,32.3481,32.3481,16300.0
2013-08-23 11:05:00,36.07,36.08,36.05,36.08,5100.0,32.3571,32.366,32.3391,32.366,5100.0
2013-08-23 11:10:00,36.08,36.09,36.04,36.08,7900.0,32.366,32.375,32.3302,32.366,7900.0
2013-08-23 11:15:00,36.08,36.1,36.08,36.08,19100.0,32.366,32.384,32.366,32.366,19100.0
2013-08-23 11:20:00,36.07,36.1,36.03,36.04,17100.0,32.3571,32.384,32.3212,32.3302,17100.0
2013-08-23 11:25:00,36.03,36.07,36.01,36.07,15100.0,32.3212,32.3571,32.3032,32.3571,15100.0
2013-08-23 11:30:00,36.07,36.13,36.06,36.12,14300.0,32.3571,32.4109,32.3481,32.4019,14300.0
2013-08-23 11:35:00,36.11,36.19,36.1,36.19,17200.0,32.3929,32.4647,32.384,32.4647,17200.0
2013-08-23 11:40:00,36.19,36.2,36.16,36.16,20600.0,32.4647,32.4737,32.4378,32.4378,20600.0
2013-08-23 11:45:00,36.16,36.29,36.11,36.29,121800.0,32.4378,32.5544,32.3929,32.5544,121800.0
2013-08-23 11:50:00,36.3,36.46,36.29,36.42,83100.0,32.5634,32.7069,32.5544,32.671,83100.0
2013-08-23 11:55:00,36.4,36.42,36.18,36.18,21100.0,32.6531,32.671,32.4557,32.4557,21100.0
2013-08-23 12:00:00,36.18,36.26,36.17,36.24,22200.0,32.4557,32.5275,32.4468,32.5096,22200.0
2013-08-23 12:05:00,36.24,36.25,36.16,36.16,3700.0,32.5096,32.5185,32.4378,32.4378,3700.0
2013-08-23 12:10:00,36.15,36.15,36.07,36.12,11900.0,32.4288,32.4288,32.3571,32.4019,11900.0
2013-08-23 12:15:00,36.12,36.13,36.1,36.11,17800.0,32.4019,32.4109,32.384,32.3929,17800.0
2013-08-23 12:20:00,36.12,36.14,36.1,36.13,8700.0,32.4019,32.4199,32.384,32.4109,8700.0
2013-08-23 12:25:00,36.11,36.12,36.01,36.04,11300.0,32.3929,32.4019,32.3032,32.3302,11300.0
2013-08-23 12:30:00,36.03,36.06,36.01,36.05,3300.0,32.3212,32.3481,32.3032,32.3391,3300.0
2013-08-23 12:35:00,36.04,36.06,36.02,36.06,2700.0,32.3302,32.3481,32.3122,32.3481,2700.0
2013-08-23 12:40:00,36.06,36.06,36.0,36.02,8500.0,32.3481,32.3481,32.2943,32.3122,8500.0
2013-08-23 12:45:00,36.01,36.03,36.0,36.01,5200.0,32.3032,32.3212,32.2943,32.3032,5200.0
2013-08-23 12:50:00,36.02,36.02,36.0,36.02,4800.0,32.3122,32.3122,32.2943,32.3122,4800.0
2013-08-23 12:55:00,36.01,36.02,36.0,36.0,9400.0,32.3032,32.3122,32.2943,32.2943,9400.0
2013-08-23 13:00:00,35.99,36.01,35.98,35.98,22600.0,32.2853,32.3032,32.2763,32.2763,22600.0
2013-08-23 13:05:00,35.98,35.99,35.97,35.99,4900.0,32.2763,32.2853,32.2674,32.2853,4900.0
2013-08-23 13:10:00,36.0,36.0,35.97,35.98,3900.0,32.2943,32.2943,32.2674,32.2763,3900.0
2013-08-23 13:15:00,35.97,35.98,35.96,35.97,12500.0,32.2674,32.2763,32.2584,32.2674,12500.0
2013-08-23 13:20:00,35.95,35.95,35.89,35.91,8700.0,32.2494,32.2494,32.1956,32.2135,8700.0
2013-08-23 13:25:00,35.9,35.92,35.9,35.91,3800.0,32.2046,32.2225,32.2046,32.2135,3800.0
2013-08-23 13:30:00,35.91,35.93,35.91,35.93,8300.0,32.2135,32.2315,32.2135,32.2315,8300.0
2013-08-23 13:35:00,35.94,35.95,35.94,35.95,7000.0,32.2404,32.2494,32.2404,32.2494,7000.0
2013-08-23 13:40:00,35.95,35.95,35.93,35.94,2900.0,32.2494,32.2494,32.2315,32.2404,2900.0
2013-08-23 13:45:00,35.94,35.95,35.94,35.95,5700.0,32.2404,32.2494,32.2404,32.2494,5700.0
2013-08-23 13:50:00,35.96,35.97,35.93,35.95,6800.0,32.2584,32.2674,32.2315,32.2494,6800.0
2013-08-23 13:55:00,35.94,35.97,35.93,35.94,10000.0,32.2404,32.2674,32.2315,32.2404,10000.0
2013-08-23 14:00:00,35.95,35.95,35.94,35.95,8200.0,32.2494,32.2494,32.2404,32.2494,8200.0
2013-08-23 14:05:00,35.95,35.97,35.93,35.94,26000.0,32.2494,32.2674,32.2315,32.2404,26000.0
2013-08-23 14:10:00,35.94,35.96,35.93,35.95,17800.0,32.2404,32.2584,32.2315,32.2494,17800.0
2013-08-23 14:15:00,35.95,35.99,35.94,35.95,29800.0,32.2494,32.2853,32.2404,32.2494,29800.0
2013-08-23 14:20:00,35.95,35.95,35.89,35.9,14600.0,32.2494,32.2494,32.1956,32.2046,14600.0
2013-08-23 14:25:00,35.91,35.91,35.87,35.87,10300.0,32.2135,32.2135,32.1777,32.1777,10300.0
2013-08-23 14:30:00,35.87,35.87,35.81,35.84,15400.0,32.1777,32.1777,32.1238,32.1507,15400.0
2013-08-23 14:35:00,35.84,35.84,35.82,35.83,10900.0,32.1507,32.1507,32.1328,32.1418,10900.0
2013-08-23 14:40:00,35.83,35.83,35.78,35.8,10000.0,32.1418,32.1418,32.0969,32.1149,10000.0
2013-08-23 14:45:00,35.81,35.81,35.79,35.8,10300.0,32.1238,32.1238,32.1059,32.1149,10300.0
2013-08-23 14:50:00,35.8,35.8,35.78,35.79,10400.0,32.1149,32.1149,32.0969,32.1059,10400.0
2013-08-23 14:55:00,35.8,35.82,35.79,35.81,10600.0,32.1149,32.1328,32.1059,32.1238,10600.0
2013-08-23 15:00:00,35.82,35.82,35.79,35.79,16100.0,32.1328,32.1328,32.1059,32.1059,16100.0
2013-08-23 15:05:00,35.8,35.8,35.78,35.8,24900.0,32.1149,32.1149,32.0969,32.1149,24900.0
2013-08-23 15:10:00,35.8,35.8,35.79,35.79,25000.0,32.1149,32.1149,32.1059,32.1059,25000.0
2013-08-23 15:15:00,35.79,35.85,35.78,35.85,79800.0,32.1059,32.1597,32.0969,32.1597,79800.0
2013-08-23 15:20:00,35.85,35.95,35.85,35.95,31700.0,32.1597,32.2494,32.1597,32.2494,31700.0
2013-08-23 15:25:00,35.95,35.98,35.95,35.98,42600.0,32.2494,32.2763,32.2494,32.2763,42600.0
2013-08-23 15:30:00,35.98,35.98,35.95,35.97,42000.0,32.2763,32.2763,32.2494,32.2674,42000.0
2013-08-23 15:35:00,35.98,35.98,35.93,35.97,20400.0,32.2763,32.2763,32.2315,32.2674,20400.0
2013-08-23 15:40:00,35.98,35.98,35.95,35.98,23700.0,32.2763,32.2763,32.2494,32.2763,23700.0
2013-08-23 15:45:00,35.98,36.03,35.98,36.02,23700.0,32.2763,32.3212,32.2763,32.3122,23700.0
2013-08-23 15:50:00,36.03,36.08,36.03,36.07,39700.0,32.3212,32.366,32.3212,32.3571,39700.0
2013-08-23 15:55:00,36.08,36.21,36.06,36.16,185300.0,32.366,32.4827,32.3481,32.4378,185300.0
2013-08-26 09:30:00,36.14,36.18,35.98,35.98,14700.0,32.4199,32.4557,32.2763,32.2763,14700.0
2013-08-26 09:35:00,36.07,36.07,35.83,35.88,12600.0,32.3571,32.3571,32.1418,32.1866,12600.0
2013-08-26 09:40:00,35.88,35.97,35.88,35.93,160800.0,32.1866,32.2674,32.1866,32.2315,160800.0
2013-08-26 09:45:00,35.98,36.09,35.96,36.01,16300.0,32.2763,32.375,32.2584,32.3032,16300.0
2013-08-26 09:50:00,36.02,36.18,36.02,36.13,23900.0,32.3122,32.4557,32.3122,32.4109,23900.0
2013-08-26 09:55:00,36.11,36.14,36.03,36.06,31700.0,32.3929,32.4199,32.3212,32.3481,31700.0
2013-08-26 10:00:00,36.06,36.11,35.99,36.08,39100.0,32.3481,32.3929,32.2853,32.366,39100.0
2013-08-26 10:05:00,36.08,36.11,36.07,36.1,9500.0,32.366,32.3929,32.3571,32.384,9500.0
2013-08-26 10:10:00,36.1,36.12,36.03,36.05,62100.0,32.384,32.4019,32.3212,32.3391,62100.0
2013-08-26 10:15:00,36.05,36.11,35.96,36.01,36400.0,32.3391,32.3929,32.2584,32.3032,36400.0
2013-08-26 10:20:00,36.01,36.07,35.99,36.03,23400.0,32.3032,32.3571,32.2853,32.3212,23400.0
2013-08-26 10:25:00,36.0,36.07,36.0,36.01,17500.0,32.2943,32.3571,32.2943,32.3032,17500.0
2013-08-26 10:30:00,36.01,36.08,35.97,35.99,17500.0,32.3032,32.366,32.2674,32.2853,17500.0
2013-08-26 10:35:00,35.99,36.05,35.98,36.03,54400.0,32.2853,32.3391,32.2763,32.3212,54400.0
2013-08-26 10:40:00,36.03,36.08,36.0,36.08,34000.0,32.3212,32.366,32.2943,32.366,34000.0
2013-08-26 10:45:00,36.08,36.17,36.06,36.17,43400.0,32.366,32.4468,32.3481,32.4468,43400.0
2013-08-26 10:50:00,36.18,36.35,36.18,36.33,35300.0,32.4557,32.6082,32.4557,32.5903,35300.0
2013-08-26 10:55:00,36.33,36.42,36.3,36.42,14600.0,32.5903,32.671,32.5634,32.671,14600.0
2013-08-26 11:00:00,36.41,36.5,36.41,36.47,24900.0,32.6621,32.7428,32.6621,32.7159,24900.0
2013-08-26 11:05:00,36.47,36.47,36.44,36.44,7500.0,32.7159,32.7159,32.689,32.689,7500.0
2013-08-26 11:10:00,36.43,36.43,36.3,36.3,35300.0,32.68,32.68,32.5634,32.5634,35300.0
2013-08-26 11:15:00,36.31,36.33,36.31,36.33,8700.0,32.5724,32.5903,32.5724,32.5903,8700.0
2013-08-26 11:20:00,36.33,36.34,36.33,36.34,9000.0,32.5903,32.5993,32.5903,32.5993,9000.0
2013-08-26 11:25:00,36.34,36.35,36.31,36.32,8300.0,32.5993,32.6082,32.5724,32.5813,8300.0
2013-08-26 11:30:00,36.32,36.37,36.32,36.35,6400.0,32.5813,32.6262,32.5813,32.6082,6400.0
2013-08-26 11:35:00,36.34,36.38,36.34,36.36,8900.0,32.5993,32.6352,32.5993,32.6172,8900.0
2013-08-26 11:40:00,36.35,36.39,36.35,36.38,9200.0,32.6082,32.6441,32.6082,32.6352,9200.0
2013-08-26 11:45:00,36.38,36.43,36.37,36.43,10200.0,32.6352,32.68,32.6262,32.68,10200.0
2013-08-26 11:50:00,36.43,36.49,36.43,36.48,17200.0,32.68,32.7338,32.68,32.7249,17200.0
2013-08-26 11:55:00,36.47,36.51,36.47,36.51,16300.0,32.7159,32.7518,32.7159,32.7518,16300.0
2013-08-26 12:00:00,36.51,36.51,36.49,36.5,5100.0,32.7518,32.7518,32.7338,32.7428,5100.0
2013-08-26 12:05:00,36.49,36.5,36.43,36.44,18000.0,32.7338,32.7428,32.68,32.689,18000.0
2013-08-26 12:10:00,36.44,36.44,36.38,36.38,5600.0,32.689,32.689,32.6352,32.6352,5600.0
2013-08-26 12:15:00,36.38,36.38,36.36,36.38,8800.0,32.6352,32.6352,32.6172,32.6352,8800.0
2013-08-26 12:20:00,36.37,36.46,36.37,36.45,38500.0,32.6262,32.7069,32.6262,32.6979,38500.0
2013-08-26 12:25:00,36.47,36.52,36.46,36.52,28800.0,32.7159,32.7607,32.7069,32.7607,28800.0
2013-08-26 12:30:00,36.53,36.57,36.51,36.57,11700.0,32.7697,32.8056,32.7518,32.8056,11700.0
2013-08-26 12:35:00,36.55,36.55,36.49,36.52,14800.0,32.7877,32.7877,32.7338,32.7607,14800.0
2013-08-26 12:40:00,36.5,36.52,36.48,36.48,4600.0,32.7428,32.7607,32.7249,32.7249,4600.0
2013-08-26 12:45:00,36.48,36.48,36.39,36.41,11000.0,32.7249,32.7249,32.6441,32.6621,11000.0
2013-08-26 12:50:00,36.43,36.48,36.43,36.48,4700.0,32.68,32.7249,32.68,32.7249,4700.0
2013-08-26 12:55:00,36.49,36.49,36.45,36.46,6400.0,32.7338,32.7338,32.6979,32.7069,6400.0
2013-08-26 13:00:00,36.47,36.48,36.43,36.44,4500.0,32.7159,32.7249,32.68,32.689,4500.0
2013-08-26 13:05:00,36.42,36.44,36.4,36.44,6800.0,32.671,32.689,32.6531,32.689,6800.0
2013-08-26 13:10:00,36.45,36.48,36.45,36.47,7600.0,32.6979,32.7249,32.6979,32.7159,7600.0
2013-08-26 13:15:00,36.47,36.47,36.43,36.43,6700.0,32.7159,32.7159,32.68,32.68,6700.0
2013-08-26 13:20:00,36.42,36.46,36.42,36.46,59400.0,32.671,32.7069,32.671,32.7069,59400.0
2013-08-26 13:25:00,36.47,36.49,36.4,36.49,56000.0,32.7159,32.7338,32.6531,32.7338,56000.0
2013-08-26 13:30:00,36.48,36.48,36.44,36.45,5000.0,32.7249,32.7249,32.689,32.6979,5000.0
2013-08-26 13:35:00,36.45,36.45,36.42,36.42,1200.0,32.6979,32.6979,32.671,32.671,1200.0
2013-08-26 13:40:00,36.41,36.41,36.34,36.34,2400.0,32.6621,32.6621,32.5993,32.5993,2400.0
2013-08-26 13:45:00,36.33,36.37,36.3,36.36,10500.0,32.5903,32.6262,32.5634,32.6172,10500.0
2013-08-26 13:50:00,36.37,36.42,36.36,36.42,11800.0,32.6262,32.671,32.6172,32.671,11800.0
2013-08-26 13:55:00,36.43,36.43,36.42,36.42,2200.0,32.68,32.68,32.671,32.671,2200.0
2013-08-26 14:00:00,36.42,36.51,36.42,36.5,13500.0,32.671,32.7518,32.671,32.7428,13500.0
2013-08-26 14:05:00,36.5,36.52,36.5,36.51,5800.0,32.7428,32.7607,32.7428,32.7518,5800.0
2013-08-26 14:10:00,36.51,36.55,36.46,36.46,15800.0,32.7518,32.7877,32.7069,32.7069,15800.0
2013-08-26 14:15:00,36.46,36.46,36.38,36.39,3200.0,32.7069,32.7069,32.6352,32.6441,3200.0
2013-08-26 14:20:00,36.38,36.41,36.36,36.36,4800.0,32.6352,32.6621,32.6172,32.6172,4800.0
2013-08-26 14:25:00,36.37,36.44,36.36,36.43,10500.0,32.6262,32.689,32.6172,32.68,10500.0
2013-08-26 14:30:00,36.43,36.48,36.42,36.43,49200.0,32.68,32.7249,32.671,32.68,49200.0
2013-08-26 14:35:00,36.42,36.42,36.37,36.41,7700.0,32.671,32.671,32.6262,32.6621,7700.0
2013-08-26 14:40:00,36.4,36.4,36.37,36.39,17300.0,32.6531,32.6531,32.6262,32.6441,17300.0
2013-08-26 14:45:00,36.39,36.46,36.38,36.46,10000.0,32.6441,32.7069,32.6352,32.7069,10000.0
2013-08-26 14:50:00,36.45,36.46,36.41,36.45,24100.0,32.6979,32.7069,32.6621,32.6979,24100.0
2013-08-26 14:55:00,36.45,36.46,36.43,36.44,6900.0,32.6979,32.7069,32.68,32.689,6900.0
2013-08-26 15:00:00,36.45,36.55,36.45,36.55,64300.0,32.6979,32.7877,32.6979,32.7877,64300.0
2013-08-26 15:05:00,36.55,36.55,36.5,36.51,18600.0,32.7877,32.7877,32.7428,32.7518,18600.0
2013-08-26 15:10:00,36.48,36.5,36.35,36.36,15800.0,32.7249,32.7428,32.6082,32.6172,15800.0
2013-08-26 15:15:00,36.36,36.39,36.34,36.39,25200.0,32.6172,32.6441,32.5993,32.6441,25200.0
2013-08-26 15:20:00,36.38,36.4,36.22,36.26,31100.0,32.6352,32.6531,32.4916,32.5275,31100.0
2013-08-26 15:25:00,36.25,36.26,36.18,36.24,12600.0,32.5185,32.5275,32.4557,32.5096,12600.0
2013-08-26 15:30:00,36.25,36.32,36.25,36.31,11600.0,32.5185,32.5813,32.5185,32.5724,11600.0
2013-08-26 15:35:00,36.32,36.33,36.25,36.32,27000.0,32.5813,32.5903,32.5185,32.5813,27000.0
2013-08-26 15:40:00,36.31,36.35,36.3,36.33,29000.0,32.5724,32.6082,32.5634,32.5903,29000.0
2013-08-26 15:45:00,36.33,36.35,36.24,36.27,39000.0,32.5903,32.6082,32.5096,32.5365,39000.0
2013-08-26 15:50:00,36.27,36.28,36.23,36.27,30100.0,32.5365,32.5454,32.5006,32.5365,30100.0
2013-08-26 15:55:00,36.27,36.34,36.25,36.31,54100.0,32.5365,32.5993,32.5185,32.5724,54100.0
2013-08-27 09:30:00,35.67,36.0,35.67,35.74,56000.0,31.9982,32.2943,31.9982,32.061,56000.0
2013-08-27 09:35:00,35.73,35.82,35.6,35.8,61900.0,32.0521,32.1328,31.9354,32.1149,61900.0
2013-08-27 09:40:00,35.79,35.8,35.72,35.75,57100.0,32.1059,32.1149,32.0431,32.07,57100.0
2013-08-27 09:45:00,35.75,35.77,35.72,35.76,53800.0,32.07,32.0879,32.0431,32.079,53800.0
2013-08-27 09:50:00,35.76,35.77,35.74,35.75,23800.0,32.079,32.0879,32.061,32.07,23800.0
2013-08-27 09:55:00,35.75,35.75,35.59,35.6,54100.0,32.07,32.07,31.9265,31.9354,54100.0
2013-08-27 10:00:00,35.6,35.64,35.58,35.6,29800.0,31.9354,31.9713,31.9175,31.9354,29800.0
2013-08-27 10:05:00,35.6,35.61,35.57,35.59,40400.0,31.9354,31.9444,31.9085,31.9265,40400.0
2013-08-27 10:10:00,35.59,35.59,35.54,35.55,16400.0,31.9265,31.9265,31.8816,31.8906,16400.0
2013-08-27 10:15:00,35.54,35.56,35.47,35.47,51200.0,31.8816,31.8996,31.8188,31.8188,51200.0
2013-08-27 10:20:00,35.47,35.54,35.47,35.52,14800.0,31.8188,31.8816,31.8188,31.8637,14800.0
2013-08-27 10:25:00,35.52,35.53,35.43,35.47,14800.0,31.8637,31.8727,31.7829,31.8188,14800.0
2013-08-27 10:30:00,35.47,35.53,35.45,35.5,16800.0,31.8188,31.8727,31.8009,31.8457,16800.0
2013-08-27 10:35:00,35.49,35.58,35.45,35.58,30600.0,31.8368,31.9175,31.8009,31.9175,30600.0
2013-08-27 10:40:00,35.58,35.7,35.57,35.7,15000.0,31.9175,32.0252,31.9085,32.0252,15000.0
2013-08-27 10:45:00,35.7,35.74,35.62,35.64,34000.0,32.0252,32.061,31.9534,31.9713,34000.0
2013-08-27 10:50:00,35.62,35.62,35.56,35.61,23500.0,31.9534,31.9534,31.8996,31.9444,23500.0
2013-08-27 10:55:00,35.62,35.7,35.61,35.69,12400.0,31.9534,32.0252,31.9444,32.0162,12400.0
2013-08-27 11:00:00,35.7,35.71,35.64,35.69,24600.0,32.0252,32.0341,31.9713,32.0162,24600.0
2013-08-27 11:05:00,35.66,35.69,35.59,35.62,35600.0,31.9893,32.0162,31.9265,31.9534,35600.0
2013-08-27 11:10:00,35.61,35.61,35.5,35.5,6400.0,31.9444,31.9444,31.8457,31.8457,6400.0
2013-08-27 11:15:00,35.49,35.55,35.48,35.54,1900.0,31.8368,31.8906,31.8278,31.8816,1900.0
2013-08-27 11:20:00,35.55,35.55,35.49,35.52,20300.0,31.8906,31.8906,31.8368,31.8637,20300.0
2013-08-27 11:25:00,35.53,35.58,35.51,35.54,11300.0,31.8727,31.9175,31.8547,31.8816,11300.0
2013-08-27 11:30:00,35.55,35.56,35.46,35.47,22300.0,31.8906,31.8996,31.8099,31.8188,22300.0
2013-08-27 11:35:00,35.45,35.45,35.4,35.44,20900.0,31.8009,31.8009,31.756,31.7919,20900.0
2013-08-27 11:40:00,35.43,35.43,35.31,35.36,14600.0,31.7829,31.7829,31.6753,31.7202,14600.0
2013-08-27 11:45:00,35.38,35.4,35.34,35.39,11100.0,31.7381,31.756,31.7022,31.7471,11100.0
2013-08-27 11:50:00,35.39,35.44,35.37,35.37,29200.0,31.7471,31.7919,31.7291,31.7291,29200.0
2013-08-27 11:55:00,35.36,35.45,35.36,35.43,28500.0,31.7202,31.8009,31.7202,31.7829,28500.0
2013-08-27 12:00:00,35.44,35.44,35.33,35.35,15800.0,31.7919,31.7919,31.6932,31.7112,15800.0
2013-08-27 12:05:00,35.33,35.33,35.21,35.25,18500.0,31.6932,31.6932,31.5856,31.6215,18500.0
2013-08-27 12:10:00,35.25,35.32,35.23,35.3,13300.0,31.6215,31.6843,31.6035,31.6663,13300.0
2013-08-27 12:15:00,35.29,35.29,35.24,35.25,3900.0,31.6574,31.6574,31.6125,31.6215,3900.0
2013-08-27 12:20:00,35.23,35.29,35.23,35.27,3700.0,31.6035,31.6574,31.6035,31.6394,3700.0
2013-08-27 12:25:00,35.25,35.29,35.25,35.27,5700.0,31.6215,31.6574,31.6215,31.6394,5700.0
2013-08-27 12:30:00,35.26,35.28,35.25,35.28,8600.0,31.6304,31.6484,31.6215,31.6484,8600.0
2013-08-27 12:35:00,35.27,35.31,35.27,35.3,6200.0,31.6394,31.6753,31.6394,31.6663,6200.0
2013-08-27 12:40:00,35.29,35.3,35.25,35.29,18500.0,31.6574,31.6663,31.6215,31.6574,18500.0
2013-08-27 12:45:00,35.27,35.27,35.25,35.26,3100.0,31.6394,31.6394,31.6215,31.6304,3100.0
2013-08-27 12:50:00,35.28,35.3,35.27,35.29,3400.0,31.6484,31.6663,31.6394,31.6574,3400.0
2013-08-27 12:55:00,35.29,35.3,35.25,35.26,11300.0,31.6574,31.6663,31.6215,31.6304,11300.0
2013-08-27 13:00:00,35.24,35.31,35.24,35.29,16200.0,31.6125,31.6753,31.6125,31.6574,16200.0
2013-08-27 13:05:00,35.29,35.35,35.25,35.27,69900.0,31.6574,31.7112,31.6215,31.6394,69900.0
2013-08-27 13:10:00,35.27,35.29,35.2,35.24,13700.0,31.6394,31.6574,31.5766,31.6125,13700.0
2013-08-27 13:15:00,35.23,35.23,35.17,35.17,2200.0,31.6035,31.6035,31.5497,31.5497,2200.0
2013-08-27 13:20:00,35.17,35.17,35.09,35.14,11300.0,31.5497,31.5497,31.4779,31.5228,11300.0
2013-08-27 13:25:00,35.13,35.13,35.03,35.07,9200.0,31.5138,31.5138,31.4241,31.46,9200.0
2013-08-27 13:30:00,35.05,35.16,35.05,35.15,3900.0,31.4421,31.5407,31.4421,31.5318,3900.0
2013-08-27 13:35:00,35.16,35.18,35.15,35.18,7200.0,31.5407,31.5587,31.5318,31.5587,7200.0
2013-08-27 13:40:00,35.17,35.19,35.15,35.18,7100.0,31.5497,31.5676,31.5318,31.5587,7100.0
2013-08-27 13:45:00,35.18,35.19,35.15,35.17,26800.0,31.5587,31.5676,31.5318,31.5497,26800.0
2013-08-27 13:50:00,35.19,35.19,35.12,35.13,5300.0,31.5676,31.5676,31.5049,31.5138,5300.0
2013-08-27 13:55:00,35.13,35.13,35.07,35.07,3000.0,31.5138,31.5138,31.46,31.46,3000.0
2013-08-27 14:00:00,35.07,35.07,35.03,35.04,4300.0,31.46,31.46,31.4241,31.4331,4300.0
2013-08-27 14:05:00,35.04,35.12,35.04,35.09,34200.0,31.4331,31.5049,31.4331,31.4779,34200.0
2013-08-27 14:10:00,35.1,35.11,35.05,35.07,12000.0,31.4869,31.4959,31.4421,31.46,12000.0
2013-08-27 14:15:00,35.05,35.11,35.05,35.1,5000.0,31.4421,31.4959,31.4421,31.4869,5000.0
2013-08-27 14:20:00,35.09,35.12,35.09,35.11,16900.0,31.4779,31.5049,31.4779,31.4959,16900.0
2013-08-27 14:25:00,35.13,35.27,35.13,35.27,40200.0,31.5138,31.6394,31.5138,31.6394,40200.0
2013-08-27 14:30:00,35.27,35.28,35.26,35.27,10800.0,31.6394,31.6484,31.6304,31.6394,10800.0
2013-08-27 14:35:00,35.27,35.31,35.27,35.29,58600.0,31.6394,31.6753,31.6394,31.6574,58600.0
2013-08-27 14:40:00,35.28,35.31,35.28,35.31,53700.0,31.6484,31.6753,31.6484,31.6753,53700.0
2013-08-27 14:45:00,35.31,35.5,35.3,35.45,59900.0,31.6753,31.8457,31.6663,31.8009,59900.0
2013-08-27 14:50:00,35.45,35.48,35.44,35.45,16000.0,31.8009,31.8278,31.7919,31.8009,16000.0
2013-08-27 14:55:00,35.45,35.46,35.36,35.36,30000.0,31.8009,31.8099,31.7202,31.7202,30000.0
2013-08-27 15:00:00,35.36,35.41,35.34,35.41,29800.0,31.7202,31.765,31.7022,31.765,29800.0
2013-08-27 15:05:00,35.42,35.5,35.42,35.5,32400.0,31.774,31.8457,31.774,31.8457,32400.0
2013-08-27 15:10:00,35.5,35.59,35.48,35.58,53500.0,31.8457,31.9265,31.8278,31.9175,53500.0
2013-08-27 15:15:00,35.58,35.59,35.44,35.44,39800.0,31.9175,31.9265,31.7919,31.7919,39800.0
2013-08-27 15:20:00,35.45,35.51,35.43,35.44,29200.0,31.8009,31.8547,31.7829,31.7919,29200.0
2013-08-27 15:25:00,35.44,35.44,35.38,35.41,25700.0,31.7919,31.7919,31.7381,31.765,25700.0
2013-08-27 15:30:00,35.41,35.5,35.41,35.47,41400.0,31.765,31.8457,31.765,31.8188,41400.0
2013-08-27 15:35:00,35.47,35.54,35.47,35.48,33900.0,31.8188,31.8816,31.8188,31.8278,33900.0
2013-08-27 15:40:00,35.47,35.49,35.47,35.47,25100.0,31.8188,31.8368,31.8188,31.8188,25100.0
2013-08-27 15:45:00,35.48,35.52,35.47,35.49,42700.0,31.8278,31.8637,31.8188,31.8368,42700.0
2013-08-27 15:50:00,35.48,35.5,35.46,35.46,42400.0,31.8278,31.8457,31.8099,31.8099,42400.0
2013-08-27 15:55:00,35.46,35.47,35.41,35.44,90800.0,31.8099,31.8188,31.765,31.7919,90800.0
2013-08-28 09:30:00,35.3,35.57,35.01,35.45,27200.0,31.6663,31.9085,31.4062,31.8009,27200.0
2013-08-28 09:35:00,35.45,35.7,35.3,35.7,30100.0,31.8009,32.0252,31.6663,32.0252,30100.0
2013-08-28 09:40:00,35.69,35.82,35.67,35.76,16600.0,32.0162,32.1328,31.9982,32.079,16600.0
2013-08-28 09:45:00,35.76,35.81,35.68,35.73,90400.0,32.079,32.1238,32.0072,32.0521,90400.0
2013-08-28 09:50:00,35.72,35.73,35.64,35.66,18900.0,32.0431,32.0521,31.9713,31.9893,18900.0
2013-08-28 09:55:00,35.66,35.68,35.64,35.66,14700.0,31.9893,32.0072,31.9713,31.9893,14700.0
2013-08-28 10:00:00,35.65,35.73,35.65,35.67,25100.0,31.9803,32.0521,31.9803,31.9982,25100.0
2013-08-28 10:05:00,35.67,35.68,35.59,35.65,21800.0,31.9982,32.0072,31.9265,31.9803,21800.0
2013-08-28 10:10:00,35.65,35.73,35.64,35.71,32200.0,31.9803,32.0521,31.9713,32.0341,32200.0
2013-08-28 10:15:00,35.71,35.81,35.71,35.81,18100.0,32.0341,32.1238,32.0341,32.1238,18100.0
2013-08-28 10:20:00,35.8,35.8,35.73,35.79,14200.0,32.1149,32.1149,32.0521,32.1059,14200.0
2013-08-28 10:25:00,35.79,35.94,35.79,35.88,20400.0,32.1059,32.2404,32.1059,32.1866,20400.0
2013-08-28 10:30:00,35.91,35.91,35.68,35.72,42200.0,32.2135,32.2135,32.0072,32.0431,42200.0
2013-08-28 10:35:00,35.73,35.88,35.73,35.88,40100.0,32.0521,32.1866,32.0521,32.1866,40100.0
2013-08-28 10:40:00,35.88,35.98,35.88,35.98,38100.0,32.1866,32.2763,32.1866,32.2763,38100.0
2013-08-28 10:45:00,35.98,36.11,35.98,36.09,84100.0,32.2763,32.3929,32.2763,32.375,84100.0
2013-08-28 10:50:00,36.08,36.08,36.0,36.08,59200.0,32.366,32.366,32.2943,32.366,59200.0
2013-08-28 10:55:00,36.08,36.16,36.08,36.15,53400.0,32.366,32.4378,32.366,32.4288,53400.0
2013-08-28 11:00:00,36.16,36.29,36.14,36.28,42900.0,32.4378,32.5544,32.4199,32.5454,42900.0
2013-08-28 11:05:00,36.28,36.39,36.28,36.39,49400.0,32.5454,32.6441,32.5454,32.6441,49400.0
2013-08-28 11:10:00,36.38,36.39,36.24,36.24,80800.0,32.6352,32.6441,32.5096,32.5096,80800.0
2013-08-28 11:15:00,36.25,36.3,36.12,36.12,26800.0,32.5185,32.5634,32.4019,32.4019,26800.0
2013-08-28 11:20:00,36.12,36.17,36.08,36.09,37300.0,32.4019,32.4468,32.366,32.375,37300.0
2013-08-28 11:25:00,36.1,36.27,36.1,36.26,73100.0,32.384,32.5365,32.384,32.5275,73100.0
2013-08-28 11:30:00,36.25,36.31,36.25,36.25,36000.0,32.5185,32.5724,32.5185,32.5185,36000.0
2013-08-28 11:35:00,36.27,36.37,36.27,36.36,50500.0,32.5365,32.6262,32.5365,32.6172,50500.0
2013-08-28 11:40:00,36.36,36.36,36.31,36.34,32200.0,32.6172,32.6172,32.5724,32.5993,32200.0
2013-08-28 11:45:00,36.33,36.41,36.33,36.39,39100.0,32.5903,32.6621,32.5903,32.6441,39100.0
2013-08-28 11:50:00,36.38,36.47,36.36,36.47,32400.0,32.6352,32.7159,32.6172,32.7159,32400.0
2013-08-28 11:55:00,36.47,36.49,36.45,36.48,20100.0,32.7159,32.7338,32.6979,32.7249,20100.0
2013-08-28 12:00:00,36.46,36.49,36.36,36.36,44900.0,32.7069,32.7338,32.6172,32.6172,44900.0
2013-08-28 12:05:00,36.35,36.47,36.35,36.47,17700.0,32.6082,32.7159,32.6082,32.7159,17700.0
2013-08-28 12:10:00,36.47,36.59,36.46,36.58,34300.0,32.7159,32.8235,32.7069,32.8146,34300.0
2013-08-28 12:15:00,36.58,36.68,36.58,36.63,33500.0,32.8146,32.9043,32.8146,32.8594,33500.0
2013-08-28 12:20:00,36.62,36.68,36.62,36.67,20900.0,32.8504,32.9043,32.8504,32.8953,20900.0
2013-08-28 12:25:00,36.68,36.73,36.61,36.65,38200.0,32.9043,32.9491,32.8415,32.8774,38200.0
2013-08-28 12:30:00,36.65,36.7,36.64,36.64,26200.0,32.8774,32.9222,32.8684,32.8684,26200.0
2013-08-28 12:35:00,36.63,36.67,36.58,36.66,32400.0,32.8594,32.8953,32.8146,32.8863,32400.0
2013-08-28 12:40:00,36.66,36.72,36.63,36.72,35200.0,32.8863,32.9402,32.8594,32.9402,35200.0
2013-08-28 12:45:00,36.7,36.72,36.69,36.72,20100.0,32.9222,32.9402,32.9132,32.9402,20100.0
2013-08-28 12:50:00,36.71,36.75,36.69,36.72,28700.0,32.9312,32.9671,32.9132,32.9402,28700.0
2013-08-28 12:55:00,36.73,36.73,36.51,36.51,51500.0,32.9491,32.9491,32.7518,32.7518,51500.0
2013-08-28 13:00:00,36.52,36.67,36.51,36.66,47800.0,32.7607,32.8953,32.7518,32.8863,47800.0
2013-08-28 13:05:00,36.66,36.74,36.65,36.73,19600.0,32.8863,32.9581,32.8774,32.9491,19600.0
2013-08-28 13:10:00,36.73,36.74,36.69,36.71,14400.0,32.9491,32.9581,32.9132,32.9312,14400.0
2013-08-28 13:15:00,36.71,36.75,36.68,36.69,25600.0,32.9312,32.9671,32.9043,32.9132,25600.0
2013-08-28 13:20:00,36.68,36.69,36.59,36.66,22600.0,32.9043,32.9132,32.8235,32.8863,22600.0
2013-08-28 13:25:00,36.67,36.69,36.63,36.69,61200.0,32.8953,32.9132,32.8594,32.9132,61200.0
2013-08-28 13:30:00,36.69,36.72,36.69,36.71,14700.0,32.9132,32.9402,32.9132,32.9312,14700.0
2013-08-28 13:35:00,36.71,36.74,36.7,36.74,8500.0,32.9312,32.9581,32.9222,32.9581,8500.0
2013-08-28 13:40:00,36.74,36.75,36.73,36.74,34100.0,32.9581,32.9671,32.9491,32.9581,34100.0
2013-08-28 13:45:00,36.74,36.84,36.74,36.84,35100.0,32.9581,33.0478,32.9581,33.0478,35100.0
2013-08-28 13:50:00,36.83,36.85,36.75,36.75,24300.0,33.0388,33.0568,32.9671,32.9671,24300.0
2013-08-28 13:55:00,36.75,36.83,36.7,36.77,45000.0,32.9671,33.0388,32.9222,32.985,45000.0
2013-08-28 14:00:00,36.77,36.83,36.76,36.83,55300.0,32.985,33.0388,32.976,33.0388,55300.0
2013-08-28 14:05:00,36.83,36.83,36.71,36.71,26900.0,33.0388,33.0388,32.9312,32.9312,26900.0
2013-08-28 14:10:00,36.71,36.79,36.69,36.79,76200.0,32.9312,33.003,32.9132,33.003,76200.0
2013-08-28 14:15:00,36.79,36.86,36.76,36.76,47800.0,33.003,33.0657,32.976,32.976,47800.0
2013-08-28 14:20:00,36.75,36.8,36.73,36.76,41600.0,32.9671,33.0119,32.9491,32.976,41600.0
2013-08-28 14:25:00,36.75,36.76,36.73,36.73,26600.0,32.9671,32.976,32.9491,32.9491,26600.0
2013-08-28 14:30:00,36.74,36.8,36.74,36.8,18800.0,32.9581,33.0119,32.9581,33.0119,18800.0
2013-08-28 14:35:00,36.8,36.84,36.73,36.74,46900.0,33.0119,33.0478,32.9491,32.9581,46900.0
2013-08-28 14:40:00,36.74,36.82,36.74,36.79,43500.0,32.9581,33.0299,32.9581,33.003,43500.0
2013-08-28 14:45:00,36.79,36.82,36.71,36.81,20700.0,33.003,33.0299,32.9312,33.0209,20700.0
2013-08-28 14:50:00,36.81,36.82,36.77,36.82,17400.0,33.0209,33.0299,32.985,33.0299,17400.0
2013-08-28 14:55:00,36.82,36.86,36.81,36.85,18700.0,33.0299,33.0657,33.0209,33.0568,18700.0
2013-08-28 15:00:00,36.85,36.97,36.84,36.97,64300.0,33.0568,33.1644,33.0478,33.1644,64300.0
2013-08-28 15:05:00,36.97,37.05,36.94,37.04,63100.0,33.1644,33.2362,33.1375,33.2272,63100.0
2013-08-28 15:10:00,37.05,37.08,36.91,36.92,38200.0,33.2362,33.2631,33.1106,33.1196,38200.0
2013-08-28 15:15:00,36.92,37.03,36.91,37.0,32400.0,33.1196,33.2182,33.1106,33.1913,32400.0
2013-08-28 15:20:00,37.0,37.18,36.99,37.15,45600.0,33.1913,33.3528,33.1824,33.3259,45600.0
2013-08-28 15:25:00,37.15,37.2,37.15,37.19,56900.0,33.3259,33.3707,33.3259,33.3618,56900.0
2013-08-28 15:30:00,37.2,37.3,37.19,37.27,107600.0,33.3707,33.4605,33.3618,33.4335,107600.0
2013-08-28 15:35:00,37.27,37.28,37.23,37.23,68700.0,33.4335,33.4425,33.3977,33.3977,68700.0
2013-08-28 15:40:00,37.23,37.26,37.16,37.16,72300.0,33.3977,33.4246,33.3349,33.3349,72300.0
2013-08-28 15:45:00,37.16,37.25,37.16,37.23,76900.0,33.3349,33.4156,33.3349,33.3977,76900.0
2013-08-28 15:50:00,37.22,37.26,37.16,37.19,98500.0,33.3887,33.4246,33.3349,33.3618,98500.0
2013-08-28 15:55:00,37.19,37.32,37.19,37.25,217300.0,33.3618,33.4784,33.3618,33.4156,217300.0
2013-08-29 09:30:00,37.46,37.81,37.31,37.44,136100.0,33.604,33.918,33.4694,33.586,136100.0
2013-08-29 09:35:00,37.41,37.44,37.28,37.32,28100.0,33.5591,33.586,33.4425,33.4784,28100.0
2013-08-29 09:40:00,37.33,37.34,37.0,37.14,34200.0,33.4874,33.4963,33.1913,33.3169,34200.0
2013-08-29 09:45:00,37.08,37.14,36.95,37.0,27900.0,33.2631,33.3169,33.1465,33.1913,27900.0
2013-08-29 09:50:00,37.01,37.09,36.97,37.08,41500.0,33.2003,33.2721,33.1644,33.2631,41500.0
2013-08-29 09:55:00,37.09,37.12,36.9,37.05,58900.0,33.2721,33.299,33.1016,33.2362,58900.0
2013-08-29 10:00:00,37.08,37.09,36.95,37.01,47300.0,33.2631,33.2721,33.1465,33.2003,47300.0
2013-08-29 10:05:00,37.0,37.05,36.96,37.05,30800.0,33.1913,33.2362,33.1555,33.2362,30800.0
2013-08-29 10:10:00,37.05,37.12,37.02,37.12,37200.0,33.2362,33.299,33.2093,33.299,37200.0
2013-08-29 10:15:00,37.11,37.2,37.11,37.18,52200.0,33.29,33.3707,33.29,33.3528,52200.0
2013-08-29 10:20:00,37.19,37.19,37.02,37.02,35800.0,33.3618,33.3618,33.2093,33.2093,35800.0
2013-08-29 10:25:00,37.02,37.09,36.99,37.05,47400.0,33.2093,33.2721,33.1824,33.2362,47400.0
2013-08-29 10:30:00,37.05,37.09,37.02,37.02,35700.0,33.2362,33.2721,33.2093,33.2093,35700.0
2013-08-29 10:35:00,37.01,37.18,37.0,37.18,35100.0,33.2003,33.3528,33.1913,33.3528,35100.0
2013-08-29 10:40:00,37.19,37.38,37.18,37.38,41800.0,33.3618,33.5322,33.3528,33.5322,41800.0
2013-08-29 10:45:00,37.38,37.39,37.25,37.32,48000.0,33.5322,33.5412,33.4156,33.4784,48000.0
2013-08-29 10:50:00,37.26,37.28,37.19,37.28,30600.0,33.4246,33.4425,33.3618,33.4425,30600.0
2013-08-29 10:55:00,37.3,37.45,37.3,37.33,29600.0,33.4605,33.595,33.4605,33.4874,29600.0
2013-08-29 11:00:00,37.33,37.37,37.3,37.3,21900.0,33.4874,33.5232,33.4605,33.4605,21900.0
2013-08-29 11:05:00,37.31,37.37,37.25,37.34,38700.0,33.4694,33.5232,33.4156,33.4963,38700.0
2013-08-29 11:10:00,37.35,37.38,37.34,37.34,36800.0,33.5053,33.5322,33.4963,33.4963,36800.0
2013-08-29 11:15:00,37.35,37.49,37.35,37.47,20400.0,33.5053,33.6309,33.5053,33.613,20400.0
2013-08-29 11:20:00,37.47,37.49,37.45,37.48,19600.0,33.613,33.6309,33.595,33.6219,19600.0
2013-08-29 11:25:00,37.48,37.57,37.46,37.51,30700.0,33.6219,33.7027,33.604,33.6488,30700.0
2013-08-29 11:30:00,37.52,37.57,37.52,37.54,29900.0,33.6578,33.7027,33.6578,33.6757,29900.0
2013-08-29 11:35:00,37.53,37.53,37.38,37.44,44000.0,33.6668,33.6668,33.5322,33.586,44000.0
2013-08-29 11:40:00,37.4,37.44,37.37,37.43,19900.0,33.5502,33.586,33.5232,33.5771,19900.0
2013-08-29 11:45:00,37.44,37.46,37.43,37.44,9100.0,33.586,33.604,33.5771,33.586,9100.0
2013-08-29 11:50:00,37.43,37.45,37.4,37.45,15400.0,33.5771,33.595,33.5502,33.595,15400.0
2013-08-29 11:55:00,37.44,37.5,37.42,37.5,10000.0,33.586,33.6399,33.5681,33.6399,10000.0
2013-08-29 12:00:00,37.5,37.58,37.48,37.58,23000.0,33.6399,33.7116,33.6219,33.7116,23000.0
2013-08-29 12:05:00,37.59,37.68,37.59,37.6,27700.0,33.7206,33.8013,33.7206,33.7296,27700.0
2013-08-29 12:10:00,37.58,37.59,37.51,37.53,21300.0,33.7116,33.7206,33.6488,33.6668,21300.0
2013-08-29 12:15:00,37.54,37.6,37.54,37.59,16700.0,33.6757,33.7296,33.6757,33.7206,16700.0
2013-08-29 12:20:00,37.58,37.64,37.56,37.63,15100.0,33.7116,33.7655,33.6937,33.7565,15100.0
2013-08-29 12:25:00,37.63,37.66,37.6,37.62,24000.0,33.7565,33.7834,33.7296,33.7475,24000.0
2013-08-29 12:30:00,37.64,37.69,37.63,37.64,20100.0,33.7655,33.8103,33.7565,33.7655,20100.0
2013-08-29 12:35:00,37.65,37.68,37.61,37.65,24600.0,33.7744,33.8013,33.7385,33.7744,24600.0
2013-08-29 12:40:00,37.66,37.68,37.66,37.67,15000.0,33.7834,33.8013,33.7834,33.7924,15000.0
2013-08-29 12:45:00,37.67,37.79,37.65,37.79,32900.0,33.7924,33.9,33.7744,33.9,32900.0
2013-08-29 12:50:00,37.78,37.83,37.74,37.79,17500.0,33.891,33.9359,33.8552,33.9,17500.0
2013-08-29 12:55:00,37.79,37.84,37.79,37.82,18800.0,33.9,33.9449,33.9,33.9269,18800.0
2013-08-29 13:00:00,37.8,37.82,37.78,37.79,12600.0,33.909,33.9269,33.891,33.9,12600.0
2013-08-29 13:05:00,37.79,37.93,37.79,37.92,19000.0,33.9,34.0256,33.9,34.0166,19000.0
2013-08-29 13:10:00,37.91,37.93,37.81,37.86,20700.0,34.0077,34.0256,33.918,33.9628,20700.0
2013-08-29 13:15:00,37.86,37.94,37.84,37.94,20900.0,33.9628,34.0346,33.9449,34.0346,20900.0
2013-08-29 13:20:00,37.94,38.02,37.94,38.02,80900.0,34.0346,34.1063,34.0346,34.1063,80900.0
2013-08-29 13:25:00,38.0,38.02,37.99,38.01,31900.0,34.0884,34.1063,34.0794,34.0974,31900.0
2013-08-29 13:30:00,38.01,38.05,37.97,38.0,47100.0,34.0974,34.1333,34.0615,34.0884,47100.0
2013-08-29 13:35:00,38.0,38.04,37.99,38.02,81900.0,34.0884,34.1243,34.0794,34.1063,81900.0
2013-08-29 13:40:00,38.02,38.03,37.97,37.97,39000.0,34.1063,34.1153,34.0615,34.0615,39000.0
2013-08-29 13:45:00,37.97,38.04,37.97,38.02,65700.0,34.0615,34.1243,34.0615,34.1063,65700.0
2013-08-29 13:50:00,38.02,38.04,37.98,38.02,179600.0,34.1063,34.1243,34.0705,34.1063,179600.0
2013-08-29 13:55:00,38.02,38.08,37.99,38.0,72700.0,34.1063,34.1602,34.0794,34.0884,72700.0
2013-08-29 14:00:00,38.0,38.01,37.97,37.99,70900.0,34.0884,34.0974,34.0615,34.0794,70900.0
2013-08-29 14:05:00,37.99,37.99,37.88,37.96,52200.0,34.0794,34.0794,33.9807,34.0525,52200.0
2013-08-29 14:10:00,37.97,38.02,37.97,38.0,27500.0,34.0615,34.1063,34.0615,34.0884,27500.0
2013-08-29 14:15:00,37.96,37.98,37.92,37.92,29000.0,34.0525,34.0705,34.0166,34.0166,29000.0
2013-08-29 14:20:00,37.92,38.01,37.91,38.0,20500.0,34.0166,34.0974,34.0077,34.0884,20500.0
2013-08-29 14:25:00,37.99,38.0,37.91,37.91,63400.0,34.0794,34.0884,34.0077,34.0077,63400.0
2013-08-29 14:30:00,37.9,37.99,37.9,37.99,30600.0,33.9987,34.0794,33.9987,34.0794,30600.0
2013-08-29 14:35:00,37.99,38.01,37.92,37.92,30500.0,34.0794,34.0974,34.0166,34.0166,30500.0
2013-08-29 14:40:00,37.92,38.01,37.9,38.01,38400.0,34.0166,34.0974,33.9987,34.0974,38400.0
2013-08-29 14:45:00,38.01,38.02,37.96,38.0,28900.0,34.0974,34.1063,34.0525,34.0884,28900.0
2013-08-29 14:50:00,38.0,38.03,37.93,37.93,41100.0,34.0884,34.1153,34.0256,34.0256,41100.0
2013-08-29 14:55:00,37.91,37.91,37.87,37.88,22900.0,34.0077,34.0077,33.9718,33.9807,22900.0
2013-08-29 15:00:00,37.89,37.89,37.68,37.69,48300.0,33.9897,33.9897,33.8013,33.8103,48300.0
2013-08-29 15:05:00,37.7,37.8,37.7,37.79,23400.0,33.8193,33.909,33.8193,33.9,23400.0
2013-08-29 15:10:00,37.79,37.84,37.76,37.82,28500.0,33.9,33.9449,33.8731,33.9269,28500.0
2013-08-29 15:15:00,37.81,37.87,37.73,37.73,30800.0,33.918,33.9718,33.8462,33.8462,30800.0
2013-08-29 15:20:00,37.72,37.72,37.62,37.63,32400.0,33.8372,33.8372,33.7475,33.7565,32400.0
2013-08-29 15:25:00,37.63,37.66,37.56,37.56,38600.0,33.7565,33.7834,33.6937,33.6937,38600.0
2013-08-29 15:30:00,37.56,37.74,37.56,37.7,48700.0,33.6937,33.8552,33.6937,33.8193,48700.0
2013-08-29 15:35:00,37.71,37.83,37.69,37.82,40700.0,33.8282,33.9359,33.8103,33.9269,40700.0
2013-08-29 15:40:00,37.82,37.92,37.81,37.89,37500.0,33.9269,34.0166,33.918,33.9897,37500.0
2013-08-29 15:45:00,37.89,37.93,37.85,37.91,39500.0,33.9897,34.0256,33.9538,34.0077,39500.0
2013-08-29 15:50:00,37.91,37.93,37.8,37.92,66800.0,34.0077,34.0256,33.909,34.0166,66800.0
2013-08-29 15:55:00,37.93,37.97,37.91,37.94,84300.0,34.0256,34.0615,34.0077,34.0346,84300.0
2013-08-30 09:30:00,38.56,38.82,37.52,37.61,29700.0,34.5908,34.824,33.6578,33.7385,29700.0
2013-08-30 09:35:00,37.61,37.61,37.44,37.48,13400.0,33.7385,33.7385,33.586,33.6219,13400.0
2013-08-30 09:40:00,37.46,37.47,37.29,37.32,9400.0,33.604,33.613,33.4515,33.4784,9400.0
2013-08-30 09:45:00,37.34,37.54,37.29,37.38,8400.0,33.4963,33.6757,33.4515,33.5322,8400.0
2013-08-30 09:50:00,37.37,37.43,37.29,37.3,14200.0,33.5232,33.5771,33.4515,33.4605,14200.0
2013-08-30 09:55:00,37.29,37.3,37.21,37.29,18100.0,33.4515,33.4605,33.3797,33.4515,18100.0
2013-08-30 10:00:00,37.29,37.34,37.22,37.29,34900.0,33.4515,33.4963,33.3887,33.4515,34900.0
2013-08-30 10:05:00,37.29,37.32,37.26,37.29,10300.0,33.4515,33.4784,33.4246,33.4515,10300.0
2013-08-30 10:10:00,37.28,37.34,37.24,37.31,18800.0,33.4425,33.4963,33.4066,33.4694,18800.0
2013-08-30 10:15:00,37.29,37.45,37.28,37.45,13100.0,33.4515,33.595,33.4425,33.595,13100.0
2013-08-30 10:20:00,37.45,37.46,37.33,37.38,23800.0,33.595,33.604,33.4874,33.5322,23800.0
2013-08-30 10:25:00,37.37,37.39,37.21,37.21,12600.0,33.5232,33.5412,33.3797,33.3797,12600.0
2013-08-30 10:30:00,37.23,37.23,37.06,37.19,15700.0,33.3977,33.3977,33.2452,33.3618,15700.0
2013-08-30 10:35:00,37.18,37.18,36.96,36.96,11200.0,33.3528,33.3528,33.1555,33.1555,11200.0
2013-08-30 10:40:00,36.97,37.03,36.91,36.98,66800.0,33.1644,33.2182,33.1106,33.1734,66800.0
2013-08-30 10:45:00,36.95,37.08,36.89,37.06,11700.0,33.1465,33.2631,33.0927,33.2452,11700.0
2013-08-30 10:50:00,37.06,37.06,36.99,37.02,7100.0,33.2452,33.2452,33.1824,33.2093,7100.0
2013-08-30 10:55:00,37.03,37.2,37.03,37.13,17100.0,33.2182,33.3707,33.2182,33.308,17100.0
2013-08-30 11:00:00,37.11,37.32,37.08,37.31,14800.0,33.29,33.4784,33.2631,33.4694,14800.0
2013-08-30 11:05:00,37.34,37.34,37.16,37.2,17100.0,33.4963,33.4963,33.3349,33.3707,17100.0
2013-08-30 11:10:00,37.21,37.31,37.19,37.3,24300.0,33.3797,33.4694,33.3618,33.4605,24300.0
2013-08-30 11:15:00,37.26,37.26,37.18,37.18,14000.0,33.4246,33.4246,33.3528,33.3528,14000.0
2013-08-30 11:20:00,37.2,37.23,37.16,37.16,11100.0,33.3707,33.3977,33.3349,33.3349,11100.0
2013-08-30 11:25:00,37.15,37.18,37.12,37.17,14000.0,33.3259,33.3528,33.299,33.3438,14000.0
2013-08-30 11:30:00,37.17,37.21,37.17,37.2,14100.0,33.3438,33.3797,33.3438,33.3707,14100.0
2013-08-30 11:35:00,37.19,37.2,37.07,37.08,40800.0,33.3618,33.3707,33.2541,33.2631,40800.0
2013-08-30 11:40:00,37.08,37.09,37.05,37.06,13800.0,33.2631,33.2721,33.2362,33.2452,13800.0
2013-08-30 11:45:00,37.06,37.12,37.06,37.09,7100.0,33.2452,33.299,33.2452,33.2721,7100.0
2013-08-30 11:50:00,37.08,37.14,37.08,37.14,5100.0,33.2631,33.3169,33.2631,33.3169,5100.0
2013-08-30 11:55:00,37.13,37.13,37.03,37.04,4200.0,33.308,33.308,33.2182,33.2272,4200.0
2013-08-30 12:00:00,37.07,37.08,37.01,37.02,5700.0,33.2541,33.2631,33.2003,33.2093,5700.0
2013-08-30 12:05:00,37.02,37.04,37.02,37.02,4300.0,33.2093,33.2272,33.2093,33.2093,4300.0
2013-08-30 12:10:00,37.01,37.09,37.01,37.08,5600.0,33.2003,33.2721,33.2003,33.2631,5600.0
2013-08-30 12:15:00,37.08,37.15,37.08,37.14,6800.0,33.2631,33.3259,33.2631,33.3169,6800.0
2013-08-30 12:20:00,37.14,37.16,37.1,37.11,8700.0,33.3169,33.3349,33.281,33.29,8700.0
2013-08-30 12:25:00,37.1,37.17,37.09,37.17,9700.0,33.281,33.3438,33.2721,33.3438,9700.0
2013-08-30 12:30:00,37.16,37.16,37.1,37.12,9300.0,33.3349,33.3349,33.281,33.299,9300.0
2013-08-30 12:35:00,37.12,37.15,37.08,37.08,7500.0,33.299,33.3259,33.2631,33.2631,7500.0
2013-08-30 12:40:00,37.08,37.09,37.06,37.09,5200.0,33.2631,33.2721,33.2452,33.2721,5200.0
2013-08-30 12:45:00,37.09,37.17,37.09,37.16,6100.0,33.2721,33.3438,33.2721,33.3349,6100.0
2013-08-30 12:50:00,37.17,37.18,37.13,37.14,6800.0,33.3438,33.3528,33.308,33.3169,6800.0
2013-08-30 12:55:00,37.13,37.18,37.12,37.18,6800.0,33.308,33.3528,33.299,33.3528,6800.0
2013-08-30 13:00:00,37.18,37.19,37.1,37.12,21700.0,33.3528,33.3618,33.281,33.299,21700.0
2013-08-30 13:05:00,37.13,37.15,37.01,37.01,51500.0,33.308,33.3259,33.2003,33.2003,51500.0
2013-08-30 13:10:00,37.01,37.14,37.01,37.14,15500.0,33.2003,33.3169,33.2003,33.3169,15500.0
2013-08-30 13:15:00,37.15,37.3,37.15,37.22,38000.0,33.3259,33.4605,33.3259,33.3887,38000.0
2013-08-30 13:20:00,37.24,37.24,37.1,37.12,15000.0,33.4066,33.4066,33.281,33.299,15000.0
2013-08-30 13:25:00,37.13,37.13,37.06,37.13,23200.0,33.308,33.308,33.2452,33.308,23200.0
2013-08-30 13:30:00,37.12,37.12,37.01,37.02,11900.0,33.299,33.299,33.2003,33.2093,11900.0
2013-08-30 13:35:00,37.02,37.08,37.0,37.0,11000.0,33.2093,33.2631,33.1913,33.1913,11000.0
2013-08-30 13:40:00,37.0,37.03,36.99,37.03,15900.0,33.1913,33.2182,33.1824,33.2182,15900.0
2013-08-30 13:45:00,37.02,37.13,37.02,37.08,7200.0,33.2093,33.308,33.2093,33.2631,7200.0
2013-08-30 13:50:00,37.08,37.1,37.0,37.01,13500.0,33.2631,33.281,33.1913,33.2003,13500.0
2013-08-30 13:55:00,37.02,37.04,37.0,37.0,10700.0,33.2093,33.2272,33.1913,33.1913,10700.0
2013-08-30 14:00:00,37.0,37.03,37.0,37.02,15000.0,33.1913,33.2182,33.1913,33.2093,15000.0
2013-08-30 14:05:00,37.04,37.06,37.0,37.0,7300.0,33.2272,33.2452,33.1913,33.1913,7300.0
2013-08-30 14:10:00,37.0,37.04,37.0,37.01,10300.0,33.1913,33.2272,33.1913,33.2003,10300.0
2013-08-30 14:15:00,37.01,37.04,37.0,37.03,6700.0,33.2003,33.2272,33.1913,33.2182,6700.0
2013-08-30 14:20:00,37.02,37.05,37.0,37.0,11900.0,33.2093,33.2362,33.1913,33.1913,11900.0
2013-08-30 14:25:00,37.0,37.01,36.99,36.99,24300.0,33.1913,33.2003,33.1824,33.1824,24300.0
2013-08-30 14:30:00,37.0,37.06,36.99,37.06,10100.0,33.1913,33.2452,33.1824,33.2452,10100.0
2013-08-30 14:35:00,37.05,37.13,37.04,37.13,22900.0,33.2362,33.308,33.2272,33.308,22900.0
2013-08-30 14:40:00,37.13,37.17,37.13,37.14,11400.0,33.308,33.3438,33.308,33.3169,11400.0
2013-08-30 14:45:00,37.14,37.14,37.05,37.13,13300.0,33.3169,33.3169,33.2362,33.308,13300.0
2013-08-30 14:50:00,37.13,37.16,37.1,37.12,7100.0,33.308,33.3349,33.281,33.299,7100.0
2013-08-30 14:55:00,37.11,37.17,37.11,37.17,8300.0,33.29,33.3438,33.29,33.3438,8300.0
2013-08-30 15:00:00,37.16,37.16,37.07,37.12,11700.0,33.3349,33.3349,33.2541,33.299,11700.0
2013-08-30 15:05:00,37.12,37.13,37.06,37.06,8900.0,33.299,33.308,33.2452,33.2452,8900.0
2013-08-30 15:10:00,37.06,37.19,37.06,37.19,31200.0,33.2452,33.3618,33.2452,33.3618,31200.0
2013-08-30 15:15:00,37.19,37.23,37.16,37.23,17300.0,33.3618,33.3977,33.3349,33.3977,17300.0
2013-08-30 15:20:00,37.23,37.28,37.23,37.23,22900.0,33.3977,33.4425,33.3977,33.3977,22900.0
2013-08-30 15:25:00,37.23,37.28,37.2,37.26,34900.0,33.3977,33.4425,33.3707,33.4246,34900.0
2013-08-30 15:30:00,37.26,37.27,37.24,37.24,23300.0,33.4246,33.4335,33.4066,33.4066,23300.0
2013-08-30 15:35:00,37.24,37.32,37.24,37.28,43200.0,33.4066,33.4784,33.4066,33.4425,43200.0
2013-08-30 15:40:00,37.28,37.29,37.23,37.26,35700.0,33.4425,33.4515,33.3977,33.4246,35700.0
2013-08-30 15:45:00,37.25,37.26,37.2,37.25,80600.0,33.4156,33.4246,33.3707,33.4156,80600.0
2013-08-30 15:50:00,37.2,37.2,37.1,37.11,44900.0,33.3707,33.3707,33.281,33.29,44900.0
2013-08-30 15:55:00,37.11,37.21,37.11,37.18,87000.0,33.29,33.3797,33.29,33.3528,87000.0
2013-09-03 09:30:00,38.11,38.11,37.65,37.83,44800.0,34.1871,34.1871,33.7744,33.9359,44800.0
2013-09-03 09:35:00,37.91,38.07,37.88,37.95,62600.0,34.0077,34.1512,33.9807,34.0435,62600.0
2013-09-03 09:40:00,37.95,37.96,37.86,37.88,17200.0,34.0435,34.0525,33.9628,33.9807,17200.0
2013-09-03 09:45:00,37.88,37.9,37.79,37.86,24100.0,33.9807,33.9987,33.9,33.9628,24100.0
2013-09-03 09:50:00,37.86,37.9,37.74,37.79,13700.0,33.9628,33.9987,33.8552,33.9,13700.0
2013-09-03 09:55:00,37.8,37.92,37.65,37.73,16700.0,33.909,34.0166,33.7744,33.8462,16700.0
2013-09-03 10:00:00,37.72,37.87,37.7,37.83,11400.0,33.8372,33.9718,33.8193,33.9359,11400.0
2013-09-03 10:05:00,37.85,37.88,37.8,37.88,17200.0,33.9538,33.9807,33.909,33.9807,17200.0
2013-09-03 10:10:00,37.88,38.03,37.88,38.0,11000.0,33.9807,34.1153,33.9807,34.0884,11000.0
2013-09-03 10:15:00,37.99,38.01,37.85,37.9,13400.0,34.0794,34.0974,33.9538,33.9987,13400.0
2013-09-03 10:20:00,37.91,37.95,37.89,37.94,8700.0,34.0077,34.0435,33.9897,34.0346,8700.0
2013-09-03 10:25:00,37.94,38.0,37.91,38.0,14900.0,34.0346,34.0884,34.0077,34.0884,14900.0
2013-09-03 10:30:00,38.03,38.18,37.97,38.16,25400.0,34.1153,34.2499,34.0615,34.2319,25400.0
2013-09-03 10:35:00,38.13,38.23,38.05,38.23,27800.0,34.205,34.2947,34.1333,34.2947,27800.0
2013-09-03 10:40:00,38.24,38.24,38.11,38.11,15300.0,34.3037,34.3037,34.1871,34.1871,15300.0
2013-09-03 10:45:00,38.12,38.2,38.12,38.17,16600.0,34.196,34.2678,34.196,34.2409,16600.0
2013-09-03 10:50:00,38.17,38.17,38.07,38.17,18300.0,34.2409,34.2409,34.1512,34.2409,18300.0
2013-09-03 10:55:00,38.18,38.19,38.17,38.18,16300.0,34.2499,34.2588,34.2409,34.2499,16300.0
2013-09-03 11:00:00,38.18,38.19,38.18,38.19,16300.0,34.2499,34.2588,34.2499,34.2588,16300.0
2013-09-03 11:05:00,38.19,38.19,38.16,38.18,19500.0,34.2588,34.2588,34.2319,34.2499,19500.0
2013-09-03 11:10:00,38.18,38.19,38.16,38.17,23500.0,34.2499,34.2588,34.2319,34.2409,23500.0
2013-09-03 11:15:00,38.17,38.17,37.94,37.99,50800.0,34.2409,34.2409,34.0346,34.0794,50800.0
2013-09-03 11:20:00,38.0,38.07,37.98,38.06,23600.0,34.0884,34.1512,34.0705,34.1422,23600.0
2013-09-03 11:25:00,38.06,38.12,38.01,38.04,15500.0,34.1422,34.196,34.0974,34.1243,15500.0
2013-09-03 11:30:00,38.02,38.08,38.0,38.07,13500.0,34.1063,34.1602,34.0884,34.1512,13500.0
2013-09-03 11:35:00,38.08,38.09,38.04,38.08,7100.0,34.1602,34.1691,34.1243,34.1602,7100.0
2013-09-03 11:40:00,38.08,38.08,38.02,38.04,9100.0,34.1602,34.1602,34.1063,34.1243,9100.0
2013-09-03 11:45:00,38.03,38.03,37.89,38.0,13900.0,34.1153,34.1153,33.9897,34.0884,13900.0
2013-09-03 11:50:00,38.01,38.01,37.97,37.97,3000.0,34.0974,34.0974,34.0615,34.0615,3000.0
2013-09-03 11:55:00,37.96,37.96,37.89,37.89,9900.0,34.0525,34.0525,33.9897,33.9897,9900.0
2013-09-03 12:00:00,37.85,37.86,37.83,37.85,4500.0,33.9538,33.9628,33.9359,33.9538,4500.0
2013-09-03 12:05:00,37.83,37.86,37.81,37.85,14400.0,33.9359,33.9628,33.918,33.9538,14400.0
2013-09-03 12:10:00,37.86,37.91,37.86,37.88,17400.0,33.9628,34.0077,33.9628,33.9807,17400.0
2013-09-03 12:15:00,37.89,37.89,37.84,37.84,20600.0,33.9897,33.9897,33.9449,33.9449,20600.0
2013-09-03 12:20:00,37.83,37.85,37.81,37.85,7000.0,33.9359,33.9538,33.918,33.9538,7000.0
2013-09-03 12:25:00,37.84,37.93,37.84,37.92,12600.0,33.9449,34.0256,33.9449,34.0166,12600.0
2013-09-03 12:30:00,37.92,37.95,37.92,37.94,3200.0,34.0166,34.0435,34.0166,34.0346,3200.0
2013-09-03 12:35:00,37.94,37.98,37.93,37.98,11400.0,34.0346,34.0705,34.0256,34.0705,11400.0
2013-09-03 12:40:00,37.98,37.99,37.91,37.93,9300.0,34.0705,34.0794,34.0077,34.0256,9300.0
2013-09-03 12:45:00,37.92,37.92,37.81,37.83,7000.0,34.0166,34.0166,33.918,33.9359,7000.0
2013-09-03 12:50:00,37.83,37.87,37.81,37.86,8700.0,33.9359,33.9718,33.918,33.9628,8700.0
2013-09-03 12:55:00,37.85,37.86,37.82,37.82,13000.0,33.9538,33.9628,33.9269,33.9269,13000.0
2013-09-03 13:00:00,37.81,37.81,37.72,37.74,9400.0,33.918,33.918,33.8372,33.8552,9400.0
2013-09-03 13:05:00,37.75,37.81,37.75,37.81,4400.0,33.8641,33.918,33.8641,33.918,4400.0
2013-09-03 13:10:00,37.84,37.88,37.84,37.88,6400.0,33.9449,33.9807,33.9449,33.9807,6400.0
2013-09-03 13:15:00,37.88,37.88,37.74,37.74,11000.0,33.9807,33.9807,33.8552,33.8552,11000.0
2013-09-03 13:20:00,37.74,37.85,37.74,37.84,8700.0,33.8552,33.9538,33.8552,33.9449,8700.0
2013-09-03 13:25:00,37.85,37.89,37.85,37.89,4200.0,33.9538,33.9897,33.9538,33.9897,4200.0
2013-09-03 13:30:00,37.89,37.9,37.86,37.88,7700.0,33.9897,33.9987,33.9628,33.9807,7700.0
2013-09-03 13:35:00,37.88,37.88,37.86,37.87,2200.0,33.9807,33.9807,33.9628,33.9718,2200.0
2013-09-03 13:40:00,37.87,37.87,37.84,37.84,8500.0,33.9718,33.9718,33.9449,33.9449,8500.0
2013-09-03 13:45:00,37.84,37.84,37.67,37.67,7200.0,33.9449,33.9449,33.7924,33.7924,7200.0
2013-09-03 13:50:00,37.68,37.73,37.67,37.72,7200.0,33.8013,33.8462,33.7924,33.8372,7200.0
2013-09-03 13:55:00,37.72,37.74,37.66,37.66,10500.0,33.8372,33.8552,33.7834,33.7834,10500.0
2013-09-03 14:00:00,37.67,37.76,37.66,37.76,9800.0,33.7924,33.8731,33.7834,33.8731,9800.0
2013-09-03 14:05:00,37.74,37.74,37.73,37.73,3900.0,33.8552,33.8552,33.8462,33.8462,3900.0
2013-09-03 14:10:00,37.73,37.78,37.7,37.71,14800.0,33.8462,33.891,33.8193,33.8282,14800.0
2013-09-03 14:15:00,37.71,37.71,37.69,37.69,8900.0,33.8282,33.8282,33.8103,33.8103,8900.0
2013-09-03 14:20:00,37.69,37.75,37.69,37.73,16500.0,33.8103,33.8641,33.8103,33.8462,16500.0
2013-09-03 14:25:00,37.73,37.77,37.68,37.77,20600.0,33.8462,33.8821,33.8013,33.8821,20600.0
2013-09-03 14:30:00,37.76,37.8,37.73,37.73,17700.0,33.8731,33.909,33.8462,33.8462,17700.0
2013-09-03 14:35:00,37.73,37.74,37.7,37.72,12400.0,33.8462,33.8552,33.8193,33.8372,12400.0
2013-09-03 14:40:00,37.72,37.74,37.69,37.74,25400.0,33.8372,33.8552,33.8103,33.8552,25400.0
2013-09-03 14:45:00,37.73,37.75,37.69,37.74,31100.0,33.8462,33.8641,33.8103,33.8552,31100.0
2013-09-03 14:50:00,37.74,37.8,37.72,37.79,23800.0,33.8552,33.909,33.8372,33.9,23800.0
2013-09-03 14:55:00,37.79,37.84,37.78,37.84,17900.0,33.9,33.9449,33.891,33.9449,17900.0
2013-09-03 15:00:00,37.84,37.93,37.84,37.93,12000.0,33.9449,34.0256,33.9449,34.0256,12000.0
2013-09-03 15:05:00,37.94,37.98,37.94,37.97,11200.0,34.0346,34.0705,34.0346,34.0615,11200.0
2013-09-03 15:10:00,37.96,37.96,37.9,37.93,15500.0,34.0525,34.0525,33.9987,34.0256,15500.0
2013-09-03 15:15:00,37.94,37.95,37.93,37.93,18200.0,34.0346,34.0435,34.0256,34.0256,18200.0
2013-09-03 15:20:00,37.93,37.95,37.84,37.85,9600.0,34.0256,34.0435,33.9449,33.9538,9600.0
2013-09-03 15:25:00,37.85,37.94,37.84,37.93,28400.0,33.9538,34.0346,33.9449,34.0256,28400.0
2013-09-03 15:30:00,37.93,37.95,37.9,37.9,9300.0,34.0256,34.0435,33.9987,33.9987,9300.0
2013-09-03 15:35:00,37.91,37.96,37.91,37.95,25100.0,34.0077,34.0525,34.0077,34.0435,25100.0
2013-09-03 15:40:00,37.94,37.95,37.9,37.92,22100.0,34.0346,34.0435,33.9987,34.0166,22100.0
2013-09-03 15:45:00,37.92,37.92,37.81,37.82,17200.0,34.0166,34.0166,33.918,33.9269,17200.0
2013-09-03 15:50:00,37.82,37.86,37.81,37.86,36900.0,33.9269,33.9628,33.918,33.9628,36900.0
2013-09-03 15:55:00,37.86,37.93,37.86,37.93,55900.0,33.9628,34.0256,33.9628,34.0256,55900.0
2013-09-04 09:30:00,37.8,37.95,37.7,37.93,50700.0,33.909,34.0435,33.8193,34.0256,50700.0
2013-09-04 09:35:00,37.94,37.97,37.77,37.78,25500.0,34.0346,34.0615,33.8821,33.891,25500.0
2013-09-04 09:40:00,37.78,38.11,37.77,38.11,14600.0,33.891,34.1871,33.8821,34.1871,14600.0
2013-09-04 09:45:00,38.04,38.16,38.04,38.12,10900.0,34.1243,34.2319,34.1243,34.196,10900.0
2013-09-04 09:50:00,38.13,38.19,38.07,38.12,12100.0,34.205,34.2588,34.1512,34.196,12100.0
2013-09-04 09:55:00,38.14,38.19,38.1,38.17,8400.0,34.214,34.2588,34.1781,34.2409,8400.0
2013-09-04 10:00:00,38.15,38.33,38.13,38.27,17600.0,34.223,34.3844,34.205,34.3306,17600.0
2013-09-04 10:05:00,38.28,38.32,38.25,38.28,12800.0,34.3396,34.3755,34.3127,34.3396,12800.0
2013-09-04 10:10:00,38.29,38.34,38.25,38.28,45500.0,34.3485,34.3934,34.3127,34.3396,45500.0
2013-09-04 10:15:00,38.29,38.31,38.19,38.2,17100.0,34.3485,34.3665,34.2588,34.2678,17100.0
2013-09-04 10:20:00,38.2,38.29,38.19,38.28,14800.0,34.2678,34.3485,34.2588,34.3396,14800.0
2013-09-04 10:25:00,38.29,38.34,38.27,38.32,19900.0,34.3485,34.3934,34.3306,34.3755,19900.0
2013-09-04 10:30:00,38.32,38.37,38.25,38.35,54600.0,34.3755,34.4203,34.3127,34.4024,54600.0
2013-09-04 10:35:00,38.37,38.4,38.35,38.39,22200.0,34.4203,34.4472,34.4024,34.4383,22200.0
2013-09-04 10:40:00,38.39,38.39,38.36,38.39,10100.0,34.4383,34.4383,34.4113,34.4383,10100.0
2013-09-04 10:45:00,38.38,38.38,38.29,38.35,25200.0,34.4293,34.4293,34.3485,34.4024,25200.0
2013-09-04 10:50:00,38.36,38.48,38.36,38.47,10100.0,34.4113,34.519,34.4113,34.51,10100.0
2013-09-04 10:55:00,38.48,38.54,38.46,38.52,15700.0,34.519,34.5728,34.501,34.5549,15700.0
2013-09-04 11:00:00,38.53,38.61,38.53,38.61,11600.0,34.5638,34.6356,34.5638,34.6356,11600.0
2013-09-04 11:05:00,38.6,38.65,38.6,38.65,9100.0,34.6266,34.6715,34.6266,34.6715,9100.0
2013-09-04 11:10:00,38.65,38.7,38.65,38.66,22800.0,34.6715,34.7163,34.6715,34.6805,22800.0
2013-09-04 11:15:00,38.65,38.68,38.61,38.62,38600.0,34.6715,34.6984,34.6356,34.6446,38600.0
2013-09-04 11:20:00,38.62,38.63,38.55,38.59,41700.0,34.6446,34.6535,34.5818,34.6177,41700.0
2013-09-04 11:25:00,38.57,38.62,38.56,38.6,20100.0,34.5997,34.6446,34.5908,34.6266,20100.0
2013-09-04 11:30:00,38.6,38.61,38.56,38.56,16600.0,34.6266,34.6356,34.5908,34.5908,16600.0
2013-09-04 11:35:00,38.56,38.57,38.54,38.55,15100.0,34.5908,34.5997,34.5728,34.5818,15100.0
2013-09-04 11:40:00,38.56,38.58,38.56,38.58,6400.0,34.5908,34.6087,34.5908,34.6087,6400.0
2013-09-04 11:45:00,38.59,38.68,38.59,38.68,14100.0,34.6177,34.6984,34.6177,34.6984,14100.0
2013-09-04 11:50:00,38.69,38.75,38.69,38.75,7200.0,34.7074,34.7612,34.7074,34.7612,7200.0
2013-09-04 11:55:00,38.74,38.78,38.74,38.76,16700.0,34.7522,34.7881,34.7522,34.7702,16700.0
2013-09-04 12:00:00,38.77,38.79,38.73,38.75,25900.0,34.7791,34.7971,34.7433,34.7612,25900.0
2013-09-04 12:05:00,38.74,38.74,38.66,38.73,14500.0,34.7522,34.7522,34.6805,34.7433,14500.0
2013-09-04 12:10:00,38.73,38.73,38.58,38.58,8400.0,34.7433,34.7433,34.6087,34.6087,8400.0
2013-09-04 12:15:00,38.57,38.58,38.57,38.57,3700.0,34.5997,34.6087,34.5997,34.5997,3700.0
2013-09-04 12:20:00,38.57,38.62,38.57,38.62,10400.0,34.5997,34.6446,34.5997,34.6446,10400.0
2013-09-04 12:25:00,38.62,38.72,38.62,38.72,12400.0,34.6446,34.7343,34.6446,34.7343,12400.0
2013-09-04 12:30:00,38.71,38.74,38.68,38.68,10000.0,34.7253,34.7522,34.6984,34.6984,10000.0
2013-09-04 12:35:00,38.66,38.75,38.66,38.75,16200.0,34.6805,34.7612,34.6805,34.7612,16200.0
2013-09-04 12:40:00,38.76,38.78,38.71,38.78,16600.0,34.7702,34.7881,34.7253,34.7881,16600.0
2013-09-04 12:45:00,38.77,38.8,38.76,38.79,4900.0,34.7791,34.806,34.7702,34.7971,4900.0
2013-09-04 12:50:00,38.79,38.79,38.77,38.77,5900.0,34.7971,34.7971,34.7791,34.7791,5900.0
2013-09-04 12:55:00,38.77,38.8,38.77,38.8,5600.0,34.7791,34.806,34.7791,34.806,5600.0
2013-09-04 13:00:00,38.8,38.89,38.79,38.89,25900.0,34.806,34.8868,34.7971,34.8868,25900.0
2013-09-04 13:05:00,38.9,38.93,38.9,38.9,8600.0,34.8958,34.9227,34.8958,34.8958,8600.0
2013-09-04 13:10:00,38.9,38.92,38.8,38.82,14600.0,34.8958,34.9137,34.806,34.824,14600.0
2013-09-04 13:15:00,38.82,38.82,38.79,38.81,18500.0,34.824,34.824,34.7971,34.815,18500.0
2013-09-04 13:20:00,38.81,38.91,38.81,38.86,26900.0,34.815,34.9047,34.815,34.8599,26900.0
2013-09-04 13:25:00,38.86,38.87,38.75,38.84,21700.0,34.8599,34.8688,34.7612,34.8419,21700.0
2013-09-04 13:30:00,38.84,38.9,38.83,38.9,24800.0,34.8419,34.8958,34.833,34.8958,24800.0
2013-09-04 13:35:00,38.88,38.92,38.88,38.88,17800.0,34.8778,34.9137,34.8778,34.8778,17800.0
2013-09-04 13:40:00,38.88,38.89,38.82,38.84,10600.0,34.8778,34.8868,34.824,34.8419,10600.0
2013-09-04 13:45:00,38.84,38.89,38.82,38.89,25800.0,34.8419,34.8868,34.824,34.8868,25800.0
2013-09-04 13:50:00,38.89,38.89,38.81,38.84,27800.0,34.8868,34.8868,34.815,34.8419,27800.0
2013-09-04 13:55:00,38.86,38.87,38.77,38.83,37900.0,34.8599,34.8688,34.7791,34.833,37900.0
2013-09-04 14:00:00,38.84,38.85,38.76,38.85,41900.0,34.8419,34.8509,34.7702,34.8509,41900.0
2013-09-04 14:05:00,38.85,38.85,38.75,38.75,38600.0,34.8509,34.8509,34.7612,34.7612,38600.0
2013-09-04 14:10:00,38.77,38.8,38.71,38.71,38500.0,34.7791,34.806,34.7253,34.7253,38500.0
2013-09-04 14:15:00,38.71,38.71,38.57,38.63,38700.0,34.7253,34.7253,34.5997,34.6535,38700.0
2013-09-04 14:20:00,38.63,38.66,38.61,38.61,22800.0,34.6535,34.6805,34.6356,34.6356,22800.0
2013-09-04 14:25:00,38.62,38.67,38.61,38.66,22400.0,34.6446,34.6894,34.6356,34.6805,22400.0
2013-09-04 14:30:00,38.66,38.67,38.65,38.66,5300.0,34.6805,34.6894,34.6715,34.6805,5300.0
2013-09-04 14:35:00,38.66,38.76,38.66,38.75,34600.0,34.6805,34.7702,34.6805,34.7612,34600.0
2013-09-04 14:40:00,38.75,38.8,38.74,38.8,14600.0,34.7612,34.806,34.7522,34.806,14600.0
2013-09-04 14:45:00,38.79,38.83,38.75,38.81,15200.0,34.7971,34.833,34.7612,34.815,15200.0
2013-09-04 14:50:00,38.81,38.84,38.78,38.81,13700.0,34.815,34.8419,34.7881,34.815,13700.0
2013-09-04 14:55:00,38.82,38.88,38.8,38.87,50600.0,34.824,34.8778,34.806,34.8688,50600.0
2013-09-04 15:00:00,38.87,38.89,38.84,38.89,13400.0,34.8688,34.8868,34.8419,34.8868,13400.0
2013-09-04 15:05:00,38.88,38.88,38.84,38.88,20000.0,34.8778,34.8778,34.8419,34.8778,20000.0
2013-09-04 15:10:00,38.88,38.88,38.82,38.85,20200.0,34.8778,34.8778,34.824,34.8509,20200.0
2013-09-04 15:15:00,38.84,38.87,38.82,38.86,22300.0,34.8419,34.8688,34.824,34.8599,22300.0
2013-09-04 15:20:00,38.84,38.86,38.75,38.78,39200.0,34.8419,34.8599,34.7612,34.7881,39200.0
2013-09-04 15:25:00,38.77,38.81,38.76,38.77,27400.0,34.7791,34.815,34.7702,34.7791,27400.0
2013-09-04 15:30:00,38.77,38.81,38.77,38.8,30900.0,34.7791,34.815,34.7791,34.806,30900.0
2013-09-04 15:35:00,38.8,38.85,38.72,38.72,43500.0,34.806,34.8509,34.7343,34.7343,43500.0
2013-09-04 15:40:00,38.72,38.73,38.6,38.73,71000.0,34.7343,34.7433,34.6266,34.7433,71000.0
2013-09-04 15:45:00,38.73,38.8,38.73,38.76,29700.0,34.7433,34.806,34.7433,34.7702,29700.0
2013-09-04 15:50:00,38.77,38.77,38.71,38.73,41400.0,34.7791,34.7791,34.7253,34.7433,41400.0
2013-09-04 15:55:00,38.73,38.86,38.73,38.79,179900.0,34.7433,34.8599,34.7433,34.7971,179900.0
2013-09-05 09:30:00,38.68,38.84,38.65,38.81,15300.0,34.6984,34.8419,34.6715,34.815,15300.0
2013-09-05 09:35:00,38.85,38.91,38.82,38.86,5100.0,34.8509,34.9047,34.824,34.8599,5100.0
2013-09-05 09:40:00,38.85,38.91,38.72,38.76,16200.0,34.8509,34.9047,34.7343,34.7702,16200.0
2013-09-05 09:45:00,38.79,38.91,38.75,38.77,39400.0,34.7971,34.9047,34.7612,34.7791,39400.0
2013-09-05 09:50:00,38.77,38.78,38.72,38.74,8400.0,34.7791,34.7881,34.7343,34.7522,8400.0
2013-09-05 09:55:00,38.75,38.75,38.6,38.62,15400.0,34.7612,34.7612,34.6266,34.6446,15400.0
2013-09-05 10:00:00,38.63,38.75,38.63,38.71,12900.0,34.6535,34.7612,34.6535,34.7253,12900.0
2013-09-05 10:05:00,38.71,38.75,38.63,38.69,23300.0,34.7253,34.7612,34.6535,34.7074,23300.0
2013-09-05 10:10:00,38.7,38.83,38.7,38.83,14200.0,34.7163,34.833,34.7163,34.833,14200.0
2013-09-05 10:15:00,38.83,38.83,38.79,38.79,7800.0,34.833,34.833,34.7971,34.7971,7800.0
2013-09-05 10:20:00,38.78,38.78,38.72,38.77,8300.0,34.7881,34.7881,34.7343,34.7791,8300.0
2013-09-05 10:25:00,38.77,38.81,38.77,38.78,6000.0,34.7791,34.815,34.7791,34.7881,6000.0
2013-09-05 10:30:00,38.77,38.77,38.6,38.64,18500.0,34.7791,34.7791,34.6266,34.6625,18500.0
2013-09-05 10:35:00,38.65,38.85,38.65,38.84,13700.0,34.6715,34.8509,34.6715,34.8419,13700.0
2013-09-05 10:40:00,38.84,38.91,38.81,38.89,14000.0,34.8419,34.9047,34.815,34.8868,14000.0
2013-09-05 10:45:00,38.86,38.89,38.83,38.84,12000.0,34.8599,34.8868,34.833,34.8419,12000.0
2013-09-05 10:50:00,38.87,38.92,38.85,38.91,15800.0,34.8688,34.9137,34.8509,34.9047,15800.0
2013-09-05 10:55:00,38.9,38.91,38.87,38.89,14400.0,34.8958,34.9047,34.8688,34.8868,14400.0
2013-09-05 11:00:00,38.89,39.0,38.87,38.99,47900.0,34.8868,34.9855,34.8688,34.9765,47900.0
2013-09-05 11:05:00,39.0,39.09,38.99,39.09,31500.0,34.9855,35.0662,34.9765,35.0662,31500.0
2013-09-05 11:10:00,39.08,39.09,39.01,39.07,23200.0,35.0572,35.0662,34.9944,35.0483,23200.0
2013-09-05 11:15:00,39.07,39.16,39.06,39.14,32300.0,35.0483,35.129,35.0393,35.111,32300.0
2013-09-05 11:20:00,39.14,39.16,39.1,39.15,6400.0,35.111,35.129,35.0752,35.12,6400.0
2013-09-05 11:25:00,39.13,39.23,39.13,39.22,10200.0,35.1021,35.1918,35.1021,35.1828,10200.0
2013-09-05 11:30:00,39.22,39.37,39.22,39.37,14700.0,35.1828,35.3174,35.1828,35.3174,14700.0
2013-09-05 11:35:00,39.37,39.41,39.17,39.23,38000.0,35.3174,35.3533,35.138,35.1918,38000.0
2013-09-05 11:40:00,39.22,39.24,39.19,39.21,3900.0,35.1828,35.2008,35.1559,35.1738,3900.0
2013-09-05 11:45:00,39.21,39.23,39.18,39.19,3500.0,35.1738,35.1918,35.1469,35.1559,3500.0
2013-09-05 11:50:00,39.2,39.21,39.13,39.14,4200.0,35.1649,35.1738,35.1021,35.111,4200.0
2013-09-05 11:55:00,39.14,39.28,39.14,39.24,40700.0,35.111,35.2366,35.111,35.2008,40700.0
2013-09-05 12:00:00,39.24,39.3,39.24,39.27,23300.0,35.2008,35.2546,35.2008,35.2277,23300.0
2013-09-05 12:05:00,39.27,39.41,39.27,39.4,26600.0,35.2277,35.3533,35.2277,35.3443,26600.0
2013-09-05 12:10:00,39.4,39.44,39.37,39.37,18500.0,35.3443,35.3802,35.3174,35.3174,18500.0
2013-09-05 12:15:00,39.35,39.35,39.24,39.28,20700.0,35.2994,35.2994,35.2008,35.2366,20700.0
2013-09-05 12:20:00,39.29,39.3,39.19,39.22,57300.0,35.2456,35.2546,35.1559,35.1828,57300.0
2013-09-05 12:25:00,39.22,39.22,39.12,39.13,22200.0,35.1828,35.1828,35.0931,35.1021,22200.0
2013-09-05 12:30:00,39.13,39.13,39.04,39.08,27100.0,35.1021,35.1021,35.0213,35.0572,27100.0
2013-09-05 12:35:00,39.09,39.15,39.04,39.04,14000.0,35.0662,35.12,35.0213,35.0213,14000.0
2013-09-05 12:40:00,39.04,39.05,39.04,39.04,1900.0,35.0213,35.0303,35.0213,35.0213,1900.0
2013-09-05 12:45:00,39.04,39.11,39.04,39.1,10300.0,35.0213,35.0841,35.0213,35.0752,10300.0
2013-09-05 12:50:00,39.1,39.15,39.09,39.1,7400.0,35.0752,35.12,35.0662,35.0752,7400.0
2013-09-05 12:55:00,39.07,39.08,39.06,39.07,6400.0,35.0483,35.0572,35.0393,35.0483,6400.0
2013-09-05 13:00:00,39.06,39.08,39.05,39.08,6500.0,35.0393,35.0572,35.0303,35.0572,6500.0
2013-09-05 13:05:00,39.07,39.09,39.07,39.08,4400.0,35.0483,35.0662,35.0483,35.0572,4400.0
2013-09-05 13:10:00,39.08,39.08,39.07,39.07,5600.0,35.0572,35.0572,35.0483,35.0483,5600.0
2013-09-05 13:15:00,39.07,39.14,39.07,39.14,15000.0,35.0483,35.111,35.0483,35.111,15000.0
2013-09-05 13:20:00,39.14,39.16,39.14,39.15,9900.0,35.111,35.129,35.111,35.12,9900.0
2013-09-05 13:25:00,39.15,39.15,39.14,39.14,2600.0,35.12,35.12,35.111,35.111,2600.0
2013-09-05 13:30:00,39.14,39.14,39.11,39.11,8700.0,35.111,35.111,35.0841,35.0841,8700.0
2013-09-05 13:35:00,39.11,39.13,39.1,39.12,7400.0,35.0841,35.1021,35.0752,35.0931,7400.0
2013-09-05 13:40:00,39.11,39.12,39.1,39.12,4300.0,35.0841,35.0931,35.0752,35.0931,4300.0
2013-09-05 13:45:00,39.12,39.12,39.1,39.1,1600.0,35.0931,35.0931,35.0752,35.0752,1600.0
2013-09-05 13:50:00,39.1,39.1,39.03,39.04,21000.0,35.0752,35.0752,35.0124,35.0213,21000.0
2013-09-05 13:55:00,39.04,39.07,39.0,39.07,16100.0,35.0213,35.0483,34.9855,35.0483,16100.0
2013-09-05 14:00:00,39.06,39.13,39.06,39.12,34200.0,35.0393,35.1021,35.0393,35.0931,34200.0
2013-09-05 14:05:00,39.12,39.18,39.12,39.17,11000.0,35.0931,35.1469,35.0931,35.138,11000.0
2013-09-05 14:10:00,39.16,39.16,39.09,39.11,14300.0,35.129,35.129,35.0662,35.0841,14300.0
2013-09-05 14:15:00,39.12,39.13,39.09,39.09,7600.0,35.0931,35.1021,35.0662,35.0662,7600.0
2013-09-05 14:20:00,39.11,39.15,39.09,39.15,19000.0,35.0841,35.12,35.0662,35.12,19000.0
2013-09-05 14:25:00,39.16,39.17,39.13,39.16,12000.0,35.129,35.138,35.1021,35.129,12000.0
2013-09-05 14:30:00,39.17,39.23,39.16,39.2,8300.0,35.138,35.1918,35.129,35.1649,8300.0
2013-09-05 14:35:00,39.2,39.2,39.11,39.13,18300.0,35.1649,35.1649,35.0841,35.1021,18300.0
2013-09-05 14:40:00,39.14,39.22,39.13,39.14,14500.0,35.111,35.1828,35.1021,35.111,14500.0
2013-09-05 14:45:00,39.13,39.21,39.11,39.18,37300.0,35.1021,35.1738,35.0841,35.1469,37300.0
2013-09-05 14:50:00,39.17,39.22,39.17,39.2,10800.0,35.138,35.1828,35.138,35.1649,10800.0
2013-09-05 14:55:00,39.21,39.21,39.18,39.2,10500.0,35.1738,35.1738,35.1469,35.1649,10500.0
2013-09-05 15:00:00,39.2,39.21,39.18,39.19,6100.0,35.1649,35.1738,35.1469,35.1559,6100.0
2013-09-05 15:05:00,39.19,39.21,39.11,39.19,17800.0,35.1559,35.1738,35.0841,35.1559,17800.0
2013-09-05 15:10:00,39.17,39.17,39.04,39.07,11800.0,35.138,35.138,35.0213,35.0483,11800.0
2013-09-05 15:15:00,39.04,39.06,39.01,39.04,8600.0,35.0213,35.0393,34.9944,35.0213,8600.0
2013-09-05 15:20:00,39.04,39.04,38.97,38.99,9800.0,35.0213,35.0213,34.9585,34.9765,9800.0
2013-09-05 15:25:00,38.99,39.0,38.96,38.97,7400.0,34.9765,34.9855,34.9496,34.9585,7400.0
2013-09-05 15:30:00,38.96,38.99,38.94,38.99,19200.0,34.9496,34.9765,34.9316,34.9765,19200.0
2013-09-05 15:35:00,38.99,39.05,38.99,39.04,5400.0,34.9765,35.0303,34.9765,35.0213,5400.0
2013-09-05 15:40:00,39.05,39.07,38.97,38.97,17200.0,35.0303,35.0483,34.9585,34.9585,17200.0
2013-09-05 15:45:00,38.97,39.02,38.97,38.98,13900.0,34.9585,35.0034,34.9585,34.9675,13900.0
2013-09-05 15:50:00,38.99,39.0,38.95,38.96,19100.0,34.9765,34.9855,34.9406,34.9496,19100.0
2013-09-05 15:55:00,38.97,38.99,38.95,38.99,44100.0,34.9585,34.9765,34.9406,34.9765,44100.0
2013-09-06 09:30:00,39.46,39.46,39.11,39.19,13800.0,35.3981,35.3981,35.0841,35.1559,13800.0
2013-09-06 09:35:00,39.22,39.22,39.01,39.02,9900.0,35.1828,35.1828,34.9944,35.0034,9900.0
2013-09-06 09:40:00,39.0,39.01,38.7,38.77,17100.0,34.9855,34.9944,34.7163,34.7791,17100.0
2013-09-06 09:45:00,38.8,38.8,38.47,38.51,24800.0,34.806,34.806,34.51,34.5459,24800.0
2013-09-06 09:50:00,38.53,38.53,38.45,38.48,64000.0,34.5638,34.5638,34.4921,34.519,64000.0
2013-09-06 09:55:00,38.5,38.52,38.44,38.48,33500.0,34.5369,34.5549,34.4831,34.519,33500.0
2013-09-06 10:00:00,38.45,38.5,38.14,38.2,16700.0,34.4921,34.5369,34.214,34.2678,16700.0
2013-09-06 10:05:00,38.2,38.21,38.11,38.14,103300.0,34.2678,34.2768,34.1871,34.214,103300.0
2013-09-06 10:10:00,38.16,38.24,38.12,38.19,38700.0,34.2319,34.3037,34.196,34.2588,38700.0
2013-09-06 10:15:00,38.2,38.29,38.13,38.13,78800.0,34.2678,34.3485,34.205,34.205,78800.0
2013-09-06 10:20:00,38.13,38.13,38.05,38.07,37400.0,34.205,34.205,34.1333,34.1512,37400.0
2013-09-06 10:25:00,38.08,38.11,38.06,38.09,53600.0,34.1602,34.1871,34.1422,34.1691,53600.0
2013-09-06 10:30:00,38.08,38.16,38.08,38.13,168500.0,34.1602,34.2319,34.1602,34.205,168500.0
2013-09-06 10:35:00,38.13,38.19,38.09,38.12,46000.0,34.205,34.2588,34.1691,34.196,46000.0
2013-09-06 10:40:00,38.12,38.15,38.1,38.11,56000.0,34.196,34.223,34.1781,34.1871,56000.0
2013-09-06 10:45:00,38.11,38.17,38.11,38.14,73900.0,34.1871,34.2409,34.1871,34.214,73900.0
2013-09-06 10:50:00,38.14,38.18,38.1,38.13,39700.0,34.214,34.2499,34.1781,34.205,39700.0
2013-09-06 10:55:00,38.14,38.18,38.1,38.1,31900.0,34.214,34.2499,34.1781,34.1781,31900.0
2013-09-06 11:00:00,38.09,38.16,38.09,38.15,29600.0,34.1691,34.2319,34.1691,34.223,29600.0
2013-09-06 11:05:00,38.15,38.15,38.09,38.09,38600.0,34.223,34.223,34.1691,34.1691,38600.0
2013-09-06 11:10:00,38.09,38.14,38.08,38.12,28600.0,34.1691,34.214,34.1602,34.196,28600.0
2013-09-06 11:15:00,38.12,38.12,38.03,38.03,25800.0,34.196,34.196,34.1153,34.1153,25800.0
2013-09-06 11:20:00,38.04,38.11,38.03,38.05,29400.0,34.1243,34.1871,34.1153,34.1333,29400.0
2013-09-06 11:25:00,38.04,38.08,38.01,38.04,24500.0,34.1243,34.1602,34.0974,34.1243,24500.0
2013-09-06 11:30:00,38.04,38.09,37.95,38.07,42300.0,34.1243,34.1691,34.0435,34.1512,42300.0
2013-09-06 11:35:00,38.06,38.08,38.0,38.0,18600.0,34.1422,34.1602,34.0884,34.0884,18600.0
2013-09-06 11:40:00,38.0,38.0,37.9,37.94,40600.0,34.0884,34.0884,33.9987,34.0346,40600.0
2013-09-06 11:45:00,37.94,37.94,37.83,37.83,57100.0,34.0346,34.0346,33.9359,33.9359,57100.0
2013-09-06 11:50:00,37.83,37.84,37.8,37.8,25000.0,33.9359,33.9449,33.909,33.909,25000.0
2013-09-06 11:55:00,37.8,37.94,37.8,37.93,21200.0,33.909,34.0346,33.909,34.0256,21200.0
2013-09-06 12:00:00,37.93,38.08,37.93,38.03,55900.0,34.0256,34.1602,34.0256,34.1153,55900.0
2013-09-06 12:05:00,38.04,38.15,38.02,38.13,26100.0,34.1243,34.223,34.1063,34.205,26100.0
2013-09-06 12:10:00,38.13,38.17,38.12,38.16,21800.0,34.205,34.2409,34.196,34.2319,21800.0
2013-09-06 12:15:00,38.16,38.18,38.11,38.18,20700.0,34.2319,34.2499,34.1871,34.2499,20700.0
2013-09-06 12:20:00,38.17,38.27,38.17,38.23,17800.0,34.2409,34.3306,34.2409,34.2947,17800.0
2013-09-06 12:25:00,38.23,38.31,38.15,38.3,24800.0,34.2947,34.3665,34.223,34.3575,24800.0
2013-09-06 12:30:00,38.31,38.37,38.3,38.37,19200.0,34.3665,34.4203,34.3575,34.4203,19200.0
2013-09-06 12:35:00,38.38,38.41,38.32,38.32,20900.0,34.4293,34.4562,34.3755,34.3755,20900.0
2013-09-06 12:40:00,38.33,38.4,38.33,38.4,13700.0,34.3844,34.4472,34.3844,34.4472,13700.0
2013-09-06 12:45:00,38.37,38.41,38.37,38.39,11300.0,34.4203,34.4562,34.4203,34.4383,11300.0
2013-09-06 12:50:00,38.38,38.44,38.38,38.44,4500.0,34.4293,34.4831,34.4293,34.4831,4500.0
2013-09-06 12:55:00,38.44,38.5,38.44,38.5,10900.0,34.4831,34.5369,34.4831,34.5369,10900.0
2013-09-06 13:00:00,38.5,38.5,38.49,38.49,16500.0,34.5369,34.5369,34.528,34.528,16500.0
2013-09-06 13:05:00,38.48,38.49,38.46,38.46,8200.0,34.519,34.528,34.501,34.501,8200.0
2013-09-06 13:10:00,38.47,38.49,38.46,38.46,3400.0,34.51,34.528,34.501,34.501,3400.0
2013-09-06 13:15:00,38.46,38.47,38.44,38.45,9700.0,34.501,34.51,34.4831,34.4921,9700.0
2013-09-06 13:20:00,38.45,38.46,38.45,38.45,8500.0,34.4921,34.501,34.4921,34.4921,8500.0
2013-09-06 13:25:00,38.46,38.52,38.41,38.5,36100.0,34.501,34.5549,34.4562,34.5369,36100.0
2013-09-06 13:30:00,38.5,38.61,38.5,38.61,11400.0,34.5369,34.6356,34.5369,34.6356,11400.0
2013-09-06 13:35:00,38.6,38.6,38.55,38.59,10700.0,34.6266,34.6266,34.5818,34.6177,10700.0
2013-09-06 13:40:00,38.58,38.58,38.53,38.53,8300.0,34.6087,34.6087,34.5638,34.5638,8300.0
2013-09-06 13:45:00,38.54,38.61,38.52,38.6,7600.0,34.5728,34.6356,34.5549,34.6266,7600.0
2013-09-06 13:50:00,38.61,38.69,38.61,38.61,12200.0,34.6356,34.7074,34.6356,34.6356,12200.0
2013-09-06 13:55:00,38.6,38.62,38.58,38.59,7300.0,34.6266,34.6446,34.6087,34.6177,7300.0
2013-09-06 14:00:00,38.6,38.66,38.6,38.62,13500.0,34.6266,34.6805,34.6266,34.6446,13500.0
2013-09-06 14:05:00,38.63,38.63,38.55,38.56,31800.0,34.6535,34.6535,34.5818,34.5908,31800.0
2013-09-06 14:10:00,38.55,38.55,38.45,38.45,9000.0,34.5818,34.5818,34.4921,34.4921,9000.0
2013-09-06 14:15:00,38.46,38.48,38.42,38.42,14700.0,34.501,34.519,34.4652,34.4652,14700.0
2013-09-06 14:20:00,38.41,38.43,38.38,38.39,12500.0,34.4562,34.4741,34.4293,34.4383,12500.0
2013-09-06 14:25:00,38.39,38.42,38.36,38.36,21000.0,34.4383,34.4652,34.4113,34.4113,21000.0
2013-09-06 14:30:00,38.37,38.44,38.36,38.43,15400.0,34.4203,34.4831,34.4113,34.4741,15400.0
2013-09-06 14:35:00,38.43,38.45,38.4,38.44,14400.0,34.4741,34.4921,34.4472,34.4831,14400.0
2013-09-06 14:40:00,38.44,38.46,38.41,38.41,7900.0,34.4831,34.501,34.4562,34.4562,7900.0
2013-09-06 14:45:00,38.41,38.41,38.39,38.39,12100.0,34.4562,34.4562,34.4383,34.4383,12100.0
2013-09-06 14:50:00,38.38,38.39,38.35,38.35,10000.0,34.4293,34.4383,34.4024,34.4024,10000.0
2013-09-06 14:55:00,38.35,38.35,38.25,38.28,20700.0,34.4024,34.4024,34.3127,34.3396,20700.0
2013-09-06 15:00:00,38.3,38.41,38.3,38.41,14200.0,34.3575,34.4562,34.3575,34.4562,14200.0
2013-09-06 15:05:00,38.42,38.46,38.28,38.32,22100.0,34.4652,34.501,34.3396,34.3755,22100.0
2013-09-06 15:10:00,38.33,38.33,38.27,38.3,16200.0,34.3844,34.3844,34.3306,34.3575,16200.0
2013-09-06 15:15:00,38.29,38.33,38.29,38.32,14000.0,34.3485,34.3844,34.3485,34.3755,14000.0
2013-09-06 15:20:00,38.32,38.37,38.28,38.28,24500.0,34.3755,34.4203,34.3396,34.3396,24500.0
2013-09-06 15:25:00,38.28,38.28,38.23,38.25,37600.0,34.3396,34.3396,34.2947,34.3127,37600.0
2013-09-06 15:30:00,38.25,38.26,38.15,38.15,41300.0,34.3127,34.3216,34.223,34.223,41300.0
2013-09-06 15:35:00,38.15,38.2,38.08,38.13,46200.0,34.223,34.2678,34.1602,34.205,46200.0
2013-09-06 15:40:00,38.13,38.16,38.09,38.12,34400.0,34.205,34.2319,34.1691,34.196,34400.0
2013-09-06 15:45:00,38.11,38.13,38.04,38.1,71400.0,34.1871,34.205,34.1243,34.1781,71400.0
2013-09-06 15:50:00,38.09,38.11,38.06,38.1,54100.0,34.1691,34.1871,34.1422,34.1781,54100.0
2013-09-06 15:55:00,38.11,38.16,38.09,38.09,137100.0,34.1871,34.2319,34.1691,34.1691,137100.0
2013-09-09 09:30:00,38.47,38.49,38.25,38.47,13300.0,34.51,34.528,34.3127,34.51,13300.0
2013-09-09 09:35:00,38.47,38.58,38.45,38.57,28200.0,34.51,34.6087,34.4921,34.5997,28200.0
2013-09-09 09:40:00,38.57,38.76,38.54,38.74,29000.0,34.5997,34.7702,34.5728,34.7522,29000.0
2013-09-09 09:45:00,38.75,38.8,38.66,38.72,17200.0,34.7612,34.806,34.6805,34.7343,17200.0
2013-09-09 09:50:00,38.72,38.79,38.71,38.75,11000.0,34.7343,34.7971,34.7253,34.7612,11000.0
2013-09-09 09:55:00,38.78,38.78,38.56,38.56,20500.0,34.7881,34.7881,34.5908,34.5908,20500.0
2013-09-09 10:00:00,38.57,38.64,38.37,38.37,26800.0,34.5997,34.6625,34.4203,34.4203,26800.0
2013-09-09 10:05:00,38.36,38.42,38.3,38.41,17100.0,34.4113,34.4652,34.3575,34.4562,17100.0
2013-09-09 10:10:00,38.39,38.46,38.33,38.45,25900.0,34.4383,34.501,34.3844,34.4921,25900.0
2013-09-09 10:15:00,38.45,38.53,38.45,38.48,8400.0,34.4921,34.5638,34.4921,34.519,8400.0
2013-09-09 10:20:00,38.48,38.54,38.46,38.46,13700.0,34.519,34.5728,34.501,34.501,13700.0
2013-09-09 10:25:00,38.46,38.48,38.45,38.47,5300.0,34.501,34.519,34.4921,34.51,5300.0
2013-09-09 10:30:00,38.47,38.48,38.46,38.47,3300.0,34.51,34.519,34.501,34.51,3300.0
2013-09-09 10:35:00,38.47,38.48,38.44,38.47,10000.0,34.51,34.519,34.4831,34.51,10000.0
2013-09-09 10:40:00,38.47,38.48,38.35,38.39,43900.0,34.51,34.519,34.4024,34.4383,43900.0
2013-09-09 10:45:00,38.37,38.44,38.36,38.43,14700.0,34.4203,34.4831,34.4113,34.4741,14700.0
2013-09-09 10:50:00,38.42,38.44,38.37,38.38,6200.0,34.4652,34.4831,34.4203,34.4293,6200.0
2013-09-09 10:55:00,38.36,38.38,38.35,38.37,9100.0,34.4113,34.4293,34.4024,34.4203,9100.0
2013-09-09 11:00:00,38.39,38.43,38.35,38.36,12600.0,34.4383,34.4741,34.4024,34.4113,12600.0
2013-09-09 11:05:00,38.38,38.41,38.34,38.35,23100.0,34.4293,34.4562,34.3934,34.4024,23100.0
2013-09-09 11:10:00,38.35,38.38,38.33,38.37,13100.0,34.4024,34.4293,34.3844,34.4203,13100.0
2013-09-09 11:15:00,38.37,38.39,38.33,38.34,22100.0,34.4203,34.4383,34.3844,34.3934,22100.0
2013-09-09 11:20:00,38.34,38.36,38.3,38.33,11500.0,34.3934,34.4113,34.3575,34.3844,11500.0
2013-09-09 11:25:00,38.32,38.42,38.32,38.4,10300.0,34.3755,34.4652,34.3755,34.4472,10300.0
2013-09-09 11:30:00,38.4,38.43,38.39,38.41,18100.0,34.4472,34.4741,34.4383,34.4562,18100.0
2013-09-09 11:35:00,38.41,38.41,38.36,38.37,13900.0,34.4562,34.4562,34.4113,34.4203,13900.0
2013-09-09 11:40:00,38.37,38.39,38.33,38.35,10900.0,34.4203,34.4383,34.3844,34.4024,10900.0
2013-09-09 11:45:00,38.36,38.41,38.35,38.41,16400.0,34.4113,34.4562,34.4024,34.4562,16400.0
2013-09-09 11:50:00,38.41,38.44,38.38,38.38,12100.0,34.4562,34.4831,34.4293,34.4293,12100.0
2013-09-09 11:55:00,38.38,38.42,38.37,38.4,43800.0,34.4293,34.4652,34.4203,34.4472,43800.0
2013-09-09 12:00:00,38.41,38.46,38.39,38.46,158700.0,34.4562,34.501,34.4383,34.501,158700.0
2013-09-09 12:05:00,38.47,38.58,38.47,38.58,277700.0,34.51,34.6087,34.51,34.6087,277700.0
2013-09-09 12:10:00,38.58,38.62,38.56,38.56,24100.0,34.6087,34.6446,34.5908,34.5908,24100.0
2013-09-09 12:15:00,38.57,38.58,38.5,38.5,25900.0,34.5997,34.6087,34.5369,34.5369,25900.0
2013-09-09 12:20:00,38.5,38.52,38.47,38.47,10800.0,34.5369,34.5549,34.51,34.51,10800.0
2013-09-09 12:25:00,38.48,38.51,38.46,38.51,20500.0,34.519,34.5459,34.501,34.5459,20500.0
2013-09-09 12:30:00,38.51,38.51,38.47,38.47,25500.0,34.5459,34.5459,34.51,34.51,25500.0
2013-09-09 12:35:00,38.47,38.51,38.44,38.51,9800.0,34.51,34.5459,34.4831,34.5459,9800.0
2013-09-09 12:40:00,38.5,38.51,38.5,38.51,3000.0,34.5369,34.5459,34.5369,34.5459,3000.0
2013-09-09 12:45:00,38.51,38.51,38.46,38.48,15700.0,34.5459,34.5459,34.501,34.519,15700.0
2013-09-09 12:50:00,38.49,38.51,38.46,38.47,5600.0,34.528,34.5459,34.501,34.51,5600.0
2013-09-09 12:55:00,38.47,38.47,38.43,38.43,3300.0,34.51,34.51,34.4741,34.4741,3300.0
2013-09-09 13:00:00,38.43,38.43,38.34,38.34,18900.0,34.4741,34.4741,34.3934,34.3934,18900.0
2013-09-09 13:05:00,38.35,38.35,38.29,38.32,17600.0,34.4024,34.4024,34.3485,34.3755,17600.0
2013-09-09 13:10:00,38.33,38.33,38.32,38.33,5000.0,34.3844,34.3844,34.3755,34.3844,5000.0
2013-09-09 13:15:00,38.33,38.33,38.3,38.3,9600.0,34.3844,34.3844,34.3575,34.3575,9600.0
2013-09-09 13:20:00,38.31,38.33,38.31,38.33,8400.0,34.3665,34.3844,34.3665,34.3844,8400.0
2013-09-09 13:25:00,38.32,38.32,38.28,38.3,25000.0,34.3755,34.3755,34.3396,34.3575,25000.0
2013-09-09 13:30:00,38.3,38.31,38.27,38.28,37000.0,34.3575,34.3665,34.3306,34.3396,37000.0
2013-09-09 13:35:00,38.28,38.28,38.25,38.26,50800.0,34.3396,34.3396,34.3127,34.3216,50800.0
2013-09-09 13:40:00,38.26,38.31,38.25,38.31,27300.0,34.3216,34.3665,34.3127,34.3665,27300.0
2013-09-09 13:45:00,38.33,38.47,38.33,38.41,10700.0,34.3844,34.51,34.3844,34.4562,10700.0
2013-09-09 13:50:00,38.4,38.44,38.4,38.43,13400.0,34.4472,34.4831,34.4472,34.4741,13400.0
2013-09-09 13:55:00,38.43,38.45,38.4,38.44,10200.0,34.4741,34.4921,34.4472,34.4831,10200.0
2013-09-09 14:00:00,38.45,38.56,38.45,38.56,12300.0,34.4921,34.5908,34.4921,34.5908,12300.0
2013-09-09 14:05:00,38.57,38.62,38.55,38.55,19200.0,34.5997,34.6446,34.5818,34.5818,19200.0
2013-09-09 14:10:00,38.54,38.55,38.52,38.52,9500.0,34.5728,34.5818,34.5549,34.5549,9500.0
2013-09-09 14:15:00,38.53,38.72,38.53,38.72,36700.0,34.5638,34.7343,34.5638,34.7343,36700.0
2013-09-09 14:20:00,38.72,38.72,38.64,38.65,23500.0,34.7343,34.7343,34.6625,34.6715,23500.0
2013-09-09 14:25:00,38.64,38.64,38.58,38.62,19100.0,34.6625,34.6625,34.6087,34.6446,19100.0
2013-09-09 14:30:00,38.62,38.63,38.5,38.52,18700.0,34.6446,34.6535,34.5369,34.5549,18700.0
2013-09-09 14:35:00,38.52,38.54,38.42,38.44,31900.0,34.5549,34.5728,34.4652,34.4831,31900.0
2013-09-09 14:40:00,38.45,38.52,38.45,38.5,31200.0,34.4921,34.5549,34.4921,34.5369,31200.0
2013-09-09 14:45:00,38.5,38.6,38.5,38.6,16700.0,34.5369,34.6266,34.5369,34.6266,16700.0
2013-09-09 14:50:00,38.6,38.6,38.47,38.5,26900.0,34.6266,34.6266,34.51,34.5369,26900.0
2013-09-09 14:55:00,38.5,38.52,38.49,38.5,18900.0,34.5369,34.5549,34.528,34.5369,18900.0
2013-09-09 15:00:00,38.5,38.55,38.46,38.48,21100.0,34.5369,34.5818,34.501,34.519,21100.0
2013-09-09 15:05:00,38.48,38.5,38.44,38.47,11500.0,34.519,34.5369,34.4831,34.51,11500.0
2013-09-09 15:10:00,38.47,38.5,38.47,38.49,100900.0,34.51,34.5369,34.51,34.528,100900.0
2013-09-09 15:15:00,38.49,38.57,38.46,38.57,62900.0,34.528,34.5997,34.501,34.5997,62900.0
2013-09-09 15:20:00,38.58,38.61,38.5,38.5,27200.0,34.6087,34.6356,34.5369,34.5369,27200.0
2013-09-09 15:25:00,38.49,38.5,38.48,38.49,11700.0,34.528,34.5369,34.519,34.528,11700.0
2013-09-09 15:30:00,38.48,38.59,38.48,38.59,69400.0,34.519,34.6177,34.519,34.6177,69400.0
2013-09-09 15:35:00,38.58,38.6,38.49,38.51,93000.0,34.6087,34.6266,34.528,34.5459,93000.0
2013-09-09 15:40:00,38.5,38.55,38.48,38.55,27500.0,34.5369,34.5818,34.519,34.5818,27500.0
2013-09-09 15:45:00,38.54,38.59,38.53,38.59,27100.0,34.5728,34.6177,34.5638,34.6177,27100.0
2013-09-09 15:50:00,38.59,38.59,38.49,38.52,134500.0,34.6177,34.6177,34.528,34.5549,134500.0
2013-09-09 15:55:00,38.52,38.53,38.47,38.49,69000.0,34.5549,34.5638,34.51,34.528,69000.0
2013-09-10 09:30:00,38.74,39.07,38.74,38.96,30500.0,34.7522,35.0483,34.7522,34.9496,30500.0
2013-09-10 09:35:00,39.0,39.15,38.94,38.94,8600.0,34.9855,35.12,34.9316,34.9316,8600.0
2013-09-10 09:40:00,38.92,38.92,38.82,38.84,10600.0,34.9137,34.9137,34.824,34.8419,10600.0
2013-09-10 09:45:00,38.88,39.0,38.81,38.81,42900.0,34.8778,34.9855,34.815,34.815,42900.0
2013-09-10 09:50:00,38.81,38.91,38.74,38.91,13400.0,34.815,34.9047,34.7522,34.9047,13400.0
2013-09-10 09:55:00,38.88,38.93,38.75,38.8,17500.0,34.8778,34.9227,34.7612,34.806,17500.0
2013-09-10 10:00:00,38.82,38.95,38.82,38.88,15000.0,34.824,34.9406,34.824,34.8778,15000.0
2013-09-10 10:05:00,38.88,38.91,38.8,38.83,33700.0,34.8778,34.9047,34.806,34.833,33700.0
2013-09-10 10:10:00,38.83,38.9,38.8,38.9,14600.0,34.833,34.8958,34.806,34.8958,14600.0
2013-09-10 10:15:00,38.9,38.91,38.79,38.79,17900.0,34.8958,34.9047,34.7971,34.7971,17900.0
2013-09-10 10:20:00,38.8,38.92,38.8,38.85,45000.0,34.806,34.9137,34.806,34.8509,45000.0
2013-09-10 10:25:00,38.85,38.94,38.8,38.88,16900.0,34.8509,34.9316,34.806,34.8778,16900.0
2013-09-10 10:30:00,38.89,38.93,38.84,38.86,4800.0,34.8868,34.9227,34.8419,34.8599,4800.0
2013-09-10 10:35:00,38.87,38.93,38.86,38.92,37300.0,34.8688,34.9227,34.8599,34.9137,37300.0
2013-09-10 10:40:00,38.92,39.0,38.91,38.94,18900.0,34.9137,34.9855,34.9047,34.9316,18900.0
2013-09-10 10:45:00,38.98,39.02,38.89,38.9,30400.0,34.9675,35.0034,34.8868,34.8958,30400.0
2013-09-10 10:50:00,38.9,38.92,38.86,38.9,28400.0,34.8958,34.9137,34.8599,34.8958,28400.0
2013-09-10 10:55:00,38.91,38.91,38.85,38.85,13200.0,34.9047,34.9047,34.8509,34.8509,13200.0
2013-09-10 11:00:00,38.87,38.87,38.83,38.85,13800.0,34.8688,34.8688,34.833,34.8509,13800.0
2013-09-10 11:05:00,38.86,38.88,38.82,38.86,50800.0,34.8599,34.8778,34.824,34.8599,50800.0
2013-09-10 11:10:00,38.87,38.91,38.86,38.9,23900.0,34.8688,34.9047,34.8599,34.8958,23900.0
2013-09-10 11:15:00,38.9,38.9,38.89,38.89,13300.0,34.8958,34.8958,34.8868,34.8868,13300.0
2013-09-10 11:20:00,38.9,38.97,38.9,38.97,14400.0,34.8958,34.9585,34.8958,34.9585,14400.0
2013-09-10 11:25:00,38.98,39.03,38.97,38.98,12000.0,34.9675,35.0124,34.9585,34.9675,12000.0
2013-09-10 11:30:00,38.99,38.99,38.9,38.9,11900.0,34.9765,34.9765,34.8958,34.8958,11900.0
2013-09-10 11:35:00,38.93,38.97,38.87,38.9,82100.0,34.9227,34.9585,34.8688,34.8958,82100.0
2013-09-10 11:40:00,38.93,38.97,38.9,38.97,2000.0,34.9227,34.9585,34.8958,34.9585,2000.0
2013-09-10 11:45:00,38.96,38.98,38.91,38.94,13400.0,34.9496,34.9675,34.9047,34.9316,13400.0
2013-09-10 11:50:00,38.9,38.92,38.84,38.89,23500.0,34.8958,34.9137,34.8419,34.8868,23500.0
2013-09-10 11:55:00,38.9,38.9,38.84,38.86,9500.0,34.8958,34.8958,34.8419,34.8599,9500.0
2013-09-10 12:00:00,38.86,38.91,38.84,38.85,15100.0,34.8599,34.9047,34.8419,34.8509,15100.0
2013-09-10 12:05:00,38.85,38.88,38.84,38.87,4900.0,34.8509,34.8778,34.8419,34.8688,4900.0
2013-09-10 12:10:00,38.87,38.87,38.84,38.85,7600.0,34.8688,34.8688,34.8419,34.8509,7600.0
2013-09-10 12:15:00,38.85,38.85,38.81,38.82,6700.0,34.8509,34.8509,34.815,34.824,6700.0
2013-09-10 12:20:00,38.82,38.85,38.8,38.83,15800.0,34.824,34.8509,34.806,34.833,15800.0
2013-09-10 12:25:00,38.83,38.88,38.81,38.85,60200.0,34.833,34.8778,34.815,34.8509,60200.0
2013-09-10 12:30:00,38.87,38.87,38.8,38.82,5200.0,34.8688,34.8688,34.806,34.824,5200.0
2013-09-10 12:35:00,38.82,38.82,38.76,38.79,12500.0,34.824,34.824,34.7702,34.7971,12500.0
2013-09-10 12:40:00,38.82,38.88,38.82,38.86,3800.0,34.824,34.8778,34.824,34.8599,3800.0
2013-09-10 12:45:00,38.87,38.87,38.76,38.79,11300.0,34.8688,34.8688,34.7702,34.7971,11300.0
2013-09-10 12:50:00,38.81,38.86,38.79,38.79,12800.0,34.815,34.8599,34.7971,34.7971,12800.0
2013-09-10 12:55:00,38.8,38.8,38.74,38.75,12400.0,34.806,34.806,34.7522,34.7612,12400.0
2013-09-10 13:00:00,38.75,38.93,38.75,38.9,22800.0,34.7612,34.9227,34.7612,34.8958,22800.0
2013-09-10 13:05:00,38.9,38.97,38.86,38.89,23300.0,34.8958,34.9585,34.8599,34.8868,23300.0
2013-09-10 13:10:00,38.87,38.9,38.8,38.85,20000.0,34.8688,34.8958,34.806,34.8509,20000.0
2013-09-10 13:15:00,38.85,38.94,38.84,38.9,17600.0,34.8509,34.9316,34.8419,34.8958,17600.0
2013-09-10 13:20:00,38.89,38.93,38.87,38.9,11100.0,34.8868,34.9227,34.8688,34.8958,11100.0
2013-09-10 13:25:00,38.87,38.89,38.81,38.84,7800.0,34.8688,34.8868,34.815,34.8419,7800.0
2013-09-10 13:30:00,38.81,38.84,38.76,38.77,6700.0,34.815,34.8419,34.7702,34.7791,6700.0
2013-09-10 13:35:00,38.77,38.82,38.76,38.8,10000.0,34.7791,34.824,34.7702,34.806,10000.0
2013-09-10 13:40:00,38.8,38.83,38.74,38.74,20100.0,34.806,34.833,34.7522,34.7522,20100.0
2013-09-10 13:45:00,38.75,38.8,38.75,38.78,7700.0,34.7612,34.806,34.7612,34.7881,7700.0
2013-09-10 13:50:00,38.76,38.83,38.76,38.79,12000.0,34.7702,34.833,34.7702,34.7971,12000.0
2013-09-10 13:55:00,38.78,38.83,38.75,38.76,17700.0,34.7881,34.833,34.7612,34.7702,17700.0
2013-09-10 14:00:00,38.76,38.78,38.65,38.7,74200.0,34.7702,34.7881,34.6715,34.7163,74200.0
2013-09-10 14:05:00,38.7,38.86,38.7,38.81,24400.0,34.7163,34.8599,34.7163,34.815,24400.0
2013-09-10 14:10:00,38.8,38.81,38.73,38.77,10900.0,34.806,34.815,34.7433,34.7791,10900.0
2013-09-10 14:15:00,38.79,38.79,38.72,38.73,5500.0,34.7971,34.7971,34.7343,34.7433,5500.0
2013-09-10 14:20:00,38.73,38.77,38.73,38.76,4900.0,34.7433,34.7791,34.7433,34.7702,4900.0
2013-09-10 14:25:00,38.75,38.77,38.74,38.75,5800.0,34.7612,34.7791,34.7522,34.7612,5800.0
2013-09-10 14:30:00,38.75,38.78,38.72,38.73,10900.0,34.7612,34.7881,34.7343,34.7433,10900.0
2013-09-10 14:35:00,38.71,38.76,38.71,38.74,7900.0,34.7253,34.7702,34.7253,34.7522,7900.0
2013-09-10 14:40:00,38.75,38.75,38.75,38.75,6700.0,34.7612,34.7612,34.7612,34.7612,6700.0
2013-09-10 14:45:00,38.75,38.75,38.74,38.74,24400.0,34.7612,34.7612,34.7522,34.7522,24400.0
2013-09-10 14:50:00,38.74,38.75,38.73,38.75,9500.0,34.7522,34.7612,34.7433,34.7612,9500.0
2013-09-10 14:55:00,38.75,38.86,38.74,38.86,12200.0,34.7612,34.8599,34.7522,34.8599,12200.0
2013-09-10 15:00:00,38.86,38.96,38.86,38.96,18600.0,34.8599,34.9496,34.8599,34.9496,18600.0
2013-09-10 15:05:00,38.97,38.97,38.93,38.94,5700.0,34.9585,34.9585,34.9227,34.9316,5700.0
2013-09-10 15:10:00,38.94,39.0,38.94,38.97,5000.0,34.9316,34.9855,34.9316,34.9585,5000.0
2013-09-10 15:15:00,38.98,39.0,38.97,38.98,7400.0,34.9675,34.9855,34.9585,34.9675,7400.0
2013-09-10 15:20:00,38.98,39.0,38.96,38.96,66700.0,34.9675,34.9855,34.9496,34.9496,66700.0
2013-09-10 15:25:00,38.96,38.99,38.96,38.99,8000.0,34.9496,34.9765,34.9496,34.9765,8000.0
2013-09-10 15:30:00,38.99,39.0,38.97,39.0,28000.0,34.9765,34.9855,34.9585,34.9855,28000.0
2013-09-10 15:35:00,39.0,39.0,38.99,39.0,46100.0,34.9855,34.9855,34.9765,34.9855,46100.0
2013-09-10 15:40:00,39.0,39.0,38.99,39.0,43800.0,34.9855,34.9855,34.9765,34.9855,43800.0
2013-09-10 15:45:00,39.0,39.03,39.0,39.02,30400.0,34.9855,35.0124,34.9855,35.0034,30400.0
2013-09-10 15:50:00,39.01,39.07,39.01,39.04,28300.0,34.9944,35.0483,34.9944,35.0213,28300.0
2013-09-10 15:55:00,39.04,39.12,39.03,39.12,75000.0,35.0213,35.0931,35.0124,35.0931,75000.0
2013-09-11 09:30:00,38.93,39.0,38.72,38.72,20400.0,34.9227,34.9855,34.7343,34.7343,20400.0
2013-09-11 09:35:00,38.76,38.98,38.76,38.86,18200.0,34.7702,34.9675,34.7702,34.8599,18200.0
2013-09-11 09:40:00,38.86,38.94,38.84,38.91,19100.0,34.8599,34.9316,34.8419,34.9047,19100.0
2013-09-11 09:45:00,38.91,38.91,38.7,38.7,14400.0,34.9047,34.9047,34.7163,34.7163,14400.0
2013-09-11 09:50:00,38.66,38.71,38.54,38.56,7300.0,34.6805,34.7253,34.5728,34.5908,7300.0
2013-09-11 09:55:00,38.56,38.56,38.51,38.55,6700.0,34.5908,34.5908,34.5459,34.5818,6700.0
2013-09-11 10:00:00,38.55,38.71,38.54,38.68,8600.0,34.5818,34.7253,34.5728,34.6984,8600.0
2013-09-11 10:05:00,38.71,38.78,38.71,38.71,2200.0,34.7253,34.7881,34.7253,34.7253,2200.0
2013-09-11 10:10:00,38.7,38.77,38.65,38.76,8400.0,34.7163,34.7791,34.6715,34.7702,8400.0
2013-09-11 10:15:00,38.76,38.79,38.73,38.77,7300.0,34.7702,34.7971,34.7433,34.7791,7300.0
2013-09-11 10:20:00,38.77,38.88,38.76,38.85,13000.0,34.7791,34.8778,34.7702,34.8509,13000.0
2013-09-11 10:25:00,38.84,38.88,38.83,38.86,5900.0,34.8419,34.8778,34.833,34.8599,5900.0
2013-09-11 10:30:00,38.84,38.86,38.83,38.86,3400.0,34.8419,34.8599,34.833,34.8599,3400.0
2013-09-11 10:35:00,38.86,38.88,38.83,38.84,4800.0,34.8599,34.8778,34.833,34.8419,4800.0
2013-09-11 10:40:00,38.85,38.85,38.81,38.82,3800.0,34.8509,34.8509,34.815,34.824,3800.0
2013-09-11 10:45:00,38.82,38.84,38.81,38.81,1700.0,34.824,34.8419,34.815,34.815,1700.0
2013-09-11 10:50:00,38.79,38.82,38.79,38.82,3200.0,34.7971,34.824,34.7971,34.824,3200.0
2013-09-11 10:55:00,38.82,38.85,38.81,38.85,3000.0,34.824,34.8509,34.815,34.8509,3000.0
2013-09-11 11:00:00,38.86,38.88,38.84,38.84,2900.0,34.8599,34.8778,34.8419,34.8419,2900.0
2013-09-11 11:05:00,38.84,38.89,38.84,38.89,4300.0,34.8419,34.8868,34.8419,34.8868,4300.0
2013-09-11 11:10:00,38.9,38.94,38.9,38.94,10100.0,34.8958,34.9316,34.8958,34.9316,10100.0
2013-09-11 11:15:00,38.97,38.97,38.91,38.91,3500.0,34.9585,34.9585,34.9047,34.9047,3500.0
2013-09-11 11:20:00,38.91,38.94,38.89,38.93,2900.0,34.9047,34.9316,34.8868,34.9227,2900.0
2013-09-11 11:25:00,38.95,38.97,38.93,38.96,4200.0,34.9406,34.9585,34.9227,34.9496,4200.0
2013-09-11 11:30:00,38.96,38.99,38.95,38.98,3900.0,34.9496,34.9765,34.9406,34.9675,3900.0
2013-09-11 11:35:00,38.97,39.02,38.97,39.0,63400.0,34.9585,35.0034,34.9585,34.9855,63400.0
2013-09-11 11:40:00,39.0,39.01,38.98,38.98,13600.0,34.9855,34.9944,34.9675,34.9675,13600.0
2013-09-11 11:45:00,38.99,39.02,38.98,38.99,16700.0,34.9765,35.0034,34.9675,34.9765,16700.0
2013-09-11 11:50:00,39.0,39.0,38.96,38.99,13300.0,34.9855,34.9855,34.9496,34.9765,13300.0
2013-09-11 11:55:00,38.99,39.0,38.97,38.99,5800.0,34.9765,34.9855,34.9585,34.9765,5800.0
2013-09-11 12:00:00,38.99,38.99,38.96,38.96,2500.0,34.9765,34.9765,34.9496,34.9496,2500.0
2013-09-11 12:05:00,38.96,38.97,38.96,38.97,2400.0,34.9496,34.9585,34.9496,34.9585,2400.0
2013-09-11 12:10:00,38.98,39.0,38.98,38.99,7500.0,34.9675,34.9855,34.9675,34.9765,7500.0
2013-09-11 12:15:00,39.0,39.0,38.99,39.0,5600.0,34.9855,34.9855,34.9765,34.9855,5600.0
2013-09-11 12:20:00,39.0,39.0,38.98,39.0,4700.0,34.9855,34.9855,34.9675,34.9855,4700.0
2013-09-11 12:25:00,39.0,39.0,38.99,39.0,9400.0,34.9855,34.9855,34.9765,34.9855,9400.0
2013-09-11 12:30:00,39.0,39.0,38.99,39.0,4600.0,34.9855,34.9855,34.9765,34.9855,4600.0
2013-09-11 12:35:00,39.0,39.0,38.98,39.0,8600.0,34.9855,34.9855,34.9675,34.9855,8600.0
2013-09-11 12:40:00,39.0,39.0,38.99,39.0,4300.0,34.9855,34.9855,34.9765,34.9855,4300.0
2013-09-11 12:45:00,38.99,39.0,38.97,39.0,5400.0,34.9765,34.9855,34.9585,34.9855,5400.0
2013-09-11 12:50:00,39.0,39.0,38.98,39.0,1800.0,34.9855,34.9855,34.9675,34.9855,1800.0
2013-09-11 12:55:00,38.99,39.0,38.98,38.99,4400.0,34.9765,34.9855,34.9675,34.9765,4400.0
2013-09-11 13:00:00,39.0,39.0,38.99,39.0,2100.0,34.9855,34.9855,34.9765,34.9855,2100.0
2013-09-11 13:05:00,39.0,39.0,38.97,38.97,3800.0,34.9855,34.9855,34.9585,34.9585,3800.0
2013-09-11 13:10:00,38.99,38.99,38.98,38.98,500.0,34.9765,34.9765,34.9675,34.9675,500.0
2013-09-11 13:15:00,38.99,39.0,38.98,39.0,1600.0,34.9765,34.9855,34.9675,34.9855,1600.0
2013-09-11 13:20:00,39.0,39.0,39.0,39.0,9700.0,34.9855,34.9855,34.9855,34.9855,9700.0
2013-09-11 13:25:00,39.0,39.0,38.99,39.0,3700.0,34.9855,34.9855,34.9765,34.9855,3700.0
2013-09-11 13:30:00,39.0,39.05,39.0,39.05,9600.0,34.9855,35.0303,34.9855,35.0303,9600.0
2013-09-11 13:35:00,39.05,39.08,39.03,39.04,11100.0,35.0303,35.0572,35.0124,35.0213,11100.0
2013-09-11 13:40:00,39.03,39.05,39.01,39.01,8700.0,35.0124,35.0303,34.9944,34.9944,8700.0
2013-09-11 13:45:00,39.01,39.01,38.98,38.98,8900.0,34.9944,34.9944,34.9675,34.9675,8900.0
2013-09-11 13:50:00,38.98,39.0,38.95,38.96,4900.0,34.9675,34.9855,34.9406,34.9496,4900.0
2013-09-11 13:55:00,38.96,38.98,38.95,38.96,4000.0,34.9496,34.9675,34.9406,34.9496,4000.0
2013-09-11 14:00:00,38.98,38.99,38.96,38.98,3300.0,34.9675,34.9765,34.9496,34.9675,3300.0
2013-09-11 14:05:00,38.99,39.0,38.98,39.0,8700.0,34.9765,34.9855,34.9675,34.9855,8700.0
2013-09-11 14:10:00,39.0,39.0,38.91,38.92,5000.0,34.9855,34.9855,34.9047,34.9137,5000.0
2013-09-11 14:15:00,38.92,38.94,38.91,38.94,2300.0,34.9137,34.9316,34.9047,34.9316,2300.0
2013-09-11 14:20:00,38.93,38.98,38.93,38.98,5200.0,34.9227,34.9675,34.9227,34.9675,5200.0
2013-09-11 14:25:00,38.98,39.01,38.98,39.0,6500.0,34.9675,34.9944,34.9675,34.9855,6500.0
2013-09-11 14:30:00,39.0,39.0,38.97,38.97,6000.0,34.9855,34.9855,34.9585,34.9585,6000.0
2013-09-11 14:35:00,38.96,38.98,38.96,38.98,4900.0,34.9496,34.9675,34.9496,34.9675,4900.0
2013-09-11 14:40:00,38.99,39.0,38.99,39.0,7100.0,34.9765,34.9855,34.9765,34.9855,7100.0
2013-09-11 14:45:00,39.0,39.0,38.98,39.0,10500.0,34.9855,34.9855,34.9675,34.9855,10500.0
2013-09-11 14:50:00,38.99,39.0,38.96,38.98,7600.0,34.9765,34.9855,34.9496,34.9675,7600.0
2013-09-11 14:55:00,38.97,38.98,38.94,38.98,3300.0,34.9585,34.9675,34.9316,34.9675,3300.0
2013-09-11 15:00:00,38.98,38.98,38.97,38.98,8700.0,34.9675,34.9675,34.9585,34.9675,8700.0
2013-09-11 15:05:00,38.97,38.97,38.89,38.89,15900.0,34.9585,34.9585,34.8868,34.8868,15900.0
2013-09-11 15:10:00,38.89,38.89,38.83,38.83,25200.0,34.8868,34.8868,34.833,34.833,25200.0
2013-09-11 15:15:00,38.84,38.85,38.81,38.81,23600.0,34.8419,34.8509,34.815,34.815,23600.0
2013-09-11 15:20:00,38.82,38.84,38.8,38.84,32800.0,34.824,34.8419,34.806,34.8419,32800.0
2013-09-11 15:25:00,38.83,38.87,38.82,38.86,20200.0,34.833,34.8688,34.824,34.8599,20200.0
2013-09-11 15:30:00,38.86,38.87,38.84,38.85,19900.0,34.8599,34.8688,34.8419,34.8509,19900.0
2013-09-11 15:35:00,38.84,38.84,38.79,38.79,29400.0,34.8419,34.8419,34.7971,34.7971,29400.0
2013-09-11 15:40:00,38.79,38.8,38.75,38.75,43400.0,34.7971,34.806,34.7612,34.7612,43400.0
2013-09-11 15:45:00,38.76,38.83,38.76,38.8,22500.0,34.7702,34.833,34.7702,34.806,22500.0
2013-09-11 15:50:00,38.8,38.84,38.8,38.82,21600.0,34.806,34.8419,34.806,34.824,21600.0
2013-09-11 15:55:00,38.82,38.83,38.77,38.8,136000.0,34.824,34.833,34.7791,34.806,136000.0
2013-09-12 09:30:00,38.81,38.97,38.75,38.75,15100.0,34.815,34.9585,34.7612,34.7612,15100.0
2013-09-12 09:35:00,38.75,38.85,38.53,38.58,16800.0,34.7612,34.8509,34.5638,34.6087,16800.0
2013-09-12 09:40:00,38.53,38.63,38.52,38.6,29500.0,34.5638,34.6535,34.5549,34.6266,29500.0
2013-09-12 09:45:00,38.62,38.65,38.54,38.63,24400.0,34.6446,34.6715,34.5728,34.6535,24400.0
2013-09-12 09:50:00,38.63,38.88,38.61,38.81,107400.0,34.6535,34.8778,34.6356,34.815,107400.0
2013-09-12 09:55:00,38.8,38.9,38.78,38.8,52500.0,34.806,34.8958,34.7881,34.806,52500.0
2013-09-12 10:00:00,38.81,38.82,38.71,38.73,16100.0,34.815,34.824,34.7253,34.7433,16100.0
2013-09-12 10:05:00,38.76,38.78,38.75,38.76,13400.0,34.7702,34.7881,34.7612,34.7702,13400.0
2013-09-12 10:10:00,38.77,38.79,38.71,38.76,38000.0,34.7791,34.7971,34.7253,34.7702,38000.0
2013-09-12 10:15:00,38.75,38.75,38.67,38.69,25300.0,34.7612,34.7612,34.6894,34.7074,25300.0
2013-09-12 10:20:00,38.71,38.75,38.69,38.74,13100.0,34.7253,34.7612,34.7074,34.7522,13100.0
2013-09-12 10:25:00,38.74,38.76,38.72,38.75,9100.0,34.7522,34.7702,34.7343,34.7612,9100.0
2013-09-12 10:30:00,38.75,38.76,38.72,38.73,13600.0,34.7612,34.7702,34.7343,34.7433,13600.0
2013-09-12 10:35:00,38.71,38.74,38.69,38.7,13300.0,34.7253,34.7522,34.7074,34.7163,13300.0
2013-09-12 10:40:00,38.72,38.75,38.69,38.75,48700.0,34.7343,34.7612,34.7074,34.7612,48700.0
2013-09-12 10:45:00,38.75,38.78,38.71,38.73,41300.0,34.7612,34.7881,34.7253,34.7433,41300.0
2013-09-12 10:50:00,38.75,38.76,38.73,38.74,5800.0,34.7612,34.7702,34.7433,34.7522,5800.0
2013-09-12 10:55:00,38.75,38.75,38.72,38.74,2500.0,34.7612,34.7612,34.7343,34.7522,2500.0
2013-09-12 11:00:00,38.74,38.77,38.74,38.76,9800.0,34.7522,34.7791,34.7522,34.7702,9800.0
2013-09-12 11:05:00,38.74,38.78,38.7,38.7,25900.0,34.7522,34.7881,34.7163,34.7163,25900.0
2013-09-12 11:10:00,38.68,38.71,38.68,38.7,4600.0,34.6984,34.7253,34.6984,34.7163,4600.0
2013-09-12 11:15:00,38.68,38.7,38.62,38.62,3500.0,34.6984,34.7163,34.6446,34.6446,3500.0
2013-09-12 11:20:00,38.63,38.69,38.59,38.68,9200.0,34.6535,34.7074,34.6177,34.6984,9200.0
2013-09-12 11:25:00,38.68,38.73,38.68,38.68,35100.0,34.6984,34.7433,34.6984,34.6984,35100.0
2013-09-12 11:30:00,38.7,38.72,38.65,38.67,10300.0,34.7163,34.7343,34.6715,34.6894,10300.0
2013-09-12 11:35:00,38.67,38.68,38.61,38.62,4300.0,34.6894,34.6984,34.6356,34.6446,4300.0
2013-09-12 11:40:00,38.61,38.71,38.61,38.71,12100.0,34.6356,34.7253,34.6356,34.7253,12100.0
2013-09-12 11:45:00,38.72,38.75,38.72,38.72,30300.0,34.7343,34.7612,34.7343,34.7343,30300.0
2013-09-12 11:50:00,38.74,38.75,38.73,38.75,5400.0,34.7522,34.7612,34.7433,34.7612,5400.0
2013-09-12 11:55:00,38.75,38.75,38.74,38.75,8000.0,34.7612,34.7612,34.7522,34.7612,8000.0
2013-09-12 12:00:00,38.75,38.75,38.7,38.7,22700.0,34.7612,34.7612,34.7163,34.7163,22700.0
2013-09-12 12:05:00,38.7,38.7,38.59,38.59,63300.0,34.7163,34.7163,34.6177,34.6177,63300.0
2013-09-12 12:10:00,38.61,38.65,38.61,38.61,10700.0,34.6356,34.6715,34.6356,34.6356,10700.0
2013-09-12 12:15:00,38.61,38.66,38.6,38.64,5700.0,34.6356,34.6805,34.6266,34.6625,5700.0
2013-09-12 12:20:00,38.63,38.66,38.62,38.64,22500.0,34.6535,34.6805,34.6446,34.6625,22500.0
2013-09-12 12:25:00,38.65,38.66,38.62,38.65,31200.0,34.6715,34.6805,34.6446,34.6715,31200.0
2013-09-12 12:30:00,38.65,38.71,38.64,38.71,9400.0,34.6715,34.7253,34.6625,34.7253,9400.0
2013-09-12 12:35:00,38.71,38.72,38.7,38.71,5700.0,34.7253,34.7343,34.7163,34.7253,5700.0
2013-09-12 12:40:00,38.71,38.71,38.69,38.71,3000.0,34.7253,34.7253,34.7074,34.7253,3000.0
2013-09-12 12:45:00,38.71,38.73,38.67,38.7,6000.0,34.7253,34.7433,34.6894,34.7163,6000.0
2013-09-12 12:50:00,38.71,38.71,38.66,38.68,4600.0,34.7253,34.7253,34.6805,34.6984,4600.0
2013-09-12 12:55:00,38.67,38.67,38.64,38.66,4500.0,34.6894,34.6894,34.6625,34.6805,4500.0
2013-09-12 13:00:00,38.67,38.71,38.67,38.71,1100.0,34.6894,34.7253,34.6894,34.7253,1100.0
2013-09-12 13:05:00,38.71,38.74,38.71,38.71,8700.0,34.7253,34.7522,34.7253,34.7253,8700.0
2013-09-12 13:10:00,38.71,38.77,38.71,38.74,6900.0,34.7253,34.7791,34.7253,34.7522,6900.0
2013-09-12 13:15:00,38.75,38.76,38.72,38.74,2600.0,34.7612,34.7702,34.7343,34.7522,2600.0
2013-09-12 13:20:00,38.76,38.76,38.74,38.75,2800.0,34.7702,34.7702,34.7522,34.7612,2800.0
2013-09-12 13:25:00,38.74,38.75,38.74,38.75,1400.0,34.7522,34.7612,34.7522,34.7612,1400.0
2013-09-12 13:30:00,38.74,38.78,38.72,38.78,22300.0,34.7522,34.7881,34.7343,34.7881,22300.0
2013-09-12 13:35:00,38.79,38.85,38.78,38.79,50200.0,34.7971,34.8509,34.7881,34.7971,50200.0
2013-09-12 13:40:00,38.79,38.79,38.76,38.76,8700.0,34.7971,34.7971,34.7702,34.7702,8700.0
2013-09-12 13:45:00,38.75,38.8,38.74,38.78,14800.0,34.7612,34.806,34.7522,34.7881,14800.0
2013-09-12 13:50:00,38.79,38.81,38.76,38.76,15800.0,34.7971,34.815,34.7702,34.7702,15800.0
2013-09-12 13:55:00,38.77,38.77,38.74,38.74,5900.0,34.7791,34.7791,34.7522,34.7522,5900.0
2013-09-12 14:00:00,38.74,38.78,38.74,38.76,12100.0,34.7522,34.7881,34.7522,34.7702,12100.0
2013-09-12 14:05:00,38.77,38.77,38.74,38.75,11900.0,34.7791,34.7791,34.7522,34.7612,11900.0
2013-09-12 14:10:00,38.77,38.77,38.75,38.77,1600.0,34.7791,34.7791,34.7612,34.7791,1600.0
2013-09-12 14:15:00,38.76,38.77,38.74,38.75,9900.0,34.7702,34.7791,34.7522,34.7612,9900.0
2013-09-12 14:20:00,38.74,38.75,38.73,38.74,7900.0,34.7522,34.7612,34.7433,34.7522,7900.0
2013-09-12 14:25:00,38.75,38.77,38.74,38.76,8700.0,34.7612,34.7791,34.7522,34.7702,8700.0
2013-09-12 14:30:00,38.77,38.78,38.76,38.78,6200.0,34.7791,34.7881,34.7702,34.7881,6200.0
2013-09-12 14:35:00,38.77,38.77,38.55,38.61,59700.0,34.7791,34.7791,34.5818,34.6356,59700.0
2013-09-12 14:40:00,38.61,38.63,38.57,38.63,17500.0,34.6356,34.6535,34.5997,34.6535,17500.0
2013-09-12 14:45:00,38.64,38.64,38.54,38.55,25800.0,34.6625,34.6625,34.5728,34.5818,25800.0
2013-09-12 14:50:00,38.55,38.61,38.35,38.49,151500.0,34.5818,34.6356,34.4024,34.528,151500.0
2013-09-12 14:55:00,38.5,38.52,38.24,38.35,61000.0,34.5369,34.5549,34.3037,34.4024,61000.0
2013-09-12 15:00:00,38.35,38.4,38.24,38.28,77400.0,34.4024,34.4472,34.3037,34.3396,77400.0
2013-09-12 15:05:00,38.3,38.3,38.11,38.12,76600.0,34.3575,34.3575,34.1871,34.196,76600.0
2013-09-12 15:10:00,38.12,38.2,38.12,38.2,153200.0,34.196,34.2678,34.196,34.2678,153200.0
2013-09-12 15:15:00,38.21,38.32,38.2,38.25,74900.0,34.2768,34.3755,34.2678,34.3127,74900.0
2013-09-12 15:20:00,38.25,38.3,38.23,38.25,16600.0,34.3127,34.3575,34.2947,34.3127,16600.0
2013-09-12 15:25:00,38.25,38.25,38.19,38.2,24200.0,34.3127,34.3127,34.2588,34.2678,24200.0
2013-09-12 15:30:00,38.2,38.22,38.02,38.04,80100.0,34.2678,34.2858,34.1063,34.1243,80100.0
2013-09-12 15:35:00,38.04,38.15,38.04,38.15,43400.0,34.1243,34.223,34.1243,34.223,43400.0
2013-09-12 15:40:00,38.15,38.15,38.05,38.06,59400.0,34.223,34.223,34.1333,34.1422,59400.0
2013-09-12 15:45:00,38.07,38.09,37.94,37.94,60100.0,34.1512,34.1691,34.0346,34.0346,60100.0
2013-09-12 15:50:00,37.95,38.1,37.91,38.04,144400.0,34.0435,34.1781,34.0077,34.1243,144400.0
2013-09-12 15:55:00,38.04,38.07,37.97,38.02,176300.0,34.1243,34.1512,34.0615,34.1063,176300.0
2013-09-13 09:30:00,37.22,37.34,37.15,37.24,591600.0,33.3887,33.4963,33.3259,33.4066,591600.0
2013-09-13 09:35:00,37.24,37.34,37.15,37.16,514500.0,33.4066,33.4963,33.3259,33.3349,514500.0
2013-09-13 09:40:00,37.16,37.2,37.1,37.15,297700.0,33.3349,33.3707,33.281,33.3259,297700.0
2013-09-13 09:45:00,37.15,37.2,37.13,37.16,247700.0,33.3259,33.3707,33.308,33.3349,247700.0
2013-09-13 09:50:00,37.17,37.34,37.17,37.3,226200.0,33.3438,33.4963,33.3438,33.4605,226200.0
2013-09-13 09:55:00,37.3,37.44,37.24,37.35,356500.0,33.4605,33.586,33.4066,33.5053,356500.0
2013-09-13 10:00:00,37.32,37.37,37.24,37.26,116900.0,33.4784,33.5232,33.4066,33.4246,116900.0
2013-09-13 10:05:00,37.25,37.31,37.24,37.24,85000.0,33.4156,33.4694,33.4066,33.4066,85000.0
2013-09-13 10:10:00,37.25,37.26,37.15,37.23,195100.0,33.4156,33.4246,33.3259,33.3977,195100.0
2013-09-13 10:15:00,37.22,37.32,37.22,37.26,68700.0,33.3887,33.4784,33.3887,33.4246,68700.0
2013-09-13 10:20:00,37.26,37.28,37.2,37.24,49000.0,33.4246,33.4425,33.3707,33.4066,49000.0
2013-09-13 10:25:00,37.27,37.29,37.24,37.25,43500.0,33.4335,33.4515,33.4066,33.4156,43500.0
2013-09-13 10:30:00,37.25,37.25,37.19,37.24,109700.0,33.4156,33.4156,33.3618,33.4066,109700.0
2013-09-13 10:35:00,37.24,37.27,37.15,37.17,76900.0,33.4066,33.4335,33.3259,33.3438,76900.0
2013-09-13 10:40:00,37.19,37.21,37.17,37.2,46800.0,33.3618,33.3797,33.3438,33.3707,46800.0
2013-09-13 10:45:00,37.19,37.25,37.19,37.25,36000.0,33.3618,33.4156,33.3618,33.4156,36000.0
2013-09-13 10:50:00,37.25,37.37,37.24,37.37,111900.0,33.4156,33.5232,33.4066,33.5232,111900.0
2013-09-13 10:55:00,37.35,37.44,37.35,37.38,71600.0,33.5053,33.586,33.5053,33.5322,71600.0
2013-09-13 11:00:00,37.36,37.41,37.35,37.35,61900.0,33.5143,33.5591,33.5053,33.5053,61900.0
2013-09-13 11:05:00,37.35,37.43,37.34,37.39,98200.0,33.5053,33.5771,33.4963,33.5412,98200.0
2013-09-13 11:10:00,37.39,37.45,37.37,37.43,114800.0,33.5412,33.595,33.5232,33.5771,114800.0
2013-09-13 11:15:00,37.43,37.5,37.38,37.46,127600.0,33.5771,33.6399,33.5322,33.604,127600.0
2013-09-13 11:20:00,37.47,37.48,37.42,37.48,63300.0,33.613,33.6219,33.5681,33.6219,63300.0
2013-09-13 11:25:00,37.48,37.65,37.46,37.63,217100.0,33.6219,33.7744,33.604,33.7565,217100.0
2013-09-13 11:30:00,37.65,37.69,37.55,37.59,133800.0,33.7744,33.8103,33.6847,33.7206,133800.0
2013-09-13 11:35:00,37.6,37.69,37.59,37.67,43400.0,33.7296,33.8103,33.7206,33.7924,43400.0
2013-09-13 11:40:00,37.66,37.7,37.59,37.63,56900.0,33.7834,33.8193,33.7206,33.7565,56900.0
2013-09-13 11:45:00,37.62,37.63,37.43,37.46,53800.0,33.7475,33.7565,33.5771,33.604,53800.0
2013-09-13 11:50:00,37.46,37.53,37.46,37.53,28800.0,33.604,33.6668,33.604,33.6668,28800.0
2013-09-13 11:55:00,37.53,37.53,37.48,37.52,23100.0,33.6668,33.6668,33.6219,33.6578,23100.0
2013-09-13 12:00:00,37.52,37.54,37.51,37.52,27700.0,33.6578,33.6757,33.6488,33.6578,27700.0
2013-09-13 12:05:00,37.52,37.57,37.51,37.52,34300.0,33.6578,33.7027,33.6488,33.6578,34300.0
2013-09-13 12:10:00,37.52,37.57,37.5,37.51,37900.0,33.6578,33.7027,33.6399,33.6488,37900.0
2013-09-13 12:15:00,37.51,37.61,37.51,37.54,95900.0,33.6488,33.7385,33.6488,33.6757,95900.0
2013-09-13 12:20:00,37.53,37.61,37.51,37.59,39700.0,33.6668,33.7385,33.6488,33.7206,39700.0
2013-09-13 12:25:00,37.59,37.59,37.52,37.54,17200.0,33.7206,33.7206,33.6578,33.6757,17200.0
2013-09-13 12:30:00,37.55,37.62,37.5,37.6,47500.0,33.6847,33.7475,33.6399,33.7296,47500.0
2013-09-13 12:35:00,37.6,37.64,37.59,37.6,26200.0,33.7296,33.7655,33.7206,33.7296,26200.0
2013-09-13 12:40:00,37.6,37.66,37.59,37.6,66600.0,33.7296,33.7834,33.7206,33.7296,66600.0
2013-09-13 12:45:00,37.6,37.66,37.59,37.63,30800.0,33.7296,33.7834,33.7206,33.7565,30800.0
2013-09-13 12:50:00,37.63,37.66,37.62,37.65,24900.0,33.7565,33.7834,33.7475,33.7744,24900.0
2013-09-13 12:55:00,37.65,37.66,37.59,37.65,32400.0,33.7744,33.7834,33.7206,33.7744,32400.0
2013-09-13 13:00:00,37.65,37.68,37.57,37.6,28300.0,33.7744,33.8013,33.7027,33.7296,28300.0
2013-09-13 13:05:00,37.6,37.63,37.52,37.62,18200.0,33.7296,33.7565,33.6578,33.7475,18200.0
2013-09-13 13:10:00,37.62,37.63,37.58,37.59,19100.0,33.7475,33.7565,33.7116,33.7206,19100.0
2013-09-13 13:15:00,37.59,37.6,37.55,37.6,24700.0,33.7206,33.7296,33.6847,33.7296,24700.0
2013-09-13 13:20:00,37.59,37.62,37.56,37.61,40300.0,33.7206,33.7475,33.6937,33.7385,40300.0
2013-09-13 13:25:00,37.61,37.63,37.58,37.62,27700.0,33.7385,33.7565,33.7116,33.7475,27700.0
2013-09-13 13:30:00,37.63,37.64,37.6,37.64,29400.0,33.7565,33.7655,33.7296,33.7655,29400.0
2013-09-13 13:35:00,37.64,37.65,37.61,37.62,30000.0,33.7655,33.7744,33.7385,33.7475,30000.0
2013-09-13 13:40:00,37.62,37.65,37.59,37.61,26700.0,33.7475,33.7744,33.7206,33.7385,26700.0
2013-09-13 13:45:00,37.6,37.65,37.56,37.58,50500.0,33.7296,33.7744,33.6937,33.7116,50500.0
2013-09-13 13:50:00,37.57,37.62,37.57,37.6,28400.0,33.7027,33.7475,33.7027,33.7296,28400.0
2013-09-13 13:55:00,37.59,37.6,37.57,37.57,33400.0,33.7206,33.7296,33.7027,33.7027,33400.0
2013-09-13 14:00:00,37.58,37.63,37.57,37.6,45300.0,33.7116,33.7565,33.7027,33.7296,45300.0
2013-09-13 14:05:00,37.59,37.6,37.58,37.59,24700.0,33.7206,33.7296,33.7116,33.7206,24700.0
2013-09-13 14:10:00,37.59,37.62,37.55,37.62,43000.0,33.7206,33.7475,33.6847,33.7475,43000.0
2013-09-13 14:15:00,37.62,37.63,37.55,37.6,58500.0,33.7475,33.7565,33.6847,33.7296,58500.0
2013-09-13 14:20:00,37.61,37.61,37.5,37.52,69600.0,33.7385,33.7385,33.6399,33.6578,69600.0
2013-09-13 14:25:00,37.52,37.61,37.49,37.59,55700.0,33.6578,33.7385,33.6309,33.7206,55700.0
2013-09-13 14:30:00,37.59,37.61,37.55,37.57,62600.0,33.7206,33.7385,33.6847,33.7027,62600.0
2013-09-13 14:35:00,37.57,37.58,37.5,37.52,78500.0,33.7027,33.7116,33.6399,33.6578,78500.0
2013-09-13 14:40:00,37.53,37.6,37.53,37.56,53200.0,33.6668,33.7296,33.6668,33.6937,53200.0
2013-09-13 14:45:00,37.57,37.58,37.53,37.55,65800.0,33.7027,33.7116,33.6668,33.6847,65800.0
2013-09-13 14:50:00,37.55,37.57,37.52,37.54,32300.0,33.6847,33.7027,33.6578,33.6757,32300.0
2013-09-13 14:55:00,37.54,37.57,37.51,37.56,28400.0,33.6757,33.7027,33.6488,33.6937,28400.0
2013-09-13 15:00:00,37.55,37.57,37.54,37.56,38400.0,33.6847,33.7027,33.6757,33.6937,38400.0
2013-09-13 15:05:00,37.57,37.59,37.52,37.55,65100.0,33.7027,33.7206,33.6578,33.6847,65100.0
2013-09-13 15:10:00,37.55,37.57,37.54,37.57,29900.0,33.6847,33.7027,33.6757,33.7027,29900.0
2013-09-13 15:15:00,37.61,37.66,37.54,37.61,91400.0,33.7385,33.7834,33.6757,33.7385,91400.0
2013-09-13 15:20:00,37.61,37.65,37.49,37.5,134300.0,33.7385,33.7744,33.6309,33.6399,134300.0
2013-09-13 15:25:00,37.5,37.54,37.5,37.5,77200.0,33.6399,33.6757,33.6399,33.6399,77200.0
2013-09-13 15:30:00,37.51,37.62,37.51,37.59,84900.0,33.6488,33.7475,33.6488,33.7206,84900.0
2013-09-13 15:35:00,37.59,37.6,37.52,37.54,96300.0,33.7206,33.7296,33.6578,33.6757,96300.0
2013-09-13 15:40:00,37.54,37.6,37.51,37.58,157500.0,33.6757,33.7296,33.6488,33.7116,157500.0
2013-09-13 15:45:00,37.59,37.63,37.56,37.62,74800.0,33.7206,33.7565,33.6937,33.7475,74800.0
2013-09-13 15:50:00,37.61,37.62,37.57,37.62,58900.0,33.7385,33.7475,33.7027,33.7475,58900.0
2013-09-13 15:55:00,37.62,37.66,37.61,37.64,159700.0,33.7475,33.7834,33.7385,33.7655,159700.0
2013-09-16 09:30:00,37.83,38.06,37.76,37.98,88400.0,33.9359,34.1422,33.8731,34.0705,88400.0
2013-09-16 09:35:00,38.0,38.08,37.91,37.95,117900.0,34.0884,34.1602,34.0077,34.0435,117900.0
2013-09-16 09:40:00,37.94,37.97,37.83,37.83,60600.0,34.0346,34.0615,33.9359,33.9359,60600.0
2013-09-16 09:45:00,37.82,37.92,37.74,37.91,51300.0,33.9269,34.0166,33.8552,34.0077,51300.0
2013-09-16 09:50:00,37.92,37.93,37.84,37.86,46400.0,34.0166,34.0256,33.9449,33.9628,46400.0
2013-09-16 09:55:00,37.86,37.93,37.73,37.73,108000.0,33.9628,34.0256,33.8462,33.8462,108000.0
2013-09-16 10:00:00,37.73,37.85,37.65,37.77,54900.0,33.8462,33.9538,33.7744,33.8821,54900.0
2013-09-16 10:05:00,37.76,37.77,37.65,37.68,52700.0,33.8731,33.8821,33.7744,33.8013,52700.0
2013-09-16 10:10:00,37.68,37.77,37.67,37.77,14400.0,33.8013,33.8821,33.7924,33.8821,14400.0
2013-09-16 10:15:00,37.8,37.8,37.67,37.68,33700.0,33.909,33.909,33.7924,33.8013,33700.0
2013-09-16 10:20:00,37.68,37.74,37.65,37.7,27500.0,33.8013,33.8552,33.7744,33.8193,27500.0
2013-09-16 10:25:00,37.7,37.75,37.69,37.73,30400.0,33.8193,33.8641,33.8103,33.8462,30400.0
2013-09-16 10:30:00,37.73,37.75,37.7,37.71,44500.0,33.8462,33.8641,33.8193,33.8282,44500.0
2013-09-16 10:35:00,37.71,37.75,37.68,37.75,9800.0,33.8282,33.8641,33.8013,33.8641,9800.0
2013-09-16 10:40:00,37.75,37.75,37.7,37.72,33800.0,33.8641,33.8641,33.8193,33.8372,33800.0
2013-09-16 10:45:00,37.74,37.75,37.74,37.75,13500.0,33.8552,33.8641,33.8552,33.8641,13500.0
2013-09-16 10:50:00,37.75,37.8,37.74,37.8,32400.0,33.8641,33.909,33.8552,33.909,32400.0
2013-09-16 10:55:00,37.8,37.83,37.7,37.73,13200.0,33.909,33.9359,33.8193,33.8462,13200.0
2013-09-16 11:00:00,37.72,37.75,37.72,37.73,19900.0,33.8372,33.8641,33.8372,33.8462,19900.0
2013-09-16 11:05:00,37.72,37.75,37.72,37.75,8400.0,33.8372,33.8641,33.8372,33.8641,8400.0
2013-09-16 11:10:00,37.75,37.75,37.74,37.74,10500.0,33.8641,33.8641,33.8552,33.8552,10500.0
2013-09-16 11:15:00,37.74,37.75,37.72,37.73,30900.0,33.8552,33.8641,33.8372,33.8462,30900.0
2013-09-16 11:20:00,37.73,37.75,37.71,37.72,18400.0,33.8462,33.8641,33.8282,33.8372,18400.0
2013-09-16 11:25:00,37.7,37.71,37.7,37.7,5500.0,33.8193,33.8282,33.8193,33.8193,5500.0
2013-09-16 11:30:00,37.7,37.7,37.7,37.7,5300.0,33.8193,33.8193,33.8193,33.8193,5300.0
2013-09-16 11:35:00,37.7,37.71,37.68,37.7,21900.0,33.8193,33.8282,33.8013,33.8193,21900.0
2013-09-16 11:40:00,37.7,37.71,37.67,37.67,49600.0,33.8193,33.8282,33.7924,33.7924,49600.0
2013-09-16 11:45:00,37.67,37.68,37.65,37.68,7100.0,33.7924,33.8013,33.7744,33.8013,7100.0
2013-09-16 11:50:00,37.67,37.72,37.67,37.67,44000.0,33.7924,33.8372,33.7924,33.7924,44000.0
2013-09-16 11:55:00,37.66,37.7,37.66,37.67,28800.0,33.7834,33.8193,33.7834,33.7924,28800.0
2013-09-16 12:00:00,37.67,37.71,37.65,37.71,10300.0,33.7924,33.8282,33.7744,33.8282,10300.0
2013-09-16 12:05:00,37.7,37.74,37.7,37.7,7000.0,33.8193,33.8552,33.8193,33.8193,7000.0
2013-09-16 12:10:00,37.7,37.75,37.7,37.75,6500.0,33.8193,33.8641,33.8193,33.8641,6500.0
2013-09-16 12:15:00,37.74,37.75,37.73,37.75,8100.0,33.8552,33.8641,33.8462,33.8641,8100.0
2013-09-16 12:20:00,37.74,37.75,37.73,37.73,19300.0,33.8552,33.8641,33.8462,33.8462,19300.0
2013-09-16 12:25:00,37.72,37.75,37.72,37.75,7500.0,33.8372,33.8641,33.8372,33.8641,7500.0
2013-09-16 12:30:00,37.74,37.75,37.73,37.75,10300.0,33.8552,33.8641,33.8462,33.8641,10300.0
2013-09-16 12:35:00,37.75,37.75,37.74,37.75,13100.0,33.8641,33.8641,33.8552,33.8641,13100.0
2013-09-16 12:40:00,37.75,37.76,37.74,37.75,14300.0,33.8641,33.8731,33.8552,33.8641,14300.0
2013-09-16 12:45:00,37.74,37.76,37.73,37.75,15400.0,33.8552,33.8731,33.8462,33.8641,15400.0
2013-09-16 12:50:00,37.74,37.76,37.74,37.75,13700.0,33.8552,33.8731,33.8552,33.8641,13700.0
2013-09-16 12:55:00,37.75,37.75,37.72,37.73,16600.0,33.8641,33.8641,33.8372,33.8462,16600.0
2013-09-16 13:00:00,37.71,37.75,37.71,37.75,23900.0,33.8282,33.8641,33.8282,33.8641,23900.0
2013-09-16 13:05:00,37.75,37.75,37.72,37.73,18400.0,33.8641,33.8641,33.8372,33.8462,18400.0
2013-09-16 13:10:00,37.71,37.73,37.7,37.73,10200.0,33.8282,33.8462,33.8193,33.8462,10200.0
2013-09-16 13:15:00,37.74,37.75,37.73,37.75,7400.0,33.8552,33.8641,33.8462,33.8641,7400.0
2013-09-16 13:20:00,37.74,37.76,37.74,37.75,27900.0,33.8552,33.8731,33.8552,33.8641,27900.0
2013-09-16 13:25:00,37.75,37.75,37.72,37.73,16600.0,33.8641,33.8641,33.8372,33.8462,16600.0
2013-09-16 13:30:00,37.73,37.73,37.72,37.73,6900.0,33.8462,33.8462,33.8372,33.8462,6900.0
2013-09-16 13:35:00,37.72,37.73,37.67,37.71,19600.0,33.8372,33.8462,33.7924,33.8282,19600.0
2013-09-16 13:40:00,37.7,37.7,37.59,37.66,38900.0,33.8193,33.8193,33.7206,33.7834,38900.0
2013-09-16 13:45:00,37.66,37.72,37.66,37.7,14800.0,33.7834,33.8372,33.7834,33.8193,14800.0
2013-09-16 13:50:00,37.7,37.7,37.65,37.67,35300.0,33.8193,33.8193,33.7744,33.7924,35300.0
2013-09-16 13:55:00,37.67,37.69,37.65,37.67,24900.0,33.7924,33.8103,33.7744,33.7924,24900.0
2013-09-16 14:00:00,37.68,37.74,37.67,37.72,22400.0,33.8013,33.8552,33.7924,33.8372,22400.0
2013-09-16 14:05:00,37.73,37.76,37.71,37.73,14300.0,33.8462,33.8731,33.8282,33.8462,14300.0
2013-09-16 14:10:00,37.72,37.75,37.71,37.75,9200.0,33.8372,33.8641,33.8282,33.8641,9200.0
2013-09-16 14:15:00,37.74,37.81,37.74,37.81,62300.0,33.8552,33.918,33.8552,33.918,62300.0
2013-09-16 14:20:00,37.81,37.84,37.78,37.8,24900.0,33.918,33.9449,33.891,33.909,24900.0
2013-09-16 14:25:00,37.8,37.8,37.73,37.78,110600.0,33.909,33.909,33.8462,33.891,110600.0
2013-09-16 14:30:00,37.77,37.77,37.73,37.73,119800.0,33.8821,33.8821,33.8462,33.8462,119800.0
2013-09-16 14:35:00,37.74,37.74,37.73,37.74,79800.0,33.8552,33.8552,33.8462,33.8552,79800.0
2013-09-16 14:40:00,37.74,37.75,37.73,37.74,17100.0,33.8552,33.8641,33.8462,33.8552,17100.0
2013-09-16 14:45:00,37.75,37.75,37.73,37.75,42900.0,33.8641,33.8641,33.8462,33.8641,42900.0
2013-09-16 14:50:00,37.75,37.83,37.73,37.82,1101400.0,33.8641,33.9359,33.8462,33.9269,1101400.0
2013-09-16 14:55:00,37.82,37.83,37.75,37.75,120200.0,33.9269,33.9359,33.8641,33.8641,120200.0
2013-09-16 15:00:00,37.75,37.8,37.75,37.78,19000.0,33.8641,33.909,33.8641,33.891,19000.0
2013-09-16 15:05:00,37.79,37.8,37.73,37.73,43500.0,33.9,33.909,33.8462,33.8462,43500.0
2013-09-16 15:10:00,37.74,37.77,37.73,37.75,22800.0,33.8552,33.8821,33.8462,33.8641,22800.0
2013-09-16 15:15:00,37.76,37.76,37.73,37.74,26100.0,33.8731,33.8731,33.8462,33.8552,26100.0
2013-09-16 15:20:00,37.74,37.74,37.73,37.74,23000.0,33.8552,33.8552,33.8462,33.8552,23000.0
2013-09-16 15:25:00,37.74,37.75,37.73,37.74,28900.0,33.8552,33.8641,33.8462,33.8552,28900.0
2013-09-16 15:30:00,37.74,37.75,37.71,37.74,35800.0,33.8552,33.8641,33.8282,33.8552,35800.0
2013-09-16 15:35:00,37.74,37.77,37.72,37.73,133700.0,33.8552,33.8821,33.8372,33.8462,133700.0
2013-09-16 15:40:00,37.74,37.75,37.72,37.72,41500.0,33.8552,33.8641,33.8372,33.8372,41500.0
2013-09-16 15:45:00,37.73,37.73,37.72,37.72,48000.0,33.8462,33.8462,33.8372,33.8372,48000.0
2013-09-16 15:50:00,37.73,37.73,37.68,37.7,57200.0,33.8462,33.8462,33.8013,33.8193,57200.0
2013-09-16 15:55:00,37.71,37.74,37.68,37.73,101500.0,33.8282,33.8552,33.8013,33.8462,101500.0
2013-09-17 09:30:00,37.92,37.96,37.72,37.76,38800.0,34.0166,34.0525,33.8372,33.8731,38800.0
2013-09-17 09:35:00,37.75,37.92,37.75,37.85,33200.0,33.8641,34.0166,33.8641,33.9538,33200.0
2013-09-17 09:40:00,37.84,37.92,37.84,37.91,8700.0,33.9449,34.0166,33.9449,34.0077,8700.0
2013-09-17 09:45:00,37.9,37.97,37.88,37.91,39700.0,33.9987,34.0615,33.9807,34.0077,39700.0
2013-09-17 09:50:00,37.91,38.08,37.9,38.0,52100.0,34.0077,34.1602,33.9987,34.0884,52100.0
2013-09-17 09:55:00,38.0,38.01,37.94,37.94,12200.0,34.0884,34.0974,34.0346,34.0346,12200.0
2013-09-17 10:00:00,37.95,38.01,37.94,37.96,29000.0,34.0435,34.0974,34.0346,34.0525,29000.0
2013-09-17 10:05:00,37.96,38.0,37.91,37.93,16100.0,34.0525,34.0884,34.0077,34.0256,16100.0
2013-09-17 10:10:00,37.95,37.95,37.85,37.87,23200.0,34.0435,34.0435,33.9538,33.9718,23200.0
2013-09-17 10:15:00,37.85,37.9,37.79,37.89,29700.0,33.9538,33.9987,33.9,33.9897,29700.0
2013-09-17 10:20:00,37.89,37.9,37.84,37.87,29100.0,33.9897,33.9987,33.9449,33.9718,29100.0
2013-09-17 10:25:00,37.87,37.87,37.76,37.76,32000.0,33.9718,33.9718,33.8731,33.8731,32000.0
2013-09-17 10:30:00,37.77,37.89,37.77,37.87,10600.0,33.8821,33.9897,33.8821,33.9718,10600.0
2013-09-17 10:35:00,37.87,37.88,37.84,37.85,16500.0,33.9718,33.9807,33.9449,33.9538,16500.0
2013-09-17 10:40:00,37.86,37.86,37.77,37.79,16600.0,33.9628,33.9628,33.8821,33.9,16600.0
2013-09-17 10:45:00,37.78,37.86,37.78,37.84,16400.0,33.891,33.9628,33.891,33.9449,16400.0
2013-09-17 10:50:00,37.84,37.88,37.84,37.87,15600.0,33.9449,33.9807,33.9449,33.9718,15600.0
2013-09-17 10:55:00,37.87,37.88,37.83,37.83,12700.0,33.9718,33.9807,33.9359,33.9359,12700.0
2013-09-17 11:00:00,37.84,37.87,37.84,37.86,7300.0,33.9449,33.9718,33.9449,33.9628,7300.0
2013-09-17 11:05:00,37.87,37.9,37.87,37.87,76100.0,33.9718,33.9987,33.9718,33.9718,76100.0
2013-09-17 11:10:00,37.86,37.86,37.83,37.83,9000.0,33.9628,33.9628,33.9359,33.9359,9000.0
2013-09-17 11:15:00,37.83,37.83,37.77,37.82,28900.0,33.9359,33.9359,33.8821,33.9269,28900.0
2013-09-17 11:20:00,37.82,37.82,37.8,37.81,11800.0,33.9269,33.9269,33.909,33.918,11800.0
2013-09-17 11:25:00,37.8,37.82,37.8,37.8,13700.0,33.909,33.9269,33.909,33.909,13700.0
2013-09-17 11:30:00,37.8,37.82,37.78,37.78,16100.0,33.909,33.9269,33.891,33.891,16100.0
2013-09-17 11:35:00,37.79,37.82,37.79,37.82,17900.0,33.9,33.9269,33.9,33.9269,17900.0
2013-09-17 11:40:00,37.81,37.86,37.8,37.85,19900.0,33.918,33.9628,33.909,33.9538,19900.0
2013-09-17 11:45:00,37.86,37.9,37.86,37.9,4900.0,33.9628,33.9987,33.9628,33.9987,4900.0
2013-09-17 11:50:00,37.9,37.91,37.85,37.87,28300.0,33.9987,34.0077,33.9538,33.9718,28300.0
2013-09-17 11:55:00,37.86,37.9,37.86,37.9,10200.0,33.9628,33.9987,33.9628,33.9987,10200.0
2013-09-17 12:00:00,37.89,37.9,37.87,37.9,9500.0,33.9897,33.9987,33.9718,33.9987,9500.0
2013-09-17 12:05:00,37.89,37.9,37.86,37.86,8900.0,33.9897,33.9987,33.9628,33.9628,8900.0
2013-09-17 12:10:00,37.86,37.91,37.85,37.89,9600.0,33.9628,34.0077,33.9538,33.9897,9600.0
2013-09-17 12:15:00,37.9,37.9,37.89,37.9,9100.0,33.9987,33.9987,33.9897,33.9987,9100.0
2013-09-17 12:20:00,37.9,37.9,37.86,37.88,9800.0,33.9987,33.9987,33.9628,33.9807,9800.0
2013-09-17 12:25:00,37.86,37.9,37.86,37.89,6100.0,33.9628,33.9987,33.9628,33.9897,6100.0
2013-09-17 12:30:00,37.89,37.9,37.86,37.87,17400.0,33.9897,33.9987,33.9628,33.9718,17400.0
2013-09-17 12:35:00,37.88,37.9,37.88,37.89,5400.0,33.9807,33.9987,33.9807,33.9897,5400.0
2013-09-17 12:40:00,37.89,37.9,37.88,37.9,10600.0,33.9897,33.9987,33.9807,33.9987,10600.0
2013-09-17 12:45:00,37.9,37.9,37.88,37.9,7300.0,33.9987,33.9987,33.9807,33.9987,7300.0
2013-09-17 12:50:00,37.9,37.9,37.89,37.9,4800.0,33.9987,33.9987,33.9897,33.9987,4800.0
2013-09-17 12:55:00,37.89,37.9,37.89,37.9,27900.0,33.9897,33.9987,33.9897,33.9987,27900.0
2013-09-17 13:00:00,37.91,37.93,37.89,37.9,33500.0,34.0077,34.0256,33.9897,33.9987,33500.0
2013-09-17 13:05:00,37.89,37.89,37.83,37.84,15000.0,33.9897,33.9897,33.9359,33.9449,15000.0
2013-09-17 13:10:00,37.84,37.85,37.81,37.81,15000.0,33.9449,33.9538,33.918,33.918,15000.0
2013-09-17 13:15:00,37.82,37.84,37.82,37.84,3700.0,33.9269,33.9449,33.9269,33.9449,3700.0
2013-09-17 13:20:00,37.83,37.84,37.81,37.82,9500.0,33.9359,33.9449,33.918,33.9269,9500.0
2013-09-17 13:25:00,37.82,37.83,37.78,37.8,15200.0,33.9269,33.9359,33.891,33.909,15200.0
2013-09-17 13:30:00,37.8,37.81,37.79,37.8,13700.0,33.909,33.918,33.9,33.909,13700.0
2013-09-17 13:35:00,37.8,37.81,37.8,37.8,11900.0,33.909,33.918,33.909,33.909,11900.0
2013-09-17 13:40:00,37.81,37.81,37.76,37.79,80900.0,33.918,33.918,33.8731,33.9,80900.0
2013-09-17 13:45:00,37.79,37.79,37.78,37.78,4300.0,33.9,33.9,33.891,33.891,4300.0
2013-09-17 13:50:00,37.79,37.8,37.78,37.8,8100.0,33.9,33.909,33.891,33.909,8100.0
2013-09-17 13:55:00,37.8,37.83,37.8,37.81,21600.0,33.909,33.9359,33.909,33.918,21600.0
2013-09-17 14:00:00,37.81,37.82,37.76,37.82,14200.0,33.918,33.9269,33.8731,33.9269,14200.0
2013-09-17 14:05:00,37.82,37.82,37.8,37.82,5900.0,33.9269,33.9269,33.909,33.9269,5900.0
2013-09-17 14:10:00,37.82,37.82,37.79,37.8,16800.0,33.9269,33.9269,33.9,33.909,16800.0
2013-09-17 14:15:00,37.79,37.8,37.73,37.73,9800.0,33.9,33.909,33.8462,33.8462,9800.0
2013-09-17 14:20:00,37.73,37.81,37.73,37.77,43300.0,33.8462,33.918,33.8462,33.8821,43300.0
2013-09-17 14:25:00,37.77,37.78,37.77,37.78,36300.0,33.8821,33.891,33.8821,33.891,36300.0
2013-09-17 14:30:00,37.78,37.78,37.77,37.78,18600.0,33.891,33.891,33.8821,33.891,18600.0
2013-09-17 14:35:00,37.77,37.78,37.77,37.77,11200.0,33.8821,33.891,33.8821,33.8821,11200.0
2013-09-17 14:40:00,37.77,37.78,37.77,37.77,10100.0,33.8821,33.891,33.8821,33.8821,10100.0
2013-09-17 14:45:00,37.77,37.78,37.77,37.77,23700.0,33.8821,33.891,33.8821,33.8821,23700.0
2013-09-17 14:50:00,37.77,37.79,37.77,37.78,49100.0,33.8821,33.9,33.8821,33.891,49100.0
2013-09-17 14:55:00,37.78,37.79,37.76,37.78,46400.0,33.891,33.9,33.8731,33.891,46400.0
2013-09-17 15:00:00,37.78,37.79,37.78,37.78,18600.0,33.891,33.9,33.891,33.891,18600.0
2013-09-17 15:05:00,37.78,37.83,37.78,37.82,27100.0,33.891,33.9359,33.891,33.9269,27100.0
2013-09-17 15:10:00,37.83,37.86,37.83,37.86,11900.0,33.9359,33.9628,33.9359,33.9628,11900.0
2013-09-17 15:15:00,37.85,37.86,37.81,37.84,17200.0,33.9538,33.9628,33.918,33.9449,17200.0
2013-09-17 15:20:00,37.83,37.86,37.82,37.85,12100.0,33.9359,33.9628,33.9269,33.9538,12100.0
2013-09-17 15:25:00,37.85,37.85,37.82,37.83,18100.0,33.9538,33.9538,33.9269,33.9359,18100.0
2013-09-17 15:30:00,37.82,37.83,37.82,37.82,17800.0,33.9269,33.9359,33.9269,33.9269,17800.0
2013-09-17 15:35:00,37.82,37.83,37.78,37.78,41600.0,33.9269,33.9359,33.891,33.891,41600.0
2013-09-17 15:40:00,37.78,37.8,37.77,37.79,27000.0,33.891,33.909,33.8821,33.9,27000.0
2013-09-17 15:45:00,37.79,37.82,37.79,37.81,19600.0,33.9,33.9269,33.9,33.918,19600.0
2013-09-17 15:50:00,37.81,37.82,37.77,37.77,27700.0,33.918,33.9269,33.8821,33.8821,27700.0
2013-09-17 15:55:00,37.78,37.8,37.77,37.78,71000.0,33.891,33.909,33.8821,33.891,71000.0
2013-09-18 09:30:00,37.96,38.0,37.67,37.77,42500.0,34.0525,34.0884,33.7924,33.8821,42500.0
2013-09-18 09:35:00,37.76,37.77,37.7,37.71,25800.0,33.8731,33.8821,33.8193,33.8282,25800.0
2013-09-18 09:40:00,37.71,37.76,37.66,37.74,32900.0,33.8282,33.8731,33.7834,33.8552,32900.0
2013-09-18 09:45:00,37.7,37.85,37.7,37.83,31900.0,33.8193,33.9538,33.8193,33.9359,31900.0
2013-09-18 09:50:00,37.83,37.9,37.74,37.8,37300.0,33.9359,33.9987,33.8552,33.909,37300.0
2013-09-18 09:55:00,37.8,37.8,37.64,37.64,13200.0,33.909,33.909,33.7655,33.7655,13200.0
2013-09-18 10:00:00,37.64,37.72,37.63,37.72,12900.0,33.7655,33.8372,33.7565,33.8372,12900.0
2013-09-18 10:05:00,37.71,37.72,37.62,37.68,18700.0,33.8282,33.8372,33.7475,33.8013,18700.0
2013-09-18 10:10:00,37.68,37.68,37.63,37.65,8500.0,33.8013,33.8013,33.7565,33.7744,8500.0
2013-09-18 10:15:00,37.62,37.66,37.54,37.58,61900.0,33.7475,33.7834,33.6757,33.7116,61900.0
2013-09-18 10:20:00,37.58,37.61,37.5,37.52,43400.0,33.7116,33.7385,33.6399,33.6578,43400.0
2013-09-18 10:25:00,37.51,37.53,37.34,37.41,69100.0,33.6488,33.6668,33.4963,33.5591,69100.0
2013-09-18 10:30:00,37.41,37.41,37.29,37.32,84200.0,33.5591,33.5591,33.4515,33.4784,84200.0
2013-09-18 10:35:00,37.33,37.47,37.33,37.46,17100.0,33.4874,33.613,33.4874,33.604,17100.0
2013-09-18 10:40:00,37.47,37.52,37.35,37.39,162000.0,33.613,33.6578,33.5053,33.5412,162000.0
2013-09-18 10:45:00,37.39,37.44,37.39,37.42,21100.0,33.5412,33.586,33.5412,33.5681,21100.0
2013-09-18 10:50:00,37.44,37.55,37.44,37.45,27500.0,33.586,33.6847,33.586,33.595,27500.0
2013-09-18 10:55:00,37.45,37.56,37.44,37.56,10900.0,33.595,33.6937,33.586,33.6937,10900.0
2013-09-18 11:00:00,37.56,37.59,37.54,37.54,5600.0,33.6937,33.7206,33.6757,33.6757,5600.0
2013-09-18 11:05:00,37.55,37.57,37.53,37.53,12900.0,33.6847,33.7027,33.6668,33.6668,12900.0
2013-09-18 11:10:00,37.53,37.53,37.43,37.43,12600.0,33.6668,33.6668,33.5771,33.5771,12600.0
2013-09-18 11:15:00,37.42,37.43,37.39,37.43,13100.0,33.5681,33.5771,33.5412,33.5771,13100.0
2013-09-18 11:20:00,37.41,37.44,37.41,37.44,20900.0,33.5591,33.586,33.5591,33.586,20900.0
2013-09-18 11:25:00,37.45,37.52,37.45,37.49,5700.0,33.595,33.6578,33.595,33.6309,5700.0
2013-09-18 11:30:00,37.52,37.53,37.49,37.5,9200.0,33.6578,33.6668,33.6309,33.6399,9200.0
2013-09-18 11:35:00,37.49,37.5,37.47,37.5,12200.0,33.6309,33.6399,33.613,33.6399,12200.0
2013-09-18 11:40:00,37.5,37.5,37.48,37.49,9100.0,33.6399,33.6399,33.6219,33.6309,9100.0
2013-09-18 11:45:00,37.48,37.48,37.4,37.4,19600.0,33.6219,33.6219,33.5502,33.5502,19600.0
2013-09-18 11:50:00,37.4,37.41,37.31,37.37,24500.0,33.5502,33.5591,33.4694,33.5232,24500.0
2013-09-18 11:55:00,37.37,37.37,37.3,37.34,10800.0,33.5232,33.5232,33.4605,33.4963,10800.0
2013-09-18 12:00:00,37.34,37.34,37.29,37.32,14800.0,33.4963,33.4963,33.4515,33.4784,14800.0
2013-09-18 12:05:00,37.32,37.34,37.3,37.32,6800.0,33.4784,33.4963,33.4605,33.4784,6800.0
2013-09-18 12:10:00,37.32,37.33,37.24,37.25,23900.0,33.4784,33.4874,33.4066,33.4156,23900.0
2013-09-18 12:15:00,37.25,37.31,37.24,37.28,15700.0,33.4156,33.4694,33.4066,33.4425,15700.0
2013-09-18 12:20:00,37.29,37.3,37.28,37.28,7400.0,33.4515,33.4605,33.4425,33.4425,7400.0
2013-09-18 12:25:00,37.29,37.31,37.28,37.28,8000.0,33.4515,33.4694,33.4425,33.4425,8000.0
2013-09-18 12:30:00,37.27,37.28,37.27,37.27,2100.0,33.4335,33.4425,33.4335,33.4335,2100.0
2013-09-18 12:35:00,37.27,37.27,37.26,37.26,33200.0,33.4335,33.4335,33.4246,33.4246,33200.0
2013-09-18 12:40:00,37.26,37.27,37.25,37.27,5400.0,33.4246,33.4335,33.4156,33.4335,5400.0
2013-09-18 12:45:00,37.27,37.31,37.26,37.31,15800.0,33.4335,33.4694,33.4246,33.4694,15800.0
2013-09-18 12:50:00,37.32,37.34,37.3,37.31,110800.0,33.4784,33.4963,33.4605,33.4694,110800.0
2013-09-18 12:55:00,37.32,37.34,37.32,37.33,6900.0,33.4784,33.4963,33.4784,33.4874,6900.0
2013-09-18 13:00:00,37.32,37.39,37.32,37.39,15100.0,33.4784,33.5412,33.4784,33.5412,15100.0
2013-09-18 13:05:00,37.39,37.4,37.36,37.37,8400.0,33.5412,33.5502,33.5143,33.5232,8400.0
2013-09-18 13:10:00,37.36,37.4,37.34,37.4,15600.0,33.5143,33.5502,33.4963,33.5502,15600.0
2013-09-18 13:15:00,37.4,37.44,37.34,37.37,21300.0,33.5502,33.586,33.4963,33.5232,21300.0
2013-09-18 13:20:00,37.35,37.38,37.32,37.38,13600.0,33.5053,33.5322,33.4784,33.5322,13600.0
2013-09-18 13:25:00,37.38,37.38,37.32,37.36,21200.0,33.5322,33.5322,33.4784,33.5143,21200.0
2013-09-18 13:30:00,37.37,37.43,37.36,37.43,15100.0,33.5232,33.5771,33.5143,33.5771,15100.0
2013-09-18 13:35:00,37.43,37.5,37.43,37.5,56500.0,33.5771,33.6399,33.5771,33.6399,56500.0
2013-09-18 13:40:00,37.5,37.55,37.49,37.55,10400.0,33.6399,33.6847,33.6309,33.6847,10400.0
2013-09-18 13:45:00,37.55,37.61,37.55,37.58,28100.0,33.6847,33.7385,33.6847,33.7116,28100.0
2013-09-18 13:50:00,37.58,37.6,37.57,37.58,15600.0,33.7116,33.7296,33.7027,33.7116,15600.0
2013-09-18 13:55:00,37.59,37.6,37.51,37.57,19800.0,33.7206,33.7296,33.6488,33.7027,19800.0
2013-09-18 14:00:00,37.59,37.82,37.58,37.75,266000.0,33.7206,33.9269,33.7116,33.8641,266000.0
2013-09-18 14:05:00,37.74,37.75,37.67,37.7,89100.0,33.8552,33.8641,33.7924,33.8193,89100.0
2013-09-18 14:10:00,37.7,37.73,37.64,37.69,119300.0,33.8193,33.8462,33.7655,33.8103,119300.0
2013-09-18 14:15:00,37.7,37.71,37.62,37.62,36500.0,33.8193,33.8282,33.7475,33.7475,36500.0
2013-09-18 14:20:00,37.63,37.66,37.6,37.66,43100.0,33.7565,33.7834,33.7296,33.7834,43100.0
2013-09-18 14:25:00,37.66,37.73,37.66,37.73,105400.0,33.7834,33.8462,33.7834,33.8462,105400.0
2013-09-18 14:30:00,37.73,37.76,37.7,37.74,41800.0,33.8462,33.8731,33.8193,33.8552,41800.0
2013-09-18 14:35:00,37.73,37.75,37.72,37.73,77500.0,33.8462,33.8641,33.8372,33.8462,77500.0
2013-09-18 14:40:00,37.73,37.75,37.7,37.73,29200.0,33.8462,33.8641,33.8193,33.8462,29200.0
2013-09-18 14:45:00,37.73,37.74,37.68,37.72,51200.0,33.8462,33.8552,33.8013,33.8372,51200.0
2013-09-18 14:50:00,37.72,37.77,37.71,37.74,33700.0,33.8372,33.8821,33.8282,33.8552,33700.0
2013-09-18 14:55:00,37.74,37.76,37.7,37.74,97800.0,33.8552,33.8731,33.8193,33.8552,97800.0
2013-09-18 15:00:00,37.74,37.8,37.7,37.79,141100.0,33.8552,33.909,33.8193,33.9,141100.0
2013-09-18 15:05:00,37.79,37.8,37.69,37.75,33200.0,33.9,33.909,33.8103,33.8641,33200.0
2013-09-18 15:10:00,37.75,37.81,37.73,37.79,83200.0,33.8641,33.918,33.8462,33.9,83200.0
2013-09-18 15:15:00,37.8,37.9,37.74,37.77,134200.0,33.909,33.9987,33.8552,33.8821,134200.0
2013-09-18 15:20:00,37.78,37.82,37.75,37.75,53200.0,33.891,33.9269,33.8641,33.8641,53200.0
2013-09-18 15:25:00,37.75,37.8,37.74,37.8,150000.0,33.8641,33.909,33.8552,33.909,150000.0
2013-09-18 15:30:00,37.79,37.8,37.65,37.67,76400.0,33.9,33.909,33.7744,33.7924,76400.0
2013-09-18 15:35:00,37.7,37.71,37.64,37.7,131100.0,33.8193,33.8282,33.7655,33.8193,131100.0
2013-09-18 15:40:00,37.69,37.7,37.67,37.67,34600.0,33.8103,33.8193,33.7924,33.7924,34600.0
2013-09-18 15:45:00,37.68,37.7,37.67,37.68,55900.0,33.8013,33.8193,33.7924,33.8013,55900.0
2013-09-18 15:50:00,37.69,37.7,37.66,37.69,62100.0,33.8103,33.8193,33.7834,33.8103,62100.0
2013-09-18 15:55:00,37.68,37.7,37.68,37.68,156400.0,33.8013,33.8193,33.8013,33.8013,156400.0
2013-09-19 09:30:00,37.68,37.91,37.68,37.77,13400.0,33.8013,34.0077,33.8013,33.8821,13400.0
2013-09-19 09:35:00,37.76,37.83,37.74,37.8,34900.0,33.8731,33.9359,33.8552,33.909,34900.0
2013-09-19 09:40:00,37.81,37.81,37.75,37.8,211300.0,33.918,33.918,33.8641,33.909,211300.0
2013-09-19 09:45:00,37.78,37.8,37.7,37.71,39800.0,33.891,33.909,33.8193,33.8282,39800.0
2013-09-19 09:50:00,37.71,37.73,37.7,37.7,12400.0,33.8282,33.8462,33.8193,33.8193,12400.0
2013-09-19 09:55:00,37.71,37.75,37.7,37.75,13200.0,33.8282,33.8641,33.8193,33.8641,13200.0
2013-09-19 10:00:00,37.75,37.75,37.61,37.63,22700.0,33.8641,33.8641,33.7385,33.7565,22700.0
2013-09-19 10:05:00,37.63,37.69,37.6,37.6,10200.0,33.7565,33.8103,33.7296,33.7296,10200.0
2013-09-19 10:10:00,37.62,37.63,37.54,37.57,9400.0,33.7475,33.7565,33.6757,33.7027,9400.0
2013-09-19 10:15:00,37.57,37.73,37.57,37.67,37900.0,33.7027,33.8462,33.7027,33.7924,37900.0
2013-09-19 10:20:00,37.67,37.75,37.67,37.73,16200.0,33.7924,33.8641,33.7924,33.8462,16200.0
2013-09-19 10:25:00,37.73,37.76,37.71,37.75,4600.0,33.8462,33.8731,33.8282,33.8641,4600.0
2013-09-19 10:30:00,37.76,37.78,37.69,37.7,20400.0,33.8731,33.891,33.8103,33.8193,20400.0
2013-09-19 10:35:00,37.71,37.83,37.7,37.83,24600.0,33.8282,33.9359,33.8193,33.9359,24600.0
2013-09-19 10:40:00,37.84,37.84,37.76,37.8,66600.0,33.9449,33.9449,33.8731,33.909,66600.0
2013-09-19 10:45:00,37.79,37.81,37.78,37.79,38100.0,33.9,33.918,33.891,33.9,38100.0
2013-09-19 10:50:00,37.79,37.81,37.73,37.76,28600.0,33.9,33.918,33.8462,33.8731,28600.0
2013-09-19 10:55:00,37.76,37.82,37.76,37.79,35200.0,33.8731,33.9269,33.8731,33.9,35200.0
2013-09-19 11:00:00,37.79,37.8,37.76,37.8,10200.0,33.9,33.909,33.8731,33.909,10200.0
2013-09-19 11:05:00,37.8,37.81,37.74,37.74,11600.0,33.909,33.918,33.8552,33.8552,11600.0
2013-09-19 11:10:00,37.74,37.75,37.7,37.7,38400.0,33.8552,33.8641,33.8193,33.8193,38400.0
2013-09-19 11:15:00,37.71,37.72,37.69,37.7,36200.0,33.8282,33.8372,33.8103,33.8193,36200.0
2013-09-19 11:20:00,37.71,37.71,37.68,37.71,7900.0,33.8282,33.8282,33.8013,33.8282,7900.0
2013-09-19 11:25:00,37.7,37.72,37.69,37.71,15600.0,33.8193,33.8372,33.8103,33.8282,15600.0
2013-09-19 11:30:00,37.71,37.71,37.68,37.71,22000.0,33.8282,33.8282,33.8013,33.8282,22000.0
2013-09-19 11:35:00,37.71,37.72,37.69,37.71,35300.0,33.8282,33.8372,33.8103,33.8282,35300.0
2013-09-19 11:40:00,37.71,37.76,37.69,37.69,15500.0,33.8282,33.8731,33.8103,33.8103,15500.0
2013-09-19 11:45:00,37.69,37.72,37.69,37.71,3400.0,33.8103,33.8372,33.8103,33.8282,3400.0
2013-09-19 11:50:00,37.7,37.72,37.68,37.69,9000.0,33.8193,33.8372,33.8013,33.8103,9000.0
2013-09-19 11:55:00,37.69,37.69,37.64,37.66,4800.0,33.8103,33.8103,33.7655,33.7834,4800.0
2013-09-19 12:00:00,37.67,37.72,37.67,37.72,3800.0,33.7924,33.8372,33.7924,33.8372,3800.0
2013-09-19 12:05:00,37.71,37.71,37.67,37.71,11500.0,33.8282,33.8282,33.7924,33.8282,11500.0
2013-09-19 12:10:00,37.71,37.72,37.69,37.71,5100.0,33.8282,33.8372,33.8103,33.8282,5100.0
2013-09-19 12:15:00,37.71,37.72,37.67,37.67,7300.0,33.8282,33.8372,33.7924,33.7924,7300.0
2013-09-19 12:20:00,37.68,37.68,37.66,37.68,2900.0,33.8013,33.8013,33.7834,33.8013,2900.0
2013-09-19 12:25:00,37.69,37.7,37.68,37.69,10800.0,33.8103,33.8193,33.8013,33.8103,10800.0
2013-09-19 12:30:00,37.69,37.69,37.63,37.66,9400.0,33.8103,33.8103,33.7565,33.7834,9400.0
2013-09-19 12:35:00,37.66,37.66,37.6,37.62,7100.0,33.7834,33.7834,33.7296,33.7475,7100.0
2013-09-19 12:40:00,37.64,37.7,37.64,37.7,8600.0,33.7655,33.8193,33.7655,33.8193,8600.0
2013-09-19 12:45:00,37.71,37.71,37.67,37.68,36200.0,33.8282,33.8282,33.7924,33.8013,36200.0
2013-09-19 12:50:00,37.67,37.7,37.65,37.69,5300.0,33.7924,33.8193,33.7744,33.8103,5300.0
2013-09-19 12:55:00,37.7,37.73,37.64,37.65,4600.0,33.8193,33.8462,33.7655,33.7744,4600.0
2013-09-19 13:00:00,37.66,37.67,37.62,37.63,12100.0,33.7834,33.7924,33.7475,33.7565,12100.0
2013-09-19 13:05:00,37.63,37.63,37.6,37.6,8300.0,33.7565,33.7565,33.7296,33.7296,8300.0
2013-09-19 13:10:00,37.61,37.64,37.6,37.64,9000.0,33.7385,33.7655,33.7296,33.7655,9000.0
2013-09-19 13:15:00,37.63,37.64,37.62,37.62,4400.0,33.7565,33.7655,33.7475,33.7475,4400.0
2013-09-19 13:20:00,37.61,37.62,37.6,37.62,7800.0,33.7385,33.7475,33.7296,33.7475,7800.0
2013-09-19 13:25:00,37.61,37.61,37.6,37.61,5300.0,33.7385,33.7385,33.7296,33.7385,5300.0
2013-09-19 13:30:00,37.61,37.61,37.6,37.6,23900.0,33.7385,33.7385,33.7296,33.7296,23900.0
2013-09-19 13:35:00,37.6,37.6,37.56,37.56,9000.0,33.7296,33.7296,33.6937,33.6937,9000.0
2013-09-19 13:40:00,37.56,37.6,37.56,37.6,11000.0,33.6937,33.7296,33.6937,33.7296,11000.0
2013-09-19 13:45:00,37.6,37.63,37.59,37.59,44900.0,33.7296,33.7565,33.7206,33.7206,44900.0
2013-09-19 13:50:00,37.6,37.61,37.56,37.61,24000.0,33.7296,33.7385,33.6937,33.7385,24000.0
2013-09-19 13:55:00,37.61,37.61,37.6,37.6,47900.0,33.7385,33.7385,33.7296,33.7296,47900.0
2013-09-19 14:00:00,37.6,37.61,37.6,37.6,24100.0,33.7296,33.7385,33.7296,33.7296,24100.0
2013-09-19 14:05:00,37.6,37.62,37.59,37.61,48200.0,33.7296,33.7475,33.7206,33.7385,48200.0
2013-09-19 14:10:00,37.61,37.62,37.6,37.6,14800.0,33.7385,33.7475,33.7296,33.7296,14800.0
2013-09-19 14:15:00,37.6,37.62,37.6,37.6,18800.0,33.7296,33.7475,33.7296,33.7296,18800.0
2013-09-19 14:20:00,37.61,37.62,37.6,37.61,10300.0,33.7385,33.7475,33.7296,33.7385,10300.0
2013-09-19 14:25:00,37.6,37.61,37.6,37.61,16900.0,33.7296,33.7385,33.7296,33.7385,16900.0
2013-09-19 14:30:00,37.61,37.61,37.6,37.61,8200.0,33.7385,33.7385,33.7296,33.7385,8200.0
2013-09-19 14:35:00,37.61,37.61,37.59,37.61,19800.0,33.7385,33.7385,33.7206,33.7385,19800.0
2013-09-19 14:40:00,37.61,37.61,37.58,37.58,6300.0,33.7385,33.7385,33.7116,33.7116,6300.0
2013-09-19 14:45:00,37.59,37.6,37.57,37.58,15300.0,33.7206,33.7296,33.7027,33.7116,15300.0
2013-09-19 14:50:00,37.56,37.6,37.56,37.59,6000.0,33.6937,33.7296,33.6937,33.7206,6000.0
2013-09-19 14:55:00,37.59,37.61,37.58,37.61,7500.0,33.7206,33.7385,33.7116,33.7385,7500.0
2013-09-19 15:00:00,37.61,37.61,37.59,37.59,20500.0,33.7385,33.7385,33.7206,33.7206,20500.0
2013-09-19 15:05:00,37.59,37.6,37.59,37.59,5100.0,33.7206,33.7296,33.7206,33.7206,5100.0
2013-09-19 15:10:00,37.59,37.61,37.56,37.6,27700.0,33.7206,33.7385,33.6937,33.7296,27700.0
2013-09-19 15:15:00,37.6,37.6,37.56,37.6,18800.0,33.7296,33.7296,33.6937,33.7296,18800.0
2013-09-19 15:20:00,37.6,37.62,37.59,37.59,17800.0,33.7296,33.7475,33.7206,33.7206,17800.0
2013-09-19 15:25:00,37.59,37.61,37.56,37.61,15700.0,33.7206,33.7385,33.6937,33.7385,15700.0
2013-09-19 15:30:00,37.61,37.61,37.6,37.61,13000.0,33.7385,33.7385,33.7296,33.7385,13000.0
2013-09-19 15:35:00,37.61,37.61,37.54,37.55,39500.0,33.7385,33.7385,33.6757,33.6847,39500.0
2013-09-19 15:40:00,37.54,37.6,37.54,37.59,100300.0,33.6757,33.7296,33.6757,33.7206,100300.0
2013-09-19 15:45:00,37.58,37.61,37.58,37.6,30800.0,33.7116,33.7385,33.7116,33.7296,30800.0
2013-09-19 15:50:00,37.59,37.6,37.53,37.55,29200.0,33.7206,33.7296,33.6668,33.6847,29200.0
2013-09-19 15:55:00,37.55,37.59,37.55,37.58,74600.0,33.6847,33.7206,33.6847,33.7116,74600.0
2013-09-20 09:30:00,37.79,37.95,37.79,37.9,177000.0,33.9,34.0435,33.9,33.9987,177000.0
2013-09-20 09:35:00,37.91,38.13,37.89,38.13,239800.0,34.0077,34.205,33.9897,34.205,239800.0
2013-09-20 09:40:00,38.14,38.15,38.05,38.08,270200.0,34.214,34.223,34.1333,34.1602,270200.0
2013-09-20 09:45:00,38.09,38.18,37.85,38.02,300100.0,34.1691,34.2499,33.9538,34.1063,300100.0
2013-09-20 09:50:00,38.04,38.08,37.99,38.07,84700.0,34.1243,34.1602,34.0794,34.1512,84700.0
2013-09-20 09:55:00,38.09,38.17,38.0,38.16,118400.0,34.1691,34.2409,34.0884,34.2319,118400.0
2013-09-20 10:00:00,38.15,38.25,38.1,38.22,142100.0,34.223,34.3127,34.1781,34.2858,142100.0
2013-09-20 10:05:00,38.22,38.35,38.16,38.33,194200.0,34.2858,34.4024,34.2319,34.3844,194200.0
2013-09-20 10:10:00,38.32,38.33,38.18,38.27,78200.0,34.3755,34.3844,34.2499,34.3306,78200.0
2013-09-20 10:15:00,38.27,38.32,38.2,38.27,50800.0,34.3306,34.3755,34.2678,34.3306,50800.0
2013-09-20 10:20:00,38.27,38.31,38.24,38.24,69400.0,34.3306,34.3665,34.3037,34.3037,69400.0
2013-09-20 10:25:00,38.27,38.31,38.26,38.29,32100.0,34.3306,34.3665,34.3216,34.3485,32100.0
2013-09-20 10:30:00,38.3,38.3,38.24,38.26,25200.0,34.3575,34.3575,34.3037,34.3216,25200.0
2013-09-20 10:35:00,38.25,38.3,38.24,38.3,27500.0,34.3127,34.3575,34.3037,34.3575,27500.0
2013-09-20 10:40:00,38.31,38.32,38.25,38.3,48400.0,34.3665,34.3755,34.3127,34.3575,48400.0
2013-09-20 10:45:00,38.29,38.31,38.23,38.25,29000.0,34.3485,34.3665,34.2947,34.3127,29000.0
2013-09-20 10:50:00,38.25,38.31,38.25,38.3,26200.0,34.3127,34.3665,34.3127,34.3575,26200.0
2013-09-20 10:55:00,38.3,38.31,38.26,38.26,32900.0,34.3575,34.3665,34.3216,34.3216,32900.0
2013-09-20 11:00:00,38.26,38.26,38.19,38.21,23500.0,34.3216,34.3216,34.2588,34.2768,23500.0
2013-09-20 11:05:00,38.22,38.25,38.18,38.2,21000.0,34.2858,34.3127,34.2499,34.2678,21000.0
2013-09-20 11:10:00,38.2,38.2,38.12,38.13,22500.0,34.2678,34.2678,34.196,34.205,22500.0
2013-09-20 11:15:00,38.14,38.19,38.13,38.19,22200.0,34.214,34.2588,34.205,34.2588,22200.0
2013-09-20 11:20:00,38.19,38.19,38.06,38.07,39700.0,34.2588,34.2588,34.1422,34.1512,39700.0
2013-09-20 11:25:00,38.07,38.18,38.07,38.18,11800.0,34.1512,34.2499,34.1512,34.2499,11800.0
2013-09-20 11:30:00,38.19,38.21,38.09,38.1,29400.0,34.2588,34.2768,34.1691,34.1781,29400.0
2013-09-20 11:35:00,38.1,38.11,38.07,38.09,18500.0,34.1781,34.1871,34.1512,34.1691,18500.0
2013-09-20 11:40:00,38.09,38.1,37.96,38.02,21800.0,34.1691,34.1781,34.0525,34.1063,21800.0
2013-09-20 11:45:00,38.02,38.02,37.99,37.99,23600.0,34.1063,34.1063,34.0794,34.0794,23600.0
2013-09-20 11:50:00,38.0,38.01,37.98,38.0,36100.0,34.0884,34.0974,34.0705,34.0884,36100.0
2013-09-20 11:55:00,38.0,38.1,37.93,37.99,223900.0,34.0884,34.1781,34.0256,34.0794,223900.0
2013-09-20 12:00:00,37.99,38.08,37.98,38.02,26300.0,34.0794,34.1602,34.0705,34.1063,26300.0
2013-09-20 12:05:00,38.02,38.07,37.97,38.07,134700.0,34.1063,34.1512,34.0615,34.1512,134700.0
2013-09-20 12:10:00,38.08,38.15,38.08,38.11,38300.0,34.1602,34.223,34.1602,34.1871,38300.0
2013-09-20 12:15:00,38.11,38.11,38.03,38.04,47500.0,34.1871,34.1871,34.1153,34.1243,47500.0
2013-09-20 12:20:00,38.03,38.07,38.02,38.05,24600.0,34.1153,34.1512,34.1063,34.1333,24600.0
2013-09-20 12:25:00,38.05,38.12,38.04,38.11,13600.0,34.1333,34.196,34.1243,34.1871,13600.0
2013-09-20 12:30:00,38.11,38.12,38.04,38.05,12100.0,34.1871,34.196,34.1243,34.1333,12100.0
2013-09-20 12:35:00,38.05,38.06,37.98,38.02,37100.0,34.1333,34.1422,34.0705,34.1063,37100.0
2013-09-20 12:40:00,38.03,38.08,38.02,38.08,13000.0,34.1153,34.1602,34.1063,34.1602,13000.0
2013-09-20 12:45:00,38.08,38.13,38.06,38.06,18500.0,34.1602,34.205,34.1422,34.1422,18500.0
2013-09-20 12:50:00,38.06,38.07,37.99,38.02,111300.0,34.1422,34.1512,34.0794,34.1063,111300.0
2013-09-20 12:55:00,37.99,38.01,37.98,38.0,4100.0,34.0794,34.0974,34.0705,34.0884,4100.0
2013-09-20 13:00:00,38.01,38.07,38.01,38.06,24800.0,34.0974,34.1512,34.0974,34.1422,24800.0
2013-09-20 13:05:00,38.07,38.19,38.0,38.04,126200.0,34.1512,34.2588,34.0884,34.1243,126200.0
2013-09-20 13:10:00,38.02,38.03,37.89,37.89,20500.0,34.1063,34.1153,33.9897,33.9897,20500.0
2013-09-20 13:15:00,37.89,37.91,37.79,37.81,30900.0,33.9897,34.0077,33.9,33.918,30900.0
2013-09-20 13:20:00,37.84,37.84,37.79,37.79,15500.0,33.9449,33.9449,33.9,33.9,15500.0
2013-09-20 13:25:00,37.79,37.85,37.77,37.82,45700.0,33.9,33.9538,33.8821,33.9269,45700.0
2013-09-20 13:30:00,37.83,37.92,37.83,37.91,4600.0,33.9359,34.0166,33.9359,34.0077,4600.0
2013-09-20 13:35:00,37.93,37.93,37.8,37.82,38000.0,34.0256,34.0256,33.909,33.9269,38000.0
2013-09-20 13:40:00,37.82,37.84,37.81,37.84,19100.0,33.9269,33.9449,33.918,33.9449,19100.0
2013-09-20 13:45:00,37.84,37.86,37.83,37.85,8700.0,33.9449,33.9628,33.9359,33.9538,8700.0
2013-09-20 13:50:00,37.87,37.94,37.87,37.91,18800.0,33.9718,34.0346,33.9718,34.0077,18800.0
2013-09-20 13:55:00,37.92,37.95,37.89,37.9,22600.0,34.0166,34.0435,33.9897,33.9987,22600.0
2013-09-20 14:00:00,37.9,37.96,37.89,37.96,25400.0,33.9987,34.0525,33.9897,34.0525,25400.0
2013-09-20 14:05:00,37.98,38.04,37.98,38.01,21000.0,34.0705,34.1243,34.0705,34.0974,21000.0
2013-09-20 14:10:00,38.01,38.04,38.01,38.02,12300.0,34.0974,34.1243,34.0974,34.1063,12300.0
2013-09-20 14:15:00,38.01,38.07,38.01,38.07,22400.0,34.0974,34.1512,34.0974,34.1512,22400.0
2013-09-20 14:20:00,38.07,38.16,38.04,38.13,20500.0,34.1512,34.2319,34.1243,34.205,20500.0
2013-09-20 14:25:00,38.12,38.18,38.11,38.17,21800.0,34.196,34.2499,34.1871,34.2409,21800.0
2013-09-20 14:30:00,38.15,38.19,38.15,38.16,22100.0,34.223,34.2588,34.223,34.2319,22100.0
2013-09-20 14:35:00,38.17,38.19,38.05,38.06,31700.0,34.2409,34.2588,34.1333,34.1422,31700.0
2013-09-20 14:40:00,38.06,38.11,38.03,38.06,22300.0,34.1422,34.1871,34.1153,34.1422,22300.0
2013-09-20 14:45:00,38.06,38.11,38.06,38.07,16300.0,34.1422,34.1871,34.1422,34.1512,16300.0
2013-09-20 14:50:00,38.08,38.15,38.08,38.13,13200.0,34.1602,34.223,34.1602,34.205,13200.0
2013-09-20 14:55:00,38.13,38.14,38.08,38.12,32000.0,34.205,34.214,34.1602,34.196,32000.0
2013-09-20 15:00:00,38.11,38.2,38.11,38.15,29200.0,34.1871,34.2678,34.1871,34.223,29200.0
2013-09-20 15:05:00,38.15,38.2,38.15,38.16,52700.0,34.223,34.2678,34.223,34.2319,52700.0
2013-09-20 15:10:00,38.15,38.18,38.13,38.16,42300.0,34.223,34.2499,34.205,34.2319,42300.0
2013-09-20 15:15:00,38.16,38.18,38.14,38.15,28700.0,34.2319,34.2499,34.214,34.223,28700.0
2013-09-20 15:20:00,38.14,38.18,38.12,38.12,50100.0,34.214,34.2499,34.196,34.196,50100.0
2013-09-20 15:25:00,38.13,38.15,38.1,38.1,34200.0,34.205,34.223,34.1781,34.1781,34200.0
2013-09-20 15:30:00,38.11,38.11,38.05,38.06,49600.0,34.1871,34.1871,34.1333,34.1422,49600.0
2013-09-20 15:35:00,38.06,38.11,38.06,38.1,40900.0,34.1422,34.1871,34.1422,34.1781,40900.0
2013-09-20 15:40:00,38.09,38.11,38.06,38.06,37000.0,34.1691,34.1871,34.1422,34.1422,37000.0
2013-09-20 15:45:00,38.06,38.11,38.06,38.1,55100.0,34.1422,34.1871,34.1422,34.1781,55100.0
2013-09-20 15:50:00,38.09,38.09,38.07,38.08,86900.0,34.1691,34.1691,34.1512,34.1602,86900.0
2013-09-20 15:55:00,38.07,38.13,38.07,38.07,195000.0,34.1512,34.205,34.1512,34.1512,195000.0
2013-09-23 09:30:00,37.91,38.1,37.77,37.87,116600.0,34.0077,34.1781,33.8821,33.9718,116600.0
2013-09-23 09:35:00,37.87,37.93,37.78,37.78,70400.0,33.9718,34.0256,33.891,33.891,70400.0
2013-09-23 09:40:00,37.8,37.83,37.64,37.69,23200.0,33.909,33.9359,33.7655,33.8103,23200.0
2013-09-23 09:45:00,37.7,37.8,37.67,37.69,20800.0,33.8193,33.909,33.7924,33.8103,20800.0
2013-09-23 09:50:00,37.7,37.73,37.66,37.67,40900.0,33.8193,33.8462,33.7834,33.7924,40900.0
2013-09-23 09:55:00,37.68,37.69,37.55,37.6,33700.0,33.8013,33.8103,33.6847,33.7296,33700.0
2013-09-23 10:00:00,37.59,37.59,37.38,37.41,102600.0,33.7206,33.7206,33.5322,33.5591,102600.0
2013-09-23 10:05:00,37.4,37.4,37.25,37.26,65100.0,33.5502,33.5502,33.4156,33.4246,65100.0
2013-09-23 10:10:00,37.26,37.26,37.15,37.23,66200.0,33.4246,33.4246,33.3259,33.3977,66200.0
2013-09-23 10:15:00,37.24,37.29,37.17,37.24,33400.0,33.4066,33.4515,33.3438,33.4066,33400.0
2013-09-23 10:20:00,37.23,37.28,37.21,37.25,22100.0,33.3977,33.4425,33.3797,33.4156,22100.0
2013-09-23 10:25:00,37.26,37.27,37.15,37.18,56600.0,33.4246,33.4335,33.3259,33.3528,56600.0
2013-09-23 10:30:00,37.2,37.25,37.18,37.19,29400.0,33.3707,33.4156,33.3528,33.3618,29400.0
2013-09-23 10:35:00,37.17,37.28,37.17,37.27,16300.0,33.3438,33.4425,33.3438,33.4335,16300.0
2013-09-23 10:40:00,37.29,37.3,37.18,37.21,17700.0,33.4515,33.4605,33.3528,33.3797,17700.0
2013-09-23 10:45:00,37.2,37.24,37.16,37.22,19200.0,33.3707,33.4066,33.3349,33.3887,19200.0
2013-09-23 10:50:00,37.2,37.21,37.14,37.18,29800.0,33.3707,33.3797,33.3169,33.3528,29800.0
2013-09-23 10:55:00,37.18,37.18,37.06,37.09,32500.0,33.3528,33.3528,33.2452,33.2721,32500.0
2013-09-23 11:00:00,37.09,37.17,37.07,37.09,35500.0,33.2721,33.3438,33.2541,33.2721,35500.0
2013-09-23 11:05:00,37.09,37.16,37.07,37.11,32800.0,33.2721,33.3349,33.2541,33.29,32800.0
2013-09-23 11:10:00,37.11,37.11,37.03,37.07,39000.0,33.29,33.29,33.2182,33.2541,39000.0
2013-09-23 11:15:00,37.07,37.11,37.03,37.03,20300.0,33.2541,33.29,33.2182,33.2182,20300.0
2013-09-23 11:20:00,37.03,37.08,37.0,37.03,37400.0,33.2182,33.2631,33.1913,33.2182,37400.0
2013-09-23 11:25:00,37.03,37.07,36.99,36.99,32500.0,33.2182,33.2541,33.1824,33.1824,32500.0
2013-09-23 11:30:00,36.99,37.02,36.98,37.0,36100.0,33.1824,33.2093,33.1734,33.1913,36100.0
2013-09-23 11:35:00,36.99,37.11,36.98,37.1,30100.0,33.1824,33.29,33.1734,33.281,30100.0
2013-09-23 11:40:00,37.1,37.11,37.01,37.01,26000.0,33.281,33.29,33.2003,33.2003,26000.0
2013-09-23 11:45:00,37.0,37.0,36.88,36.89,27100.0,33.1913,33.1913,33.0837,33.0927,27100.0
2013-09-23 11:50:00,36.89,36.89,36.86,36.88,34700.0,33.0927,33.0927,33.0657,33.0837,34700.0
2013-09-23 11:55:00,36.9,36.95,36.84,36.85,44500.0,33.1016,33.1465,33.0478,33.0568,44500.0
2013-09-23 12:00:00,36.85,36.95,36.83,36.95,59200.0,33.0568,33.1465,33.0388,33.1465,59200.0
2013-09-23 12:05:00,36.96,37.05,36.96,37.02,41700.0,33.1555,33.2362,33.1555,33.2093,41700.0
2013-09-23 12:10:00,37.03,37.13,37.03,37.12,38800.0,33.2182,33.308,33.2182,33.299,38800.0
2013-09-23 12:15:00,37.13,37.16,37.09,37.1,36400.0,33.308,33.3349,33.2721,33.281,36400.0
2013-09-23 12:20:00,37.08,37.1,37.06,37.07,14400.0,33.2631,33.281,33.2452,33.2541,14400.0
2013-09-23 12:25:00,37.06,37.07,37.01,37.02,9700.0,33.2452,33.2541,33.2003,33.2093,9700.0
2013-09-23 12:30:00,37.04,37.04,37.0,37.0,11200.0,33.2272,33.2272,33.1913,33.1913,11200.0
2013-09-23 12:35:00,37.0,37.04,37.0,37.04,8200.0,33.1913,33.2272,33.1913,33.2272,8200.0
2013-09-23 12:40:00,37.04,37.1,37.02,37.03,10100.0,33.2272,33.281,33.2093,33.2182,10100.0
2013-09-23 12:45:00,37.04,37.04,37.0,37.01,6600.0,33.2272,33.2272,33.1913,33.2003,6600.0
2013-09-23 12:50:00,37.01,37.07,37.01,37.07,4900.0,33.2003,33.2541,33.2003,33.2541,4900.0
2013-09-23 12:55:00,37.07,37.09,37.04,37.04,6400.0,33.2541,33.2721,33.2272,33.2272,6400.0
2013-09-23 13:00:00,37.04,37.04,36.96,36.96,16400.0,33.2272,33.2272,33.1555,33.1555,16400.0
2013-09-23 13:05:00,36.98,36.98,36.93,36.94,14100.0,33.1734,33.1734,33.1285,33.1375,14100.0
2013-09-23 13:10:00,36.94,36.96,36.91,36.93,30100.0,33.1375,33.1555,33.1106,33.1285,30100.0
2013-09-23 13:15:00,36.92,36.95,36.91,36.95,6300.0,33.1196,33.1465,33.1106,33.1465,6300.0
2013-09-23 13:20:00,36.95,37.02,36.95,37.02,4900.0,33.1465,33.2093,33.1465,33.2093,4900.0
2013-09-23 13:25:00,37.02,37.11,37.02,37.09,33800.0,33.2093,33.29,33.2093,33.2721,33800.0
2013-09-23 13:30:00,37.09,37.11,37.09,37.1,9500.0,33.2721,33.29,33.2721,33.281,9500.0
2013-09-23 13:35:00,37.11,37.11,37.03,37.04,21700.0,33.29,33.29,33.2182,33.2272,21700.0
2013-09-23 13:40:00,37.04,37.11,37.04,37.06,16100.0,33.2272,33.29,33.2272,33.2452,16100.0
2013-09-23 13:45:00,37.05,37.06,37.05,37.06,5300.0,33.2362,33.2452,33.2362,33.2452,5300.0
2013-09-23 13:50:00,37.05,37.13,37.05,37.07,28000.0,33.2362,33.308,33.2362,33.2541,28000.0
2013-09-23 13:55:00,37.07,37.07,37.02,37.05,75500.0,33.2541,33.2541,33.2093,33.2362,75500.0
2013-09-23 14:00:00,37.05,37.11,37.05,37.11,22900.0,33.2362,33.29,33.2362,33.29,22900.0
2013-09-23 14:05:00,37.11,37.12,37.08,37.12,6600.0,33.29,33.299,33.2631,33.299,6600.0
2013-09-23 14:10:00,37.12,37.2,37.12,37.17,35200.0,33.299,33.3707,33.299,33.3438,35200.0
2013-09-23 14:15:00,37.17,37.19,37.16,37.18,1600.0,33.3438,33.3618,33.3349,33.3528,1600.0
2013-09-23 14:20:00,37.18,37.19,37.15,37.15,18000.0,33.3528,33.3618,33.3259,33.3259,18000.0
2013-09-23 14:25:00,37.15,37.16,37.15,37.15,14100.0,33.3259,33.3349,33.3259,33.3259,14100.0
2013-09-23 14:30:00,37.15,37.15,37.1,37.1,10400.0,33.3259,33.3259,33.281,33.281,10400.0
2013-09-23 14:35:00,37.1,37.16,37.1,37.14,30300.0,33.281,33.3349,33.281,33.3169,30300.0
2013-09-23 14:40:00,37.15,37.15,37.08,37.1,26500.0,33.3259,33.3259,33.2631,33.281,26500.0
2013-09-23 14:45:00,37.11,37.11,37.08,37.08,26300.0,33.29,33.29,33.2631,33.2631,26300.0
2013-09-23 14:50:00,37.08,37.08,37.03,37.06,24000.0,33.2631,33.2631,33.2182,33.2452,24000.0
2013-09-23 14:55:00,37.07,37.08,37.01,37.02,10300.0,33.2541,33.2631,33.2003,33.2093,10300.0
2013-09-23 15:00:00,37.02,37.04,37.01,37.03,16400.0,33.2093,33.2272,33.2003,33.2182,16400.0
2013-09-23 15:05:00,37.03,37.1,37.03,37.1,7200.0,33.2182,33.281,33.2182,33.281,7200.0
2013-09-23 15:10:00,37.09,37.1,37.04,37.09,17200.0,33.2721,33.281,33.2272,33.2721,17200.0
2013-09-23 15:15:00,37.08,37.1,37.06,37.07,21100.0,33.2631,33.281,33.2452,33.2541,21100.0
2013-09-23 15:20:00,37.07,37.07,37.03,37.07,12300.0,33.2541,33.2541,33.2182,33.2541,12300.0
2013-09-23 15:25:00,37.06,37.07,37.04,37.05,16000.0,33.2452,33.2541,33.2272,33.2362,16000.0
2013-09-23 15:30:00,37.05,37.11,37.05,37.06,42500.0,33.2362,33.29,33.2362,33.2452,42500.0
2013-09-23 15:35:00,37.06,37.08,37.04,37.08,25500.0,33.2452,33.2631,33.2272,33.2631,25500.0
2013-09-23 15:40:00,37.08,37.11,37.07,37.1,27000.0,33.2631,33.29,33.2541,33.281,27000.0
2013-09-23 15:45:00,37.1,37.12,37.09,37.11,39900.0,33.281,33.299,33.2721,33.29,39900.0
2013-09-23 15:50:00,37.11,37.12,37.07,37.07,48500.0,33.29,33.299,33.2541,33.2541,48500.0
2013-09-23 15:55:00,37.07,37.07,37.01,37.03,86700.0,33.2541,33.2541,33.2003,33.2182,86700.0
2013-09-24 09:30:00,37.13,37.22,37.02,37.2,34400.0,33.308,33.3887,33.2093,33.3707,34400.0
2013-09-24 09:35:00,37.2,37.21,37.02,37.05,10500.0,33.3707,33.3797,33.2093,33.2362,10500.0
2013-09-24 09:40:00,37.07,37.07,36.93,37.02,15700.0,33.2541,33.2541,33.1285,33.2093,15700.0
2013-09-24 09:45:00,37.02,37.16,37.02,37.07,7000.0,33.2093,33.3349,33.2093,33.2541,7000.0
2013-09-24 09:50:00,37.04,37.05,36.99,37.03,6600.0,33.2272,33.2362,33.1824,33.2182,6600.0
2013-09-24 09:55:00,37.0,37.05,36.93,37.03,9000.0,33.1913,33.2362,33.1285,33.2182,9000.0
2013-09-24 10:00:00,37.0,37.02,36.93,36.98,15900.0,33.1913,33.2093,33.1285,33.1734,15900.0
2013-09-24 10:05:00,36.98,37.0,36.98,36.98,11300.0,33.1734,33.1913,33.1734,33.1734,11300.0
2013-09-24 10:10:00,37.0,37.05,36.98,36.98,10200.0,33.1913,33.2362,33.1734,33.1734,10200.0
2013-09-24 10:15:00,36.99,37.04,36.97,37.02,18600.0,33.1824,33.2272,33.1644,33.2093,18600.0
2013-09-24 10:20:00,37.02,37.16,37.02,37.08,119600.0,33.2093,33.3349,33.2093,33.2631,119600.0
2013-09-24 10:25:00,37.07,37.17,37.05,37.15,46300.0,33.2541,33.3438,33.2362,33.3259,46300.0
2013-09-24 10:30:00,37.15,37.19,37.11,37.19,15700.0,33.3259,33.3618,33.29,33.3618,15700.0
2013-09-24 10:35:00,37.19,37.24,37.17,37.23,52400.0,33.3618,33.4066,33.3438,33.3977,52400.0
2013-09-24 10:40:00,37.23,37.25,37.15,37.2,32600.0,33.3977,33.4156,33.3259,33.3707,32600.0
2013-09-24 10:45:00,37.2,37.21,37.1,37.1,9600.0,33.3707,33.3797,33.281,33.281,9600.0
2013-09-24 10:50:00,37.11,37.17,37.1,37.17,10400.0,33.29,33.3438,33.281,33.3438,10400.0
2013-09-24 10:55:00,37.17,37.17,37.12,37.13,7500.0,33.3438,33.3438,33.299,33.308,7500.0
2013-09-24 11:00:00,37.12,37.18,37.1,37.17,6300.0,33.299,33.3528,33.281,33.3438,6300.0
2013-09-24 11:05:00,37.18,37.24,37.17,37.24,12900.0,33.3528,33.4066,33.3438,33.4066,12900.0
2013-09-24 11:10:00,37.23,37.28,37.23,37.27,6500.0,33.3977,33.4425,33.3977,33.4335,6500.0
2013-09-24 11:15:00,37.29,37.32,37.27,37.31,13000.0,33.4515,33.4784,33.4335,33.4694,13000.0
2013-09-24 11:20:00,37.3,37.34,37.26,37.27,5800.0,33.4605,33.4963,33.4246,33.4335,5800.0
2013-09-24 11:25:00,37.27,37.3,37.25,37.3,7600.0,33.4335,33.4605,33.4156,33.4605,7600.0
2013-09-24 11:30:00,37.3,37.41,37.29,37.4,10400.0,33.4605,33.5591,33.4515,33.5502,10400.0
2013-09-24 11:35:00,37.4,37.41,37.34,37.35,12300.0,33.5502,33.5591,33.4963,33.5053,12300.0
2013-09-24 11:40:00,37.35,37.43,37.34,37.43,15300.0,33.5053,33.5771,33.4963,33.5771,15300.0
2013-09-24 11:45:00,37.43,37.46,37.3,37.3,15200.0,33.5771,33.604,33.4605,33.4605,15200.0
2013-09-24 11:50:00,37.3,37.39,37.27,37.38,7300.0,33.4605,33.5412,33.4335,33.5322,7300.0
2013-09-24 11:55:00,37.38,37.39,37.33,37.38,8000.0,33.5322,33.5412,33.4874,33.5322,8000.0
2013-09-24 12:00:00,37.35,37.42,37.35,37.42,6300.0,33.5053,33.5681,33.5053,33.5681,6300.0
2013-09-24 12:05:00,37.42,37.42,37.36,37.39,5600.0,33.5681,33.5681,33.5143,33.5412,5600.0
2013-09-24 12:10:00,37.4,37.41,37.37,37.37,9700.0,33.5502,33.5591,33.5232,33.5232,9700.0
2013-09-24 12:15:00,37.37,37.4,37.35,37.4,8500.0,33.5232,33.5502,33.5053,33.5502,8500.0
2013-09-24 12:20:00,37.4,37.48,37.39,37.48,5300.0,33.5502,33.6219,33.5412,33.6219,5300.0
2013-09-24 12:25:00,37.5,37.52,37.48,37.49,7100.0,33.6399,33.6578,33.6219,33.6309,7100.0
2013-09-24 12:30:00,37.5,37.54,37.48,37.5,6000.0,33.6399,33.6757,33.6219,33.6399,6000.0
2013-09-24 12:35:00,37.51,37.61,37.51,37.59,22400.0,33.6488,33.7385,33.6488,33.7206,22400.0
2013-09-24 12:40:00,37.6,37.63,37.59,37.63,6100.0,33.7296,33.7565,33.7206,33.7565,6100.0
2013-09-24 12:45:00,37.64,37.64,37.58,37.61,16200.0,33.7655,33.7655,33.7116,33.7385,16200.0
2013-09-24 12:50:00,37.6,37.61,37.58,37.58,17300.0,33.7296,33.7385,33.7116,33.7116,17300.0
2013-09-24 12:55:00,37.59,37.66,37.59,37.62,28500.0,33.7206,33.7834,33.7206,33.7475,28500.0
2013-09-24 13:00:00,37.61,37.65,37.61,37.64,12800.0,33.7385,33.7744,33.7385,33.7655,12800.0
2013-09-24 13:05:00,37.64,37.66,37.64,37.66,14600.0,33.7655,33.7834,33.7655,33.7834,14600.0
2013-09-24 13:10:00,37.66,37.67,37.65,37.66,4200.0,33.7834,33.7924,33.7744,33.7834,4200.0
2013-09-24 13:15:00,37.67,37.68,37.62,37.62,12800.0,33.7924,33.8013,33.7475,33.7475,12800.0
2013-09-24 13:20:00,37.62,37.65,37.62,37.65,7300.0,33.7475,33.7744,33.7475,33.7744,7300.0
2013-09-24 13:25:00,37.65,37.68,37.64,37.65,17200.0,33.7744,33.8013,33.7655,33.7744,17200.0
2013-09-24 13:30:00,37.64,37.65,37.61,37.61,21600.0,33.7655,33.7744,33.7385,33.7385,21600.0
2013-09-24 13:35:00,37.6,37.61,37.58,37.59,7100.0,33.7296,33.7385,33.7116,33.7206,7100.0
2013-09-24 13:40:00,37.6,37.64,37.59,37.64,10400.0,33.7296,33.7655,33.7206,33.7655,10400.0
2013-09-24 13:45:00,37.64,37.66,37.61,37.64,13300.0,33.7655,33.7834,33.7385,33.7655,13300.0
2013-09-24 13:50:00,37.62,37.65,37.61,37.63,12600.0,33.7475,33.7744,33.7385,33.7565,12600.0
2013-09-24 13:55:00,37.64,37.64,37.59,37.59,8300.0,33.7655,33.7655,33.7206,33.7206,8300.0
2013-09-24 14:00:00,37.6,37.64,37.58,37.63,26100.0,33.7296,33.7655,33.7116,33.7565,26100.0
2013-09-24 14:05:00,37.62,37.64,37.62,37.62,3400.0,33.7475,33.7655,33.7475,33.7475,3400.0
2013-09-24 14:10:00,37.62,37.66,37.6,37.64,41500.0,33.7475,33.7834,33.7296,33.7655,41500.0
2013-09-24 14:15:00,37.64,37.67,37.64,37.67,7600.0,33.7655,33.7924,33.7655,33.7924,7600.0
2013-09-24 14:20:00,37.67,37.69,37.66,37.69,8800.0,33.7924,33.8103,33.7834,33.8103,8800.0
2013-09-24 14:25:00,37.68,37.69,37.63,37.67,22700.0,33.8013,33.8103,33.7565,33.7924,22700.0
2013-09-24 14:30:00,37.67,37.69,37.65,37.66,16200.0,33.7924,33.8103,33.7744,33.7834,16200.0
2013-09-24 14:35:00,37.66,37.66,37.6,37.63,40600.0,33.7834,33.7834,33.7296,33.7565,40600.0
2013-09-24 14:40:00,37.63,37.63,37.59,37.61,38000.0,33.7565,33.7565,33.7206,33.7385,38000.0
2013-09-24 14:45:00,37.61,37.66,37.61,37.62,69300.0,33.7385,33.7834,33.7385,33.7475,69300.0
2013-09-24 14:50:00,37.62,37.62,37.59,37.61,15500.0,33.7475,33.7475,33.7206,33.7385,15500.0
2013-09-24 14:55:00,37.62,37.66,37.62,37.63,53600.0,33.7475,33.7834,33.7475,33.7565,53600.0
2013-09-24 15:00:00,37.63,37.64,37.61,37.61,12500.0,33.7565,33.7655,33.7385,33.7385,12500.0
2013-09-24 15:05:00,37.61,37.65,37.6,37.61,22900.0,33.7385,33.7744,33.7296,33.7385,22900.0
2013-09-24 15:10:00,37.61,37.64,37.6,37.62,15200.0,33.7385,33.7655,33.7296,33.7475,15200.0
2013-09-24 15:15:00,37.62,37.65,37.59,37.6,28800.0,33.7475,33.7744,33.7206,33.7296,28800.0
2013-09-24 15:20:00,37.59,37.66,37.59,37.64,15300.0,33.7206,33.7834,33.7206,33.7655,15300.0
2013-09-24 15:25:00,37.64,37.64,37.52,37.55,19500.0,33.7655,33.7655,33.6578,33.6847,19500.0
2013-09-24 15:30:00,37.54,37.57,37.51,37.55,36900.0,33.6757,33.7027,33.6488,33.6847,36900.0
2013-09-24 15:35:00,37.56,37.56,37.45,37.51,35400.0,33.6937,33.6937,33.595,33.6488,35400.0
2013-09-24 15:40:00,37.51,37.54,37.47,37.52,43200.0,33.6488,33.6757,33.613,33.6578,43200.0
2013-09-24 15:45:00,37.51,37.52,37.48,37.51,25000.0,33.6488,33.6578,33.6219,33.6488,25000.0
2013-09-24 15:50:00,37.5,37.51,37.45,37.47,47400.0,33.6399,33.6488,33.595,33.613,47400.0
2013-09-24 15:55:00,37.46,37.46,37.42,37.45,69900.0,33.604,33.604,33.5681,33.595,69900.0
2013-09-25 09:30:00,37.64,37.9,37.53,37.58,14600.0,33.7655,33.9987,33.6668,33.7116,14600.0
2013-09-25 09:35:00,37.52,37.52,37.3,37.31,56000.0,33.6578,33.6578,33.4605,33.4694,56000.0
2013-09-25 09:40:00,37.33,37.38,37.28,37.29,9900.0,33.4874,33.5322,33.4425,33.4515,9900.0
2013-09-25 09:45:00,37.26,37.31,37.25,37.25,22100.0,33.4246,33.4694,33.4156,33.4156,22100.0
2013-09-25 09:50:00,37.25,37.31,37.25,37.3,9800.0,33.4156,33.4694,33.4156,33.4605,9800.0
2013-09-25 09:55:00,37.31,37.33,37.25,37.25,12200.0,33.4694,33.4874,33.4156,33.4156,12200.0
2013-09-25 10:00:00,37.25,37.36,37.25,37.3,14700.0,33.4156,33.5143,33.4156,33.4605,14700.0
2013-09-25 10:05:00,37.26,37.39,37.24,37.25,19900.0,33.4246,33.5412,33.4066,33.4156,19900.0
2013-09-25 10:10:00,37.26,37.27,37.15,37.16,33100.0,33.4246,33.4335,33.3259,33.3349,33100.0
2013-09-25 10:15:00,37.15,37.31,37.15,37.29,6900.0,33.3259,33.4694,33.3259,33.4515,6900.0
2013-09-25 10:20:00,37.28,37.39,37.28,37.37,32900.0,33.4425,33.5412,33.4425,33.5232,32900.0
2013-09-25 10:25:00,37.38,37.52,37.38,37.52,12900.0,33.5322,33.6578,33.5322,33.6578,12900.0
2013-09-25 10:30:00,37.52,37.53,37.49,37.52,25000.0,33.6578,33.6668,33.6309,33.6578,25000.0
2013-09-25 10:35:00,37.51,37.53,37.49,37.51,12300.0,33.6488,33.6668,33.6309,33.6488,12300.0
2013-09-25 10:40:00,37.53,37.59,37.53,37.58,5800.0,33.6668,33.7206,33.6668,33.7116,5800.0
2013-09-25 10:45:00,37.59,37.59,37.53,37.55,3200.0,33.7206,33.7206,33.6668,33.6847,3200.0
2013-09-25 10:50:00,37.55,37.59,37.55,37.59,2300.0,33.6847,33.7206,33.6847,33.7206,2300.0
2013-09-25 10:55:00,37.6,37.63,37.54,37.54,15100.0,33.7296,33.7565,33.6757,33.6757,15100.0
2013-09-25 11:00:00,37.54,37.54,37.36,37.36,7800.0,33.6757,33.6757,33.5143,33.5143,7800.0
2013-09-25 11:05:00,37.36,37.37,37.33,37.34,21100.0,33.5143,33.5232,33.4874,33.4963,21100.0
2013-09-25 11:10:00,37.33,37.4,37.33,37.38,7800.0,33.4874,33.5502,33.4874,33.5322,7800.0
2013-09-25 11:15:00,37.39,37.54,37.39,37.53,7900.0,33.5412,33.6757,33.5412,33.6668,7900.0
2013-09-25 11:20:00,37.52,37.54,37.52,37.52,6300.0,33.6578,33.6757,33.6578,33.6578,6300.0
2013-09-25 11:25:00,37.5,37.54,37.49,37.52,6400.0,33.6399,33.6757,33.6309,33.6578,6400.0
2013-09-25 11:30:00,37.52,37.53,37.45,37.47,10500.0,33.6578,33.6668,33.595,33.613,10500.0
2013-09-25 11:35:00,37.45,37.53,37.45,37.52,5500.0,33.595,33.6668,33.595,33.6578,5500.0
2013-09-25 11:40:00,37.51,37.51,37.46,37.46,3400.0,33.6488,33.6488,33.604,33.604,3400.0
2013-09-25 11:45:00,37.49,37.53,37.46,37.52,9100.0,33.6309,33.6668,33.604,33.6578,9100.0
2013-09-25 11:50:00,37.54,37.63,37.54,37.6,8900.0,33.6757,33.7565,33.6757,33.7296,8900.0
2013-09-25 11:55:00,37.6,37.6,37.55,37.58,23600.0,33.7296,33.7296,33.6847,33.7116,23600.0
2013-09-25 12:00:00,37.58,37.6,37.53,37.6,12000.0,33.7116,33.7296,33.6668,33.7296,12000.0
2013-09-25 12:05:00,37.61,37.67,37.61,37.66,6400.0,33.7385,33.7924,33.7385,33.7834,6400.0
2013-09-25 12:10:00,37.65,37.68,37.64,37.67,2100.0,33.7744,33.8013,33.7655,33.7924,2100.0
2013-09-25 12:15:00,37.67,37.67,37.63,37.65,9000.0,33.7924,33.7924,33.7565,33.7744,9000.0
2013-09-25 12:20:00,37.65,37.65,37.53,37.53,4300.0,33.7744,33.7744,33.6668,33.6668,4300.0
2013-09-25 12:25:00,37.52,37.58,37.49,37.58,5400.0,33.6578,33.7116,33.6309,33.7116,5400.0
2013-09-25 12:30:00,37.58,37.58,37.53,37.57,5400.0,33.7116,33.7116,33.6668,33.7027,5400.0
2013-09-25 12:35:00,37.57,37.58,37.57,37.58,3300.0,33.7027,33.7116,33.7027,33.7116,3300.0
2013-09-25 12:40:00,37.6,37.6,37.53,37.57,3600.0,33.7296,33.7296,33.6668,33.7027,3600.0
2013-09-25 12:45:00,37.57,37.61,37.56,37.61,6500.0,33.7027,33.7385,33.6937,33.7385,6500.0
2013-09-25 12:50:00,37.6,37.61,37.54,37.54,4300.0,33.7296,33.7385,33.6757,33.6757,4300.0
2013-09-25 12:55:00,37.54,37.57,37.52,37.53,13700.0,33.6757,33.7027,33.6578,33.6668,13700.0
2013-09-25 13:00:00,37.52,37.58,37.52,37.57,4900.0,33.6578,33.7116,33.6578,33.7027,4900.0
2013-09-25 13:05:00,37.55,37.56,37.53,37.56,4200.0,33.6847,33.6937,33.6668,33.6937,4200.0
2013-09-25 13:10:00,37.56,37.59,37.54,37.54,7600.0,33.6937,33.7206,33.6757,33.6757,7600.0
2013-09-25 13:15:00,37.54,37.6,37.51,37.56,34500.0,33.6757,33.7296,33.6488,33.6937,34500.0
2013-09-25 13:20:00,37.54,37.55,37.5,37.51,2800.0,33.6757,33.6847,33.6399,33.6488,2800.0
2013-09-25 13:25:00,37.5,37.5,37.45,37.45,14200.0,33.6399,33.6399,33.595,33.595,14200.0
2013-09-25 13:30:00,37.45,37.45,37.3,37.31,18600.0,33.595,33.595,33.4605,33.4694,18600.0
2013-09-25 13:35:00,37.34,37.39,37.3,37.3,9000.0,33.4963,33.5412,33.4605,33.4605,9000.0
2013-09-25 13:40:00,37.32,37.38,37.24,37.24,7400.0,33.4784,33.5322,33.4066,33.4066,7400.0
2013-09-25 13:45:00,37.26,37.34,37.26,37.34,4100.0,33.4246,33.4963,33.4246,33.4963,4100.0
2013-09-25 13:50:00,37.33,37.34,37.25,37.27,6300.0,33.4874,33.4963,33.4156,33.4335,6300.0
2013-09-25 13:55:00,37.28,37.31,37.28,37.28,16800.0,33.4425,33.4694,33.4425,33.4425,16800.0
2013-09-25 14:00:00,37.28,37.32,37.27,37.28,19200.0,33.4425,33.4784,33.4335,33.4425,19200.0
2013-09-25 14:05:00,37.29,37.32,37.25,37.25,14500.0,33.4515,33.4784,33.4156,33.4156,14500.0
2013-09-25 14:10:00,37.25,37.3,37.16,37.21,26300.0,33.4156,33.4605,33.3349,33.3797,26300.0
2013-09-25 14:15:00,37.22,37.32,37.21,37.29,14300.0,33.3887,33.4784,33.3797,33.4515,14300.0
2013-09-25 14:20:00,37.28,37.31,37.24,37.3,31700.0,33.4425,33.4694,33.4066,33.4605,31700.0
2013-09-25 14:25:00,37.3,37.34,37.28,37.3,16000.0,33.4605,33.4963,33.4425,33.4605,16000.0
2013-09-25 14:30:00,37.3,37.32,37.28,37.3,11400.0,33.4605,33.4784,33.4425,33.4605,11400.0
2013-09-25 14:35:00,37.3,37.32,37.26,37.28,31400.0,33.4605,33.4784,33.4246,33.4425,31400.0
2013-09-25 14:40:00,37.29,37.31,37.28,37.3,11600.0,33.4515,33.4694,33.4425,33.4605,11600.0
2013-09-25 14:45:00,37.29,37.37,37.29,37.31,17000.0,33.4515,33.5232,33.4515,33.4694,17000.0
2013-09-25 14:50:00,37.31,37.32,37.3,37.32,14300.0,33.4694,33.4784,33.4605,33.4784,14300.0
2013-09-25 14:55:00,37.34,37.36,37.3,37.31,25200.0,33.4963,33.5143,33.4605,33.4694,25200.0
2013-09-25 15:00:00,37.31,37.38,37.3,37.36,20000.0,33.4694,33.5322,33.4605,33.5143,20000.0
2013-09-25 15:05:00,37.35,37.36,37.32,37.34,13700.0,33.5053,33.5143,33.4784,33.4963,13700.0
2013-09-25 15:10:00,37.35,37.38,37.33,37.33,19600.0,33.5053,33.5322,33.4874,33.4874,19600.0
2013-09-25 15:15:00,37.34,37.34,37.32,37.34,11600.0,33.4963,33.4963,33.4784,33.4963,11600.0
2013-09-25 15:20:00,37.34,37.35,37.29,37.31,20000.0,33.4963,33.5053,33.4515,33.4694,20000.0
2013-09-25 15:25:00,37.31,37.34,37.28,37.31,28400.0,33.4694,33.4963,33.4425,33.4694,28400.0
2013-09-25 15:30:00,37.3,37.31,37.23,37.23,45800.0,33.4605,33.4694,33.3977,33.3977,45800.0
2013-09-25 15:35:00,37.24,37.25,37.18,37.23,30600.0,33.4066,33.4156,33.3528,33.3977,30600.0
2013-09-25 15:40:00,37.24,37.24,37.19,37.21,37400.0,33.4066,33.4066,33.3618,33.3797,37400.0
2013-09-25 15:45:00,37.21,37.21,37.14,37.15,60400.0,33.3797,33.3797,33.3169,33.3259,60400.0
2013-09-25 15:50:00,37.15,37.19,37.15,37.16,84200.0,33.3259,33.3618,33.3259,33.3349,84200.0
2013-09-25 15:55:00,37.16,37.17,37.15,37.15,85900.0,33.3349,33.3438,33.3259,33.3259,85900.0
2013-09-26 09:30:00,37.29,37.61,37.16,37.48,15200.0,33.4515,33.7385,33.3349,33.6219,15200.0
2013-09-26 09:35:00,37.48,37.61,37.36,37.61,5800.0,33.6219,33.7385,33.5143,33.7385,5800.0
2013-09-26 09:40:00,37.61,37.61,37.35,37.35,8400.0,33.7385,33.7385,33.5053,33.5053,8400.0
2013-09-26 09:45:00,37.31,37.57,37.26,37.57,10300.0,33.4694,33.7027,33.4246,33.7027,10300.0
2013-09-26 09:50:00,37.58,37.7,37.58,37.69,38500.0,33.7116,33.8193,33.7116,33.8103,38500.0
2013-09-26 09:55:00,37.69,37.69,37.48,37.61,8900.0,33.8103,33.8103,33.6219,33.7385,8900.0
2013-09-26 10:00:00,37.61,37.7,37.57,37.65,6600.0,33.7385,33.8193,33.7027,33.7744,6600.0
2013-09-26 10:05:00,37.68,37.77,37.68,37.76,6400.0,33.8013,33.8821,33.8013,33.8731,6400.0
2013-09-26 10:10:00,37.77,37.77,37.65,37.65,9300.0,33.8821,33.8821,33.7744,33.7744,9300.0
2013-09-26 10:15:00,37.65,37.66,37.59,37.59,6100.0,33.7744,33.7834,33.7206,33.7206,6100.0
2013-09-26 10:20:00,37.6,37.62,37.56,37.56,10700.0,33.7296,33.7475,33.6937,33.6937,10700.0
2013-09-26 10:25:00,37.57,37.61,37.57,37.58,7900.0,33.7027,33.7385,33.7027,33.7116,7900.0
2013-09-26 10:30:00,37.6,37.61,37.52,37.52,7800.0,33.7296,33.7385,33.6578,33.6578,7800.0
2013-09-26 10:35:00,37.52,37.54,37.48,37.5,8600.0,33.6578,33.6757,33.6219,33.6399,8600.0
2013-09-26 10:40:00,37.51,37.54,37.44,37.45,4500.0,33.6488,33.6757,33.586,33.595,4500.0
2013-09-26 10:45:00,37.45,37.46,37.27,37.34,13900.0,33.595,33.604,33.4335,33.4963,13900.0
2013-09-26 10:50:00,37.34,37.35,37.27,37.29,8400.0,33.4963,33.5053,33.4335,33.4515,8400.0
2013-09-26 10:55:00,37.3,37.3,37.21,37.26,7900.0,33.4605,33.4605,33.3797,33.4246,7900.0
2013-09-26 11:00:00,37.25,37.26,37.17,37.18,11400.0,33.4156,33.4246,33.3438,33.3528,11400.0
2013-09-26 11:05:00,37.17,37.18,37.12,37.16,17200.0,33.3438,33.3528,33.299,33.3349,17200.0
2013-09-26 11:10:00,37.17,37.17,37.13,37.16,17300.0,33.3438,33.3438,33.308,33.3349,17300.0
2013-09-26 11:15:00,37.17,37.17,37.1,37.1,6900.0,33.3438,33.3438,33.281,33.281,6900.0
2013-09-26 11:20:00,37.11,37.2,37.1,37.18,18700.0,33.29,33.3707,33.281,33.3528,18700.0
2013-09-26 11:25:00,37.19,37.28,37.18,37.25,23800.0,33.3618,33.4425,33.3528,33.4156,23800.0
2013-09-26 11:30:00,37.23,37.25,37.16,37.16,13300.0,33.3977,33.4156,33.3349,33.3349,13300.0
2013-09-26 11:35:00,37.18,37.2,37.15,37.15,1500.0,33.3528,33.3707,33.3259,33.3259,1500.0
2013-09-26 11:40:00,37.18,37.25,37.17,37.24,10700.0,33.3528,33.4156,33.3438,33.4066,10700.0
2013-09-26 11:45:00,37.25,37.39,37.25,37.39,18500.0,33.4156,33.5412,33.4156,33.5412,18500.0
2013-09-26 11:50:00,37.38,37.39,37.27,37.27,4200.0,33.5322,33.5412,33.4335,33.4335,4200.0
2013-09-26 11:55:00,37.28,37.33,37.28,37.32,11200.0,33.4425,33.4874,33.4425,33.4784,11200.0
2013-09-26 12:00:00,37.33,37.48,37.33,37.46,11900.0,33.4874,33.6219,33.4874,33.604,11900.0
2013-09-26 12:05:00,37.47,37.49,37.46,37.47,7600.0,33.613,33.6309,33.604,33.613,7600.0
2013-09-26 12:10:00,37.49,37.5,37.48,37.5,4100.0,33.6309,33.6399,33.6219,33.6399,4100.0
2013-09-26 12:15:00,37.5,37.5,37.42,37.42,7700.0,33.6399,33.6399,33.5681,33.5681,7700.0
2013-09-26 12:20:00,37.43,37.43,37.41,37.41,3100.0,33.5771,33.5771,33.5591,33.5591,3100.0
2013-09-26 12:25:00,37.42,37.47,37.41,37.47,5200.0,33.5681,33.613,33.5591,33.613,5200.0
2013-09-26 12:30:00,37.49,37.51,37.49,37.5,9300.0,33.6309,33.6488,33.6309,33.6399,9300.0
2013-09-26 12:35:00,37.49,37.5,37.43,37.45,6000.0,33.6309,33.6399,33.5771,33.595,6000.0
2013-09-26 12:40:00,37.44,37.44,37.4,37.44,7100.0,33.586,33.586,33.5502,33.586,7100.0
2013-09-26 12:45:00,37.46,37.5,37.46,37.47,6500.0,33.604,33.6399,33.604,33.613,6500.0
2013-09-26 12:50:00,37.45,37.45,37.38,37.39,3000.0,33.595,33.595,33.5322,33.5412,3000.0
2013-09-26 12:55:00,37.38,37.44,37.38,37.43,5300.0,33.5322,33.586,33.5322,33.5771,5300.0
2013-09-26 13:00:00,37.44,37.48,37.44,37.48,6100.0,33.586,33.6219,33.586,33.6219,6100.0
2013-09-26 13:05:00,37.48,37.53,37.48,37.49,7700.0,33.6219,33.6668,33.6219,33.6309,7700.0
2013-09-26 13:10:00,37.47,37.52,37.47,37.5,8800.0,33.613,33.6578,33.613,33.6399,8800.0
2013-09-26 13:15:00,37.5,37.5,37.46,37.47,3100.0,33.6399,33.6399,33.604,33.613,3100.0
2013-09-26 13:20:00,37.44,37.47,37.44,37.47,3000.0,33.586,33.613,33.586,33.613,3000.0
2013-09-26 13:25:00,37.47,37.5,37.44,37.46,18800.0,33.613,33.6399,33.586,33.604,18800.0
2013-09-26 13:30:00,37.45,37.47,37.45,37.45,3500.0,33.595,33.613,33.595,33.595,3500.0
2013-09-26 13:35:00,37.4,37.4,37.35,37.35,6000.0,33.5502,33.5502,33.5053,33.5053,6000.0
2013-09-26 13:40:00,37.35,37.43,37.34,37.36,4400.0,33.5053,33.5771,33.4963,33.5143,4400.0
2013-09-26 13:45:00,37.33,37.41,37.32,37.39,6400.0,33.4874,33.5591,33.4784,33.5412,6400.0
2013-09-26 13:50:00,37.41,37.43,37.36,37.4,34300.0,33.5591,33.5771,33.5143,33.5502,34300.0
2013-09-26 13:55:00,37.38,37.41,37.36,37.36,33000.0,33.5322,33.5591,33.5143,33.5143,33000.0
2013-09-26 14:00:00,37.36,37.36,37.19,37.2,13300.0,33.5143,33.5143,33.3618,33.3707,13300.0
2013-09-26 14:05:00,37.21,37.22,37.17,37.21,9200.0,33.3797,33.3887,33.3438,33.3797,9200.0
2013-09-26 14:10:00,37.21,37.21,37.19,37.19,19300.0,33.3797,33.3797,33.3618,33.3618,19300.0
2013-09-26 14:15:00,37.19,37.2,37.15,37.15,33600.0,33.3618,33.3707,33.3259,33.3259,33600.0
2013-09-26 14:20:00,37.16,37.18,37.13,37.16,5900.0,33.3349,33.3528,33.308,33.3349,5900.0
2013-09-26 14:25:00,37.15,37.19,37.14,37.17,10800.0,33.3259,33.3618,33.3169,33.3438,10800.0
2013-09-26 14:30:00,37.15,37.19,37.15,37.19,2400.0,33.3259,33.3618,33.3259,33.3618,2400.0
2013-09-26 14:35:00,37.18,37.23,37.14,37.23,16700.0,33.3528,33.3977,33.3169,33.3977,16700.0
2013-09-26 14:40:00,37.23,37.25,37.15,37.24,24300.0,33.3977,33.4156,33.3259,33.4066,24300.0
2013-09-26 14:45:00,37.25,37.29,37.22,37.23,11400.0,33.4156,33.4515,33.3887,33.3977,11400.0
2013-09-26 14:50:00,37.24,37.24,37.21,37.24,7800.0,33.4066,33.4066,33.3797,33.4066,7800.0
2013-09-26 14:55:00,37.24,37.27,37.24,37.25,19700.0,33.4066,33.4335,33.4066,33.4156,19700.0
2013-09-26 15:00:00,37.25,37.26,37.24,37.25,10500.0,33.4156,33.4246,33.4066,33.4156,10500.0
2013-09-26 15:05:00,37.25,37.26,37.22,37.23,14500.0,33.4156,33.4246,33.3887,33.3977,14500.0
2013-09-26 15:10:00,37.23,37.23,37.15,37.17,6400.0,33.3977,33.3977,33.3259,33.3438,6400.0
2013-09-26 15:15:00,37.18,37.24,37.18,37.24,5500.0,33.3528,33.4066,33.3528,33.4066,5500.0
2013-09-26 15:20:00,37.24,37.3,37.23,37.29,5200.0,33.4066,33.4605,33.3977,33.4515,5200.0
2013-09-26 15:25:00,37.29,37.31,37.24,37.24,10000.0,33.4515,33.4694,33.4066,33.4066,10000.0
2013-09-26 15:30:00,37.25,37.27,37.22,37.24,15100.0,33.4156,33.4335,33.3887,33.4066,15100.0
2013-09-26 15:35:00,37.24,37.26,37.23,37.24,18800.0,33.4066,33.4246,33.3977,33.4066,18800.0
2013-09-26 15:40:00,37.25,37.27,37.23,37.26,17500.0,33.4156,33.4335,33.3977,33.4246,17500.0
2013-09-26 15:45:00,37.24,37.28,37.19,37.27,23900.0,33.4066,33.4425,33.3618,33.4335,23900.0
2013-09-26 15:50:00,37.27,37.27,37.21,37.24,25400.0,33.4335,33.4335,33.3797,33.4066,25400.0
2013-09-26 15:55:00,37.23,37.31,37.22,37.31,46400.0,33.3977,33.4694,33.3887,33.4694,46400.0
2013-09-27 09:30:00,37.3,37.33,37.11,37.18,20800.0,33.4605,33.4874,33.29,33.3528,20800.0
2013-09-27 09:35:00,37.17,37.25,37.11,37.21,19600.0,33.3438,33.4156,33.29,33.3797,19600.0
2013-09-27 09:40:00,37.19,37.32,37.19,37.3,19700.0,33.3618,33.4784,33.3618,33.4605,19700.0
2013-09-27 09:45:00,37.3,37.31,37.23,37.24,15400.0,33.4605,33.4694,33.3977,33.4066,15400.0
2013-09-27 09:50:00,37.25,37.3,37.23,37.28,2800.0,33.4156,33.4605,33.3977,33.4425,2800.0
2013-09-27 09:55:00,37.32,37.34,37.19,37.2,2900.0,33.4784,33.4963,33.3618,33.3707,2900.0
2013-09-27 10:00:00,37.14,37.14,37.06,37.06,5100.0,33.3169,33.3169,33.2452,33.2452,5100.0
2013-09-27 10:05:00,37.07,37.15,37.04,37.05,25700.0,33.2541,33.3259,33.2272,33.2362,25700.0
2013-09-27 10:10:00,37.07,37.18,37.07,37.16,6800.0,33.2541,33.3528,33.2541,33.3349,6800.0
2013-09-27 10:15:00,37.14,37.24,37.12,37.12,6100.0,33.3169,33.4066,33.299,33.299,6100.0
2013-09-27 10:20:00,37.13,37.16,37.12,37.16,2100.0,33.308,33.3349,33.299,33.3349,2100.0
2013-09-27 10:25:00,37.16,37.16,37.07,37.13,9800.0,33.3349,33.3349,33.2541,33.308,9800.0
2013-09-27 10:30:00,37.1,37.24,37.09,37.24,3900.0,33.281,33.4066,33.2721,33.4066,3900.0
2013-09-27 10:35:00,37.27,37.3,37.25,37.25,4900.0,33.4335,33.4605,33.4156,33.4156,4900.0
2013-09-27 10:40:00,37.24,37.26,37.2,37.24,1400.0,33.4066,33.4246,33.3707,33.4066,1400.0
2013-09-27 10:45:00,37.22,37.28,37.22,37.27,2500.0,33.3887,33.4425,33.3887,33.4335,2500.0
2013-09-27 10:50:00,37.28,37.29,37.23,37.24,3100.0,33.4425,33.4515,33.3977,33.4066,3100.0
2013-09-27 10:55:00,37.22,37.25,37.22,37.25,2600.0,33.3887,33.4156,33.3887,33.4156,2600.0
2013-09-27 11:00:00,37.26,37.33,37.25,37.32,4900.0,33.4246,33.4874,33.4156,33.4784,4900.0
2013-09-27 11:05:00,37.31,37.32,37.22,37.22,3300.0,33.4694,33.4784,33.3887,33.3887,3300.0
2013-09-27 11:10:00,37.21,37.27,37.2,37.27,2800.0,33.3797,33.4335,33.3707,33.4335,2800.0
2013-09-27 11:15:00,37.25,37.25,37.22,37.25,2800.0,33.4156,33.4156,33.3887,33.4156,2800.0
2013-09-27 11:20:00,37.24,37.26,37.22,37.26,3600.0,33.4066,33.4246,33.3887,33.4246,3600.0
2013-09-27 11:25:00,37.23,37.3,37.23,37.29,1800.0,33.3977,33.4605,33.3977,33.4515,1800.0
2013-09-27 11:30:00,37.3,37.3,37.25,37.25,1200.0,33.4605,33.4605,33.4156,33.4156,1200.0
2013-09-27 11:35:00,37.25,37.34,37.23,37.29,5400.0,33.4156,33.4963,33.3977,33.4515,5400.0
2013-09-27 11:40:00,37.27,37.31,37.24,37.25,31900.0,33.4335,33.4694,33.4066,33.4156,31900.0
2013-09-27 11:45:00,37.26,37.29,37.24,37.29,7800.0,33.4246,33.4515,33.4066,33.4515,7800.0
2013-09-27 11:50:00,37.27,37.29,37.25,37.26,4600.0,33.4335,33.4515,33.4156,33.4246,4600.0
2013-09-27 11:55:00,37.25,37.32,37.25,37.29,3100.0,33.4156,33.4784,33.4156,33.4515,3100.0
2013-09-27 12:00:00,37.29,37.3,37.26,37.3,7500.0,33.4515,33.4605,33.4246,33.4605,7500.0
2013-09-27 12:05:00,37.31,37.31,37.27,37.27,1400.0,33.4694,33.4694,33.4335,33.4335,1400.0
2013-09-27 12:10:00,37.25,37.29,37.25,37.29,4400.0,33.4156,33.4515,33.4156,33.4515,4400.0
2013-09-27 12:15:00,37.29,37.32,37.29,37.32,5100.0,33.4515,33.4784,33.4515,33.4784,5100.0
2013-09-27 12:20:00,37.34,37.34,37.31,37.31,1500.0,33.4963,33.4963,33.4694,33.4694,1500.0
2013-09-27 12:25:00,37.3,37.3,37.26,37.27,1500.0,33.4605,33.4605,33.4246,33.4335,1500.0
2013-09-27 12:30:00,37.28,37.29,37.27,37.29,1800.0,33.4425,33.4515,33.4335,33.4515,1800.0
2013-09-27 12:35:00,37.28,37.28,37.25,37.25,3400.0,33.4425,33.4425,33.4156,33.4156,3400.0
2013-09-27 12:40:00,37.25,37.26,37.25,37.26,2700.0,33.4156,33.4246,33.4156,33.4246,2700.0
2013-09-27 12:45:00,37.26,37.27,37.25,37.25,5500.0,33.4246,33.4335,33.4156,33.4156,5500.0
2013-09-27 12:50:00,37.26,37.26,37.25,37.25,2500.0,33.4246,33.4246,33.4156,33.4156,2500.0
2013-09-27 12:55:00,37.26,37.26,37.25,37.26,1300.0,33.4246,33.4246,33.4156,33.4246,1300.0
2013-09-27 13:00:00,37.25,37.26,37.25,37.26,6000.0,33.4156,33.4246,33.4156,33.4246,6000.0
2013-09-27 13:05:00,37.26,37.27,37.26,37.27,800.0,33.4246,33.4335,33.4246,33.4335,800.0
2013-09-27 13:10:00,37.26,37.3,37.26,37.3,6900.0,33.4246,33.4605,33.4246,33.4605,6900.0
2013-09-27 13:15:00,37.3,37.31,37.29,37.29,4100.0,33.4605,33.4694,33.4515,33.4515,4100.0
2013-09-27 13:20:00,37.3,37.3,37.25,37.27,8500.0,33.4605,33.4605,33.4156,33.4335,8500.0
2013-09-27 13:25:00,37.26,37.26,37.26,37.26,800.0,33.4246,33.4246,33.4246,33.4246,800.0
2013-09-27 13:30:00,37.26,37.27,37.25,37.27,12400.0,33.4246,33.4335,33.4156,33.4335,12400.0
2013-09-27 13:35:00,37.26,37.26,37.25,37.26,1200.0,33.4246,33.4246,33.4156,33.4246,1200.0
2013-09-27 13:40:00,37.26,37.26,37.26,37.26,800.0,33.4246,33.4246,33.4246,33.4246,800.0
2013-09-27 13:45:00,37.25,37.26,37.25,37.26,1700.0,33.4156,33.4246,33.4156,33.4246,1700.0
2013-09-27 13:50:00,37.27,37.28,37.26,37.26,3600.0,33.4335,33.4425,33.4246,33.4246,3600.0
2013-09-27 13:55:00,37.27,37.27,37.18,37.19,10000.0,33.4335,33.4335,33.3528,33.3618,10000.0
2013-09-27 14:00:00,37.2,37.2,37.16,37.18,9900.0,33.3707,33.3707,33.3349,33.3528,9900.0
2013-09-27 14:05:00,37.19,37.21,37.09,37.1,14100.0,33.3618,33.3797,33.2721,33.281,14100.0
2013-09-27 14:10:00,37.09,37.17,37.09,37.13,19500.0,33.2721,33.3438,33.2721,33.308,19500.0
2013-09-27 14:15:00,37.13,37.13,37.1,37.11,1900.0,33.308,33.308,33.281,33.29,1900.0
2013-09-27 14:20:00,37.1,37.13,37.09,37.13,3600.0,33.281,33.308,33.2721,33.308,3600.0
2013-09-27 14:25:00,37.12,37.15,37.12,37.14,2200.0,33.299,33.3259,33.299,33.3169,2200.0
2013-09-27 14:30:00,37.13,37.16,37.11,37.11,6900.0,33.308,33.3349,33.29,33.29,6900.0
2013-09-27 14:35:00,37.1,37.15,37.09,37.15,7800.0,33.281,33.3259,33.2721,33.3259,7800.0
2013-09-27 14:40:00,37.14,37.14,37.12,37.12,3700.0,33.3169,33.3169,33.299,33.299,3700.0
2013-09-27 14:45:00,37.12,37.13,37.11,37.11,4200.0,33.299,33.308,33.29,33.29,4200.0
2013-09-27 14:50:00,37.11,37.14,37.11,37.14,4300.0,33.29,33.3169,33.29,33.3169,4300.0
2013-09-27 14:55:00,37.14,37.15,37.1,37.12,9400.0,33.3169,33.3259,33.281,33.299,9400.0
2013-09-27 15:00:00,37.14,37.16,37.14,37.15,8500.0,33.3169,33.3349,33.3169,33.3259,8500.0
2013-09-27 15:05:00,37.15,37.17,37.15,37.15,10400.0,33.3259,33.3438,33.3259,33.3259,10400.0
2013-09-27 15:10:00,37.16,37.18,37.16,37.18,4000.0,33.3349,33.3528,33.3349,33.3528,4000.0
2013-09-27 15:15:00,37.17,37.18,37.15,37.15,8200.0,33.3438,33.3528,33.3259,33.3259,8200.0
2013-09-27 15:20:00,37.15,37.16,37.12,37.13,56300.0,33.3259,33.3349,33.299,33.308,56300.0
2013-09-27 15:25:00,37.13,37.14,37.11,37.11,12200.0,33.308,33.3169,33.29,33.29,12200.0
2013-09-27 15:30:00,37.11,37.14,37.11,37.13,12300.0,33.29,33.3169,33.29,33.308,12300.0
2013-09-27 15:35:00,37.14,37.15,37.1,37.14,42300.0,33.3169,33.3259,33.281,33.3169,42300.0
2013-09-27 15:40:00,37.15,37.18,37.14,37.16,18200.0,33.3259,33.3528,33.3169,33.3349,18200.0
2013-09-27 15:45:00,37.16,37.17,37.1,37.15,47800.0,33.3349,33.3438,33.281,33.3259,47800.0
2013-09-27 15:50:00,37.15,37.21,37.15,37.2,24900.0,33.3259,33.3797,33.3259,33.3707,24900.0
2013-09-27 15:55:00,37.19,37.22,37.18,37.22,95100.0,33.3618,33.3887,33.3528,33.3887,95100.0
2013-09-30 09:30:00,36.71,37.0,36.71,36.98,68400.0,32.9312,33.1913,32.9312,33.1734,68400.0
2013-09-30 09:35:00,36.96,36.99,36.84,36.95,43400.0,33.1555,33.1824,33.0478,33.1465,43400.0
2013-09-30 09:40:00,36.93,37.0,36.86,36.96,48900.0,33.1285,33.1913,33.0657,33.1555,48900.0
2013-09-30 09:45:00,36.95,36.98,36.9,36.92,20900.0,33.1465,33.1734,33.1016,33.1196,20900.0
2013-09-30 09:50:00,36.92,36.96,36.9,36.92,23300.0,33.1196,33.1555,33.1016,33.1196,23300.0
2013-09-30 09:55:00,36.92,36.99,36.9,36.9,11800.0,33.1196,33.1824,33.1016,33.1016,11800.0
2013-09-30 10:00:00,36.9,36.9,36.82,36.84,22000.0,33.1016,33.1016,33.0299,33.0478,22000.0
2013-09-30 10:05:00,36.86,36.9,36.85,36.9,10600.0,33.0657,33.1016,33.0568,33.1016,10600.0
2013-09-30 10:10:00,36.92,36.98,36.9,36.98,16400.0,33.1196,33.1734,33.1016,33.1734,16400.0
2013-09-30 10:15:00,36.96,37.07,36.95,37.01,27300.0,33.1555,33.2541,33.1465,33.2003,27300.0
2013-09-30 10:20:00,37.02,37.07,37.02,37.03,2800.0,33.2093,33.2541,33.2093,33.2182,2800.0
2013-09-30 10:25:00,37.01,37.09,37.01,37.01,5100.0,33.2003,33.2721,33.2003,33.2003,5100.0
2013-09-30 10:30:00,36.98,37.0,36.92,36.97,7600.0,33.1734,33.1913,33.1196,33.1644,7600.0
2013-09-30 10:35:00,36.99,37.08,36.98,37.08,6000.0,33.1824,33.2631,33.1734,33.2631,6000.0
2013-09-30 10:40:00,37.08,37.12,37.03,37.12,8200.0,33.2631,33.299,33.2182,33.299,8200.0
2013-09-30 10:45:00,37.15,37.15,37.04,37.09,11200.0,33.3259,33.3259,33.2272,33.2721,11200.0
2013-09-30 10:50:00,37.09,37.12,37.09,37.09,3100.0,33.2721,33.299,33.2721,33.2721,3100.0
2013-09-30 10:55:00,37.1,37.15,37.08,37.13,18600.0,33.281,33.3259,33.2631,33.308,18600.0
2013-09-30 11:00:00,37.11,37.12,37.1,37.11,4900.0,33.29,33.299,33.281,33.29,4900.0
2013-09-30 11:05:00,37.11,37.15,37.1,37.12,5500.0,33.29,33.3259,33.281,33.299,5500.0
2013-09-30 11:10:00,37.1,37.13,37.08,37.09,10800.0,33.281,33.308,33.2631,33.2721,10800.0
2013-09-30 11:15:00,37.1,37.11,37.09,37.09,6600.0,33.281,33.29,33.2721,33.2721,6600.0
2013-09-30 11:20:00,37.1,37.15,37.1,37.12,5000.0,33.281,33.3259,33.281,33.299,5000.0
2013-09-30 11:25:00,37.13,37.18,37.12,37.17,5300.0,33.308,33.3528,33.299,33.3438,5300.0
2013-09-30 11:30:00,37.15,37.2,37.15,37.15,13700.0,33.3259,33.3707,33.3259,33.3259,13700.0
2013-09-30 11:35:00,37.15,37.19,37.13,37.19,7700.0,33.3259,33.3618,33.308,33.3618,7700.0
2013-09-30 11:40:00,37.19,37.27,37.19,37.25,10200.0,33.3618,33.4335,33.3618,33.4156,10200.0
2013-09-30 11:45:00,37.25,37.27,37.2,37.21,17400.0,33.4156,33.4335,33.3707,33.3797,17400.0
2013-09-30 11:50:00,37.2,37.24,37.2,37.22,2000.0,33.3707,33.4066,33.3707,33.3887,2000.0
2013-09-30 11:55:00,37.23,37.27,37.23,37.25,12300.0,33.3977,33.4335,33.3977,33.4156,12300.0
2013-09-30 12:00:00,37.24,37.25,37.22,37.24,6200.0,33.4066,33.4156,33.3887,33.4066,6200.0
2013-09-30 12:05:00,37.23,37.24,37.18,37.18,7800.0,33.3977,33.4066,33.3528,33.3528,7800.0
2013-09-30 12:10:00,37.18,37.2,37.17,37.2,1800.0,33.3528,33.3707,33.3438,33.3707,1800.0
2013-09-30 12:15:00,37.21,37.22,37.17,37.21,21300.0,33.3797,33.3887,33.3438,33.3797,21300.0
2013-09-30 12:20:00,37.22,37.22,37.16,37.16,17700.0,33.3887,33.3887,33.3349,33.3349,17700.0
2013-09-30 12:25:00,37.17,37.22,37.17,37.22,2400.0,33.3438,33.3887,33.3438,33.3887,2400.0
2013-09-30 12:30:00,37.22,37.25,37.2,37.25,13800.0,33.3887,33.4156,33.3707,33.4156,13800.0
2013-09-30 12:35:00,37.25,37.25,37.24,37.24,1700.0,33.4156,33.4156,33.4066,33.4066,1700.0
2013-09-30 12:40:00,37.24,37.26,37.23,37.23,14900.0,33.4066,33.4246,33.3977,33.3977,14900.0
2013-09-30 12:45:00,37.25,37.25,37.24,37.25,2000.0,33.4156,33.4156,33.4066,33.4156,2000.0
2013-09-30 12:50:00,37.24,37.25,37.16,37.22,18800.0,33.4066,33.4156,33.3349,33.3887,18800.0
2013-09-30 12:55:00,37.21,37.21,37.2,37.2,200.0,33.3797,33.3797,33.3707,33.3707,200.0
2013-09-30 13:00:00,37.22,37.25,37.22,37.22,8300.0,33.3887,33.4156,33.3887,33.3887,8300.0
2013-09-30 13:05:00,37.23,37.25,37.23,37.24,5000.0,33.3977,33.4156,33.3977,33.4066,5000.0
2013-09-30 13:10:00,37.25,37.25,37.22,37.22,41700.0,33.4156,33.4156,33.3887,33.3887,41700.0
2013-09-30 13:15:00,37.22,37.29,37.22,37.27,25000.0,33.3887,33.4515,33.3887,33.4335,25000.0
2013-09-30 13:20:00,37.27,37.27,37.24,37.25,4800.0,33.4335,33.4335,33.4066,33.4156,4800.0
2013-09-30 13:25:00,37.22,37.23,37.17,37.2,4300.0,33.3887,33.3977,33.3438,33.3707,4300.0
2013-09-30 13:30:00,37.21,37.31,37.21,37.3,4200.0,33.3797,33.4694,33.3797,33.4605,4200.0
2013-09-30 13:35:00,37.31,37.33,37.26,37.26,7600.0,33.4694,33.4874,33.4246,33.4246,7600.0
2013-09-30 13:40:00,37.27,37.29,37.24,37.29,1400.0,33.4335,33.4515,33.4066,33.4515,1400.0
2013-09-30 13:45:00,37.29,37.36,37.29,37.36,9900.0,33.4515,33.5143,33.4515,33.5143,9900.0
2013-09-30 13:50:00,37.35,37.36,37.3,37.3,5300.0,33.5053,33.5143,33.4605,33.4605,5300.0
2013-09-30 13:55:00,37.29,37.3,37.18,37.27,22800.0,33.4515,33.4605,33.3528,33.4335,22800.0
2013-09-30 14:00:00,37.29,37.3,37.24,37.27,4600.0,33.4515,33.4605,33.4066,33.4335,4600.0
2013-09-30 14:05:00,37.27,37.31,37.27,37.31,3000.0,33.4335,33.4694,33.4335,33.4694,3000.0
2013-09-30 14:10:00,37.31,37.33,37.25,37.27,14900.0,33.4694,33.4874,33.4156,33.4335,14900.0
2013-09-30 14:15:00,37.27,37.27,37.23,37.26,3500.0,33.4335,33.4335,33.3977,33.4246,3500.0
2013-09-30 14:20:00,37.26,37.26,37.22,37.24,3200.0,33.4246,33.4246,33.3887,33.4066,3200.0
2013-09-30 14:25:00,37.24,37.26,37.23,37.24,8800.0,33.4066,33.4246,33.3977,33.4066,8800.0
2013-09-30 14:30:00,37.25,37.36,37.24,37.36,8100.0,33.4156,33.5143,33.4066,33.5143,8100.0
2013-09-30 14:35:00,37.36,37.37,37.33,37.36,9600.0,33.5143,33.5232,33.4874,33.5143,9600.0
2013-09-30 14:40:00,37.36,37.36,37.28,37.28,7900.0,33.5143,33.5143,33.4425,33.4425,7900.0
2013-09-30 14:45:00,37.27,37.29,37.24,37.28,13400.0,33.4335,33.4515,33.4066,33.4425,13400.0
2013-09-30 14:50:00,37.29,37.35,37.29,37.32,116500.0,33.4515,33.5053,33.4515,33.4784,116500.0
2013-09-30 14:55:00,37.31,37.32,37.29,37.29,6300.0,33.4694,33.4784,33.4515,33.4515,6300.0
2013-09-30 15:00:00,37.28,37.28,37.2,37.2,5900.0,33.4425,33.4425,33.3707,33.3707,5900.0
2013-09-30 15:05:00,37.21,37.27,37.21,37.27,4400.0,33.3797,33.4335,33.3797,33.4335,4400.0
2013-09-30 15:10:00,37.28,37.28,37.19,37.2,7800.0,33.4425,33.4425,33.3618,33.3707,7800.0
2013-09-30 15:15:00,37.2,37.2,37.09,37.13,37600.0,33.3707,33.3707,33.2721,33.308,37600.0
2013-09-30 15:20:00,37.13,37.17,37.12,37.17,27200.0,33.308,33.3438,33.299,33.3438,27200.0
2013-09-30 15:25:00,37.16,37.17,37.16,37.16,4200.0,33.3349,33.3438,33.3349,33.3349,4200.0
2013-09-30 15:30:00,37.16,37.19,37.15,37.16,15200.0,33.3349,33.3618,33.3259,33.3349,15200.0
2013-09-30 15:35:00,37.16,37.23,37.16,37.19,48800.0,33.3349,33.3977,33.3349,33.3618,48800.0
2013-09-30 15:40:00,37.18,37.2,37.16,37.18,18800.0,33.3528,33.3707,33.3349,33.3528,18800.0
2013-09-30 15:45:00,37.19,37.22,37.1,37.15,47100.0,33.3618,33.3887,33.281,33.3259,47100.0
2013-09-30 15:50:00,37.15,37.16,37.09,37.15,31300.0,33.3259,33.3349,33.2721,33.3259,31300.0
2013-09-30 15:55:00,37.15,37.23,37.15,37.22,42900.0,33.3259,33.3977,33.3259,33.3887,42900.0
2013-10-01 09:30:00,37.49,37.67,37.44,37.56,38900.0,33.6309,33.7924,33.586,33.6937,38900.0
2013-10-01 09:35:00,37.46,37.77,37.46,37.72,9600.0,33.604,33.8821,33.604,33.8372,9600.0
2013-10-01 09:40:00,37.68,37.7,37.54,37.54,5500.0,33.8013,33.8193,33.6757,33.6757,5500.0
2013-10-01 09:45:00,37.56,37.76,37.56,37.75,23700.0,33.6937,33.8731,33.6937,33.8641,23700.0
2013-10-01 09:50:00,37.7,37.79,37.64,37.72,38600.0,33.8193,33.9,33.7655,33.8372,38600.0
2013-10-01 09:55:00,37.73,37.78,37.7,37.78,23700.0,33.8462,33.891,33.8193,33.891,23700.0
2013-10-01 10:00:00,37.75,37.89,37.75,37.8,23800.0,33.8641,33.9897,33.8641,33.909,23800.0
2013-10-01 10:05:00,37.8,37.82,37.76,37.76,14100.0,33.909,33.9269,33.8731,33.8731,14100.0
2013-10-01 10:10:00,37.75,37.75,37.64,37.68,22300.0,33.8641,33.8641,33.7655,33.8013,22300.0
2013-10-01 10:15:00,37.68,37.75,37.68,37.75,11700.0,33.8013,33.8641,33.8013,33.8641,11700.0
2013-10-01 10:20:00,37.75,37.76,37.68,37.72,20300.0,33.8641,33.8731,33.8013,33.8372,20300.0
2013-10-01 10:25:00,37.75,37.76,37.68,37.73,7800.0,33.8641,33.8731,33.8013,33.8462,7800.0
2013-10-01 10:30:00,37.74,37.77,37.71,37.77,15300.0,33.8552,33.8821,33.8282,33.8821,15300.0
2013-10-01 10:35:00,37.77,37.78,37.73,37.77,5700.0,33.8821,33.891,33.8462,33.8821,5700.0
2013-10-01 10:40:00,37.77,37.77,37.71,37.73,4600.0,33.8821,33.8821,33.8282,33.8462,4600.0
2013-10-01 10:45:00,37.74,37.75,37.73,37.74,4200.0,33.8552,33.8641,33.8462,33.8552,4200.0
2013-10-01 10:50:00,37.74,37.76,37.74,37.75,6000.0,33.8552,33.8731,33.8552,33.8641,6000.0
2013-10-01 10:55:00,37.75,37.8,37.74,37.74,7500.0,33.8641,33.909,33.8552,33.8552,7500.0
2013-10-01 11:00:00,37.74,37.75,37.74,37.75,2500.0,33.8552,33.8641,33.8552,33.8641,2500.0
2013-10-01 11:05:00,37.76,37.8,37.76,37.78,1500.0,33.8731,33.909,33.8731,33.891,1500.0
2013-10-01 11:10:00,37.79,37.79,37.75,37.76,33700.0,33.9,33.9,33.8641,33.8731,33700.0
2013-10-01 11:15:00,37.75,37.77,37.75,37.77,7600.0,33.8641,33.8821,33.8641,33.8821,7600.0
2013-10-01 11:20:00,37.77,37.77,37.73,37.73,5700.0,33.8821,33.8821,33.8462,33.8462,5700.0
2013-10-01 11:25:00,37.73,37.75,37.73,37.74,6400.0,33.8462,33.8641,33.8462,33.8552,6400.0
2013-10-01 11:30:00,37.74,37.79,37.74,37.79,1700.0,33.8552,33.9,33.8552,33.9,1700.0
2013-10-01 11:35:00,37.8,37.86,37.79,37.86,7800.0,33.909,33.9628,33.9,33.9628,7800.0
2013-10-01 11:40:00,37.86,37.9,37.86,37.88,14300.0,33.9628,33.9987,33.9628,33.9807,14300.0
2013-10-01 11:45:00,37.88,37.88,37.84,37.85,9900.0,33.9807,33.9807,33.9449,33.9538,9900.0
2013-10-01 11:50:00,37.84,37.85,37.8,37.8,8600.0,33.9449,33.9538,33.909,33.909,8600.0
2013-10-01 11:55:00,37.79,37.8,37.74,37.75,17000.0,33.9,33.909,33.8552,33.8641,17000.0
2013-10-01 12:00:00,37.75,37.8,37.75,37.79,6300.0,33.8641,33.909,33.8641,33.9,6300.0
2013-10-01 12:05:00,37.79,37.81,37.79,37.79,9300.0,33.9,33.918,33.9,33.9,9300.0
2013-10-01 12:10:00,37.79,37.84,37.78,37.84,4200.0,33.9,33.9449,33.891,33.9449,4200.0
2013-10-01 12:15:00,37.83,37.83,37.82,37.83,1700.0,33.9359,33.9359,33.9269,33.9359,1700.0
2013-10-01 12:20:00,37.83,37.85,37.83,37.83,3800.0,33.9359,33.9538,33.9359,33.9359,3800.0
2013-10-01 12:25:00,37.83,37.89,37.81,37.89,20300.0,33.9359,33.9897,33.918,33.9897,20300.0
2013-10-01 12:30:00,37.9,37.9,37.86,37.88,12100.0,33.9987,33.9987,33.9628,33.9807,12100.0
2013-10-01 12:35:00,37.88,37.88,37.87,37.87,2400.0,33.9807,33.9807,33.9718,33.9718,2400.0
2013-10-01 12:40:00,37.83,37.87,37.83,37.86,6000.0,33.9359,33.9718,33.9359,33.9628,6000.0
2013-10-01 12:45:00,37.86,37.88,37.86,37.87,5200.0,33.9628,33.9807,33.9628,33.9718,5200.0
2013-10-01 12:50:00,37.85,37.86,37.79,37.79,4800.0,33.9538,33.9628,33.9,33.9,4800.0
2013-10-01 12:55:00,37.79,37.79,37.76,37.77,12700.0,33.9,33.9,33.8731,33.8821,12700.0
2013-10-01 13:00:00,37.78,37.83,37.78,37.8,10000.0,33.891,33.9359,33.891,33.909,10000.0
2013-10-01 13:05:00,37.81,37.85,37.81,37.85,4400.0,33.918,33.9538,33.918,33.9538,4400.0
2013-10-01 13:10:00,37.85,37.86,37.79,37.79,11900.0,33.9538,33.9628,33.9,33.9,11900.0
2013-10-01 13:15:00,37.8,37.81,37.79,37.81,5200.0,33.909,33.918,33.9,33.918,5200.0
2013-10-01 13:20:00,37.82,37.82,37.8,37.81,3800.0,33.9269,33.9269,33.909,33.918,3800.0
2013-10-01 13:25:00,37.81,37.82,37.79,37.8,3000.0,33.918,33.9269,33.9,33.909,3000.0
2013-10-01 13:30:00,37.8,37.81,37.79,37.79,11800.0,33.909,33.918,33.9,33.9,11800.0
2013-10-01 13:35:00,37.8,37.8,37.77,37.77,17900.0,33.909,33.909,33.8821,33.8821,17900.0
2013-10-01 13:40:00,37.78,37.82,37.78,37.82,4800.0,33.891,33.9269,33.891,33.9269,4800.0
2013-10-01 13:45:00,37.8,37.81,37.79,37.79,10300.0,33.909,33.918,33.9,33.9,10300.0
2013-10-01 13:50:00,37.8,37.81,37.78,37.79,7000.0,33.909,33.918,33.891,33.9,7000.0
2013-10-01 13:55:00,37.78,37.8,37.78,37.79,4500.0,33.891,33.909,33.891,33.9,4500.0
2013-10-01 14:00:00,37.78,37.78,37.75,37.75,14200.0,33.891,33.891,33.8641,33.8641,14200.0
2013-10-01 14:05:00,37.75,37.75,37.71,37.71,1300.0,33.8641,33.8641,33.8282,33.8282,1300.0
2013-10-01 14:10:00,37.72,37.75,37.72,37.75,9900.0,33.8372,33.8641,33.8372,33.8641,9900.0
2013-10-01 14:15:00,37.75,37.76,37.69,37.69,10000.0,33.8641,33.8731,33.8103,33.8103,10000.0
2013-10-01 14:20:00,37.69,37.69,37.66,37.66,6600.0,33.8103,33.8103,33.7834,33.7834,6600.0
2013-10-01 14:25:00,37.66,37.66,37.6,37.61,5800.0,33.7834,33.7834,33.7296,33.7385,5800.0
2013-10-01 14:30:00,37.61,37.66,37.61,37.66,8900.0,33.7385,33.7834,33.7385,33.7834,8900.0
2013-10-01 14:35:00,37.67,37.67,37.64,37.64,8700.0,33.7924,33.7924,33.7655,33.7655,8700.0
2013-10-01 14:40:00,37.65,37.65,37.63,37.63,4400.0,33.7744,33.7744,33.7565,33.7565,4400.0
2013-10-01 14:45:00,37.63,37.66,37.61,37.66,7600.0,33.7565,33.7834,33.7385,33.7834,7600.0
2013-10-01 14:50:00,37.67,37.68,37.66,37.66,8000.0,33.7924,33.8013,33.7834,33.7834,8000.0
2013-10-01 14:55:00,37.66,37.71,37.66,37.71,12800.0,33.7834,33.8282,33.7834,33.8282,12800.0
2013-10-01 15:00:00,37.7,37.73,37.68,37.73,10300.0,33.8193,33.8462,33.8013,33.8462,10300.0
2013-10-01 15:05:00,37.73,37.73,37.7,37.72,14900.0,33.8462,33.8462,33.8193,33.8372,14900.0
2013-10-01 15:10:00,37.72,37.74,37.72,37.74,5000.0,33.8372,33.8552,33.8372,33.8552,5000.0
2013-10-01 15:15:00,37.73,37.76,37.73,37.75,24000.0,33.8462,33.8731,33.8462,33.8641,24000.0
2013-10-01 15:20:00,37.74,37.77,37.74,37.74,9800.0,33.8552,33.8821,33.8552,33.8552,9800.0
2013-10-01 15:25:00,37.74,37.76,37.72,37.72,17900.0,33.8552,33.8731,33.8372,33.8372,17900.0
2013-10-01 15:30:00,37.72,37.73,37.72,37.73,28500.0,33.8372,33.8462,33.8372,33.8462,28500.0
2013-10-01 15:35:00,37.73,37.8,37.73,37.79,35400.0,33.8462,33.909,33.8462,33.9,35400.0
2013-10-01 15:40:00,37.79,37.8,37.78,37.79,15400.0,33.9,33.909,33.891,33.9,15400.0
2013-10-01 15:45:00,37.79,37.86,37.78,37.85,35000.0,33.9,33.9628,33.891,33.9538,35000.0
2013-10-01 15:50:00,37.84,37.85,37.8,37.82,29500.0,33.9449,33.9538,33.909,33.9269,29500.0
2013-10-01 15:55:00,37.82,37.88,37.81,37.87,69200.0,33.9269,33.9807,33.918,33.9718,69200.0
2013-10-02 09:30:00,37.61,37.74,37.31,37.4,17900.0,33.7385,33.8552,33.4694,33.5502,17900.0
2013-10-02 09:35:00,37.43,37.69,37.43,37.65,11800.0,33.5771,33.8103,33.5771,33.7744,11800.0
2013-10-02 09:40:00,37.6,37.7,37.6,37.64,17200.0,33.7296,33.8193,33.7296,33.7655,17200.0
2013-10-02 09:45:00,37.61,37.69,37.6,37.63,12600.0,33.7385,33.8103,33.7296,33.7565,12600.0
2013-10-02 09:50:00,37.63,37.65,37.54,37.58,19700.0,33.7565,33.7744,33.6757,33.7116,19700.0
2013-10-02 09:55:00,37.59,37.61,37.58,37.59,23700.0,33.7206,33.7385,33.7116,33.7206,23700.0
2013-10-02 10:00:00,37.6,37.61,37.51,37.52,29800.0,33.7296,33.7385,33.6488,33.6578,29800.0
2013-10-02 10:05:00,37.52,37.52,37.34,37.36,10800.0,33.6578,33.6578,33.4963,33.5143,10800.0
2013-10-02 10:10:00,37.36,37.49,37.33,37.44,9900.0,33.5143,33.6309,33.4874,33.586,9900.0
2013-10-02 10:15:00,37.44,37.52,37.41,37.51,18200.0,33.586,33.6578,33.5591,33.6488,18200.0
2013-10-02 10:20:00,37.5,37.54,37.46,37.54,27600.0,33.6399,33.6757,33.604,33.6757,27600.0
2013-10-02 10:25:00,37.54,37.54,37.36,37.39,9400.0,33.6757,33.6757,33.5143,33.5412,9400.0
2013-10-02 10:30:00,37.39,37.51,37.38,37.5,10600.0,33.5412,33.6488,33.5322,33.6399,10600.0
2013-10-02 10:35:00,37.5,37.6,37.49,37.57,26100.0,33.6399,33.7296,33.6309,33.7027,26100.0
2013-10-02 10:40:00,37.56,37.56,37.45,37.48,9800.0,33.6937,33.6937,33.595,33.6219,9800.0
2013-10-02 10:45:00,37.45,37.53,37.45,37.53,12100.0,33.595,33.6668,33.595,33.6668,12100.0
2013-10-02 10:50:00,37.52,37.54,37.49,37.5,19600.0,33.6578,33.6757,33.6309,33.6399,19600.0
2013-10-02 10:55:00,37.5,37.58,37.47,37.47,19700.0,33.6399,33.7116,33.613,33.613,19700.0
2013-10-02 11:00:00,37.47,37.54,37.41,37.45,19100.0,33.613,33.6757,33.5591,33.595,19100.0
2013-10-02 11:05:00,37.45,37.46,37.43,37.44,2900.0,33.595,33.604,33.5771,33.586,2900.0
2013-10-02 11:10:00,37.41,37.42,37.35,37.42,13500.0,33.5591,33.5681,33.5053,33.5681,13500.0
2013-10-02 11:15:00,37.41,37.52,37.41,37.5,23300.0,33.5591,33.6578,33.5591,33.6399,23300.0
2013-10-02 11:20:00,37.5,37.54,37.48,37.53,14000.0,33.6399,33.6757,33.6219,33.6668,14000.0
2013-10-02 11:25:00,37.52,37.52,37.49,37.51,56200.0,33.6578,33.6578,33.6309,33.6488,56200.0
2013-10-02 11:30:00,37.51,37.54,37.5,37.5,32900.0,33.6488,33.6757,33.6399,33.6399,32900.0
2013-10-02 11:35:00,37.5,37.51,37.5,37.5,14700.0,33.6399,33.6488,33.6399,33.6399,14700.0
2013-10-02 11:40:00,37.5,37.5,37.44,37.5,22200.0,33.6399,33.6399,33.586,33.6399,22200.0
2013-10-02 11:45:00,37.5,37.52,37.5,37.52,8100.0,33.6399,33.6578,33.6399,33.6578,8100.0
2013-10-02 11:50:00,37.52,37.52,37.5,37.52,4400.0,33.6578,33.6578,33.6399,33.6578,4400.0
2013-10-02 11:55:00,37.5,37.51,37.5,37.5,4800.0,33.6399,33.6488,33.6399,33.6399,4800.0
2013-10-02 12:00:00,37.5,37.53,37.5,37.52,11400.0,33.6399,33.6668,33.6399,33.6578,11400.0
2013-10-02 12:05:00,37.52,37.52,37.5,37.51,14100.0,33.6578,33.6578,33.6399,33.6488,14100.0
2013-10-02 12:10:00,37.5,37.51,37.5,37.5,8600.0,33.6399,33.6488,33.6399,33.6399,8600.0
2013-10-02 12:15:00,37.5,37.51,37.41,37.42,57700.0,33.6399,33.6488,33.5591,33.5681,57700.0
2013-10-02 12:20:00,37.42,37.45,37.35,37.35,6100.0,33.5681,33.595,33.5053,33.5053,6100.0
2013-10-02 12:25:00,37.36,37.36,37.35,37.36,3100.0,33.5143,33.5143,33.5053,33.5143,3100.0
2013-10-02 12:30:00,37.36,37.39,37.36,37.39,4700.0,33.5143,33.5412,33.5143,33.5412,4700.0
2013-10-02 12:35:00,37.4,37.41,37.37,37.4,3100.0,33.5502,33.5591,33.5232,33.5502,3100.0
2013-10-02 12:40:00,37.4,37.45,37.4,37.45,1800.0,33.5502,33.595,33.5502,33.595,1800.0
2013-10-02 12:45:00,37.4,37.45,37.4,37.45,13300.0,33.5502,33.595,33.5502,33.595,13300.0
2013-10-02 12:50:00,37.44,37.45,37.41,37.41,16000.0,33.586,33.595,33.5591,33.5591,16000.0
2013-10-02 12:55:00,37.41,37.43,37.4,37.4,3100.0,33.5591,33.5771,33.5502,33.5502,3100.0
2013-10-02 13:00:00,37.4,37.41,37.4,37.4,3200.0,33.5502,33.5591,33.5502,33.5502,3200.0
2013-10-02 13:05:00,37.4,37.47,37.4,37.46,9900.0,33.5502,33.613,33.5502,33.604,9900.0
2013-10-02 13:10:00,37.46,37.46,37.45,37.45,5800.0,33.604,33.604,33.595,33.595,5800.0
2013-10-02 13:15:00,37.45,37.46,37.45,37.45,4600.0,33.595,33.604,33.595,33.595,4600.0
2013-10-02 13:20:00,37.45,37.49,37.45,37.47,3200.0,33.595,33.6309,33.595,33.613,3200.0
2013-10-02 13:25:00,37.47,37.52,37.47,37.5,5900.0,33.613,33.6578,33.613,33.6399,5900.0
2013-10-02 13:30:00,37.49,37.51,37.47,37.5,25200.0,33.6309,33.6488,33.613,33.6399,25200.0
2013-10-02 13:35:00,37.51,37.61,37.5,37.59,21300.0,33.6488,33.7385,33.6399,33.7206,21300.0
2013-10-02 13:40:00,37.58,37.61,37.57,37.6,11900.0,33.7116,33.7385,33.7027,33.7296,11900.0
2013-10-02 13:45:00,37.6,37.69,37.59,37.65,30400.0,33.7296,33.8103,33.7206,33.7744,30400.0
2013-10-02 13:50:00,37.66,37.73,37.66,37.73,10800.0,33.7834,33.8462,33.7834,33.8462,10800.0
2013-10-02 13:55:00,37.73,37.78,37.58,37.77,292400.0,33.8462,33.891,33.7116,33.8821,292400.0
2013-10-02 14:00:00,37.77,37.84,37.75,37.8,79500.0,33.8821,33.9449,33.8641,33.909,79500.0
2013-10-02 14:05:00,37.8,37.85,37.8,37.85,7700.0,33.909,33.9538,33.909,33.9538,7700.0
2013-10-02 14:10:00,37.84,37.84,37.83,37.84,5600.0,33.9449,33.9449,33.9359,33.9449,5600.0
2013-10-02 14:15:00,37.84,37.86,37.83,37.85,11500.0,33.9449,33.9628,33.9359,33.9538,11500.0
2013-10-02 14:20:00,37.86,37.89,37.85,37.87,18200.0,33.9628,33.9897,33.9538,33.9718,18200.0
2013-10-02 14:25:00,37.87,37.88,37.86,37.86,17900.0,33.9718,33.9807,33.9628,33.9628,17900.0
2013-10-02 14:30:00,37.85,37.85,37.82,37.85,15900.0,33.9538,33.9538,33.9269,33.9538,15900.0
2013-10-02 14:35:00,37.85,37.88,37.85,37.87,15000.0,33.9538,33.9807,33.9538,33.9718,15000.0
2013-10-02 14:40:00,37.86,37.88,37.85,37.85,17500.0,33.9628,33.9807,33.9538,33.9538,17500.0
2013-10-02 14:45:00,37.85,37.86,37.82,37.83,29600.0,33.9538,33.9628,33.9269,33.9359,29600.0
2013-10-02 14:50:00,37.83,37.86,37.83,37.85,35400.0,33.9359,33.9628,33.9359,33.9538,35400.0
2013-10-02 14:55:00,37.85,37.93,37.84,37.9,115500.0,33.9538,34.0256,33.9449,33.9987,115500.0
2013-10-02 15:00:00,37.9,37.92,37.88,37.9,61600.0,33.9987,34.0166,33.9807,33.9987,61600.0
2013-10-02 15:05:00,37.9,37.93,37.89,37.93,12900.0,33.9987,34.0256,33.9897,34.0256,12900.0
2013-10-02 15:10:00,37.93,38.0,37.93,37.95,26000.0,34.0256,34.0884,34.0256,34.0435,26000.0
2013-10-02 15:15:00,37.94,38.01,37.93,37.99,150900.0,34.0346,34.0974,34.0256,34.0794,150900.0
2013-10-02 15:20:00,37.99,37.99,37.93,37.93,11500.0,34.0794,34.0794,34.0256,34.0256,11500.0
2013-10-02 15:25:00,37.91,37.92,37.88,37.9,13800.0,34.0077,34.0166,33.9807,33.9987,13800.0
2013-10-02 15:30:00,37.9,37.95,37.9,37.95,32400.0,33.9987,34.0435,33.9987,34.0435,32400.0
2013-10-02 15:35:00,37.95,37.99,37.95,37.97,91700.0,34.0435,34.0794,34.0435,34.0615,91700.0
2013-10-02 15:40:00,37.96,37.96,37.9,37.9,18900.0,34.0525,34.0525,33.9987,33.9987,18900.0
2013-10-02 15:45:00,37.9,37.91,37.84,37.84,51500.0,33.9987,34.0077,33.9449,33.9449,51500.0
2013-10-02 15:50:00,37.84,37.85,37.79,37.82,45900.0,33.9449,33.9538,33.9,33.9269,45900.0
2013-10-02 15:55:00,37.82,37.86,37.8,37.83,106900.0,33.9269,33.9628,33.909,33.9359,106900.0
2013-10-03 09:30:00,37.94,37.97,37.76,37.9,34300.0,34.0346,34.0615,33.8731,33.9987,34300.0
2013-10-03 09:35:00,37.92,38.07,37.92,37.92,6500.0,34.0166,34.1512,34.0166,34.0166,6500.0
2013-10-03 09:40:00,37.89,37.97,37.85,37.89,12200.0,33.9897,34.0615,33.9538,33.9897,12200.0
2013-10-03 09:45:00,37.86,37.92,37.86,37.89,10000.0,33.9628,34.0166,33.9628,33.9897,10000.0
2013-10-03 09:50:00,37.89,37.92,37.65,37.88,27400.0,33.9897,34.0166,33.7744,33.9807,27400.0
2013-10-03 09:55:00,37.86,37.91,37.82,37.85,58100.0,33.9628,34.0077,33.9269,33.9538,58100.0
2013-10-03 10:00:00,37.8,37.9,37.77,37.77,147200.0,33.909,33.9987,33.8821,33.8821,147200.0
2013-10-03 10:05:00,37.73,37.73,37.61,37.69,4500.0,33.8462,33.8462,33.7385,33.8103,4500.0
2013-10-03 10:10:00,37.69,37.72,37.65,37.65,19600.0,33.8103,33.8372,33.7744,33.7744,19600.0
2013-10-03 10:15:00,37.65,37.78,37.65,37.69,21200.0,33.7744,33.891,33.7744,33.8103,21200.0
2013-10-03 10:20:00,37.69,37.69,37.58,37.62,18600.0,33.8103,33.8103,33.7116,33.7475,18600.0
2013-10-03 10:25:00,37.62,37.68,37.6,37.68,9200.0,33.7475,33.8013,33.7296,33.8013,9200.0
2013-10-03 10:30:00,37.66,37.68,37.61,37.68,10500.0,33.7834,33.8013,33.7385,33.8013,10500.0
2013-10-03 10:35:00,37.67,37.69,37.61,37.64,6800.0,33.7924,33.8103,33.7385,33.7655,6800.0
2013-10-03 10:40:00,37.63,37.67,37.62,37.66,23000.0,33.7565,33.7924,33.7475,33.7834,23000.0
2013-10-03 10:45:00,37.65,37.71,37.6,37.65,36000.0,33.7744,33.8282,33.7296,33.7744,36000.0
2013-10-03 10:50:00,37.65,37.7,37.64,37.67,11900.0,33.7744,33.8193,33.7655,33.7924,11900.0
2013-10-03 10:55:00,37.68,37.75,37.68,37.69,23700.0,33.8013,33.8641,33.8013,33.8103,23700.0
2013-10-03 11:00:00,37.66,37.74,37.64,37.68,21600.0,33.7834,33.8552,33.7655,33.8013,21600.0
2013-10-03 11:05:00,37.67,37.7,37.65,37.69,3600.0,33.7924,33.8193,33.7744,33.8103,3600.0
2013-10-03 11:10:00,37.71,37.76,37.7,37.76,14300.0,33.8282,33.8731,33.8193,33.8731,14300.0
2013-10-03 11:15:00,37.76,37.81,37.75,37.79,10600.0,33.8731,33.918,33.8641,33.9,10600.0
2013-10-03 11:20:00,37.78,37.86,37.78,37.85,7300.0,33.891,33.9628,33.891,33.9538,7300.0
2013-10-03 11:25:00,37.84,37.85,37.77,37.8,7600.0,33.9449,33.9538,33.8821,33.909,7600.0
2013-10-03 11:30:00,37.78,37.82,37.75,37.76,16700.0,33.891,33.9269,33.8641,33.8731,16700.0
2013-10-03 11:35:00,37.75,37.76,37.68,37.7,14300.0,33.8641,33.8731,33.8013,33.8193,14300.0
2013-10-03 11:40:00,37.7,37.7,37.62,37.65,23900.0,33.8193,33.8193,33.7475,33.7744,23900.0
2013-10-03 11:45:00,37.65,37.66,37.59,37.6,9000.0,33.7744,33.7834,33.7206,33.7296,9000.0
2013-10-03 11:50:00,37.58,37.58,37.55,37.56,3900.0,33.7116,33.7116,33.6847,33.6937,3900.0
2013-10-03 11:55:00,37.56,37.56,37.43,37.44,7500.0,33.6937,33.6937,33.5771,33.586,7500.0
2013-10-03 12:00:00,37.45,37.5,37.45,37.46,40300.0,33.595,33.6399,33.595,33.604,40300.0
2013-10-03 12:05:00,37.46,37.52,37.46,37.51,9500.0,33.604,33.6578,33.604,33.6488,9500.0
2013-10-03 12:10:00,37.51,37.53,37.45,37.46,11700.0,33.6488,33.6668,33.595,33.604,11700.0
2013-10-03 12:15:00,37.46,37.5,37.45,37.46,25600.0,33.604,33.6399,33.595,33.604,25600.0
2013-10-03 12:20:00,37.47,37.47,37.45,37.45,4400.0,33.613,33.613,33.595,33.595,4400.0
2013-10-03 12:25:00,37.46,37.49,37.46,37.49,5800.0,33.604,33.6309,33.604,33.6309,5800.0
2013-10-03 12:30:00,37.49,37.52,37.48,37.51,10000.0,33.6309,33.6578,33.6219,33.6488,10000.0
2013-10-03 12:35:00,37.5,37.6,37.49,37.57,26100.0,33.6399,33.7296,33.6309,33.7027,26100.0
2013-10-03 12:40:00,37.56,37.56,37.44,37.45,12600.0,33.6937,33.6937,33.586,33.595,12600.0
2013-10-03 12:45:00,37.45,37.57,37.45,37.56,15000.0,33.595,33.7027,33.595,33.6937,15000.0
2013-10-03 12:50:00,37.56,37.6,37.55,37.58,4200.0,33.6937,33.7296,33.6847,33.7116,4200.0
2013-10-03 12:55:00,37.58,37.6,37.57,37.6,4400.0,33.7116,33.7296,33.7027,33.7296,4400.0
2013-10-03 13:00:00,37.6,37.61,37.53,37.59,5700.0,33.7296,33.7385,33.6668,33.7206,5700.0
2013-10-03 13:05:00,37.6,37.66,37.6,37.65,12300.0,33.7296,33.7834,33.7296,33.7744,12300.0
2013-10-03 13:10:00,37.64,37.65,37.59,37.65,27200.0,33.7655,33.7744,33.7206,33.7744,27200.0
2013-10-03 13:15:00,37.65,37.7,37.64,37.7,35200.0,33.7744,33.8193,33.7655,33.8193,35200.0
2013-10-03 13:20:00,37.7,37.71,37.64,37.69,14100.0,33.8193,33.8282,33.7655,33.8103,14100.0
2013-10-03 13:25:00,37.69,37.79,37.68,37.78,15900.0,33.8103,33.9,33.8013,33.891,15900.0
2013-10-03 13:30:00,37.79,37.82,37.79,37.8,6700.0,33.9,33.9269,33.9,33.909,6700.0
2013-10-03 13:35:00,37.81,37.83,37.8,37.8,18500.0,33.918,33.9359,33.909,33.909,18500.0
2013-10-03 13:40:00,37.8,37.84,37.8,37.84,20100.0,33.909,33.9449,33.909,33.9449,20100.0
2013-10-03 13:45:00,37.84,37.86,37.8,37.8,18500.0,33.9449,33.9628,33.909,33.909,18500.0
2013-10-03 13:50:00,37.81,37.82,37.8,37.8,21600.0,33.918,33.9269,33.909,33.909,21600.0
2013-10-03 13:55:00,37.81,37.82,37.8,37.82,22000.0,33.918,33.9269,33.909,33.9269,22000.0
2013-10-03 14:00:00,37.82,37.82,37.73,37.74,100300.0,33.9269,33.9269,33.8462,33.8552,100300.0
2013-10-03 14:05:00,37.75,37.75,37.68,37.73,25800.0,33.8641,33.8641,33.8013,33.8462,25800.0
2013-10-03 14:10:00,37.74,37.8,37.73,37.8,25000.0,33.8552,33.909,33.8462,33.909,25000.0
2013-10-03 14:15:00,37.8,37.82,37.75,37.75,28400.0,33.909,33.9269,33.8641,33.8641,28400.0
2013-10-03 14:20:00,37.75,37.82,37.75,37.75,67800.0,33.8641,33.9269,33.8641,33.8641,67800.0
2013-10-03 14:25:00,37.76,37.92,37.76,37.92,20700.0,33.8731,34.0166,33.8731,34.0166,20700.0
2013-10-03 14:30:00,37.91,37.91,37.85,37.85,44500.0,34.0077,34.0077,33.9538,33.9538,44500.0
2013-10-03 14:35:00,37.84,37.88,37.82,37.83,27500.0,33.9449,33.9807,33.9269,33.9359,27500.0
2013-10-03 14:40:00,37.84,37.85,37.81,37.82,24200.0,33.9449,33.9538,33.918,33.9269,24200.0
2013-10-03 14:45:00,37.82,37.87,37.82,37.83,10200.0,33.9269,33.9718,33.9269,33.9359,10200.0
2013-10-03 14:50:00,37.83,37.87,37.83,37.83,31200.0,33.9359,33.9718,33.9359,33.9359,31200.0
2013-10-03 14:55:00,37.83,37.86,37.82,37.84,18000.0,33.9359,33.9628,33.9269,33.9449,18000.0
2013-10-03 15:00:00,37.83,37.88,37.83,37.88,11300.0,33.9359,33.9807,33.9359,33.9807,11300.0
2013-10-03 15:05:00,37.89,37.9,37.85,37.85,6000.0,33.9897,33.9987,33.9538,33.9538,6000.0
2013-10-03 15:10:00,37.85,37.89,37.85,37.88,8400.0,33.9538,33.9897,33.9538,33.9807,8400.0
2013-10-03 15:15:00,37.89,37.9,37.88,37.88,12000.0,33.9897,33.9987,33.9807,33.9807,12000.0
2013-10-03 15:20:00,37.88,37.89,37.86,37.88,18600.0,33.9807,33.9897,33.9628,33.9807,18600.0
2013-10-03 15:25:00,37.88,37.9,37.87,37.9,19900.0,33.9807,33.9987,33.9718,33.9987,19900.0
2013-10-03 15:30:00,37.9,37.95,37.9,37.92,16700.0,33.9987,34.0435,33.9987,34.0166,16700.0
2013-10-03 15:35:00,37.93,37.98,37.92,37.98,25700.0,34.0256,34.0705,34.0166,34.0705,25700.0
2013-10-03 15:40:00,37.97,37.99,37.89,37.89,40500.0,34.0615,34.0794,33.9897,33.9897,40500.0
2013-10-03 15:45:00,37.89,37.91,37.85,37.86,44900.0,33.9897,34.0077,33.9538,33.9628,44900.0
2013-10-03 15:50:00,37.87,37.9,37.81,37.89,48900.0,33.9718,33.9987,33.918,33.9897,48900.0
2013-10-03 15:55:00,37.89,37.91,37.8,37.86,69600.0,33.9897,34.0077,33.909,33.9628,69600.0
2013-10-04 09:30:00,38.5,38.5,38.27,38.44,211800.0,34.5369,34.5369,34.3306,34.4831,211800.0
2013-10-04 09:35:00,38.44,38.59,38.37,38.4,231800.0,34.4831,34.6177,34.4203,34.4472,231800.0
2013-10-04 09:40:00,38.4,38.45,38.27,38.34,66800.0,34.4472,34.4921,34.3306,34.3934,66800.0
2013-10-04 09:45:00,38.32,38.42,38.14,38.37,60500.0,34.3755,34.4652,34.214,34.4203,60500.0
2013-10-04 09:50:00,38.36,38.37,38.12,38.14,82900.0,34.4113,34.4203,34.196,34.214,82900.0
2013-10-04 09:55:00,38.15,38.19,37.91,37.95,47700.0,34.223,34.2588,34.0077,34.0435,47700.0
2013-10-04 10:00:00,37.97,38.11,37.95,38.0,83100.0,34.0615,34.1871,34.0435,34.0884,83100.0
2013-10-04 10:05:00,38.0,38.18,38.0,38.18,29900.0,34.0884,34.2499,34.0884,34.2499,29900.0
2013-10-04 10:10:00,38.2,38.23,38.16,38.23,15300.0,34.2678,34.2947,34.2319,34.2947,15300.0
2013-10-04 10:15:00,38.23,38.23,38.12,38.12,19900.0,34.2947,34.2947,34.196,34.196,19900.0
2013-10-04 10:20:00,38.14,38.21,38.13,38.21,115500.0,34.214,34.2768,34.205,34.2768,115500.0
2013-10-04 10:25:00,38.21,38.25,38.21,38.25,50000.0,34.2768,34.3127,34.2768,34.3127,50000.0
2013-10-04 10:30:00,38.24,38.33,38.24,38.3,22900.0,34.3037,34.3844,34.3037,34.3575,22900.0
2013-10-04 10:35:00,38.29,38.31,38.14,38.14,34400.0,34.3485,34.3665,34.214,34.214,34400.0
2013-10-04 10:40:00,38.15,38.27,38.15,38.27,122600.0,34.223,34.3306,34.223,34.3306,122600.0
2013-10-04 10:45:00,38.27,38.3,38.21,38.3,23100.0,34.3306,34.3575,34.2768,34.3575,23100.0
2013-10-04 10:50:00,38.3,38.3,38.25,38.25,25300.0,34.3575,34.3575,34.3127,34.3127,25300.0
2013-10-04 10:55:00,38.26,38.3,38.23,38.3,16400.0,34.3216,34.3575,34.2947,34.3575,16400.0
2013-10-04 11:00:00,38.3,38.39,38.3,38.35,21200.0,34.3575,34.4383,34.3575,34.4024,21200.0
2013-10-04 11:05:00,38.35,38.39,38.3,38.31,50100.0,34.4024,34.4383,34.3575,34.3665,50100.0
2013-10-04 11:10:00,38.32,38.36,38.31,38.35,24500.0,34.3755,34.4113,34.3665,34.4024,24500.0
2013-10-04 11:15:00,38.35,38.38,38.31,38.38,43300.0,34.4024,34.4293,34.3665,34.4293,43300.0
2013-10-04 11:20:00,38.37,38.38,38.32,38.32,30600.0,34.4203,34.4293,34.3755,34.3755,30600.0
2013-10-04 11:25:00,38.33,38.39,38.32,38.34,15800.0,34.3844,34.4383,34.3755,34.3934,15800.0
2013-10-04 11:30:00,38.34,38.4,38.34,38.36,6300.0,34.3934,34.4472,34.3934,34.4113,6300.0
2013-10-04 11:35:00,38.35,38.37,38.33,38.37,12200.0,34.4024,34.4203,34.3844,34.4203,12200.0
2013-10-04 11:40:00,38.37,38.39,38.36,38.38,4700.0,34.4203,34.4383,34.4113,34.4293,4700.0
2013-10-04 11:45:00,38.39,38.47,38.38,38.47,23600.0,34.4383,34.51,34.4293,34.51,23600.0
2013-10-04 11:50:00,38.47,38.51,38.47,38.5,116700.0,34.51,34.5459,34.51,34.5369,116700.0
2013-10-04 11:55:00,38.5,38.5,38.46,38.49,24900.0,34.5369,34.5369,34.501,34.528,24900.0
2013-10-04 12:00:00,38.48,38.48,38.42,38.42,56000.0,34.519,34.519,34.4652,34.4652,56000.0
2013-10-04 12:05:00,38.43,38.49,38.43,38.48,10900.0,34.4741,34.528,34.4741,34.519,10900.0
2013-10-04 12:10:00,38.49,38.5,38.47,38.5,28900.0,34.528,34.5369,34.51,34.5369,28900.0
2013-10-04 12:15:00,38.5,38.51,38.47,38.47,117900.0,34.5369,34.5459,34.51,34.51,117900.0
2013-10-04 12:20:00,38.48,38.51,38.47,38.48,65700.0,34.519,34.5459,34.51,34.519,65700.0
2013-10-04 12:25:00,38.49,38.52,38.49,38.5,37200.0,34.528,34.5549,34.528,34.5369,37200.0
2013-10-04 12:30:00,38.5,38.5,38.47,38.48,25200.0,34.5369,34.5369,34.51,34.519,25200.0
2013-10-04 12:35:00,38.48,38.54,38.48,38.54,23800.0,34.519,34.5728,34.519,34.5728,23800.0
2013-10-04 12:40:00,38.54,38.57,38.5,38.5,17100.0,34.5728,34.5997,34.5369,34.5369,17100.0
2013-10-04 12:45:00,38.5,38.5,38.47,38.5,57700.0,34.5369,34.5369,34.51,34.5369,57700.0
2013-10-04 12:50:00,38.5,38.53,38.47,38.53,15300.0,34.5369,34.5638,34.51,34.5638,15300.0
2013-10-04 12:55:00,38.53,38.53,38.49,38.49,8100.0,34.5638,34.5638,34.528,34.528,8100.0
2013-10-04 13:00:00,38.51,38.52,38.48,38.48,17900.0,34.5459,34.5549,34.519,34.519,17900.0
2013-10-04 13:05:00,38.5,38.54,38.5,38.51,7300.0,34.5369,34.5728,34.5369,34.5459,7300.0
2013-10-04 13:10:00,38.51,38.52,38.49,38.5,14700.0,34.5459,34.5549,34.528,34.5369,14700.0
2013-10-04 13:15:00,38.49,38.5,38.47,38.5,15600.0,34.528,34.5369,34.51,34.5369,15600.0
2013-10-04 13:20:00,38.5,38.51,38.5,38.5,5700.0,34.5369,34.5459,34.5369,34.5369,5700.0
2013-10-04 13:25:00,38.5,38.51,38.5,38.5,3800.0,34.5369,34.5459,34.5369,34.5369,3800.0
2013-10-04 13:30:00,38.5,38.55,38.5,38.55,24000.0,34.5369,34.5818,34.5369,34.5818,24000.0
2013-10-04 13:35:00,38.55,38.55,38.54,38.55,3600.0,34.5818,34.5818,34.5728,34.5818,3600.0
2013-10-04 13:40:00,38.54,38.56,38.5,38.5,19600.0,34.5728,34.5908,34.5369,34.5369,19600.0
2013-10-04 13:45:00,38.5,38.53,38.48,38.53,16700.0,34.5369,34.5638,34.519,34.5638,16700.0
2013-10-04 13:50:00,38.53,38.55,38.5,38.52,25000.0,34.5638,34.5818,34.5369,34.5549,25000.0
2013-10-04 13:55:00,38.53,38.55,38.53,38.54,5500.0,34.5638,34.5818,34.5638,34.5728,5500.0
2013-10-04 14:00:00,38.55,38.56,38.51,38.56,31900.0,34.5818,34.5908,34.5459,34.5908,31900.0
2013-10-04 14:05:00,38.56,38.6,38.56,38.6,20700.0,34.5908,34.6266,34.5908,34.6266,20700.0
2013-10-04 14:10:00,38.6,38.6,38.55,38.57,33600.0,34.6266,34.6266,34.5818,34.5997,33600.0
2013-10-04 14:15:00,38.58,38.6,38.57,38.6,20800.0,34.6087,34.6266,34.5997,34.6266,20800.0
2013-10-04 14:20:00,38.6,38.6,38.58,38.58,27700.0,34.6266,34.6266,34.6087,34.6087,27700.0
2013-10-04 14:25:00,38.59,38.6,38.55,38.6,11700.0,34.6177,34.6266,34.5818,34.6266,11700.0
2013-10-04 14:30:00,38.59,38.6,38.59,38.59,27900.0,34.6177,34.6266,34.6177,34.6177,27900.0
2013-10-04 14:35:00,38.59,38.6,38.58,38.58,18300.0,34.6177,34.6266,34.6087,34.6087,18300.0
2013-10-04 14:40:00,38.58,38.59,38.58,38.58,8700.0,34.6087,34.6177,34.6087,34.6087,8700.0
2013-10-04 14:45:00,38.59,38.6,38.59,38.6,28600.0,34.6177,34.6266,34.6177,34.6266,28600.0
2013-10-04 14:50:00,38.6,38.7,38.6,38.7,30400.0,34.6266,34.7163,34.6266,34.7163,30400.0
2013-10-04 14:55:00,38.7,38.7,38.63,38.66,55300.0,34.7163,34.7163,34.6535,34.6805,55300.0
2013-10-04 15:00:00,38.66,38.66,38.63,38.66,11000.0,34.6805,34.6805,34.6535,34.6805,11000.0
2013-10-04 15:05:00,38.65,38.69,38.63,38.69,27300.0,34.6715,34.7074,34.6535,34.7074,27300.0
2013-10-04 15:10:00,38.7,38.7,38.69,38.7,18000.0,34.7163,34.7163,34.7074,34.7163,18000.0
2013-10-04 15:15:00,38.69,38.7,38.68,38.69,14500.0,34.7074,34.7163,34.6984,34.7074,14500.0
2013-10-04 15:20:00,38.68,38.69,38.57,38.58,34800.0,34.6984,34.7074,34.5997,34.6087,34800.0
2013-10-04 15:25:00,38.58,38.64,38.57,38.64,24700.0,34.6087,34.6625,34.5997,34.6625,24700.0
2013-10-04 15:30:00,38.63,38.68,38.62,38.65,45000.0,34.6535,34.6984,34.6446,34.6715,45000.0
2013-10-04 15:35:00,38.64,38.66,38.64,38.66,21700.0,34.6625,34.6805,34.6625,34.6805,21700.0
2013-10-04 15:40:00,38.66,38.7,38.65,38.69,38500.0,34.6805,34.7163,34.6715,34.7074,38500.0
2013-10-04 15:45:00,38.68,38.7,38.67,38.7,42200.0,34.6984,34.7163,34.6894,34.7163,42200.0
2013-10-04 15:50:00,38.69,38.7,38.68,38.69,48400.0,34.7074,34.7163,34.6984,34.7074,48400.0
2013-10-04 15:55:00,38.69,38.7,38.67,38.68,119400.0,34.7074,34.7163,34.6894,34.6984,119400.0
2013-10-07 09:30:00,38.3,38.41,37.94,38.08,46900.0,34.3575,34.4562,34.0346,34.1602,46900.0
2013-10-07 09:35:00,38.08,38.24,38.0,38.22,15800.0,34.1602,34.3037,34.0884,34.2858,15800.0
2013-10-07 09:40:00,38.24,38.34,38.15,38.17,58200.0,34.3037,34.3934,34.223,34.2409,58200.0
2013-10-07 09:45:00,38.18,38.2,38.1,38.11,65900.0,34.2499,34.2678,34.1781,34.1871,65900.0
2013-10-07 09:50:00,38.12,38.15,38.05,38.07,56400.0,34.196,34.223,34.1333,34.1512,56400.0
2013-10-07 09:55:00,38.07,38.13,38.01,38.09,78400.0,34.1512,34.205,34.0974,34.1691,78400.0
2013-10-07 10:00:00,38.09,38.21,38.07,38.21,54300.0,34.1691,34.2768,34.1512,34.2768,54300.0
2013-10-07 10:05:00,38.22,38.32,38.16,38.31,19100.0,34.2858,34.3755,34.2319,34.3665,19100.0
2013-10-07 10:10:00,38.31,38.35,38.23,38.35,23600.0,34.3665,34.4024,34.2947,34.4024,23600.0
2013-10-07 10:15:00,38.35,38.37,38.27,38.27,36300.0,34.4024,34.4203,34.3306,34.3306,36300.0
2013-10-07 10:20:00,38.29,38.41,38.27,38.41,65600.0,34.3485,34.4562,34.3306,34.4562,65600.0
2013-10-07 10:25:00,38.41,38.42,38.35,38.4,25500.0,34.4562,34.4652,34.4024,34.4472,25500.0
2013-10-07 10:30:00,38.41,38.52,38.41,38.43,8800.0,34.4562,34.5549,34.4562,34.4741,8800.0
2013-10-07 10:35:00,38.42,38.55,38.38,38.51,63100.0,34.4652,34.5818,34.4293,34.5459,63100.0
2013-10-07 10:40:00,38.49,38.55,38.45,38.47,35800.0,34.528,34.5818,34.4921,34.51,35800.0
2013-10-07 10:45:00,38.48,38.56,38.47,38.53,10600.0,34.519,34.5908,34.51,34.5638,10600.0
2013-10-07 10:50:00,38.51,38.51,38.47,38.5,10000.0,34.5459,34.5459,34.51,34.5369,10000.0
2013-10-07 10:55:00,38.51,38.51,38.43,38.44,58200.0,34.5459,34.5459,34.4741,34.4831,58200.0
2013-10-07 11:00:00,38.44,38.45,38.36,38.43,30700.0,34.4831,34.4921,34.4113,34.4741,30700.0
2013-10-07 11:05:00,38.42,38.42,38.28,38.3,9500.0,34.4652,34.4652,34.3396,34.3575,9500.0
2013-10-07 11:10:00,38.3,38.34,38.27,38.27,12500.0,34.3575,34.3934,34.3306,34.3306,12500.0
2013-10-07 11:15:00,38.27,38.27,38.09,38.09,25400.0,34.3306,34.3306,34.1691,34.1691,25400.0
2013-10-07 11:20:00,38.08,38.1,38.0,38.07,30900.0,34.1602,34.1781,34.0884,34.1512,30900.0
2013-10-07 11:25:00,38.06,38.21,38.06,38.18,51000.0,34.1422,34.2768,34.1422,34.2499,51000.0
2013-10-07 11:30:00,38.18,38.28,38.16,38.28,7600.0,34.2499,34.3396,34.2319,34.3396,7600.0
2013-10-07 11:35:00,38.3,38.31,38.25,38.26,12600.0,34.3575,34.3665,34.3127,34.3216,12600.0
2013-10-07 11:40:00,38.26,38.27,38.25,38.27,12900.0,34.3216,34.3306,34.3127,34.3306,12900.0
2013-10-07 11:45:00,38.26,38.28,38.22,38.25,22500.0,34.3216,34.3396,34.2858,34.3127,22500.0
2013-10-07 11:50:00,38.25,38.26,38.19,38.2,9000.0,34.3127,34.3216,34.2588,34.2678,9000.0
2013-10-07 11:55:00,38.18,38.26,38.18,38.24,7900.0,34.2499,34.3216,34.2499,34.3037,7900.0
2013-10-07 12:00:00,38.24,38.25,38.21,38.21,6100.0,34.3037,34.3127,34.2768,34.2768,6100.0
2013-10-07 12:05:00,38.22,38.26,38.22,38.26,2700.0,34.2858,34.3216,34.2858,34.3216,2700.0
2013-10-07 12:10:00,38.26,38.26,38.24,38.26,58800.0,34.3216,34.3216,34.3037,34.3216,58800.0
2013-10-07 12:15:00,38.26,38.27,38.24,38.25,7800.0,34.3216,34.3306,34.3037,34.3127,7800.0
2013-10-07 12:20:00,38.27,38.27,38.16,38.17,17100.0,34.3306,34.3306,34.2319,34.2409,17100.0
2013-10-07 12:25:00,38.16,38.16,38.14,38.16,3200.0,34.2319,34.2319,34.214,34.2319,3200.0
2013-10-07 12:30:00,38.14,38.18,38.09,38.18,7500.0,34.214,34.2499,34.1691,34.2499,7500.0
2013-10-07 12:35:00,38.17,38.17,38.16,38.17,2000.0,34.2409,34.2409,34.2319,34.2409,2000.0
2013-10-07 12:40:00,38.16,38.16,38.12,38.15,13800.0,34.2319,34.2319,34.196,34.223,13800.0
2013-10-07 12:45:00,38.15,38.17,38.15,38.16,2400.0,34.223,34.2409,34.223,34.2319,2400.0
2013-10-07 12:50:00,38.17,38.18,38.16,38.16,11200.0,34.2409,34.2499,34.2319,34.2319,11200.0
2013-10-07 12:55:00,38.16,38.16,38.08,38.08,5700.0,34.2319,34.2319,34.1602,34.1602,5700.0
2013-10-07 13:00:00,38.08,38.13,38.08,38.11,66400.0,34.1602,34.205,34.1602,34.1871,66400.0
2013-10-07 13:05:00,38.11,38.12,38.08,38.12,10700.0,34.1871,34.196,34.1602,34.196,10700.0
2013-10-07 13:10:00,38.11,38.24,38.11,38.24,13500.0,34.1871,34.3037,34.1871,34.3037,13500.0
2013-10-07 13:15:00,38.24,38.34,38.24,38.33,9100.0,34.3037,34.3934,34.3037,34.3844,9100.0
2013-10-07 13:20:00,38.34,38.38,38.33,38.36,7300.0,34.3934,34.4293,34.3844,34.4113,7300.0
2013-10-07 13:25:00,38.35,38.36,38.33,38.33,3900.0,34.4024,34.4113,34.3844,34.3844,3900.0
2013-10-07 13:30:00,38.31,38.38,38.31,38.33,8500.0,34.3665,34.4293,34.3665,34.3844,8500.0
2013-10-07 13:35:00,38.31,38.31,38.25,38.25,4800.0,34.3665,34.3665,34.3127,34.3127,4800.0
2013-10-07 13:40:00,38.25,38.38,38.25,38.38,3800.0,34.3127,34.4293,34.3127,34.4293,3800.0
2013-10-07 13:45:00,38.38,38.41,38.35,38.35,13000.0,34.4293,34.4562,34.4024,34.4024,13000.0
2013-10-07 13:50:00,38.35,38.36,38.27,38.27,76300.0,34.4024,34.4113,34.3306,34.3306,76300.0
2013-10-07 13:55:00,38.28,38.3,38.27,38.29,12600.0,34.3396,34.3575,34.3306,34.3485,12600.0
2013-10-07 14:00:00,38.3,38.32,38.29,38.29,15900.0,34.3575,34.3755,34.3485,34.3485,15900.0
2013-10-07 14:05:00,38.29,38.29,38.19,38.21,61100.0,34.3485,34.3485,34.2588,34.2768,61100.0
2013-10-07 14:10:00,38.21,38.23,38.18,38.19,20300.0,34.2768,34.2947,34.2499,34.2588,20300.0
2013-10-07 14:15:00,38.19,38.2,38.14,38.15,27100.0,34.2588,34.2678,34.214,34.223,27100.0
2013-10-07 14:20:00,38.15,38.18,38.05,38.06,54200.0,34.223,34.2499,34.1333,34.1422,54200.0
2013-10-07 14:25:00,38.08,38.13,38.07,38.13,6200.0,34.1602,34.205,34.1512,34.205,6200.0
2013-10-07 14:30:00,38.14,38.18,38.11,38.11,7500.0,34.214,34.2499,34.1871,34.1871,7500.0
2013-10-07 14:35:00,38.12,38.19,38.12,38.15,14100.0,34.196,34.2588,34.196,34.223,14100.0
2013-10-07 14:40:00,38.15,38.16,38.1,38.11,7400.0,34.223,34.2319,34.1781,34.1871,7400.0
2013-10-07 14:45:00,38.11,38.12,38.09,38.09,17400.0,34.1871,34.196,34.1691,34.1691,17400.0
2013-10-07 14:50:00,38.08,38.11,38.08,38.09,15800.0,34.1602,34.1871,34.1602,34.1691,15800.0
2013-10-07 14:55:00,38.09,38.11,38.09,38.09,11200.0,34.1691,34.1871,34.1691,34.1691,11200.0
2013-10-07 15:00:00,38.1,38.1,38.06,38.1,8000.0,34.1781,34.1781,34.1422,34.1781,8000.0
2013-10-07 15:05:00,38.09,38.1,38.06,38.09,32700.0,34.1691,34.1781,34.1422,34.1691,32700.0
2013-10-07 15:10:00,38.1,38.13,38.08,38.13,20400.0,34.1781,34.205,34.1602,34.205,20400.0
2013-10-07 15:15:00,38.13,38.13,38.08,38.11,13600.0,34.205,34.205,34.1602,34.1871,13600.0
2013-10-07 15:20:00,38.1,38.1,37.97,37.97,8000.0,34.1781,34.1781,34.0615,34.0615,8000.0
2013-10-07 15:25:00,37.97,38.01,37.95,38.01,17300.0,34.0615,34.0974,34.0435,34.0974,17300.0
2013-10-07 15:30:00,38.02,38.02,37.98,37.98,16200.0,34.1063,34.1063,34.0705,34.0705,16200.0
2013-10-07 15:35:00,37.98,37.98,37.93,37.94,16100.0,34.0705,34.0705,34.0256,34.0346,16100.0
2013-10-07 15:40:00,37.93,37.95,37.87,37.94,39800.0,34.0256,34.0435,33.9718,34.0346,39800.0
2013-10-07 15:45:00,37.94,37.95,37.85,37.86,30400.0,34.0346,34.0435,33.9538,33.9628,30400.0
2013-10-07 15:50:00,37.87,37.9,37.85,37.88,53800.0,33.9718,33.9987,33.9538,33.9807,53800.0
2013-10-07 15:55:00,37.89,37.93,37.88,37.92,146000.0,33.9897,34.0256,33.9807,34.0166,146000.0
2013-10-08 09:30:00,37.71,38.14,37.71,38.01,53500.0,33.8282,34.214,33.8282,34.0974,53500.0
2013-10-08 09:35:00,38.01,38.02,37.89,37.92,72800.0,34.0974,34.1063,33.9897,34.0166,72800.0
2013-10-08 09:40:00,37.93,37.99,37.88,37.95,81700.0,34.0256,34.0794,33.9807,34.0435,81700.0
2013-10-08 09:45:00,37.95,38.03,37.82,37.84,129000.0,34.0435,34.1153,33.9269,33.9449,129000.0
2013-10-08 09:50:00,37.85,37.85,37.71,37.84,51800.0,33.9538,33.9538,33.8282,33.9449,51800.0
2013-10-08 09:55:00,37.87,37.89,37.75,37.77,10700.0,33.9718,33.9897,33.8641,33.8821,10700.0
2013-10-08 10:00:00,37.79,37.9,37.75,37.82,22700.0,33.9,33.9987,33.8641,33.9269,22700.0
2013-10-08 10:05:00,37.83,37.84,37.63,37.65,22700.0,33.9359,33.9449,33.7565,33.7744,22700.0
2013-10-08 10:10:00,37.64,37.76,37.63,37.67,80500.0,33.7655,33.8731,33.7565,33.7924,80500.0
2013-10-08 10:15:00,37.69,37.75,37.66,37.74,20900.0,33.8103,33.8641,33.7834,33.8552,20900.0
2013-10-08 10:20:00,37.73,37.74,37.61,37.61,90200.0,33.8462,33.8552,33.7385,33.7385,90200.0
2013-10-08 10:25:00,37.62,37.75,37.53,37.71,129500.0,33.7475,33.8641,33.6668,33.8282,129500.0
2013-10-08 10:30:00,37.7,37.7,37.61,37.62,9200.0,33.8193,33.8193,33.7385,33.7475,9200.0
2013-10-08 10:35:00,37.62,37.62,37.5,37.5,37000.0,33.7475,33.7475,33.6399,33.6399,37000.0
2013-10-08 10:40:00,37.5,37.65,37.49,37.53,78400.0,33.6399,33.7744,33.6309,33.6668,78400.0
2013-10-08 10:45:00,37.54,37.56,37.32,37.35,24300.0,33.6757,33.6937,33.4784,33.5053,24300.0
2013-10-08 10:50:00,37.33,37.34,37.24,37.26,38000.0,33.4874,33.4963,33.4066,33.4246,38000.0
2013-10-08 10:55:00,37.26,37.26,37.03,37.04,297000.0,33.4246,33.4246,33.2182,33.2272,297000.0
2013-10-08 11:00:00,37.03,37.03,36.75,36.82,122500.0,33.2182,33.2182,32.9671,33.0299,122500.0
2013-10-08 11:05:00,36.83,37.05,36.82,37.02,53200.0,33.0388,33.2362,33.0299,33.2093,53200.0
2013-10-08 11:10:00,37.02,37.02,36.95,36.99,69200.0,33.2093,33.2093,33.1465,33.1824,69200.0
2013-10-08 11:15:00,36.99,37.14,36.94,37.14,42300.0,33.1824,33.3169,33.1375,33.3169,42300.0
2013-10-08 11:20:00,37.11,37.16,37.0,37.02,32400.0,33.29,33.3349,33.1913,33.2093,32400.0
2013-10-08 11:25:00,37.02,37.03,36.98,37.0,19300.0,33.2093,33.2182,33.1734,33.1913,19300.0
2013-10-08 11:30:00,37.0,37.0,36.82,36.82,109400.0,33.1913,33.1913,33.0299,33.0299,109400.0
2013-10-08 11:35:00,36.8,36.89,36.79,36.87,56600.0,33.0119,33.0927,33.003,33.0747,56600.0
2013-10-08 11:40:00,36.87,36.94,36.74,36.75,54500.0,33.0747,33.1375,32.9581,32.9671,54500.0
2013-10-08 11:45:00,36.75,36.79,36.71,36.74,146900.0,32.9671,33.003,32.9312,32.9581,146900.0
2013-10-08 11:50:00,36.76,36.88,36.75,36.87,18600.0,32.976,33.0837,32.9671,33.0747,18600.0
2013-10-08 11:55:00,36.88,36.93,36.88,36.9,22000.0,33.0837,33.1285,33.0837,33.1016,22000.0
2013-10-08 12:00:00,36.9,36.9,36.75,36.79,26900.0,33.1016,33.1016,32.9671,33.003,26900.0
2013-10-08 12:05:00,36.8,36.8,36.74,36.78,31900.0,33.0119,33.0119,32.9581,32.994,31900.0
2013-10-08 12:10:00,36.78,36.8,36.7,36.74,27500.0,32.994,33.0119,32.9222,32.9581,27500.0
2013-10-08 12:15:00,36.73,36.75,36.51,36.54,60000.0,32.9491,32.9671,32.7518,32.7787,60000.0
2013-10-08 12:20:00,36.53,36.54,36.46,36.5,83100.0,32.7697,32.7787,32.7069,32.7428,83100.0
2013-10-08 12:25:00,36.5,36.52,36.42,36.52,66900.0,32.7428,32.7607,32.671,32.7607,66900.0
2013-10-08 12:30:00,36.53,36.53,36.47,36.48,27500.0,32.7697,32.7697,32.7159,32.7249,27500.0
2013-10-08 12:35:00,36.48,36.59,36.48,36.58,35000.0,32.7249,32.8235,32.7249,32.8146,35000.0
2013-10-08 12:40:00,36.58,36.6,36.52,36.6,22500.0,32.8146,32.8325,32.7607,32.8325,22500.0
2013-10-08 12:45:00,36.63,36.79,36.63,36.78,29000.0,32.8594,33.003,32.8594,32.994,29000.0
2013-10-08 12:50:00,36.78,36.79,36.68,36.71,32900.0,32.994,33.003,32.9043,32.9312,32900.0
2013-10-08 12:55:00,36.71,36.74,36.68,36.68,70700.0,32.9312,32.9581,32.9043,32.9043,70700.0
2013-10-08 13:00:00,36.68,36.68,36.62,36.65,44500.0,32.9043,32.9043,32.8504,32.8774,44500.0
2013-10-08 13:05:00,36.65,36.67,36.58,36.58,26100.0,32.8774,32.8953,32.8146,32.8146,26100.0
2013-10-08 13:10:00,36.57,36.61,36.57,36.59,16300.0,32.8056,32.8415,32.8056,32.8235,16300.0
2013-10-08 13:15:00,36.6,36.6,36.5,36.51,29400.0,32.8325,32.8325,32.7428,32.7518,29400.0
2013-10-08 13:20:00,36.51,36.63,36.5,36.62,145900.0,32.7518,32.8594,32.7428,32.8504,145900.0
2013-10-08 13:25:00,36.63,36.66,36.61,36.64,62500.0,32.8594,32.8863,32.8415,32.8684,62500.0
2013-10-08 13:30:00,36.64,36.75,36.6,36.62,55000.0,32.8684,32.9671,32.8325,32.8504,55000.0
2013-10-08 13:35:00,36.62,36.64,36.6,36.6,26300.0,32.8504,32.8684,32.8325,32.8325,26300.0
2013-10-08 13:40:00,36.6,36.62,36.57,36.62,36200.0,32.8325,32.8504,32.8056,32.8504,36200.0
2013-10-08 13:45:00,36.62,36.62,36.6,36.6,33800.0,32.8504,32.8504,32.8325,32.8325,33800.0
2013-10-08 13:50:00,36.6,36.61,36.6,36.61,39200.0,32.8325,32.8415,32.8325,32.8415,39200.0
2013-10-08 13:55:00,36.6,36.61,36.58,36.58,28500.0,32.8325,32.8415,32.8146,32.8146,28500.0
2013-10-08 14:00:00,36.58,36.6,36.52,36.59,68100.0,32.8146,32.8325,32.7607,32.8235,68100.0
2013-10-08 14:05:00,36.59,36.62,36.59,36.61,32200.0,32.8235,32.8504,32.8235,32.8415,32200.0
2013-10-08 14:10:00,36.62,36.63,36.6,36.62,40200.0,32.8504,32.8594,32.8325,32.8504,40200.0
2013-10-08 14:15:00,36.62,36.64,36.57,36.57,53100.0,32.8504,32.8684,32.8056,32.8056,53100.0
2013-10-08 14:20:00,36.58,36.62,36.56,36.6,50500.0,32.8146,32.8504,32.7966,32.8325,50500.0
2013-10-08 14:25:00,36.61,36.64,36.58,36.64,71800.0,32.8415,32.8684,32.8146,32.8684,71800.0
2013-10-08 14:30:00,36.64,36.65,36.58,36.61,28900.0,32.8684,32.8774,32.8146,32.8415,28900.0
2013-10-08 14:35:00,36.6,36.64,36.57,36.64,41700.0,32.8325,32.8684,32.8056,32.8684,41700.0
2013-10-08 14:40:00,36.64,36.67,36.59,36.61,33100.0,32.8684,32.8953,32.8235,32.8415,33100.0
2013-10-08 14:45:00,36.61,36.65,36.58,36.6,216100.0,32.8415,32.8774,32.8146,32.8325,216100.0
2013-10-08 14:50:00,36.59,36.65,36.59,36.65,29900.0,32.8235,32.8774,32.8235,32.8774,29900.0
2013-10-08 14:55:00,36.65,36.67,36.6,36.67,25400.0,32.8774,32.8953,32.8325,32.8953,25400.0
2013-10-08 15:00:00,36.67,36.71,36.65,36.67,28100.0,32.8953,32.9312,32.8774,32.8953,28100.0
2013-10-08 15:05:00,36.67,36.72,36.63,36.7,41600.0,32.8953,32.9402,32.8594,32.9222,41600.0
2013-10-08 15:10:00,36.7,36.72,36.69,36.72,45800.0,32.9222,32.9402,32.9132,32.9402,45800.0
2013-10-08 15:15:00,36.72,36.81,36.71,36.8,56800.0,32.9402,33.0209,32.9312,33.0119,56800.0
2013-10-08 15:20:00,36.8,36.86,36.79,36.83,63500.0,33.0119,33.0657,33.003,33.0388,63500.0
2013-10-08 15:25:00,36.83,36.86,36.83,36.84,77800.0,33.0388,33.0657,33.0388,33.0478,77800.0
2013-10-08 15:30:00,36.85,36.89,36.77,36.77,106300.0,33.0568,33.0927,32.985,32.985,106300.0
2013-10-08 15:35:00,36.77,36.8,36.69,36.75,62900.0,32.985,33.0119,32.9132,32.9671,62900.0
2013-10-08 15:40:00,36.75,36.78,36.71,36.77,54800.0,32.9671,32.994,32.9312,32.985,54800.0
2013-10-08 15:45:00,36.76,36.77,36.76,36.77,62200.0,32.976,32.985,32.976,32.985,62200.0
2013-10-08 15:50:00,36.76,36.8,36.74,36.75,147700.0,32.976,33.0119,32.9581,32.9671,147700.0
2013-10-08 15:55:00,36.74,36.75,36.56,36.6,177300.0,32.9581,32.9671,32.7966,32.8325,177300.0
2013-10-09 09:30:00,36.08,36.92,36.08,36.86,32300.0,32.366,33.1196,32.366,33.0657,32300.0
2013-10-09 09:35:00,36.86,36.94,36.8,36.82,13500.0,33.0657,33.1375,33.0119,33.0299,13500.0
2013-10-09 09:40:00,36.83,36.9,36.72,36.73,30200.0,33.0388,33.1016,32.9402,32.9491,30200.0
2013-10-09 09:45:00,36.72,36.76,36.62,36.65,47100.0,32.9402,32.976,32.8504,32.8774,47100.0
2013-10-09 09:50:00,36.63,36.63,36.45,36.5,20000.0,32.8594,32.8594,32.6979,32.7428,20000.0
2013-10-09 09:55:00,36.5,36.64,36.46,36.64,11000.0,32.7428,32.8684,32.7069,32.8684,11000.0
2013-10-09 10:00:00,36.6,36.63,36.49,36.5,60800.0,32.8325,32.8594,32.7338,32.7428,60800.0
2013-10-09 10:05:00,36.5,36.52,36.41,36.41,18400.0,32.7428,32.7607,32.6621,32.6621,18400.0
2013-10-09 10:10:00,36.42,36.43,36.31,36.35,20300.0,32.671,32.68,32.5724,32.6082,20300.0
2013-10-09 10:15:00,36.35,36.45,36.34,36.41,23400.0,32.6082,32.6979,32.5993,32.6621,23400.0
2013-10-09 10:20:00,36.42,36.58,36.38,36.53,54100.0,32.671,32.8146,32.6352,32.7697,54100.0
2013-10-09 10:25:00,36.55,36.61,36.54,36.54,25900.0,32.7877,32.8415,32.7787,32.7787,25900.0
2013-10-09 10:30:00,36.55,36.61,36.49,36.52,30900.0,32.7877,32.8415,32.7338,32.7607,30900.0
2013-10-09 10:35:00,36.51,36.52,36.4,36.4,28400.0,32.7518,32.7607,32.6531,32.6531,28400.0
2013-10-09 10:40:00,36.41,36.47,36.39,36.46,75900.0,32.6621,32.7159,32.6441,32.7069,75900.0
2013-10-09 10:45:00,36.47,36.56,36.41,36.56,88400.0,32.7159,32.7966,32.6621,32.7966,88400.0
2013-10-09 10:50:00,36.55,36.65,36.54,36.63,125300.0,32.7877,32.8774,32.7787,32.8594,125300.0
2013-10-09 10:55:00,36.63,36.63,36.56,36.58,46200.0,32.8594,32.8594,32.7966,32.8146,46200.0
2013-10-09 11:00:00,36.58,36.61,36.51,36.52,24900.0,32.8146,32.8415,32.7518,32.7607,24900.0
2013-10-09 11:05:00,36.51,36.51,36.39,36.4,28900.0,32.7518,32.7518,32.6441,32.6531,28900.0
2013-10-09 11:10:00,36.4,36.45,36.38,36.4,28700.0,32.6531,32.6979,32.6352,32.6531,28700.0
2013-10-09 11:15:00,36.4,36.41,36.38,36.4,51300.0,32.6531,32.6621,32.6352,32.6531,51300.0
2013-10-09 11:20:00,36.4,36.4,36.32,36.35,41900.0,32.6531,32.6531,32.5813,32.6082,41900.0
2013-10-09 11:25:00,36.33,36.37,36.32,36.34,33400.0,32.5903,32.6262,32.5813,32.5993,33400.0
2013-10-09 11:30:00,36.36,36.41,36.34,36.38,17900.0,32.6172,32.6621,32.5993,32.6352,17900.0
2013-10-09 11:35:00,36.39,36.39,36.21,36.21,15100.0,32.6441,32.6441,32.4827,32.4827,15100.0
2013-10-09 11:40:00,36.21,36.24,36.16,36.18,10400.0,32.4827,32.5096,32.4378,32.4557,10400.0
2013-10-09 11:45:00,36.18,36.28,36.18,36.26,19000.0,32.4557,32.5454,32.4557,32.5275,19000.0
2013-10-09 11:50:00,36.27,36.27,36.14,36.14,20400.0,32.5365,32.5365,32.4199,32.4199,20400.0
2013-10-09 11:55:00,36.14,36.2,36.14,36.18,12600.0,32.4199,32.4737,32.4199,32.4557,12600.0
2013-10-09 12:00:00,36.19,36.29,36.19,36.24,18300.0,32.4647,32.5544,32.4647,32.5096,18300.0
2013-10-09 12:05:00,36.22,36.23,36.17,36.22,12400.0,32.4916,32.5006,32.4468,32.4916,12400.0
2013-10-09 12:10:00,36.22,36.3,36.22,36.3,10400.0,32.4916,32.5634,32.4916,32.5634,10400.0
2013-10-09 12:15:00,36.3,36.36,36.26,36.26,34400.0,32.5634,32.6172,32.5275,32.5275,34400.0
2013-10-09 12:20:00,36.25,36.25,36.19,36.19,15500.0,32.5185,32.5185,32.4647,32.4647,15500.0
2013-10-09 12:25:00,36.19,36.23,36.16,36.16,13400.0,32.4647,32.5006,32.4378,32.4378,13400.0
2013-10-09 12:30:00,36.16,36.3,36.14,36.21,73200.0,32.4378,32.5634,32.4199,32.4827,73200.0
2013-10-09 12:35:00,36.22,36.24,36.19,36.22,61500.0,32.4916,32.5096,32.4647,32.4916,61500.0
2013-10-09 12:40:00,36.22,36.23,36.18,36.18,58500.0,32.4916,32.5006,32.4557,32.4557,58500.0
2013-10-09 12:45:00,36.18,36.18,36.07,36.07,25600.0,32.4557,32.4557,32.3571,32.3571,25600.0
2013-10-09 12:50:00,36.08,36.09,36.05,36.09,17700.0,32.366,32.375,32.3391,32.375,17700.0
2013-10-09 12:55:00,36.08,36.08,36.04,36.04,14600.0,32.366,32.366,32.3302,32.3302,14600.0
2013-10-09 13:00:00,36.03,36.23,36.03,36.23,21300.0,32.3212,32.5006,32.3212,32.5006,21300.0
2013-10-09 13:05:00,36.22,36.25,36.21,36.24,12300.0,32.4916,32.5185,32.4827,32.5096,12300.0
2013-10-09 13:10:00,36.24,36.3,36.22,36.3,31100.0,32.5096,32.5634,32.4916,32.5634,31100.0
2013-10-09 13:15:00,36.32,36.42,36.32,36.42,21500.0,32.5813,32.671,32.5813,32.671,21500.0
2013-10-09 13:20:00,36.43,36.5,36.41,36.48,69100.0,32.68,32.7428,32.6621,32.7249,69100.0
2013-10-09 13:25:00,36.47,36.53,36.47,36.52,40300.0,32.7159,32.7697,32.7159,32.7607,40300.0
2013-10-09 13:30:00,36.53,36.57,36.52,36.53,30300.0,32.7697,32.8056,32.7607,32.7697,30300.0
2013-10-09 13:35:00,36.53,36.53,36.49,36.49,36900.0,32.7697,32.7697,32.7338,32.7338,36900.0
2013-10-09 13:40:00,36.49,36.55,36.48,36.54,66200.0,32.7338,32.7877,32.7249,32.7787,66200.0
2013-10-09 13:45:00,36.55,36.65,36.55,36.58,53300.0,32.7877,32.8774,32.7877,32.8146,53300.0
2013-10-09 13:50:00,36.59,36.62,36.56,36.61,24700.0,32.8235,32.8504,32.7966,32.8415,24700.0
2013-10-09 13:55:00,36.6,36.61,36.55,36.61,13800.0,32.8325,32.8415,32.7877,32.8415,13800.0
2013-10-09 14:00:00,36.62,36.62,36.5,36.56,61300.0,32.8504,32.8504,32.7428,32.7966,61300.0
2013-10-09 14:05:00,36.56,36.56,36.48,36.5,60600.0,32.7966,32.7966,32.7249,32.7428,60600.0
2013-10-09 14:10:00,36.5,36.5,36.37,36.38,39400.0,32.7428,32.7428,32.6262,32.6352,39400.0
2013-10-09 14:15:00,36.39,36.42,36.34,36.39,116600.0,32.6441,32.671,32.5993,32.6441,116600.0
2013-10-09 14:20:00,36.39,36.43,36.35,36.37,100500.0,32.6441,32.68,32.6082,32.6262,100500.0
2013-10-09 14:25:00,36.38,36.48,36.38,36.48,34100.0,32.6352,32.7249,32.6352,32.7249,34100.0
2013-10-09 14:30:00,36.49,36.54,36.46,36.52,32800.0,32.7338,32.7787,32.7069,32.7607,32800.0
2013-10-09 14:35:00,36.52,36.61,36.49,36.59,85700.0,32.7607,32.8415,32.7338,32.8235,85700.0
2013-10-09 14:40:00,36.58,36.6,36.54,36.55,23700.0,32.8146,32.8325,32.7787,32.7877,23700.0
2013-10-09 14:45:00,36.55,36.55,36.51,36.54,94200.0,32.7877,32.7877,32.7518,32.7787,94200.0
2013-10-09 14:50:00,36.53,36.55,36.5,36.52,43200.0,32.7697,32.7877,32.7428,32.7607,43200.0
2013-10-09 14:55:00,36.52,36.68,36.52,36.59,83500.0,32.7607,32.9043,32.7607,32.8235,83500.0
2013-10-09 15:00:00,36.57,36.61,36.57,36.61,35800.0,32.8056,32.8415,32.8056,32.8415,35800.0
2013-10-09 15:05:00,36.61,36.66,36.61,36.63,52000.0,32.8415,32.8863,32.8415,32.8594,52000.0
2013-10-09 15:10:00,36.63,36.7,36.63,36.66,35000.0,32.8594,32.9222,32.8594,32.8863,35000.0
2013-10-09 15:15:00,36.65,36.71,36.65,36.7,36600.0,32.8774,32.9312,32.8774,32.9222,36600.0
2013-10-09 15:20:00,36.7,36.72,36.66,36.67,37700.0,32.9222,32.9402,32.8863,32.8953,37700.0
2013-10-09 15:25:00,36.67,36.7,36.58,36.61,54300.0,32.8953,32.9222,32.8146,32.8415,54300.0
2013-10-09 15:30:00,36.6,36.71,36.6,36.68,71600.0,32.8325,32.9312,32.8325,32.9043,71600.0
2013-10-09 15:35:00,36.68,36.74,36.68,36.72,156000.0,32.9043,32.9581,32.9043,32.9402,156000.0
2013-10-09 15:40:00,36.72,36.76,36.7,36.72,54800.0,32.9402,32.976,32.9222,32.9402,54800.0
2013-10-09 15:45:00,36.72,36.73,36.6,36.61,126300.0,32.9402,32.9491,32.8325,32.8415,126300.0
2013-10-09 15:50:00,36.6,36.62,36.53,36.61,108800.0,32.8325,32.8504,32.7697,32.8415,108800.0
2013-10-09 15:55:00,36.61,36.68,36.61,36.63,112500.0,32.8415,32.9043,32.8415,32.8594,112500.0
2013-10-10 09:30:00,37.1,37.74,37.03,37.65,117400.0,33.281,33.8552,33.2182,33.7744,117400.0
2013-10-10 09:35:00,37.65,37.73,37.46,37.51,73200.0,33.7744,33.8462,33.604,33.6488,73200.0
2013-10-10 09:40:00,37.51,37.66,37.51,37.58,41900.0,33.6488,33.7834,33.6488,33.7116,41900.0
2013-10-10 09:45:00,37.58,37.62,37.53,37.59,30300.0,33.7116,33.7475,33.6668,33.7206,30300.0
2013-10-10 09:50:00,37.6,37.77,37.56,37.56,64900.0,33.7296,33.8821,33.6937,33.6937,64900.0
2013-10-10 09:55:00,37.57,37.7,37.57,37.69,17700.0,33.7027,33.8193,33.7027,33.8103,17700.0
2013-10-10 10:00:00,37.71,37.74,37.58,37.74,23800.0,33.8282,33.8552,33.7116,33.8552,23800.0
2013-10-10 10:05:00,37.74,37.74,37.58,37.62,29900.0,33.8552,33.8552,33.7116,33.7475,29900.0
2013-10-10 10:10:00,37.62,37.68,37.62,37.65,22000.0,33.7475,33.8013,33.7475,33.7744,22000.0
2013-10-10 10:15:00,37.67,37.7,37.6,37.6,29900.0,33.7924,33.8193,33.7296,33.7296,29900.0
2013-10-10 10:20:00,37.61,37.66,37.61,37.66,34600.0,33.7385,33.7834,33.7385,33.7834,34600.0
2013-10-10 10:25:00,37.66,37.73,37.65,37.73,24300.0,33.7834,33.8462,33.7744,33.8462,24300.0
2013-10-10 10:30:00,37.73,37.74,37.65,37.67,16900.0,33.8462,33.8552,33.7744,33.7924,16900.0
2013-10-10 10:35:00,37.68,37.69,37.66,37.67,5800.0,33.8013,33.8103,33.7834,33.7924,5800.0
2013-10-10 10:40:00,37.68,37.69,37.6,37.6,16900.0,33.8013,33.8103,33.7296,33.7296,16900.0
2013-10-10 10:45:00,37.59,37.6,37.53,37.54,33300.0,33.7206,33.7296,33.6668,33.6757,33300.0
2013-10-10 10:50:00,37.52,37.6,37.51,37.54,124200.0,33.6578,33.7296,33.6488,33.6757,124200.0
2013-10-10 10:55:00,37.53,37.54,37.44,37.46,40700.0,33.6668,33.6757,33.586,33.604,40700.0
2013-10-10 11:00:00,37.47,37.48,37.42,37.46,23600.0,33.613,33.6219,33.5681,33.604,23600.0
2013-10-10 11:05:00,37.47,37.47,37.4,37.42,10900.0,33.613,33.613,33.5502,33.5681,10900.0
2013-10-10 11:10:00,37.42,37.47,37.39,37.39,59200.0,33.5681,33.613,33.5412,33.5412,59200.0
2013-10-10 11:15:00,37.4,37.43,37.36,37.4,36400.0,33.5502,33.5771,33.5143,33.5502,36400.0
2013-10-10 11:20:00,37.41,37.43,37.35,37.35,23100.0,33.5591,33.5771,33.5053,33.5053,23100.0
2013-10-10 11:25:00,37.34,37.49,37.32,37.42,56900.0,33.4963,33.6309,33.4784,33.5681,56900.0
2013-10-10 11:30:00,37.42,37.46,37.35,37.43,17600.0,33.5681,33.604,33.5053,33.5771,17600.0
2013-10-10 11:35:00,37.44,37.46,37.41,37.43,11900.0,33.586,33.604,33.5591,33.5771,11900.0
2013-10-10 11:40:00,37.43,37.45,37.36,37.38,29400.0,33.5771,33.595,33.5143,33.5322,29400.0
2013-10-10 11:45:00,37.39,37.45,37.36,37.38,24000.0,33.5412,33.595,33.5143,33.5322,24000.0
2013-10-10 11:50:00,37.37,37.4,37.36,37.39,8700.0,33.5232,33.5502,33.5143,33.5412,8700.0
2013-10-10 11:55:00,37.4,37.43,37.37,37.38,14500.0,33.5502,33.5771,33.5232,33.5322,14500.0
2013-10-10 12:00:00,37.39,37.4,37.35,37.35,7900.0,33.5412,33.5502,33.5053,33.5053,7900.0
2013-10-10 12:05:00,37.35,37.36,37.31,37.34,46900.0,33.5053,33.5143,33.4694,33.4963,46900.0
2013-10-10 12:10:00,37.34,37.49,37.34,37.48,38700.0,33.4963,33.6309,33.4963,33.6219,38700.0
2013-10-10 12:15:00,37.5,37.52,37.5,37.51,8500.0,33.6399,33.6578,33.6399,33.6488,8500.0
2013-10-10 12:20:00,37.52,37.52,37.46,37.5,9700.0,33.6578,33.6578,33.604,33.6399,9700.0
2013-10-10 12:25:00,37.5,37.51,37.47,37.5,11600.0,33.6399,33.6488,33.613,33.6399,11600.0
2013-10-10 12:30:00,37.5,37.6,37.5,37.59,9500.0,33.6399,33.7296,33.6399,33.7206,9500.0
2013-10-10 12:35:00,37.6,37.6,37.53,37.54,8200.0,33.7296,33.7296,33.6668,33.6757,8200.0
2013-10-10 12:40:00,37.55,37.55,37.46,37.49,11100.0,33.6847,33.6847,33.604,33.6309,11100.0
2013-10-10 12:45:00,37.49,37.49,37.44,37.45,14100.0,33.6309,33.6309,33.586,33.595,14100.0
2013-10-10 12:50:00,37.45,37.45,37.4,37.4,22800.0,33.595,33.595,33.5502,33.5502,22800.0
2013-10-10 12:55:00,37.41,37.41,37.39,37.4,14900.0,33.5591,33.5591,33.5412,33.5502,14900.0
2013-10-10 13:00:00,37.4,37.41,37.37,37.37,14300.0,33.5502,33.5591,33.5232,33.5232,14300.0
2013-10-10 13:05:00,37.38,37.39,37.35,37.35,5900.0,33.5322,33.5412,33.5053,33.5053,5900.0
2013-10-10 13:10:00,37.35,37.35,37.24,37.25,28200.0,33.5053,33.5053,33.4066,33.4156,28200.0
2013-10-10 13:15:00,37.25,37.25,37.19,37.24,19500.0,33.4156,33.4156,33.3618,33.4066,19500.0
2013-10-10 13:20:00,37.24,37.3,37.23,37.29,29300.0,33.4066,33.4605,33.3977,33.4515,29300.0
2013-10-10 13:25:00,37.3,37.3,37.23,37.28,18000.0,33.4605,33.4605,33.3977,33.4425,18000.0
2013-10-10 13:30:00,37.27,37.31,37.26,37.27,17100.0,33.4335,33.4694,33.4246,33.4335,17100.0
2013-10-10 13:35:00,37.26,37.29,37.24,37.24,36200.0,33.4246,33.4515,33.4066,33.4066,36200.0
2013-10-10 13:40:00,37.23,37.26,37.2,37.22,18400.0,33.3977,33.4246,33.3707,33.3887,18400.0
2013-10-10 13:45:00,37.21,37.23,37.2,37.2,22900.0,33.3797,33.3977,33.3707,33.3707,22900.0
2013-10-10 13:50:00,37.2,37.22,37.17,37.17,53200.0,33.3707,33.3887,33.3438,33.3438,53200.0
2013-10-10 13:55:00,37.18,37.2,37.14,37.16,99600.0,33.3528,33.3707,33.3169,33.3349,99600.0
2013-10-10 14:00:00,37.16,37.19,37.14,37.19,83200.0,33.3349,33.3618,33.3169,33.3618,83200.0
2013-10-10 14:05:00,37.2,37.24,37.15,37.22,162400.0,33.3707,33.4066,33.3259,33.3887,162400.0
2013-10-10 14:10:00,37.22,37.27,37.2,37.27,26800.0,33.3887,33.4335,33.3707,33.4335,26800.0
2013-10-10 14:15:00,37.27,37.29,37.23,37.25,55200.0,33.4335,33.4515,33.3977,33.4156,55200.0
2013-10-10 14:20:00,37.26,37.28,37.23,37.27,35000.0,33.4246,33.4425,33.3977,33.4335,35000.0
2013-10-10 14:25:00,37.27,37.27,37.2,37.21,31600.0,33.4335,33.4335,33.3707,33.3797,31600.0
2013-10-10 14:30:00,37.21,37.35,37.21,37.32,60200.0,33.3797,33.5053,33.3797,33.4784,60200.0
2013-10-10 14:35:00,37.31,37.39,37.26,37.36,48300.0,33.4694,33.5412,33.4246,33.5143,48300.0
2013-10-10 14:40:00,37.36,37.37,37.3,37.3,15200.0,33.5143,33.5232,33.4605,33.4605,15200.0
2013-10-10 14:45:00,37.3,37.3,37.28,37.28,17900.0,33.4605,33.4605,33.4425,33.4425,17900.0
2013-10-10 14:50:00,37.28,37.28,37.23,37.23,18600.0,33.4425,33.4425,33.3977,33.3977,18600.0
2013-10-10 14:55:00,37.23,37.24,37.21,37.24,22500.0,33.3977,33.4066,33.3797,33.4066,22500.0
2013-10-10 15:00:00,37.24,37.35,37.22,37.34,26600.0,33.4066,33.5053,33.3887,33.4963,26600.0
2013-10-10 15:05:00,37.35,37.48,37.34,37.47,34300.0,33.5053,33.6219,33.4963,33.613,34300.0
2013-10-10 15:10:00,37.47,37.52,37.45,37.52,39800.0,33.613,33.6578,33.595,33.6578,39800.0
2013-10-10 15:15:00,37.51,37.52,37.38,37.4,55300.0,33.6488,33.6578,33.5322,33.5502,55300.0
2013-10-10 15:20:00,37.39,37.47,37.36,37.41,61800.0,33.5412,33.613,33.5143,33.5591,61800.0
2013-10-10 15:25:00,37.4,37.41,37.3,37.3,49700.0,33.5502,33.5591,33.4605,33.4605,49700.0
2013-10-10 15:30:00,37.3,37.33,37.28,37.28,35600.0,33.4605,33.4874,33.4425,33.4425,35600.0
2013-10-10 15:35:00,37.28,37.33,37.22,37.33,74400.0,33.4425,33.4874,33.3887,33.4874,74400.0
2013-10-10 15:40:00,37.33,37.4,37.3,37.3,55900.0,33.4874,33.5502,33.4605,33.4605,55900.0
2013-10-10 15:45:00,37.3,37.34,37.29,37.3,51100.0,33.4605,33.4963,33.4515,33.4605,51100.0
2013-10-10 15:50:00,37.3,37.32,37.29,37.32,67400.0,33.4605,33.4784,33.4515,33.4784,67400.0
2013-10-10 15:55:00,37.32,37.37,37.27,37.36,149000.0,33.4784,33.5232,33.4335,33.5143,149000.0
2013-10-11 09:30:00,37.59,37.82,37.48,37.75,76900.0,33.7206,33.9269,33.6219,33.8641,76900.0
2013-10-11 09:35:00,37.77,37.86,37.47,37.47,27900.0,33.8821,33.9628,33.613,33.613,27900.0
2013-10-11 09:40:00,37.46,37.66,37.36,37.63,43400.0,33.604,33.7834,33.5143,33.7565,43400.0
2013-10-11 09:45:00,37.64,37.92,37.63,37.89,30100.0,33.7655,34.0166,33.7565,33.9897,30100.0
2013-10-11 09:50:00,37.9,37.93,37.75,37.79,24300.0,33.9987,34.0256,33.8641,33.9,24300.0
2013-10-11 09:55:00,37.79,37.83,37.79,37.83,19300.0,33.9,33.9359,33.9,33.9359,19300.0
2013-10-11 10:00:00,37.83,37.94,37.8,37.94,22700.0,33.9359,34.0346,33.909,34.0346,22700.0
2013-10-11 10:05:00,37.94,38.06,37.94,38.05,54400.0,34.0346,34.1422,34.0346,34.1333,54400.0
2013-10-11 10:10:00,38.05,38.05,37.91,37.93,31700.0,34.1333,34.1333,34.0077,34.0256,31700.0
2013-10-11 10:15:00,37.93,38.04,37.9,38.04,68200.0,34.0256,34.1243,33.9987,34.1243,68200.0
2013-10-11 10:20:00,38.02,38.06,37.98,38.06,89400.0,34.1063,34.1422,34.0705,34.1422,89400.0
2013-10-11 10:25:00,38.06,38.11,38.02,38.04,57300.0,34.1422,34.1871,34.1063,34.1243,57300.0
2013-10-11 10:30:00,38.04,38.04,37.92,37.95,41700.0,34.1243,34.1243,34.0166,34.0435,41700.0
2013-10-11 10:35:00,37.95,37.95,37.89,37.91,5300.0,34.0435,34.0435,33.9897,34.0077,5300.0
2013-10-11 10:40:00,37.91,37.93,37.79,37.8,56700.0,34.0077,34.0256,33.9,33.909,56700.0
2013-10-11 10:45:00,37.8,37.82,37.74,37.78,12400.0,33.909,33.9269,33.8552,33.891,12400.0
2013-10-11 10:50:00,37.78,37.8,37.76,37.78,18700.0,33.891,33.909,33.8731,33.891,18700.0
2013-10-11 10:55:00,37.78,37.83,37.77,37.78,29400.0,33.891,33.9359,33.8821,33.891,29400.0
2013-10-11 11:00:00,37.79,37.8,37.76,37.79,6700.0,33.9,33.909,33.8731,33.9,6700.0
2013-10-11 11:05:00,37.79,37.88,37.79,37.84,21700.0,33.9,33.9807,33.9,33.9449,21700.0
2013-10-11 11:10:00,37.84,38.0,37.84,38.0,19200.0,33.9449,34.0884,33.9449,34.0884,19200.0
2013-10-11 11:15:00,38.0,38.0,37.94,37.95,23700.0,34.0884,34.0884,34.0346,34.0435,23700.0
2013-10-11 11:20:00,37.95,38.0,37.94,38.0,48800.0,34.0435,34.0884,34.0346,34.0884,48800.0
2013-10-11 11:25:00,38.0,38.0,37.97,38.0,29100.0,34.0884,34.0884,34.0615,34.0884,29100.0
2013-10-11 11:30:00,38.0,38.0,37.99,38.0,23100.0,34.0884,34.0884,34.0794,34.0884,23100.0
2013-10-11 11:35:00,38.0,38.05,38.0,38.02,44000.0,34.0884,34.1333,34.0884,34.1063,44000.0
2013-10-11 11:40:00,38.02,38.03,38.0,38.03,14200.0,34.1063,34.1153,34.0884,34.1153,14200.0
2013-10-11 11:45:00,38.03,38.05,38.03,38.05,13300.0,34.1153,34.1333,34.1153,34.1333,13300.0
2013-10-11 11:50:00,38.05,38.08,38.04,38.08,34800.0,34.1333,34.1602,34.1243,34.1602,34800.0
2013-10-11 11:55:00,38.08,38.08,38.08,38.08,13800.0,34.1602,34.1602,34.1602,34.1602,13800.0
2013-10-11 12:00:00,38.07,38.08,37.99,37.99,187300.0,34.1512,34.1602,34.0794,34.0794,187300.0
2013-10-11 12:05:00,38.01,38.16,38.0,38.15,48900.0,34.0974,34.2319,34.0884,34.223,48900.0
2013-10-11 12:10:00,38.15,38.18,38.14,38.18,8700.0,34.223,34.2499,34.214,34.2499,8700.0
2013-10-11 12:15:00,38.18,38.25,38.0,38.25,137800.0,34.2499,34.3127,34.0884,34.3127,137800.0
2013-10-11 12:20:00,38.25,38.27,38.25,38.26,19700.0,34.3127,34.3306,34.3127,34.3216,19700.0
2013-10-11 12:25:00,38.27,38.27,38.25,38.27,23500.0,34.3306,34.3306,34.3127,34.3306,23500.0
2013-10-11 12:30:00,38.27,38.27,38.25,38.26,10300.0,34.3306,34.3306,34.3127,34.3216,10300.0
2013-10-11 12:35:00,38.27,38.3,38.26,38.27,29700.0,34.3306,34.3575,34.3216,34.3306,29700.0
2013-10-11 12:40:00,38.28,38.3,38.26,38.27,20100.0,34.3396,34.3575,34.3216,34.3306,20100.0
2013-10-11 12:45:00,38.28,38.31,38.28,38.3,40900.0,34.3396,34.3665,34.3396,34.3575,40900.0
2013-10-11 12:50:00,38.3,38.35,38.29,38.35,22100.0,34.3575,34.4024,34.3485,34.4024,22100.0
2013-10-11 12:55:00,38.36,38.36,38.32,38.33,37100.0,34.4113,34.4113,34.3755,34.3844,37100.0
2013-10-11 13:00:00,38.33,38.36,38.27,38.36,34000.0,34.3844,34.4113,34.3306,34.4113,34000.0
2013-10-11 13:05:00,38.36,38.44,38.35,38.43,22500.0,34.4113,34.4831,34.4024,34.4741,22500.0
2013-10-11 13:10:00,38.44,38.44,38.34,38.34,28200.0,34.4831,34.4831,34.3934,34.3934,28200.0
2013-10-11 13:15:00,38.35,38.36,38.26,38.31,46100.0,34.4024,34.4113,34.3216,34.3665,46100.0
2013-10-11 13:20:00,38.32,38.35,38.3,38.32,20900.0,34.3755,34.4024,34.3575,34.3755,20900.0
2013-10-11 13:25:00,38.33,38.35,38.32,38.35,11100.0,34.3844,34.4024,34.3755,34.4024,11100.0
2013-10-11 13:30:00,38.34,38.37,38.34,38.37,41300.0,34.3934,34.4203,34.3934,34.4203,41300.0
2013-10-11 13:35:00,38.37,38.37,38.34,38.34,19700.0,34.4203,34.4203,34.3934,34.3934,19700.0
2013-10-11 13:40:00,38.34,38.35,38.34,38.34,5600.0,34.3934,34.4024,34.3934,34.3934,5600.0
2013-10-11 13:45:00,38.34,38.36,38.34,38.34,20200.0,34.3934,34.4113,34.3934,34.3934,20200.0
2013-10-11 13:50:00,38.34,38.36,38.33,38.36,9500.0,34.3934,34.4113,34.3844,34.4113,9500.0
2013-10-11 13:55:00,38.36,38.38,38.35,38.38,21900.0,34.4113,34.4293,34.4024,34.4293,21900.0
2013-10-11 14:00:00,38.37,38.4,38.36,38.4,9900.0,34.4203,34.4472,34.4113,34.4472,9900.0
2013-10-11 14:05:00,38.4,38.4,38.38,38.38,31800.0,34.4472,34.4472,34.4293,34.4293,31800.0
2013-10-11 14:10:00,38.39,38.42,38.38,38.41,53600.0,34.4383,34.4652,34.4293,34.4562,53600.0
2013-10-11 14:15:00,38.41,38.45,38.4,38.44,17200.0,34.4562,34.4921,34.4472,34.4831,17200.0
2013-10-11 14:20:00,38.45,38.45,38.43,38.44,14300.0,34.4921,34.4921,34.4741,34.4831,14300.0
2013-10-11 14:25:00,38.44,38.44,38.41,38.41,20800.0,34.4831,34.4831,34.4562,34.4562,20800.0
2013-10-11 14:30:00,38.4,38.41,38.39,38.4,13300.0,34.4472,34.4562,34.4383,34.4472,13300.0
2013-10-11 14:35:00,38.41,38.41,38.37,38.38,13100.0,34.4562,34.4562,34.4203,34.4293,13100.0
2013-10-11 14:40:00,38.38,38.38,38.35,38.36,14600.0,34.4293,34.4293,34.4024,34.4113,14600.0
2013-10-11 14:45:00,38.37,38.37,38.34,38.35,24700.0,34.4203,34.4203,34.3934,34.4024,24700.0
2013-10-11 14:50:00,38.34,38.35,38.33,38.34,14200.0,34.3934,34.4024,34.3844,34.3934,14200.0
2013-10-11 14:55:00,38.34,38.36,38.3,38.31,123700.0,34.3934,34.4113,34.3575,34.3665,123700.0
2013-10-11 15:00:00,38.3,38.3,38.27,38.28,31600.0,34.3575,34.3575,34.3306,34.3396,31600.0
2013-10-11 15:05:00,38.28,38.28,38.17,38.18,53300.0,34.3396,34.3396,34.2409,34.2499,53300.0
2013-10-11 15:10:00,38.18,38.2,38.16,38.17,30600.0,34.2499,34.2678,34.2319,34.2409,30600.0
2013-10-11 15:15:00,38.16,38.19,38.15,38.16,14700.0,34.2319,34.2588,34.223,34.2319,14700.0
2013-10-11 15:20:00,38.16,38.18,38.13,38.18,37700.0,34.2319,34.2499,34.205,34.2499,37700.0
2013-10-11 15:25:00,38.18,38.2,38.16,38.18,45200.0,34.2499,34.2678,34.2319,34.2499,45200.0
2013-10-11 15:30:00,38.19,38.23,38.19,38.23,67900.0,34.2588,34.2947,34.2588,34.2947,67900.0
2013-10-11 15:35:00,38.23,38.25,38.22,38.23,33000.0,34.2947,34.3127,34.2858,34.2947,33000.0
2013-10-11 15:40:00,38.23,38.23,38.15,38.16,36300.0,34.2947,34.2947,34.223,34.2319,36300.0
2013-10-11 15:45:00,38.16,38.17,38.14,38.15,36700.0,34.2319,34.2409,34.214,34.223,36700.0
2013-10-11 15:50:00,38.15,38.21,38.14,38.21,64800.0,34.223,34.2768,34.214,34.2768,64800.0
2013-10-11 15:55:00,38.2,38.24,38.18,38.18,132800.0,34.2678,34.3037,34.2499,34.2499,132800.0
2013-10-14 09:30:00,38.09,38.28,37.92,38.03,38500.0,34.1691,34.3396,34.0166,34.1153,38500.0
2013-10-14 09:35:00,38.01,38.03,37.95,37.96,5300.0,34.0974,34.1153,34.0435,34.0525,5300.0
2013-10-14 09:40:00,37.96,37.98,37.88,37.88,13400.0,34.0525,34.0705,33.9807,33.9807,13400.0
2013-10-14 09:45:00,37.91,37.91,37.66,37.7,25400.0,34.0077,34.0077,33.7834,33.8193,25400.0
2013-10-14 09:50:00,37.73,37.9,37.73,37.9,20900.0,33.8462,33.9987,33.8462,33.9987,20900.0
2013-10-14 09:55:00,37.89,38.06,37.89,38.05,20000.0,33.9897,34.1422,33.9897,34.1333,20000.0
2013-10-14 10:00:00,38.05,38.05,37.97,37.97,9200.0,34.1333,34.1333,34.0615,34.0615,9200.0
2013-10-14 10:05:00,37.98,37.99,37.86,37.88,22700.0,34.0705,34.0794,33.9628,33.9807,22700.0
2013-10-14 10:10:00,37.88,37.89,37.83,37.88,4500.0,33.9807,33.9897,33.9359,33.9807,4500.0
2013-10-14 10:15:00,37.87,38.01,37.87,38.0,18300.0,33.9718,34.0974,33.9718,34.0884,18300.0
2013-10-14 10:20:00,37.99,38.07,37.99,38.05,9400.0,34.0794,34.1512,34.0794,34.1333,9400.0
2013-10-14 10:25:00,38.03,38.11,38.03,38.06,26100.0,34.1153,34.1871,34.1153,34.1422,26100.0
2013-10-14 10:30:00,38.04,38.12,38.02,38.11,22000.0,34.1243,34.196,34.1063,34.1871,22000.0
2013-10-14 10:35:00,38.1,38.1,38.08,38.08,1300.0,34.1781,34.1781,34.1602,34.1602,1300.0
2013-10-14 10:40:00,38.06,38.07,38.0,38.04,33700.0,34.1422,34.1512,34.0884,34.1243,33700.0
2013-10-14 10:45:00,38.04,38.1,38.02,38.1,15000.0,34.1243,34.1781,34.1063,34.1781,15000.0
2013-10-14 10:50:00,38.1,38.11,37.97,37.97,3600.0,34.1781,34.1871,34.0615,34.0615,3600.0
2013-10-14 10:55:00,37.96,38.01,37.95,37.99,4900.0,34.0525,34.0974,34.0435,34.0794,4900.0
2013-10-14 11:00:00,37.99,38.04,37.98,38.01,7900.0,34.0794,34.1243,34.0705,34.0974,7900.0
2013-10-14 11:05:00,38.02,38.02,37.97,37.97,15900.0,34.1063,34.1063,34.0615,34.0615,15900.0
2013-10-14 11:10:00,37.99,38.05,37.99,38.01,5800.0,34.0794,34.1333,34.0794,34.0974,5800.0
2013-10-14 11:15:00,38.02,38.02,37.98,37.99,4000.0,34.1063,34.1063,34.0705,34.0794,4000.0
2013-10-14 11:20:00,37.99,38.0,37.98,38.0,3800.0,34.0794,34.0884,34.0705,34.0884,3800.0
2013-10-14 11:25:00,37.99,38.01,37.97,38.01,5500.0,34.0794,34.0974,34.0615,34.0974,5500.0
2013-10-14 11:30:00,38.01,38.02,37.97,37.98,8600.0,34.0974,34.1063,34.0615,34.0705,8600.0
2013-10-14 11:35:00,37.99,38.03,37.99,38.0,11500.0,34.0794,34.1153,34.0794,34.0884,11500.0
2013-10-14 11:40:00,38.0,38.02,37.96,37.98,7800.0,34.0884,34.1063,34.0525,34.0705,7800.0
2013-10-14 11:45:00,37.99,38.01,37.99,38.01,7000.0,34.0794,34.0974,34.0794,34.0974,7000.0
2013-10-14 11:50:00,38.01,38.09,38.01,38.09,22300.0,34.0974,34.1691,34.0974,34.1691,22300.0
2013-10-14 11:55:00,38.09,38.14,38.06,38.13,21200.0,34.1691,34.214,34.1422,34.205,21200.0
2013-10-14 12:00:00,38.14,38.21,38.13,38.21,10300.0,34.214,34.2768,34.205,34.2768,10300.0
2013-10-14 12:05:00,38.25,38.25,38.16,38.19,6000.0,34.3127,34.3127,34.2319,34.2588,6000.0
2013-10-14 12:10:00,38.2,38.22,38.18,38.19,11800.0,34.2678,34.2858,34.2499,34.2588,11800.0
2013-10-14 12:15:00,38.19,38.19,38.18,38.19,4400.0,34.2588,34.2588,34.2499,34.2588,4400.0
2013-10-14 12:20:00,38.2,38.22,38.18,38.18,12100.0,34.2678,34.2858,34.2499,34.2499,12100.0
2013-10-14 12:25:00,38.19,38.21,38.19,38.19,8500.0,34.2588,34.2768,34.2588,34.2588,8500.0
2013-10-14 12:30:00,38.18,38.22,38.18,38.2,13300.0,34.2499,34.2858,34.2499,34.2678,13300.0
2013-10-14 12:35:00,38.2,38.29,38.2,38.29,3000.0,34.2678,34.3485,34.2678,34.3485,3000.0
2013-10-14 12:40:00,38.29,38.29,38.23,38.23,5500.0,34.3485,34.3485,34.2947,34.2947,5500.0
2013-10-14 12:45:00,38.24,38.32,38.24,38.32,55200.0,34.3037,34.3755,34.3037,34.3755,55200.0
2013-10-14 12:50:00,38.33,38.39,38.33,38.34,36200.0,34.3844,34.4383,34.3844,34.3934,36200.0
2013-10-14 12:55:00,38.35,38.35,38.32,38.32,1400.0,34.4024,34.4024,34.3755,34.3755,1400.0
2013-10-14 13:00:00,38.33,38.33,38.31,38.31,4600.0,34.3844,34.3844,34.3665,34.3665,4600.0
2013-10-14 13:05:00,38.3,38.32,38.3,38.3,9100.0,34.3575,34.3755,34.3575,34.3575,9100.0
2013-10-14 13:10:00,38.3,38.31,38.27,38.28,18600.0,34.3575,34.3665,34.3306,34.3396,18600.0
2013-10-14 13:15:00,38.27,38.31,38.27,38.3,2500.0,34.3306,34.3665,34.3306,34.3575,2500.0
2013-10-14 13:20:00,38.3,38.35,38.3,38.35,5600.0,34.3575,34.4024,34.3575,34.4024,5600.0
2013-10-14 13:25:00,38.34,38.36,38.34,38.35,13500.0,34.3934,34.4113,34.3934,34.4024,13500.0
2013-10-14 13:30:00,38.35,38.36,38.32,38.33,4600.0,34.4024,34.4113,34.3755,34.3844,4600.0
2013-10-14 13:35:00,38.33,38.35,38.31,38.32,8800.0,34.3844,34.4024,34.3665,34.3755,8800.0
2013-10-14 13:40:00,38.33,38.36,38.33,38.35,8000.0,34.3844,34.4113,34.3844,34.4024,8000.0
2013-10-14 13:45:00,38.35,38.36,38.34,38.34,11500.0,34.4024,34.4113,34.3934,34.3934,11500.0
2013-10-14 13:50:00,38.33,38.36,38.3,38.3,20800.0,34.3844,34.4113,34.3575,34.3575,20800.0
2013-10-14 13:55:00,38.3,38.31,38.27,38.31,12000.0,34.3575,34.3665,34.3306,34.3665,12000.0
2013-10-14 14:00:00,38.29,38.39,38.29,38.39,9600.0,34.3485,34.4383,34.3485,34.4383,9600.0
2013-10-14 14:05:00,38.39,38.39,38.37,38.37,6400.0,34.4383,34.4383,34.4203,34.4203,6400.0
2013-10-14 14:10:00,38.35,38.35,38.31,38.31,11700.0,34.4024,34.4024,34.3665,34.3665,11700.0
2013-10-14 14:15:00,38.32,38.35,38.31,38.33,20100.0,34.3755,34.4024,34.3665,34.3844,20100.0
2013-10-14 14:20:00,38.33,38.34,38.29,38.3,19600.0,34.3844,34.3934,34.3485,34.3575,19600.0
2013-10-14 14:25:00,38.3,38.34,38.29,38.34,13200.0,34.3575,34.3934,34.3485,34.3934,13200.0
2013-10-14 14:30:00,38.34,38.45,38.34,38.45,9300.0,34.3934,34.4921,34.3934,34.4921,9300.0
2013-10-14 14:35:00,38.45,38.47,38.42,38.46,12100.0,34.4921,34.51,34.4652,34.501,12100.0
2013-10-14 14:40:00,38.45,38.47,38.37,38.39,21900.0,34.4921,34.51,34.4203,34.4383,21900.0
2013-10-14 14:45:00,38.4,38.49,38.4,38.49,9200.0,34.4472,34.528,34.4472,34.528,9200.0
2013-10-14 14:50:00,38.49,38.49,38.35,38.35,13000.0,34.528,34.528,34.4024,34.4024,13000.0
2013-10-14 14:55:00,38.35,38.37,38.32,38.34,14500.0,34.4024,34.4203,34.3755,34.3934,14500.0
2013-10-14 15:00:00,38.32,38.37,38.31,38.34,9000.0,34.3755,34.4203,34.3665,34.3934,9000.0
2013-10-14 15:05:00,38.35,38.44,38.35,38.44,12000.0,34.4024,34.4831,34.4024,34.4831,12000.0
2013-10-14 15:10:00,38.44,38.45,38.41,38.42,21800.0,34.4831,34.4921,34.4562,34.4652,21800.0
2013-10-14 15:15:00,38.42,38.43,38.35,38.36,15400.0,34.4652,34.4741,34.4024,34.4113,15400.0
2013-10-14 15:20:00,38.36,38.36,38.33,38.35,6900.0,34.4113,34.4113,34.3844,34.4024,6900.0
2013-10-14 15:25:00,38.35,38.4,38.35,38.4,5100.0,34.4024,34.4472,34.4024,34.4472,5100.0
2013-10-14 15:30:00,38.4,38.45,38.39,38.39,13500.0,34.4472,34.4921,34.4383,34.4383,13500.0
2013-10-14 15:35:00,38.38,38.39,38.26,38.27,38400.0,34.4293,34.4383,34.3216,34.3306,38400.0
2013-10-14 15:40:00,38.26,38.29,38.23,38.27,54800.0,34.3216,34.3485,34.2947,34.3306,54800.0
2013-10-14 15:45:00,38.27,38.29,38.2,38.2,22800.0,34.3306,34.3485,34.2678,34.2678,22800.0
2013-10-14 15:50:00,38.21,38.25,38.2,38.22,25300.0,34.2768,34.3127,34.2678,34.2858,25300.0
2013-10-14 15:55:00,38.22,38.27,38.22,38.25,41400.0,34.2858,34.3306,34.2858,34.3127,41400.0
2013-10-15 09:30:00,38.25,38.5,38.24,38.3,73800.0,34.3127,34.5369,34.3037,34.3575,73800.0
2013-10-15 09:35:00,38.31,38.39,38.11,38.11,25900.0,34.3665,34.4383,34.1871,34.1871,25900.0
2013-10-15 09:40:00,38.1,38.16,37.93,37.93,54700.0,34.1781,34.2319,34.0256,34.0256,54700.0
2013-10-15 09:45:00,37.97,38.02,37.95,38.01,17400.0,34.0615,34.1063,34.0435,34.0974,17400.0
2013-10-15 09:50:00,38.01,38.04,37.97,37.97,37000.0,34.0974,34.1243,34.0615,34.0615,37000.0
2013-10-15 09:55:00,37.97,38.1,37.97,38.1,11000.0,34.0615,34.1781,34.0615,34.1781,11000.0
2013-10-15 10:00:00,38.1,38.18,38.07,38.15,9800.0,34.1781,34.2499,34.1512,34.223,9800.0
2013-10-15 10:05:00,38.13,38.22,38.11,38.15,7600.0,34.205,34.2858,34.1871,34.223,7600.0
2013-10-15 10:10:00,38.14,38.22,38.14,38.16,3800.0,34.214,34.2858,34.214,34.2319,3800.0
2013-10-15 10:15:00,38.15,38.17,38.08,38.08,25400.0,34.223,34.2409,34.1602,34.1602,25400.0
2013-10-15 10:20:00,38.08,38.25,38.08,38.25,31500.0,34.1602,34.3127,34.1602,34.3127,31500.0
2013-10-15 10:25:00,38.23,38.23,38.14,38.22,55400.0,34.2947,34.2947,34.214,34.2858,55400.0
2013-10-15 10:30:00,38.21,38.23,38.15,38.17,22000.0,34.2768,34.2947,34.223,34.2409,22000.0
2013-10-15 10:35:00,38.18,38.23,38.18,38.22,4400.0,34.2499,34.2947,34.2499,34.2858,4400.0
2013-10-15 10:40:00,38.22,38.22,38.12,38.14,22600.0,34.2858,34.2858,34.196,34.214,22600.0
2013-10-15 10:45:00,38.15,38.18,38.13,38.17,6800.0,34.223,34.2499,34.205,34.2409,6800.0
2013-10-15 10:50:00,38.17,38.2,38.17,38.2,15400.0,34.2409,34.2678,34.2409,34.2678,15400.0
2013-10-15 10:55:00,38.19,38.22,38.16,38.16,7400.0,34.2588,34.2858,34.2319,34.2319,7400.0
2013-10-15 11:00:00,38.15,38.2,38.1,38.12,13200.0,34.223,34.2678,34.1781,34.196,13200.0
2013-10-15 11:05:00,38.13,38.16,38.08,38.12,7900.0,34.205,34.2319,34.1602,34.196,7900.0
2013-10-15 11:10:00,38.1,38.22,38.05,38.17,22300.0,34.1781,34.2858,34.1333,34.2409,22300.0
2013-10-15 11:15:00,38.17,38.17,38.12,38.12,2100.0,34.2409,34.2409,34.196,34.196,2100.0
2013-10-15 11:20:00,38.12,38.19,38.12,38.17,4800.0,34.196,34.2588,34.196,34.2409,4800.0
2013-10-15 11:25:00,38.15,38.19,38.15,38.16,5500.0,34.223,34.2588,34.223,34.2319,5500.0
2013-10-15 11:30:00,38.16,38.18,38.11,38.11,4100.0,34.2319,34.2499,34.1871,34.1871,4100.0
2013-10-15 11:35:00,38.1,38.11,38.04,38.05,6000.0,34.1781,34.1871,34.1243,34.1333,6000.0
2013-10-15 11:40:00,38.06,38.1,38.05,38.09,5100.0,34.1422,34.1781,34.1333,34.1691,5100.0
2013-10-15 11:45:00,38.06,38.1,38.03,38.04,66400.0,34.1422,34.1781,34.1153,34.1243,66400.0
2013-10-15 11:50:00,38.06,38.17,38.05,38.12,51700.0,34.1422,34.2409,34.1333,34.196,51700.0
2013-10-15 11:55:00,38.11,38.19,38.11,38.13,23600.0,34.1871,34.2588,34.1871,34.205,23600.0
2013-10-15 12:00:00,38.1,38.18,38.09,38.12,50100.0,34.1781,34.2499,34.1691,34.196,50100.0
2013-10-15 12:05:00,38.11,38.14,38.04,38.1,38100.0,34.1871,34.214,34.1243,34.1781,38100.0
2013-10-15 12:10:00,38.1,38.1,38.04,38.04,15900.0,34.1781,34.1781,34.1243,34.1243,15900.0
2013-10-15 12:15:00,38.02,38.02,37.94,37.94,2000.0,34.1063,34.1063,34.0346,34.0346,2000.0
2013-10-15 12:20:00,37.95,38.0,37.94,38.0,3400.0,34.0435,34.0884,34.0346,34.0884,3400.0
2013-10-15 12:25:00,38.0,38.01,37.94,37.94,3900.0,34.0884,34.0974,34.0346,34.0346,3900.0
2013-10-15 12:30:00,37.93,37.93,37.79,37.88,32200.0,34.0256,34.0256,33.9,33.9807,32200.0
2013-10-15 12:35:00,37.89,37.89,37.82,37.82,3000.0,33.9897,33.9897,33.9269,33.9269,3000.0
2013-10-15 12:40:00,37.82,37.87,37.82,37.87,1900.0,33.9269,33.9718,33.9269,33.9718,1900.0
2013-10-15 12:45:00,37.88,37.9,37.84,37.84,4900.0,33.9807,33.9987,33.9449,33.9449,4900.0
2013-10-15 12:50:00,37.84,37.85,37.83,37.84,1500.0,33.9449,33.9538,33.9359,33.9449,1500.0
2013-10-15 12:55:00,37.83,37.83,37.76,37.8,9400.0,33.9359,33.9359,33.8731,33.909,9400.0
2013-10-15 13:00:00,37.8,37.86,37.78,37.78,7000.0,33.909,33.9628,33.891,33.891,7000.0
2013-10-15 13:05:00,37.77,37.81,37.76,37.8,45800.0,33.8821,33.918,33.8731,33.909,45800.0
2013-10-15 13:10:00,37.78,37.84,37.75,37.84,5200.0,33.891,33.9449,33.8641,33.9449,5200.0
2013-10-15 13:15:00,37.85,37.85,37.78,37.8,4400.0,33.9538,33.9538,33.891,33.909,4400.0
2013-10-15 13:20:00,37.8,37.81,37.79,37.79,2600.0,33.909,33.918,33.9,33.9,2600.0
2013-10-15 13:25:00,37.79,37.79,37.75,37.75,11500.0,33.9,33.9,33.8641,33.8641,11500.0
2013-10-15 13:30:00,37.75,37.78,37.7,37.71,32700.0,33.8641,33.891,33.8193,33.8282,32700.0
2013-10-15 13:35:00,37.72,37.72,37.67,37.69,3400.0,33.8372,33.8372,33.7924,33.8103,3400.0
2013-10-15 13:40:00,37.7,37.79,37.7,37.79,10700.0,33.8193,33.9,33.8193,33.9,10700.0
2013-10-15 13:45:00,37.8,37.82,37.79,37.79,6300.0,33.909,33.9269,33.9,33.9,6300.0
2013-10-15 13:50:00,37.78,37.79,37.76,37.77,5900.0,33.891,33.9,33.8731,33.8821,5900.0
2013-10-15 13:55:00,37.78,37.83,37.76,37.83,3100.0,33.891,33.9359,33.8731,33.9359,3100.0
2013-10-15 14:00:00,37.83,37.87,37.82,37.86,15200.0,33.9359,33.9718,33.9269,33.9628,15200.0
2013-10-15 14:05:00,37.86,37.89,37.86,37.88,1800.0,33.9628,33.9897,33.9628,33.9807,1800.0
2013-10-15 14:10:00,37.87,37.9,37.85,37.86,27500.0,33.9718,33.9987,33.9538,33.9628,27500.0
2013-10-15 14:15:00,37.85,37.87,37.8,37.8,11100.0,33.9538,33.9718,33.909,33.909,11100.0
2013-10-15 14:20:00,37.81,37.83,37.68,37.68,5200.0,33.918,33.9359,33.8013,33.8013,5200.0
2013-10-15 14:25:00,37.67,37.74,37.62,37.62,8500.0,33.7924,33.8552,33.7475,33.7475,8500.0
2013-10-15 14:30:00,37.62,37.64,37.56,37.58,11200.0,33.7475,33.7655,33.6937,33.7116,11200.0
2013-10-15 14:35:00,37.59,37.6,37.44,37.51,21300.0,33.7206,33.7296,33.586,33.6488,21300.0
2013-10-15 14:40:00,37.51,37.56,37.49,37.55,7800.0,33.6488,33.6937,33.6309,33.6847,7800.0
2013-10-15 14:45:00,37.55,37.55,37.46,37.51,14700.0,33.6847,33.6847,33.604,33.6488,14700.0
2013-10-15 14:50:00,37.51,37.61,37.51,37.53,6000.0,33.6488,33.7385,33.6488,33.6668,6000.0
2013-10-15 14:55:00,37.55,37.55,37.49,37.53,17100.0,33.6847,33.6847,33.6309,33.6668,17100.0
2013-10-15 15:00:00,37.55,37.62,37.51,37.52,12200.0,33.6847,33.7475,33.6488,33.6578,12200.0
2013-10-15 15:05:00,37.52,37.66,37.51,37.66,14600.0,33.6578,33.7834,33.6488,33.7834,14600.0
2013-10-15 15:10:00,37.67,37.7,37.64,37.66,9000.0,33.7924,33.8193,33.7655,33.7834,9000.0
2013-10-15 15:15:00,37.67,37.7,37.64,37.69,8900.0,33.7924,33.8193,33.7655,33.8103,8900.0
2013-10-15 15:20:00,37.7,37.72,37.65,37.69,11000.0,33.8193,33.8372,33.7744,33.8103,11000.0
2013-10-15 15:25:00,37.69,37.72,37.65,37.7,7300.0,33.8103,33.8372,33.7744,33.8193,7300.0
2013-10-15 15:30:00,37.7,37.7,37.59,37.6,16300.0,33.8193,33.8193,33.7206,33.7296,16300.0
2013-10-15 15:35:00,37.6,37.61,37.53,37.57,14700.0,33.7296,33.7385,33.6668,33.7027,14700.0
2013-10-15 15:40:00,37.56,37.57,37.48,37.49,16700.0,33.6937,33.7027,33.6219,33.6309,16700.0
2013-10-15 15:45:00,37.5,37.55,37.48,37.51,27800.0,33.6399,33.6847,33.6219,33.6488,27800.0
2013-10-15 15:50:00,37.5,37.52,37.48,37.52,18900.0,33.6399,33.6578,33.6219,33.6578,18900.0
2013-10-15 15:55:00,37.52,37.54,37.46,37.49,50000.0,33.6578,33.6757,33.604,33.6309,50000.0
2013-10-16 09:30:00,37.12,37.38,37.12,37.34,89900.0,33.299,33.5322,33.299,33.4963,89900.0
2013-10-16 09:35:00,37.39,37.42,37.18,37.27,42700.0,33.5412,33.5681,33.3528,33.4335,42700.0
2013-10-16 09:40:00,37.3,37.53,37.28,37.48,21700.0,33.4605,33.6668,33.4425,33.6219,21700.0
2013-10-16 09:45:00,37.47,37.5,37.38,37.44,19200.0,33.613,33.6399,33.5322,33.586,19200.0
2013-10-16 09:50:00,37.45,37.47,37.34,37.47,21100.0,33.595,33.613,33.4963,33.613,21100.0
2013-10-16 09:55:00,37.47,37.75,37.45,37.62,86600.0,33.613,33.8641,33.595,33.7475,86600.0
2013-10-16 10:00:00,37.61,37.66,37.6,37.61,4000.0,33.7385,33.7834,33.7296,33.7385,4000.0
2013-10-16 10:05:00,37.62,37.69,37.52,37.69,12800.0,33.7475,33.8103,33.6578,33.8103,12800.0
2013-10-16 10:10:00,37.69,37.7,37.59,37.64,31100.0,33.8103,33.8193,33.7206,33.7655,31100.0
2013-10-16 10:15:00,37.63,37.65,37.57,37.58,12900.0,33.7565,33.7744,33.7027,33.7116,12900.0
2013-10-16 10:20:00,37.59,37.66,37.57,37.61,44900.0,33.7206,33.7834,33.7027,33.7385,44900.0
2013-10-16 10:25:00,37.6,37.65,37.59,37.64,17400.0,33.7296,33.7744,33.7206,33.7655,17400.0
2013-10-16 10:30:00,37.64,37.67,37.6,37.66,37600.0,33.7655,33.7924,33.7296,33.7834,37600.0
2013-10-16 10:35:00,37.68,37.68,37.61,37.62,5000.0,33.8013,33.8013,33.7385,33.7475,5000.0
2013-10-16 10:40:00,37.62,37.68,37.62,37.63,18600.0,33.7475,33.8013,33.7475,33.7565,18600.0
2013-10-16 10:45:00,37.65,37.75,37.62,37.74,9500.0,33.7744,33.8641,33.7475,33.8552,9500.0
2013-10-16 10:50:00,37.73,37.75,37.7,37.75,18200.0,33.8462,33.8641,33.8193,33.8641,18200.0
2013-10-16 10:55:00,37.74,37.75,37.72,37.72,16900.0,33.8552,33.8641,33.8372,33.8372,16900.0
2013-10-16 11:00:00,37.73,37.75,37.7,37.75,7600.0,33.8462,33.8641,33.8193,33.8641,7600.0
2013-10-16 11:05:00,37.77,37.89,37.75,37.89,14700.0,33.8821,33.9897,33.8641,33.9897,14700.0
2013-10-16 11:10:00,37.89,37.92,37.87,37.87,46100.0,33.9897,34.0166,33.9718,33.9718,46100.0
2013-10-16 11:15:00,37.86,37.92,37.83,37.87,18400.0,33.9628,34.0166,33.9359,33.9718,18400.0
2013-10-16 11:20:00,37.86,37.86,37.75,37.75,29400.0,33.9628,33.9628,33.8641,33.8641,29400.0
2013-10-16 11:25:00,37.77,37.77,37.66,37.69,50200.0,33.8821,33.8821,33.7834,33.8103,50200.0
2013-10-16 11:30:00,37.69,37.71,37.66,37.67,25600.0,33.8103,33.8282,33.7834,33.7924,25600.0
2013-10-16 11:35:00,37.66,37.68,37.64,37.68,8600.0,33.7834,33.8013,33.7655,33.8013,8600.0
2013-10-16 11:40:00,37.68,37.68,37.63,37.67,13800.0,33.8013,33.8013,33.7565,33.7924,13800.0
2013-10-16 11:45:00,37.66,37.72,37.66,37.7,70900.0,33.7834,33.8372,33.7834,33.8193,70900.0
2013-10-16 11:50:00,37.7,37.75,37.7,37.73,28200.0,33.8193,33.8641,33.8193,33.8462,28200.0
2013-10-16 11:55:00,37.72,37.79,37.72,37.79,3900.0,33.8372,33.9,33.8372,33.9,3900.0
2013-10-16 12:00:00,37.79,37.86,37.79,37.84,9400.0,33.9,33.9628,33.9,33.9449,9400.0
2013-10-16 12:05:00,37.84,37.89,37.83,37.89,29300.0,33.9449,33.9897,33.9359,33.9897,29300.0
2013-10-16 12:10:00,37.9,37.96,37.9,37.93,9100.0,33.9987,34.0525,33.9987,34.0256,9100.0
2013-10-16 12:15:00,37.93,38.12,37.93,38.12,67300.0,34.0256,34.196,34.0256,34.196,67300.0
2013-10-16 12:20:00,38.13,38.14,37.87,37.88,39400.0,34.205,34.214,33.9718,33.9807,39400.0
2013-10-16 12:25:00,37.88,37.98,37.87,37.91,15600.0,33.9807,34.0705,33.9718,34.0077,15600.0
2013-10-16 12:30:00,37.91,37.99,37.89,37.96,6300.0,34.0077,34.0794,33.9897,34.0525,6300.0
2013-10-16 12:35:00,37.98,38.01,37.96,37.98,5200.0,34.0705,34.0974,34.0525,34.0705,5200.0
2013-10-16 12:40:00,37.99,38.01,37.97,37.97,5600.0,34.0794,34.0974,34.0615,34.0615,5600.0
2013-10-16 12:45:00,37.99,38.05,37.94,38.01,29900.0,34.0794,34.1333,34.0346,34.0974,29900.0
2013-10-16 12:50:00,38.01,38.07,38.0,38.05,8200.0,34.0974,34.1512,34.0884,34.1333,8200.0
2013-10-16 12:55:00,38.03,38.05,38.0,38.04,3800.0,34.1153,34.1333,34.0884,34.1243,3800.0
2013-10-16 13:00:00,38.05,38.08,38.05,38.06,5200.0,34.1333,34.1602,34.1333,34.1422,5200.0
2013-10-16 13:05:00,38.06,38.08,38.05,38.07,3300.0,34.1422,34.1602,34.1333,34.1512,3300.0
2013-10-16 13:10:00,38.06,38.07,37.99,38.04,12700.0,34.1422,34.1512,34.0794,34.1243,12700.0
2013-10-16 13:15:00,38.03,38.06,38.02,38.02,14100.0,34.1153,34.1422,34.1063,34.1063,14100.0
2013-10-16 13:20:00,38.04,38.06,38.0,38.02,10200.0,34.1243,34.1422,34.0884,34.1063,10200.0
2013-10-16 13:25:00,38.02,38.08,38.01,38.06,15600.0,34.1063,34.1602,34.0974,34.1422,15600.0
2013-10-16 13:30:00,38.07,38.1,38.06,38.1,7200.0,34.1512,34.1781,34.1422,34.1781,7200.0
2013-10-16 13:35:00,38.1,38.1,38.06,38.09,10000.0,34.1781,34.1781,34.1422,34.1691,10000.0
2013-10-16 13:40:00,38.1,38.13,38.08,38.1,6500.0,34.1781,34.205,34.1602,34.1781,6500.0
2013-10-16 13:45:00,38.09,38.1,38.06,38.09,10700.0,34.1691,34.1781,34.1422,34.1691,10700.0
2013-10-16 13:50:00,38.09,38.17,38.09,38.15,12600.0,34.1691,34.2409,34.1691,34.223,12600.0
2013-10-16 13:55:00,38.15,38.15,38.11,38.14,7500.0,34.223,34.223,34.1871,34.214,7500.0
2013-10-16 14:00:00,38.14,38.14,38.06,38.06,22100.0,34.214,34.214,34.1422,34.1422,22100.0
2013-10-16 14:05:00,38.05,38.08,38.03,38.07,6500.0,34.1333,34.1602,34.1153,34.1512,6500.0
2013-10-16 14:10:00,38.08,38.08,38.05,38.06,6000.0,34.1602,34.1602,34.1333,34.1422,6000.0
2013-10-16 14:15:00,38.07,38.1,38.07,38.09,2500.0,34.1512,34.1781,34.1512,34.1691,2500.0
2013-10-16 14:20:00,38.09,38.11,38.09,38.1,20200.0,34.1691,34.1871,34.1691,34.1781,20200.0
2013-10-16 14:25:00,38.1,38.1,37.99,37.99,13400.0,34.1781,34.1781,34.0794,34.0794,13400.0
2013-10-16 14:30:00,37.99,38.02,37.99,38.02,8800.0,34.0794,34.1063,34.0794,34.1063,8800.0
2013-10-16 14:35:00,38.02,38.02,37.97,37.98,10800.0,34.1063,34.1063,34.0615,34.0705,10800.0
2013-10-16 14:40:00,37.97,37.99,37.92,37.99,14600.0,34.0615,34.0794,34.0166,34.0794,14600.0
2013-10-16 14:45:00,37.98,37.99,37.95,37.95,11200.0,34.0705,34.0794,34.0435,34.0435,11200.0
2013-10-16 14:50:00,37.96,37.99,37.94,37.98,11000.0,34.0525,34.0794,34.0346,34.0705,11000.0
2013-10-16 14:55:00,37.98,38.0,37.97,38.0,12100.0,34.0705,34.0884,34.0615,34.0884,12100.0
2013-10-16 15:00:00,38.0,38.01,37.99,38.0,19600.0,34.0884,34.0974,34.0794,34.0884,19600.0
2013-10-16 15:05:00,38.0,38.01,37.99,38.0,30100.0,34.0884,34.0974,34.0794,34.0884,30100.0
2013-10-16 15:10:00,38.0,38.04,38.0,38.03,14500.0,34.0884,34.1243,34.0884,34.1153,14500.0
2013-10-16 15:15:00,38.02,38.03,37.98,37.99,24700.0,34.1063,34.1153,34.0705,34.0794,24700.0
2013-10-16 15:20:00,38.0,38.01,37.99,38.0,11900.0,34.0884,34.0974,34.0794,34.0884,11900.0
2013-10-16 15:25:00,38.0,38.01,37.94,37.98,12800.0,34.0884,34.0974,34.0346,34.0705,12800.0
2013-10-16 15:30:00,37.98,37.99,37.94,37.97,9100.0,34.0705,34.0794,34.0346,34.0615,9100.0
2013-10-16 15:35:00,37.97,38.0,37.96,37.97,10800.0,34.0615,34.0884,34.0525,34.0615,10800.0
2013-10-16 15:40:00,37.97,38.01,37.95,38.0,12600.0,34.0615,34.0974,34.0435,34.0884,12600.0
2013-10-16 15:45:00,37.99,37.99,37.95,37.97,20200.0,34.0794,34.0794,34.0435,34.0615,20200.0
2013-10-16 15:50:00,37.96,37.99,37.96,37.98,24000.0,34.0525,34.0794,34.0525,34.0705,24000.0
2013-10-16 15:55:00,37.98,37.99,37.95,37.96,34900.0,34.0705,34.0794,34.0435,34.0525,34900.0
2013-10-17 09:30:00,37.61,37.72,37.05,37.23,91100.0,33.7385,33.8372,33.2362,33.3977,91100.0
2013-10-17 09:35:00,37.24,37.52,37.24,37.52,16100.0,33.4066,33.6578,33.4066,33.6578,16100.0
2013-10-17 09:40:00,37.5,37.59,37.45,37.5,9200.0,33.6399,33.7206,33.595,33.6399,9200.0
2013-10-17 09:45:00,37.49,37.62,37.48,37.52,72700.0,33.6309,33.7475,33.6219,33.6578,72700.0
2013-10-17 09:50:00,37.5,37.61,37.5,37.54,65700.0,33.6399,33.7385,33.6399,33.6757,65700.0
2013-10-17 09:55:00,37.56,37.59,37.19,37.29,83800.0,33.6937,33.7206,33.3618,33.4515,83800.0
2013-10-17 10:00:00,37.29,37.32,37.21,37.28,51700.0,33.4515,33.4784,33.3797,33.4425,51700.0
2013-10-17 10:05:00,37.32,37.4,37.3,37.35,11200.0,33.4784,33.5502,33.4605,33.5053,11200.0
2013-10-17 10:10:00,37.36,37.45,37.3,37.45,124600.0,33.5143,33.595,33.4605,33.595,124600.0
2013-10-17 10:15:00,37.44,37.5,37.4,37.48,62200.0,33.586,33.6399,33.5502,33.6219,62200.0
2013-10-17 10:20:00,37.47,37.5,37.45,37.48,62100.0,33.613,33.6399,33.595,33.6219,62100.0
2013-10-17 10:25:00,37.49,37.61,37.49,37.61,12100.0,33.6309,33.7385,33.6309,33.7385,12100.0
2013-10-17 10:30:00,37.61,37.71,37.6,37.71,12700.0,33.7385,33.8282,33.7296,33.8282,12700.0
2013-10-17 10:35:00,37.7,37.75,37.63,37.75,19400.0,33.8193,33.8641,33.7565,33.8641,19400.0
2013-10-17 10:40:00,37.75,37.85,37.75,37.85,15100.0,33.8641,33.9538,33.8641,33.9538,15100.0
2013-10-17 10:45:00,37.86,37.93,37.85,37.87,77700.0,33.9628,34.0256,33.9538,33.9718,77700.0
2013-10-17 10:50:00,37.86,37.89,37.84,37.84,16100.0,33.9628,33.9897,33.9449,33.9449,16100.0
2013-10-17 10:55:00,37.84,37.89,37.77,37.78,22500.0,33.9449,33.9897,33.8821,33.891,22500.0
2013-10-17 11:00:00,37.79,37.81,37.71,37.72,34200.0,33.9,33.918,33.8282,33.8372,34200.0
2013-10-17 11:05:00,37.73,37.75,37.69,37.69,14700.0,33.8462,33.8641,33.8103,33.8103,14700.0
2013-10-17 11:10:00,37.69,37.7,37.63,37.65,22200.0,33.8103,33.8193,33.7565,33.7744,22200.0
2013-10-17 11:15:00,37.64,37.7,37.63,37.65,21400.0,33.7655,33.8193,33.7565,33.7744,21400.0
2013-10-17 11:20:00,37.67,37.67,37.59,37.59,20600.0,33.7924,33.7924,33.7206,33.7206,20600.0
2013-10-17 11:25:00,37.6,37.63,37.56,37.6,23400.0,33.7296,33.7565,33.6937,33.7296,23400.0
2013-10-17 11:30:00,37.6,37.61,37.49,37.51,133200.0,33.7296,33.7385,33.6309,33.6488,133200.0
2013-10-17 11:35:00,37.52,37.58,37.52,37.55,43000.0,33.6578,33.7116,33.6578,33.6847,43000.0
2013-10-17 11:40:00,37.55,37.62,37.53,37.57,79000.0,33.6847,33.7475,33.6668,33.7027,79000.0
2013-10-17 11:45:00,37.57,37.58,37.53,37.56,9600.0,33.7027,33.7116,33.6668,33.6937,9600.0
2013-10-17 11:50:00,37.56,37.59,37.52,37.57,9400.0,33.6937,33.7206,33.6578,33.7027,9400.0
2013-10-17 11:55:00,37.58,37.63,37.54,37.58,28000.0,33.7116,33.7565,33.6757,33.7116,28000.0
2013-10-17 12:00:00,37.59,37.6,37.52,37.56,18900.0,33.7206,33.7296,33.6578,33.6937,18900.0
2013-10-17 12:05:00,37.56,37.58,37.55,37.58,4800.0,33.6937,33.7116,33.6847,33.7116,4800.0
2013-10-17 12:10:00,37.58,37.62,37.58,37.62,8200.0,33.7116,33.7475,33.7116,33.7475,8200.0
2013-10-17 12:15:00,37.64,37.64,37.57,37.6,7800.0,33.7655,33.7655,33.7027,33.7296,7800.0
2013-10-17 12:20:00,37.61,37.62,37.54,37.57,68800.0,33.7385,33.7475,33.6757,33.7027,68800.0
2013-10-17 12:25:00,37.6,37.69,37.6,37.66,4700.0,33.7296,33.8103,33.7296,33.7834,4700.0
2013-10-17 12:30:00,37.65,37.73,37.65,37.73,137000.0,33.7744,33.8462,33.7744,33.8462,137000.0
2013-10-17 12:35:00,37.72,37.75,37.71,37.71,16000.0,33.8372,33.8641,33.8282,33.8282,16000.0
2013-10-17 12:40:00,37.72,37.74,37.67,37.67,28300.0,33.8372,33.8552,33.7924,33.7924,28300.0
2013-10-17 12:45:00,37.67,37.69,37.66,37.69,5900.0,33.7924,33.8103,33.7834,33.8103,5900.0
2013-10-17 12:50:00,37.68,37.76,37.68,37.75,6000.0,33.8013,33.8731,33.8013,33.8641,6000.0
2013-10-17 12:55:00,37.75,37.75,37.7,37.7,3400.0,33.8641,33.8641,33.8193,33.8193,3400.0
2013-10-17 13:00:00,37.69,37.71,37.67,37.69,5200.0,33.8103,33.8282,33.7924,33.8103,5200.0
2013-10-17 13:05:00,37.7,37.75,37.69,37.72,11500.0,33.8193,33.8641,33.8103,33.8372,11500.0
2013-10-17 13:10:00,37.74,37.75,37.7,37.71,15000.0,33.8552,33.8641,33.8193,33.8282,15000.0
2013-10-17 13:15:00,37.69,37.7,37.65,37.68,6900.0,33.8103,33.8193,33.7744,33.8013,6900.0
2013-10-17 13:20:00,37.66,37.67,37.62,37.64,5900.0,33.7834,33.7924,33.7475,33.7655,5900.0
2013-10-17 13:25:00,37.65,37.68,37.65,37.68,4900.0,33.7744,33.8013,33.7744,33.8013,4900.0
2013-10-17 13:30:00,37.68,37.7,37.67,37.69,9000.0,33.8013,33.8193,33.7924,33.8103,9000.0
2013-10-17 13:35:00,37.69,37.69,37.62,37.63,14700.0,33.8103,33.8103,33.7475,33.7565,14700.0
2013-10-17 13:40:00,37.63,37.66,37.63,37.65,4300.0,33.7565,33.7834,33.7565,33.7744,4300.0
2013-10-17 13:45:00,37.65,37.68,37.6,37.6,16600.0,33.7744,33.8013,33.7296,33.7296,16600.0
2013-10-17 13:50:00,37.61,37.62,37.59,37.62,2200.0,33.7385,33.7475,33.7206,33.7475,2200.0
2013-10-17 13:55:00,37.62,37.65,37.61,37.64,9200.0,33.7475,33.7744,33.7385,33.7655,9200.0
2013-10-17 14:00:00,37.63,37.63,37.56,37.58,16900.0,33.7565,33.7565,33.6937,33.7116,16900.0
2013-10-17 14:05:00,37.59,37.62,37.57,37.59,17100.0,33.7206,33.7475,33.7027,33.7206,17100.0
2013-10-17 14:10:00,37.58,37.61,37.57,37.58,8100.0,33.7116,33.7385,33.7027,33.7116,8100.0
2013-10-17 14:15:00,37.58,37.58,37.51,37.53,23700.0,33.7116,33.7116,33.6488,33.6668,23700.0
2013-10-17 14:20:00,37.52,37.6,37.52,37.59,5000.0,33.6578,33.7296,33.6578,33.7206,5000.0
2013-10-17 14:25:00,37.6,37.6,37.55,37.57,10100.0,33.7296,33.7296,33.6847,33.7027,10100.0
2013-10-17 14:30:00,37.57,37.6,37.57,37.59,12600.0,33.7027,33.7296,33.7027,33.7206,12600.0
2013-10-17 14:35:00,37.59,37.61,37.59,37.59,6500.0,33.7206,33.7385,33.7206,33.7206,6500.0
2013-10-17 14:40:00,37.59,37.59,37.51,37.54,13900.0,33.7206,33.7206,33.6488,33.6757,13900.0
2013-10-17 14:45:00,37.52,37.53,37.5,37.53,10000.0,33.6578,33.6668,33.6399,33.6668,10000.0
2013-10-17 14:50:00,37.53,37.59,37.53,37.59,5200.0,33.6668,33.7206,33.6668,33.7206,5200.0
2013-10-17 14:55:00,37.59,37.59,37.55,37.58,10500.0,33.7206,33.7206,33.6847,33.7116,10500.0
2013-10-17 15:00:00,37.58,37.58,37.48,37.48,18200.0,33.7116,33.7116,33.6219,33.6219,18200.0
2013-10-17 15:05:00,37.48,37.5,37.42,37.49,69600.0,33.6219,33.6399,33.5681,33.6309,69600.0
2013-10-17 15:10:00,37.48,37.55,37.48,37.54,16400.0,33.6219,33.6847,33.6219,33.6757,16400.0
2013-10-17 15:15:00,37.57,37.62,37.56,37.61,37100.0,33.7027,33.7475,33.6937,33.7385,37100.0
2013-10-17 15:20:00,37.61,37.64,37.6,37.62,23500.0,33.7385,33.7655,33.7296,33.7475,23500.0
2013-10-17 15:25:00,37.61,37.62,37.57,37.59,17600.0,33.7385,33.7475,33.7027,33.7206,17600.0
2013-10-17 15:30:00,37.59,37.59,37.53,37.54,59100.0,33.7206,33.7206,33.6668,33.6757,59100.0
2013-10-17 15:35:00,37.55,37.58,37.54,37.54,26600.0,33.6847,33.7116,33.6757,33.6757,26600.0
2013-10-17 15:40:00,37.55,37.59,37.51,37.57,98200.0,33.6847,33.7206,33.6488,33.7027,98200.0
2013-10-17 15:45:00,37.58,37.6,37.54,37.55,29700.0,33.7116,33.7296,33.6757,33.6847,29700.0
2013-10-17 15:50:00,37.55,37.57,37.5,37.51,90700.0,33.6847,33.7027,33.6399,33.6488,90700.0
2013-10-17 15:55:00,37.52,37.53,37.47,37.52,94900.0,33.6578,33.6668,33.613,33.6578,94900.0
2013-10-18 09:30:00,38.49,38.49,37.55,37.56,101800.0,34.528,34.528,33.6847,33.6937,101800.0
2013-10-18 09:35:00,37.56,37.6,37.44,37.5,33600.0,33.6937,33.7296,33.586,33.6399,33600.0
2013-10-18 09:40:00,37.5,37.59,37.44,37.49,39800.0,33.6399,33.7206,33.586,33.6309,39800.0
2013-10-18 09:45:00,37.49,37.51,37.45,37.49,133800.0,33.6309,33.6488,33.595,33.6309,133800.0
2013-10-18 09:50:00,37.49,37.67,37.45,37.6,44500.0,33.6309,33.7924,33.595,33.7296,44500.0
2013-10-18 09:55:00,37.6,37.65,37.58,37.6,28800.0,33.7296,33.7744,33.7116,33.7296,28800.0
2013-10-18 10:00:00,37.6,37.63,37.42,37.42,193800.0,33.7296,33.7565,33.5681,33.5681,193800.0
2013-10-18 10:05:00,37.44,37.49,37.4,37.45,13000.0,33.586,33.6309,33.5502,33.595,13000.0
2013-10-18 10:10:00,37.45,37.54,37.45,37.51,7700.0,33.595,33.6757,33.595,33.6488,7700.0
2013-10-18 10:15:00,37.51,37.57,37.45,37.45,78600.0,33.6488,33.7027,33.595,33.595,78600.0
2013-10-18 10:20:00,37.46,37.46,37.39,37.42,44600.0,33.604,33.604,33.5412,33.5681,44600.0
2013-10-18 10:25:00,37.43,37.43,37.4,37.4,8400.0,33.5771,33.5771,33.5502,33.5502,8400.0
2013-10-18 10:30:00,37.4,37.41,37.4,37.41,17800.0,33.5502,33.5591,33.5502,33.5591,17800.0
2013-10-18 10:35:00,37.4,37.43,37.35,37.39,39600.0,33.5502,33.5771,33.5053,33.5412,39600.0
2013-10-18 10:40:00,37.39,37.42,37.37,37.39,23300.0,33.5412,33.5681,33.5232,33.5412,23300.0
2013-10-18 10:45:00,37.39,37.44,37.38,37.4,33800.0,33.5412,33.586,33.5322,33.5502,33800.0
2013-10-18 10:50:00,37.42,37.44,37.4,37.43,23700.0,33.5681,33.586,33.5502,33.5771,23700.0
2013-10-18 10:55:00,37.42,37.49,37.41,37.49,9900.0,33.5681,33.6309,33.5591,33.6309,9900.0
2013-10-18 11:00:00,37.48,37.48,37.45,37.48,9600.0,33.6219,33.6219,33.595,33.6219,9600.0
2013-10-18 11:05:00,37.49,37.5,37.45,37.49,29100.0,33.6309,33.6399,33.595,33.6309,29100.0
2013-10-18 11:10:00,37.48,37.59,37.46,37.57,41000.0,33.6219,33.7206,33.604,33.7027,41000.0
2013-10-18 11:15:00,37.56,37.58,37.53,37.55,28600.0,33.6937,33.7116,33.6668,33.6847,28600.0
2013-10-18 11:20:00,37.54,37.55,37.44,37.44,39000.0,33.6757,33.6847,33.586,33.586,39000.0
2013-10-18 11:25:00,37.43,37.45,37.39,37.45,15700.0,33.5771,33.595,33.5412,33.595,15700.0
2013-10-18 11:30:00,37.46,37.52,37.45,37.49,13900.0,33.604,33.6578,33.595,33.6309,13900.0
2013-10-18 11:35:00,37.49,37.49,37.47,37.49,34900.0,33.6309,33.6309,33.613,33.6309,34900.0
2013-10-18 11:40:00,37.48,37.49,37.48,37.49,43400.0,33.6219,33.6309,33.6219,33.6309,43400.0
2013-10-18 11:45:00,37.49,37.51,37.48,37.5,23200.0,33.6309,33.6488,33.6219,33.6399,23200.0
2013-10-18 11:50:00,37.5,37.53,37.49,37.51,36600.0,33.6399,33.6668,33.6309,33.6488,36600.0
2013-10-18 11:55:00,37.5,37.51,37.45,37.47,15500.0,33.6399,33.6488,33.595,33.613,15500.0
2013-10-18 12:00:00,37.45,37.5,37.42,37.5,13600.0,33.595,33.6399,33.5681,33.6399,13600.0
2013-10-18 12:05:00,37.5,37.5,37.44,37.47,15300.0,33.6399,33.6399,33.586,33.613,15300.0
2013-10-18 12:10:00,37.46,37.48,37.44,37.47,12400.0,33.604,33.6219,33.586,33.613,12400.0
2013-10-18 12:15:00,37.47,37.48,37.45,37.48,5600.0,33.613,33.6219,33.595,33.6219,5600.0
2013-10-18 12:20:00,37.48,37.48,37.44,37.44,6600.0,33.6219,33.6219,33.586,33.586,6600.0
2013-10-18 12:25:00,37.45,37.46,37.41,37.46,18400.0,33.595,33.604,33.5591,33.604,18400.0
2013-10-18 12:30:00,37.45,37.51,37.45,37.5,13100.0,33.595,33.6488,33.595,33.6399,13100.0
2013-10-18 12:35:00,37.5,37.52,37.48,37.49,56800.0,33.6399,33.6578,33.6219,33.6309,56800.0
2013-10-18 12:40:00,37.5,37.52,37.46,37.49,12500.0,33.6399,33.6578,33.604,33.6309,12500.0
2013-10-18 12:45:00,37.49,37.51,37.47,37.49,9000.0,33.6309,33.6488,33.613,33.6309,9000.0
2013-10-18 12:50:00,37.49,37.51,37.48,37.5,14200.0,33.6309,33.6488,33.6219,33.6399,14200.0
2013-10-18 12:55:00,37.5,37.5,37.45,37.49,24900.0,33.6399,33.6399,33.595,33.6309,24900.0
2013-10-18 13:00:00,37.48,37.52,37.48,37.51,10200.0,33.6219,33.6578,33.6219,33.6488,10200.0
2013-10-18 13:05:00,37.5,37.52,37.49,37.5,9600.0,33.6399,33.6578,33.6309,33.6399,9600.0
2013-10-18 13:10:00,37.52,37.52,37.49,37.5,21600.0,33.6578,33.6578,33.6309,33.6399,21600.0
2013-10-18 13:15:00,37.5,37.59,37.5,37.59,28800.0,33.6399,33.7206,33.6399,33.7206,28800.0
2013-10-18 13:20:00,37.59,37.61,37.56,37.6,22700.0,33.7206,33.7385,33.6937,33.7296,22700.0
2013-10-18 13:25:00,37.6,37.6,37.55,37.56,14300.0,33.7296,33.7296,33.6847,33.6937,14300.0
2013-10-18 13:30:00,37.56,37.57,37.55,37.55,13500.0,33.6937,33.7027,33.6847,33.6847,13500.0
2013-10-18 13:35:00,37.56,37.61,37.54,37.61,34800.0,33.6937,33.7385,33.6757,33.7385,34800.0
2013-10-18 13:40:00,37.6,37.67,37.6,37.67,16200.0,33.7296,33.7924,33.7296,33.7924,16200.0
2013-10-18 13:45:00,37.66,37.66,37.57,37.59,28300.0,33.7834,33.7834,33.7027,33.7206,28300.0
2013-10-18 13:50:00,37.59,37.7,37.58,37.7,9700.0,33.7206,33.8193,33.7116,33.8193,9700.0
2013-10-18 13:55:00,37.69,37.73,37.69,37.7,20300.0,33.8103,33.8462,33.8103,33.8193,20300.0
2013-10-18 14:00:00,37.71,37.74,37.65,37.68,80400.0,33.8282,33.8552,33.7744,33.8013,80400.0
2013-10-18 14:05:00,37.68,37.77,37.68,37.76,58900.0,33.8013,33.8821,33.8013,33.8731,58900.0
2013-10-18 14:10:00,37.77,37.8,37.77,37.78,8800.0,33.8821,33.909,33.8821,33.891,8800.0
2013-10-18 14:15:00,37.79,37.79,37.67,37.76,57200.0,33.9,33.9,33.7924,33.8731,57200.0
2013-10-18 14:20:00,37.77,37.86,37.74,37.75,60900.0,33.8821,33.9628,33.8552,33.8641,60900.0
2013-10-18 14:25:00,37.74,37.85,37.73,37.84,24400.0,33.8552,33.9538,33.8462,33.9449,24400.0
2013-10-18 14:30:00,37.84,37.84,37.75,37.8,36400.0,33.9449,33.9449,33.8641,33.909,36400.0
2013-10-18 14:35:00,37.79,37.88,37.78,37.88,31900.0,33.9,33.9807,33.891,33.9807,31900.0
2013-10-18 14:40:00,37.88,38.01,37.88,37.99,26100.0,33.9807,34.0974,33.9807,34.0794,26100.0
2013-10-18 14:45:00,37.99,38.01,37.93,38.0,36100.0,34.0794,34.0974,34.0256,34.0884,36100.0
2013-10-18 14:50:00,38.0,38.0,37.96,37.97,12800.0,34.0884,34.0884,34.0525,34.0615,12800.0
2013-10-18 14:55:00,37.97,38.0,37.95,38.0,15900.0,34.0615,34.0884,34.0435,34.0884,15900.0
2013-10-18 15:00:00,38.0,38.01,37.91,37.91,26700.0,34.0884,34.0974,34.0077,34.0077,26700.0
2013-10-18 15:05:00,37.92,37.94,37.87,37.89,20700.0,34.0166,34.0346,33.9718,33.9897,20700.0
2013-10-18 15:10:00,37.9,37.9,37.86,37.89,19300.0,33.9987,33.9987,33.9628,33.9897,19300.0
2013-10-18 15:15:00,37.89,37.94,37.88,37.93,33500.0,33.9897,34.0346,33.9807,34.0256,33500.0
2013-10-18 15:20:00,37.92,37.92,37.82,37.82,26800.0,34.0166,34.0166,33.9269,33.9269,26800.0
2013-10-18 15:25:00,37.81,37.81,37.79,37.81,20900.0,33.918,33.918,33.9,33.918,20900.0
2013-10-18 15:30:00,37.82,37.86,37.81,37.86,33400.0,33.9269,33.9628,33.918,33.9628,33400.0
2013-10-18 15:35:00,37.87,37.9,37.87,37.88,15000.0,33.9718,33.9987,33.9718,33.9807,15000.0
2013-10-18 15:40:00,37.89,37.9,37.88,37.9,15900.0,33.9897,33.9987,33.9807,33.9987,15900.0
2013-10-18 15:45:00,37.89,37.9,37.83,37.83,54700.0,33.9897,33.9987,33.9359,33.9359,54700.0
2013-10-18 15:50:00,37.82,37.84,37.8,37.84,56100.0,33.9269,33.9449,33.909,33.9449,56100.0
2013-10-18 15:55:00,37.84,37.93,37.84,37.91,110400.0,33.9449,34.0256,33.9449,34.0077,110400.0
2013-10-21 09:30:00,38.42,38.49,38.24,38.41,48300.0,34.4652,34.528,34.3037,34.4562,48300.0
2013-10-21 09:35:00,38.41,38.41,38.14,38.26,23800.0,34.4562,34.4562,34.214,34.3216,23800.0
2013-10-21 09:40:00,38.2,38.44,38.2,38.37,31700.0,34.2678,34.4831,34.2678,34.4203,31700.0
2013-10-21 09:45:00,38.37,38.37,38.29,38.33,13900.0,34.4203,34.4203,34.3485,34.3844,13900.0
2013-10-21 09:50:00,38.32,38.36,38.29,38.3,12900.0,34.3755,34.4113,34.3485,34.3575,12900.0
2013-10-21 09:55:00,38.32,38.35,38.3,38.31,11300.0,34.3755,34.4024,34.3575,34.3665,11300.0
2013-10-21 10:00:00,38.3,38.33,38.24,38.25,16200.0,34.3575,34.3844,34.3037,34.3127,16200.0
2013-10-21 10:05:00,38.25,38.28,38.25,38.25,12100.0,34.3127,34.3396,34.3127,34.3127,12100.0
2013-10-21 10:10:00,38.27,38.27,38.1,38.2,19300.0,34.3306,34.3306,34.1781,34.2678,19300.0
2013-10-21 10:15:00,38.18,38.25,38.16,38.2,21100.0,34.2499,34.3127,34.2319,34.2678,21100.0
2013-10-21 10:20:00,38.19,38.25,38.19,38.22,25400.0,34.2588,34.3127,34.2588,34.2858,25400.0
2013-10-21 10:25:00,38.23,38.25,38.21,38.23,15000.0,34.2947,34.3127,34.2768,34.2947,15000.0
2013-10-21 10:30:00,38.23,38.27,38.22,38.25,21800.0,34.2947,34.3306,34.2858,34.3127,21800.0
2013-10-21 10:35:00,38.24,38.27,38.18,38.22,25800.0,34.3037,34.3306,34.2499,34.2858,25800.0
2013-10-21 10:40:00,38.22,38.27,38.22,38.24,9900.0,34.2858,34.3306,34.2858,34.3037,9900.0
2013-10-21 10:45:00,38.24,38.26,38.23,38.23,7400.0,34.3037,34.3216,34.2947,34.2947,7400.0
2013-10-21 10:50:00,38.24,38.26,38.17,38.17,13000.0,34.3037,34.3216,34.2409,34.2409,13000.0
2013-10-21 10:55:00,38.17,38.24,38.17,38.2,10500.0,34.2409,34.3037,34.2409,34.2678,10500.0
2013-10-21 11:00:00,38.2,38.2,38.15,38.19,5200.0,34.2678,34.2678,34.223,34.2588,5200.0
2013-10-21 11:05:00,38.19,38.23,38.18,38.19,10300.0,34.2588,34.2947,34.2499,34.2588,10300.0
2013-10-21 11:10:00,38.19,38.24,38.18,38.24,10100.0,34.2588,34.3037,34.2499,34.3037,10100.0
2013-10-21 11:15:00,38.24,38.26,38.22,38.23,10000.0,34.3037,34.3216,34.2858,34.2947,10000.0
2013-10-21 11:20:00,38.21,38.21,38.16,38.16,4100.0,34.2768,34.2768,34.2319,34.2319,4100.0
2013-10-21 11:25:00,38.16,38.21,38.15,38.21,12000.0,34.2319,34.2768,34.223,34.2768,12000.0
2013-10-21 11:30:00,38.2,38.23,38.18,38.19,8700.0,34.2678,34.2947,34.2499,34.2588,8700.0
2013-10-21 11:35:00,38.19,38.24,38.19,38.2,7100.0,34.2588,34.3037,34.2588,34.2678,7100.0
2013-10-21 11:40:00,38.19,38.21,38.18,38.19,8000.0,34.2588,34.2768,34.2499,34.2588,8000.0
2013-10-21 11:45:00,38.19,38.23,38.18,38.18,23500.0,34.2588,34.2947,34.2499,34.2499,23500.0
2013-10-21 11:50:00,38.18,38.19,38.13,38.18,6600.0,34.2499,34.2588,34.205,34.2499,6600.0
2013-10-21 11:55:00,38.18,38.19,38.12,38.12,20500.0,34.2499,34.2588,34.196,34.196,20500.0
2013-10-21 12:00:00,38.11,38.15,38.11,38.15,22100.0,34.1871,34.223,34.1871,34.223,22100.0
2013-10-21 12:05:00,38.15,38.2,38.14,38.15,8600.0,34.223,34.2678,34.214,34.223,8600.0
2013-10-21 12:10:00,38.15,38.25,38.15,38.25,10600.0,34.223,34.3127,34.223,34.3127,10600.0
2013-10-21 12:15:00,38.25,38.27,38.25,38.27,13700.0,34.3127,34.3306,34.3127,34.3306,13700.0
2013-10-21 12:20:00,38.27,38.27,38.25,38.26,10100.0,34.3306,34.3306,34.3127,34.3216,10100.0
2013-10-21 12:25:00,38.26,38.26,38.2,38.21,26400.0,34.3216,34.3216,34.2678,34.2768,26400.0
2013-10-21 12:30:00,38.21,38.23,38.2,38.22,14900.0,34.2768,34.2947,34.2678,34.2858,14900.0
2013-10-21 12:35:00,38.21,38.22,38.19,38.2,15900.0,34.2768,34.2858,34.2588,34.2678,15900.0
2013-10-21 12:40:00,38.19,38.19,38.12,38.14,21400.0,34.2588,34.2588,34.196,34.214,21400.0
2013-10-21 12:45:00,38.14,38.19,38.14,38.19,5700.0,34.214,34.2588,34.214,34.2588,5700.0
2013-10-21 12:50:00,38.18,38.18,38.16,38.17,7100.0,34.2499,34.2499,34.2319,34.2409,7100.0
2013-10-21 12:55:00,38.18,38.22,38.18,38.22,5400.0,34.2499,34.2858,34.2499,34.2858,5400.0
2013-10-21 13:00:00,38.23,38.23,38.19,38.19,9100.0,34.2947,34.2947,34.2588,34.2588,9100.0
2013-10-21 13:05:00,38.19,38.2,38.19,38.19,4600.0,34.2588,34.2678,34.2588,34.2588,4600.0
2013-10-21 13:10:00,38.2,38.23,38.19,38.23,11200.0,34.2678,34.2947,34.2588,34.2947,11200.0
2013-10-21 13:15:00,38.23,38.24,38.22,38.23,5100.0,34.2947,34.3037,34.2858,34.2947,5100.0
2013-10-21 13:20:00,38.23,38.25,38.22,38.23,12200.0,34.2947,34.3127,34.2858,34.2947,12200.0
2013-10-21 13:25:00,38.23,38.25,38.23,38.23,7300.0,34.2947,34.3127,34.2947,34.2947,7300.0
2013-10-21 13:30:00,38.23,38.25,38.23,38.25,8300.0,34.2947,34.3127,34.2947,34.3127,8300.0
2013-10-21 13:35:00,38.25,38.25,38.24,38.25,9400.0,34.3127,34.3127,34.3037,34.3127,9400.0
2013-10-21 13:40:00,38.25,38.26,38.22,38.23,12300.0,34.3127,34.3216,34.2858,34.2947,12300.0
2013-10-21 13:45:00,38.23,38.25,38.22,38.25,9500.0,34.2947,34.3127,34.2858,34.3127,9500.0
2013-10-21 13:50:00,38.25,38.25,38.23,38.23,6700.0,34.3127,34.3127,34.2947,34.2947,6700.0
2013-10-21 13:55:00,38.24,38.24,38.22,38.23,5500.0,34.3037,34.3037,34.2858,34.2947,5500.0
2013-10-21 14:00:00,38.22,38.24,38.2,38.23,28800.0,34.2858,34.3037,34.2678,34.2947,28800.0
2013-10-21 14:05:00,38.23,38.24,38.23,38.24,4900.0,34.2947,34.3037,34.2947,34.3037,4900.0
2013-10-21 14:10:00,38.24,38.25,38.22,38.25,25500.0,34.3037,34.3127,34.2858,34.3127,25500.0
2013-10-21 14:15:00,38.25,38.25,38.23,38.24,15400.0,34.3127,34.3127,34.2947,34.3037,15400.0
2013-10-21 14:20:00,38.23,38.23,38.18,38.19,20400.0,34.2947,34.2947,34.2499,34.2588,20400.0
2013-10-21 14:25:00,38.19,38.22,38.17,38.22,28500.0,34.2588,34.2858,34.2409,34.2858,28500.0
2013-10-21 14:30:00,38.22,38.25,38.17,38.25,21200.0,34.2858,34.3127,34.2409,34.3127,21200.0
2013-10-21 14:35:00,38.25,38.25,38.24,38.24,4500.0,34.3127,34.3127,34.3037,34.3037,4500.0
2013-10-21 14:40:00,38.25,38.25,38.24,38.25,4900.0,34.3127,34.3127,34.3037,34.3127,4900.0
2013-10-21 14:45:00,38.25,38.25,38.19,38.2,18500.0,34.3127,34.3127,34.2588,34.2678,18500.0
2013-10-21 14:50:00,38.2,38.23,38.19,38.23,50800.0,34.2678,34.2947,34.2588,34.2947,50800.0
2013-10-21 14:55:00,38.23,38.24,38.21,38.23,13100.0,34.2947,34.3037,34.2768,34.2947,13100.0
2013-10-21 15:00:00,38.23,38.25,38.21,38.25,16900.0,34.2947,34.3127,34.2768,34.3127,16900.0
2013-10-21 15:05:00,38.25,38.29,38.25,38.29,14100.0,34.3127,34.3485,34.3127,34.3485,14100.0
2013-10-21 15:10:00,38.29,38.29,38.25,38.26,10300.0,34.3485,34.3485,34.3127,34.3216,10300.0
2013-10-21 15:15:00,38.26,38.3,38.25,38.27,13500.0,34.3216,34.3575,34.3127,34.3306,13500.0
2013-10-21 15:20:00,38.26,38.27,38.21,38.21,20400.0,34.3216,34.3306,34.2768,34.2768,20400.0
2013-10-21 15:25:00,38.21,38.25,38.21,38.22,17900.0,34.2768,34.3127,34.2768,34.2858,17900.0
2013-10-21 15:30:00,38.22,38.26,38.21,38.24,37700.0,34.2858,34.3216,34.2768,34.3037,37700.0
2013-10-21 15:35:00,38.23,38.23,38.21,38.23,19200.0,34.2947,34.2947,34.2768,34.2947,19200.0
2013-10-21 15:40:00,38.23,38.24,38.22,38.22,15600.0,34.2947,34.3037,34.2858,34.2858,15600.0
2013-10-21 15:45:00,38.22,38.23,38.22,38.22,16100.0,34.2858,34.2947,34.2858,34.2858,16100.0
2013-10-21 15:50:00,38.22,38.26,38.22,38.24,25600.0,34.2858,34.3216,34.2858,34.3037,25600.0
2013-10-21 15:55:00,38.24,38.29,38.23,38.28,134900.0,34.3037,34.3485,34.2947,34.3396,134900.0
2013-10-22 09:30:00,38.15,38.32,38.15,38.32,36500.0,34.223,34.3755,34.223,34.3755,36500.0
2013-10-22 09:35:00,38.31,38.31,38.14,38.18,12900.0,34.3665,34.3665,34.214,34.2499,12900.0
2013-10-22 09:40:00,38.19,38.21,38.08,38.1,29400.0,34.2588,34.2768,34.1602,34.1781,29400.0
2013-10-22 09:45:00,38.09,38.11,38.02,38.1,100200.0,34.1691,34.1871,34.1063,34.1781,100200.0
2013-10-22 09:50:00,38.08,38.11,37.79,37.79,81600.0,34.1602,34.1871,33.9,33.9,81600.0
2013-10-22 09:55:00,37.8,37.82,37.53,37.54,113400.0,33.909,33.9269,33.6668,33.6757,113400.0
2013-10-22 10:00:00,37.55,37.77,37.54,37.7,62400.0,33.6847,33.8821,33.6757,33.8193,62400.0
2013-10-22 10:05:00,37.7,37.73,37.6,37.6,33100.0,33.8193,33.8462,33.7296,33.7296,33100.0
2013-10-22 10:10:00,37.61,37.7,37.59,37.67,112900.0,33.7385,33.8193,33.7206,33.7924,112900.0
2013-10-22 10:15:00,37.67,37.76,37.63,37.69,108200.0,33.7924,33.8731,33.7565,33.8103,108200.0
2013-10-22 10:20:00,37.7,37.86,37.67,37.68,104600.0,33.8193,33.9628,33.7924,33.8013,104600.0
2013-10-22 10:25:00,37.69,37.79,37.69,37.77,124400.0,33.8103,33.9,33.8103,33.8821,124400.0
2013-10-22 10:30:00,37.77,37.85,37.77,37.84,72600.0,33.8821,33.9538,33.8821,33.9449,72600.0
2013-10-22 10:35:00,37.84,37.95,37.82,37.92,65100.0,33.9449,34.0435,33.9269,34.0166,65100.0
2013-10-22 10:40:00,37.92,37.93,37.66,37.7,42800.0,34.0166,34.0256,33.7834,33.8193,42800.0
2013-10-22 10:45:00,37.7,37.7,37.52,37.54,57200.0,33.8193,33.8193,33.6578,33.6757,57200.0
2013-10-22 10:50:00,37.52,37.55,37.39,37.39,30400.0,33.6578,33.6847,33.5412,33.5412,30400.0
2013-10-22 10:55:00,37.4,37.56,37.36,37.53,50600.0,33.5502,33.6937,33.5143,33.6668,50600.0
2013-10-22 11:00:00,37.53,37.63,37.52,37.62,92400.0,33.6668,33.7565,33.6578,33.7475,92400.0
2013-10-22 11:05:00,37.62,37.69,37.59,37.69,149800.0,33.7475,33.8103,33.7206,33.8103,149800.0
2013-10-22 11:10:00,37.68,37.75,37.64,37.66,49600.0,33.8013,33.8641,33.7655,33.7834,49600.0
2013-10-22 11:15:00,37.65,37.67,37.56,37.64,16400.0,33.7744,33.7924,33.6937,33.7655,16400.0
2013-10-22 11:20:00,37.64,37.72,37.61,37.61,34000.0,33.7655,33.8372,33.7385,33.7385,34000.0
2013-10-22 11:25:00,37.6,37.62,37.57,37.61,7500.0,33.7296,33.7475,33.7027,33.7385,7500.0
2013-10-22 11:30:00,37.62,37.66,37.57,37.59,6500.0,33.7475,33.7834,33.7027,33.7206,6500.0
2013-10-22 11:35:00,37.59,37.67,37.52,37.54,62700.0,33.7206,33.7924,33.6578,33.6757,62700.0
2013-10-22 11:40:00,37.54,37.58,37.52,37.52,11000.0,33.6757,33.7116,33.6578,33.6578,11000.0
2013-10-22 11:45:00,37.53,37.56,37.49,37.55,25100.0,33.6668,33.6937,33.6309,33.6847,25100.0
2013-10-22 11:50:00,37.55,37.55,37.51,37.53,9800.0,33.6847,33.6847,33.6488,33.6668,9800.0
2013-10-22 11:55:00,37.52,37.63,37.52,37.63,3000.0,33.6578,33.7565,33.6578,33.7565,3000.0
2013-10-22 12:00:00,37.63,37.67,37.54,37.55,19100.0,33.7565,33.7924,33.6757,33.6847,19100.0
2013-10-22 12:05:00,37.56,37.58,37.53,37.56,54900.0,33.6937,33.7116,33.6668,33.6937,54900.0
2013-10-22 12:10:00,37.56,37.56,37.52,37.52,5100.0,33.6937,33.6937,33.6578,33.6578,5100.0
2013-10-22 12:15:00,37.52,37.54,37.5,37.5,10100.0,33.6578,33.6757,33.6399,33.6399,10100.0
2013-10-22 12:20:00,37.51,37.51,37.49,37.5,9900.0,33.6488,33.6488,33.6309,33.6399,9900.0
2013-10-22 12:25:00,37.5,37.5,37.48,37.5,22700.0,33.6399,33.6399,33.6219,33.6399,22700.0
2013-10-22 12:30:00,37.5,37.5,37.42,37.43,14800.0,33.6399,33.6399,33.5681,33.5771,14800.0
2013-10-22 12:35:00,37.43,37.45,37.37,37.37,10500.0,33.5771,33.595,33.5232,33.5232,10500.0
2013-10-22 12:40:00,37.37,37.37,37.28,37.28,40400.0,33.5232,33.5232,33.4425,33.4425,40400.0
2013-10-22 12:45:00,37.26,37.28,37.24,37.26,14400.0,33.4246,33.4425,33.4066,33.4246,14400.0
2013-10-22 12:50:00,37.26,37.26,37.18,37.22,71400.0,33.4246,33.4246,33.3528,33.3887,71400.0
2013-10-22 12:55:00,37.22,37.25,37.15,37.24,126500.0,33.3887,33.4156,33.3259,33.4066,126500.0
2013-10-22 13:00:00,37.24,37.3,37.24,37.29,15000.0,33.4066,33.4605,33.4066,33.4515,15000.0
2013-10-22 13:05:00,37.3,37.42,37.3,37.41,11000.0,33.4605,33.5681,33.4605,33.5591,11000.0
2013-10-22 13:10:00,37.4,37.4,37.32,37.32,9100.0,33.5502,33.5502,33.4784,33.4784,9100.0
2013-10-22 13:15:00,37.31,37.34,37.27,37.29,51500.0,33.4694,33.4963,33.4335,33.4515,51500.0
2013-10-22 13:20:00,37.28,37.37,37.28,37.37,13100.0,33.4425,33.5232,33.4425,33.5232,13100.0
2013-10-22 13:25:00,37.35,37.35,37.27,37.27,32800.0,33.5053,33.5053,33.4335,33.4335,32800.0
2013-10-22 13:30:00,37.27,37.27,37.18,37.26,23000.0,33.4335,33.4335,33.3528,33.4246,23000.0
2013-10-22 13:35:00,37.26,37.34,37.26,37.34,8100.0,33.4246,33.4963,33.4246,33.4963,8100.0
2013-10-22 13:40:00,37.34,37.41,37.34,37.41,15000.0,33.4963,33.5591,33.4963,33.5591,15000.0
2013-10-22 13:45:00,37.41,37.45,37.4,37.45,10800.0,33.5591,33.595,33.5502,33.595,10800.0
2013-10-22 13:50:00,37.43,37.44,37.38,37.39,10100.0,33.5771,33.586,33.5322,33.5412,10100.0
2013-10-22 13:55:00,37.4,37.44,37.4,37.42,9200.0,33.5502,33.586,33.5502,33.5681,9200.0
2013-10-22 14:00:00,37.41,37.41,37.38,37.38,13700.0,33.5591,33.5591,33.5322,33.5322,13700.0
2013-10-22 14:05:00,37.37,37.43,37.32,37.42,35000.0,33.5232,33.5771,33.4784,33.5681,35000.0
2013-10-22 14:10:00,37.43,37.5,37.42,37.47,22300.0,33.5771,33.6399,33.5681,33.613,22300.0
2013-10-22 14:15:00,37.48,37.57,37.48,37.55,43200.0,33.6219,33.7027,33.6219,33.6847,43200.0
2013-10-22 14:20:00,37.56,37.57,37.52,37.55,32800.0,33.6937,33.7027,33.6578,33.6847,32800.0
2013-10-22 14:25:00,37.55,37.59,37.5,37.59,21700.0,33.6847,33.7206,33.6399,33.7206,21700.0
2013-10-22 14:30:00,37.58,37.61,37.57,37.6,17300.0,33.7116,33.7385,33.7027,33.7296,17300.0
2013-10-22 14:35:00,37.6,37.65,37.59,37.65,14100.0,33.7296,33.7744,33.7206,33.7744,14100.0
2013-10-22 14:40:00,37.64,37.67,37.64,37.66,55200.0,33.7655,33.7924,33.7655,33.7834,55200.0
2013-10-22 14:45:00,37.65,37.69,37.64,37.67,21300.0,33.7744,33.8103,33.7655,33.7924,21300.0
2013-10-22 14:50:00,37.66,37.66,37.61,37.64,25000.0,33.7834,33.7834,33.7385,33.7655,25000.0
2013-10-22 14:55:00,37.63,37.68,37.6,37.6,16800.0,33.7565,33.8013,33.7296,33.7296,16800.0
2013-10-22 15:00:00,37.59,37.66,37.58,37.59,11300.0,33.7206,33.7834,33.7116,33.7206,11300.0
2013-10-22 15:05:00,37.6,37.6,37.55,37.58,14900.0,33.7296,33.7296,33.6847,33.7116,14900.0
2013-10-22 15:10:00,37.58,37.65,37.57,37.63,13000.0,33.7116,33.7744,33.7027,33.7565,13000.0
2013-10-22 15:15:00,37.63,37.64,37.55,37.56,14900.0,33.7565,33.7655,33.6847,33.6937,14900.0
2013-10-22 15:20:00,37.57,37.64,37.57,37.63,13400.0,33.7027,33.7655,33.7027,33.7565,13400.0
2013-10-22 15:25:00,37.63,37.63,37.55,37.58,12600.0,33.7565,33.7565,33.6847,33.7116,12600.0
2013-10-22 15:30:00,37.59,37.59,37.51,37.53,24300.0,33.7206,33.7206,33.6488,33.6668,24300.0
2013-10-22 15:35:00,37.53,37.55,37.44,37.45,24600.0,33.6668,33.6847,33.586,33.595,24600.0
2013-10-22 15:40:00,37.44,37.49,37.39,37.4,23100.0,33.586,33.6309,33.5412,33.5502,23100.0
2013-10-22 15:45:00,37.4,37.41,37.32,37.39,35000.0,33.5502,33.5591,33.4784,33.5412,35000.0
2013-10-22 15:50:00,37.38,37.4,37.33,37.37,50700.0,33.5322,33.5502,33.4874,33.5232,50700.0
2013-10-22 15:55:00,37.36,37.39,37.29,37.3,163600.0,33.5143,33.5412,33.4515,33.4605,163600.0
2013-10-23 09:30:00,37.0,37.0,35.62,35.91,369100.0,33.1913,33.1913,31.9534,32.2135,369100.0
2013-10-23 09:35:00,35.87,36.0,35.51,35.52,120400.0,32.1777,32.2943,31.8547,31.8637,120400.0
2013-10-23 09:40:00,35.53,35.74,35.46,35.63,122000.0,31.8727,32.061,31.8099,31.9624,122000.0
2013-10-23 09:45:00,35.63,35.65,35.09,35.22,132900.0,31.9624,31.9803,31.4779,31.5946,132900.0
2013-10-23 09:50:00,35.24,35.5,35.1,35.33,176300.0,31.6125,31.8457,31.4869,31.6932,176300.0
2013-10-23 09:55:00,35.37,35.44,35.2,35.33,52900.0,31.7291,31.7919,31.5766,31.6932,52900.0
2013-10-23 10:00:00,35.33,35.4,35.23,35.39,73000.0,31.6932,31.756,31.6035,31.7471,73000.0
2013-10-23 10:05:00,35.39,35.55,35.32,35.55,136600.0,31.7471,31.8906,31.6843,31.8906,136600.0
2013-10-23 10:10:00,35.53,35.64,35.49,35.6,104800.0,31.8727,31.9713,31.8368,31.9354,104800.0
2013-10-23 10:15:00,35.59,35.69,35.57,35.69,109100.0,31.9265,32.0162,31.9085,32.0162,109100.0
2013-10-23 10:20:00,35.7,35.74,35.56,35.59,165200.0,32.0252,32.061,31.8996,31.9265,165200.0
2013-10-23 10:25:00,35.6,35.84,35.59,35.81,200700.0,31.9354,32.1507,31.9265,32.1238,200700.0
2013-10-23 10:30:00,35.81,35.89,35.69,35.86,116700.0,32.1238,32.1956,32.0162,32.1687,116700.0
2013-10-23 10:35:00,35.88,36.0,35.87,35.91,120900.0,32.1866,32.2943,32.1777,32.2135,120900.0
2013-10-23 10:40:00,35.9,36.03,35.86,35.96,160300.0,32.2046,32.3212,32.1687,32.2584,160300.0
2013-10-23 10:45:00,35.96,36.01,35.94,35.94,89300.0,32.2584,32.3032,32.2404,32.2404,89300.0
2013-10-23 10:50:00,35.94,35.94,35.82,35.9,46200.0,32.2404,32.2404,32.1328,32.2046,46200.0
2013-10-23 10:55:00,35.9,35.94,35.82,35.91,55400.0,32.2046,32.2404,32.1328,32.2135,55400.0
2013-10-23 11:00:00,35.91,35.96,35.78,35.83,55500.0,32.2135,32.2584,32.0969,32.1418,55500.0
2013-10-23 11:05:00,35.83,35.84,35.7,35.72,22800.0,32.1418,32.1507,32.0252,32.0431,22800.0
2013-10-23 11:10:00,35.74,35.74,35.66,35.67,53600.0,32.061,32.061,31.9893,31.9982,53600.0
2013-10-23 11:15:00,35.66,35.66,35.63,35.65,39300.0,31.9893,31.9893,31.9624,31.9803,39300.0
2013-10-23 11:20:00,35.65,35.73,35.63,35.64,90000.0,31.9803,32.0521,31.9624,31.9713,90000.0
2013-10-23 11:25:00,35.64,35.64,35.58,35.59,36800.0,31.9713,31.9713,31.9175,31.9265,36800.0
2013-10-23 11:30:00,35.6,35.61,35.53,35.55,58700.0,31.9354,31.9444,31.8727,31.8906,58700.0
2013-10-23 11:35:00,35.54,35.57,35.49,35.54,58400.0,31.8816,31.9085,31.8368,31.8816,58400.0
2013-10-23 11:40:00,35.54,35.62,35.54,35.6,55100.0,31.8816,31.9534,31.8816,31.9354,55100.0
2013-10-23 11:45:00,35.6,35.61,35.59,35.6,47500.0,31.9354,31.9444,31.9265,31.9354,47500.0
2013-10-23 11:50:00,35.61,35.73,35.61,35.71,52800.0,31.9444,32.0521,31.9444,32.0341,52800.0
2013-10-23 11:55:00,35.71,35.73,35.67,35.69,75900.0,32.0341,32.0521,31.9982,32.0162,75900.0
2013-10-23 12:00:00,35.69,35.86,35.69,35.84,21700.0,32.0162,32.1687,32.0162,32.1507,21700.0
2013-10-23 12:05:00,35.84,35.85,35.59,35.61,62100.0,32.1507,32.1597,31.9265,31.9444,62100.0
2013-10-23 12:10:00,35.61,35.7,35.6,35.7,60900.0,31.9444,32.0252,31.9354,32.0252,60900.0
2013-10-23 12:15:00,35.7,35.77,35.7,35.76,19200.0,32.0252,32.0879,32.0252,32.079,19200.0
2013-10-23 12:20:00,35.75,35.76,35.7,35.76,18600.0,32.07,32.079,32.0252,32.079,18600.0
2013-10-23 12:25:00,35.76,35.77,35.7,35.71,15500.0,32.079,32.0879,32.0252,32.0341,15500.0
2013-10-23 12:30:00,35.7,35.77,35.69,35.76,63000.0,32.0252,32.0879,32.0162,32.079,63000.0
2013-10-23 12:35:00,35.76,35.77,35.69,35.77,66000.0,32.079,32.0879,32.0162,32.0879,66000.0
2013-10-23 12:40:00,35.76,35.81,35.69,35.8,57500.0,32.079,32.1238,32.0162,32.1149,57500.0
2013-10-23 12:45:00,35.79,35.8,35.73,35.78,42400.0,32.1059,32.1149,32.0521,32.0969,42400.0
2013-10-23 12:50:00,35.79,35.79,35.63,35.65,102200.0,32.1059,32.1059,31.9624,31.9803,102200.0
2013-10-23 12:55:00,35.65,35.75,35.62,35.7,33400.0,31.9803,32.07,31.9534,32.0252,33400.0
2013-10-23 13:00:00,35.71,35.72,35.65,35.71,13500.0,32.0341,32.0431,31.9803,32.0341,13500.0
2013-10-23 13:05:00,35.74,35.87,35.73,35.86,17500.0,32.061,32.1777,32.0521,32.1687,17500.0
2013-10-23 13:10:00,35.86,35.87,35.75,35.76,24900.0,32.1687,32.1777,32.07,32.079,24900.0
2013-10-23 13:15:00,35.77,35.91,35.75,35.9,26000.0,32.0879,32.2135,32.07,32.2046,26000.0
2013-10-23 13:20:00,35.89,36.0,35.81,36.0,17300.0,32.1956,32.2943,32.1238,32.2943,17300.0
2013-10-23 13:25:00,35.99,36.34,35.99,36.21,169600.0,32.2853,32.5993,32.2853,32.4827,169600.0
2013-10-23 13:30:00,36.2,36.21,36.1,36.16,32300.0,32.4737,32.4827,32.384,32.4378,32300.0
2013-10-23 13:35:00,36.16,36.2,35.89,36.0,76000.0,32.4378,32.4737,32.1956,32.2943,76000.0
2013-10-23 13:40:00,35.99,36.0,35.86,35.91,75300.0,32.2853,32.2943,32.1687,32.2135,75300.0
2013-10-23 13:45:00,35.91,35.95,35.83,35.93,89400.0,32.2135,32.2494,32.1418,32.2315,89400.0
2013-10-23 13:50:00,35.93,35.95,35.9,35.92,62100.0,32.2315,32.2494,32.2046,32.2225,62100.0
2013-10-23 13:55:00,35.91,36.04,35.88,36.0,80200.0,32.2135,32.3302,32.1866,32.2943,80200.0
2013-10-23 14:00:00,36.0,36.05,35.96,36.0,91200.0,32.2943,32.3391,32.2584,32.2943,91200.0
2013-10-23 14:05:00,36.0,36.03,35.95,35.98,144500.0,32.2943,32.3212,32.2494,32.2763,144500.0
2013-10-23 14:10:00,36.0,36.0,35.93,35.95,50000.0,32.2943,32.2943,32.2315,32.2494,50000.0
2013-10-23 14:15:00,35.94,35.97,35.9,35.91,55400.0,32.2404,32.2674,32.2046,32.2135,55400.0
2013-10-23 14:20:00,35.9,35.99,35.81,35.84,91400.0,32.2046,32.2853,32.1238,32.1507,91400.0
2013-10-23 14:25:00,35.83,35.84,35.71,35.73,57300.0,32.1418,32.1507,32.0341,32.0521,57300.0
2013-10-23 14:30:00,35.74,35.83,35.68,35.68,81300.0,32.061,32.1418,32.0072,32.0072,81300.0
2013-10-23 14:35:00,35.69,35.75,35.67,35.74,56900.0,32.0162,32.07,31.9982,32.061,56900.0
2013-10-23 14:40:00,35.75,35.78,35.7,35.78,31700.0,32.07,32.0969,32.0252,32.0969,31700.0
2013-10-23 14:45:00,35.77,35.84,35.74,35.81,108400.0,32.0879,32.1507,32.061,32.1238,108400.0
2013-10-23 14:50:00,35.82,35.94,35.82,35.91,144700.0,32.1328,32.2404,32.1328,32.2135,144700.0
2013-10-23 14:55:00,35.92,35.97,35.83,35.88,112700.0,32.2225,32.2674,32.1418,32.1866,112700.0
2013-10-23 15:00:00,35.89,35.89,35.81,35.84,59200.0,32.1956,32.1956,32.1238,32.1507,59200.0
2013-10-23 15:05:00,35.84,36.05,35.82,36.05,89300.0,32.1507,32.3391,32.1328,32.3391,89300.0
2013-10-23 15:10:00,36.05,36.16,35.91,35.91,77400.0,32.3391,32.4378,32.2135,32.2135,77400.0
2013-10-23 15:15:00,35.91,35.91,35.79,35.84,63400.0,32.2135,32.2135,32.1059,32.1507,63400.0
2013-10-23 15:20:00,35.83,35.93,35.83,35.91,67800.0,32.1418,32.2315,32.1418,32.2135,67800.0
2013-10-23 15:25:00,35.9,36.07,35.89,36.04,111300.0,32.2046,32.3571,32.1956,32.3302,111300.0
2013-10-23 15:30:00,36.05,36.18,36.02,36.09,114400.0,32.3391,32.4557,32.3122,32.375,114400.0
2013-10-23 15:35:00,36.09,36.28,36.09,36.25,119900.0,32.375,32.5454,32.375,32.5185,119900.0
2013-10-23 15:40:00,36.25,36.25,36.17,36.2,115600.0,32.5185,32.5185,32.4468,32.4737,115600.0
2013-10-23 15:45:00,36.2,36.25,36.15,36.2,148200.0,32.4737,32.5185,32.4288,32.4737,148200.0
2013-10-23 15:50:00,36.19,36.22,36.05,36.05,164200.0,32.4647,32.4916,32.3391,32.3391,164200.0
2013-10-23 15:55:00,36.07,36.08,35.99,36.05,189900.0,32.3571,32.366,32.2853,32.3391,189900.0
2013-10-24 09:30:00,39.14,39.64,38.75,39.31,789900.0,35.111,35.5596,34.7612,35.2635,789900.0
2013-10-24 09:35:00,39.31,40.72,39.31,39.98,769700.0,35.2635,36.5284,35.2635,35.8646,769700.0
2013-10-24 09:40:00,40.0,40.13,39.48,39.8,697300.0,35.8825,35.9991,35.4161,35.7031,697300.0
2013-10-24 09:45:00,39.78,40.0,39.5,39.86,535100.0,35.6852,35.8825,35.434,35.7569,535100.0
2013-10-24 09:50:00,39.88,39.92,39.66,39.73,189900.0,35.7749,35.8108,35.5775,35.6403,189900.0
2013-10-24 09:55:00,39.73,40.13,39.71,40.08,255800.0,35.6403,35.9991,35.6224,35.9543,255800.0
2013-10-24 10:00:00,40.09,40.22,39.73,40.09,318700.0,35.9633,36.0799,35.6403,35.9633,318700.0
2013-10-24 10:05:00,40.09,40.23,39.57,40.1,477000.0,35.9633,36.0888,35.4968,35.9722,477000.0
2013-10-24 10:10:00,40.1,40.31,39.98,40.22,183900.0,35.9722,36.1606,35.8646,36.0799,183900.0
2013-10-24 10:15:00,40.22,40.25,40.1,40.16,65300.0,36.0799,36.1068,35.9722,36.0261,65300.0
2013-10-24 10:20:00,40.18,40.25,39.92,40.0,220300.0,36.044,36.1068,35.8108,35.8825,220300.0
2013-10-24 10:25:00,39.98,39.98,39.76,39.96,97400.0,35.8646,35.8646,35.6672,35.8466,97400.0
2013-10-24 10:30:00,39.95,40.46,39.95,40.46,305200.0,35.8377,36.2952,35.8377,36.2952,305200.0
2013-10-24 10:35:00,40.46,40.53,40.33,40.45,195800.0,36.2952,36.358,36.1786,36.2862,195800.0
2013-10-24 10:40:00,40.46,40.65,40.36,40.63,234100.0,36.2952,36.4656,36.2055,36.4477,234100.0
2013-10-24 10:45:00,40.64,40.78,40.39,40.5,170600.0,36.4566,36.5822,36.2324,36.3311,170600.0
2013-10-24 10:50:00,40.49,40.72,40.43,40.56,88900.0,36.3221,36.5284,36.2683,36.3849,88900.0
2013-10-24 10:55:00,40.55,40.65,40.51,40.55,119900.0,36.3759,36.4656,36.34,36.3759,119900.0
2013-10-24 11:00:00,40.55,40.75,40.55,40.7,104300.0,36.3759,36.5553,36.3759,36.5105,104300.0
2013-10-24 11:05:00,40.7,40.96,40.7,40.9,206800.0,36.5105,36.7437,36.5105,36.6899,206800.0
2013-10-24 11:10:00,40.91,41.01,40.8,40.94,301700.0,36.6989,36.7886,36.6002,36.7258,301700.0
2013-10-24 11:15:00,40.94,40.95,40.75,40.8,229500.0,36.7258,36.7347,36.5553,36.6002,229500.0
2013-10-24 11:20:00,40.81,40.87,40.8,40.86,175700.0,36.6091,36.663,36.6002,36.654,175700.0
2013-10-24 11:25:00,40.86,40.93,40.66,40.85,149600.0,36.654,36.7168,36.4746,36.645,149600.0
2013-10-24 11:30:00,40.85,40.91,40.83,40.89,148400.0,36.645,36.6989,36.6271,36.6809,148400.0
2013-10-24 11:35:00,40.88,40.91,40.87,40.9,95000.0,36.6719,36.6989,36.663,36.6899,95000.0
2013-10-24 11:40:00,40.9,40.93,40.87,40.88,51200.0,36.6899,36.7168,36.663,36.6719,51200.0
2013-10-24 11:45:00,40.87,40.92,40.86,40.9,51300.0,36.663,36.7078,36.654,36.6899,51300.0
2013-10-24 11:50:00,40.91,41.02,40.89,40.97,105600.0,36.6989,36.7975,36.6809,36.7527,105600.0
2013-10-24 11:55:00,40.96,41.0,40.89,40.92,101300.0,36.7437,36.7796,36.6809,36.7078,101300.0
2013-10-24 12:00:00,40.93,40.96,40.73,40.73,53500.0,36.7168,36.7437,36.5374,36.5374,53500.0
2013-10-24 12:05:00,40.74,40.8,40.69,40.71,51100.0,36.5463,36.6002,36.5015,36.5194,51100.0
2013-10-24 12:10:00,40.72,40.72,40.59,40.7,80700.0,36.5284,36.5284,36.4118,36.5105,80700.0
2013-10-24 12:15:00,40.7,40.71,40.6,40.6,103600.0,36.5105,36.5194,36.4208,36.4208,103600.0
2013-10-24 12:20:00,40.6,40.65,40.59,40.6,71400.0,36.4208,36.4656,36.4118,36.4208,71400.0
2013-10-24 12:25:00,40.59,40.61,40.51,40.54,44500.0,36.4118,36.4297,36.34,36.3669,44500.0
2013-10-24 12:30:00,40.55,40.63,40.53,40.54,37900.0,36.3759,36.4477,36.358,36.3669,37900.0
2013-10-24 12:35:00,40.53,40.61,40.51,40.56,69400.0,36.358,36.4297,36.34,36.3849,69400.0
2013-10-24 12:40:00,40.56,40.65,40.54,40.55,39300.0,36.3849,36.4656,36.3669,36.3759,39300.0
2013-10-24 12:45:00,40.54,40.55,39.99,40.25,338400.0,36.3669,36.3759,35.8736,36.1068,338400.0
2013-10-24 12:50:00,40.27,40.38,40.23,40.33,35700.0,36.1247,36.2234,36.0888,36.1786,35700.0
2013-10-24 12:55:00,40.33,40.52,40.33,40.5,42900.0,36.1786,36.349,36.1786,36.3311,42900.0
2013-10-24 13:00:00,40.51,40.51,40.18,40.44,67400.0,36.34,36.34,36.044,36.2772,67400.0
2013-10-24 13:05:00,40.47,40.53,40.46,40.52,27400.0,36.3041,36.358,36.2952,36.349,27400.0
2013-10-24 13:10:00,40.52,40.52,40.46,40.51,24600.0,36.349,36.349,36.2952,36.34,24600.0
2013-10-24 13:15:00,40.51,40.51,40.26,40.38,55600.0,36.34,36.34,36.1158,36.2234,55600.0
2013-10-24 13:20:00,40.38,40.51,40.38,40.46,44600.0,36.2234,36.34,36.2234,36.2952,44600.0
2013-10-24 13:25:00,40.45,40.46,40.3,40.3,56200.0,36.2862,36.2952,36.1516,36.1516,56200.0
2013-10-24 13:30:00,40.3,40.36,40.2,40.21,44500.0,36.1516,36.2055,36.0619,36.0709,44500.0
2013-10-24 13:35:00,40.21,40.3,40.16,40.25,30900.0,36.0709,36.1516,36.0261,36.1068,30900.0
2013-10-24 13:40:00,40.23,40.34,40.23,40.28,40300.0,36.0888,36.1875,36.0888,36.1337,40300.0
2013-10-24 13:45:00,40.27,40.36,40.25,40.25,45600.0,36.1247,36.2055,36.1068,36.1068,45600.0
2013-10-24 13:50:00,40.25,40.25,39.82,39.83,133700.0,36.1068,36.1068,35.7211,35.73,133700.0
2013-10-24 13:55:00,39.84,39.96,39.56,39.72,153900.0,35.739,35.8466,35.4878,35.6313,153900.0
2013-10-24 14:00:00,39.71,39.82,39.6,39.76,105600.0,35.6224,35.7211,35.5237,35.6672,105600.0
2013-10-24 14:05:00,39.76,39.76,39.46,39.48,96300.0,35.6672,35.6672,35.3981,35.4161,96300.0
2013-10-24 14:10:00,39.48,39.51,39.16,39.25,172000.0,35.4161,35.443,35.129,35.2097,172000.0
2013-10-24 14:15:00,39.26,39.5,39.24,39.42,107600.0,35.2187,35.434,35.2008,35.3622,107600.0
2013-10-24 14:20:00,39.41,39.5,39.33,39.39,82100.0,35.3533,35.434,35.2815,35.3353,82100.0
2013-10-24 14:25:00,39.4,39.41,39.02,39.18,104800.0,35.3443,35.3533,35.0034,35.1469,104800.0
2013-10-24 14:30:00,39.18,39.34,39.13,39.3,127900.0,35.1469,35.2905,35.1021,35.2546,127900.0
2013-10-24 14:35:00,39.3,39.31,39.09,39.14,143800.0,35.2546,35.2635,35.0662,35.111,143800.0
2013-10-24 14:40:00,39.14,39.27,39.09,39.25,109500.0,35.111,35.2277,35.0662,35.2097,109500.0
2013-10-24 14:45:00,39.26,39.37,39.15,39.32,100700.0,35.2187,35.3174,35.12,35.2725,100700.0
2013-10-24 14:50:00,39.32,39.43,39.32,39.4,75100.0,35.2725,35.3712,35.2725,35.3443,75100.0
2013-10-24 14:55:00,39.4,39.41,39.15,39.27,73600.0,35.3443,35.3533,35.12,35.2277,73600.0
2013-10-24 15:00:00,39.28,39.48,39.28,39.41,103200.0,35.2366,35.4161,35.2366,35.3533,103200.0
2013-10-24 15:05:00,39.4,39.4,39.3,39.31,48700.0,35.3443,35.3443,35.2546,35.2635,48700.0
2013-10-24 15:10:00,39.34,39.43,39.31,39.41,55200.0,35.2905,35.3712,35.2635,35.3533,55200.0
2013-10-24 15:15:00,39.41,39.43,39.33,39.38,77500.0,35.3533,35.3712,35.2815,35.3263,77500.0
2013-10-24 15:20:00,39.39,39.45,39.25,39.38,101900.0,35.3353,35.3891,35.2097,35.3263,101900.0
2013-10-24 15:25:00,39.39,39.43,39.35,39.41,67800.0,35.3353,35.3712,35.2994,35.3533,67800.0
2013-10-24 15:30:00,39.4,39.55,39.38,39.55,91900.0,35.3443,35.4788,35.3263,35.4788,91900.0
2013-10-24 15:35:00,39.55,39.71,39.55,39.57,146900.0,35.4788,35.6224,35.4788,35.4968,146900.0
2013-10-24 15:40:00,39.58,39.64,39.41,39.44,136200.0,35.5058,35.5596,35.3533,35.3802,136200.0
2013-10-24 15:45:00,39.46,39.54,39.41,39.51,119200.0,35.3981,35.4699,35.3533,35.443,119200.0
2013-10-24 15:50:00,39.51,39.72,39.49,39.62,171300.0,35.443,35.6313,35.425,35.5416,171300.0
2013-10-24 15:55:00,39.63,39.64,39.51,39.58,198000.0,35.5506,35.5596,35.443,35.5058,198000.0
2013-10-25 09:30:00,39.41,40.0,39.36,39.72,144500.0,35.3533,35.8825,35.3084,35.6313,144500.0
2013-10-25 09:35:00,39.74,39.81,39.59,39.76,133900.0,35.6493,35.7121,35.5147,35.6672,133900.0
2013-10-25 09:40:00,39.76,39.88,39.73,39.79,131900.0,35.6672,35.7749,35.6403,35.6941,131900.0
2013-10-25 09:45:00,39.79,39.87,39.76,39.81,94600.0,35.6941,35.7659,35.6672,35.7121,94600.0
2013-10-25 09:50:00,39.79,39.96,39.79,39.93,59400.0,35.6941,35.8466,35.6941,35.8197,59400.0
2013-10-25 09:55:00,39.95,40.04,39.93,40.02,173800.0,35.8377,35.9184,35.8197,35.9005,173800.0
2013-10-25 10:00:00,40.02,40.24,40.0,40.19,146100.0,35.9005,36.0978,35.8825,36.053,146100.0
2013-10-25 10:05:00,40.19,40.21,40.05,40.11,200700.0,36.053,36.0709,35.9274,35.9812,200700.0
2013-10-25 10:10:00,40.11,40.2,40.1,40.14,116200.0,35.9812,36.0619,35.9722,36.0081,116200.0
2013-10-25 10:15:00,40.12,40.16,40.11,40.12,30900.0,35.9902,36.0261,35.9812,35.9902,30900.0
2013-10-25 10:20:00,40.14,40.15,40.08,40.1,168500.0,36.0081,36.0171,35.9543,35.9722,168500.0
2013-10-25 10:25:00,40.1,40.11,40.06,40.06,44800.0,35.9722,35.9812,35.9363,35.9363,44800.0
2013-10-25 10:30:00,40.06,40.06,39.95,40.0,50700.0,35.9363,35.9363,35.8377,35.8825,50700.0
2013-10-25 10:35:00,40.0,40.01,40.0,40.0,23300.0,35.8825,35.8915,35.8825,35.8825,23300.0
2013-10-25 10:40:00,40.01,40.01,39.99,39.99,86900.0,35.8915,35.8915,35.8736,35.8736,86900.0
2013-10-25 10:45:00,39.99,40.05,39.9,40.04,125900.0,35.8736,35.9274,35.7928,35.9184,125900.0
2013-10-25 10:50:00,40.04,40.06,39.99,40.06,216400.0,35.9184,35.9363,35.8736,35.9363,216400.0
2013-10-25 10:55:00,40.06,40.11,40.0,40.08,35900.0,35.9363,35.9812,35.8825,35.9543,35900.0
2013-10-25 11:00:00,40.09,40.14,40.07,40.08,38400.0,35.9633,36.0081,35.9453,35.9543,38400.0
2013-10-25 11:05:00,40.09,40.13,40.05,40.05,100700.0,35.9633,35.9991,35.9274,35.9274,100700.0
2013-10-25 11:10:00,40.03,40.15,40.03,40.14,24900.0,35.9094,36.0171,35.9094,36.0081,24900.0
2013-10-25 11:15:00,40.14,40.15,40.11,40.14,18200.0,36.0081,36.0171,35.9812,36.0081,18200.0
2013-10-25 11:20:00,40.14,40.16,40.1,40.13,27000.0,36.0081,36.0261,35.9722,35.9991,27000.0
2013-10-25 11:25:00,40.14,40.17,40.14,40.15,63200.0,36.0081,36.035,36.0081,36.0171,63200.0
2013-10-25 11:30:00,40.15,40.18,40.05,40.08,121300.0,36.0171,36.044,35.9274,35.9543,121300.0
2013-10-25 11:35:00,40.07,40.14,40.06,40.14,33200.0,35.9453,36.0081,35.9363,36.0081,33200.0
2013-10-25 11:40:00,40.12,40.2,40.12,40.2,16500.0,35.9902,36.0619,35.9902,36.0619,16500.0
2013-10-25 11:45:00,40.2,40.2,40.16,40.16,18100.0,36.0619,36.0619,36.0261,36.0261,18100.0
2013-10-25 11:50:00,40.15,40.15,39.95,40.0,56700.0,36.0171,36.0171,35.8377,35.8825,56700.0
2013-10-25 11:55:00,39.99,40.01,39.93,39.98,20800.0,35.8736,35.8915,35.8197,35.8646,20800.0
2013-10-25 12:00:00,39.98,39.98,39.92,39.96,23800.0,35.8646,35.8646,35.8108,35.8466,23800.0
2013-10-25 12:05:00,39.96,40.12,39.96,40.07,14600.0,35.8466,35.9902,35.8466,35.9453,14600.0
2013-10-25 12:10:00,40.07,40.08,40.03,40.05,9000.0,35.9453,35.9543,35.9094,35.9274,9000.0
2013-10-25 12:15:00,40.05,40.14,40.0,40.12,16800.0,35.9274,36.0081,35.8825,35.9902,16800.0
2013-10-25 12:20:00,40.15,40.16,40.12,40.15,11100.0,36.0171,36.0261,35.9902,36.0171,11100.0
2013-10-25 12:25:00,40.15,40.16,40.12,40.15,14400.0,36.0171,36.0261,35.9902,36.0171,14400.0
2013-10-25 12:30:00,40.14,40.16,40.09,40.16,19300.0,36.0081,36.0261,35.9633,36.0261,19300.0
2013-10-25 12:35:00,40.16,40.16,40.12,40.13,8200.0,36.0261,36.0261,35.9902,35.9991,8200.0
2013-10-25 12:40:00,40.12,40.16,40.12,40.14,15400.0,35.9902,36.0261,35.9902,36.0081,15400.0
2013-10-25 12:45:00,40.15,40.16,40.13,40.14,17300.0,36.0171,36.0261,35.9991,36.0081,17300.0
2013-10-25 12:50:00,40.15,40.16,40.14,40.15,18400.0,36.0171,36.0261,36.0081,36.0171,18400.0
2013-10-25 12:55:00,40.16,40.16,40.09,40.09,67500.0,36.0261,36.0261,35.9633,35.9633,67500.0
2013-10-25 13:00:00,40.1,40.12,40.09,40.11,22000.0,35.9722,35.9902,35.9633,35.9812,22000.0
2013-10-25 13:05:00,40.1,40.11,40.09,40.09,9400.0,35.9722,35.9812,35.9633,35.9633,9400.0
2013-10-25 13:10:00,40.09,40.11,40.08,40.11,32400.0,35.9633,35.9812,35.9543,35.9812,32400.0
2013-10-25 13:15:00,40.11,40.11,40.08,40.09,16400.0,35.9812,35.9812,35.9543,35.9633,16400.0
2013-10-25 13:20:00,40.08,40.11,40.08,40.11,16400.0,35.9543,35.9812,35.9543,35.9812,16400.0
2013-10-25 13:25:00,40.11,40.11,40.09,40.1,9800.0,35.9812,35.9812,35.9633,35.9722,9800.0
2013-10-25 13:30:00,40.09,40.11,40.08,40.09,29000.0,35.9633,35.9812,35.9543,35.9633,29000.0
2013-10-25 13:35:00,40.09,40.11,40.08,40.11,16500.0,35.9633,35.9812,35.9543,35.9812,16500.0
2013-10-25 13:40:00,40.1,40.11,40.08,40.09,13800.0,35.9722,35.9812,35.9543,35.9633,13800.0
2013-10-25 13:45:00,40.09,40.11,40.08,40.11,29500.0,35.9633,35.9812,35.9543,35.9812,29500.0
2013-10-25 13:50:00,40.1,40.12,40.09,40.12,29000.0,35.9722,35.9902,35.9633,35.9902,29000.0
2013-10-25 13:55:00,40.12,40.14,40.11,40.11,17400.0,35.9902,36.0081,35.9812,35.9812,17400.0
2013-10-25 14:00:00,40.11,40.14,40.09,40.12,31100.0,35.9812,36.0081,35.9633,35.9902,31100.0
2013-10-25 14:05:00,40.12,40.12,40.08,40.09,24700.0,35.9902,35.9902,35.9543,35.9633,24700.0
2013-10-25 14:10:00,40.08,40.08,39.97,40.0,32700.0,35.9543,35.9543,35.8556,35.8825,32700.0
2013-10-25 14:15:00,40.0,40.03,39.97,39.97,57800.0,35.8825,35.9094,35.8556,35.8556,57800.0
2013-10-25 14:20:00,39.96,39.97,39.89,39.97,209500.0,35.8466,35.8556,35.7838,35.8556,209500.0
2013-10-25 14:25:00,39.97,40.0,39.9,39.9,31200.0,35.8556,35.8825,35.7928,35.7928,31200.0
2013-10-25 14:30:00,39.89,39.89,39.75,39.75,21700.0,35.7838,35.7838,35.6583,35.6583,21700.0
2013-10-25 14:35:00,39.76,39.8,39.76,39.79,26200.0,35.6672,35.7031,35.6672,35.6941,26200.0
2013-10-25 14:40:00,39.79,39.95,39.79,39.95,19800.0,35.6941,35.8377,35.6941,35.8377,19800.0
2013-10-25 14:45:00,39.95,39.95,39.9,39.95,48600.0,35.8377,35.8377,35.7928,35.8377,48600.0
2013-10-25 14:50:00,39.95,39.96,39.94,39.95,14800.0,35.8377,35.8466,35.8287,35.8377,14800.0
2013-10-25 14:55:00,39.95,40.02,39.95,40.0,53400.0,35.8377,35.9005,35.8377,35.8825,53400.0
2013-10-25 15:00:00,40.0,40.0,39.91,39.91,32900.0,35.8825,35.8825,35.8018,35.8018,32900.0
2013-10-25 15:05:00,39.91,39.92,39.84,39.84,44700.0,35.8018,35.8108,35.739,35.739,44700.0
2013-10-25 15:10:00,39.84,39.84,39.82,39.83,27100.0,35.739,35.739,35.7211,35.73,27100.0
2013-10-25 15:15:00,39.83,39.83,39.82,39.83,28900.0,35.73,35.73,35.7211,35.73,28900.0
2013-10-25 15:20:00,39.82,39.83,39.7,39.7,50800.0,35.7211,35.73,35.6134,35.6134,50800.0
2013-10-25 15:25:00,39.71,39.76,39.71,39.76,49700.0,35.6224,35.6672,35.6224,35.6672,49700.0
2013-10-25 15:30:00,39.76,39.86,39.74,39.84,66200.0,35.6672,35.7569,35.6493,35.739,66200.0
2013-10-25 15:35:00,39.84,39.86,39.79,39.84,100600.0,35.739,35.7569,35.6941,35.739,100600.0
2013-10-25 15:40:00,39.84,39.85,39.8,39.85,106500.0,35.739,35.748,35.7031,35.748,106500.0
2013-10-25 15:45:00,39.84,39.85,39.82,39.84,50800.0,35.739,35.748,35.7211,35.739,50800.0
2013-10-25 15:50:00,39.85,39.91,39.79,39.8,115800.0,35.748,35.8018,35.6941,35.7031,115800.0
2013-10-25 15:55:00,39.8,39.93,39.8,39.9,165600.0,35.7031,35.8197,35.7031,35.7928,165600.0
2013-10-28 09:30:00,39.85,39.97,39.8,39.87,42700.0,35.748,35.8556,35.7031,35.7659,42700.0
2013-10-28 09:35:00,39.87,40.0,39.84,39.98,17500.0,35.7659,35.8825,35.739,35.8646,17500.0
2013-10-28 09:40:00,39.96,40.1,39.96,40.0,60800.0,35.8466,35.9722,35.8466,35.8825,60800.0
2013-10-28 09:45:00,40.05,40.1,40.01,40.09,5800.0,35.9274,35.9722,35.8915,35.9633,5800.0
2013-10-28 09:50:00,40.09,40.15,40.05,40.11,18500.0,35.9633,36.0171,35.9274,35.9812,18500.0
2013-10-28 09:55:00,40.1,40.25,40.1,40.21,28400.0,35.9722,36.1068,35.9722,36.0709,28400.0
2013-10-28 10:00:00,40.21,40.32,40.16,40.32,44100.0,36.0709,36.1696,36.0261,36.1696,44100.0
2013-10-28 10:05:00,40.3,40.46,40.3,40.42,65200.0,36.1516,36.2952,36.1516,36.2593,65200.0
2013-10-28 10:10:00,40.42,40.48,40.41,40.43,17300.0,36.2593,36.3131,36.2503,36.2683,17300.0
2013-10-28 10:15:00,40.44,40.73,40.44,40.68,67900.0,36.2772,36.5374,36.2772,36.4925,67900.0
2013-10-28 10:20:00,40.68,40.87,40.67,40.85,55800.0,36.4925,36.663,36.4836,36.645,55800.0
2013-10-28 10:25:00,40.84,40.85,40.65,40.69,42400.0,36.6361,36.645,36.4656,36.5015,42400.0
2013-10-28 10:30:00,40.69,40.82,40.69,40.76,48000.0,36.5015,36.6181,36.5015,36.5643,48000.0
2013-10-28 10:35:00,40.76,40.99,40.74,40.96,68700.0,36.5643,36.7706,36.5463,36.7437,68700.0
2013-10-28 10:40:00,40.96,40.98,40.87,40.87,55200.0,36.7437,36.7616,36.663,36.663,55200.0
2013-10-28 10:45:00,40.87,40.92,40.73,40.79,30700.0,36.663,36.7078,36.5374,36.5912,30700.0
2013-10-28 10:50:00,40.78,40.83,40.77,40.81,26900.0,36.5822,36.6271,36.5733,36.6091,26900.0
2013-10-28 10:55:00,40.8,40.86,40.76,40.82,25600.0,36.6002,36.654,36.5643,36.6181,25600.0
2013-10-28 11:00:00,40.82,40.82,40.69,40.76,106900.0,36.6181,36.6181,36.5015,36.5643,106900.0
2013-10-28 11:05:00,40.76,40.9,40.76,40.83,47500.0,36.5643,36.6899,36.5643,36.6271,47500.0
2013-10-28 11:10:00,40.84,40.95,40.83,40.94,60100.0,36.6361,36.7347,36.6271,36.7258,60100.0
2013-10-28 11:15:00,40.94,41.24,40.93,41.24,131100.0,36.7258,36.9949,36.7168,36.9949,131100.0
2013-10-28 11:20:00,41.24,41.24,41.06,41.08,55200.0,36.9949,36.9949,36.8334,36.8514,55200.0
2013-10-28 11:25:00,41.09,41.29,41.07,41.29,42400.0,36.8603,37.0397,36.8424,37.0397,42400.0
2013-10-28 11:30:00,41.29,41.29,41.09,41.19,26400.0,37.0397,37.0397,36.8603,36.95,26400.0
2013-10-28 11:35:00,41.21,41.24,41.19,41.23,27500.0,36.968,36.9949,36.95,36.9859,27500.0
2013-10-28 11:40:00,41.22,41.3,41.16,41.23,77200.0,36.9769,37.0487,36.9231,36.9859,77200.0
2013-10-28 11:45:00,41.22,41.25,41.16,41.19,47100.0,36.9769,37.0039,36.9231,36.95,47100.0
2013-10-28 11:50:00,41.18,41.18,40.91,41.0,83700.0,36.9411,36.9411,36.6989,36.7796,83700.0
2013-10-28 11:55:00,40.98,40.99,40.81,40.87,39200.0,36.7616,36.7706,36.6091,36.663,39200.0
2013-10-28 12:00:00,40.86,40.89,40.81,40.87,31200.0,36.654,36.6809,36.6091,36.663,31200.0
2013-10-28 12:05:00,40.87,40.96,40.87,40.9,34500.0,36.663,36.7437,36.663,36.6899,34500.0
2013-10-28 12:10:00,40.91,40.91,40.86,40.9,30400.0,36.6989,36.6989,36.654,36.6899,30400.0
2013-10-28 12:15:00,40.92,40.96,40.85,40.89,67000.0,36.7078,36.7437,36.645,36.6809,67000.0
2013-10-28 12:20:00,40.88,40.9,40.86,40.89,8200.0,36.6719,36.6899,36.654,36.6809,8200.0
2013-10-28 12:25:00,40.89,40.89,40.85,40.86,15300.0,36.6809,36.6809,36.645,36.654,15300.0
2013-10-28 12:30:00,40.86,40.87,40.8,40.82,32200.0,36.654,36.663,36.6002,36.6181,32200.0
2013-10-28 12:35:00,40.8,40.86,40.79,40.85,20700.0,36.6002,36.654,36.5912,36.645,20700.0
2013-10-28 12:40:00,40.84,40.85,40.81,40.82,16300.0,36.6361,36.645,36.6091,36.6181,16300.0
2013-10-28 12:45:00,40.82,40.87,40.75,40.81,80700.0,36.6181,36.663,36.5553,36.6091,80700.0
2013-10-28 12:50:00,40.81,40.86,40.8,40.85,44100.0,36.6091,36.654,36.6002,36.645,44100.0
2013-10-28 12:55:00,40.85,40.92,40.84,40.84,30900.0,36.645,36.7078,36.6361,36.6361,30900.0
2013-10-28 13:00:00,40.85,40.86,40.84,40.84,9500.0,36.645,36.654,36.6361,36.6361,9500.0
2013-10-28 13:05:00,40.84,40.9,40.83,40.87,22600.0,36.6361,36.6899,36.6271,36.663,22600.0
2013-10-28 13:10:00,40.87,40.91,40.87,40.88,24000.0,36.663,36.6989,36.663,36.6719,24000.0
2013-10-28 13:15:00,40.88,40.9,40.83,40.84,37700.0,36.6719,36.6899,36.6271,36.6361,37700.0
2013-10-28 13:20:00,40.84,40.85,40.82,40.82,13800.0,36.6361,36.645,36.6181,36.6181,13800.0
2013-10-28 13:25:00,40.82,40.82,40.77,40.77,38400.0,36.6181,36.6181,36.5733,36.5733,38400.0
2013-10-28 13:30:00,40.78,40.8,40.77,40.77,19100.0,36.5822,36.6002,36.5733,36.5733,19100.0
2013-10-28 13:35:00,40.78,40.78,40.73,40.74,17700.0,36.5822,36.5822,36.5374,36.5463,17700.0
2013-10-28 13:40:00,40.74,40.77,40.73,40.75,13500.0,36.5463,36.5733,36.5374,36.5553,13500.0
2013-10-28 13:45:00,40.75,40.75,40.66,40.66,23900.0,36.5553,36.5553,36.4746,36.4746,23900.0
2013-10-28 13:50:00,40.67,40.78,40.66,40.76,27800.0,36.4836,36.5822,36.4746,36.5643,27800.0
2013-10-28 13:55:00,40.76,40.86,40.76,40.86,47900.0,36.5643,36.654,36.5643,36.654,47900.0
2013-10-28 14:00:00,40.87,40.92,40.87,40.92,55300.0,36.663,36.7078,36.663,36.7078,55300.0
2013-10-28 14:05:00,40.92,41.02,40.91,41.02,47800.0,36.7078,36.7975,36.6989,36.7975,47800.0
2013-10-28 14:10:00,41.02,41.02,40.99,40.99,51500.0,36.7975,36.7975,36.7706,36.7706,51500.0
2013-10-28 14:15:00,40.99,41.02,40.98,40.98,46600.0,36.7706,36.7975,36.7616,36.7616,46600.0
2013-10-28 14:20:00,40.98,41.06,40.98,41.05,67400.0,36.7616,36.8334,36.7616,36.8244,67400.0
2013-10-28 14:25:00,41.05,41.12,41.05,41.11,28000.0,36.8244,36.8872,36.8244,36.8783,28000.0
2013-10-28 14:30:00,41.11,41.18,41.11,41.18,37800.0,36.8783,36.9411,36.8783,36.9411,37800.0
2013-10-28 14:35:00,41.17,41.22,41.09,41.16,95800.0,36.9321,36.9769,36.8603,36.9231,95800.0
2013-10-28 14:40:00,41.16,41.2,41.04,41.19,98800.0,36.9231,36.959,36.8155,36.95,98800.0
2013-10-28 14:45:00,41.19,41.23,41.19,41.23,35300.0,36.95,36.9859,36.95,36.9859,35300.0
2013-10-28 14:50:00,41.22,41.26,41.13,41.15,46300.0,36.9769,37.0128,36.8962,36.9141,46300.0
2013-10-28 14:55:00,41.15,41.2,41.14,41.19,49100.0,36.9141,36.959,36.9052,36.95,49100.0
2013-10-28 15:00:00,41.18,41.19,41.0,41.0,37600.0,36.9411,36.95,36.7796,36.7796,37600.0
2013-10-28 15:05:00,41.0,41.07,40.94,41.07,84700.0,36.7796,36.8424,36.7258,36.8424,84700.0
2013-10-28 15:10:00,41.06,41.15,41.06,41.15,73400.0,36.8334,36.9141,36.8334,36.9141,73400.0
2013-10-28 15:15:00,41.14,41.22,41.13,41.22,57700.0,36.9052,36.9769,36.8962,36.9769,57700.0
2013-10-28 15:20:00,41.23,41.25,41.18,41.2,32400.0,36.9859,37.0039,36.9411,36.959,32400.0
2013-10-28 15:25:00,41.2,41.24,41.16,41.21,35700.0,36.959,36.9949,36.9231,36.968,35700.0
2013-10-28 15:30:00,41.21,41.25,41.11,41.11,62800.0,36.968,37.0039,36.8783,36.8783,62800.0
2013-10-28 15:35:00,41.12,41.16,41.04,41.04,88600.0,36.8872,36.9231,36.8155,36.8155,88600.0
2013-10-28 15:40:00,41.03,41.03,40.99,41.0,74800.0,36.8065,36.8065,36.7706,36.7796,74800.0
2013-10-28 15:45:00,41.0,41.12,40.81,40.95,219700.0,36.7796,36.8872,36.6091,36.7347,219700.0
2013-10-28 15:50:00,40.94,41.04,40.92,41.03,115600.0,36.7258,36.8155,36.7078,36.8065,115600.0
2013-10-28 15:55:00,41.03,41.04,40.97,41.03,200500.0,36.8065,36.8155,36.7527,36.8065,200500.0
2013-10-29 09:30:00,41.0,41.44,40.9,41.44,56400.0,36.7796,37.1743,36.6899,37.1743,56400.0
2013-10-29 09:35:00,41.43,41.54,41.35,41.44,81700.0,37.1653,37.264,37.0936,37.1743,81700.0
2013-10-29 09:40:00,41.48,41.54,41.44,41.54,39400.0,37.2102,37.264,37.1743,37.264,39400.0
2013-10-29 09:45:00,41.53,41.63,41.42,41.45,45000.0,37.255,37.3447,37.1564,37.1833,45000.0
2013-10-29 09:50:00,41.47,41.57,41.45,41.5,60500.0,37.2012,37.2909,37.1833,37.2281,60500.0
2013-10-29 09:55:00,41.52,41.58,41.45,41.56,68900.0,37.2461,37.2999,37.1833,37.2819,68900.0
2013-10-29 10:00:00,41.52,41.62,41.47,41.54,87900.0,37.2461,37.3358,37.2012,37.264,87900.0
2013-10-29 10:05:00,41.56,41.56,41.47,41.53,200800.0,37.2819,37.2819,37.2012,37.255,200800.0
2013-10-29 10:10:00,41.52,41.53,41.33,41.43,257500.0,37.2461,37.255,37.0756,37.1653,257500.0
2013-10-29 10:15:00,41.44,41.55,41.44,41.55,37100.0,37.1743,37.273,37.1743,37.273,37100.0
2013-10-29 10:20:00,41.56,41.68,41.5,41.67,82200.0,37.2819,37.3896,37.2281,37.3806,82200.0
2013-10-29 10:25:00,41.65,41.68,41.61,41.65,22100.0,37.3627,37.3896,37.3268,37.3627,22100.0
2013-10-29 10:30:00,41.65,41.7,41.64,41.64,40600.0,37.3627,37.4075,37.3537,37.3537,40600.0
2013-10-29 10:35:00,41.64,41.66,41.6,41.65,21700.0,37.3537,37.3716,37.3178,37.3627,21700.0
2013-10-29 10:40:00,41.66,41.68,41.6,41.61,27300.0,37.3716,37.3896,37.3178,37.3268,27300.0
2013-10-29 10:45:00,41.63,41.63,41.49,41.54,93400.0,37.3447,37.3447,37.2191,37.264,93400.0
2013-10-29 10:50:00,41.54,41.69,41.54,41.66,139100.0,37.264,37.3986,37.264,37.3716,139100.0
2013-10-29 10:55:00,41.65,41.76,41.65,41.74,248000.0,37.3627,37.4614,37.3627,37.4434,248000.0
2013-10-29 11:00:00,41.71,41.81,41.71,41.8,91700.0,37.4165,37.5062,37.4165,37.4972,91700.0
2013-10-29 11:05:00,41.8,41.87,41.76,41.85,56700.0,37.4972,37.56,37.4614,37.5421,56700.0
2013-10-29 11:10:00,41.87,41.87,41.84,41.85,120900.0,37.56,37.56,37.5331,37.5421,120900.0
2013-10-29 11:15:00,41.85,41.87,41.8,41.86,140000.0,37.5421,37.56,37.4972,37.5511,140000.0
2013-10-29 11:20:00,41.86,42.02,41.85,42.02,59900.0,37.5511,37.6946,37.5421,37.6946,59900.0
2013-10-29 11:25:00,42.01,42.07,41.93,41.96,99300.0,37.6856,37.7394,37.6139,37.6408,99300.0
2013-10-29 11:30:00,41.96,41.99,41.95,41.96,41500.0,37.6408,37.6677,37.6318,37.6408,41500.0
2013-10-29 11:35:00,41.96,41.97,41.92,41.95,35800.0,37.6408,37.6497,37.6049,37.6318,35800.0
2013-10-29 11:40:00,41.94,42.02,41.94,42.0,56100.0,37.6228,37.6946,37.6228,37.6766,56100.0
2013-10-29 11:45:00,42.0,42.04,42.0,42.04,43300.0,37.6766,37.7125,37.6766,37.7125,43300.0
2013-10-29 11:50:00,42.04,42.05,41.98,42.0,45300.0,37.7125,37.7215,37.6587,37.6766,45300.0
2013-10-29 11:55:00,42.0,42.03,42.0,42.01,25700.0,37.6766,37.7036,37.6766,37.6856,25700.0
2013-10-29 12:00:00,42.02,42.03,42.0,42.03,19300.0,37.6946,37.7036,37.6766,37.7036,19300.0
2013-10-29 12:05:00,42.04,42.04,42.0,42.03,29900.0,37.7125,37.7125,37.6766,37.7036,29900.0
2013-10-29 12:10:00,42.03,42.11,42.02,42.05,21700.0,37.7036,37.7753,37.6946,37.7215,21700.0
2013-10-29 12:15:00,42.05,42.05,41.97,42.01,45500.0,37.7215,37.7215,37.6497,37.6856,45500.0
2013-10-29 12:20:00,42.0,42.01,41.95,41.99,29700.0,37.6766,37.6856,37.6318,37.6677,29700.0
2013-10-29 12:25:00,41.99,42.05,41.98,42.0,57800.0,37.6677,37.7215,37.6587,37.6766,57800.0
2013-10-29 12:30:00,42.0,42.08,42.0,42.07,13800.0,37.6766,37.7484,37.6766,37.7394,13800.0
2013-10-29 12:35:00,42.07,42.14,42.07,42.1,36700.0,37.7394,37.8022,37.7394,37.7664,36700.0
2013-10-29 12:40:00,42.09,42.11,42.03,42.09,17500.0,37.7574,37.7753,37.7036,37.7574,17500.0
2013-10-29 12:45:00,42.09,42.12,42.07,42.11,16500.0,37.7574,37.7843,37.7394,37.7753,16500.0
2013-10-29 12:50:00,42.1,42.11,42.02,42.05,14200.0,37.7664,37.7753,37.6946,37.7215,14200.0
2013-10-29 12:55:00,42.06,42.07,42.01,42.04,10300.0,37.7305,37.7394,37.6856,37.7125,10300.0
2013-10-29 13:00:00,42.05,42.05,42.03,42.04,11600.0,37.7215,37.7215,37.7036,37.7125,11600.0
2013-10-29 13:05:00,42.04,42.04,42.0,42.01,20600.0,37.7125,37.7125,37.6766,37.6856,20600.0
2013-10-29 13:10:00,42.0,42.01,41.93,42.01,46400.0,37.6766,37.6856,37.6139,37.6856,46400.0
2013-10-29 13:15:00,42.01,42.01,41.91,41.95,38300.0,37.6856,37.6856,37.5959,37.6318,38300.0
2013-10-29 13:20:00,41.95,41.99,41.94,41.97,49600.0,37.6318,37.6677,37.6228,37.6497,49600.0
2013-10-29 13:25:00,41.97,42.05,41.97,42.05,127300.0,37.6497,37.7215,37.6497,37.7215,127300.0
2013-10-29 13:30:00,42.04,42.04,41.93,41.95,54000.0,37.7125,37.7125,37.6139,37.6318,54000.0
2013-10-29 13:35:00,41.95,42.02,41.94,42.02,99500.0,37.6318,37.6946,37.6228,37.6946,99500.0
2013-10-29 13:40:00,42.03,42.04,41.98,41.99,43300.0,37.7036,37.7125,37.6587,37.6677,43300.0
2013-10-29 13:45:00,42.0,42.04,42.0,42.01,22700.0,37.6766,37.7125,37.6766,37.6856,22700.0
2013-10-29 13:50:00,42.01,42.04,41.99,42.01,31100.0,37.6856,37.7125,37.6677,37.6856,31100.0
2013-10-29 13:55:00,42.02,42.03,42.0,42.0,19400.0,37.6946,37.7036,37.6766,37.6766,19400.0
2013-10-29 14:00:00,42.0,42.0,41.98,41.98,88200.0,37.6766,37.6766,37.6587,37.6587,88200.0
2013-10-29 14:05:00,41.98,42.02,41.98,42.0,64100.0,37.6587,37.6946,37.6587,37.6766,64100.0
2013-10-29 14:10:00,42.01,42.08,41.98,42.06,29300.0,37.6856,37.7484,37.6587,37.7305,29300.0
2013-10-29 14:15:00,42.06,42.11,42.04,42.1,36000.0,37.7305,37.7753,37.7125,37.7664,36000.0
2013-10-29 14:20:00,42.11,42.14,42.07,42.08,25900.0,37.7753,37.8022,37.7394,37.7484,25900.0
2013-10-29 14:25:00,42.07,42.14,42.04,42.12,33100.0,37.7394,37.8022,37.7125,37.7843,33100.0
2013-10-29 14:30:00,42.13,42.16,42.1,42.16,79000.0,37.7933,37.8202,37.7664,37.8202,79000.0
2013-10-29 14:35:00,42.16,42.25,42.15,42.16,74300.0,37.8202,37.9009,37.8112,37.8202,74300.0
2013-10-29 14:40:00,42.15,42.15,41.96,42.11,100100.0,37.8112,37.8112,37.6408,37.7753,100100.0
2013-10-29 14:45:00,42.09,42.16,42.06,42.09,52000.0,37.7574,37.8202,37.7305,37.7574,52000.0
2013-10-29 14:50:00,42.09,42.12,42.08,42.11,54500.0,37.7574,37.7843,37.7484,37.7753,54500.0
2013-10-29 14:55:00,42.11,42.11,42.0,42.0,87900.0,37.7753,37.7753,37.6766,37.6766,87900.0
2013-10-29 15:00:00,42.0,42.03,41.98,42.0,97200.0,37.6766,37.7036,37.6587,37.6766,97200.0
2013-10-29 15:05:00,42.0,42.0,41.94,41.98,40200.0,37.6766,37.6766,37.6228,37.6587,40200.0
2013-10-29 15:10:00,41.98,42.0,41.93,41.97,88900.0,37.6587,37.6766,37.6139,37.6497,88900.0
2013-10-29 15:15:00,41.94,42.01,41.94,42.0,38400.0,37.6228,37.6856,37.6228,37.6766,38400.0
2013-10-29 15:20:00,42.0,42.03,41.95,42.0,61000.0,37.6766,37.7036,37.6318,37.6766,61000.0
2013-10-29 15:25:00,42.0,42.03,42.0,42.03,22100.0,37.6766,37.7036,37.6766,37.7036,22100.0
2013-10-29 15:30:00,42.03,42.07,42.02,42.04,55100.0,37.7036,37.7394,37.6946,37.7125,55100.0
2013-10-29 15:35:00,42.04,42.05,42.03,42.05,53800.0,37.7125,37.7215,37.7036,37.7215,53800.0
2013-10-29 15:40:00,42.04,42.08,42.02,42.08,87800.0,37.7125,37.7484,37.6946,37.7484,87800.0
2013-10-29 15:45:00,42.07,42.16,42.07,42.07,100700.0,37.7394,37.8202,37.7394,37.7394,100700.0
2013-10-29 15:50:00,42.06,42.06,41.88,41.93,201100.0,37.7305,37.7305,37.569,37.6139,201100.0
2013-10-29 15:55:00,41.93,42.06,41.92,41.98,326700.0,37.6139,37.7305,37.6049,37.6587,326700.0
2013-10-30 09:30:00,41.98,42.55,41.94,42.24,57300.0,37.6587,38.17,37.6228,37.8919,57300.0
2013-10-30 09:35:00,42.24,42.48,42.09,42.09,61400.0,37.8919,38.1072,37.7574,37.7574,61400.0
2013-10-30 09:40:00,42.12,42.26,42.0,42.14,25500.0,37.7843,37.9099,37.6766,37.8022,25500.0
2013-10-30 09:45:00,42.15,42.15,41.91,41.91,36200.0,37.8112,37.8112,37.5959,37.5959,36200.0
2013-10-30 09:50:00,41.96,42.19,41.9,42.16,29200.0,37.6408,37.8471,37.5869,37.8202,29200.0
2013-10-30 09:55:00,42.16,42.19,42.09,42.16,23600.0,37.8202,37.8471,37.7574,37.8202,23600.0
2013-10-30 10:00:00,42.14,42.15,42.07,42.14,14800.0,37.8022,37.8112,37.7394,37.8022,14800.0
2013-10-30 10:05:00,42.1,42.1,41.99,42.04,14900.0,37.7664,37.7664,37.6677,37.7125,14900.0
2013-10-30 10:10:00,42.02,42.18,42.02,42.16,16700.0,37.6946,37.8381,37.6946,37.8202,16700.0
2013-10-30 10:15:00,42.17,42.17,42.06,42.14,19100.0,37.8291,37.8291,37.7305,37.8022,19100.0
2013-10-30 10:20:00,42.13,42.18,42.06,42.15,23600.0,37.7933,37.8381,37.7305,37.8112,23600.0
2013-10-30 10:25:00,42.14,42.15,42.07,42.07,8100.0,37.8022,37.8112,37.7394,37.7394,8100.0
2013-10-30 10:30:00,42.11,42.11,42.0,42.0,16900.0,37.7753,37.7753,37.6766,37.6766,16900.0
2013-10-30 10:35:00,42.0,42.12,42.0,42.1,17200.0,37.6766,37.7843,37.6766,37.7664,17200.0
2013-10-30 10:40:00,42.07,42.09,41.99,42.01,19900.0,37.7394,37.7574,37.6677,37.6856,19900.0
2013-10-30 10:45:00,42.03,42.07,41.99,42.0,24900.0,37.7036,37.7394,37.6677,37.6766,24900.0
2013-10-30 10:50:00,42.0,42.01,41.98,41.99,25000.0,37.6766,37.6856,37.6587,37.6677,25000.0
2013-10-30 10:55:00,41.99,42.0,41.91,41.98,35200.0,37.6677,37.6766,37.5959,37.6587,35200.0
2013-10-30 11:00:00,41.98,42.1,41.97,41.99,148800.0,37.6587,37.7664,37.6497,37.6677,148800.0
2013-10-30 11:05:00,41.98,42.01,41.93,41.95,27600.0,37.6587,37.6856,37.6139,37.6318,27600.0
2013-10-30 11:10:00,41.94,41.96,41.89,41.89,14400.0,37.6228,37.6408,37.578,37.578,14400.0
2013-10-30 11:15:00,41.87,41.89,41.75,41.8,52000.0,37.56,37.578,37.4524,37.4972,52000.0
2013-10-30 11:20:00,41.8,41.9,41.77,41.77,40600.0,37.4972,37.5869,37.4703,37.4703,40600.0
2013-10-30 11:25:00,41.76,41.77,41.72,41.75,45100.0,37.4614,37.4703,37.4255,37.4524,45100.0
2013-10-30 11:30:00,41.74,41.78,41.73,41.73,58600.0,37.4434,37.4793,37.4344,37.4344,58600.0
2013-10-30 11:35:00,41.72,41.73,41.56,41.59,54700.0,37.4255,37.4344,37.2819,37.3089,54700.0
2013-10-30 11:40:00,41.58,41.62,41.55,41.58,26700.0,37.2999,37.3358,37.273,37.2999,26700.0
2013-10-30 11:45:00,41.59,41.65,41.57,41.57,19000.0,37.3089,37.3627,37.2909,37.2909,19000.0
2013-10-30 11:50:00,41.56,41.56,41.5,41.51,20500.0,37.2819,37.2819,37.2281,37.2371,20500.0
2013-10-30 11:55:00,41.52,41.6,41.51,41.57,12800.0,37.2461,37.3178,37.2371,37.2909,12800.0
2013-10-30 12:00:00,41.59,41.62,41.57,41.59,33800.0,37.3089,37.3358,37.2909,37.3089,33800.0
2013-10-30 12:05:00,41.58,41.59,41.56,41.57,23700.0,37.2999,37.3089,37.2819,37.2909,23700.0
2013-10-30 12:10:00,41.57,41.59,41.42,41.44,83800.0,37.2909,37.3089,37.1564,37.1743,83800.0
2013-10-30 12:15:00,41.45,41.46,41.42,41.42,10500.0,37.1833,37.1922,37.1564,37.1564,10500.0
2013-10-30 12:20:00,41.41,41.45,41.39,41.41,36300.0,37.1474,37.1833,37.1294,37.1474,36300.0
2013-10-30 12:25:00,41.41,41.5,41.4,41.45,44900.0,37.1474,37.2281,37.1384,37.1833,44900.0
2013-10-30 12:30:00,41.42,41.61,41.42,41.61,34500.0,37.1564,37.3268,37.1564,37.3268,34500.0
2013-10-30 12:35:00,41.6,41.64,41.59,41.6,25700.0,37.3178,37.3537,37.3089,37.3178,25700.0
2013-10-30 12:40:00,41.6,41.6,41.52,41.55,27700.0,37.3178,37.3178,37.2461,37.273,27700.0
2013-10-30 12:45:00,41.55,41.55,41.52,41.53,11800.0,37.273,37.273,37.2461,37.255,11800.0
2013-10-30 12:50:00,41.53,41.56,41.52,41.53,17300.0,37.255,37.2819,37.2461,37.255,17300.0
2013-10-30 12:55:00,41.53,41.61,41.52,41.61,36300.0,37.255,37.3268,37.2461,37.3268,36300.0
2013-10-30 13:00:00,41.62,41.65,41.61,41.64,18200.0,37.3358,37.3627,37.3268,37.3537,18200.0
2013-10-30 13:05:00,41.64,41.65,41.62,41.62,19300.0,37.3537,37.3627,37.3358,37.3358,19300.0
2013-10-30 13:10:00,41.62,41.63,41.59,41.6,15700.0,37.3358,37.3447,37.3089,37.3178,15700.0
2013-10-30 13:15:00,41.6,41.63,41.59,41.62,16300.0,37.3178,37.3447,37.3089,37.3358,16300.0
2013-10-30 13:20:00,41.62,41.63,41.54,41.61,20000.0,37.3358,37.3447,37.264,37.3268,20000.0
2013-10-30 13:25:00,41.6,41.61,41.58,41.59,16800.0,37.3178,37.3268,37.2999,37.3089,16800.0
2013-10-30 13:30:00,41.58,41.59,41.56,41.57,11700.0,37.2999,37.3089,37.2819,37.2909,11700.0
2013-10-30 13:35:00,41.56,41.57,41.5,41.53,54800.0,37.2819,37.2909,37.2281,37.255,54800.0
2013-10-30 13:40:00,41.52,41.59,41.51,41.57,38200.0,37.2461,37.3089,37.2371,37.2909,38200.0
2013-10-30 13:45:00,41.57,41.59,41.56,41.59,13100.0,37.2909,37.3089,37.2819,37.3089,13100.0
2013-10-30 13:50:00,41.58,41.61,41.58,41.61,20500.0,37.2999,37.3268,37.2999,37.3268,20500.0
2013-10-30 13:55:00,41.62,41.68,41.6,41.67,18100.0,37.3358,37.3896,37.3178,37.3806,18100.0
2013-10-30 14:00:00,41.68,41.78,41.68,41.75,20800.0,37.3896,37.4793,37.3896,37.4524,20800.0
2013-10-30 14:05:00,41.76,41.93,41.76,41.88,44600.0,37.4614,37.6139,37.4614,37.569,44600.0
2013-10-30 14:10:00,41.88,41.88,41.73,41.79,45100.0,37.569,37.569,37.4344,37.4883,45100.0
2013-10-30 14:15:00,41.77,41.77,41.64,41.64,23200.0,37.4703,37.4703,37.3537,37.3537,23200.0
2013-10-30 14:20:00,41.64,41.67,41.46,41.51,48900.0,37.3537,37.3806,37.1922,37.2371,48900.0
2013-10-30 14:25:00,41.49,41.49,41.3,41.33,92100.0,37.2191,37.2191,37.0487,37.0756,92100.0
2013-10-30 14:30:00,41.33,41.46,41.3,41.46,53700.0,37.0756,37.1922,37.0487,37.1922,53700.0
2013-10-30 14:35:00,41.46,41.53,41.45,41.46,83700.0,37.1922,37.255,37.1833,37.1922,83700.0
2013-10-30 14:40:00,41.47,41.49,41.29,41.31,41900.0,37.2012,37.2191,37.0397,37.0577,41900.0
2013-10-30 14:45:00,41.3,41.41,41.3,41.39,49700.0,37.0487,37.1474,37.0487,37.1294,49700.0
2013-10-30 14:50:00,41.41,41.42,41.25,41.32,57400.0,37.1474,37.1564,37.0039,37.0666,57400.0
2013-10-30 14:55:00,41.31,41.42,41.28,41.42,36400.0,37.0577,37.1564,37.0308,37.1564,36400.0
2013-10-30 15:00:00,41.41,41.51,41.38,41.47,89400.0,37.1474,37.2371,37.1205,37.2012,89400.0
2013-10-30 15:05:00,41.49,41.56,41.39,41.41,46400.0,37.2191,37.2819,37.1294,37.1474,46400.0
2013-10-30 15:10:00,41.4,41.45,41.4,41.43,19300.0,37.1384,37.1833,37.1384,37.1653,19300.0
2013-10-30 15:15:00,41.43,41.47,41.4,41.46,22600.0,37.1653,37.2012,37.1384,37.1922,22600.0
2013-10-30 15:20:00,41.47,41.5,41.45,41.47,33200.0,37.2012,37.2281,37.1833,37.2012,33200.0
2013-10-30 15:25:00,41.47,41.47,41.35,41.42,92800.0,37.2012,37.2012,37.0936,37.1564,92800.0
2013-10-30 15:30:00,41.41,41.42,41.34,41.38,85600.0,37.1474,37.1564,37.0846,37.1205,85600.0
2013-10-30 15:35:00,41.37,41.39,41.32,41.39,73700.0,37.1115,37.1294,37.0666,37.1294,73700.0
2013-10-30 15:40:00,41.39,41.48,41.39,41.4,54600.0,37.1294,37.2102,37.1294,37.1384,54600.0
2013-10-30 15:45:00,41.42,41.42,41.38,41.41,70300.0,37.1564,37.1564,37.1205,37.1474,70300.0
2013-10-30 15:50:00,41.41,41.41,41.4,41.4,51900.0,37.1474,37.1474,37.1384,37.1384,51900.0
2013-10-30 15:55:00,41.39,41.39,41.28,41.33,133200.0,37.1294,37.1294,37.0308,37.0756,133200.0
2013-10-31 09:30:00,41.12,41.48,41.01,41.41,28000.0,36.8872,37.2102,36.7886,37.1474,28000.0
2013-10-31 09:35:00,41.46,41.84,41.41,41.84,12500.0,37.1922,37.5331,37.1474,37.5331,12500.0
2013-10-31 09:40:00,41.88,41.93,41.52,41.53,7700.0,37.569,37.6139,37.2461,37.255,7700.0
2013-10-31 09:45:00,41.65,41.75,41.61,41.73,10800.0,37.3627,37.4524,37.3268,37.4344,10800.0
2013-10-31 09:50:00,41.74,41.78,41.58,41.69,23300.0,37.4434,37.4793,37.2999,37.3986,23300.0
2013-10-31 09:55:00,41.65,41.71,41.61,41.64,15700.0,37.3627,37.4165,37.3268,37.3537,15700.0
2013-10-31 10:00:00,41.64,41.7,41.59,41.64,65200.0,37.3537,37.4075,37.3089,37.3537,65200.0
2013-10-31 10:05:00,41.65,41.72,41.59,41.71,9400.0,37.3627,37.4255,37.3089,37.4165,9400.0
2013-10-31 10:10:00,41.69,41.78,41.6,41.77,12300.0,37.3986,37.4793,37.3178,37.4703,12300.0
2013-10-31 10:15:00,41.79,41.87,41.77,41.85,19100.0,37.4883,37.56,37.4703,37.5421,19100.0
2013-10-31 10:20:00,41.86,41.96,41.83,41.96,27200.0,37.5511,37.6408,37.5241,37.6408,27200.0
2013-10-31 10:25:00,41.96,42.08,41.95,42.0,18500.0,37.6408,37.7484,37.6318,37.6766,18500.0
2013-10-31 10:30:00,41.97,42.04,41.95,41.97,19400.0,37.6497,37.7125,37.6318,37.6497,19400.0
2013-10-31 10:35:00,41.96,42.06,41.95,42.0,30400.0,37.6408,37.7305,37.6318,37.6766,30400.0
2013-10-31 10:40:00,42.0,42.08,42.0,42.06,31400.0,37.6766,37.7484,37.6766,37.7305,31400.0
2013-10-31 10:45:00,42.06,42.07,42.01,42.02,73500.0,37.7305,37.7394,37.6856,37.6946,73500.0
2013-10-31 10:50:00,42.02,42.14,42.02,42.13,32600.0,37.6946,37.8022,37.6946,37.7933,32600.0
2013-10-31 10:55:00,42.13,42.31,42.13,42.26,68300.0,37.7933,37.9547,37.7933,37.9099,68300.0
2013-10-31 11:00:00,42.27,42.4,42.27,42.4,55400.0,37.9189,38.0355,37.9189,38.0355,55400.0
2013-10-31 11:05:00,42.4,42.4,42.35,42.4,54500.0,38.0355,38.0355,37.9906,38.0355,54500.0
2013-10-31 11:10:00,42.4,42.63,42.39,42.61,96900.0,38.0355,38.2418,38.0265,38.2239,96900.0
2013-10-31 11:15:00,42.59,42.61,42.46,42.46,66000.0,38.2059,38.2239,38.0893,38.0893,66000.0
2013-10-31 11:20:00,42.47,42.47,42.37,42.39,59400.0,38.0983,38.0983,38.0086,38.0265,59400.0
2013-10-31 11:25:00,42.39,42.4,42.32,42.38,37100.0,38.0265,38.0355,37.9637,38.0175,37100.0
2013-10-31 11:30:00,42.38,42.45,42.37,42.43,31900.0,38.0175,38.0803,38.0086,38.0624,31900.0
2013-10-31 11:35:00,42.43,42.6,42.43,42.52,60400.0,38.0624,38.2149,38.0624,38.1431,60400.0
2013-10-31 11:40:00,42.52,42.53,42.4,42.44,44700.0,38.1431,38.1521,38.0355,38.0714,44700.0
2013-10-31 11:45:00,42.43,42.43,42.28,42.28,15400.0,38.0624,38.0624,37.9278,37.9278,15400.0
2013-10-31 11:50:00,42.28,42.45,42.28,42.39,77200.0,37.9278,38.0803,37.9278,38.0265,77200.0
2013-10-31 11:55:00,42.37,42.37,42.22,42.27,33300.0,38.0086,38.0086,37.874,37.9189,33300.0
2013-10-31 12:00:00,42.27,42.28,42.16,42.16,23300.0,37.9189,37.9278,37.8202,37.8202,23300.0
2013-10-31 12:05:00,42.17,42.24,42.17,42.23,21100.0,37.8291,37.8919,37.8291,37.883,21100.0
2013-10-31 12:10:00,42.23,42.25,42.19,42.19,33700.0,37.883,37.9009,37.8471,37.8471,33700.0
2013-10-31 12:15:00,42.18,42.2,42.11,42.18,21000.0,37.8381,37.8561,37.7753,37.8381,21000.0
2013-10-31 12:20:00,42.17,42.17,42.07,42.1,19200.0,37.8291,37.8291,37.7394,37.7664,19200.0
2013-10-31 12:25:00,42.1,42.13,42.08,42.13,6000.0,37.7664,37.7933,37.7484,37.7933,6000.0
2013-10-31 12:30:00,42.11,42.16,42.1,42.15,19300.0,37.7753,37.8202,37.7664,37.8112,19300.0
2013-10-31 12:35:00,42.15,42.15,42.02,42.02,17800.0,37.8112,37.8112,37.6946,37.6946,17800.0
2013-10-31 12:40:00,42.0,42.0,41.91,41.99,44800.0,37.6766,37.6766,37.5959,37.6677,44800.0
2013-10-31 12:45:00,41.99,42.0,41.94,41.95,16200.0,37.6677,37.6766,37.6228,37.6318,16200.0
2013-10-31 12:50:00,41.95,41.96,41.94,41.95,15300.0,37.6318,37.6408,37.6228,37.6318,15300.0
2013-10-31 12:55:00,41.95,41.95,41.92,41.94,20800.0,37.6318,37.6318,37.6049,37.6228,20800.0
2013-10-31 13:00:00,41.93,41.97,41.93,41.97,5100.0,37.6139,37.6497,37.6139,37.6497,5100.0
2013-10-31 13:05:00,41.97,42.01,41.96,42.01,9900.0,37.6497,37.6856,37.6408,37.6856,9900.0
2013-10-31 13:10:00,42.01,42.02,41.97,42.01,12600.0,37.6856,37.6946,37.6497,37.6856,12600.0
2013-10-31 13:15:00,42.01,42.02,42.0,42.01,6700.0,37.6856,37.6946,37.6766,37.6856,6700.0
2013-10-31 13:20:00,42.01,42.01,41.99,42.0,9600.0,37.6856,37.6856,37.6677,37.6766,9600.0
2013-10-31 13:25:00,42.0,42.12,41.99,42.12,17800.0,37.6766,37.7843,37.6677,37.7843,17800.0
2013-10-31 13:30:00,42.13,42.17,42.08,42.08,20200.0,37.7933,37.8291,37.7484,37.7484,20200.0
2013-10-31 13:35:00,42.07,42.07,42.03,42.03,8600.0,37.7394,37.7394,37.7036,37.7036,8600.0
2013-10-31 13:40:00,42.02,42.07,42.02,42.06,9800.0,37.6946,37.7394,37.6946,37.7305,9800.0
2013-10-31 13:45:00,42.05,42.05,42.0,42.01,10800.0,37.7215,37.7215,37.6766,37.6856,10800.0
2013-10-31 13:50:00,42.0,42.02,41.95,42.0,20100.0,37.6766,37.6946,37.6318,37.6766,20100.0
2013-10-31 13:55:00,42.01,42.02,42.0,42.02,3200.0,37.6856,37.6946,37.6766,37.6946,3200.0
2013-10-31 14:00:00,42.03,42.03,41.99,42.03,29700.0,37.7036,37.7036,37.6677,37.7036,29700.0
2013-10-31 14:05:00,42.03,42.05,42.03,42.04,18600.0,37.7036,37.7215,37.7036,37.7125,18600.0
2013-10-31 14:10:00,42.05,42.08,42.05,42.06,12500.0,37.7215,37.7484,37.7215,37.7305,12500.0
2013-10-31 14:15:00,42.07,42.12,42.05,42.11,37700.0,37.7394,37.7843,37.7215,37.7753,37700.0
2013-10-31 14:20:00,42.11,42.15,42.11,42.13,21800.0,37.7753,37.8112,37.7753,37.7933,21800.0
2013-10-31 14:25:00,42.13,42.15,42.12,42.15,14500.0,37.7933,37.8112,37.7843,37.8112,14500.0
2013-10-31 14:30:00,42.16,42.21,42.14,42.16,44700.0,37.8202,37.865,37.8022,37.8202,44700.0
2013-10-31 14:35:00,42.15,42.16,42.14,42.14,13600.0,37.8112,37.8202,37.8022,37.8022,13600.0
2013-10-31 14:40:00,42.14,42.31,42.13,42.3,112700.0,37.8022,37.9547,37.7933,37.9458,112700.0
2013-10-31 14:45:00,42.31,42.39,42.25,42.39,72900.0,37.9547,38.0265,37.9009,38.0265,72900.0
2013-10-31 14:50:00,42.38,42.5,42.38,42.5,47300.0,38.0175,38.1252,38.0175,38.1252,47300.0
2013-10-31 14:55:00,42.51,42.56,42.4,42.4,55300.0,38.1342,38.179,38.0355,38.0355,55300.0
2013-10-31 15:00:00,42.39,42.39,42.27,42.28,30300.0,38.0265,38.0265,37.9189,37.9278,30300.0
2013-10-31 15:05:00,42.28,42.29,42.14,42.14,29300.0,37.9278,37.9368,37.8022,37.8022,29300.0
2013-10-31 15:10:00,42.14,42.16,42.11,42.15,13300.0,37.8022,37.8202,37.7753,37.8112,13300.0
2013-10-31 15:15:00,42.15,42.2,42.15,42.19,55200.0,37.8112,37.8561,37.8112,37.8471,55200.0
2013-10-31 15:20:00,42.18,42.23,42.15,42.17,55700.0,37.8381,37.883,37.8112,37.8291,55700.0
2013-10-31 15:25:00,42.17,42.22,42.11,42.15,75400.0,37.8291,37.874,37.7753,37.8112,75400.0
2013-10-31 15:30:00,42.15,42.21,42.13,42.2,88200.0,37.8112,37.865,37.7933,37.8561,88200.0
2013-10-31 15:35:00,42.2,42.27,42.19,42.19,189800.0,37.8561,37.9189,37.8471,37.8471,189800.0
2013-10-31 15:40:00,42.19,42.31,42.19,42.27,105800.0,37.8471,37.9547,37.8471,37.9189,105800.0
2013-10-31 15:45:00,42.27,42.27,42.18,42.23,95500.0,37.9189,37.9189,37.8381,37.883,95500.0
2013-10-31 15:50:00,42.21,42.26,42.18,42.25,74300.0,37.865,37.9099,37.8381,37.9009,74300.0
2013-10-31 15:55:00,42.24,42.24,42.08,42.12,105200.0,37.8919,37.8919,37.7484,37.7843,105200.0
2013-11-01 09:30:00,42.01,42.17,41.8,41.81,59400.0,37.6856,37.8291,37.4972,37.5062,59400.0
2013-11-01 09:35:00,41.85,42.38,41.85,42.32,25600.0,37.5421,38.0175,37.5421,37.9637,25600.0
2013-11-01 09:40:00,42.32,42.5,42.23,42.38,32500.0,37.9637,38.1252,37.883,38.0175,32500.0
2013-11-01 09:45:00,42.33,42.36,42.16,42.3,16800.0,37.9727,37.9996,37.8202,37.9458,16800.0
2013-11-01 09:50:00,42.28,42.39,42.19,42.28,24200.0,37.9278,38.0265,37.8471,37.9278,24200.0
2013-11-01 09:55:00,42.34,42.35,42.22,42.3,17700.0,37.9817,37.9906,37.874,37.9458,17700.0
2013-11-01 10:00:00,42.27,42.35,42.21,42.23,28900.0,37.9189,37.9906,37.865,37.883,28900.0
2013-11-01 10:05:00,42.23,42.36,42.2,42.31,16000.0,37.883,37.9996,37.8561,37.9547,16000.0
2013-11-01 10:10:00,42.28,42.34,42.18,42.2,17300.0,37.9278,37.9817,37.8381,37.8561,17300.0
2013-11-01 10:15:00,42.2,42.23,41.98,42.06,25400.0,37.8561,37.883,37.6587,37.7305,25400.0
2013-11-01 10:20:00,42.06,42.11,41.99,42.11,11800.0,37.7305,37.7753,37.6677,37.7753,11800.0
2013-11-01 10:25:00,42.08,42.17,42.08,42.13,18000.0,37.7484,37.8291,37.7484,37.7933,18000.0
2013-11-01 10:30:00,42.1,42.12,42.05,42.05,9200.0,37.7664,37.7843,37.7215,37.7215,9200.0
2013-11-01 10:35:00,42.06,42.13,42.05,42.13,25600.0,37.7305,37.7933,37.7215,37.7933,25600.0
2013-11-01 10:40:00,42.13,42.24,42.12,42.24,11400.0,37.7933,37.8919,37.7843,37.8919,11400.0
2013-11-01 10:45:00,42.24,42.28,42.21,42.26,51300.0,37.8919,37.9278,37.865,37.9099,51300.0
2013-11-01 10:50:00,42.26,42.32,42.23,42.32,58800.0,37.9099,37.9637,37.883,37.9637,58800.0
2013-11-01 10:55:00,42.31,42.34,42.24,42.24,10400.0,37.9547,37.9817,37.8919,37.8919,10400.0
2013-11-01 11:00:00,42.26,42.26,42.1,42.15,18100.0,37.9099,37.9099,37.7664,37.8112,18100.0
2013-11-01 11:05:00,42.15,42.15,41.95,41.95,24000.0,37.8112,37.8112,37.6318,37.6318,24000.0
2013-11-01 11:10:00,41.94,42.01,41.85,41.91,18000.0,37.6228,37.6856,37.5421,37.5959,18000.0
2013-11-01 11:15:00,41.9,42.0,41.85,41.99,28700.0,37.5869,37.6766,37.5421,37.6677,28700.0
2013-11-01 11:20:00,42.0,42.01,41.97,42.0,12600.0,37.6766,37.6856,37.6497,37.6766,12600.0
2013-11-01 11:25:00,41.99,42.0,41.93,42.0,14100.0,37.6677,37.6766,37.6139,37.6766,14100.0
2013-11-01 11:30:00,42.0,42.0,41.97,41.99,3000.0,37.6766,37.6766,37.6497,37.6677,3000.0
2013-11-01 11:35:00,41.99,42.0,41.93,41.98,8900.0,37.6677,37.6766,37.6139,37.6587,8900.0
2013-11-01 11:40:00,41.96,41.98,41.93,41.96,9100.0,37.6408,37.6587,37.6139,37.6408,9100.0
2013-11-01 11:45:00,41.92,41.92,41.85,41.88,8800.0,37.6049,37.6049,37.5421,37.569,8800.0
2013-11-01 11:50:00,41.89,41.99,41.85,41.9,67600.0,37.578,37.6677,37.5421,37.5869,67600.0
2013-11-01 11:55:00,41.9,41.92,41.83,41.85,11700.0,37.5869,37.6049,37.5241,37.5421,11700.0
2013-11-01 12:00:00,41.85,41.9,41.84,41.89,10000.0,37.5421,37.5869,37.5331,37.578,10000.0
2013-11-01 12:05:00,41.9,41.91,41.86,41.86,8600.0,37.5869,37.5959,37.5511,37.5511,8600.0
2013-11-01 12:10:00,41.86,41.86,41.8,41.8,10400.0,37.5511,37.5511,37.4972,37.4972,10400.0
2013-11-01 12:15:00,41.81,41.83,41.74,41.75,9200.0,37.5062,37.5241,37.4434,37.4524,9200.0
2013-11-01 12:20:00,41.73,41.92,41.73,41.92,13200.0,37.4344,37.6049,37.4344,37.6049,13200.0
2013-11-01 12:25:00,41.92,41.93,41.88,41.88,18800.0,37.6049,37.6139,37.569,37.569,18800.0
2013-11-01 12:30:00,41.88,41.93,41.87,41.9,19000.0,37.569,37.6139,37.56,37.5869,19000.0
2013-11-01 12:35:00,41.9,41.91,41.89,41.89,9500.0,37.5869,37.5959,37.578,37.578,9500.0
2013-11-01 12:40:00,41.89,41.89,41.87,41.89,16100.0,37.578,37.578,37.56,37.578,16100.0
2013-11-01 12:45:00,41.89,41.94,41.86,41.92,30800.0,37.578,37.6228,37.5511,37.6049,30800.0
2013-11-01 12:50:00,41.93,42.02,41.93,42.0,39800.0,37.6139,37.6946,37.6139,37.6766,39800.0
2013-11-01 12:55:00,41.99,42.07,41.99,42.03,17000.0,37.6677,37.7394,37.6677,37.7036,17000.0
2013-11-01 13:00:00,42.03,42.12,42.01,42.1,35200.0,37.7036,37.7843,37.6856,37.7664,35200.0
2013-11-01 13:05:00,42.11,42.15,42.08,42.15,25900.0,37.7753,37.8112,37.7484,37.8112,25900.0
2013-11-01 13:10:00,42.14,42.39,42.14,42.39,150500.0,37.8022,38.0265,37.8022,38.0265,150500.0
2013-11-01 13:15:00,42.35,42.38,42.2,42.2,47700.0,37.9906,38.0175,37.8561,37.8561,47700.0
2013-11-01 13:20:00,42.2,42.21,42.03,42.11,39700.0,37.8561,37.865,37.7036,37.7753,39700.0
2013-11-01 13:25:00,42.11,42.15,42.1,42.1,14000.0,37.7753,37.8112,37.7664,37.7664,14000.0
2013-11-01 13:30:00,42.1,42.17,42.1,42.13,27500.0,37.7664,37.8291,37.7664,37.7933,27500.0
2013-11-01 13:35:00,42.11,42.12,42.06,42.06,57500.0,37.7753,37.7843,37.7305,37.7305,57500.0
2013-11-01 13:40:00,42.06,42.15,41.97,41.98,31400.0,37.7305,37.8112,37.6497,37.6587,31400.0
2013-11-01 13:45:00,41.96,42.03,41.93,42.03,16000.0,37.6408,37.7036,37.6139,37.7036,16000.0
2013-11-01 13:50:00,42.03,42.04,41.93,41.96,59100.0,37.7036,37.7125,37.6139,37.6408,59100.0
2013-11-01 13:55:00,41.95,42.02,41.93,42.01,12100.0,37.6318,37.6946,37.6139,37.6856,12100.0
2013-11-01 14:00:00,42.02,42.12,42.02,42.12,25700.0,37.6946,37.7843,37.6946,37.7843,25700.0
2013-11-01 14:05:00,42.11,42.22,42.11,42.15,57000.0,37.7753,37.874,37.7753,37.8112,57000.0
2013-11-01 14:10:00,42.13,42.15,42.0,42.02,50000.0,37.7933,37.8112,37.6766,37.6946,50000.0
2013-11-01 14:15:00,42.03,42.07,42.02,42.04,9300.0,37.7036,37.7394,37.6946,37.7125,9300.0
2013-11-01 14:20:00,42.04,42.16,42.04,42.13,16300.0,37.7125,37.8202,37.7125,37.7933,16300.0
2013-11-01 14:25:00,42.13,42.18,42.12,42.12,7800.0,37.7933,37.8381,37.7843,37.7843,7800.0
2013-11-01 14:30:00,42.12,42.13,42.06,42.09,12500.0,37.7843,37.7933,37.7305,37.7574,12500.0
2013-11-01 14:35:00,42.08,42.15,42.05,42.11,14000.0,37.7484,37.8112,37.7215,37.7753,14000.0
2013-11-01 14:40:00,42.11,42.16,42.11,42.13,10500.0,37.7753,37.8202,37.7753,37.7933,10500.0
2013-11-01 14:45:00,42.13,42.19,42.12,42.18,15000.0,37.7933,37.8471,37.7843,37.8381,15000.0
2013-11-01 14:50:00,42.18,42.19,42.1,42.11,22500.0,37.8381,37.8471,37.7664,37.7753,22500.0
2013-11-01 14:55:00,42.12,42.2,42.11,42.14,24500.0,37.7843,37.8561,37.7753,37.8022,24500.0
2013-11-01 15:00:00,42.12,42.22,42.12,42.21,23100.0,37.7843,37.874,37.7843,37.865,23100.0
2013-11-01 15:05:00,42.21,42.27,42.19,42.19,24100.0,37.865,37.9189,37.8471,37.8471,24100.0
2013-11-01 15:10:00,42.2,42.3,42.2,42.3,40100.0,37.8561,37.9458,37.8561,37.9458,40100.0
2013-11-01 15:15:00,42.3,42.31,42.18,42.21,43300.0,37.9458,37.9547,37.8381,37.865,43300.0
2013-11-01 15:20:00,42.22,42.25,42.21,42.23,18500.0,37.874,37.9009,37.865,37.883,18500.0
2013-11-01 15:25:00,42.24,42.31,42.24,42.29,26700.0,37.8919,37.9547,37.8919,37.9368,26700.0
2013-11-01 15:30:00,42.29,42.32,42.25,42.31,27900.0,37.9368,37.9637,37.9009,37.9547,27900.0
2013-11-01 15:35:00,42.32,42.33,42.26,42.26,25900.0,37.9637,37.9727,37.9099,37.9099,25900.0
2013-11-01 15:40:00,42.25,42.33,42.25,42.3,41900.0,37.9009,37.9727,37.9009,37.9458,41900.0
2013-11-01 15:45:00,42.3,42.35,42.3,42.32,37100.0,37.9458,37.9906,37.9458,37.9637,37100.0
2013-11-01 15:50:00,42.32,42.36,42.31,42.35,63500.0,37.9637,37.9996,37.9547,37.9906,63500.0
2013-11-01 15:55:00,42.35,42.36,42.15,42.18,158000.0,37.9906,37.9996,37.8112,37.8381,158000.0
2013-11-04 09:30:00,40.96,42.1,40.94,42.04,136400.0,36.7437,37.7664,36.7258,37.7125,136400.0
2013-11-04 09:35:00,42.04,42.04,41.9,41.99,40700.0,37.7125,37.7125,37.5869,37.6677,40700.0
2013-11-04 09:40:00,41.96,41.96,41.8,41.88,18000.0,37.6408,37.6408,37.4972,37.569,18000.0
2013-11-04 09:45:00,41.89,42.1,41.89,42.09,52000.0,37.578,37.7664,37.578,37.7574,52000.0
2013-11-04 09:50:00,42.1,42.14,41.85,42.03,59200.0,37.7664,37.8022,37.5421,37.7036,59200.0
2013-11-04 09:55:00,42.04,42.11,41.9,42.09,19500.0,37.7125,37.7753,37.5869,37.7574,19500.0
2013-11-04 10:00:00,42.08,42.26,42.08,42.26,39300.0,37.7484,37.9099,37.7484,37.9099,39300.0
2013-11-04 10:05:00,42.24,42.37,42.21,42.36,39200.0,37.8919,38.0086,37.865,37.9996,39200.0
2013-11-04 10:10:00,42.35,42.38,42.31,42.37,28200.0,37.9906,38.0175,37.9547,38.0086,28200.0
2013-11-04 10:15:00,42.36,42.38,42.32,42.37,15400.0,37.9996,38.0175,37.9637,38.0086,15400.0
2013-11-04 10:20:00,42.36,42.4,42.18,42.22,47400.0,37.9996,38.0355,37.8381,37.874,47400.0
2013-11-04 10:25:00,42.23,42.29,42.23,42.27,10700.0,37.883,37.9368,37.883,37.9189,10700.0
2013-11-04 10:30:00,42.28,42.33,42.23,42.24,21600.0,37.9278,37.9727,37.883,37.8919,21600.0
2013-11-04 10:35:00,42.23,42.29,42.15,42.23,80500.0,37.883,37.9368,37.8112,37.883,80500.0
2013-11-04 10:40:00,42.23,42.27,42.19,42.26,18500.0,37.883,37.9189,37.8471,37.9099,18500.0
2013-11-04 10:45:00,42.26,42.32,42.24,42.29,25600.0,37.9099,37.9637,37.8919,37.9368,25600.0
2013-11-04 10:50:00,42.29,42.37,42.23,42.26,22200.0,37.9368,38.0086,37.883,37.9099,22200.0
2013-11-04 10:55:00,42.28,42.49,42.28,42.4,111500.0,37.9278,38.1162,37.9278,38.0355,111500.0
2013-11-04 11:00:00,42.4,42.5,42.38,42.47,112300.0,38.0355,38.1252,38.0175,38.0983,112300.0
2013-11-04 11:05:00,42.48,42.51,42.4,42.44,32700.0,38.1072,38.1342,38.0355,38.0714,32700.0
2013-11-04 11:10:00,42.41,42.49,42.37,42.46,38800.0,38.0444,38.1162,38.0086,38.0893,38800.0
2013-11-04 11:15:00,42.44,42.54,42.42,42.54,82400.0,38.0714,38.1611,38.0534,38.1611,82400.0
2013-11-04 11:20:00,42.55,42.57,42.41,42.43,41200.0,38.17,38.188,38.0444,38.0624,41200.0
2013-11-04 11:25:00,42.43,42.43,42.25,42.31,12800.0,38.0624,38.0624,37.9009,37.9547,12800.0
2013-11-04 11:30:00,42.28,42.32,42.21,42.29,19000.0,37.9278,37.9637,37.865,37.9368,19000.0
2013-11-04 11:35:00,42.3,42.43,42.29,42.37,36700.0,37.9458,38.0624,37.9368,38.0086,36700.0
2013-11-04 11:40:00,42.38,42.42,42.36,42.4,19500.0,38.0175,38.0534,37.9996,38.0355,19500.0
2013-11-04 11:45:00,42.4,42.45,42.38,42.45,17500.0,38.0355,38.0803,38.0175,38.0803,17500.0
2013-11-04 11:50:00,42.45,42.55,42.45,42.51,42600.0,38.0803,38.17,38.0803,38.1342,42600.0
2013-11-04 11:55:00,42.52,42.59,42.51,42.59,17700.0,38.1431,38.2059,38.1342,38.2059,17700.0
2013-11-04 12:00:00,42.58,42.71,42.57,42.66,56700.0,38.1969,38.3136,38.188,38.2687,56700.0
2013-11-04 12:05:00,42.66,42.68,42.63,42.68,17300.0,38.2687,38.2867,38.2418,38.2867,17300.0
2013-11-04 12:10:00,42.68,42.75,42.67,42.73,18900.0,38.2867,38.3494,38.2777,38.3315,18900.0
2013-11-04 12:15:00,42.74,42.76,42.68,42.72,87300.0,38.3405,38.3584,38.2867,38.3225,87300.0
2013-11-04 12:20:00,42.72,42.72,42.52,42.54,24800.0,38.3225,38.3225,38.1431,38.1611,24800.0
2013-11-04 12:25:00,42.54,42.57,42.53,42.54,12000.0,38.1611,38.188,38.1521,38.1611,12000.0
2013-11-04 12:30:00,42.55,42.65,42.5,42.65,33100.0,38.17,38.2597,38.1252,38.2597,33100.0
2013-11-04 12:35:00,42.65,42.72,42.46,42.54,114800.0,38.2597,38.3225,38.0893,38.1611,114800.0
2013-11-04 12:40:00,42.55,42.61,42.54,42.59,26500.0,38.17,38.2239,38.1611,38.2059,26500.0
2013-11-04 12:45:00,42.59,42.64,42.57,42.62,39600.0,38.2059,38.2508,38.188,38.2328,39600.0
2013-11-04 12:50:00,42.63,42.75,42.62,42.66,88400.0,38.2418,38.3494,38.2328,38.2687,88400.0
2013-11-04 12:55:00,42.66,42.69,42.59,42.59,48800.0,38.2687,38.2956,38.2059,38.2059,48800.0
2013-11-04 13:00:00,42.58,42.58,42.51,42.51,7400.0,38.1969,38.1969,38.1342,38.1342,7400.0
2013-11-04 13:05:00,42.52,42.61,42.52,42.57,19900.0,38.1431,38.2239,38.1431,38.188,19900.0
2013-11-04 13:10:00,42.58,42.65,42.58,42.64,9400.0,38.1969,38.2597,38.1969,38.2508,9400.0
2013-11-04 13:15:00,42.64,42.65,42.6,42.6,10600.0,38.2508,38.2597,38.2149,38.2149,10600.0
2013-11-04 13:20:00,42.6,42.62,42.59,42.61,12900.0,38.2149,38.2328,38.2059,38.2239,12900.0
2013-11-04 13:25:00,42.6,42.62,42.56,42.6,20500.0,38.2149,38.2328,38.179,38.2149,20500.0
2013-11-04 13:30:00,42.6,42.62,42.59,42.6,17100.0,38.2149,38.2328,38.2059,38.2149,17100.0
2013-11-04 13:35:00,42.6,42.61,42.6,42.6,8500.0,38.2149,38.2239,38.2149,38.2149,8500.0
2013-11-04 13:40:00,42.61,42.61,42.6,42.61,10600.0,38.2239,38.2239,38.2149,38.2239,10600.0
2013-11-04 13:45:00,42.6,42.66,42.6,42.65,16000.0,38.2149,38.2687,38.2149,38.2597,16000.0
2013-11-04 13:50:00,42.64,42.68,42.61,42.64,24600.0,38.2508,38.2867,38.2239,38.2508,24600.0
2013-11-04 13:55:00,42.64,42.67,42.63,42.66,13300.0,38.2508,38.2777,38.2418,38.2687,13300.0
2013-11-04 14:00:00,42.64,42.64,42.6,42.61,9100.0,38.2508,38.2508,38.2149,38.2239,9100.0
2013-11-04 14:05:00,42.62,42.68,42.61,42.65,50500.0,38.2328,38.2867,38.2239,38.2597,50500.0
2013-11-04 14:10:00,42.64,42.64,42.62,42.62,8200.0,38.2508,38.2508,38.2328,38.2328,8200.0
2013-11-04 14:15:00,42.62,42.63,42.62,42.62,7900.0,38.2328,38.2418,38.2328,38.2328,7900.0
2013-11-04 14:20:00,42.62,42.63,42.57,42.57,37500.0,38.2328,38.2418,38.188,38.188,37500.0
2013-11-04 14:25:00,42.57,42.58,42.53,42.56,25900.0,38.188,38.1969,38.1521,38.179,25900.0
2013-11-04 14:30:00,42.55,42.59,42.55,42.59,10600.0,38.17,38.2059,38.17,38.2059,10600.0
2013-11-04 14:35:00,42.59,42.61,42.55,42.6,22300.0,38.2059,38.2239,38.17,38.2149,22300.0
2013-11-04 14:40:00,42.6,42.66,42.6,42.66,10700.0,38.2149,38.2687,38.2149,38.2687,10700.0
2013-11-04 14:45:00,42.65,42.7,42.61,42.62,70600.0,38.2597,38.3046,38.2239,38.2328,70600.0
2013-11-04 14:50:00,42.62,42.63,42.58,42.59,18900.0,38.2328,38.2418,38.1969,38.2059,18900.0
2013-11-04 14:55:00,42.58,42.58,42.49,42.49,18800.0,38.1969,38.1969,38.1162,38.1162,18800.0
2013-11-04 15:00:00,42.49,42.54,42.49,42.5,18300.0,38.1162,38.1611,38.1162,38.1252,18300.0
2013-11-04 15:05:00,42.49,42.51,42.46,42.51,23400.0,38.1162,38.1342,38.0893,38.1342,23400.0
2013-11-04 15:10:00,42.5,42.54,42.5,42.51,22800.0,38.1252,38.1611,38.1252,38.1342,22800.0
2013-11-04 15:15:00,42.51,42.51,42.46,42.46,7900.0,38.1342,38.1342,38.0893,38.0893,7900.0
2013-11-04 15:20:00,42.46,42.47,42.36,42.41,21200.0,38.0893,38.0983,37.9996,38.0444,21200.0
2013-11-04 15:25:00,42.42,42.44,42.4,42.42,16400.0,38.0534,38.0714,38.0355,38.0534,16400.0
2013-11-04 15:30:00,42.43,42.45,42.39,42.4,17400.0,38.0624,38.0803,38.0265,38.0355,17400.0
2013-11-04 15:35:00,42.41,42.45,42.41,42.45,12700.0,38.0444,38.0803,38.0444,38.0803,12700.0
2013-11-04 15:40:00,42.45,42.49,42.44,42.45,45900.0,38.0803,38.1162,38.0714,38.0803,45900.0
2013-11-04 15:45:00,42.44,42.48,42.44,42.47,21700.0,38.0714,38.1072,38.0714,38.0983,21700.0
2013-11-04 15:50:00,42.46,42.48,42.41,42.43,50000.0,38.0893,38.1072,38.0444,38.0624,50000.0
2013-11-04 15:55:00,42.44,42.49,42.44,42.47,71800.0,38.0714,38.1162,38.0714,38.0983,71800.0
2013-11-05 09:30:00,42.2,42.47,42.2,42.29,27000.0,37.8561,38.0983,37.8561,37.9368,27000.0
2013-11-05 09:35:00,42.3,42.44,42.2,42.2,25500.0,37.9458,38.0714,37.8561,37.8561,25500.0
2013-11-05 09:40:00,42.14,42.3,42.06,42.18,44100.0,37.8022,37.9458,37.7305,37.8381,44100.0
2013-11-05 09:45:00,42.15,42.26,42.02,42.07,43200.0,37.8112,37.9099,37.6946,37.7394,43200.0
2013-11-05 09:50:00,42.08,42.24,42.07,42.21,29200.0,37.7484,37.8919,37.7394,37.865,29200.0
2013-11-05 09:55:00,42.2,42.24,42.12,42.2,22600.0,37.8561,37.8919,37.7843,37.8561,22600.0
2013-11-05 10:00:00,42.19,42.27,42.09,42.27,42500.0,37.8471,37.9189,37.7574,37.9189,42500.0
2013-11-05 10:05:00,42.27,42.41,42.27,42.41,54200.0,37.9189,38.0444,37.9189,38.0444,54200.0
2013-11-05 10:10:00,42.4,42.43,42.3,42.36,52500.0,38.0355,38.0624,37.9458,37.9996,52500.0
2013-11-05 10:15:00,42.36,42.51,42.36,42.44,30800.0,37.9996,38.1342,37.9996,38.0714,30800.0
2013-11-05 10:20:00,42.45,42.58,42.36,42.58,84000.0,38.0803,38.1969,37.9996,38.1969,84000.0
2013-11-05 10:25:00,42.58,42.59,42.52,42.57,18800.0,38.1969,38.2059,38.1431,38.188,18800.0
2013-11-05 10:30:00,42.57,42.64,42.51,42.56,52300.0,38.188,38.2508,38.1342,38.179,52300.0
2013-11-05 10:35:00,42.56,42.56,42.45,42.51,45500.0,38.179,38.179,38.0803,38.1342,45500.0
2013-11-05 10:40:00,42.53,42.55,42.44,42.44,16300.0,38.1521,38.17,38.0714,38.0714,16300.0
2013-11-05 10:45:00,42.45,42.48,42.45,42.48,3600.0,38.0803,38.1072,38.0803,38.1072,3600.0
2013-11-05 10:50:00,42.49,42.57,42.48,42.57,31400.0,38.1162,38.188,38.1072,38.188,31400.0
2013-11-05 10:55:00,42.55,42.56,42.43,42.5,42200.0,38.17,38.179,38.0624,38.1252,42200.0
2013-11-05 11:00:00,42.5,42.5,42.44,42.49,22800.0,38.1252,38.1252,38.0714,38.1162,22800.0
2013-11-05 11:05:00,42.47,42.5,42.43,42.45,33300.0,38.0983,38.1252,38.0624,38.0803,33300.0
2013-11-05 11:10:00,42.45,42.52,42.45,42.52,56500.0,38.0803,38.1431,38.0803,38.1431,56500.0
2013-11-05 11:15:00,42.52,42.55,42.5,42.53,26800.0,38.1431,38.17,38.1252,38.1521,26800.0
2013-11-05 11:20:00,42.52,42.54,42.51,42.53,18300.0,38.1431,38.1611,38.1342,38.1521,18300.0
2013-11-05 11:25:00,42.52,42.54,42.49,42.49,31800.0,38.1431,38.1611,38.1162,38.1162,31800.0
2013-11-05 11:30:00,42.5,42.53,42.45,42.45,40500.0,38.1252,38.1521,38.0803,38.0803,40500.0
2013-11-05 11:35:00,42.45,42.55,42.45,42.48,57800.0,38.0803,38.17,38.0803,38.1072,57800.0
2013-11-05 11:40:00,42.47,42.5,42.45,42.5,6300.0,38.0983,38.1252,38.0803,38.1252,6300.0
2013-11-05 11:45:00,42.49,42.58,42.46,42.54,38500.0,38.1162,38.1969,38.0893,38.1611,38500.0
2013-11-05 11:50:00,42.54,42.58,42.52,42.53,28600.0,38.1611,38.1969,38.1431,38.1521,28600.0
2013-11-05 11:55:00,42.53,42.54,42.46,42.53,28000.0,38.1521,38.1611,38.0893,38.1521,28000.0
2013-11-05 12:00:00,42.53,42.55,42.51,42.55,5800.0,38.1521,38.17,38.1342,38.17,5800.0
2013-11-05 12:05:00,42.55,42.55,42.54,42.54,19600.0,38.17,38.17,38.1611,38.1611,19600.0
2013-11-05 12:10:00,42.54,42.55,42.5,42.51,9600.0,38.1611,38.17,38.1252,38.1342,9600.0
2013-11-05 12:15:00,42.51,42.52,42.48,42.52,7500.0,38.1342,38.1431,38.1072,38.1431,7500.0
2013-11-05 12:20:00,42.53,42.6,42.52,42.6,14400.0,38.1521,38.2149,38.1431,38.2149,14400.0
2013-11-05 12:25:00,42.59,42.6,42.58,42.59,5200.0,38.2059,38.2149,38.1969,38.2059,5200.0
2013-11-05 12:30:00,42.6,42.68,42.6,42.67,21700.0,38.2149,38.2867,38.2149,38.2777,21700.0
2013-11-05 12:35:00,42.68,42.75,42.68,42.7,55500.0,38.2867,38.3494,38.2867,38.3046,55500.0
2013-11-05 12:40:00,42.71,42.72,42.68,42.72,5300.0,38.3136,38.3225,38.2867,38.3225,5300.0
2013-11-05 12:45:00,42.73,42.73,42.7,42.72,11300.0,38.3315,38.3315,38.3046,38.3225,11300.0
2013-11-05 12:50:00,42.71,42.71,42.68,42.68,2300.0,38.3136,38.3136,38.2867,38.2867,2300.0
2013-11-05 12:55:00,42.67,42.74,42.67,42.71,14000.0,38.2777,38.3405,38.2777,38.3136,14000.0
2013-11-05 13:00:00,42.73,42.74,42.71,42.71,5200.0,38.3315,38.3405,38.3136,38.3136,5200.0
2013-11-05 13:05:00,42.72,42.74,42.71,42.72,3600.0,38.3225,38.3405,38.3136,38.3225,3600.0
2013-11-05 13:10:00,42.71,42.72,42.69,42.7,11100.0,38.3136,38.3225,38.2956,38.3046,11100.0
2013-11-05 13:15:00,42.7,42.7,42.67,42.68,4500.0,38.3046,38.3046,38.2777,38.2867,4500.0
2013-11-05 13:20:00,42.67,42.71,42.67,42.7,3800.0,38.2777,38.3136,38.2777,38.3046,3800.0
2013-11-05 13:25:00,42.7,42.75,42.7,42.72,16800.0,38.3046,38.3494,38.3046,38.3225,16800.0
2013-11-05 13:30:00,42.72,42.74,42.72,42.73,4000.0,38.3225,38.3405,38.3225,38.3315,4000.0
2013-11-05 13:35:00,42.73,42.75,42.68,42.68,26800.0,38.3315,38.3494,38.2867,38.2867,26800.0
2013-11-05 13:40:00,42.68,42.73,42.66,42.7,18000.0,38.2867,38.3315,38.2687,38.3046,18000.0
2013-11-05 13:45:00,42.7,42.71,42.7,42.7,400.0,38.3046,38.3136,38.3046,38.3046,400.0
2013-11-05 13:50:00,42.7,42.73,42.68,42.72,12600.0,38.3046,38.3315,38.2867,38.3225,12600.0
2013-11-05 13:55:00,42.71,42.72,42.68,42.68,7000.0,38.3136,38.3225,38.2867,38.2867,7000.0
2013-11-05 14:00:00,42.66,42.72,42.65,42.7,8500.0,38.2687,38.3225,38.2597,38.3046,8500.0
2013-11-05 14:05:00,42.7,42.78,42.7,42.76,72200.0,38.3046,38.3764,38.3046,38.3584,72200.0
2013-11-05 14:10:00,42.76,42.79,42.76,42.77,33600.0,38.3584,38.3853,38.3584,38.3674,33600.0
2013-11-05 14:15:00,42.77,42.79,42.77,42.77,5500.0,38.3674,38.3853,38.3674,38.3674,5500.0
2013-11-05 14:20:00,42.77,42.79,42.75,42.77,66100.0,38.3674,38.3853,38.3494,38.3674,66100.0
2013-11-05 14:25:00,42.77,42.81,42.76,42.79,18400.0,38.3674,38.4033,38.3584,38.3853,18400.0
2013-11-05 14:30:00,42.79,42.82,42.75,42.76,45100.0,38.3853,38.4122,38.3494,38.3584,45100.0
2013-11-05 14:35:00,42.76,42.81,42.75,42.78,33100.0,38.3584,38.4033,38.3494,38.3764,33100.0
2013-11-05 14:40:00,42.78,42.78,42.74,42.75,13300.0,38.3764,38.3764,38.3405,38.3494,13300.0
2013-11-05 14:45:00,42.75,42.75,42.68,42.7,14700.0,38.3494,38.3494,38.2867,38.3046,14700.0
2013-11-05 14:50:00,42.71,42.73,42.7,42.7,11800.0,38.3136,38.3315,38.3046,38.3046,11800.0
2013-11-05 14:55:00,42.69,42.77,42.68,42.76,8300.0,38.2956,38.3674,38.2867,38.3584,8300.0
2013-11-05 15:00:00,42.77,42.77,42.72,42.72,12200.0,38.3674,38.3674,38.3225,38.3225,12200.0
2013-11-05 15:05:00,42.72,42.74,42.71,42.72,16100.0,38.3225,38.3405,38.3136,38.3225,16100.0
2013-11-05 15:10:00,42.71,42.72,42.7,42.71,10100.0,38.3136,38.3225,38.3046,38.3136,10100.0
2013-11-05 15:15:00,42.71,42.75,42.69,42.7,20100.0,38.3136,38.3494,38.2956,38.3046,20100.0
2013-11-05 15:20:00,42.71,42.73,42.65,42.66,14500.0,38.3136,38.3315,38.2597,38.2687,14500.0
2013-11-05 15:25:00,42.66,42.71,42.66,42.71,9300.0,38.2687,38.3136,38.2687,38.3136,9300.0
2013-11-05 15:30:00,42.68,42.7,42.68,42.68,17100.0,38.2867,38.3046,38.2867,38.2867,17100.0
2013-11-05 15:35:00,42.69,42.69,42.63,42.66,21200.0,38.2956,38.2956,38.2418,38.2687,21200.0
2013-11-05 15:40:00,42.67,42.67,42.58,42.6,26400.0,38.2777,38.2777,38.1969,38.2149,26400.0
2013-11-05 15:45:00,42.6,42.64,42.53,42.53,34600.0,38.2149,38.2508,38.1521,38.1521,34600.0
2013-11-05 15:50:00,42.54,42.56,42.53,42.54,40600.0,38.1611,38.179,38.1521,38.1611,40600.0
2013-11-05 15:55:00,42.54,42.55,42.45,42.45,79300.0,38.1611,38.17,38.0803,38.0803,79300.0
2013-11-06 09:30:00,42.41,42.66,42.28,42.42,34200.0,38.0444,38.2687,37.9278,38.0534,34200.0
2013-11-06 09:35:00,42.41,42.59,42.41,42.55,41200.0,38.0444,38.2059,38.0444,38.17,41200.0
2013-11-06 09:40:00,42.56,42.56,42.3,42.3,6500.0,38.179,38.179,37.9458,37.9458,6500.0
2013-11-06 09:45:00,42.27,42.56,42.27,42.55,13900.0,37.9189,38.179,37.9189,38.17,13900.0
2013-11-06 09:50:00,42.55,42.75,42.55,42.75,49500.0,38.17,38.3494,38.17,38.3494,49500.0
2013-11-06 09:55:00,42.73,42.77,42.58,42.6,113300.0,38.3315,38.3674,38.1969,38.2149,113300.0
2013-11-06 10:00:00,42.6,42.66,42.43,42.48,26000.0,38.2149,38.2687,38.0624,38.1072,26000.0
2013-11-06 10:05:00,42.48,42.49,42.31,42.49,9700.0,38.1072,38.1162,37.9547,38.1162,9700.0
2013-11-06 10:10:00,42.44,42.5,42.32,42.5,104600.0,38.0714,38.1252,37.9637,38.1252,104600.0
2013-11-06 10:15:00,42.5,42.51,42.35,42.44,24500.0,38.1252,38.1342,37.9906,38.0714,24500.0
2013-11-06 10:20:00,42.45,42.46,42.33,42.37,75100.0,38.0803,38.0893,37.9727,38.0086,75100.0
2013-11-06 10:25:00,42.37,42.48,42.37,42.38,19000.0,38.0086,38.1072,38.0086,38.0175,19000.0
2013-11-06 10:30:00,42.39,42.45,42.38,42.45,14000.0,38.0265,38.0803,38.0175,38.0803,14000.0
2013-11-06 10:35:00,42.45,42.47,42.42,42.44,5600.0,38.0803,38.0983,38.0534,38.0714,5600.0
2013-11-06 10:40:00,42.43,42.48,42.43,42.48,3700.0,38.0624,38.1072,38.0624,38.1072,3700.0
2013-11-06 10:45:00,42.48,42.53,42.47,42.53,7100.0,38.1072,38.1521,38.0983,38.1521,7100.0
2013-11-06 10:50:00,42.51,42.57,42.49,42.5,32900.0,38.1342,38.188,38.1162,38.1252,32900.0
2013-11-06 10:55:00,42.5,42.58,42.47,42.57,27000.0,38.1252,38.1969,38.0983,38.188,27000.0
2013-11-06 11:00:00,42.57,42.57,42.53,42.56,35400.0,38.188,38.188,38.1521,38.179,35400.0
2013-11-06 11:05:00,42.56,42.63,42.54,42.62,35400.0,38.179,38.2418,38.1611,38.2328,35400.0
2013-11-06 11:10:00,42.61,42.66,42.55,42.66,11000.0,38.2239,38.2687,38.17,38.2687,11000.0
2013-11-06 11:15:00,42.65,42.7,42.65,42.7,12400.0,38.2597,38.3046,38.2597,38.3046,12400.0
2013-11-06 11:20:00,42.7,42.75,42.7,42.73,15200.0,38.3046,38.3494,38.3046,38.3315,15200.0
2013-11-06 11:25:00,42.72,42.72,42.68,42.69,1000.0,38.3225,38.3225,38.2867,38.2956,1000.0
2013-11-06 11:30:00,42.66,42.67,42.62,42.62,2900.0,38.2687,38.2777,38.2328,38.2328,2900.0
2013-11-06 11:35:00,42.62,42.62,42.56,42.59,11900.0,38.2328,38.2328,38.179,38.2059,11900.0
2013-11-06 11:40:00,42.62,42.62,42.6,42.6,1700.0,38.2328,38.2328,38.2149,38.2149,1700.0
2013-11-06 11:45:00,42.6,42.63,42.6,42.61,8000.0,38.2149,38.2418,38.2149,38.2239,8000.0
2013-11-06 11:50:00,42.61,42.64,42.59,42.63,9900.0,38.2239,38.2508,38.2059,38.2418,9900.0
2013-11-06 11:55:00,42.64,42.65,42.44,42.44,22800.0,38.2508,38.2597,38.0714,38.0714,22800.0
2013-11-06 12:00:00,42.45,42.5,42.44,42.48,10400.0,38.0803,38.1252,38.0714,38.1072,10400.0
2013-11-06 12:05:00,42.48,42.52,42.48,42.51,13900.0,38.1072,38.1431,38.1072,38.1342,13900.0
2013-11-06 12:10:00,42.51,42.54,42.51,42.52,15400.0,38.1342,38.1611,38.1342,38.1431,15400.0
2013-11-06 12:15:00,42.52,42.55,42.48,42.48,11500.0,38.1431,38.17,38.1072,38.1072,11500.0
2013-11-06 12:20:00,42.48,42.56,42.48,42.56,30100.0,38.1072,38.179,38.1072,38.179,30100.0
2013-11-06 12:25:00,42.57,42.58,42.57,42.58,1500.0,38.188,38.1969,38.188,38.1969,1500.0
2013-11-06 12:30:00,42.59,42.6,42.54,42.55,5600.0,38.2059,38.2149,38.1611,38.17,5600.0
2013-11-06 12:35:00,42.55,42.67,42.55,42.61,36000.0,38.17,38.2777,38.17,38.2239,36000.0
2013-11-06 12:40:00,42.59,42.62,42.55,42.57,68400.0,38.2059,38.2328,38.17,38.188,68400.0
2013-11-06 12:45:00,42.58,42.58,42.52,42.54,1700.0,38.1969,38.1969,38.1431,38.1611,1700.0
2013-11-06 12:50:00,42.54,42.54,42.52,42.52,2300.0,38.1611,38.1611,38.1431,38.1431,2300.0
2013-11-06 12:55:00,42.52,42.56,42.52,42.53,23200.0,38.1431,38.179,38.1431,38.1521,23200.0
2013-11-06 13:00:00,42.52,42.52,42.47,42.47,2200.0,38.1431,38.1431,38.0983,38.0983,2200.0
2013-11-06 13:05:00,42.46,42.47,42.45,42.46,2400.0,38.0893,38.0983,38.0803,38.0893,2400.0
2013-11-06 13:10:00,42.47,42.48,42.47,42.48,1300.0,38.0983,38.1072,38.0983,38.1072,1300.0
2013-11-06 13:15:00,42.48,42.48,42.43,42.44,3600.0,38.1072,38.1072,38.0624,38.0714,3600.0
2013-11-06 13:20:00,42.43,42.44,42.35,42.35,2900.0,38.0624,38.0714,37.9906,37.9906,2900.0
2013-11-06 13:25:00,42.36,42.43,42.36,42.41,15600.0,37.9996,38.0624,37.9996,38.0444,15600.0
2013-11-06 13:30:00,42.41,42.42,42.41,42.42,3700.0,38.0444,38.0534,38.0444,38.0534,3700.0
2013-11-06 13:35:00,42.41,42.41,42.37,42.4,6100.0,38.0444,38.0444,38.0086,38.0355,6100.0
2013-11-06 13:40:00,42.39,42.41,42.33,42.33,4200.0,38.0265,38.0444,37.9727,37.9727,4200.0
2013-11-06 13:45:00,42.34,42.34,42.28,42.3,5300.0,37.9817,37.9817,37.9278,37.9458,5300.0
2013-11-06 13:50:00,42.29,42.29,42.26,42.27,6700.0,37.9368,37.9368,37.9099,37.9189,6700.0
2013-11-06 13:55:00,42.26,42.28,42.26,42.28,4400.0,37.9099,37.9278,37.9099,37.9278,4400.0
2013-11-06 14:00:00,42.28,42.32,42.28,42.3,11800.0,37.9278,37.9637,37.9278,37.9458,11800.0
2013-11-06 14:05:00,42.3,42.33,42.29,42.31,7600.0,37.9458,37.9727,37.9368,37.9547,7600.0
2013-11-06 14:10:00,42.34,42.38,42.33,42.37,2300.0,37.9817,38.0175,37.9727,38.0086,2300.0
2013-11-06 14:15:00,42.38,42.41,42.36,42.4,6800.0,38.0175,38.0444,37.9996,38.0355,6800.0
2013-11-06 14:20:00,42.41,42.41,42.38,42.4,29300.0,38.0444,38.0444,38.0175,38.0355,29300.0
2013-11-06 14:25:00,42.4,42.4,42.32,42.37,16300.0,38.0355,38.0355,37.9637,38.0086,16300.0
2013-11-06 14:30:00,42.35,42.35,42.26,42.28,30700.0,37.9906,37.9906,37.9099,37.9278,30700.0
2013-11-06 14:35:00,42.28,42.28,42.1,42.11,27800.0,37.9278,37.9278,37.7664,37.7753,27800.0
2013-11-06 14:40:00,42.11,42.25,42.09,42.23,10600.0,37.7753,37.9009,37.7574,37.883,10600.0
2013-11-06 14:45:00,42.23,42.24,42.17,42.19,9300.0,37.883,37.8919,37.8291,37.8471,9300.0
2013-11-06 14:50:00,42.19,42.21,42.12,42.13,12700.0,37.8471,37.865,37.7843,37.7933,12700.0
2013-11-06 14:55:00,42.14,42.14,42.1,42.13,8200.0,37.8022,37.8022,37.7664,37.7933,8200.0
2013-11-06 15:00:00,42.13,42.14,42.09,42.12,12300.0,37.7933,37.8022,37.7574,37.7843,12300.0
2013-11-06 15:05:00,42.13,42.14,42.08,42.14,17700.0,37.7933,37.8022,37.7484,37.8022,17700.0
2013-11-06 15:10:00,42.14,42.17,42.14,42.16,33500.0,37.8022,37.8291,37.8022,37.8202,33500.0
2013-11-06 15:15:00,42.16,42.19,42.1,42.11,40400.0,37.8202,37.8471,37.7664,37.7753,40400.0
2013-11-06 15:20:00,42.11,42.17,42.1,42.15,31200.0,37.7753,37.8291,37.7664,37.8112,31200.0
2013-11-06 15:25:00,42.15,42.16,42.07,42.08,27500.0,37.8112,37.8202,37.7394,37.7484,27500.0
2013-11-06 15:30:00,42.08,42.11,42.04,42.04,39200.0,37.7484,37.7753,37.7125,37.7125,39200.0
2013-11-06 15:35:00,42.05,42.12,42.02,42.12,89800.0,37.7215,37.7843,37.6946,37.7843,89800.0
2013-11-06 15:40:00,42.13,42.13,42.04,42.08,20700.0,37.7933,37.7933,37.7125,37.7484,20700.0
2013-11-06 15:45:00,42.07,42.14,42.06,42.13,34700.0,37.7394,37.8022,37.7305,37.7933,34700.0
2013-11-06 15:50:00,42.13,42.13,42.07,42.09,37700.0,37.7933,37.7933,37.7394,37.7574,37700.0
2013-11-06 15:55:00,42.09,42.11,42.08,42.09,44000.0,37.7574,37.7753,37.7484,37.7574,44000.0
2013-11-07 09:30:00,41.84,42.35,41.8,42.19,37300.0,37.5331,37.9906,37.4972,37.8471,37300.0
2013-11-07 09:35:00,42.31,42.5,42.26,42.4,13400.0,37.9547,38.1252,37.9099,38.0355,13400.0
2013-11-07 09:40:00,42.32,42.37,42.21,42.21,4200.0,37.9637,38.0086,37.865,37.865,4200.0
2013-11-07 09:45:00,42.17,42.17,42.03,42.03,1900.0,37.8291,37.8291,37.7036,37.7036,1900.0
2013-11-07 09:50:00,42.06,42.06,41.64,41.74,42800.0,37.7305,37.7305,37.3537,37.4434,42800.0
2013-11-07 09:55:00,41.75,41.8,41.53,41.57,87300.0,37.4524,37.4972,37.255,37.2909,87300.0
2013-11-07 10:00:00,41.57,41.7,41.5,41.68,85700.0,37.2909,37.4075,37.2281,37.3896,85700.0
2013-11-07 10:05:00,41.67,41.74,41.52,41.52,100100.0,37.3806,37.4434,37.2461,37.2461,100100.0
2013-11-07 10:10:00,41.52,41.55,41.25,41.38,148600.0,37.2461,37.273,37.0039,37.1205,148600.0
2013-11-07 10:15:00,41.39,41.44,41.29,41.3,40000.0,37.1294,37.1743,37.0397,37.0487,40000.0
2013-11-07 10:20:00,41.34,41.38,41.21,41.27,79700.0,37.0846,37.1205,36.968,37.0218,79700.0
2013-11-07 10:25:00,41.29,41.31,40.93,41.01,179500.0,37.0397,37.0577,36.7168,36.7886,179500.0
2013-11-07 10:30:00,41.0,41.01,40.73,40.8,143900.0,36.7796,36.7886,36.5374,36.6002,143900.0
2013-11-07 10:35:00,40.82,41.08,40.82,41.01,17200.0,36.6181,36.8514,36.6181,36.7886,17200.0
2013-11-07 10:40:00,41.02,41.19,41.02,41.18,19300.0,36.7975,36.95,36.7975,36.9411,19300.0
2013-11-07 10:45:00,41.21,41.25,41.08,41.19,39900.0,36.968,37.0039,36.8514,36.95,39900.0
2013-11-07 10:50:00,41.17,41.33,41.17,41.32,84200.0,36.9321,37.0756,36.9321,37.0666,84200.0
2013-11-07 10:55:00,41.31,41.34,41.23,41.3,29500.0,37.0577,37.0846,36.9859,37.0487,29500.0
2013-11-07 11:00:00,41.25,41.38,41.25,41.37,18900.0,37.0039,37.1205,37.0039,37.1115,18900.0
2013-11-07 11:05:00,41.36,41.38,41.26,41.27,53700.0,37.1025,37.1205,37.0128,37.0218,53700.0
2013-11-07 11:10:00,41.27,41.34,41.15,41.15,17000.0,37.0218,37.0846,36.9141,36.9141,17000.0
2013-11-07 11:15:00,41.17,41.21,41.06,41.08,39600.0,36.9321,36.968,36.8334,36.8514,39600.0
2013-11-07 11:20:00,41.11,41.22,41.07,41.16,16200.0,36.8783,36.9769,36.8424,36.9231,16200.0
2013-11-07 11:25:00,41.22,41.23,41.14,41.17,23200.0,36.9769,36.9859,36.9052,36.9321,23200.0
2013-11-07 11:30:00,41.18,41.22,41.14,41.22,3600.0,36.9411,36.9769,36.9052,36.9769,3600.0
2013-11-07 11:35:00,41.27,41.28,41.23,41.24,3200.0,37.0218,37.0308,36.9859,36.9949,3200.0
2013-11-07 11:40:00,41.24,41.28,41.15,41.22,29700.0,36.9949,37.0308,36.9141,36.9769,29700.0
2013-11-07 11:45:00,41.22,41.25,41.18,41.21,21400.0,36.9769,37.0039,36.9411,36.968,21400.0
2013-11-07 11:50:00,41.23,41.23,41.21,41.23,3100.0,36.9859,36.9859,36.968,36.9859,3100.0
2013-11-07 11:55:00,41.23,41.25,41.21,41.22,7800.0,36.9859,37.0039,36.968,36.9769,7800.0
2013-11-07 12:00:00,41.22,41.28,41.22,41.26,6100.0,36.9769,37.0308,36.9769,37.0128,6100.0
2013-11-07 12:05:00,41.26,41.39,41.25,41.39,13200.0,37.0128,37.1294,37.0039,37.1294,13200.0
2013-11-07 12:10:00,41.38,41.39,41.3,41.35,6800.0,37.1205,37.1294,37.0487,37.0936,6800.0
2013-11-07 12:15:00,41.34,41.37,41.34,41.35,2500.0,37.0846,37.1115,37.0846,37.0936,2500.0
2013-11-07 12:20:00,41.35,41.37,41.34,41.36,4800.0,37.0936,37.1115,37.0846,37.1025,4800.0
2013-11-07 12:25:00,41.35,41.37,41.26,41.31,20500.0,37.0936,37.1115,37.0128,37.0577,20500.0
2013-11-07 12:30:00,41.31,41.38,41.31,41.37,8100.0,37.0577,37.1205,37.0577,37.1115,8100.0
2013-11-07 12:35:00,41.37,41.37,41.3,41.33,7300.0,37.1115,37.1115,37.0487,37.0756,7300.0
2013-11-07 12:40:00,41.34,41.4,41.31,41.34,11300.0,37.0846,37.1384,37.0577,37.0846,11300.0
2013-11-07 12:45:00,41.34,41.37,41.27,41.27,17200.0,37.0846,37.1115,37.0218,37.0218,17200.0
2013-11-07 12:50:00,41.28,41.31,41.24,41.29,17700.0,37.0308,37.0577,36.9949,37.0397,17700.0
2013-11-07 12:55:00,41.27,41.3,41.26,41.29,6300.0,37.0218,37.0487,37.0128,37.0397,6300.0
2013-11-07 13:00:00,41.27,41.31,41.24,41.3,5700.0,37.0218,37.0577,36.9949,37.0487,5700.0
2013-11-07 13:05:00,41.3,41.32,41.25,41.25,6700.0,37.0487,37.0666,37.0039,37.0039,6700.0
2013-11-07 13:10:00,41.28,41.28,41.22,41.26,6300.0,37.0308,37.0308,36.9769,37.0128,6300.0
2013-11-07 13:15:00,41.27,41.27,41.2,41.2,6000.0,37.0218,37.0218,36.959,36.959,6000.0
2013-11-07 13:20:00,41.2,41.24,41.06,41.08,14400.0,36.959,36.9949,36.8334,36.8514,14400.0
2013-11-07 13:25:00,41.07,41.11,41.05,41.1,12300.0,36.8424,36.8783,36.8244,36.8693,12300.0
2013-11-07 13:30:00,41.1,41.14,41.09,41.13,9100.0,36.8693,36.9052,36.8603,36.8962,9100.0
2013-11-07 13:35:00,41.13,41.14,41.0,41.07,32500.0,36.8962,36.9052,36.7796,36.8424,32500.0
2013-11-07 13:40:00,41.08,41.11,41.05,41.1,3400.0,36.8514,36.8783,36.8244,36.8693,3400.0
2013-11-07 13:45:00,41.08,41.1,41.04,41.07,2800.0,36.8514,36.8693,36.8155,36.8424,2800.0
2013-11-07 13:50:00,41.05,41.09,41.0,41.05,21400.0,36.8244,36.8603,36.7796,36.8244,21400.0
2013-11-07 13:55:00,41.03,41.07,40.98,40.98,22200.0,36.8065,36.8424,36.7616,36.7616,22200.0
2013-11-07 14:00:00,40.98,41.01,40.88,40.9,13300.0,36.7616,36.7886,36.6719,36.6899,13300.0
2013-11-07 14:05:00,40.9,40.98,40.89,40.89,16000.0,36.6899,36.7616,36.6809,36.6809,16000.0
2013-11-07 14:10:00,40.88,40.95,40.86,40.86,25500.0,36.6719,36.7347,36.654,36.654,25500.0
2013-11-07 14:15:00,40.86,40.9,40.83,40.85,13800.0,36.654,36.6899,36.6271,36.645,13800.0
2013-11-07 14:20:00,40.87,40.89,40.85,40.89,26700.0,36.663,36.6809,36.645,36.6809,26700.0
2013-11-07 14:25:00,40.87,40.9,40.78,40.78,24600.0,36.663,36.6899,36.5822,36.5822,24600.0
2013-11-07 14:30:00,40.78,40.78,40.64,40.65,45500.0,36.5822,36.5822,36.4566,36.4656,45500.0
2013-11-07 14:35:00,40.66,40.67,40.61,40.61,15600.0,36.4746,36.4836,36.4297,36.4297,15600.0
2013-11-07 14:40:00,40.6,40.65,40.6,40.6,34000.0,36.4208,36.4656,36.4208,36.4208,34000.0
2013-11-07 14:45:00,40.61,40.71,40.61,40.69,32000.0,36.4297,36.5194,36.4297,36.5015,32000.0
2013-11-07 14:50:00,40.69,40.7,40.6,40.7,14900.0,36.5015,36.5105,36.4208,36.5105,14900.0
2013-11-07 14:55:00,40.7,40.83,40.69,40.83,8900.0,36.5105,36.6271,36.5015,36.6271,8900.0
2013-11-07 15:00:00,40.83,40.84,40.74,40.74,22400.0,36.6271,36.6361,36.5463,36.5463,22400.0
2013-11-07 15:05:00,40.77,40.81,40.73,40.79,20100.0,36.5733,36.6091,36.5374,36.5912,20100.0
2013-11-07 15:10:00,40.79,40.88,40.78,40.8,60300.0,36.5912,36.6719,36.5822,36.6002,60300.0
2013-11-07 15:15:00,40.78,40.81,40.71,40.77,24600.0,36.5822,36.6091,36.5194,36.5733,24600.0
2013-11-07 15:20:00,40.77,40.82,40.75,40.76,23500.0,36.5733,36.6181,36.5553,36.5643,23500.0
2013-11-07 15:25:00,40.77,40.87,40.73,40.73,31500.0,36.5733,36.663,36.5374,36.5374,31500.0
2013-11-07 15:30:00,40.73,40.84,40.73,40.8,26500.0,36.5374,36.6361,36.5374,36.6002,26500.0
2013-11-07 15:35:00,40.81,40.83,40.74,40.82,41900.0,36.6091,36.6271,36.5463,36.6181,41900.0
2013-11-07 15:40:00,40.81,40.87,40.8,40.8,33400.0,36.6091,36.663,36.6002,36.6002,33400.0
2013-11-07 15:45:00,40.78,40.82,40.73,40.74,39700.0,36.5822,36.6181,36.5374,36.5463,39700.0
2013-11-07 15:50:00,40.74,40.79,40.71,40.73,49400.0,36.5463,36.5912,36.5194,36.5374,49400.0
2013-11-07 15:55:00,40.73,40.8,40.7,40.71,126400.0,36.5374,36.6002,36.5105,36.5194,126400.0
2013-11-08 09:30:00,40.6,40.98,40.59,40.79,66100.0,36.4208,36.7616,36.4118,36.5912,66100.0
2013-11-08 09:35:00,40.77,40.78,40.51,40.55,28700.0,36.5733,36.5822,36.34,36.3759,28700.0
2013-11-08 09:40:00,40.57,40.97,40.56,40.81,35400.0,36.3938,36.7527,36.3849,36.6091,35400.0
2013-11-08 09:45:00,40.82,40.89,40.65,40.78,85200.0,36.6181,36.6809,36.4656,36.5822,85200.0
2013-11-08 09:50:00,40.76,40.82,40.62,40.62,27400.0,36.5643,36.6181,36.4387,36.4387,27400.0
2013-11-08 09:55:00,40.61,40.78,40.59,40.62,52000.0,36.4297,36.5822,36.4118,36.4387,52000.0
2013-11-08 10:00:00,40.65,40.83,40.65,40.77,23100.0,36.4656,36.6271,36.4656,36.5733,23100.0
2013-11-08 10:05:00,40.77,40.79,40.7,40.75,58800.0,36.5733,36.5912,36.5105,36.5553,58800.0
2013-11-08 10:10:00,40.75,40.75,40.57,40.61,26900.0,36.5553,36.5553,36.3938,36.4297,26900.0
2013-11-08 10:15:00,40.59,40.96,40.59,40.77,29800.0,36.4118,36.7437,36.4118,36.5733,29800.0
2013-11-08 10:20:00,40.81,40.86,40.57,40.8,37900.0,36.6091,36.654,36.3938,36.6002,37900.0
2013-11-08 10:25:00,40.78,40.79,40.69,40.74,38900.0,36.5822,36.5912,36.5015,36.5463,38900.0
2013-11-08 10:30:00,40.75,40.99,40.75,40.99,25300.0,36.5553,36.7706,36.5553,36.7706,25300.0
2013-11-08 10:35:00,41.0,41.0,40.82,40.83,22300.0,36.7796,36.7796,36.6181,36.6271,22300.0
2013-11-08 10:40:00,40.84,40.89,40.72,40.77,21500.0,36.6361,36.6809,36.5284,36.5733,21500.0
2013-11-08 10:45:00,40.77,40.88,40.77,40.8,33500.0,36.5733,36.6719,36.5733,36.6002,33500.0
2013-11-08 10:50:00,40.8,40.8,40.62,40.64,9100.0,36.6002,36.6002,36.4387,36.4566,9100.0
2013-11-08 10:55:00,40.65,40.77,40.65,40.75,17300.0,36.4656,36.5733,36.4656,36.5553,17300.0
2013-11-08 11:00:00,40.76,40.77,40.7,40.72,23300.0,36.5643,36.5733,36.5105,36.5284,23300.0
2013-11-08 11:05:00,40.72,40.75,40.72,40.74,9900.0,36.5284,36.5553,36.5284,36.5463,9900.0
2013-11-08 11:10:00,40.75,40.78,40.69,40.74,19500.0,36.5553,36.5822,36.5015,36.5463,19500.0
2013-11-08 11:15:00,40.7,40.76,40.67,40.76,9100.0,36.5105,36.5643,36.4836,36.5643,9100.0
2013-11-08 11:20:00,40.74,40.75,40.69,40.7,12100.0,36.5463,36.5553,36.5015,36.5105,12100.0
2013-11-08 11:25:00,40.72,40.76,40.72,40.75,9600.0,36.5284,36.5643,36.5284,36.5553,9600.0
2013-11-08 11:30:00,40.75,40.77,40.71,40.72,22300.0,36.5553,36.5733,36.5194,36.5284,22300.0
2013-11-08 11:35:00,40.72,40.85,40.66,40.85,20100.0,36.5284,36.645,36.4746,36.645,20100.0
2013-11-08 11:40:00,40.82,40.82,40.72,40.8,7200.0,36.6181,36.6181,36.5284,36.6002,7200.0
2013-11-08 11:45:00,40.8,40.87,40.79,40.84,16700.0,36.6002,36.663,36.5912,36.6361,16700.0
2013-11-08 11:50:00,40.88,40.99,40.87,40.95,23100.0,36.6719,36.7706,36.663,36.7347,23100.0
2013-11-08 11:55:00,40.97,41.09,40.97,41.03,11500.0,36.7527,36.8603,36.7527,36.8065,11500.0
2013-11-08 12:00:00,41.01,41.16,41.0,41.16,13500.0,36.7886,36.9231,36.7796,36.9231,13500.0
2013-11-08 12:05:00,41.17,41.28,41.15,41.28,8700.0,36.9321,37.0308,36.9141,37.0308,8700.0
2013-11-08 12:10:00,41.28,41.29,41.17,41.26,17900.0,37.0308,37.0397,36.9321,37.0128,17900.0
2013-11-08 12:15:00,41.25,41.31,41.23,41.27,17400.0,37.0039,37.0577,36.9859,37.0218,17400.0
2013-11-08 12:20:00,41.27,41.36,41.24,41.36,20300.0,37.0218,37.1025,36.9949,37.1025,20300.0
2013-11-08 12:25:00,41.37,41.42,41.28,41.41,16900.0,37.1115,37.1564,37.0308,37.1474,16900.0
2013-11-08 12:30:00,41.41,41.48,41.39,41.45,20200.0,37.1474,37.2102,37.1294,37.1833,20200.0
2013-11-08 12:35:00,41.44,41.5,41.44,41.47,10800.0,37.1743,37.2281,37.1743,37.2012,10800.0
2013-11-08 12:40:00,41.47,41.47,41.36,41.37,11600.0,37.2012,37.2012,37.1025,37.1115,11600.0
2013-11-08 12:45:00,41.36,41.39,41.34,41.38,4200.0,37.1025,37.1294,37.0846,37.1205,4200.0
2013-11-08 12:50:00,41.37,41.44,41.37,41.44,8100.0,37.1115,37.1743,37.1115,37.1743,8100.0
2013-11-08 12:55:00,41.44,41.46,41.37,41.38,10800.0,37.1743,37.1922,37.1115,37.1205,10800.0
2013-11-08 13:00:00,41.37,41.44,41.35,41.39,13800.0,37.1115,37.1743,37.0936,37.1294,13800.0
2013-11-08 13:05:00,41.39,41.39,41.22,41.27,18800.0,37.1294,37.1294,36.9769,37.0218,18800.0
2013-11-08 13:10:00,41.27,41.3,41.18,41.2,50000.0,37.0218,37.0487,36.9411,36.959,50000.0
2013-11-08 13:15:00,41.21,41.22,41.08,41.13,43200.0,36.968,36.9769,36.8514,36.8962,43200.0
2013-11-08 13:20:00,41.15,41.21,41.12,41.2,33900.0,36.9141,36.968,36.8872,36.959,33900.0
2013-11-08 13:25:00,41.18,41.29,41.18,41.27,14300.0,36.9411,37.0397,36.9411,37.0218,14300.0
2013-11-08 13:30:00,41.27,41.29,41.2,41.25,17900.0,37.0218,37.0397,36.959,37.0039,17900.0
2013-11-08 13:35:00,41.25,41.27,41.23,41.27,15300.0,37.0039,37.0218,36.9859,37.0218,15300.0
2013-11-08 13:40:00,41.27,41.28,41.26,41.28,19100.0,37.0218,37.0308,37.0128,37.0308,19100.0
2013-11-08 13:45:00,41.27,41.33,41.23,41.32,14900.0,37.0218,37.0756,36.9859,37.0666,14900.0
2013-11-08 13:50:00,41.3,41.3,41.22,41.22,6200.0,37.0487,37.0487,36.9769,36.9769,6200.0
2013-11-08 13:55:00,41.24,41.33,41.24,41.32,10400.0,36.9949,37.0756,36.9949,37.0666,10400.0
2013-11-08 14:00:00,41.29,41.41,41.29,41.41,7200.0,37.0397,37.1474,37.0397,37.1474,7200.0
2013-11-08 14:05:00,41.4,41.4,41.28,41.29,12600.0,37.1384,37.1384,37.0308,37.0397,12600.0
2013-11-08 14:10:00,41.26,41.31,41.24,41.29,8900.0,37.0128,37.0577,36.9949,37.0397,8900.0
2013-11-08 14:15:00,41.3,41.3,41.22,41.28,8400.0,37.0487,37.0487,36.9769,37.0308,8400.0
2013-11-08 14:20:00,41.28,41.38,41.28,41.36,12400.0,37.0308,37.1205,37.0308,37.1025,12400.0
2013-11-08 14:25:00,41.34,41.38,41.3,41.36,6800.0,37.0846,37.1205,37.0487,37.1025,6800.0
2013-11-08 14:30:00,41.38,41.4,41.3,41.33,7000.0,37.1205,37.1384,37.0487,37.0756,7000.0
2013-11-08 14:35:00,41.32,41.44,41.32,41.42,11900.0,37.0666,37.1743,37.0666,37.1564,11900.0
2013-11-08 14:40:00,41.4,41.47,41.39,41.47,14400.0,37.1384,37.2012,37.1294,37.2012,14400.0
2013-11-08 14:45:00,41.46,41.46,41.37,41.43,11000.0,37.1922,37.1922,37.1115,37.1653,11000.0
2013-11-08 14:50:00,41.44,41.45,41.42,41.45,11800.0,37.1743,37.1833,37.1564,37.1833,11800.0
2013-11-08 14:55:00,41.45,41.5,41.44,41.44,16100.0,37.1833,37.2281,37.1743,37.1743,16100.0
2013-11-08 15:00:00,41.45,41.45,41.36,41.36,8400.0,37.1833,37.1833,37.1025,37.1025,8400.0
2013-11-08 15:05:00,41.36,41.45,41.35,41.45,31400.0,37.1025,37.1833,37.0936,37.1833,31400.0
2013-11-08 15:10:00,41.44,41.54,41.44,41.54,50100.0,37.1743,37.264,37.1743,37.264,50100.0
2013-11-08 15:15:00,41.54,41.6,41.52,41.59,34600.0,37.264,37.3178,37.2461,37.3089,34600.0
2013-11-08 15:20:00,41.6,41.63,41.56,41.57,27000.0,37.3178,37.3447,37.2819,37.2909,27000.0
2013-11-08 15:25:00,41.57,41.59,41.51,41.51,19600.0,37.2909,37.3089,37.2371,37.2371,19600.0
2013-11-08 15:30:00,41.5,41.57,41.47,41.57,20200.0,37.2281,37.2909,37.2012,37.2909,20200.0
2013-11-08 15:35:00,41.55,41.56,41.51,41.53,25800.0,37.273,37.2819,37.2371,37.255,25800.0
2013-11-08 15:40:00,41.51,41.57,41.51,41.56,23300.0,37.2371,37.2909,37.2371,37.2819,23300.0
2013-11-08 15:45:00,41.56,41.58,41.52,41.57,27900.0,37.2819,37.2999,37.2461,37.2909,27900.0
2013-11-08 15:50:00,41.58,41.71,41.58,41.67,59000.0,37.2999,37.4165,37.2999,37.3806,59000.0
2013-11-08 15:55:00,41.65,41.65,41.54,41.6,38600.0,37.3627,37.3627,37.264,37.3178,38600.0
2013-11-11 09:30:00,41.35,41.49,41.15,41.27,23400.0,37.0936,37.2191,36.9141,37.0218,23400.0
2013-11-11 09:35:00,41.23,41.5,41.22,41.5,8400.0,36.9859,37.2281,36.9769,37.2281,8400.0
2013-11-11 09:40:00,41.48,41.49,41.41,41.48,3700.0,37.2102,37.2191,37.1474,37.2102,3700.0
2013-11-11 09:45:00,41.48,41.65,41.48,41.64,4300.0,37.2102,37.3627,37.2102,37.3537,4300.0
2013-11-11 09:50:00,41.6,41.75,41.6,41.73,25500.0,37.3178,37.4524,37.3178,37.4344,25500.0
2013-11-11 09:55:00,41.7,41.77,41.48,41.5,42000.0,37.4075,37.4703,37.2102,37.2281,42000.0
2013-11-11 10:00:00,41.5,41.58,41.37,41.4,33900.0,37.2281,37.2999,37.1115,37.1384,33900.0
2013-11-11 10:05:00,41.41,41.6,41.4,41.59,23900.0,37.1474,37.3178,37.1384,37.3089,23900.0
2013-11-11 10:10:00,41.58,41.61,41.37,41.39,15100.0,37.2999,37.3268,37.1115,37.1294,15100.0
2013-11-11 10:15:00,41.35,41.36,41.28,41.3,4100.0,37.0936,37.1025,37.0308,37.0487,4100.0
2013-11-11 10:20:00,41.26,41.32,41.14,41.17,25500.0,37.0128,37.0666,36.9052,36.9321,25500.0
2013-11-11 10:25:00,41.16,41.27,41.13,41.26,12200.0,36.9231,37.0218,36.8962,37.0128,12200.0
2013-11-11 10:30:00,41.26,41.32,41.24,41.26,11300.0,37.0128,37.0666,36.9949,37.0128,11300.0
2013-11-11 10:35:00,41.27,41.27,41.1,41.26,42500.0,37.0218,37.0218,36.8693,37.0128,42500.0
2013-11-11 10:40:00,41.29,41.41,41.29,41.4,8400.0,37.0397,37.1474,37.0397,37.1384,8400.0
2013-11-11 10:45:00,41.38,41.45,41.34,41.45,4700.0,37.1205,37.1833,37.0846,37.1833,4700.0
2013-11-11 10:50:00,41.44,41.46,41.44,41.45,2300.0,37.1743,37.1922,37.1743,37.1833,2300.0
2013-11-11 10:55:00,41.43,41.44,41.36,41.36,8800.0,37.1653,37.1743,37.1025,37.1025,8800.0
2013-11-11 11:00:00,41.38,41.4,41.12,41.12,15500.0,37.1205,37.1384,36.8872,36.8872,15500.0
2013-11-11 11:05:00,41.1,41.17,41.1,41.17,6100.0,36.8693,36.9321,36.8693,36.9321,6100.0
2013-11-11 11:10:00,41.17,41.23,41.16,41.2,7600.0,36.9321,36.9859,36.9231,36.959,7600.0
2013-11-11 11:15:00,41.21,41.3,41.21,41.29,33300.0,36.968,37.0487,36.968,37.0397,33300.0
2013-11-11 11:20:00,41.3,41.3,41.27,41.28,50200.0,37.0487,37.0487,37.0218,37.0308,50200.0
2013-11-11 11:25:00,41.28,41.41,41.28,41.41,17200.0,37.0308,37.1474,37.0308,37.1474,17200.0
2013-11-11 11:30:00,41.38,41.45,41.38,41.41,12200.0,37.1205,37.1833,37.1205,37.1474,12200.0
2013-11-11 11:35:00,41.41,41.41,41.36,41.36,5700.0,37.1474,37.1474,37.1025,37.1025,5700.0
2013-11-11 11:40:00,41.34,41.36,41.33,41.35,4900.0,37.0846,37.1025,37.0756,37.0936,4900.0
2013-11-11 11:45:00,41.35,41.38,41.33,41.33,4200.0,37.0936,37.1205,37.0756,37.0756,4200.0
2013-11-11 11:50:00,41.35,41.36,41.28,41.28,7400.0,37.0936,37.1025,37.0308,37.0308,7400.0
2013-11-11 11:55:00,41.29,41.33,41.29,41.31,8000.0,37.0397,37.0756,37.0397,37.0577,8000.0
2013-11-11 12:00:00,41.3,41.33,41.27,41.3,10000.0,37.0487,37.0756,37.0218,37.0487,10000.0
2013-11-11 12:05:00,41.32,41.32,41.3,41.32,2100.0,37.0666,37.0666,37.0487,37.0666,2100.0
2013-11-11 12:10:00,41.31,41.33,41.3,41.33,2900.0,37.0577,37.0756,37.0487,37.0756,2900.0
2013-11-11 12:15:00,41.31,41.31,41.27,41.29,4400.0,37.0577,37.0577,37.0218,37.0397,4400.0
2013-11-11 12:20:00,41.3,41.33,41.27,41.28,53700.0,37.0487,37.0756,37.0218,37.0308,53700.0
2013-11-11 12:25:00,41.27,41.34,41.26,41.31,108800.0,37.0218,37.0846,37.0128,37.0577,108800.0
2013-11-11 12:30:00,41.3,41.31,41.23,41.26,188400.0,37.0487,37.0577,36.9859,37.0128,188400.0
2013-11-11 12:35:00,41.25,41.26,41.21,41.23,8800.0,37.0039,37.0128,36.968,36.9859,8800.0
2013-11-11 12:40:00,41.23,41.25,41.2,41.21,7700.0,36.9859,37.0039,36.959,36.968,7700.0
2013-11-11 12:45:00,41.21,41.3,41.17,41.25,88600.0,36.968,37.0487,36.9321,37.0039,88600.0
2013-11-11 12:50:00,41.25,41.35,41.25,41.32,66600.0,37.0039,37.0936,37.0039,37.0666,66600.0
2013-11-11 12:55:00,41.29,41.29,41.23,41.25,6100.0,37.0397,37.0397,36.9859,37.0039,6100.0
2013-11-11 13:00:00,41.23,41.35,41.23,41.34,103000.0,36.9859,37.0936,36.9859,37.0846,103000.0
2013-11-11 13:05:00,41.34,41.49,41.34,41.49,126900.0,37.0846,37.2191,37.0846,37.2191,126900.0
2013-11-11 13:10:00,41.47,41.5,41.3,41.31,12100.0,37.2012,37.2281,37.0487,37.0577,12100.0
2013-11-11 13:15:00,41.31,41.32,41.26,41.32,9800.0,37.0577,37.0666,37.0128,37.0666,9800.0
2013-11-11 13:20:00,41.33,41.34,41.3,41.31,5000.0,37.0756,37.0846,37.0487,37.0577,5000.0
2013-11-11 13:25:00,41.31,41.31,41.25,41.25,6500.0,37.0577,37.0577,37.0039,37.0039,6500.0
2013-11-11 13:30:00,41.26,41.3,41.24,41.29,7600.0,37.0128,37.0487,36.9949,37.0397,7600.0
2013-11-11 13:35:00,41.3,41.36,41.3,41.36,6700.0,37.0487,37.1025,37.0487,37.1025,6700.0
2013-11-11 13:40:00,41.37,41.41,41.37,41.41,5000.0,37.1115,37.1474,37.1115,37.1474,5000.0
2013-11-11 13:45:00,41.43,41.45,41.43,41.45,2200.0,37.1653,37.1833,37.1653,37.1833,2200.0
2013-11-11 13:50:00,41.46,41.5,41.45,41.5,7600.0,37.1922,37.2281,37.1833,37.2281,7600.0
2013-11-11 13:55:00,41.5,41.54,41.5,41.54,2700.0,37.2281,37.264,37.2281,37.264,2700.0
2013-11-11 14:00:00,41.55,41.58,41.54,41.58,7900.0,37.273,37.2999,37.264,37.2999,7900.0
2013-11-11 14:05:00,41.56,41.58,41.54,41.54,7500.0,37.2819,37.2999,37.264,37.264,7500.0
2013-11-11 14:10:00,41.54,41.54,41.51,41.54,9700.0,37.264,37.264,37.2371,37.264,9700.0
2013-11-11 14:15:00,41.54,41.55,41.54,41.55,17000.0,37.264,37.273,37.264,37.273,17000.0
2013-11-11 14:20:00,41.55,41.55,41.49,41.5,8100.0,37.273,37.273,37.2191,37.2281,8100.0
2013-11-11 14:25:00,41.5,41.52,41.49,41.5,4700.0,37.2281,37.2461,37.2191,37.2281,4700.0
2013-11-11 14:30:00,41.51,41.52,41.48,41.48,9500.0,37.2371,37.2461,37.2102,37.2102,9500.0
2013-11-11 14:35:00,41.48,41.48,41.45,41.48,3800.0,37.2102,37.2102,37.1833,37.2102,3800.0
2013-11-11 14:40:00,41.48,41.48,41.45,41.45,4100.0,37.2102,37.2102,37.1833,37.1833,4100.0
2013-11-11 14:45:00,41.43,41.45,41.43,41.45,6300.0,37.1653,37.1833,37.1653,37.1833,6300.0
2013-11-11 14:50:00,41.45,41.45,41.45,41.45,3600.0,37.1833,37.1833,37.1833,37.1833,3600.0
2013-11-11 14:55:00,41.45,41.46,41.39,41.39,38200.0,37.1833,37.1922,37.1294,37.1294,38200.0
2013-11-11 15:00:00,41.39,41.41,41.39,41.39,13500.0,37.1294,37.1474,37.1294,37.1294,13500.0
2013-11-11 15:05:00,41.39,41.4,41.37,41.39,8000.0,37.1294,37.1384,37.1115,37.1294,8000.0
2013-11-11 15:10:00,41.39,41.4,41.34,41.34,13700.0,37.1294,37.1384,37.0846,37.0846,13700.0
2013-11-11 15:15:00,41.34,41.36,41.27,41.29,15400.0,37.0846,37.1025,37.0218,37.0397,15400.0
2013-11-11 15:20:00,41.29,41.29,41.24,41.24,14600.0,37.0397,37.0397,36.9949,36.9949,14600.0
2013-11-11 15:25:00,41.23,41.26,41.21,41.23,18300.0,36.9859,37.0128,36.968,36.9859,18300.0
2013-11-11 15:30:00,41.24,41.27,41.19,41.22,41400.0,36.9949,37.0218,36.95,36.9769,41400.0
2013-11-11 15:35:00,41.22,41.32,41.2,41.28,18200.0,36.9769,37.0666,36.959,37.0308,18200.0
2013-11-11 15:40:00,41.28,41.31,41.23,41.29,21000.0,37.0308,37.0577,36.9859,37.0397,21000.0
2013-11-11 15:45:00,41.3,41.33,41.28,41.32,24000.0,37.0487,37.0756,37.0308,37.0666,24000.0
2013-11-11 15:50:00,41.33,41.36,41.27,41.32,23900.0,37.0756,37.1025,37.0218,37.0666,23900.0
2013-11-11 15:55:00,41.32,41.36,41.32,41.33,47700.0,37.0666,37.1025,37.0666,37.0756,47700.0
2013-11-12 09:30:00,41.08,41.31,40.95,41.25,32200.0,36.8514,37.0577,36.7347,37.0039,32200.0
2013-11-12 09:35:00,41.23,41.51,41.2,41.31,23000.0,36.9859,37.2371,36.959,37.0577,23000.0
2013-11-12 09:40:00,41.33,41.34,41.08,41.09,128700.0,37.0756,37.0846,36.8514,36.8603,128700.0
2013-11-12 09:45:00,41.13,41.39,41.07,41.27,56800.0,36.8962,37.1294,36.8424,37.0218,56800.0
2013-11-12 09:50:00,41.25,41.39,41.21,41.36,15300.0,37.0039,37.1294,36.968,37.1025,15300.0
2013-11-12 09:55:00,41.38,41.51,41.36,41.49,10800.0,37.1205,37.2371,37.1025,37.2191,10800.0
2013-11-12 10:00:00,41.52,41.59,41.21,41.22,45800.0,37.2461,37.3089,36.968,36.9769,45800.0
2013-11-12 10:05:00,41.21,41.29,41.08,41.22,11100.0,36.968,37.0397,36.8514,36.9769,11100.0
2013-11-12 10:10:00,41.3,41.33,41.25,41.25,6000.0,37.0487,37.0756,37.0039,37.0039,6000.0
2013-11-12 10:15:00,41.22,41.31,41.22,41.27,11200.0,36.9769,37.0577,36.9769,37.0218,11200.0
2013-11-12 10:20:00,41.27,41.28,41.15,41.15,13400.0,37.0218,37.0308,36.9141,36.9141,13400.0
2013-11-12 10:25:00,41.16,41.25,41.12,41.2,20400.0,36.9231,37.0039,36.8872,36.959,20400.0
2013-11-12 10:30:00,41.21,41.26,41.14,41.14,8000.0,36.968,37.0128,36.9052,36.9052,8000.0
2013-11-12 10:35:00,41.16,41.22,41.14,41.22,14400.0,36.9231,36.9769,36.9052,36.9769,14400.0
2013-11-12 10:40:00,41.21,41.23,41.13,41.21,11100.0,36.968,36.9859,36.8962,36.968,11100.0
2013-11-12 10:45:00,41.2,41.23,41.14,41.22,15000.0,36.959,36.9859,36.9052,36.9769,15000.0
2013-11-12 10:50:00,41.22,41.24,41.17,41.18,11500.0,36.9769,36.9949,36.9321,36.9411,11500.0
2013-11-12 10:55:00,41.18,41.19,41.13,41.14,21900.0,36.9411,36.95,36.8962,36.9052,21900.0
2013-11-12 11:00:00,41.13,41.18,41.12,41.18,6800.0,36.8962,36.9411,36.8872,36.9411,6800.0
2013-11-12 11:05:00,41.19,41.19,41.06,41.09,11700.0,36.95,36.95,36.8334,36.8603,11700.0
2013-11-12 11:10:00,41.08,41.14,41.02,41.07,41400.0,36.8514,36.9052,36.7975,36.8424,41400.0
2013-11-12 11:15:00,41.07,41.11,41.01,41.08,27500.0,36.8424,36.8783,36.7886,36.8514,27500.0
2013-11-12 11:20:00,41.09,41.1,41.02,41.09,15300.0,36.8603,36.8693,36.7975,36.8603,15300.0
2013-11-12 11:25:00,41.08,41.13,41.03,41.1,48700.0,36.8514,36.8962,36.8065,36.8693,48700.0
2013-11-12 11:30:00,41.1,41.23,41.09,41.21,11600.0,36.8693,36.9859,36.8603,36.968,11600.0
2013-11-12 11:35:00,41.22,41.22,41.11,41.11,6600.0,36.9769,36.9769,36.8783,36.8783,6600.0
2013-11-12 11:40:00,41.09,41.09,41.05,41.06,4200.0,36.8603,36.8603,36.8244,36.8334,4200.0
2013-11-12 11:45:00,41.05,41.06,40.95,40.98,11000.0,36.8244,36.8334,36.7347,36.7616,11000.0
2013-11-12 11:50:00,40.99,41.0,40.98,40.98,2000.0,36.7706,36.7796,36.7616,36.7616,2000.0
2013-11-12 11:55:00,40.98,41.0,40.97,40.97,5100.0,36.7616,36.7796,36.7527,36.7527,5100.0
2013-11-12 12:00:00,40.97,41.0,40.97,40.99,7200.0,36.7527,36.7796,36.7527,36.7706,7200.0
2013-11-12 12:05:00,40.98,40.98,40.79,40.82,10400.0,36.7616,36.7616,36.5912,36.6181,10400.0
2013-11-12 12:10:00,40.84,40.93,40.84,40.91,14400.0,36.6361,36.7168,36.6361,36.6989,14400.0
2013-11-12 12:15:00,40.93,41.05,40.93,41.05,2200.0,36.7168,36.8244,36.7168,36.8244,2200.0
2013-11-12 12:20:00,41.08,41.08,41.04,41.05,2300.0,36.8514,36.8514,36.8155,36.8244,2300.0
2013-11-12 12:25:00,41.04,41.04,41.0,41.0,1500.0,36.8155,36.8155,36.7796,36.7796,1500.0
2013-11-12 12:30:00,41.0,41.03,40.98,41.03,5600.0,36.7796,36.8065,36.7616,36.8065,5600.0
2013-11-12 12:35:00,41.05,41.08,41.02,41.05,9500.0,36.8244,36.8514,36.7975,36.8244,9500.0
2013-11-12 12:40:00,41.05,41.05,40.99,41.01,5500.0,36.8244,36.8244,36.7706,36.7886,5500.0
2013-11-12 12:45:00,41.02,41.03,41.0,41.02,5500.0,36.7975,36.8065,36.7796,36.7975,5500.0
2013-11-12 12:50:00,41.02,41.02,41.01,41.02,1500.0,36.7975,36.7975,36.7886,36.7975,1500.0
2013-11-12 12:55:00,41.03,41.04,40.98,41.02,15000.0,36.8065,36.8155,36.7616,36.7975,15000.0
2013-11-12 13:00:00,41.05,41.05,41.02,41.04,4800.0,36.8244,36.8244,36.7975,36.8155,4800.0
2013-11-12 13:05:00,41.04,41.05,41.01,41.05,10900.0,36.8155,36.8244,36.7886,36.8244,10900.0
2013-11-12 13:10:00,41.05,41.08,41.05,41.06,5700.0,36.8244,36.8514,36.8244,36.8334,5700.0
2013-11-12 13:15:00,41.06,41.06,41.05,41.06,2700.0,36.8334,36.8334,36.8244,36.8334,2700.0
2013-11-12 13:20:00,41.06,41.08,41.05,41.06,4200.0,36.8334,36.8514,36.8244,36.8334,4200.0
2013-11-12 13:25:00,41.07,41.09,41.02,41.02,6600.0,36.8424,36.8603,36.7975,36.7975,6600.0
2013-11-12 13:30:00,41.02,41.02,40.99,40.99,2900.0,36.7975,36.7975,36.7706,36.7706,2900.0
2013-11-12 13:35:00,40.99,41.01,40.98,40.98,6600.0,36.7706,36.7886,36.7616,36.7616,6600.0
2013-11-12 13:40:00,40.99,40.99,40.92,40.94,7100.0,36.7706,36.7706,36.7078,36.7258,7100.0
2013-11-12 13:45:00,40.96,41.03,40.96,41.03,2800.0,36.7437,36.8065,36.7437,36.8065,2800.0
2013-11-12 13:50:00,41.06,41.06,41.01,41.03,4700.0,36.8334,36.8334,36.7886,36.8065,4700.0
2013-11-12 13:55:00,41.03,41.07,41.02,41.03,9300.0,36.8065,36.8424,36.7975,36.8065,9300.0
2013-11-12 14:00:00,41.03,41.07,41.01,41.02,12200.0,36.8065,36.8424,36.7886,36.7975,12200.0
2013-11-12 14:05:00,41.04,41.05,41.04,41.05,1100.0,36.8155,36.8244,36.8155,36.8244,1100.0
2013-11-12 14:10:00,41.05,41.05,41.02,41.04,4300.0,36.8244,36.8244,36.7975,36.8155,4300.0
2013-11-12 14:15:00,41.04,41.07,41.02,41.07,5700.0,36.8155,36.8424,36.7975,36.8424,5700.0
2013-11-12 14:20:00,41.07,41.11,41.06,41.08,13700.0,36.8424,36.8783,36.8334,36.8514,13700.0
2013-11-12 14:25:00,41.08,41.09,41.02,41.03,5100.0,36.8514,36.8603,36.7975,36.8065,5100.0
2013-11-12 14:30:00,41.04,41.05,41.03,41.05,5900.0,36.8155,36.8244,36.8065,36.8244,5900.0
2013-11-12 14:35:00,41.05,41.1,41.05,41.09,5800.0,36.8244,36.8693,36.8244,36.8603,5800.0
2013-11-12 14:40:00,41.1,41.1,41.08,41.1,7200.0,36.8693,36.8693,36.8514,36.8693,7200.0
2013-11-12 14:45:00,41.09,41.1,41.08,41.1,8100.0,36.8603,36.8693,36.8514,36.8693,8100.0
2013-11-12 14:50:00,41.1,41.13,41.08,41.08,12200.0,36.8693,36.8962,36.8514,36.8514,12200.0
2013-11-12 14:55:00,41.09,41.2,41.09,41.19,5900.0,36.8603,36.959,36.8603,36.95,5900.0
2013-11-12 15:00:00,41.18,41.21,41.18,41.19,4900.0,36.9411,36.968,36.9411,36.95,4900.0
2013-11-12 15:05:00,41.19,41.19,41.17,41.18,3300.0,36.95,36.95,36.9321,36.9411,3300.0
2013-11-12 15:10:00,41.18,41.24,41.18,41.23,8800.0,36.9411,36.9949,36.9411,36.9859,8800.0
2013-11-12 15:15:00,41.22,41.24,41.22,41.24,5200.0,36.9769,36.9949,36.9769,36.9949,5200.0
2013-11-12 15:20:00,41.24,41.24,41.16,41.17,14700.0,36.9949,36.9949,36.9231,36.9321,14700.0
2013-11-12 15:25:00,41.18,41.18,41.17,41.18,6400.0,36.9411,36.9411,36.9321,36.9411,6400.0
2013-11-12 15:30:00,41.18,41.27,41.17,41.23,12100.0,36.9411,37.0218,36.9321,36.9859,12100.0
2013-11-12 15:35:00,41.23,41.26,41.19,41.23,10700.0,36.9859,37.0128,36.95,36.9859,10700.0
2013-11-12 15:40:00,41.23,41.27,41.23,41.26,5500.0,36.9859,37.0218,36.9859,37.0128,5500.0
2013-11-12 15:45:00,41.26,41.26,41.19,41.2,15100.0,37.0128,37.0128,36.95,36.959,15100.0
2013-11-12 15:50:00,41.2,41.21,41.18,41.2,12100.0,36.959,36.968,36.9411,36.959,12100.0
2013-11-12 15:55:00,41.19,41.26,41.19,41.22,29200.0,36.95,37.0128,36.95,36.9769,29200.0
2013-11-13 09:30:00,40.91,41.09,40.82,41.07,12600.0,36.6989,36.8603,36.6181,36.8424,12600.0
2013-11-13 09:35:00,41.07,41.1,41.0,41.1,3500.0,36.8424,36.8693,36.7796,36.8693,3500.0
2013-11-13 09:40:00,41.1,41.1,40.92,40.99,20000.0,36.8693,36.8693,36.7078,36.7706,20000.0
2013-11-13 09:45:00,41.04,41.11,41.04,41.11,2600.0,36.8155,36.8783,36.8155,36.8783,2600.0
2013-11-13 09:50:00,41.13,41.16,40.93,40.93,22300.0,36.8962,36.9231,36.7168,36.7168,22300.0
2013-11-13 09:55:00,40.94,41.06,40.94,41.0,5200.0,36.7258,36.8334,36.7258,36.7796,5200.0
2013-11-13 10:00:00,41.01,41.01,40.92,40.93,11800.0,36.7886,36.7886,36.7078,36.7168,11800.0
2013-11-13 10:05:00,40.96,41.0,40.95,40.97,3900.0,36.7437,36.7796,36.7347,36.7527,3900.0
2013-11-13 10:10:00,40.97,41.05,40.9,41.05,12300.0,36.7527,36.8244,36.6899,36.8244,12300.0
2013-11-13 10:15:00,41.06,41.07,40.94,40.94,11900.0,36.8334,36.8424,36.7258,36.7258,11900.0
2013-11-13 10:20:00,40.95,40.97,40.93,40.97,5000.0,36.7347,36.7527,36.7168,36.7527,5000.0
2013-11-13 10:25:00,40.98,41.07,40.98,41.07,3000.0,36.7616,36.8424,36.7616,36.8424,3000.0
2013-11-13 10:30:00,41.08,41.11,41.01,41.02,5700.0,36.8514,36.8783,36.7886,36.7975,5700.0
2013-11-13 10:35:00,41.03,41.03,41.0,41.01,3100.0,36.8065,36.8065,36.7796,36.7886,3100.0
2013-11-13 10:40:00,41.04,41.05,40.99,41.05,13000.0,36.8155,36.8244,36.7706,36.8244,13000.0
2013-11-13 10:45:00,41.05,41.1,41.02,41.04,9300.0,36.8244,36.8693,36.7975,36.8155,9300.0
2013-11-13 10:50:00,41.03,41.09,41.01,41.04,7100.0,36.8065,36.8603,36.7886,36.8155,7100.0
2013-11-13 10:55:00,41.04,41.04,40.9,41.0,41900.0,36.8155,36.8155,36.6899,36.7796,41900.0
2013-11-13 11:00:00,41.02,41.03,40.99,40.99,7100.0,36.7975,36.8065,36.7706,36.7706,7100.0
2013-11-13 11:05:00,40.99,41.02,40.93,40.98,64800.0,36.7706,36.7975,36.7168,36.7616,64800.0
2013-11-13 11:10:00,41.0,41.07,41.0,41.04,2000.0,36.7796,36.8424,36.7796,36.8155,2000.0
2013-11-13 11:15:00,41.04,41.09,41.04,41.07,4000.0,36.8155,36.8603,36.8155,36.8424,4000.0
2013-11-13 11:20:00,41.05,41.17,41.05,41.13,6600.0,36.8244,36.9321,36.8244,36.8962,6600.0
2013-11-13 11:25:00,41.13,41.13,41.03,41.04,3400.0,36.8962,36.8962,36.8065,36.8155,3400.0
2013-11-13 11:30:00,41.04,41.08,41.02,41.03,20000.0,36.8155,36.8514,36.7975,36.8065,20000.0
2013-11-13 11:35:00,41.03,41.03,40.98,41.0,8600.0,36.8065,36.8065,36.7616,36.7796,8600.0
2013-11-13 11:40:00,41.0,41.01,40.95,41.0,6200.0,36.7796,36.7886,36.7347,36.7796,6200.0
2013-11-13 11:45:00,41.0,41.01,41.0,41.0,5900.0,36.7796,36.7886,36.7796,36.7796,5900.0
2013-11-13 11:50:00,41.0,41.01,40.98,41.0,10600.0,36.7796,36.7886,36.7616,36.7796,10600.0
2013-11-13 11:55:00,41.0,41.04,40.98,40.98,18600.0,36.7796,36.8155,36.7616,36.7616,18600.0
2013-11-13 12:00:00,41.01,41.02,40.95,41.0,5500.0,36.7886,36.7975,36.7347,36.7796,5500.0
2013-11-13 12:05:00,41.03,41.03,40.98,41.0,3700.0,36.8065,36.8065,36.7616,36.7796,3700.0
2013-11-13 12:10:00,41.0,41.03,41.0,41.03,14500.0,36.7796,36.8065,36.7796,36.8065,14500.0
2013-11-13 12:15:00,41.03,41.14,41.01,41.14,12600.0,36.8065,36.9052,36.7886,36.9052,12600.0
2013-11-13 12:20:00,41.15,41.3,41.15,41.29,10100.0,36.9141,37.0487,36.9141,37.0397,10100.0
2013-11-13 12:25:00,41.31,41.33,41.29,41.33,3300.0,37.0577,37.0756,37.0397,37.0756,3300.0
2013-11-13 12:30:00,41.33,41.37,41.32,41.35,4500.0,37.0756,37.1115,37.0666,37.0936,4500.0
2013-11-13 12:35:00,41.35,41.38,41.35,41.37,8300.0,37.0936,37.1205,37.0936,37.1115,8300.0
2013-11-13 12:40:00,41.38,41.39,41.35,41.39,8200.0,37.1205,37.1294,37.0936,37.1294,8200.0
2013-11-13 12:45:00,41.39,41.47,41.39,41.46,12800.0,37.1294,37.2012,37.1294,37.1922,12800.0
2013-11-13 12:50:00,41.45,41.45,41.35,41.35,7400.0,37.1833,37.1833,37.0936,37.0936,7400.0
2013-11-13 12:55:00,41.36,41.4,41.34,41.35,4200.0,37.1025,37.1384,37.0846,37.0936,4200.0
2013-11-13 13:00:00,41.35,41.41,41.33,41.41,10500.0,37.0936,37.1474,37.0756,37.1474,10500.0
2013-11-13 13:05:00,41.41,41.43,41.38,41.43,7200.0,37.1474,37.1653,37.1205,37.1653,7200.0
2013-11-13 13:10:00,41.43,41.48,41.43,41.48,7000.0,37.1653,37.2102,37.1653,37.2102,7000.0
2013-11-13 13:15:00,41.48,41.5,41.45,41.5,12100.0,37.2102,37.2281,37.1833,37.2281,12100.0
2013-11-13 13:20:00,41.51,41.6,41.5,41.57,28000.0,37.2371,37.3178,37.2281,37.2909,28000.0
2013-11-13 13:25:00,41.57,41.64,41.57,41.59,21700.0,37.2909,37.3537,37.2909,37.3089,21700.0
2013-11-13 13:30:00,41.59,41.59,41.57,41.58,2500.0,37.3089,37.3089,37.2909,37.2999,2500.0
2013-11-13 13:35:00,41.59,41.59,41.54,41.54,18000.0,37.3089,37.3089,37.264,37.264,18000.0
2013-11-13 13:40:00,41.53,41.53,41.49,41.52,9400.0,37.255,37.255,37.2191,37.2461,9400.0
2013-11-13 13:45:00,41.52,41.58,41.51,41.58,5500.0,37.2461,37.2999,37.2371,37.2999,5500.0
2013-11-13 13:50:00,41.58,41.59,41.57,41.58,13600.0,37.2999,37.3089,37.2909,37.2999,13600.0
2013-11-13 13:55:00,41.58,41.59,41.57,41.58,7500.0,37.2999,37.3089,37.2909,37.2999,7500.0
2013-11-13 14:00:00,41.59,41.59,41.53,41.53,24400.0,37.3089,37.3089,37.255,37.255,24400.0
2013-11-13 14:05:00,41.53,41.55,41.52,41.54,4000.0,37.255,37.273,37.2461,37.264,4000.0
2013-11-13 14:10:00,41.53,41.56,41.51,41.52,14800.0,37.255,37.2819,37.2371,37.2461,14800.0
2013-11-13 14:15:00,41.51,41.53,41.51,41.52,4200.0,37.2371,37.255,37.2371,37.2461,4200.0
2013-11-13 14:20:00,41.53,41.59,41.53,41.59,9100.0,37.255,37.3089,37.255,37.3089,9100.0
2013-11-13 14:25:00,41.58,41.59,41.54,41.54,10000.0,37.2999,37.3089,37.264,37.264,10000.0
2013-11-13 14:30:00,41.55,41.57,41.54,41.57,3900.0,37.273,37.2909,37.264,37.2909,3900.0
2013-11-13 14:35:00,41.57,41.61,41.56,41.6,12600.0,37.2909,37.3268,37.2819,37.3178,12600.0
2013-11-13 14:40:00,41.6,41.6,41.57,41.57,7600.0,37.3178,37.3178,37.2909,37.2909,7600.0
2013-11-13 14:45:00,41.58,41.61,41.58,41.6,8800.0,37.2999,37.3268,37.2999,37.3178,8800.0
2013-11-13 14:50:00,41.6,41.6,41.57,41.59,5600.0,37.3178,37.3178,37.2909,37.3089,5600.0
2013-11-13 14:55:00,41.59,41.59,41.56,41.56,5400.0,37.3089,37.3089,37.2819,37.2819,5400.0
2013-11-13 15:00:00,41.55,41.58,41.55,41.57,4500.0,37.273,37.2999,37.273,37.2909,4500.0
2013-11-13 15:05:00,41.57,41.58,41.57,41.57,1700.0,37.2909,37.2999,37.2909,37.2909,1700.0
2013-11-13 15:10:00,41.58,41.6,41.57,41.58,11800.0,37.2999,37.3178,37.2909,37.2999,11800.0
2013-11-13 15:15:00,41.58,41.6,41.55,41.56,19900.0,37.2999,37.3178,37.273,37.2819,19900.0
2013-11-13 15:20:00,41.56,41.62,41.56,41.62,18400.0,37.2819,37.3358,37.2819,37.3358,18400.0
2013-11-13 15:25:00,41.62,41.64,41.6,41.62,18800.0,37.3358,37.3537,37.3178,37.3358,18800.0
2013-11-13 15:30:00,41.61,41.61,41.58,41.6,17800.0,37.3268,37.3268,37.2999,37.3178,17800.0
2013-11-13 15:35:00,41.6,41.62,41.52,41.62,70200.0,37.3178,37.3358,37.2461,37.3358,70200.0
2013-11-13 15:40:00,41.62,41.67,41.58,41.6,18000.0,37.3358,37.3806,37.2999,37.3178,18000.0
2013-11-13 15:45:00,41.61,41.62,41.56,41.57,17800.0,37.3268,37.3358,37.2819,37.2909,17800.0
2013-11-13 15:50:00,41.59,41.65,41.59,41.64,25400.0,37.3089,37.3627,37.3089,37.3537,25400.0
2013-11-13 15:55:00,41.64,41.69,41.63,41.68,30000.0,37.3537,37.3986,37.3447,37.3896,30000.0
2013-11-14 09:30:00,42.72,42.72,41.29,41.3,30200.0,38.3225,38.3225,37.0397,37.0487,30200.0
2013-11-14 09:35:00,41.3,41.51,41.28,41.38,22300.0,37.0487,37.2371,37.0308,37.1205,22300.0
2013-11-14 09:40:00,41.38,41.47,41.19,41.22,16600.0,37.1205,37.2012,36.95,36.9769,16600.0
2013-11-14 09:45:00,41.21,41.25,41.19,41.24,2600.0,36.968,37.0039,36.95,36.9949,2600.0
2013-11-14 09:50:00,41.25,41.25,41.07,41.1,6200.0,37.0039,37.0039,36.8424,36.8693,6200.0
2013-11-14 09:55:00,41.09,41.25,41.09,41.21,48400.0,36.8603,37.0039,36.8603,36.968,48400.0
2013-11-14 10:00:00,41.24,41.24,41.09,41.13,33500.0,36.9949,36.9949,36.8603,36.8962,33500.0
2013-11-14 10:05:00,41.12,41.25,41.08,41.15,15200.0,36.8872,37.0039,36.8514,36.9141,15200.0
2013-11-14 10:10:00,41.15,41.26,41.15,41.23,21400.0,36.9141,37.0128,36.9141,36.9859,21400.0
2013-11-14 10:15:00,41.21,41.22,41.13,41.18,12000.0,36.968,36.9769,36.8962,36.9411,12000.0
2013-11-14 10:20:00,41.2,41.24,41.15,41.22,10200.0,36.959,36.9949,36.9141,36.9769,10200.0
2013-11-14 10:25:00,41.21,41.24,41.17,41.21,5700.0,36.968,36.9949,36.9321,36.968,5700.0
2013-11-14 10:30:00,41.23,41.34,41.19,41.33,8800.0,36.9859,37.0846,36.95,37.0756,8800.0
2013-11-14 10:35:00,41.32,41.33,41.19,41.26,16800.0,37.0666,37.0756,36.95,37.0128,16800.0
2013-11-14 10:40:00,41.3,41.39,41.22,41.38,118100.0,37.0487,37.1294,36.9769,37.1205,118100.0
2013-11-14 10:45:00,41.36,41.46,41.35,41.43,5600.0,37.1025,37.1922,37.0936,37.1653,5600.0
2013-11-14 10:50:00,41.43,41.43,41.28,41.34,19900.0,37.1653,37.1653,37.0308,37.0846,19900.0
2013-11-14 10:55:00,41.37,41.38,41.31,41.35,20200.0,37.1115,37.1205,37.0577,37.0936,20200.0
2013-11-14 11:00:00,41.36,41.42,41.31,41.39,7600.0,37.1025,37.1564,37.0577,37.1294,7600.0
2013-11-14 11:05:00,41.4,41.5,41.37,41.43,31700.0,37.1384,37.2281,37.1115,37.1653,31700.0
2013-11-14 11:10:00,41.43,41.46,41.36,41.45,15500.0,37.1653,37.1922,37.1025,37.1833,15500.0
2013-11-14 11:15:00,41.45,41.48,41.43,41.44,9900.0,37.1833,37.2102,37.1653,37.1743,9900.0
2013-11-14 11:20:00,41.44,41.44,41.4,41.42,5500.0,37.1743,37.1743,37.1384,37.1564,5500.0
2013-11-14 11:25:00,41.43,41.5,41.42,41.47,15000.0,37.1653,37.2281,37.1564,37.2012,15000.0
2013-11-14 11:30:00,41.47,41.49,41.39,41.4,4000.0,37.2012,37.2191,37.1294,37.1384,4000.0
2013-11-14 11:35:00,41.4,41.43,41.35,41.41,16200.0,37.1384,37.1653,37.0936,37.1474,16200.0
2013-11-14 11:40:00,41.42,41.5,41.4,41.49,5700.0,37.1564,37.2281,37.1384,37.2191,5700.0
2013-11-14 11:45:00,41.5,41.56,41.48,41.55,18400.0,37.2281,37.2819,37.2102,37.273,18400.0
2013-11-14 11:50:00,41.55,41.58,41.53,41.57,4200.0,37.273,37.2999,37.255,37.2909,4200.0
2013-11-14 11:55:00,41.57,41.59,41.53,41.53,6700.0,37.2909,37.3089,37.255,37.255,6700.0
2013-11-14 12:00:00,41.56,41.56,41.46,41.47,7700.0,37.2819,37.2819,37.1922,37.2012,7700.0
2013-11-14 12:05:00,41.46,41.54,41.44,41.54,11000.0,37.1922,37.264,37.1743,37.264,11000.0
2013-11-14 12:10:00,41.53,41.54,41.5,41.54,7600.0,37.255,37.264,37.2281,37.264,7600.0
2013-11-14 12:15:00,41.53,41.57,41.5,41.52,8200.0,37.255,37.2909,37.2281,37.2461,8200.0
2013-11-14 12:20:00,41.54,41.57,41.51,41.57,1300.0,37.264,37.2909,37.2371,37.2909,1300.0
2013-11-14 12:25:00,41.56,41.59,41.56,41.59,2200.0,37.2819,37.3089,37.2819,37.3089,2200.0
2013-11-14 12:30:00,41.57,41.59,41.53,41.57,5700.0,37.2909,37.3089,37.255,37.2909,5700.0
2013-11-14 12:35:00,41.58,41.58,41.53,41.53,3300.0,37.2999,37.2999,37.255,37.255,3300.0
2013-11-14 12:40:00,41.54,41.56,41.51,41.53,5200.0,37.264,37.2819,37.2371,37.255,5200.0
2013-11-14 12:45:00,41.55,41.56,41.54,41.55,2300.0,37.273,37.2819,37.264,37.273,2300.0
2013-11-14 12:50:00,41.54,41.54,41.5,41.5,3600.0,37.264,37.264,37.2281,37.2281,3600.0
2013-11-14 12:55:00,41.51,41.52,41.45,41.49,1800.0,37.2371,37.2461,37.1833,37.2191,1800.0
2013-11-14 13:00:00,41.47,41.52,41.47,41.51,3100.0,37.2012,37.2461,37.2012,37.2371,3100.0
2013-11-14 13:05:00,41.5,41.5,41.44,41.48,15900.0,37.2281,37.2281,37.1743,37.2102,15900.0
2013-11-14 13:10:00,41.49,41.49,41.44,41.47,1800.0,37.2191,37.2191,37.1743,37.2012,1800.0
2013-11-14 13:15:00,41.44,41.5,41.44,41.49,19000.0,37.1743,37.2281,37.1743,37.2191,19000.0
2013-11-14 13:20:00,41.48,41.52,41.48,41.5,1300.0,37.2102,37.2461,37.2102,37.2281,1300.0
2013-11-14 13:25:00,41.52,41.55,41.48,41.55,18600.0,37.2461,37.273,37.2102,37.273,18600.0
2013-11-14 13:30:00,41.55,41.55,41.49,41.5,4300.0,37.273,37.273,37.2191,37.2281,4300.0
2013-11-14 13:35:00,41.5,41.51,41.45,41.48,5700.0,37.2281,37.2371,37.1833,37.2102,5700.0
2013-11-14 13:40:00,41.48,41.53,41.48,41.53,3000.0,37.2102,37.255,37.2102,37.255,3000.0
2013-11-14 13:45:00,41.51,41.56,41.51,41.54,4700.0,37.2371,37.2819,37.2371,37.264,4700.0
2013-11-14 13:50:00,41.51,41.55,41.51,41.53,3300.0,37.2371,37.273,37.2371,37.255,3300.0
2013-11-14 13:55:00,41.54,41.55,41.51,41.55,7700.0,37.264,37.273,37.2371,37.273,7700.0
2013-11-14 14:00:00,41.55,41.55,41.41,41.5,49600.0,37.273,37.273,37.1474,37.2281,49600.0
2013-11-14 14:05:00,41.5,41.54,41.5,41.51,4400.0,37.2281,37.264,37.2281,37.2371,4400.0
2013-11-14 14:10:00,41.49,41.53,41.48,41.52,10600.0,37.2191,37.255,37.2102,37.2461,10600.0
2013-11-14 14:15:00,41.54,41.55,41.53,41.55,5800.0,37.264,37.273,37.255,37.273,5800.0
2013-11-14 14:20:00,41.55,41.58,41.51,41.55,8000.0,37.273,37.2999,37.2371,37.273,8000.0
2013-11-14 14:25:00,41.55,41.6,41.54,41.58,34000.0,37.273,37.3178,37.264,37.2999,34000.0
2013-11-14 14:30:00,41.57,41.58,41.43,41.5,33300.0,37.2909,37.2999,37.1653,37.2281,33300.0
2013-11-14 14:35:00,41.48,41.5,41.41,41.41,10200.0,37.2102,37.2281,37.1474,37.1474,10200.0
2013-11-14 14:40:00,41.41,41.45,41.41,41.45,3700.0,37.1474,37.1833,37.1474,37.1833,3700.0
2013-11-14 14:45:00,41.47,41.47,41.36,41.44,27600.0,37.2012,37.2012,37.1025,37.1743,27600.0
2013-11-14 14:50:00,41.45,41.45,41.35,41.35,3600.0,37.1833,37.1833,37.0936,37.0936,3600.0
2013-11-14 14:55:00,41.37,41.39,41.34,41.39,8900.0,37.1115,37.1294,37.0846,37.1294,8900.0
2013-11-14 15:00:00,41.39,41.46,41.38,41.46,7800.0,37.1294,37.1922,37.1205,37.1922,7800.0
2013-11-14 15:05:00,41.45,41.48,41.45,41.46,2900.0,37.1833,37.2102,37.1833,37.1922,2900.0
2013-11-14 15:10:00,41.47,41.49,41.44,41.48,4800.0,37.2012,37.2191,37.1743,37.2102,4800.0
2013-11-14 15:15:00,41.46,41.57,41.46,41.57,11100.0,37.1922,37.2909,37.1922,37.2909,11100.0
2013-11-14 15:20:00,41.56,41.57,41.51,41.56,12800.0,37.2819,37.2909,37.2371,37.2819,12800.0
2013-11-14 15:25:00,41.56,41.56,41.54,41.55,11300.0,37.2819,37.2819,37.264,37.273,11300.0
2013-11-14 15:30:00,41.55,41.58,41.55,41.56,8300.0,37.273,37.2999,37.273,37.2819,8300.0
2013-11-14 15:35:00,41.56,41.57,41.54,41.57,12100.0,37.2819,37.2909,37.264,37.2909,12100.0
2013-11-14 15:40:00,41.56,41.56,41.54,41.56,10200.0,37.2819,37.2819,37.264,37.2819,10200.0
2013-11-14 15:45:00,41.55,41.55,41.53,41.55,15700.0,37.273,37.273,37.255,37.273,15700.0
2013-11-14 15:50:00,41.55,41.55,41.53,41.53,18400.0,37.273,37.273,37.255,37.255,18400.0
2013-11-14 15:55:00,41.53,41.55,41.5,41.52,37400.0,37.255,37.273,37.2281,37.2461,37400.0
2013-11-15 09:30:00,41.95,41.95,41.64,41.65,11900.0,37.6318,37.6318,37.3537,37.3627,11900.0
2013-11-15 09:35:00,41.6,41.64,41.51,41.52,3900.0,37.3178,37.3537,37.2371,37.2461,3900.0
2013-11-15 09:40:00,41.5,41.52,41.41,41.41,7900.0,37.2281,37.2461,37.1474,37.1474,7900.0
2013-11-15 09:45:00,41.42,41.67,41.4,41.55,11000.0,37.1564,37.3806,37.1384,37.273,11000.0
2013-11-15 09:50:00,41.54,41.54,41.37,41.47,7200.0,37.264,37.264,37.1115,37.2012,7200.0
2013-11-15 09:55:00,41.47,41.48,41.4,41.45,13200.0,37.2012,37.2102,37.1384,37.1833,13200.0
2013-11-15 10:00:00,41.44,41.5,41.37,41.37,7700.0,37.1743,37.2281,37.1115,37.1115,7700.0
2013-11-15 10:05:00,41.41,41.41,41.36,41.41,6500.0,37.1474,37.1474,37.1025,37.1474,6500.0
2013-11-15 10:10:00,41.41,41.56,41.4,41.53,6500.0,37.1474,37.2819,37.1384,37.255,6500.0
2013-11-15 10:15:00,41.53,41.53,41.39,41.4,69500.0,37.255,37.255,37.1294,37.1384,69500.0
2013-11-15 10:20:00,41.39,41.48,41.39,41.48,6700.0,37.1294,37.2102,37.1294,37.2102,6700.0
2013-11-15 10:25:00,41.5,41.54,41.5,41.5,2600.0,37.2281,37.264,37.2281,37.2281,2600.0
2013-11-15 10:30:00,41.48,41.62,41.48,41.6,10000.0,37.2102,37.3358,37.2102,37.3178,10000.0
2013-11-15 10:35:00,41.6,41.61,41.56,41.56,6700.0,37.3178,37.3268,37.2819,37.2819,6700.0
2013-11-15 10:40:00,41.57,41.6,41.52,41.57,7400.0,37.2909,37.3178,37.2461,37.2909,7400.0
2013-11-15 10:45:00,41.54,41.62,41.53,41.59,13300.0,37.264,37.3358,37.255,37.3089,13300.0
2013-11-15 10:50:00,41.6,41.62,41.51,41.52,11000.0,37.3178,37.3358,37.2371,37.2461,11000.0
2013-11-15 10:55:00,41.53,41.53,41.5,41.51,2300.0,37.255,37.255,37.2281,37.2371,2300.0
2013-11-15 11:00:00,41.51,41.55,41.49,41.51,5200.0,37.2371,37.273,37.2191,37.2371,5200.0
2013-11-15 11:05:00,41.5,41.57,41.48,41.56,4200.0,37.2281,37.2909,37.2102,37.2819,4200.0
2013-11-15 11:10:00,41.57,41.66,41.57,41.6,6900.0,37.2909,37.3716,37.2909,37.3178,6900.0
2013-11-15 11:15:00,41.6,41.7,41.6,41.64,8800.0,37.3178,37.4075,37.3178,37.3537,8800.0
2013-11-15 11:20:00,41.62,41.65,41.59,41.61,4800.0,37.3358,37.3627,37.3089,37.3268,4800.0
2013-11-15 11:25:00,41.6,41.67,41.55,41.65,12600.0,37.3178,37.3806,37.273,37.3627,12600.0
2013-11-15 11:30:00,41.64,41.66,41.62,41.62,9700.0,37.3537,37.3716,37.3358,37.3358,9700.0
2013-11-15 11:35:00,41.62,41.67,41.57,41.57,18300.0,37.3358,37.3806,37.2909,37.2909,18300.0
2013-11-15 11:40:00,41.57,41.62,41.57,41.62,6000.0,37.2909,37.3358,37.2909,37.3358,6000.0
2013-11-15 11:45:00,41.61,41.65,41.58,41.62,10800.0,37.3268,37.3627,37.2999,37.3358,10800.0
2013-11-15 11:50:00,41.58,41.61,41.52,41.55,6700.0,37.2999,37.3268,37.2461,37.273,6700.0
2013-11-15 11:55:00,41.56,41.58,41.52,41.58,9500.0,37.2819,37.2999,37.2461,37.2999,9500.0
2013-11-15 12:00:00,41.58,41.6,41.55,41.55,7000.0,37.2999,37.3178,37.273,37.273,7000.0
2013-11-15 12:05:00,41.57,41.61,41.53,41.58,19300.0,37.2909,37.3268,37.255,37.2999,19300.0
2013-11-15 12:10:00,41.58,41.61,41.57,41.58,7500.0,37.2999,37.3268,37.2909,37.2999,7500.0
2013-11-15 12:15:00,41.6,41.67,41.58,41.65,10200.0,37.3178,37.3806,37.2999,37.3627,10200.0
2013-11-15 12:20:00,41.66,41.72,41.66,41.71,6800.0,37.3716,37.4255,37.3716,37.4165,6800.0
2013-11-15 12:25:00,41.71,41.73,41.62,41.62,5000.0,37.4165,37.4344,37.3358,37.3358,5000.0
2013-11-15 12:30:00,41.64,41.68,41.6,41.63,7400.0,37.3537,37.3896,37.3178,37.3447,7400.0
2013-11-15 12:35:00,41.62,41.71,41.62,41.71,8600.0,37.3358,37.4165,37.3358,37.4165,8600.0
2013-11-15 12:40:00,41.72,41.72,41.69,41.69,5000.0,37.4255,37.4255,37.3986,37.3986,5000.0
2013-11-15 12:45:00,41.71,41.77,41.71,41.73,9800.0,37.4165,37.4703,37.4165,37.4344,9800.0
2013-11-15 12:50:00,41.73,41.73,41.66,41.7,3700.0,37.4344,37.4344,37.3716,37.4075,3700.0
2013-11-15 12:55:00,41.68,41.72,41.66,41.72,9000.0,37.3896,37.4255,37.3716,37.4255,9000.0
2013-11-15 13:00:00,41.74,41.74,41.65,41.66,4300.0,37.4434,37.4434,37.3627,37.3716,4300.0
2013-11-15 13:05:00,41.65,41.71,41.64,41.71,10500.0,37.3627,37.4165,37.3537,37.4165,10500.0
2013-11-15 13:10:00,41.71,41.76,41.68,41.74,5300.0,37.4165,37.4614,37.3896,37.4434,5300.0
2013-11-15 13:15:00,41.74,41.77,41.65,41.68,18300.0,37.4434,37.4703,37.3627,37.3896,18300.0
2013-11-15 13:20:00,41.7,41.72,41.65,41.71,12700.0,37.4075,37.4255,37.3627,37.4165,12700.0
2013-11-15 13:25:00,41.73,41.75,41.69,41.71,8600.0,37.4344,37.4524,37.3986,37.4165,8600.0
2013-11-15 13:30:00,41.69,41.74,41.67,41.67,12000.0,37.3986,37.4434,37.3806,37.3806,12000.0
2013-11-15 13:35:00,41.68,41.74,41.66,41.68,16500.0,37.3896,37.4434,37.3716,37.3896,16500.0
2013-11-15 13:40:00,41.7,41.7,41.67,41.69,3800.0,37.4075,37.4075,37.3806,37.3986,3800.0
2013-11-15 13:45:00,41.69,41.74,41.69,41.73,23300.0,37.3986,37.4434,37.3986,37.4344,23300.0
2013-11-15 13:50:00,41.73,41.81,41.72,41.75,15000.0,37.4344,37.5062,37.4255,37.4524,15000.0
2013-11-15 13:55:00,41.76,41.81,41.74,41.79,16000.0,37.4614,37.5062,37.4434,37.4883,16000.0
2013-11-15 14:00:00,41.79,41.82,41.75,41.82,7400.0,37.4883,37.5152,37.4524,37.5152,7400.0
2013-11-15 14:05:00,41.82,41.82,41.77,41.78,5400.0,37.5152,37.5152,37.4703,37.4793,5400.0
2013-11-15 14:10:00,41.78,41.84,41.78,41.81,13200.0,37.4793,37.5331,37.4793,37.5062,13200.0
2013-11-15 14:15:00,41.82,41.85,41.78,41.84,10700.0,37.5152,37.5421,37.4793,37.5331,10700.0
2013-11-15 14:20:00,41.84,41.85,41.82,41.84,6500.0,37.5331,37.5421,37.5152,37.5331,6500.0
2013-11-15 14:25:00,41.84,41.92,41.83,41.83,14300.0,37.5331,37.6049,37.5241,37.5241,14300.0
2013-11-15 14:30:00,41.83,41.9,41.81,41.88,17600.0,37.5241,37.5869,37.5062,37.569,17600.0
2013-11-15 14:35:00,41.88,41.9,41.8,41.8,22800.0,37.569,37.5869,37.4972,37.4972,22800.0
2013-11-15 14:40:00,41.8,41.85,41.79,41.83,14800.0,37.4972,37.5421,37.4883,37.5241,14800.0
2013-11-15 14:45:00,41.82,41.82,41.79,41.8,6100.0,37.5152,37.5152,37.4883,37.4972,6100.0
2013-11-15 14:50:00,41.8,41.85,41.79,41.81,17200.0,37.4972,37.5421,37.4883,37.5062,17200.0
2013-11-15 14:55:00,41.8,41.81,41.76,41.78,6300.0,37.4972,37.5062,37.4614,37.4793,6300.0
2013-11-15 15:00:00,41.79,41.86,41.77,41.84,27700.0,37.4883,37.5511,37.4703,37.5331,27700.0
2013-11-15 15:05:00,41.83,41.84,41.76,41.78,16700.0,37.5241,37.5331,37.4614,37.4793,16700.0
2013-11-15 15:10:00,41.78,41.84,41.78,41.84,17000.0,37.4793,37.5331,37.4793,37.5331,17000.0
2013-11-15 15:15:00,41.83,41.91,41.83,41.9,27000.0,37.5241,37.5959,37.5241,37.5869,27000.0
2013-11-15 15:20:00,41.9,41.92,41.85,41.88,23100.0,37.5869,37.6049,37.5421,37.569,23100.0
2013-11-15 15:25:00,41.88,41.92,41.86,41.89,21800.0,37.569,37.6049,37.5511,37.578,21800.0
2013-11-15 15:30:00,41.88,41.96,41.87,41.95,29800.0,37.569,37.6408,37.56,37.6318,29800.0
2013-11-15 15:35:00,41.96,41.99,41.92,41.92,26800.0,37.6408,37.6677,37.6049,37.6049,26800.0
2013-11-15 15:40:00,41.91,41.93,41.89,41.91,60900.0,37.5959,37.6139,37.578,37.5959,60900.0
2013-11-15 15:45:00,41.89,41.91,41.86,41.91,30400.0,37.578,37.5959,37.5511,37.5959,30400.0
2013-11-15 15:50:00,41.9,41.95,41.89,41.93,41400.0,37.5869,37.6318,37.578,37.6139,41400.0
2013-11-15 15:55:00,41.93,41.98,41.92,41.97,69500.0,37.6139,37.6587,37.6049,37.6497,69500.0
2013-11-18 09:30:00,41.66,42.08,41.66,42.08,36000.0,37.3716,37.7484,37.3716,37.7484,36000.0
2013-11-18 09:35:00,42.05,42.08,41.96,42.07,25700.0,37.7215,37.7484,37.6408,37.7394,25700.0
2013-11-18 09:40:00,42.08,42.08,41.79,41.84,22500.0,37.7484,37.7484,37.4883,37.5331,22500.0
2013-11-18 09:45:00,41.94,41.94,41.84,41.87,14300.0,37.6228,37.6228,37.5331,37.56,14300.0
2013-11-18 09:50:00,41.91,42.07,41.88,42.04,38700.0,37.5959,37.7394,37.569,37.7125,38700.0
2013-11-18 09:55:00,42.0,42.15,41.98,42.14,24600.0,37.6766,37.8112,37.6587,37.8022,24600.0
2013-11-18 10:00:00,42.14,42.2,42.07,42.14,33400.0,37.8022,37.8561,37.7394,37.8022,33400.0
2013-11-18 10:05:00,42.14,42.19,42.04,42.13,62600.0,37.8022,37.8471,37.7125,37.7933,62600.0
2013-11-18 10:10:00,42.14,42.16,42.03,42.07,36000.0,37.8022,37.8202,37.7036,37.7394,36000.0
2013-11-18 10:15:00,42.06,42.1,42.01,42.08,60300.0,37.7305,37.7664,37.6856,37.7484,60300.0
2013-11-18 10:20:00,42.08,42.13,42.03,42.1,63100.0,37.7484,37.7933,37.7036,37.7664,63100.0
2013-11-18 10:25:00,42.04,42.21,42.04,42.18,27300.0,37.7125,37.865,37.7125,37.8381,27300.0
2013-11-18 10:30:00,42.19,42.22,42.14,42.18,39100.0,37.8471,37.874,37.8022,37.8381,39100.0
2013-11-18 10:35:00,42.18,42.2,42.1,42.13,31200.0,37.8381,37.8561,37.7664,37.7933,31200.0
2013-11-18 10:40:00,42.13,42.15,42.05,42.1,27600.0,37.7933,37.8112,37.7215,37.7664,27600.0
2013-11-18 10:45:00,42.11,42.16,42.0,42.03,21500.0,37.7753,37.8202,37.6766,37.7036,21500.0
2013-11-18 10:50:00,42.04,42.12,41.99,42.12,36800.0,37.7125,37.7843,37.6677,37.7843,36800.0
2013-11-18 10:55:00,42.13,42.17,42.11,42.11,8200.0,37.7933,37.8291,37.7753,37.7753,8200.0
2013-11-18 11:00:00,42.12,42.12,42.08,42.1,28200.0,37.7843,37.7843,37.7484,37.7664,28200.0
2013-11-18 11:05:00,42.1,42.11,42.09,42.1,11700.0,37.7664,37.7753,37.7574,37.7664,11700.0
2013-11-18 11:10:00,42.11,42.11,42.01,42.02,28700.0,37.7753,37.7753,37.6856,37.6946,28700.0
2013-11-18 11:15:00,42.05,42.06,41.99,41.99,10800.0,37.7215,37.7305,37.6677,37.6677,10800.0
2013-11-18 11:20:00,41.99,42.01,41.92,41.92,10500.0,37.6677,37.6856,37.6049,37.6049,10500.0
2013-11-18 11:25:00,41.91,41.93,41.83,41.86,6000.0,37.5959,37.6139,37.5241,37.5511,6000.0
2013-11-18 11:30:00,41.86,41.88,41.8,41.81,4400.0,37.5511,37.569,37.4972,37.5062,4400.0
2013-11-18 11:35:00,41.8,41.86,41.79,41.86,4000.0,37.4972,37.5511,37.4883,37.5511,4000.0
2013-11-18 11:40:00,41.84,41.92,41.82,41.92,7400.0,37.5331,37.6049,37.5152,37.6049,7400.0
2013-11-18 11:45:00,41.91,41.94,41.91,41.93,800.0,37.5959,37.6228,37.5959,37.6139,800.0
2013-11-18 11:50:00,41.94,42.0,41.94,41.99,2100.0,37.6228,37.6766,37.6228,37.6677,2100.0
2013-11-18 11:55:00,42.0,42.0,41.9,41.9,6100.0,37.6766,37.6766,37.5869,37.5869,6100.0
2013-11-18 12:00:00,41.91,41.91,41.86,41.88,6000.0,37.5959,37.5959,37.5511,37.569,6000.0
2013-11-18 12:05:00,41.9,41.93,41.88,41.93,5700.0,37.5869,37.6139,37.569,37.6139,5700.0
2013-11-18 12:10:00,41.92,41.92,41.88,41.88,11700.0,37.6049,37.6049,37.569,37.569,11700.0
2013-11-18 12:15:00,41.91,41.97,41.91,41.97,1700.0,37.5959,37.6497,37.5959,37.6497,1700.0
2013-11-18 12:20:00,41.95,42.02,41.94,42.01,3700.0,37.6318,37.6946,37.6228,37.6856,3700.0
2013-11-18 12:25:00,42.01,42.01,41.95,41.98,4900.0,37.6856,37.6856,37.6318,37.6587,4900.0
2013-11-18 12:30:00,41.98,42.01,41.96,41.96,49200.0,37.6587,37.6856,37.6408,37.6408,49200.0
2013-11-18 12:35:00,41.95,41.95,41.88,41.88,3500.0,37.6318,37.6318,37.569,37.569,3500.0
2013-11-18 12:40:00,41.87,41.87,41.81,41.81,4800.0,37.56,37.56,37.5062,37.5062,4800.0
2013-11-18 12:45:00,41.82,41.83,41.75,41.79,3800.0,37.5152,37.5241,37.4524,37.4883,3800.0
2013-11-18 12:50:00,41.8,41.8,41.76,41.76,3300.0,37.4972,37.4972,37.4614,37.4614,3300.0
2013-11-18 12:55:00,41.74,41.8,41.73,41.78,3200.0,37.4434,37.4972,37.4344,37.4793,3200.0
2013-11-18 13:00:00,41.78,41.8,41.78,41.8,1500.0,37.4793,37.4972,37.4793,37.4972,1500.0
2013-11-18 13:05:00,41.81,41.82,41.81,41.82,3000.0,37.5062,37.5152,37.5062,37.5152,3000.0
2013-11-18 13:10:00,41.82,41.84,41.8,41.8,15200.0,37.5152,37.5331,37.4972,37.4972,15200.0
2013-11-18 13:15:00,41.83,41.83,41.77,41.78,2700.0,37.5241,37.5241,37.4703,37.4793,2700.0
2013-11-18 13:20:00,41.78,41.79,41.77,41.77,1900.0,37.4793,37.4883,37.4703,37.4703,1900.0
2013-11-18 13:25:00,41.78,41.79,41.75,41.75,8200.0,37.4793,37.4883,37.4524,37.4524,8200.0
2013-11-18 13:30:00,41.75,41.8,41.75,41.8,13700.0,37.4524,37.4972,37.4524,37.4972,13700.0
2013-11-18 13:35:00,41.8,41.8,41.78,41.78,1700.0,37.4972,37.4972,37.4793,37.4793,1700.0
2013-11-18 13:40:00,41.8,41.84,41.8,41.82,3700.0,37.4972,37.5331,37.4972,37.5152,3700.0
2013-11-18 13:45:00,41.82,41.82,41.76,41.76,2900.0,37.5152,37.5152,37.4614,37.4614,2900.0
2013-11-18 13:50:00,41.76,41.77,41.74,41.77,3500.0,37.4614,37.4703,37.4434,37.4703,3500.0
2013-11-18 13:55:00,41.77,41.77,41.75,41.77,3300.0,37.4703,37.4703,37.4524,37.4703,3300.0
2013-11-18 14:00:00,41.76,41.77,41.73,41.75,7000.0,37.4614,37.4703,37.4344,37.4524,7000.0
2013-11-18 14:05:00,41.75,41.82,41.75,41.82,3400.0,37.4524,37.5152,37.4524,37.5152,3400.0
2013-11-18 14:10:00,41.81,41.82,41.77,41.8,23700.0,37.5062,37.5152,37.4703,37.4972,23700.0
2013-11-18 14:15:00,41.8,41.81,41.78,41.81,5500.0,37.4972,37.5062,37.4793,37.5062,5500.0
2013-11-18 14:20:00,41.82,41.83,41.79,41.79,5600.0,37.5152,37.5241,37.4883,37.4883,5600.0
2013-11-18 14:25:00,41.78,41.87,41.78,41.87,6200.0,37.4793,37.56,37.4793,37.56,6200.0
2013-11-18 14:30:00,41.85,41.89,41.85,41.87,5000.0,37.5421,37.578,37.5421,37.56,5000.0
2013-11-18 14:35:00,41.88,41.88,41.87,41.87,3000.0,37.569,37.569,37.56,37.56,3000.0
2013-11-18 14:40:00,41.87,41.88,41.79,41.8,7800.0,37.56,37.569,37.4883,37.4972,7800.0
2013-11-18 14:45:00,41.81,41.81,41.73,41.73,3800.0,37.5062,37.5062,37.4344,37.4344,3800.0
2013-11-18 14:50:00,41.75,41.8,41.72,41.75,19800.0,37.4524,37.4972,37.4255,37.4524,19800.0
2013-11-18 14:55:00,41.75,41.76,41.65,41.65,11000.0,37.4524,37.4614,37.3627,37.3627,11000.0
2013-11-18 15:00:00,41.66,41.67,41.64,41.65,29700.0,37.3716,37.3806,37.3537,37.3627,29700.0
2013-11-18 15:05:00,41.66,41.7,41.52,41.52,50100.0,37.3716,37.4075,37.2461,37.2461,50100.0
2013-11-18 15:10:00,41.52,41.52,41.4,41.45,33900.0,37.2461,37.2461,37.1384,37.1833,33900.0
2013-11-18 15:15:00,41.44,41.44,41.32,41.37,66400.0,37.1743,37.1743,37.0666,37.1115,66400.0
2013-11-18 15:20:00,41.34,41.35,41.23,41.23,35500.0,37.0846,37.0936,36.9859,36.9859,35500.0
2013-11-18 15:25:00,41.23,41.26,41.17,41.25,37200.0,36.9859,37.0128,36.9321,37.0039,37200.0
2013-11-18 15:30:00,41.25,41.25,41.07,41.15,39800.0,37.0039,37.0039,36.8424,36.9141,39800.0
2013-11-18 15:35:00,41.14,41.16,41.07,41.15,41400.0,36.9052,36.9231,36.8424,36.9141,41400.0
2013-11-18 15:40:00,41.16,41.24,41.14,41.19,54200.0,36.9231,36.9949,36.9052,36.95,54200.0
2013-11-18 15:45:00,41.19,41.22,41.09,41.1,76500.0,36.95,36.9769,36.8603,36.8693,76500.0
2013-11-18 15:50:00,41.11,41.17,41.08,41.08,101300.0,36.8783,36.9321,36.8514,36.8514,101300.0
2013-11-18 15:55:00,41.07,41.18,41.07,41.18,98600.0,36.8424,36.9411,36.8424,36.9411,98600.0
2013-11-19 09:30:00,40.97,41.31,40.89,40.99,45400.0,36.7527,37.0577,36.6809,36.7706,45400.0
2013-11-19 09:35:00,41.01,41.08,40.95,41.05,25500.0,36.7886,36.8514,36.7347,36.8244,25500.0
2013-11-19 09:40:00,41.04,41.05,40.87,41.01,6000.0,36.8155,36.8244,36.663,36.7886,6000.0
2013-11-19 09:45:00,41.05,41.07,40.97,41.01,16400.0,36.8244,36.8424,36.7527,36.7886,16400.0
2013-11-19 09:50:00,41.05,41.14,41.0,41.12,16000.0,36.8244,36.9052,36.7796,36.8872,16000.0
2013-11-19 09:55:00,41.1,41.27,41.1,41.27,20400.0,36.8693,37.0218,36.8693,37.0218,20400.0
2013-11-19 10:00:00,41.27,41.31,41.19,41.27,17900.0,37.0218,37.0577,36.95,37.0218,17900.0
2013-11-19 10:05:00,41.28,41.37,41.26,41.33,4400.0,37.0308,37.1115,37.0128,37.0756,4400.0
2013-11-19 10:10:00,41.34,41.35,41.24,41.27,1900.0,37.0846,37.0936,36.9949,37.0218,1900.0
2013-11-19 10:15:00,41.27,41.35,41.19,41.21,18700.0,37.0218,37.0936,36.95,36.968,18700.0
2013-11-19 10:20:00,41.22,41.23,41.15,41.17,4800.0,36.9769,36.9859,36.9141,36.9321,4800.0
2013-11-19 10:25:00,41.18,41.18,41.06,41.07,13600.0,36.9411,36.9411,36.8334,36.8424,13600.0
2013-11-19 10:30:00,41.05,41.05,40.98,41.0,8200.0,36.8244,36.8244,36.7616,36.7796,8200.0
2013-11-19 10:35:00,40.99,41.08,40.98,41.01,22100.0,36.7706,36.8514,36.7616,36.7886,22100.0
2013-11-19 10:40:00,41.03,41.05,40.98,41.01,22400.0,36.8065,36.8244,36.7616,36.7886,22400.0
2013-11-19 10:45:00,41.01,41.03,40.97,40.98,8800.0,36.7886,36.8065,36.7527,36.7616,8800.0
2013-11-19 10:50:00,40.98,40.98,40.91,40.92,15000.0,36.7616,36.7616,36.6989,36.7078,15000.0
2013-11-19 10:55:00,40.91,41.0,40.89,40.95,11800.0,36.6989,36.7796,36.6809,36.7347,11800.0
2013-11-19 11:00:00,40.95,40.96,40.89,40.89,3900.0,36.7347,36.7437,36.6809,36.6809,3900.0
2013-11-19 11:05:00,40.91,40.99,40.91,40.98,4100.0,36.6989,36.7706,36.6989,36.7616,4100.0
2013-11-19 11:10:00,40.99,40.99,40.88,40.88,4400.0,36.7706,36.7706,36.6719,36.6719,4400.0
2013-11-19 11:15:00,40.89,40.94,40.88,40.94,29400.0,36.6809,36.7258,36.6719,36.7258,29400.0
2013-11-19 11:20:00,40.96,40.97,40.9,40.92,5700.0,36.7437,36.7527,36.6899,36.7078,5700.0
2013-11-19 11:25:00,40.92,40.93,40.91,40.92,2200.0,36.7078,36.7168,36.6989,36.7078,2200.0
2013-11-19 11:30:00,40.92,40.94,40.89,40.91,5700.0,36.7078,36.7258,36.6809,36.6989,5700.0
2013-11-19 11:35:00,40.91,40.93,40.89,40.93,3000.0,36.6989,36.7168,36.6809,36.7168,3000.0
2013-11-19 11:40:00,40.9,40.91,40.76,40.85,33300.0,36.6899,36.6989,36.5643,36.645,33300.0
2013-11-19 11:45:00,40.83,40.84,40.8,40.84,5300.0,36.6271,36.6361,36.6002,36.6361,5300.0
2013-11-19 11:50:00,40.84,40.88,40.83,40.88,9100.0,36.6361,36.6719,36.6271,36.6719,9100.0
2013-11-19 11:55:00,40.89,40.9,40.88,40.89,5100.0,36.6809,36.6899,36.6719,36.6809,5100.0
2013-11-19 12:00:00,40.88,40.91,40.87,40.91,4300.0,36.6719,36.6989,36.663,36.6989,4300.0
2013-11-19 12:05:00,40.93,40.99,40.92,40.99,6700.0,36.7168,36.7706,36.7078,36.7706,6700.0
2013-11-19 12:10:00,41.0,41.0,40.96,40.98,19000.0,36.7796,36.7796,36.7437,36.7616,19000.0
2013-11-19 12:15:00,40.98,41.01,40.97,40.97,6300.0,36.7616,36.7886,36.7527,36.7527,6300.0
2013-11-19 12:20:00,40.97,41.0,40.94,40.99,10000.0,36.7527,36.7796,36.7258,36.7706,10000.0
2013-11-19 12:25:00,41.0,41.01,40.97,40.99,6300.0,36.7796,36.7886,36.7527,36.7706,6300.0
2013-11-19 12:30:00,41.0,41.0,40.97,40.98,11800.0,36.7796,36.7796,36.7527,36.7616,11800.0
2013-11-19 12:35:00,40.98,40.99,40.98,40.98,6800.0,36.7616,36.7706,36.7616,36.7616,6800.0
2013-11-19 12:40:00,40.98,40.98,40.91,40.91,9300.0,36.7616,36.7616,36.6989,36.6989,9300.0
2013-11-19 12:45:00,40.89,40.89,40.83,40.85,8500.0,36.6809,36.6809,36.6271,36.645,8500.0
2013-11-19 12:50:00,40.85,40.86,40.84,40.84,5900.0,36.645,36.654,36.6361,36.6361,5900.0
2013-11-19 12:55:00,40.83,40.83,40.69,40.69,14000.0,36.6271,36.6271,36.5015,36.5015,14000.0
2013-11-19 13:00:00,40.7,40.7,40.6,40.69,41200.0,36.5105,36.5105,36.4208,36.5015,41200.0
2013-11-19 13:05:00,40.68,40.7,40.68,40.69,8100.0,36.4925,36.5105,36.4925,36.5015,8100.0
2013-11-19 13:10:00,40.68,40.69,40.64,40.64,9100.0,36.4925,36.5015,36.4566,36.4566,9100.0
2013-11-19 13:15:00,40.64,40.66,40.63,40.64,41700.0,36.4566,36.4746,36.4477,36.4566,41700.0
2013-11-19 13:20:00,40.63,40.66,40.56,40.56,15100.0,36.4477,36.4746,36.3849,36.3849,15100.0
2013-11-19 13:25:00,40.59,40.59,40.46,40.47,28400.0,36.4118,36.4118,36.2952,36.3041,28400.0
2013-11-19 13:30:00,40.47,40.51,40.46,40.49,15500.0,36.3041,36.34,36.2952,36.3221,15500.0
2013-11-19 13:35:00,40.5,40.5,40.48,40.48,7500.0,36.3311,36.3311,36.3131,36.3131,7500.0
2013-11-19 13:40:00,40.49,40.55,40.48,40.51,37600.0,36.3221,36.3759,36.3131,36.34,37600.0
2013-11-19 13:45:00,40.5,40.54,40.47,40.54,12300.0,36.3311,36.3669,36.3041,36.3669,12300.0
2013-11-19 13:50:00,40.54,40.56,40.44,40.49,18800.0,36.3669,36.3849,36.2772,36.3221,18800.0
2013-11-19 13:55:00,40.49,40.57,40.48,40.48,8500.0,36.3221,36.3938,36.3131,36.3131,8500.0
2013-11-19 14:00:00,40.46,40.55,40.46,40.53,9800.0,36.2952,36.3759,36.2952,36.358,9800.0
2013-11-19 14:05:00,40.52,40.57,40.47,40.51,13700.0,36.349,36.3938,36.3041,36.34,13700.0
2013-11-19 14:10:00,40.5,40.52,40.43,40.45,24000.0,36.3311,36.349,36.2683,36.2862,24000.0
2013-11-19 14:15:00,40.44,40.5,40.43,40.48,13800.0,36.2772,36.3311,36.2683,36.3131,13800.0
2013-11-19 14:20:00,40.5,40.55,40.48,40.5,19700.0,36.3311,36.3759,36.3131,36.3311,19700.0
2013-11-19 14:25:00,40.49,40.5,40.43,40.47,39800.0,36.3221,36.3311,36.2683,36.3041,39800.0
2013-11-19 14:30:00,40.47,40.52,40.44,40.51,19500.0,36.3041,36.349,36.2772,36.34,19500.0
2013-11-19 14:35:00,40.52,40.67,40.52,40.67,47000.0,36.349,36.4836,36.349,36.4836,47000.0
2013-11-19 14:40:00,40.68,40.72,40.63,40.67,26000.0,36.4925,36.5284,36.4477,36.4836,26000.0
2013-11-19 14:45:00,40.67,40.7,40.63,40.67,12300.0,36.4836,36.5105,36.4477,36.4836,12300.0
2013-11-19 14:50:00,40.65,40.66,40.62,40.63,12900.0,36.4656,36.4746,36.4387,36.4477,12900.0
2013-11-19 14:55:00,40.63,40.69,40.63,40.67,10400.0,36.4477,36.5015,36.4477,36.4836,10400.0
2013-11-19 15:00:00,40.66,40.7,40.63,40.7,48100.0,36.4746,36.5105,36.4477,36.5105,48100.0
2013-11-19 15:05:00,40.7,40.7,40.67,40.7,53600.0,36.5105,36.5105,36.4836,36.5105,53600.0
2013-11-19 15:10:00,40.7,40.7,40.66,40.7,32000.0,36.5105,36.5105,36.4746,36.5105,32000.0
2013-11-19 15:15:00,40.7,40.76,40.69,40.73,57800.0,36.5105,36.5643,36.5015,36.5374,57800.0
2013-11-19 15:20:00,40.73,40.73,40.69,40.71,116400.0,36.5374,36.5374,36.5015,36.5194,116400.0
2013-11-19 15:25:00,40.72,40.76,40.66,40.67,24000.0,36.5284,36.5643,36.4746,36.4836,24000.0
2013-11-19 15:30:00,40.67,40.69,40.58,40.58,38000.0,36.4836,36.5015,36.4028,36.4028,38000.0
2013-11-19 15:35:00,40.61,40.62,40.55,40.55,30900.0,36.4297,36.4387,36.3759,36.3759,30900.0
2013-11-19 15:40:00,40.55,40.57,40.4,40.41,55700.0,36.3759,36.3938,36.2413,36.2503,55700.0
2013-11-19 15:45:00,40.42,40.43,40.29,40.34,64300.0,36.2593,36.2683,36.1427,36.1875,64300.0
2013-11-19 15:50:00,40.36,40.39,40.33,40.34,57100.0,36.2055,36.2324,36.1786,36.1875,57100.0
2013-11-19 15:55:00,40.35,40.35,40.31,40.33,153700.0,36.1965,36.1965,36.1606,36.1786,153700.0
2013-11-20 09:30:00,40.42,40.7,40.36,40.61,19400.0,36.2593,36.5105,36.2055,36.4297,19400.0
2013-11-20 09:35:00,40.62,40.63,40.52,40.58,44100.0,36.4387,36.4477,36.349,36.4028,44100.0
2013-11-20 09:40:00,40.55,40.55,40.32,40.38,17900.0,36.3759,36.3759,36.1696,36.2234,17900.0
2013-11-20 09:45:00,40.37,40.37,40.29,40.29,18600.0,36.2144,36.2144,36.1427,36.1427,18600.0
2013-11-20 09:50:00,40.28,40.32,40.28,40.29,9800.0,36.1337,36.1696,36.1337,36.1427,9800.0
2013-11-20 09:55:00,40.28,40.5,40.2,40.47,6700.0,36.1337,36.3311,36.0619,36.3041,6700.0
2013-11-20 10:00:00,40.44,40.47,40.29,40.39,5400.0,36.2772,36.3041,36.1427,36.2324,5400.0
2013-11-20 10:05:00,40.45,40.46,40.35,40.35,4800.0,36.2862,36.2952,36.1965,36.1965,4800.0
2013-11-20 10:10:00,40.38,40.45,40.37,40.38,13200.0,36.2234,36.2862,36.2144,36.2234,13200.0
2013-11-20 10:15:00,40.38,40.46,40.35,40.35,11100.0,36.2234,36.2952,36.1965,36.1965,11100.0
2013-11-20 10:20:00,40.41,40.6,40.4,40.6,64300.0,36.2503,36.4208,36.2413,36.4208,64300.0
2013-11-20 10:25:00,40.59,40.68,40.51,40.51,18100.0,36.4118,36.4925,36.34,36.34,18100.0
2013-11-20 10:30:00,40.54,40.54,40.42,40.43,4300.0,36.3669,36.3669,36.2593,36.2683,4300.0
2013-11-20 10:35:00,40.43,40.44,40.33,40.4,18300.0,36.2683,36.2772,36.1786,36.2413,18300.0
2013-11-20 10:40:00,40.4,40.4,40.3,40.34,7500.0,36.2413,36.2413,36.1516,36.1875,7500.0
2013-11-20 10:45:00,40.35,40.38,40.29,40.36,16100.0,36.1965,36.2234,36.1427,36.2055,16100.0
2013-11-20 10:50:00,40.35,40.35,40.26,40.31,8100.0,36.1965,36.1965,36.1158,36.1606,8100.0
2013-11-20 10:55:00,40.3,40.31,40.26,40.26,4600.0,36.1516,36.1606,36.1158,36.1158,4600.0
2013-11-20 11:00:00,40.26,40.27,40.2,40.25,13100.0,36.1158,36.1247,36.0619,36.1068,13100.0
2013-11-20 11:05:00,40.25,40.26,40.2,40.24,26900.0,36.1068,36.1158,36.0619,36.0978,26900.0
2013-11-20 11:10:00,40.24,40.26,40.23,40.26,5100.0,36.0978,36.1158,36.0888,36.1158,5100.0
2013-11-20 11:15:00,40.27,40.28,40.21,40.26,24500.0,36.1247,36.1337,36.0709,36.1158,24500.0
2013-11-20 11:20:00,40.29,40.34,40.26,40.27,14900.0,36.1427,36.1875,36.1158,36.1247,14900.0
2013-11-20 11:25:00,40.27,40.33,40.22,40.27,14500.0,36.1247,36.1786,36.0799,36.1247,14500.0
2013-11-20 11:30:00,40.29,40.32,40.29,40.32,6500.0,36.1427,36.1696,36.1427,36.1696,6500.0
2013-11-20 11:35:00,40.32,40.34,40.28,40.28,8300.0,36.1696,36.1875,36.1337,36.1337,8300.0
2013-11-20 11:40:00,40.29,40.38,40.29,40.38,72900.0,36.1427,36.2234,36.1427,36.2234,72900.0
2013-11-20 11:45:00,40.38,40.38,40.36,40.38,14700.0,36.2234,36.2234,36.2055,36.2234,14700.0
2013-11-20 11:50:00,40.38,40.38,40.35,40.35,15500.0,36.2234,36.2234,36.1965,36.1965,15500.0
2013-11-20 11:55:00,40.35,40.36,40.31,40.34,22500.0,36.1965,36.2055,36.1606,36.1875,22500.0
2013-11-20 12:00:00,40.33,40.42,40.33,40.37,30800.0,36.1786,36.2593,36.1786,36.2144,30800.0
2013-11-20 12:05:00,40.37,40.37,40.34,40.35,9800.0,36.2144,36.2144,36.1875,36.1965,9800.0
2013-11-20 12:10:00,40.35,40.36,40.33,40.34,15300.0,36.1965,36.2055,36.1786,36.1875,15300.0
2013-11-20 12:15:00,40.34,40.35,40.31,40.31,12400.0,36.1875,36.1965,36.1606,36.1606,12400.0
2013-11-20 12:20:00,40.33,40.46,40.33,40.45,8100.0,36.1786,36.2952,36.1786,36.2862,8100.0
2013-11-20 12:25:00,40.43,40.43,40.41,40.42,4300.0,36.2683,36.2683,36.2503,36.2593,4300.0
2013-11-20 12:30:00,40.43,40.45,40.4,40.45,5100.0,36.2683,36.2862,36.2413,36.2862,5100.0
2013-11-20 12:35:00,40.45,40.51,40.45,40.49,19900.0,36.2862,36.34,36.2862,36.3221,19900.0
2013-11-20 12:40:00,40.49,40.49,40.44,40.46,4300.0,36.3221,36.3221,36.2772,36.2952,4300.0
2013-11-20 12:45:00,40.47,40.53,40.43,40.52,26800.0,36.3041,36.358,36.2683,36.349,26800.0
2013-11-20 12:50:00,40.51,40.56,40.5,40.56,3500.0,36.34,36.3849,36.3311,36.3849,3500.0
2013-11-20 12:55:00,40.55,40.55,40.52,40.53,4300.0,36.3759,36.3759,36.349,36.358,4300.0
2013-11-20 13:00:00,40.56,40.6,40.55,40.6,600.0,36.3849,36.4208,36.3759,36.4208,600.0
2013-11-20 13:05:00,40.62,40.65,40.61,40.61,6200.0,36.4387,36.4656,36.4297,36.4297,6200.0
2013-11-20 13:10:00,40.61,40.61,40.6,40.6,1300.0,36.4297,36.4297,36.4208,36.4208,1300.0
2013-11-20 13:15:00,40.59,40.59,40.53,40.55,3600.0,36.4118,36.4118,36.358,36.3759,3600.0
2013-11-20 13:20:00,40.53,40.56,40.49,40.56,17200.0,36.358,36.3849,36.3221,36.3849,17200.0
2013-11-20 13:25:00,40.56,40.56,40.51,40.55,8200.0,36.3849,36.3849,36.34,36.3759,8200.0
2013-11-20 13:30:00,40.55,40.57,40.51,40.51,17000.0,36.3759,36.3938,36.34,36.34,17000.0
2013-11-20 13:35:00,40.52,40.63,40.52,40.61,28100.0,36.349,36.4477,36.349,36.4297,28100.0
2013-11-20 13:40:00,40.62,40.71,40.62,40.71,14400.0,36.4387,36.5194,36.4387,36.5194,14400.0
2013-11-20 13:45:00,40.72,40.72,40.63,40.64,9000.0,36.5284,36.5284,36.4477,36.4566,9000.0
2013-11-20 13:50:00,40.64,40.71,40.64,40.68,64400.0,36.4566,36.5194,36.4566,36.4925,64400.0
2013-11-20 13:55:00,40.68,40.71,40.67,40.67,4300.0,36.4925,36.5194,36.4836,36.4836,4300.0
2013-11-20 14:00:00,40.67,40.7,40.56,40.6,9200.0,36.4836,36.5105,36.3849,36.4208,9200.0
2013-11-20 14:05:00,40.59,40.62,40.46,40.54,9700.0,36.4118,36.4387,36.2952,36.3669,9700.0
2013-11-20 14:10:00,40.5,40.52,40.37,40.43,9700.0,36.3311,36.349,36.2144,36.2683,9700.0
2013-11-20 14:15:00,40.39,40.54,40.37,40.54,5800.0,36.2324,36.3669,36.2144,36.3669,5800.0
2013-11-20 14:20:00,40.54,40.55,40.46,40.52,7500.0,36.3669,36.3759,36.2952,36.349,7500.0
2013-11-20 14:25:00,40.54,40.57,40.49,40.56,6800.0,36.3669,36.3938,36.3221,36.3849,6800.0
2013-11-20 14:30:00,40.55,40.55,40.49,40.52,4000.0,36.3759,36.3759,36.3221,36.349,4000.0
2013-11-20 14:35:00,40.5,40.53,40.43,40.43,7300.0,36.3311,36.358,36.2683,36.2683,7300.0
2013-11-20 14:40:00,40.42,40.46,40.41,40.46,20200.0,36.2593,36.2952,36.2503,36.2952,20200.0
2013-11-20 14:45:00,40.47,40.54,40.45,40.51,8100.0,36.3041,36.3669,36.2862,36.34,8100.0
2013-11-20 14:50:00,40.45,40.46,40.36,40.39,3600.0,36.2862,36.2952,36.2055,36.2324,3600.0
2013-11-20 14:55:00,40.41,40.43,40.4,40.42,7900.0,36.2503,36.2683,36.2413,36.2593,7900.0
2013-11-20 15:00:00,40.42,40.44,40.32,40.32,10400.0,36.2593,36.2772,36.1696,36.1696,10400.0
2013-11-20 15:05:00,40.27,40.33,40.19,40.2,14500.0,36.1247,36.1786,36.053,36.0619,14500.0
2013-11-20 15:10:00,40.21,40.24,40.2,40.23,7400.0,36.0709,36.0978,36.0619,36.0888,7400.0
2013-11-20 15:15:00,40.23,40.23,40.18,40.22,9400.0,36.0888,36.0888,36.044,36.0799,9400.0
2013-11-20 15:20:00,40.22,40.35,40.22,40.34,19600.0,36.0799,36.1965,36.0799,36.1875,19600.0
2013-11-20 15:25:00,40.34,40.41,40.34,40.39,20900.0,36.1875,36.2503,36.1875,36.2324,20900.0
2013-11-20 15:30:00,40.39,40.39,40.3,40.32,24400.0,36.2324,36.2324,36.1516,36.1696,24400.0
2013-11-20 15:35:00,40.32,40.39,40.31,40.38,53800.0,36.1696,36.2324,36.1606,36.2234,53800.0
2013-11-20 15:40:00,40.38,40.46,40.38,40.41,34000.0,36.2234,36.2952,36.2234,36.2503,34000.0
2013-11-20 15:45:00,40.42,40.48,40.4,40.45,36800.0,36.2593,36.3131,36.2413,36.2862,36800.0
2013-11-20 15:50:00,40.45,40.45,40.38,40.38,21400.0,36.2862,36.2862,36.2234,36.2234,21400.0
2013-11-20 15:55:00,40.39,40.49,40.39,40.45,64300.0,36.2324,36.3221,36.2324,36.2862,64300.0
2013-11-21 09:30:00,40.74,40.74,40.55,40.7,18400.0,36.5463,36.5463,36.3759,36.5105,18400.0
2013-11-21 09:35:00,40.69,40.7,40.56,40.64,41000.0,36.5015,36.5105,36.3849,36.4566,41000.0
2013-11-21 09:40:00,40.62,40.7,40.62,40.65,15900.0,36.4387,36.5105,36.4387,36.4656,15900.0
2013-11-21 09:45:00,40.67,40.7,40.57,40.59,14200.0,36.4836,36.5105,36.3938,36.4118,14200.0
2013-11-21 09:50:00,40.58,40.62,40.52,40.55,7000.0,36.4028,36.4387,36.349,36.3759,7000.0
2013-11-21 09:55:00,40.54,40.7,40.52,40.7,7300.0,36.3669,36.5105,36.349,36.5105,7300.0
2013-11-21 10:00:00,40.69,40.7,40.56,40.6,25000.0,36.5015,36.5105,36.3849,36.4208,25000.0
2013-11-21 10:05:00,40.59,40.7,40.58,40.7,47100.0,36.4118,36.5105,36.4028,36.5105,47100.0
2013-11-21 10:10:00,40.7,40.78,40.67,40.7,96600.0,36.5105,36.5822,36.4836,36.5105,96600.0
2013-11-21 10:15:00,40.7,40.74,40.68,40.71,79600.0,36.5105,36.5463,36.4925,36.5194,79600.0
2013-11-21 10:20:00,40.72,40.79,40.72,40.79,26200.0,36.5284,36.5912,36.5284,36.5912,26200.0
2013-11-21 10:25:00,40.81,40.92,40.77,40.87,11900.0,36.6091,36.7078,36.5733,36.663,11900.0
2013-11-21 10:30:00,40.85,40.99,40.85,40.93,44900.0,36.645,36.7706,36.645,36.7168,44900.0
2013-11-21 10:35:00,40.91,40.93,40.84,40.89,5000.0,36.6989,36.7168,36.6361,36.6809,5000.0
2013-11-21 10:40:00,40.9,40.91,40.86,40.88,2800.0,36.6899,36.6989,36.654,36.6719,2800.0
2013-11-21 10:45:00,40.86,40.94,40.86,40.9,2800.0,36.654,36.7258,36.654,36.6899,2800.0
2013-11-21 10:50:00,40.92,40.95,40.9,40.93,15200.0,36.7078,36.7347,36.6899,36.7168,15200.0
2013-11-21 10:55:00,40.93,41.0,40.92,40.96,10800.0,36.7168,36.7796,36.7078,36.7437,10800.0
2013-11-21 11:00:00,40.99,41.09,40.99,41.08,16800.0,36.7706,36.8603,36.7706,36.8514,16800.0
2013-11-21 11:05:00,41.09,41.09,41.01,41.01,12200.0,36.8603,36.8603,36.7886,36.7886,12200.0
2013-11-21 11:10:00,41.01,41.03,40.99,40.99,15600.0,36.7886,36.8065,36.7706,36.7706,15600.0
2013-11-21 11:15:00,40.99,41.01,40.95,41.0,10200.0,36.7706,36.7886,36.7347,36.7796,10200.0
2013-11-21 11:20:00,40.96,41.01,40.94,40.96,14800.0,36.7437,36.7886,36.7258,36.7437,14800.0
2013-11-21 11:25:00,40.94,40.97,40.93,40.93,10400.0,36.7258,36.7527,36.7168,36.7168,10400.0
2013-11-21 11:30:00,40.93,40.95,40.91,40.92,7500.0,36.7168,36.7347,36.6989,36.7078,7500.0
2013-11-21 11:35:00,40.9,40.91,40.88,40.91,4200.0,36.6899,36.6989,36.6719,36.6989,4200.0
2013-11-21 11:40:00,40.9,40.9,40.85,40.85,6500.0,36.6899,36.6899,36.645,36.645,6500.0
2013-11-21 11:45:00,40.85,40.88,40.79,40.81,13100.0,36.645,36.6719,36.5912,36.6091,13100.0
2013-11-21 11:50:00,40.79,40.8,40.74,40.75,29000.0,36.5912,36.6002,36.5463,36.5553,29000.0
2013-11-21 11:55:00,40.75,40.75,40.7,40.7,12400.0,36.5553,36.5553,36.5105,36.5105,12400.0
2013-11-21 12:00:00,40.7,40.74,40.68,40.7,2900.0,36.5105,36.5463,36.4925,36.5105,2900.0
2013-11-21 12:05:00,40.7,40.7,40.66,40.68,7200.0,36.5105,36.5105,36.4746,36.4925,7200.0
2013-11-21 12:10:00,40.69,40.72,40.65,40.72,4700.0,36.5015,36.5284,36.4656,36.5284,4700.0
2013-11-21 12:15:00,40.7,40.75,40.67,40.7,19800.0,36.5105,36.5553,36.4836,36.5105,19800.0
2013-11-21 12:20:00,40.69,40.77,40.69,40.75,16400.0,36.5015,36.5733,36.5015,36.5553,16400.0
2013-11-21 12:25:00,40.75,40.78,40.72,40.76,6800.0,36.5553,36.5822,36.5284,36.5643,6800.0
2013-11-21 12:30:00,40.77,40.78,40.76,40.77,5300.0,36.5733,36.5822,36.5643,36.5733,5300.0
2013-11-21 12:35:00,40.77,40.84,40.77,40.84,6000.0,36.5733,36.6361,36.5733,36.6361,6000.0
2013-11-21 12:40:00,40.85,40.85,40.82,40.83,3700.0,36.645,36.645,36.6181,36.6271,3700.0
2013-11-21 12:45:00,40.82,40.84,40.8,40.82,5700.0,36.6181,36.6361,36.6002,36.6181,5700.0
2013-11-21 12:50:00,40.8,40.8,40.77,40.78,3400.0,36.6002,36.6002,36.5733,36.5822,3400.0
2013-11-21 12:55:00,40.76,40.76,40.71,40.74,3600.0,36.5643,36.5643,36.5194,36.5463,3600.0
2013-11-21 13:00:00,40.72,40.78,40.72,40.77,2700.0,36.5284,36.5822,36.5284,36.5733,2700.0
2013-11-21 13:05:00,40.76,40.78,40.74,40.77,12400.0,36.5643,36.5822,36.5463,36.5733,12400.0
2013-11-21 13:10:00,40.76,40.78,40.75,40.76,9600.0,36.5643,36.5822,36.5553,36.5643,9600.0
2013-11-21 13:15:00,40.76,40.78,40.76,40.77,4000.0,36.5643,36.5822,36.5643,36.5733,4000.0
2013-11-21 13:20:00,40.77,40.77,40.72,40.73,19600.0,36.5733,36.5733,36.5284,36.5374,19600.0
2013-11-21 13:25:00,40.75,40.76,40.74,40.75,5900.0,36.5553,36.5643,36.5463,36.5553,5900.0
2013-11-21 13:30:00,40.74,40.76,40.69,40.69,22300.0,36.5463,36.5643,36.5015,36.5015,22300.0
2013-11-21 13:35:00,40.7,40.75,40.7,40.71,4100.0,36.5105,36.5553,36.5105,36.5194,4100.0
2013-11-21 13:40:00,40.75,40.75,40.67,40.67,39200.0,36.5553,36.5553,36.4836,36.4836,39200.0
2013-11-21 13:45:00,40.68,40.69,40.66,40.68,8700.0,36.4925,36.5015,36.4746,36.4925,8700.0
2013-11-21 13:50:00,40.68,40.7,40.67,40.7,5200.0,36.4925,36.5105,36.4836,36.5105,5200.0
2013-11-21 13:55:00,40.72,40.77,40.72,40.77,51300.0,36.5284,36.5733,36.5284,36.5733,51300.0
2013-11-21 14:00:00,40.8,40.84,40.77,40.8,45100.0,36.6002,36.6361,36.5733,36.6002,45100.0
2013-11-21 14:05:00,40.8,40.81,40.78,40.79,11700.0,36.6002,36.6091,36.5822,36.5912,11700.0
2013-11-21 14:10:00,40.83,40.83,40.83,40.83,8200.0,36.6271,36.6271,36.6271,36.6271,8200.0
2013-11-21 14:15:00,40.83,40.84,40.81,40.83,9100.0,36.6271,36.6361,36.6091,36.6271,9100.0
2013-11-21 14:20:00,40.86,40.9,40.86,40.88,8300.0,36.654,36.6899,36.654,36.6719,8300.0
2013-11-21 14:25:00,40.89,40.93,40.87,40.87,9300.0,36.6809,36.7168,36.663,36.663,9300.0
2013-11-21 14:30:00,40.87,40.9,40.85,40.9,10700.0,36.663,36.6899,36.645,36.6899,10700.0
2013-11-21 14:35:00,40.9,40.93,40.9,40.91,8900.0,36.6899,36.7168,36.6899,36.6989,8900.0
2013-11-21 14:40:00,40.91,41.03,40.9,41.03,13400.0,36.6989,36.8065,36.6899,36.8065,13400.0
2013-11-21 14:45:00,41.02,41.02,40.98,41.0,6100.0,36.7975,36.7975,36.7616,36.7796,6100.0
2013-11-21 14:50:00,41.01,41.03,40.97,40.97,13900.0,36.7886,36.8065,36.7527,36.7527,13900.0
2013-11-21 14:55:00,40.96,41.03,40.95,40.97,27400.0,36.7437,36.8065,36.7347,36.7527,27400.0
2013-11-21 15:00:00,40.96,41.08,40.96,41.08,17100.0,36.7437,36.8514,36.7437,36.8514,17100.0
2013-11-21 15:05:00,41.08,41.08,41.0,41.0,17600.0,36.8514,36.8514,36.7796,36.7796,17600.0
2013-11-21 15:10:00,41.0,41.03,41.0,41.03,13300.0,36.7796,36.8065,36.7796,36.8065,13300.0
2013-11-21 15:15:00,41.03,41.11,41.02,41.08,14600.0,36.8065,36.8783,36.7975,36.8514,14600.0
2013-11-21 15:20:00,41.08,41.09,41.06,41.07,13500.0,36.8514,36.8603,36.8334,36.8424,13500.0
2013-11-21 15:25:00,41.07,41.08,41.05,41.06,6600.0,36.8424,36.8514,36.8244,36.8334,6600.0
2013-11-21 15:30:00,41.06,41.07,41.04,41.04,12400.0,36.8334,36.8424,36.8155,36.8155,12400.0
2013-11-21 15:35:00,41.04,41.04,40.99,41.01,34100.0,36.8155,36.8155,36.7706,36.7886,34100.0
2013-11-21 15:40:00,41.01,41.02,41.0,41.02,30200.0,36.7886,36.7975,36.7796,36.7975,30200.0
2013-11-21 15:45:00,41.02,41.09,41.0,41.08,12900.0,36.7975,36.8603,36.7796,36.8514,12900.0
2013-11-21 15:50:00,41.06,41.06,41.0,41.05,41600.0,36.8334,36.8334,36.7796,36.8244,41600.0
2013-11-21 15:55:00,41.06,41.09,41.0,41.0,73100.0,36.8334,36.8603,36.7796,36.7796,73100.0
2013-11-22 09:30:00,41.0,41.0,40.6,40.64,20400.0,36.7796,36.7796,36.4208,36.4566,20400.0
2013-11-22 09:35:00,40.73,40.9,40.69,40.82,9100.0,36.5374,36.6899,36.5015,36.6181,9100.0
2013-11-22 09:40:00,40.87,40.91,40.81,40.87,28100.0,36.663,36.6989,36.6091,36.663,28100.0
2013-11-22 09:45:00,40.87,40.93,40.83,40.89,2800.0,36.663,36.7168,36.6271,36.6809,2800.0
2013-11-22 09:50:00,40.91,40.94,40.91,40.93,4500.0,36.6989,36.7258,36.6989,36.7168,4500.0
2013-11-22 09:55:00,40.94,40.94,40.88,40.9,11500.0,36.7258,36.7258,36.6719,36.6899,11500.0
2013-11-22 10:00:00,40.9,40.9,40.68,40.71,7900.0,36.6899,36.6899,36.4925,36.5194,7900.0
2013-11-22 10:05:00,40.72,40.9,40.71,40.89,5400.0,36.5284,36.6899,36.5194,36.6809,5400.0
2013-11-22 10:10:00,40.9,40.94,40.88,40.93,77100.0,36.6899,36.7258,36.6719,36.7168,77100.0
2013-11-22 10:15:00,40.93,41.0,40.89,41.0,8900.0,36.7168,36.7796,36.6809,36.7796,8900.0
2013-11-22 10:20:00,41.0,41.12,40.97,41.12,13000.0,36.7796,36.8872,36.7527,36.8872,13000.0
2013-11-22 10:25:00,41.12,41.21,41.12,41.15,17000.0,36.8872,36.968,36.8872,36.9141,17000.0
2013-11-22 10:30:00,41.15,41.17,41.15,41.17,3100.0,36.9141,36.9321,36.9141,36.9321,3100.0
2013-11-22 10:35:00,41.17,41.28,41.16,41.28,3300.0,36.9321,37.0308,36.9231,37.0308,3300.0
2013-11-22 10:40:00,41.27,41.32,41.25,41.27,6400.0,37.0218,37.0666,37.0039,37.0218,6400.0
2013-11-22 10:45:00,41.25,41.25,41.21,41.23,2900.0,37.0039,37.0039,36.968,36.9859,2900.0
2013-11-22 10:50:00,41.23,41.24,41.14,41.17,5100.0,36.9859,36.9949,36.9052,36.9321,5100.0
2013-11-22 10:55:00,41.18,41.3,41.18,41.28,13600.0,36.9411,37.0487,36.9411,37.0308,13600.0
2013-11-22 11:00:00,41.3,41.31,41.29,41.31,1400.0,37.0487,37.0577,37.0397,37.0577,1400.0
2013-11-22 11:05:00,41.3,41.3,41.18,41.21,3700.0,37.0487,37.0487,36.9411,36.968,3700.0
2013-11-22 11:10:00,41.21,41.21,41.13,41.14,3900.0,36.968,36.968,36.8962,36.9052,3900.0
2013-11-22 11:15:00,41.13,41.16,41.09,41.15,5500.0,36.8962,36.9231,36.8603,36.9141,5500.0
2013-11-22 11:20:00,41.18,41.18,41.08,41.08,24100.0,36.9411,36.9411,36.8514,36.8514,24100.0
2013-11-22 11:25:00,41.08,41.08,41.01,41.03,3000.0,36.8514,36.8514,36.7886,36.8065,3000.0
2013-11-22 11:30:00,41.03,41.1,41.0,41.09,25300.0,36.8065,36.8693,36.7796,36.8603,25300.0
2013-11-22 11:35:00,41.04,41.06,41.03,41.04,1400.0,36.8155,36.8334,36.8065,36.8155,1400.0
2013-11-22 11:40:00,41.05,41.08,41.05,41.08,1600.0,36.8244,36.8514,36.8244,36.8514,1600.0
2013-11-22 11:45:00,41.09,41.13,41.09,41.13,1700.0,36.8603,36.8962,36.8603,36.8962,1700.0
2013-11-22 11:50:00,41.11,41.13,41.09,41.12,13500.0,36.8783,36.8962,36.8603,36.8872,13500.0
2013-11-22 11:55:00,41.12,41.15,41.12,41.14,3100.0,36.8872,36.9141,36.8872,36.9052,3100.0
2013-11-22 12:00:00,41.14,41.14,41.1,41.11,3000.0,36.9052,36.9052,36.8693,36.8783,3000.0
2013-11-22 12:05:00,41.12,41.16,41.11,41.12,4700.0,36.8872,36.9231,36.8783,36.8872,4700.0
2013-11-22 12:10:00,41.11,41.17,41.11,41.16,2900.0,36.8783,36.9321,36.8783,36.9231,2900.0
2013-11-22 12:15:00,41.18,41.21,41.18,41.21,400.0,36.9411,36.968,36.9411,36.968,400.0
2013-11-22 12:20:00,41.2,41.22,41.19,41.2,2100.0,36.959,36.9769,36.95,36.959,2100.0
2013-11-22 12:25:00,41.21,41.22,41.18,41.2,2500.0,36.968,36.9769,36.9411,36.959,2500.0
2013-11-22 12:30:00,41.2,41.22,41.19,41.22,2600.0,36.959,36.9769,36.95,36.9769,2600.0
2013-11-22 12:35:00,41.22,41.26,41.22,41.25,1200.0,36.9769,37.0128,36.9769,37.0039,1200.0
2013-11-22 12:40:00,41.27,41.27,41.26,41.27,3000.0,37.0218,37.0218,37.0128,37.0218,3000.0
2013-11-22 12:45:00,41.28,41.33,41.27,41.29,4200.0,37.0308,37.0756,37.0218,37.0397,4200.0
2013-11-22 12:50:00,41.28,41.31,41.27,41.3,8400.0,37.0308,37.0577,37.0218,37.0487,8400.0
2013-11-22 12:55:00,41.32,41.33,41.3,41.32,2700.0,37.0666,37.0756,37.0487,37.0666,2700.0
2013-11-22 13:00:00,41.31,41.31,41.26,41.27,6600.0,37.0577,37.0577,37.0128,37.0218,6600.0
2013-11-22 13:05:00,41.29,41.3,41.29,41.3,1300.0,37.0397,37.0487,37.0397,37.0487,1300.0
2013-11-22 13:10:00,41.3,41.31,41.3,41.31,2700.0,37.0487,37.0577,37.0487,37.0577,2700.0
2013-11-22 13:15:00,41.31,41.32,41.24,41.25,6400.0,37.0577,37.0666,36.9949,37.0039,6400.0
2013-11-22 13:20:00,41.26,41.31,41.25,41.25,5100.0,37.0128,37.0577,37.0039,37.0039,5100.0
2013-11-22 13:25:00,41.24,41.24,41.22,41.23,6100.0,36.9949,36.9949,36.9769,36.9859,6100.0
2013-11-22 13:30:00,41.21,41.25,41.21,41.22,5100.0,36.968,37.0039,36.968,36.9769,5100.0
2013-11-22 13:35:00,41.23,41.25,41.14,41.14,18400.0,36.9859,37.0039,36.9052,36.9052,18400.0
2013-11-22 13:40:00,41.14,41.16,41.1,41.11,16400.0,36.9052,36.9231,36.8693,36.8783,16400.0
2013-11-22 13:45:00,41.11,41.11,41.07,41.07,8500.0,36.8783,36.8783,36.8424,36.8424,8500.0
2013-11-22 13:50:00,41.08,41.09,41.01,41.03,11400.0,36.8514,36.8603,36.7886,36.8065,11400.0
2013-11-22 13:55:00,41.04,41.04,41.01,41.02,5800.0,36.8155,36.8155,36.7886,36.7975,5800.0
2013-11-22 14:00:00,41.02,41.08,41.02,41.06,6300.0,36.7975,36.8514,36.7975,36.8334,6300.0
2013-11-22 14:05:00,41.06,41.06,41.03,41.05,6300.0,36.8334,36.8334,36.8065,36.8244,6300.0
2013-11-22 14:10:00,41.06,41.11,41.06,41.09,5800.0,36.8334,36.8783,36.8334,36.8603,5800.0
2013-11-22 14:15:00,41.08,41.11,41.06,41.09,6200.0,36.8514,36.8783,36.8334,36.8603,6200.0
2013-11-22 14:20:00,41.11,41.16,41.11,41.12,6900.0,36.8783,36.9231,36.8783,36.8872,6900.0
2013-11-22 14:25:00,41.12,41.18,41.09,41.16,10900.0,36.8872,36.9411,36.8603,36.9231,10900.0
2013-11-22 14:30:00,41.15,41.18,41.13,41.13,11200.0,36.9141,36.9411,36.8962,36.8962,11200.0
2013-11-22 14:35:00,41.13,41.17,41.13,41.17,8300.0,36.8962,36.9321,36.8962,36.9321,8300.0
2013-11-22 14:40:00,41.16,41.16,41.13,41.13,11400.0,36.9231,36.9231,36.8962,36.8962,11400.0
2013-11-22 14:45:00,41.13,41.19,41.13,41.16,8000.0,36.8962,36.95,36.8962,36.9231,8000.0
2013-11-22 14:50:00,41.14,41.19,41.11,41.14,8600.0,36.9052,36.95,36.8783,36.9052,8600.0
2013-11-22 14:55:00,41.17,41.22,41.17,41.2,2400.0,36.9321,36.9769,36.9321,36.959,2400.0
2013-11-22 15:00:00,41.2,41.21,41.15,41.17,5300.0,36.959,36.968,36.9141,36.9321,5300.0
2013-11-22 15:05:00,41.17,41.19,41.17,41.19,4600.0,36.9321,36.95,36.9321,36.95,4600.0
2013-11-22 15:10:00,41.17,41.19,41.04,41.09,33200.0,36.9321,36.95,36.8155,36.8603,33200.0
2013-11-22 15:15:00,41.09,41.09,41.02,41.02,12900.0,36.8603,36.8603,36.7975,36.7975,12900.0
2013-11-22 15:20:00,41.02,41.04,40.98,40.98,24200.0,36.7975,36.8155,36.7616,36.7616,24200.0
2013-11-22 15:25:00,40.99,41.05,40.98,41.01,18300.0,36.7706,36.8244,36.7616,36.7886,18300.0
2013-11-22 15:30:00,41.01,41.04,41.01,41.04,21600.0,36.7886,36.8155,36.7886,36.8155,21600.0
2013-11-22 15:35:00,41.05,41.07,41.04,41.06,16600.0,36.8244,36.8424,36.8155,36.8334,16600.0
2013-11-22 15:40:00,41.05,41.08,41.05,41.06,31300.0,36.8244,36.8514,36.8244,36.8334,31300.0
2013-11-22 15:45:00,41.05,41.1,41.05,41.1,15100.0,36.8244,36.8693,36.8244,36.8693,15100.0
2013-11-22 15:50:00,41.09,41.11,41.05,41.11,24700.0,36.8603,36.8783,36.8244,36.8783,24700.0
2013-11-22 15:55:00,41.1,41.11,41.05,41.06,55700.0,36.8693,36.8783,36.8244,36.8334,55700.0
2013-11-25 09:30:00,41.15,41.33,41.15,41.22,26600.0,36.9141,37.0756,36.9141,36.9769,26600.0
2013-11-25 09:35:00,41.2,41.21,41.0,41.0,10600.0,36.959,36.968,36.7796,36.7796,10600.0
2013-11-25 09:40:00,41.01,41.01,40.9,40.98,8600.0,36.7886,36.7886,36.6899,36.7616,8600.0
2013-11-25 09:45:00,41.0,41.05,40.88,40.89,23100.0,36.7796,36.8244,36.6719,36.6809,23100.0
2013-11-25 09:50:00,40.89,40.91,40.63,40.66,66100.0,36.6809,36.6989,36.4477,36.4746,66100.0
2013-11-25 09:55:00,40.65,40.65,40.52,40.56,36800.0,36.4656,36.4656,36.349,36.3849,36800.0
2013-11-25 10:00:00,40.62,40.62,40.43,40.43,17200.0,36.4387,36.4387,36.2683,36.2683,17200.0
2013-11-25 10:05:00,40.42,40.43,40.25,40.4,54200.0,36.2593,36.2683,36.1068,36.2413,54200.0
2013-11-25 10:10:00,40.39,40.5,40.39,40.42,22800.0,36.2324,36.3311,36.2324,36.2593,22800.0
2013-11-25 10:15:00,40.42,40.46,40.34,40.4,26900.0,36.2593,36.2952,36.1875,36.2413,26900.0
2013-11-25 10:20:00,40.37,40.46,40.37,40.46,11100.0,36.2144,36.2952,36.2144,36.2952,11100.0
2013-11-25 10:25:00,40.47,40.5,40.44,40.5,25900.0,36.3041,36.3311,36.2772,36.3311,25900.0
2013-11-25 10:30:00,40.5,40.5,40.39,40.48,20000.0,36.3311,36.3311,36.2324,36.3131,20000.0
2013-11-25 10:35:00,40.47,40.5,40.4,40.5,13300.0,36.3041,36.3311,36.2413,36.3311,13300.0
2013-11-25 10:40:00,40.48,40.51,40.47,40.49,21000.0,36.3131,36.34,36.3041,36.3221,21000.0
2013-11-25 10:45:00,40.48,40.5,40.48,40.48,12000.0,36.3131,36.3311,36.3131,36.3131,12000.0
2013-11-25 10:50:00,40.49,40.5,40.42,40.43,25600.0,36.3221,36.3311,36.2593,36.2683,25600.0
2013-11-25 10:55:00,40.43,40.49,40.37,40.37,19200.0,36.2683,36.3221,36.2144,36.2144,19200.0
2013-11-25 11:00:00,40.38,40.43,40.38,40.41,39300.0,36.2234,36.2683,36.2234,36.2503,39300.0
2013-11-25 11:05:00,40.41,40.41,40.36,40.36,20700.0,36.2503,36.2503,36.2055,36.2055,20700.0
2013-11-25 11:10:00,40.36,40.36,40.32,40.33,12700.0,36.2055,36.2055,36.1696,36.1786,12700.0
2013-11-25 11:15:00,40.32,40.33,40.24,40.3,30500.0,36.1696,36.1786,36.0978,36.1516,30500.0
2013-11-25 11:20:00,40.31,40.37,40.31,40.36,10600.0,36.1606,36.2144,36.1606,36.2055,10600.0
2013-11-25 11:25:00,40.36,40.41,40.36,40.37,9500.0,36.2055,36.2503,36.2055,36.2144,9500.0
2013-11-25 11:30:00,40.37,40.38,40.36,40.37,12100.0,36.2144,36.2234,36.2055,36.2144,12100.0
2013-11-25 11:35:00,40.36,40.41,40.34,40.36,56800.0,36.2055,36.2503,36.1875,36.2055,56800.0
2013-11-25 11:40:00,40.35,40.35,40.32,40.32,20100.0,36.1965,36.1965,36.1696,36.1696,20100.0
2013-11-25 11:45:00,40.31,40.35,40.3,40.34,13900.0,36.1606,36.1965,36.1516,36.1875,13900.0
2013-11-25 11:50:00,40.36,40.42,40.36,40.4,4200.0,36.2055,36.2593,36.2055,36.2413,4200.0
2013-11-25 11:55:00,40.42,40.45,40.42,40.44,20600.0,36.2593,36.2862,36.2593,36.2772,20600.0
2013-11-25 12:00:00,40.45,40.45,40.39,40.4,50400.0,36.2862,36.2862,36.2324,36.2413,50400.0
2013-11-25 12:05:00,40.4,40.4,40.28,40.3,7900.0,36.2413,36.2413,36.1337,36.1516,7900.0
2013-11-25 12:10:00,40.33,40.33,40.29,40.29,5500.0,36.1786,36.1786,36.1427,36.1427,5500.0
2013-11-25 12:15:00,40.3,40.35,40.3,40.3,11900.0,36.1516,36.1965,36.1516,36.1516,11900.0
2013-11-25 12:20:00,40.3,40.3,40.29,40.29,4300.0,36.1516,36.1516,36.1427,36.1427,4300.0
2013-11-25 12:25:00,40.3,40.35,40.29,40.32,41900.0,36.1516,36.1965,36.1427,36.1696,41900.0
2013-11-25 12:30:00,40.33,40.35,40.31,40.32,6100.0,36.1786,36.1965,36.1606,36.1696,6100.0
2013-11-25 12:35:00,40.32,40.4,40.31,40.37,8000.0,36.1696,36.2413,36.1606,36.2144,8000.0
2013-11-25 12:40:00,40.37,40.37,40.32,40.34,4400.0,36.2144,36.2144,36.1696,36.1875,4400.0
2013-11-25 12:45:00,40.37,40.41,40.35,40.4,5200.0,36.2144,36.2503,36.1965,36.2413,5200.0
2013-11-25 12:50:00,40.42,40.43,40.39,40.39,7900.0,36.2593,36.2683,36.2324,36.2324,7900.0
2013-11-25 12:55:00,40.39,40.39,40.33,40.34,7000.0,36.2324,36.2324,36.1786,36.1875,7000.0
2013-11-25 13:00:00,40.33,40.36,40.31,40.32,33600.0,36.1786,36.2055,36.1606,36.1696,33600.0
2013-11-25 13:05:00,40.32,40.36,40.3,40.3,16200.0,36.1696,36.2055,36.1516,36.1516,16200.0
2013-11-25 13:10:00,40.3,40.33,40.3,40.31,13600.0,36.1516,36.1786,36.1516,36.1606,13600.0
2013-11-25 13:15:00,40.31,40.36,40.31,40.34,9600.0,36.1606,36.2055,36.1606,36.1875,9600.0
2013-11-25 13:20:00,40.34,40.35,40.3,40.33,14500.0,36.1875,36.1965,36.1516,36.1786,14500.0
2013-11-25 13:25:00,40.33,40.37,40.32,40.36,16900.0,36.1786,36.2144,36.1696,36.2055,16900.0
2013-11-25 13:30:00,40.36,40.43,40.35,40.4,13800.0,36.2055,36.2683,36.1965,36.2413,13800.0
2013-11-25 13:35:00,40.4,40.4,40.38,40.39,7600.0,36.2413,36.2413,36.2234,36.2324,7600.0
2013-11-25 13:40:00,40.38,40.39,40.36,40.39,11100.0,36.2234,36.2324,36.2055,36.2324,11100.0
2013-11-25 13:45:00,40.39,40.42,40.36,40.37,15600.0,36.2324,36.2593,36.2055,36.2144,15600.0
2013-11-25 13:50:00,40.37,40.42,40.36,40.39,13600.0,36.2144,36.2593,36.2055,36.2324,13600.0
2013-11-25 13:55:00,40.4,40.4,40.37,40.37,7400.0,36.2413,36.2413,36.2144,36.2144,7400.0
2013-11-25 14:00:00,40.37,40.38,40.32,40.35,27100.0,36.2144,36.2234,36.1696,36.1965,27100.0
2013-11-25 14:05:00,40.33,40.34,40.3,40.3,25900.0,36.1786,36.1875,36.1516,36.1516,25900.0
2013-11-25 14:10:00,40.3,40.32,40.29,40.32,16500.0,36.1516,36.1696,36.1427,36.1696,16500.0
2013-11-25 14:15:00,40.31,40.42,40.31,40.35,48000.0,36.1606,36.2593,36.1606,36.1965,48000.0
2013-11-25 14:20:00,40.36,40.36,40.33,40.34,41400.0,36.2055,36.2055,36.1786,36.1875,41400.0
2013-11-25 14:25:00,40.34,40.41,40.33,40.39,13400.0,36.1875,36.2503,36.1786,36.2324,13400.0
2013-11-25 14:30:00,40.41,40.42,40.39,40.4,24000.0,36.2503,36.2593,36.2324,36.2413,24000.0
2013-11-25 14:35:00,40.4,40.42,40.39,40.4,45400.0,36.2413,36.2593,36.2324,36.2413,45400.0
2013-11-25 14:40:00,40.4,40.41,40.39,40.39,26400.0,36.2413,36.2503,36.2324,36.2324,26400.0
2013-11-25 14:45:00,40.4,40.41,40.39,40.4,44400.0,36.2413,36.2503,36.2324,36.2413,44400.0
2013-11-25 14:50:00,40.4,40.47,40.4,40.45,30700.0,36.2413,36.3041,36.2413,36.2862,30700.0
2013-11-25 14:55:00,40.44,40.45,40.42,40.42,22900.0,36.2772,36.2862,36.2593,36.2593,22900.0
2013-11-25 15:00:00,40.42,40.42,40.39,40.41,24000.0,36.2593,36.2593,36.2324,36.2503,24000.0
2013-11-25 15:05:00,40.4,40.41,40.37,40.37,29000.0,36.2413,36.2503,36.2144,36.2144,29000.0
2013-11-25 15:10:00,40.38,40.41,40.37,40.39,18500.0,36.2234,36.2503,36.2144,36.2324,18500.0
2013-11-25 15:15:00,40.39,40.4,40.3,40.3,43900.0,36.2324,36.2413,36.1516,36.1516,43900.0
2013-11-25 15:20:00,40.3,40.3,40.29,40.29,36500.0,36.1516,36.1516,36.1427,36.1427,36500.0
2013-11-25 15:25:00,40.3,40.31,40.29,40.29,47100.0,36.1516,36.1606,36.1427,36.1427,47100.0
2013-11-25 15:30:00,40.29,40.3,40.28,40.3,44800.0,36.1427,36.1516,36.1337,36.1516,44800.0
2013-11-25 15:35:00,40.3,40.31,40.29,40.3,35700.0,36.1516,36.1606,36.1427,36.1516,35700.0
2013-11-25 15:40:00,40.31,40.32,40.27,40.28,42500.0,36.1606,36.1696,36.1247,36.1337,42500.0
2013-11-25 15:45:00,40.31,40.41,40.31,40.38,31500.0,36.1606,36.2503,36.1606,36.2234,31500.0
2013-11-25 15:50:00,40.38,40.45,40.37,40.42,53500.0,36.2234,36.2862,36.2144,36.2593,53500.0
2013-11-25 15:55:00,40.42,40.5,40.41,40.44,81500.0,36.2593,36.3311,36.2503,36.2772,81500.0
2013-11-26 09:30:00,41.7,41.73,40.78,40.83,91000.0,37.4075,37.4344,36.5822,36.6271,91000.0
2013-11-26 09:35:00,40.81,41.19,40.81,41.1,31400.0,36.6091,36.95,36.6091,36.8693,31400.0
2013-11-26 09:40:00,41.07,41.14,40.97,40.97,54800.0,36.8424,36.9052,36.7527,36.7527,54800.0
2013-11-26 09:45:00,41.0,41.07,40.92,41.02,49300.0,36.7796,36.8424,36.7078,36.7975,49300.0
2013-11-26 09:50:00,41.03,41.17,40.99,41.16,43500.0,36.8065,36.9321,36.7706,36.9231,43500.0
2013-11-26 09:55:00,41.2,41.38,41.18,41.3,25200.0,36.959,37.1205,36.9411,37.0487,25200.0
2013-11-26 10:00:00,41.36,41.49,41.25,41.32,46800.0,37.1025,37.2191,37.0039,37.0666,46800.0
2013-11-26 10:05:00,41.3,41.31,41.15,41.25,46900.0,37.0487,37.0577,36.9141,37.0039,46900.0
2013-11-26 10:10:00,41.24,41.4,41.2,41.4,65100.0,36.9949,37.1384,36.959,37.1384,65100.0
2013-11-26 10:15:00,41.39,41.61,41.31,41.61,38200.0,37.1294,37.3268,37.0577,37.3268,38200.0
2013-11-26 10:20:00,41.62,41.77,41.6,41.63,37700.0,37.3358,37.4703,37.3178,37.3447,37700.0
2013-11-26 10:25:00,41.6,41.62,41.52,41.52,35700.0,37.3178,37.3358,37.2461,37.2461,35700.0
2013-11-26 10:30:00,41.51,41.63,41.49,41.62,34300.0,37.2371,37.3447,37.2191,37.3358,34300.0
2013-11-26 10:35:00,41.61,41.82,41.58,41.81,141000.0,37.3268,37.5152,37.2999,37.5062,141000.0
2013-11-26 10:40:00,41.79,41.83,41.7,41.82,63300.0,37.4883,37.5241,37.4075,37.5152,63300.0
2013-11-26 10:45:00,41.82,41.87,41.79,41.84,99600.0,37.5152,37.56,37.4883,37.5331,99600.0
2013-11-26 10:50:00,41.84,41.92,41.7,41.92,50900.0,37.5331,37.6049,37.4075,37.6049,50900.0
2013-11-26 10:55:00,41.91,41.93,41.89,41.93,57200.0,37.5959,37.6139,37.578,37.6139,57200.0
2013-11-26 11:00:00,41.93,41.93,41.87,41.89,62900.0,37.6139,37.6139,37.56,37.578,62900.0
2013-11-26 11:05:00,41.89,41.89,41.73,41.8,38200.0,37.578,37.578,37.4344,37.4972,38200.0
2013-11-26 11:10:00,41.8,41.95,41.8,41.95,22500.0,37.4972,37.6318,37.4972,37.6318,22500.0
2013-11-26 11:15:00,41.94,42.14,41.89,42.14,64700.0,37.6228,37.8022,37.578,37.8022,64700.0
2013-11-26 11:20:00,42.14,42.19,42.02,42.06,37600.0,37.8022,37.8471,37.6946,37.7305,37600.0
2013-11-26 11:25:00,42.07,42.16,42.07,42.14,30100.0,37.7394,37.8202,37.7394,37.8022,30100.0
2013-11-26 11:30:00,42.14,42.14,42.07,42.11,24400.0,37.8022,37.8022,37.7394,37.7753,24400.0
2013-11-26 11:35:00,42.11,42.11,42.05,42.1,22500.0,37.7753,37.7753,37.7215,37.7664,22500.0
2013-11-26 11:40:00,42.1,42.11,41.98,41.99,58900.0,37.7664,37.7753,37.6587,37.6677,58900.0
2013-11-26 11:45:00,41.98,42.08,41.98,42.08,17700.0,37.6587,37.7484,37.6587,37.7484,17700.0
2013-11-26 11:50:00,42.08,42.11,42.05,42.07,23000.0,37.7484,37.7753,37.7215,37.7394,23000.0
2013-11-26 11:55:00,42.07,42.08,41.98,42.08,20700.0,37.7394,37.7484,37.6587,37.7484,20700.0
2013-11-26 12:00:00,42.07,42.12,42.05,42.1,33200.0,37.7394,37.7843,37.7215,37.7664,33200.0
2013-11-26 12:05:00,42.1,42.11,42.04,42.09,78000.0,37.7664,37.7753,37.7125,37.7574,78000.0
2013-11-26 12:10:00,42.1,42.24,42.07,42.24,43500.0,37.7664,37.8919,37.7394,37.8919,43500.0
2013-11-26 12:15:00,42.25,42.43,42.25,42.42,29000.0,37.9009,38.0624,37.9009,38.0534,29000.0
2013-11-26 12:20:00,42.43,42.49,42.4,42.44,19300.0,38.0624,38.1162,38.0355,38.0714,19300.0
2013-11-26 12:25:00,42.44,42.48,42.4,42.46,14800.0,38.0714,38.1072,38.0355,38.0893,14800.0
2013-11-26 12:30:00,42.45,42.47,42.44,42.46,14900.0,38.0803,38.0983,38.0714,38.0893,14900.0
2013-11-26 12:35:00,42.46,42.48,42.43,42.46,28600.0,38.0893,38.1072,38.0624,38.0893,28600.0
2013-11-26 12:40:00,42.45,42.47,42.35,42.41,16600.0,38.0803,38.0983,37.9906,38.0444,16600.0
2013-11-26 12:45:00,42.4,42.43,42.37,42.38,22200.0,38.0355,38.0624,38.0086,38.0175,22200.0
2013-11-26 12:50:00,42.37,42.39,42.35,42.39,10700.0,38.0086,38.0265,37.9906,38.0265,10700.0
2013-11-26 12:55:00,42.4,42.4,42.29,42.32,25200.0,38.0355,38.0355,37.9368,37.9637,25200.0
2013-11-26 13:00:00,42.3,42.35,42.28,42.35,15200.0,37.9458,37.9906,37.9278,37.9906,15200.0
2013-11-26 13:05:00,42.34,42.36,42.31,42.35,18500.0,37.9817,37.9996,37.9547,37.9906,18500.0
2013-11-26 13:10:00,42.35,42.36,42.31,42.36,18300.0,37.9906,37.9996,37.9547,37.9996,18300.0
2013-11-26 13:15:00,42.35,42.36,42.24,42.29,17700.0,37.9906,37.9996,37.8919,37.9368,17700.0
2013-11-26 13:20:00,42.28,42.28,42.07,42.22,72500.0,37.9278,37.9278,37.7394,37.874,72500.0
2013-11-26 13:25:00,42.22,42.28,42.2,42.26,11800.0,37.874,37.9278,37.8561,37.9099,11800.0
2013-11-26 13:30:00,42.25,42.33,42.25,42.29,22300.0,37.9009,37.9727,37.9009,37.9368,22300.0
2013-11-26 13:35:00,42.3,42.36,42.3,42.31,43900.0,37.9458,37.9996,37.9458,37.9547,43900.0
2013-11-26 13:40:00,42.3,42.36,42.13,42.26,63600.0,37.9458,37.9996,37.7933,37.9099,63600.0
2013-11-26 13:45:00,42.27,42.4,42.26,42.4,47100.0,37.9189,38.0355,37.9099,38.0355,47100.0
2013-11-26 13:50:00,42.4,42.44,42.33,42.42,72300.0,38.0355,38.0714,37.9727,38.0534,72300.0
2013-11-26 13:55:00,42.43,42.46,42.34,42.38,24300.0,38.0624,38.0893,37.9817,38.0175,24300.0
2013-11-26 14:00:00,42.38,42.45,42.37,42.44,18600.0,38.0175,38.0803,38.0086,38.0714,18600.0
2013-11-26 14:05:00,42.44,42.7,42.43,42.7,70500.0,38.0714,38.3046,38.0624,38.3046,70500.0
2013-11-26 14:10:00,42.7,42.77,42.65,42.69,76900.0,38.3046,38.3674,38.2597,38.2956,76900.0
2013-11-26 14:15:00,42.67,42.76,42.67,42.74,23000.0,38.2777,38.3584,38.2777,38.3405,23000.0
2013-11-26 14:20:00,42.74,42.76,42.68,42.75,47200.0,38.3405,38.3584,38.2867,38.3494,47200.0
2013-11-26 14:25:00,42.75,42.85,42.72,42.81,49100.0,38.3494,38.4392,38.3225,38.4033,49100.0
2013-11-26 14:30:00,42.8,42.85,42.75,42.79,57000.0,38.3943,38.4392,38.3494,38.3853,57000.0
2013-11-26 14:35:00,42.78,42.79,42.61,42.7,78900.0,38.3764,38.3853,38.2239,38.3046,78900.0
2013-11-26 14:40:00,42.7,42.71,42.62,42.65,31600.0,38.3046,38.3136,38.2328,38.2597,31600.0
2013-11-26 14:45:00,42.65,42.67,42.59,42.61,24000.0,38.2597,38.2777,38.2059,38.2239,24000.0
2013-11-26 14:50:00,42.62,42.65,42.6,42.62,17300.0,38.2328,38.2597,38.2149,38.2328,17300.0
2013-11-26 14:55:00,42.61,42.62,42.56,42.6,29800.0,38.2239,38.2328,38.179,38.2149,29800.0
2013-11-26 15:00:00,42.6,42.66,42.59,42.65,39000.0,38.2149,38.2687,38.2059,38.2597,39000.0
2013-11-26 15:05:00,42.65,42.7,42.62,42.63,38800.0,38.2597,38.3046,38.2328,38.2418,38800.0
2013-11-26 15:10:00,42.62,42.7,42.61,42.68,70900.0,38.2328,38.3046,38.2239,38.2867,70900.0
2013-11-26 15:15:00,42.68,42.73,42.67,42.69,35300.0,38.2867,38.3315,38.2777,38.2956,35300.0
2013-11-26 15:20:00,42.7,42.7,42.63,42.64,52500.0,38.3046,38.3046,38.2418,38.2508,52500.0
2013-11-26 15:25:00,42.63,42.74,42.63,42.74,33900.0,38.2418,38.3405,38.2418,38.3405,33900.0
2013-11-26 15:30:00,42.73,42.78,42.73,42.78,45100.0,38.3315,38.3764,38.3315,38.3764,45100.0
2013-11-26 15:35:00,42.78,42.83,42.77,42.8,54700.0,38.3764,38.4212,38.3674,38.3943,54700.0
2013-11-26 15:40:00,42.81,42.81,42.71,42.72,57300.0,38.4033,38.4033,38.3136,38.3225,57300.0
2013-11-26 15:45:00,42.71,42.74,42.53,42.57,98300.0,38.3136,38.3405,38.1521,38.188,98300.0
2013-11-26 15:50:00,42.59,42.64,42.14,42.54,235500.0,38.2059,38.2508,37.8022,38.1611,235500.0
2013-11-26 15:55:00,42.53,42.54,42.36,42.48,253000.0,38.1521,38.1611,37.9996,38.1072,253000.0
2013-11-27 09:30:00,45.44,45.46,42.12,42.34,57700.0,40.7625,40.7805,37.7843,37.9817,57700.0
2013-11-27 09:35:00,42.36,42.36,42.15,42.15,32000.0,37.9996,37.9996,37.8112,37.8112,32000.0
2013-11-27 09:40:00,42.18,42.49,42.16,42.25,88900.0,37.8381,38.1162,37.8202,37.9009,88900.0
2013-11-27 09:45:00,42.25,42.25,42.06,42.06,25300.0,37.9009,37.9009,37.7305,37.7305,25300.0
2013-11-27 09:50:00,42.09,42.22,41.96,41.99,42300.0,37.7574,37.874,37.6408,37.6677,42300.0
2013-11-27 09:55:00,41.99,42.03,41.81,41.96,30300.0,37.6677,37.7036,37.5062,37.6408,30300.0
2013-11-27 10:00:00,41.99,42.02,41.93,41.99,33100.0,37.6677,37.6946,37.6139,37.6677,33100.0
2013-11-27 10:05:00,41.99,42.01,41.92,41.92,25400.0,37.6677,37.6856,37.6049,37.6049,25400.0
2013-11-27 10:10:00,41.92,42.08,41.9,41.93,69800.0,37.6049,37.7484,37.5869,37.6139,69800.0
2013-11-27 10:15:00,41.93,42.02,41.91,42.0,54900.0,37.6139,37.6946,37.5959,37.6766,54900.0
2013-11-27 10:20:00,42.01,42.01,41.95,41.99,27200.0,37.6856,37.6856,37.6318,37.6677,27200.0
2013-11-27 10:25:00,41.98,42.04,41.95,41.97,150300.0,37.6587,37.7125,37.6318,37.6497,150300.0
2013-11-27 10:30:00,41.96,42.01,41.94,41.98,88400.0,37.6408,37.6856,37.6228,37.6587,88400.0
2013-11-27 10:35:00,41.99,42.01,41.91,41.93,14000.0,37.6677,37.6856,37.5959,37.6139,14000.0
2013-11-27 10:40:00,41.93,41.95,41.82,41.95,25000.0,37.6139,37.6318,37.5152,37.6318,25000.0
2013-11-27 10:45:00,41.94,42.0,41.93,41.97,15100.0,37.6228,37.6766,37.6139,37.6497,15100.0
2013-11-27 10:50:00,41.98,42.0,41.93,41.95,20700.0,37.6587,37.6766,37.6139,37.6318,20700.0
2013-11-27 10:55:00,41.97,42.0,41.9,41.9,35600.0,37.6497,37.6766,37.5869,37.5869,35600.0
2013-11-27 11:00:00,41.91,41.92,41.85,41.9,39100.0,37.5959,37.6049,37.5421,37.5869,39100.0
2013-11-27 11:05:00,41.9,41.95,41.87,41.93,8200.0,37.5869,37.6318,37.56,37.6139,8200.0
2013-11-27 11:10:00,41.95,41.97,41.9,41.95,19200.0,37.6318,37.6497,37.5869,37.6318,19200.0
2013-11-27 11:15:00,41.95,42.01,41.95,42.0,44700.0,37.6318,37.6856,37.6318,37.6766,44700.0
2013-11-27 11:20:00,42.0,42.01,41.96,42.01,27100.0,37.6766,37.6856,37.6408,37.6856,27100.0
2013-11-27 11:25:00,42.01,42.01,41.98,41.98,29400.0,37.6856,37.6856,37.6587,37.6587,29400.0
2013-11-27 11:30:00,41.98,42.01,41.93,41.99,42900.0,37.6587,37.6856,37.6139,37.6677,42900.0
2013-11-27 11:35:00,41.99,42.16,41.99,42.15,75700.0,37.6677,37.8202,37.6677,37.8112,75700.0
2013-11-27 11:40:00,42.15,42.15,42.08,42.1,17000.0,37.8112,37.8112,37.7484,37.7664,17000.0
2013-11-27 11:45:00,42.1,42.11,42.07,42.07,13900.0,37.7664,37.7753,37.7394,37.7394,13900.0
2013-11-27 11:50:00,42.05,42.06,41.96,41.97,80000.0,37.7215,37.7305,37.6408,37.6497,80000.0
2013-11-27 11:55:00,41.95,41.99,41.92,41.99,7700.0,37.6318,37.6677,37.6049,37.6677,7700.0
2013-11-27 12:00:00,41.98,41.98,41.92,41.93,7400.0,37.6587,37.6587,37.6049,37.6139,7400.0
2013-11-27 12:05:00,41.92,41.96,41.92,41.92,5100.0,37.6049,37.6408,37.6049,37.6049,5100.0
2013-11-27 12:10:00,41.92,41.98,41.92,41.98,6100.0,37.6049,37.6587,37.6049,37.6587,6100.0
2013-11-27 12:15:00,41.98,42.01,41.98,41.98,58500.0,37.6587,37.6856,37.6587,37.6587,58500.0
2013-11-27 12:20:00,42.01,42.01,41.99,42.0,26000.0,37.6856,37.6856,37.6677,37.6766,26000.0
2013-11-27 12:25:00,42.0,42.02,41.97,42.01,20700.0,37.6766,37.6946,37.6497,37.6856,20700.0
2013-11-27 12:30:00,42.01,42.01,41.98,42.0,14400.0,37.6856,37.6856,37.6587,37.6766,14400.0
2013-11-27 12:35:00,42.01,42.01,41.98,42.01,45700.0,37.6856,37.6856,37.6587,37.6856,45700.0
2013-11-27 12:40:00,42.01,42.02,42.0,42.0,44600.0,37.6856,37.6946,37.6766,37.6766,44600.0
2013-11-27 12:45:00,42.0,42.02,42.0,42.01,29200.0,37.6766,37.6946,37.6766,37.6856,29200.0
2013-11-27 12:50:00,42.01,42.01,41.95,42.0,25800.0,37.6856,37.6856,37.6318,37.6766,25800.0
2013-11-27 12:55:00,42.01,42.01,41.94,41.94,31100.0,37.6856,37.6856,37.6228,37.6228,31100.0
2013-11-27 13:00:00,41.95,42.01,41.95,42.0,25300.0,37.6318,37.6856,37.6318,37.6766,25300.0
2013-11-27 13:05:00,42.01,42.02,42.0,42.0,12400.0,37.6856,37.6946,37.6766,37.6766,12400.0
2013-11-27 13:10:00,42.01,42.01,42.0,42.0,35300.0,37.6856,37.6856,37.6766,37.6766,35300.0
2013-11-27 13:15:00,42.0,42.01,42.0,42.0,14300.0,37.6766,37.6856,37.6766,37.6766,14300.0
2013-11-27 13:20:00,42.0,42.02,42.0,42.01,9600.0,37.6766,37.6946,37.6766,37.6856,9600.0
2013-11-27 13:25:00,42.03,42.04,42.0,42.03,6400.0,37.7036,37.7125,37.6766,37.7036,6400.0
2013-11-27 13:30:00,42.03,42.05,42.01,42.04,5700.0,37.7036,37.7215,37.6856,37.7125,5700.0
2013-11-27 13:35:00,42.04,42.07,42.04,42.05,29100.0,37.7125,37.7394,37.7125,37.7215,29100.0
2013-11-27 13:40:00,42.05,42.07,42.02,42.02,16500.0,37.7215,37.7394,37.6946,37.6946,16500.0
2013-11-27 13:45:00,42.01,42.03,42.01,42.02,16400.0,37.6856,37.7036,37.6856,37.6946,16400.0
2013-11-27 13:50:00,42.02,42.02,42.0,42.0,11900.0,37.6946,37.6946,37.6766,37.6766,11900.0
2013-11-27 13:55:00,42.01,42.01,42.0,42.0,12800.0,37.6856,37.6856,37.6766,37.6766,12800.0
2013-11-27 14:00:00,42.0,42.01,41.99,42.0,11800.0,37.6766,37.6856,37.6677,37.6766,11800.0
2013-11-27 14:05:00,42.01,42.01,42.0,42.0,6300.0,37.6856,37.6856,37.6766,37.6766,6300.0
2013-11-27 14:10:00,42.0,42.01,41.98,41.98,27300.0,37.6766,37.6856,37.6587,37.6587,27300.0
2013-11-27 14:15:00,41.99,42.0,41.99,41.99,9600.0,37.6677,37.6766,37.6677,37.6677,9600.0
2013-11-27 14:20:00,42.0,42.01,41.99,42.0,34100.0,37.6766,37.6856,37.6677,37.6766,34100.0
2013-11-27 14:25:00,41.99,42.0,41.98,41.98,5700.0,37.6677,37.6766,37.6587,37.6587,5700.0
2013-11-27 14:30:00,41.99,42.01,41.98,41.98,24900.0,37.6677,37.6856,37.6587,37.6587,24900.0
2013-11-27 14:35:00,41.98,42.0,41.98,41.99,9900.0,37.6587,37.6766,37.6587,37.6677,9900.0
2013-11-27 14:40:00,41.99,42.01,41.99,42.01,11300.0,37.6677,37.6856,37.6677,37.6856,11300.0
2013-11-27 14:45:00,42.01,42.01,41.99,42.0,24000.0,37.6856,37.6856,37.6677,37.6766,24000.0
2013-11-27 14:50:00,42.0,42.0,41.98,41.99,15800.0,37.6766,37.6766,37.6587,37.6677,15800.0
2013-11-27 14:55:00,41.99,42.01,41.98,42.0,11800.0,37.6677,37.6856,37.6587,37.6766,11800.0
2013-11-27 15:00:00,42.0,42.01,41.97,41.99,35000.0,37.6766,37.6856,37.6497,37.6677,35000.0
2013-11-27 15:05:00,41.98,42.0,41.98,41.99,13400.0,37.6587,37.6766,37.6587,37.6677,13400.0
2013-11-27 15:10:00,42.0,42.01,41.99,42.01,31100.0,37.6766,37.6856,37.6677,37.6856,31100.0
2013-11-27 15:15:00,42.01,42.01,41.99,42.01,31000.0,37.6856,37.6856,37.6677,37.6856,31000.0
2013-11-27 15:20:00,42.01,42.01,41.98,42.0,36700.0,37.6856,37.6856,37.6587,37.6766,36700.0
2013-11-27 15:25:00,41.99,42.0,41.98,42.0,21200.0,37.6677,37.6766,37.6587,37.6766,21200.0
2013-11-27 15:30:00,42.0,42.0,41.99,42.0,23500.0,37.6766,37.6766,37.6677,37.6766,23500.0
2013-11-27 15:35:00,42.0,42.0,41.99,42.0,70100.0,37.6766,37.6766,37.6677,37.6766,70100.0
2013-11-27 15:40:00,42.0,42.0,41.99,42.0,25700.0,37.6766,37.6766,37.6677,37.6766,25700.0
2013-11-27 15:45:00,42.0,42.0,41.99,42.0,19200.0,37.6766,37.6766,37.6677,37.6766,19200.0
2013-11-27 15:50:00,42.0,42.01,41.99,42.0,73800.0,37.6766,37.6856,37.6677,37.6766,73800.0
2013-11-27 15:55:00,42.0,42.02,41.99,42.0,85000.0,37.6766,37.6946,37.6677,37.6766,85000.0
2013-11-29 09:30:00,41.89,42.31,41.85,42.29,20400.0,37.578,37.9547,37.5421,37.9368,20400.0
2013-11-29 09:35:00,42.28,42.28,42.09,42.18,45900.0,37.9278,37.9278,37.7574,37.8381,45900.0
2013-11-29 09:40:00,42.14,42.27,42.1,42.18,16000.0,37.8022,37.9189,37.7664,37.8381,16000.0
2013-11-29 09:45:00,42.17,42.34,42.11,42.33,11600.0,37.8291,37.9817,37.7753,37.9727,11600.0
2013-11-29 09:50:00,42.3,42.35,42.25,42.34,45400.0,37.9458,37.9906,37.9009,37.9817,45400.0
2013-11-29 09:55:00,42.33,42.33,42.16,42.18,23400.0,37.9727,37.9727,37.8202,37.8381,23400.0
2013-11-29 10:00:00,42.19,42.21,42.13,42.16,7300.0,37.8471,37.865,37.7933,37.8202,7300.0
2013-11-29 10:05:00,42.16,42.26,42.16,42.19,8700.0,37.8202,37.9099,37.8202,37.8471,8700.0
2013-11-29 10:10:00,42.2,42.23,42.12,42.17,7400.0,37.8561,37.883,37.7843,37.8291,7400.0
2013-11-29 10:15:00,42.17,42.28,42.15,42.25,6700.0,37.8291,37.9278,37.8112,37.9009,6700.0
2013-11-29 10:20:00,42.25,42.35,42.25,42.35,14300.0,37.9009,37.9906,37.9009,37.9906,14300.0
2013-11-29 10:25:00,42.35,42.35,42.29,42.32,12200.0,37.9906,37.9906,37.9368,37.9637,12200.0
2013-11-29 10:30:00,42.29,42.35,42.28,42.33,10400.0,37.9368,37.9906,37.9278,37.9727,10400.0
2013-11-29 10:35:00,42.34,42.34,42.26,42.29,6800.0,37.9817,37.9817,37.9099,37.9368,6800.0
2013-11-29 10:40:00,42.28,42.3,42.25,42.3,5200.0,37.9278,37.9458,37.9009,37.9458,5200.0
2013-11-29 10:45:00,42.3,42.31,42.26,42.27,6100.0,37.9458,37.9547,37.9099,37.9189,6100.0
2013-11-29 10:50:00,42.28,42.33,42.27,42.31,8000.0,37.9278,37.9727,37.9189,37.9547,8000.0
2013-11-29 10:55:00,42.33,42.33,42.31,42.32,5500.0,37.9727,37.9727,37.9547,37.9637,5500.0
2013-11-29 11:00:00,42.31,42.31,42.23,42.29,3300.0,37.9547,37.9547,37.883,37.9368,3300.0
2013-11-29 11:05:00,42.32,42.34,42.3,42.3,8500.0,37.9637,37.9817,37.9458,37.9458,8500.0
2013-11-29 11:10:00,42.3,42.35,42.28,42.34,19600.0,37.9458,37.9906,37.9278,37.9817,19600.0
2013-11-29 11:15:00,42.34,42.35,42.33,42.33,13800.0,37.9817,37.9906,37.9727,37.9727,13800.0
2013-11-29 11:20:00,42.34,42.36,42.31,42.33,23600.0,37.9817,37.9996,37.9547,37.9727,23600.0
2013-11-29 11:25:00,42.33,42.35,42.25,42.26,15900.0,37.9727,37.9906,37.9009,37.9099,15900.0
2013-11-29 11:30:00,42.25,42.34,42.25,42.33,10900.0,37.9009,37.9817,37.9009,37.9727,10900.0
2013-11-29 11:35:00,42.34,42.35,42.25,42.28,62300.0,37.9817,37.9906,37.9009,37.9278,62300.0
2013-11-29 11:40:00,42.28,42.49,42.28,42.49,33700.0,37.9278,38.1162,37.9278,38.1162,33700.0
2013-11-29 11:45:00,42.5,42.61,42.48,42.61,19700.0,38.1252,38.2239,38.1072,38.2239,19700.0
2013-11-29 11:50:00,42.62,42.63,42.56,42.61,19900.0,38.2328,38.2418,38.179,38.2239,19900.0
2013-11-29 11:55:00,42.62,42.65,42.53,42.54,41100.0,38.2328,38.2597,38.1521,38.1611,41100.0
2013-11-29 12:00:00,42.54,42.65,42.54,42.65,20200.0,38.1611,38.2597,38.1611,38.2597,20200.0
2013-11-29 12:05:00,42.64,42.71,42.62,42.7,27300.0,38.2508,38.3136,38.2328,38.3046,27300.0
2013-11-29 12:10:00,42.7,42.76,42.69,42.75,23500.0,38.3046,38.3584,38.2956,38.3494,23500.0
2013-11-29 12:15:00,42.75,42.75,42.71,42.74,27600.0,38.3494,38.3494,38.3136,38.3405,27600.0
2013-11-29 12:20:00,42.75,42.75,42.71,42.71,23600.0,38.3494,38.3494,38.3136,38.3136,23600.0
2013-11-29 12:25:00,42.7,42.75,42.69,42.7,14000.0,38.3046,38.3494,38.2956,38.3046,14000.0
2013-11-29 12:30:00,42.7,42.78,42.63,42.69,63600.0,38.3046,38.3764,38.2418,38.2956,63600.0
2013-11-29 12:35:00,42.69,42.72,42.64,42.68,15900.0,38.2956,38.3225,38.2508,38.2867,15900.0
2013-11-29 12:40:00,42.69,42.73,42.64,42.64,11700.0,38.2956,38.3315,38.2508,38.2508,11700.0
2013-11-29 12:45:00,42.65,42.68,42.57,42.6,14900.0,38.2597,38.2867,38.188,38.2149,14900.0
2013-11-29 12:50:00,42.59,42.6,42.5,42.56,23700.0,38.2059,38.2149,38.1252,38.179,23700.0
2013-11-29 12:55:00,42.56,42.6,42.49,42.55,37600.0,38.179,38.2149,38.1162,38.17,37600.0
2013-12-02 09:30:00,42.4,42.53,42.25,42.26,129900.0,38.0355,38.1521,37.9009,37.9099,129900.0
2013-12-02 09:35:00,42.25,42.26,41.95,42.04,86400.0,37.9009,37.9099,37.6318,37.7125,86400.0
2013-12-02 09:40:00,42.02,42.1,42.0,42.06,46700.0,37.6946,37.7664,37.6766,37.7305,46700.0
2013-12-02 09:45:00,42.05,42.05,41.97,41.99,71200.0,37.7215,37.7215,37.6497,37.6677,71200.0
2013-12-02 09:50:00,41.99,42.06,41.93,42.03,39800.0,37.6677,37.7305,37.6139,37.7036,39800.0
2013-12-02 09:55:00,42.04,42.23,42.0,42.02,53800.0,37.7125,37.883,37.6766,37.6946,53800.0
2013-12-02 10:00:00,42.01,42.13,42.0,42.11,50600.0,37.6856,37.7933,37.6766,37.7753,50600.0
2013-12-02 10:05:00,42.1,42.33,42.08,42.13,56800.0,37.7664,37.9727,37.7484,37.7933,56800.0
2013-12-02 10:10:00,42.12,42.12,42.0,42.08,20400.0,37.7843,37.7843,37.6766,37.7484,20400.0
2013-12-02 10:15:00,42.08,42.21,42.08,42.21,21400.0,37.7484,37.865,37.7484,37.865,21400.0
2013-12-02 10:20:00,42.23,42.28,42.17,42.17,26800.0,37.883,37.9278,37.8291,37.8291,26800.0
2013-12-02 10:25:00,42.17,42.26,42.02,42.23,75500.0,37.8291,37.9099,37.6946,37.883,75500.0
2013-12-02 10:30:00,42.22,42.23,42.07,42.15,48300.0,37.874,37.883,37.7394,37.8112,48300.0
2013-12-02 10:35:00,42.15,42.23,42.13,42.13,31500.0,37.8112,37.883,37.7933,37.7933,31500.0
2013-12-02 10:40:00,42.13,42.25,42.1,42.25,10400.0,37.7933,37.9009,37.7664,37.9009,10400.0
2013-12-02 10:45:00,42.25,42.29,42.19,42.28,61200.0,37.9009,37.9368,37.8471,37.9278,61200.0
2013-12-02 10:50:00,42.28,42.34,42.25,42.33,6500.0,37.9278,37.9817,37.9009,37.9727,6500.0
2013-12-02 10:55:00,42.34,42.45,42.34,42.38,68400.0,37.9817,38.0803,37.9817,38.0175,68400.0
2013-12-02 11:00:00,42.42,42.46,42.38,42.46,13500.0,38.0534,38.0893,38.0175,38.0893,13500.0
2013-12-02 11:05:00,42.45,42.46,42.31,42.34,19800.0,38.0803,38.0893,37.9547,37.9817,19800.0
2013-12-02 11:10:00,42.36,42.4,42.32,42.34,19200.0,37.9996,38.0355,37.9637,37.9817,19200.0
2013-12-02 11:15:00,42.34,42.36,42.21,42.26,24700.0,37.9817,37.9996,37.865,37.9099,24700.0
2013-12-02 11:20:00,42.25,42.31,42.22,42.26,17400.0,37.9009,37.9547,37.874,37.9099,17400.0
2013-12-02 11:25:00,42.26,42.28,42.13,42.19,33000.0,37.9099,37.9278,37.7933,37.8471,33000.0
2013-12-02 11:30:00,42.18,42.25,42.14,42.24,12800.0,37.8381,37.9009,37.8022,37.8919,12800.0
2013-12-02 11:35:00,42.25,42.41,42.25,42.32,48800.0,37.9009,38.0444,37.9009,37.9637,48800.0
2013-12-02 11:40:00,42.3,42.35,42.3,42.35,5700.0,37.9458,37.9906,37.9458,37.9906,5700.0
2013-12-02 11:45:00,42.34,42.34,42.25,42.3,7800.0,37.9817,37.9817,37.9009,37.9458,7800.0
2013-12-02 11:50:00,42.3,42.34,42.26,42.33,11700.0,37.9458,37.9817,37.9099,37.9727,11700.0
2013-12-02 11:55:00,42.36,42.5,42.36,42.47,22800.0,37.9996,38.1252,37.9996,38.0983,22800.0
2013-12-02 12:00:00,42.45,42.55,42.45,42.51,166900.0,38.0803,38.17,38.0803,38.1342,166900.0
2013-12-02 12:05:00,42.51,42.52,42.37,42.41,8800.0,38.1342,38.1431,38.0086,38.0444,8800.0
2013-12-02 12:10:00,42.41,42.46,42.41,42.45,7800.0,38.0444,38.0893,38.0444,38.0803,7800.0
2013-12-02 12:15:00,42.47,42.5,42.45,42.48,8500.0,38.0983,38.1252,38.0803,38.1072,8500.0
2013-12-02 12:20:00,42.48,42.55,42.46,42.55,34800.0,38.1072,38.17,38.0893,38.17,34800.0
2013-12-02 12:25:00,42.55,42.7,42.55,42.7,20200.0,38.17,38.3046,38.17,38.3046,20200.0
2013-12-02 12:30:00,42.7,42.75,42.65,42.74,136200.0,38.3046,38.3494,38.2597,38.3405,136200.0
2013-12-02 12:35:00,42.74,42.78,42.71,42.77,25500.0,38.3405,38.3764,38.3136,38.3674,25500.0
2013-12-02 12:40:00,42.77,42.78,42.72,42.74,39900.0,38.3674,38.3764,38.3225,38.3405,39900.0
2013-12-02 12:45:00,42.74,42.75,42.73,42.75,11000.0,38.3405,38.3494,38.3315,38.3494,11000.0
2013-12-02 12:50:00,42.73,42.75,42.7,42.71,16600.0,38.3315,38.3494,38.3046,38.3136,16600.0
2013-12-02 12:55:00,42.71,42.75,42.7,42.75,9300.0,38.3136,38.3494,38.3046,38.3494,9300.0
2013-12-02 13:00:00,42.74,42.75,42.74,42.75,21400.0,38.3405,38.3494,38.3405,38.3494,21400.0
2013-12-02 13:05:00,42.75,42.75,42.74,42.75,23200.0,38.3494,38.3494,38.3405,38.3494,23200.0
2013-12-02 13:10:00,42.74,42.75,42.67,42.69,22100.0,38.3405,38.3494,38.2777,38.2956,22100.0
2013-12-02 13:15:00,42.69,42.72,42.69,42.69,15500.0,38.2956,38.3225,38.2956,38.2956,15500.0
2013-12-02 13:20:00,42.69,42.81,42.69,42.81,54800.0,38.2956,38.4033,38.2956,38.4033,54800.0
2013-12-02 13:25:00,42.8,42.84,42.69,42.73,67900.0,38.3943,38.4302,38.2956,38.3315,67900.0
2013-12-02 13:30:00,42.73,42.79,42.68,42.79,24600.0,38.3315,38.3853,38.2867,38.3853,24600.0
2013-12-02 13:35:00,42.8,42.89,42.8,42.88,29700.0,38.3943,38.475,38.3943,38.4661,29700.0
2013-12-02 13:40:00,42.89,42.91,42.83,42.83,19900.0,38.475,38.493,38.4212,38.4212,19900.0
2013-12-02 13:45:00,42.83,42.88,42.82,42.87,12900.0,38.4212,38.4661,38.4122,38.4571,12900.0
2013-12-02 13:50:00,42.87,42.91,42.82,42.88,51000.0,38.4571,38.493,38.4122,38.4661,51000.0
2013-12-02 13:55:00,42.88,42.96,42.88,42.96,25900.0,38.4661,38.5378,38.4661,38.5378,25900.0
2013-12-02 14:00:00,42.96,42.96,42.92,42.92,29000.0,38.5378,38.5378,38.5019,38.5019,29000.0
2013-12-02 14:05:00,42.93,42.93,42.74,42.79,54100.0,38.5109,38.5109,38.3405,38.3853,54100.0
2013-12-02 14:10:00,42.79,42.88,42.79,42.88,29200.0,38.3853,38.4661,38.3853,38.4661,29200.0
2013-12-02 14:15:00,42.88,42.88,42.8,42.82,22100.0,38.4661,38.4661,38.3943,38.4122,22100.0
2013-12-02 14:20:00,42.82,42.86,42.8,42.86,31000.0,38.4122,38.4481,38.3943,38.4481,31000.0
2013-12-02 14:25:00,42.85,42.92,42.84,42.91,25700.0,38.4392,38.5019,38.4302,38.493,25700.0
2013-12-02 14:30:00,42.91,42.93,42.75,42.75,18900.0,38.493,38.5109,38.3494,38.3494,18900.0
2013-12-02 14:35:00,42.75,42.75,42.67,42.69,16000.0,38.3494,38.3494,38.2777,38.2956,16000.0
2013-12-02 14:40:00,42.68,42.74,42.68,42.71,17400.0,38.2867,38.3405,38.2867,38.3136,17400.0
2013-12-02 14:45:00,42.7,42.79,42.63,42.79,19300.0,38.3046,38.3853,38.2418,38.3853,19300.0
2013-12-02 14:50:00,42.79,42.81,42.74,42.79,16000.0,38.3853,38.4033,38.3405,38.3853,16000.0
2013-12-02 14:55:00,42.8,42.83,42.71,42.72,19400.0,38.3943,38.4212,38.3136,38.3225,19400.0
2013-12-02 15:00:00,42.72,42.78,42.71,42.77,51200.0,38.3225,38.3764,38.3136,38.3674,51200.0
2013-12-02 15:05:00,42.77,42.78,42.72,42.77,33400.0,38.3674,38.3764,38.3225,38.3674,33400.0
2013-12-02 15:10:00,42.78,42.9,42.77,42.89,47300.0,38.3764,38.484,38.3674,38.475,47300.0
2013-12-02 15:15:00,42.88,42.96,42.88,42.95,42900.0,38.4661,38.5378,38.4661,38.5289,42900.0
2013-12-02 15:20:00,42.95,43.0,42.94,43.0,51700.0,38.5289,38.5737,38.5199,38.5737,51700.0
2013-12-02 15:25:00,43.0,43.11,42.82,42.9,263400.0,38.5737,38.6724,38.4122,38.484,263400.0
2013-12-02 15:30:00,42.91,42.96,42.68,42.74,61200.0,38.493,38.5378,38.2867,38.3405,61200.0
2013-12-02 15:35:00,42.71,42.83,42.71,42.72,39900.0,38.3136,38.4212,38.3136,38.3225,39900.0
2013-12-02 15:40:00,42.73,42.78,42.7,42.78,38300.0,38.3315,38.3764,38.3046,38.3764,38300.0
2013-12-02 15:45:00,42.77,42.84,42.77,42.84,68700.0,38.3674,38.4302,38.3674,38.4302,68700.0
2013-12-02 15:50:00,42.83,42.84,42.75,42.82,95600.0,38.4212,38.4302,38.3494,38.4122,95600.0
2013-12-02 15:55:00,42.82,42.82,42.73,42.78,208100.0,38.4122,38.4122,38.3315,38.3764,208100.0
2013-12-03 09:30:00,42.6,42.8,42.35,42.44,49000.0,38.2149,38.3943,37.9906,38.0714,49000.0
2013-12-03 09:35:00,42.44,42.6,42.43,42.55,38200.0,38.0714,38.2149,38.0624,38.17,38200.0
2013-12-03 09:40:00,42.52,42.6,42.48,42.54,24700.0,38.1431,38.2149,38.1072,38.1611,24700.0
2013-12-03 09:45:00,42.49,42.77,42.49,42.77,48600.0,38.1162,38.3674,38.1162,38.3674,48600.0
2013-12-03 09:50:00,42.76,42.91,42.74,42.83,27100.0,38.3584,38.493,38.3405,38.4212,27100.0
2013-12-03 09:55:00,42.8,42.81,42.73,42.81,10000.0,38.3943,38.4033,38.3315,38.4033,10000.0
2013-12-03 10:00:00,42.81,42.89,42.73,42.75,52400.0,38.4033,38.475,38.3315,38.3494,52400.0
2013-12-03 10:05:00,42.75,42.86,42.74,42.84,21200.0,38.3494,38.4481,38.3405,38.4302,21200.0
2013-12-03 10:10:00,42.83,42.83,42.71,42.73,11800.0,38.4212,38.4212,38.3136,38.3315,11800.0
2013-12-03 10:15:00,42.73,42.73,42.6,42.6,9900.0,38.3315,38.3315,38.2149,38.2149,9900.0
2013-12-03 10:20:00,42.59,42.63,42.5,42.5,17100.0,38.2059,38.2418,38.1252,38.1252,17100.0
2013-12-03 10:25:00,42.49,42.54,42.43,42.54,11000.0,38.1162,38.1611,38.0624,38.1611,11000.0
2013-12-03 10:30:00,42.54,42.58,42.49,42.57,5300.0,38.1611,38.1969,38.1162,38.188,5300.0
2013-12-03 10:35:00,42.58,42.58,42.49,42.58,10700.0,38.1969,38.1969,38.1162,38.1969,10700.0
2013-12-03 10:40:00,42.59,42.65,42.57,42.65,6200.0,38.2059,38.2597,38.188,38.2597,6200.0
2013-12-03 10:45:00,42.66,42.67,42.55,42.6,13400.0,38.2687,38.2777,38.17,38.2149,13400.0
2013-12-03 10:50:00,42.61,42.63,42.53,42.54,19300.0,38.2239,38.2418,38.1521,38.1611,19300.0
2013-12-03 10:55:00,42.54,42.54,42.47,42.47,14100.0,38.1611,38.1611,38.0983,38.0983,14100.0
2013-12-03 11:00:00,42.48,42.5,42.44,42.47,12300.0,38.1072,38.1252,38.0714,38.0983,12300.0
2013-12-03 11:05:00,42.47,42.5,42.42,42.45,22000.0,38.0983,38.1252,38.0534,38.0803,22000.0
2013-12-03 11:10:00,42.45,42.48,42.41,42.45,9100.0,38.0803,38.1072,38.0444,38.0803,9100.0
2013-12-03 11:15:00,42.42,42.43,42.25,42.29,22200.0,38.0534,38.0624,37.9009,37.9368,22200.0
2013-12-03 11:20:00,42.29,42.37,42.27,42.37,21100.0,37.9368,38.0086,37.9189,38.0086,21100.0
2013-12-03 11:25:00,42.39,42.39,42.29,42.38,36100.0,38.0265,38.0265,37.9368,38.0175,36100.0
2013-12-03 11:30:00,42.37,42.42,42.33,42.41,22500.0,38.0086,38.0534,37.9727,38.0444,22500.0
2013-12-03 11:35:00,42.38,42.39,42.33,42.38,11500.0,38.0175,38.0265,37.9727,38.0175,11500.0
2013-12-03 11:40:00,42.38,42.38,42.33,42.36,19000.0,38.0175,38.0175,37.9727,37.9996,19000.0
2013-12-03 11:45:00,42.36,42.37,42.34,42.37,20700.0,37.9996,38.0086,37.9817,38.0086,20700.0
2013-12-03 11:50:00,42.37,42.39,42.29,42.38,31000.0,38.0086,38.0265,37.9368,38.0175,31000.0
2013-12-03 11:55:00,42.36,42.41,42.35,42.35,7400.0,37.9996,38.0444,37.9906,37.9906,7400.0
2013-12-03 12:00:00,42.35,42.36,42.31,42.33,24000.0,37.9906,37.9996,37.9547,37.9727,24000.0
2013-12-03 12:05:00,42.35,42.35,42.28,42.32,13900.0,37.9906,37.9906,37.9278,37.9637,13900.0
2013-12-03 12:10:00,42.32,42.35,42.32,42.35,29500.0,37.9637,37.9906,37.9637,37.9906,29500.0
2013-12-03 12:15:00,42.35,42.35,42.32,42.33,5700.0,37.9906,37.9906,37.9637,37.9727,5700.0
2013-12-03 12:20:00,42.35,42.35,42.3,42.32,9000.0,37.9906,37.9906,37.9458,37.9637,9000.0
2013-12-03 12:25:00,42.33,42.33,42.27,42.27,13500.0,37.9727,37.9727,37.9189,37.9189,13500.0
2013-12-03 12:30:00,42.26,42.26,42.15,42.16,7500.0,37.9099,37.9099,37.8112,37.8202,7500.0
2013-12-03 12:35:00,42.17,42.27,42.17,42.27,12800.0,37.8291,37.9189,37.8291,37.9189,12800.0
2013-12-03 12:40:00,42.28,42.28,42.2,42.24,7400.0,37.9278,37.9278,37.8561,37.8919,7400.0
2013-12-03 12:45:00,42.24,42.27,42.24,42.27,11800.0,37.8919,37.9189,37.8919,37.9189,11800.0
2013-12-03 12:50:00,42.27,42.3,42.25,42.3,7900.0,37.9189,37.9458,37.9009,37.9458,7900.0
2013-12-03 12:55:00,42.29,42.36,42.29,42.36,17100.0,37.9368,37.9996,37.9368,37.9996,17100.0
2013-12-03 13:00:00,42.36,42.38,42.28,42.28,13700.0,37.9996,38.0175,37.9278,37.9278,13700.0
2013-12-03 13:05:00,42.29,42.36,42.29,42.36,10300.0,37.9368,37.9996,37.9368,37.9996,10300.0
2013-12-03 13:10:00,42.35,42.37,42.29,42.3,9500.0,37.9906,38.0086,37.9368,37.9458,9500.0
2013-12-03 13:15:00,42.29,42.36,42.27,42.36,5300.0,37.9368,37.9996,37.9189,37.9996,5300.0
2013-12-03 13:20:00,42.34,42.36,42.29,42.3,47400.0,37.9817,37.9996,37.9368,37.9458,47400.0
2013-12-03 13:25:00,42.29,42.35,42.29,42.34,13900.0,37.9368,37.9906,37.9368,37.9817,13900.0
2013-12-03 13:30:00,42.33,42.35,42.33,42.35,4000.0,37.9727,37.9906,37.9727,37.9906,4000.0
2013-12-03 13:35:00,42.35,42.39,42.35,42.39,13700.0,37.9906,38.0265,37.9906,38.0265,13700.0
2013-12-03 13:40:00,42.4,42.44,42.4,42.43,13800.0,38.0355,38.0714,38.0355,38.0624,13800.0
2013-12-03 13:45:00,42.43,42.46,42.43,42.46,11000.0,38.0624,38.0893,38.0624,38.0893,11000.0
2013-12-03 13:50:00,42.46,42.46,42.42,42.46,34300.0,38.0893,38.0893,38.0534,38.0893,34300.0
2013-12-03 13:55:00,42.46,42.47,42.39,42.4,39100.0,38.0893,38.0983,38.0265,38.0355,39100.0
2013-12-03 14:00:00,42.39,42.45,42.36,42.45,17700.0,38.0265,38.0803,37.9996,38.0803,17700.0
2013-12-03 14:05:00,42.46,42.61,42.46,42.59,33600.0,38.0893,38.2239,38.0893,38.2059,33600.0
2013-12-03 14:10:00,42.57,42.59,42.57,42.57,8300.0,38.188,38.2059,38.188,38.188,8300.0
2013-12-03 14:15:00,42.56,42.56,42.46,42.48,11400.0,38.179,38.179,38.0893,38.1072,11400.0
2013-12-03 14:20:00,42.48,42.57,42.48,42.56,17300.0,38.1072,38.188,38.1072,38.179,17300.0
2013-12-03 14:25:00,42.57,42.61,42.57,42.59,28100.0,38.188,38.2239,38.188,38.2059,28100.0
2013-12-03 14:30:00,42.58,42.63,42.58,42.63,16700.0,38.1969,38.2418,38.1969,38.2418,16700.0
2013-12-03 14:35:00,42.64,42.72,42.64,42.71,16600.0,38.2508,38.3225,38.2508,38.3136,16600.0
2013-12-03 14:40:00,42.71,42.79,42.71,42.77,24700.0,38.3136,38.3853,38.3136,38.3674,24700.0
2013-12-03 14:45:00,42.77,42.82,42.73,42.82,19000.0,38.3674,38.4122,38.3315,38.4122,19000.0
2013-12-03 14:50:00,42.81,42.91,42.81,42.9,23800.0,38.4033,38.493,38.4033,38.484,23800.0
2013-12-03 14:55:00,42.91,42.93,42.87,42.9,18300.0,38.493,38.5109,38.4571,38.484,18300.0
2013-12-03 15:00:00,42.91,42.91,42.82,42.85,26400.0,38.493,38.493,38.4122,38.4392,26400.0
2013-12-03 15:05:00,42.84,42.91,42.83,42.9,18100.0,38.4302,38.493,38.4212,38.484,18100.0
2013-12-03 15:10:00,42.9,42.93,42.87,42.92,34300.0,38.484,38.5109,38.4571,38.5019,34300.0
2013-12-03 15:15:00,42.92,42.96,42.91,42.91,27100.0,38.5019,38.5378,38.493,38.493,27100.0
2013-12-03 15:20:00,42.92,42.97,42.91,42.91,46900.0,38.5019,38.5468,38.493,38.493,46900.0
2013-12-03 15:25:00,42.91,43.02,42.91,43.0,61300.0,38.493,38.5917,38.493,38.5737,61300.0
2013-12-03 15:30:00,43.0,43.15,42.98,43.09,55300.0,38.5737,38.7083,38.5558,38.6544,55300.0
2013-12-03 15:35:00,43.09,43.09,43.04,43.06,23900.0,38.6544,38.6544,38.6096,38.6275,23900.0
2013-12-03 15:40:00,43.07,43.07,42.97,42.97,25500.0,38.6365,38.6365,38.5468,38.5468,25500.0
2013-12-03 15:45:00,42.97,43.0,42.92,42.99,54900.0,38.5468,38.5737,38.5019,38.5647,54900.0
2013-12-03 15:50:00,42.98,42.99,42.94,42.96,57100.0,38.5558,38.5647,38.5199,38.5378,57100.0
2013-12-03 15:55:00,42.96,42.97,42.93,42.93,96000.0,38.5378,38.5468,38.5109,38.5109,96000.0
2013-12-04 09:30:00,42.78,43.09,42.53,43.01,20700.0,38.3764,38.6544,38.1521,38.5827,20700.0
2013-12-04 09:35:00,42.98,43.09,42.87,43.03,12400.0,38.5558,38.6544,38.4571,38.6006,12400.0
2013-12-04 09:40:00,43.05,43.12,43.04,43.1,14600.0,38.6186,38.6814,38.6096,38.6634,14600.0
2013-12-04 09:45:00,43.08,43.2,43.07,43.13,18700.0,38.6455,38.7531,38.6365,38.6903,18700.0
2013-12-04 09:50:00,43.12,43.38,43.1,43.27,59800.0,38.6814,38.9146,38.6634,38.8159,59800.0
2013-12-04 09:55:00,43.27,43.39,43.18,43.37,41400.0,38.8159,38.9236,38.7352,38.9056,41400.0
2013-12-04 10:00:00,43.35,43.47,43.34,43.45,26200.0,38.8877,38.9953,38.8787,38.9774,26200.0
2013-12-04 10:05:00,43.46,43.48,43.29,43.31,28700.0,38.9864,39.0043,38.8339,38.8518,28700.0
2013-12-04 10:10:00,43.33,43.35,43.27,43.35,22200.0,38.8697,38.8877,38.8159,38.8877,22200.0
2013-12-04 10:15:00,43.35,43.37,43.27,43.31,22200.0,38.8877,38.9056,38.8159,38.8518,22200.0
2013-12-04 10:20:00,43.29,43.32,43.25,43.31,28300.0,38.8339,38.8608,38.798,38.8518,28300.0
2013-12-04 10:25:00,43.31,43.36,43.31,43.35,11800.0,38.8518,38.8967,38.8518,38.8877,11800.0
2013-12-04 10:30:00,43.36,43.49,43.35,43.45,8900.0,38.8967,39.0133,38.8877,38.9774,8900.0
2013-12-04 10:35:00,43.45,43.5,43.4,43.44,35600.0,38.9774,39.0222,38.9325,38.9684,35600.0
2013-12-04 10:40:00,43.45,43.48,43.41,43.44,15800.0,38.9774,39.0043,38.9415,38.9684,15800.0
2013-12-04 10:45:00,43.44,43.45,43.35,43.39,41200.0,38.9684,38.9774,38.8877,38.9236,41200.0
2013-12-04 10:50:00,43.39,43.45,43.38,43.45,7300.0,38.9236,38.9774,38.9146,38.9774,7300.0
2013-12-04 10:55:00,43.44,43.5,43.4,43.49,32900.0,38.9684,39.0222,38.9325,39.0133,32900.0
2013-12-04 11:00:00,43.48,43.5,43.4,43.5,12600.0,39.0043,39.0222,38.9325,39.0222,12600.0
2013-12-04 11:05:00,43.5,43.55,43.46,43.53,18000.0,39.0222,39.0671,38.9864,39.0492,18000.0
2013-12-04 11:10:00,43.54,43.63,43.54,43.62,30700.0,39.0581,39.1389,39.0581,39.1299,30700.0
2013-12-04 11:15:00,43.63,43.68,43.55,43.56,15800.0,39.1389,39.1837,39.0671,39.0761,15800.0
2013-12-04 11:20:00,43.57,43.7,43.57,43.66,48500.0,39.085,39.2017,39.085,39.1658,48500.0
2013-12-04 11:25:00,43.66,43.74,43.65,43.7,26900.0,39.1658,39.2375,39.1568,39.2017,26900.0
2013-12-04 11:30:00,43.73,43.79,43.7,43.72,22600.0,39.2286,39.2824,39.2017,39.2196,22600.0
2013-12-04 11:35:00,43.72,43.76,43.68,43.75,8600.0,39.2196,39.2555,39.1837,39.2465,8600.0
2013-12-04 11:40:00,43.75,43.76,43.65,43.65,25200.0,39.2465,39.2555,39.1568,39.1568,25200.0
2013-12-04 11:45:00,43.63,43.63,43.52,43.53,20400.0,39.1389,39.1389,39.0402,39.0492,20400.0
2013-12-04 11:50:00,43.53,43.59,43.53,43.56,5500.0,39.0492,39.103,39.0492,39.0761,5500.0
2013-12-04 11:55:00,43.52,43.61,43.52,43.61,12400.0,39.0402,39.1209,39.0402,39.1209,12400.0
2013-12-04 12:00:00,43.6,43.61,43.33,43.34,62500.0,39.112,39.1209,38.8697,38.8787,62500.0
2013-12-04 12:05:00,43.33,43.4,43.33,43.34,6600.0,38.8697,38.9325,38.8697,38.8787,6600.0
2013-12-04 12:10:00,43.34,43.34,43.21,43.26,9800.0,38.8787,38.8787,38.7621,38.8069,9800.0
2013-12-04 12:15:00,43.26,43.26,43.11,43.13,13100.0,38.8069,38.8069,38.6724,38.6903,13100.0
2013-12-04 12:20:00,43.12,43.14,43.06,43.14,11700.0,38.6814,38.6993,38.6275,38.6993,11700.0
2013-12-04 12:25:00,43.13,43.14,43.06,43.1,18600.0,38.6903,38.6993,38.6275,38.6634,18600.0
2013-12-04 12:30:00,43.11,43.16,43.1,43.16,17500.0,38.6724,38.7172,38.6634,38.7172,17500.0
2013-12-04 12:35:00,43.16,43.19,43.06,43.1,8500.0,38.7172,38.7442,38.6275,38.6634,8500.0
2013-12-04 12:40:00,43.1,43.1,43.02,43.05,6800.0,38.6634,38.6634,38.5917,38.6186,6800.0
2013-12-04 12:45:00,43.05,43.07,42.96,42.96,7100.0,38.6186,38.6365,38.5378,38.5378,7100.0
2013-12-04 12:50:00,42.96,43.01,42.95,43.0,14500.0,38.5378,38.5827,38.5289,38.5737,14500.0
2013-12-04 12:55:00,43.0,43.11,43.0,43.08,9000.0,38.5737,38.6724,38.5737,38.6455,9000.0
2013-12-04 13:00:00,43.09,43.14,43.05,43.11,41700.0,38.6544,38.6993,38.6186,38.6724,41700.0
2013-12-04 13:05:00,43.13,43.15,43.11,43.15,5100.0,38.6903,38.7083,38.6724,38.7083,5100.0
2013-12-04 13:10:00,43.13,43.16,43.05,43.1,11200.0,38.6903,38.7172,38.6186,38.6634,11200.0
2013-12-04 13:15:00,43.07,43.07,43.0,43.05,13300.0,38.6365,38.6365,38.5737,38.6186,13300.0
2013-12-04 13:20:00,43.04,43.15,43.04,43.08,18900.0,38.6096,38.7083,38.6096,38.6455,18900.0
2013-12-04 13:25:00,43.05,43.13,43.03,43.08,23800.0,38.6186,38.6903,38.6006,38.6455,23800.0
2013-12-04 13:30:00,43.06,43.1,42.89,42.98,64700.0,38.6275,38.6634,38.475,38.5558,64700.0
2013-12-04 13:35:00,42.96,43.0,42.91,42.97,38800.0,38.5378,38.5737,38.493,38.5468,38800.0
2013-12-04 13:40:00,43.02,43.08,42.96,42.96,16400.0,38.5917,38.6455,38.5378,38.5378,16400.0
2013-12-04 13:45:00,42.95,43.03,42.95,43.02,7100.0,38.5289,38.6006,38.5289,38.5917,7100.0
2013-12-04 13:50:00,43.0,43.07,42.98,43.07,13000.0,38.5737,38.6365,38.5558,38.6365,13000.0
2013-12-04 13:55:00,43.09,43.09,43.02,43.04,6300.0,38.6544,38.6544,38.5917,38.6096,6300.0
2013-12-04 14:00:00,43.04,43.13,43.02,43.13,13100.0,38.6096,38.6903,38.5917,38.6903,13100.0
2013-12-04 14:05:00,43.14,43.2,43.14,43.19,7200.0,38.6993,38.7531,38.6993,38.7442,7200.0
2013-12-04 14:10:00,43.18,43.28,43.0,43.26,37100.0,38.7352,38.8249,38.5737,38.8069,37100.0
2013-12-04 14:15:00,43.26,43.34,43.26,43.29,18000.0,38.8069,38.8787,38.8069,38.8339,18000.0
2013-12-04 14:20:00,43.27,43.33,43.26,43.28,7800.0,38.8159,38.8697,38.8069,38.8249,7800.0
2013-12-04 14:25:00,43.27,43.38,43.27,43.33,17600.0,38.8159,38.9146,38.8159,38.8697,17600.0
2013-12-04 14:30:00,43.34,43.4,43.33,43.38,14200.0,38.8787,38.9325,38.8697,38.9146,14200.0
2013-12-04 14:35:00,43.38,43.65,43.37,43.62,99600.0,38.9146,39.1568,38.9056,39.1299,99600.0
2013-12-04 14:40:00,43.62,43.62,43.53,43.56,18600.0,39.1299,39.1299,39.0492,39.0761,18600.0
2013-12-04 14:45:00,43.56,43.59,43.53,43.56,10200.0,39.0761,39.103,39.0492,39.0761,10200.0
2013-12-04 14:50:00,43.56,43.7,43.56,43.69,46700.0,39.0761,39.2017,39.0761,39.1927,46700.0
2013-12-04 14:55:00,43.68,43.71,43.66,43.68,15900.0,39.1837,39.2106,39.1658,39.1837,15900.0
2013-12-04 15:00:00,43.69,43.75,43.64,43.64,36900.0,39.1927,39.2465,39.1478,39.1478,36900.0
2013-12-04 15:05:00,43.65,43.7,43.65,43.69,18100.0,39.1568,39.2017,39.1568,39.1927,18100.0
2013-12-04 15:10:00,43.69,43.8,43.69,43.8,42800.0,39.1927,39.2914,39.1927,39.2914,42800.0
2013-12-04 15:15:00,43.79,43.8,43.72,43.76,24100.0,39.2824,39.2914,39.2196,39.2555,24100.0
2013-12-04 15:20:00,43.75,43.79,43.72,43.74,19100.0,39.2465,39.2824,39.2196,39.2375,19100.0
2013-12-04 15:25:00,43.73,43.87,43.73,43.8,51600.0,39.2286,39.3542,39.2286,39.2914,51600.0
2013-12-04 15:30:00,43.79,43.8,43.69,43.74,39600.0,39.2824,39.2914,39.1927,39.2375,39600.0
2013-12-04 15:35:00,43.74,43.75,43.71,43.73,30400.0,39.2375,39.2465,39.2106,39.2286,30400.0
2013-12-04 15:40:00,43.73,43.75,43.65,43.67,45000.0,39.2286,39.2465,39.1568,39.1747,45000.0
2013-12-04 15:45:00,43.67,43.7,43.58,43.58,48400.0,39.1747,39.2017,39.094,39.094,48400.0
2013-12-04 15:50:00,43.57,43.58,43.5,43.54,63500.0,39.085,39.094,39.0222,39.0581,63500.0
2013-12-04 15:55:00,43.53,43.53,43.42,43.43,119600.0,39.0492,39.0492,38.9505,38.9594,119600.0
2013-12-05 09:30:00,43.01,43.31,42.94,43.31,50200.0,38.5827,38.8518,38.5199,38.8518,50200.0
2013-12-05 09:35:00,43.3,43.55,43.3,43.41,8000.0,38.8428,39.0671,38.8428,38.9415,8000.0
2013-12-05 09:40:00,43.4,43.47,43.25,43.26,27400.0,38.9325,38.9953,38.798,38.8069,27400.0
2013-12-05 09:45:00,43.31,43.37,43.14,43.36,30100.0,38.8518,38.9056,38.6993,38.8967,30100.0
2013-12-05 09:50:00,43.35,43.42,43.31,43.34,47800.0,38.8877,38.9505,38.8518,38.8787,47800.0
2013-12-05 09:55:00,43.34,43.45,43.34,43.45,6000.0,38.8787,38.9774,38.8787,38.9774,6000.0
2013-12-05 10:00:00,43.43,43.7,43.43,43.68,32800.0,38.9594,39.2017,38.9594,39.1837,32800.0
2013-12-05 10:05:00,43.63,43.7,43.59,43.66,8100.0,39.1389,39.2017,39.103,39.1658,8100.0
2013-12-05 10:10:00,43.66,43.68,43.63,43.66,8600.0,39.1658,39.1837,39.1389,39.1658,8600.0
2013-12-05 10:15:00,43.68,43.71,43.59,43.71,32100.0,39.1837,39.2106,39.103,39.2106,32100.0
2013-12-05 10:20:00,43.72,43.74,43.5,43.52,43800.0,39.2196,39.2375,39.0222,39.0402,43800.0
2013-12-05 10:25:00,43.51,43.54,43.44,43.53,7300.0,39.0312,39.0581,38.9684,39.0492,7300.0
2013-12-05 10:30:00,43.54,43.6,43.5,43.52,4800.0,39.0581,39.112,39.0222,39.0402,4800.0
2013-12-05 10:35:00,43.54,43.63,43.51,43.62,8900.0,39.0581,39.1389,39.0312,39.1299,8900.0
2013-12-05 10:40:00,43.61,43.61,43.47,43.47,5300.0,39.1209,39.1209,38.9953,38.9953,5300.0
2013-12-05 10:45:00,43.45,43.46,43.36,43.46,4100.0,38.9774,38.9864,38.8967,38.9864,4100.0
2013-12-05 10:50:00,43.43,43.48,43.43,43.48,4500.0,38.9594,39.0043,38.9594,39.0043,4500.0
2013-12-05 10:55:00,43.49,43.5,43.41,43.47,11400.0,39.0133,39.0222,38.9415,38.9953,11400.0
2013-12-05 11:00:00,43.45,43.52,43.4,43.49,7800.0,38.9774,39.0402,38.9325,39.0133,7800.0
2013-12-05 11:05:00,43.47,43.49,43.45,43.45,4800.0,38.9953,39.0133,38.9774,38.9774,4800.0
2013-12-05 11:10:00,43.47,43.47,43.38,43.41,4900.0,38.9953,38.9953,38.9146,38.9415,4900.0
2013-12-05 11:15:00,43.43,43.51,43.42,43.48,13500.0,38.9594,39.0312,38.9505,39.0043,13500.0
2013-12-05 11:20:00,43.48,43.53,43.48,43.48,2300.0,39.0043,39.0492,39.0043,39.0043,2300.0
2013-12-05 11:25:00,43.48,43.51,43.46,43.49,7300.0,39.0043,39.0312,38.9864,39.0133,7300.0
2013-12-05 11:30:00,43.5,43.5,43.41,43.41,15300.0,39.0222,39.0222,38.9415,38.9415,15300.0
2013-12-05 11:35:00,43.41,43.45,43.36,43.43,20400.0,38.9415,38.9774,38.8967,38.9594,20400.0
2013-12-05 11:40:00,43.42,43.46,43.38,43.41,2800.0,38.9505,38.9864,38.9146,38.9415,2800.0
2013-12-05 11:45:00,43.42,43.43,43.39,43.41,4100.0,38.9505,38.9594,38.9236,38.9415,4100.0
2013-12-05 11:50:00,43.41,43.42,43.39,43.4,5200.0,38.9415,38.9505,38.9236,38.9325,5200.0
2013-12-05 11:55:00,43.42,43.5,43.41,43.5,4200.0,38.9505,39.0222,38.9415,39.0222,4200.0
2013-12-05 12:00:00,43.49,43.57,43.45,43.57,47100.0,39.0133,39.085,38.9774,39.085,47100.0
2013-12-05 12:05:00,43.58,43.65,43.58,43.6,19500.0,39.094,39.1568,39.094,39.112,19500.0
2013-12-05 12:10:00,43.6,43.74,43.6,43.71,45900.0,39.112,39.2375,39.112,39.2106,45900.0
2013-12-05 12:15:00,43.7,43.71,43.65,43.7,21700.0,39.2017,39.2106,39.1568,39.2017,21700.0
2013-12-05 12:20:00,43.69,43.83,43.68,43.74,72900.0,39.1927,39.3183,39.1837,39.2375,72900.0
2013-12-05 12:25:00,43.69,43.7,43.67,43.67,4800.0,39.1927,39.2017,39.1747,39.1747,4800.0
2013-12-05 12:30:00,43.66,43.66,43.59,43.59,5200.0,39.1658,39.1658,39.103,39.103,5200.0
2013-12-05 12:35:00,43.58,43.61,43.56,43.61,3800.0,39.094,39.1209,39.0761,39.1209,3800.0
2013-12-05 12:40:00,43.6,43.71,43.6,43.7,4500.0,39.112,39.2106,39.112,39.2017,4500.0
2013-12-05 12:45:00,43.7,43.7,43.62,43.64,6000.0,39.2017,39.2017,39.1299,39.1478,6000.0
2013-12-05 12:50:00,43.64,43.75,43.64,43.75,12000.0,39.1478,39.2465,39.1478,39.2465,12000.0
2013-12-05 12:55:00,43.75,43.77,43.73,43.74,3000.0,39.2465,39.2645,39.2286,39.2375,3000.0
2013-12-05 13:00:00,43.73,43.75,43.72,43.73,3700.0,39.2286,39.2465,39.2196,39.2286,3700.0
2013-12-05 13:05:00,43.74,43.74,43.66,43.67,10000.0,39.2375,39.2375,39.1658,39.1747,10000.0
2013-12-05 13:10:00,43.68,43.7,43.58,43.58,4900.0,39.1837,39.2017,39.094,39.094,4900.0
2013-12-05 13:15:00,43.57,43.57,43.5,43.51,14100.0,39.085,39.085,39.0222,39.0312,14100.0
2013-12-05 13:20:00,43.51,43.57,43.51,43.55,5500.0,39.0312,39.085,39.0312,39.0671,5500.0
2013-12-05 13:25:00,43.55,43.56,43.48,43.55,5900.0,39.0671,39.0761,39.0043,39.0671,5900.0
2013-12-05 13:30:00,43.53,43.57,43.53,43.53,3300.0,39.0492,39.085,39.0492,39.0492,3300.0
2013-12-05 13:35:00,43.53,43.56,43.51,43.54,12600.0,39.0492,39.0761,39.0312,39.0581,12600.0
2013-12-05 13:40:00,43.54,43.62,43.54,43.62,8500.0,39.0581,39.1299,39.0581,39.1299,8500.0
2013-12-05 13:45:00,43.61,43.65,43.54,43.63,22700.0,39.1209,39.1568,39.0581,39.1389,22700.0
2013-12-05 13:50:00,43.63,43.7,43.63,43.68,3500.0,39.1389,39.2017,39.1389,39.1837,3500.0
2013-12-05 13:55:00,43.7,43.7,43.64,43.65,36200.0,39.2017,39.2017,39.1478,39.1568,36200.0
2013-12-05 14:00:00,43.63,43.7,43.63,43.68,6800.0,39.1389,39.2017,39.1389,39.1837,6800.0
2013-12-05 14:05:00,43.67,43.7,43.64,43.65,6800.0,39.1747,39.2017,39.1478,39.1568,6800.0
2013-12-05 14:10:00,43.64,43.66,43.59,43.59,5100.0,39.1478,39.1658,39.103,39.103,5100.0
2013-12-05 14:15:00,43.59,43.66,43.56,43.66,17900.0,39.103,39.1658,39.0761,39.1658,17900.0
2013-12-05 14:20:00,43.63,43.66,43.63,43.64,4400.0,39.1389,39.1658,39.1389,39.1478,4400.0
2013-12-05 14:25:00,43.62,43.69,43.62,43.69,5900.0,39.1299,39.1927,39.1299,39.1927,5900.0
2013-12-05 14:30:00,43.69,43.74,43.69,43.72,5800.0,39.1927,39.2375,39.1927,39.2196,5800.0
2013-12-05 14:35:00,43.72,43.78,43.72,43.78,17600.0,39.2196,39.2734,39.2196,39.2734,17600.0
2013-12-05 14:40:00,43.76,43.8,43.76,43.8,11200.0,39.2555,39.2914,39.2555,39.2914,11200.0
2013-12-05 14:45:00,43.8,43.85,43.8,43.81,9100.0,39.2914,39.3362,39.2914,39.3003,9100.0
2013-12-05 14:50:00,43.81,43.82,43.73,43.75,17900.0,39.3003,39.3093,39.2286,39.2465,17900.0
2013-12-05 14:55:00,43.74,43.81,43.74,43.79,34500.0,39.2375,39.3003,39.2375,39.2824,34500.0
2013-12-05 15:00:00,43.79,43.84,43.77,43.83,16500.0,39.2824,39.3272,39.2645,39.3183,16500.0
2013-12-05 15:05:00,43.83,43.87,43.77,43.86,15300.0,39.3183,39.3542,39.2645,39.3452,15300.0
2013-12-05 15:10:00,43.86,43.89,43.84,43.88,13200.0,39.3452,39.3721,39.3272,39.3631,13200.0
2013-12-05 15:15:00,43.88,43.88,43.79,43.79,15800.0,39.3631,39.3631,39.2824,39.2824,15800.0
2013-12-05 15:20:00,43.79,43.8,43.75,43.78,17500.0,39.2824,39.2914,39.2465,39.2734,17500.0
2013-12-05 15:25:00,43.78,43.83,43.77,43.78,21000.0,39.2734,39.3183,39.2645,39.2734,21000.0
2013-12-05 15:30:00,43.78,43.83,43.75,43.83,20900.0,39.2734,39.3183,39.2465,39.3183,20900.0
2013-12-05 15:35:00,43.83,43.85,43.8,43.83,26900.0,39.3183,39.3362,39.2914,39.3183,26900.0
2013-12-05 15:40:00,43.85,43.87,43.83,43.87,43200.0,39.3362,39.3542,39.3183,39.3542,43200.0
2013-12-05 15:45:00,43.87,43.9,43.86,43.88,51600.0,39.3542,39.3811,39.3452,39.3631,51600.0
2013-12-05 15:50:00,43.89,43.91,43.87,43.91,75900.0,39.3721,39.39,39.3542,39.39,75900.0
2013-12-05 15:55:00,43.91,43.91,43.8,43.86,95700.0,39.39,39.39,39.2914,39.3452,95700.0
2013-12-06 09:30:00,44.01,44.41,44.01,44.41,71400.0,39.4797,39.8386,39.4797,39.8386,71400.0
2013-12-06 09:35:00,44.4,44.55,44.36,44.48,18000.0,39.8296,39.9642,39.7937,39.9014,18000.0
2013-12-06 09:40:00,44.47,44.49,44.22,44.23,21000.0,39.8924,39.9103,39.6681,39.6771,21000.0
2013-12-06 09:45:00,44.27,44.42,44.25,44.36,10000.0,39.713,39.8475,39.695,39.7937,10000.0
2013-12-06 09:50:00,44.33,44.49,44.29,44.41,40400.0,39.7668,39.9103,39.7309,39.8386,40400.0
2013-12-06 09:55:00,44.39,44.59,44.39,44.59,10100.0,39.8206,40.0,39.8206,40.0,10100.0
2013-12-06 10:00:00,44.57,44.66,44.51,44.55,37400.0,39.9821,40.0628,39.9283,39.9642,37400.0
2013-12-06 10:05:00,44.57,44.71,44.57,44.7,11800.0,39.9821,40.1077,39.9821,40.0987,11800.0
2013-12-06 10:10:00,44.68,44.68,44.55,44.56,12800.0,40.0808,40.0808,39.9642,39.9731,12800.0
2013-12-06 10:15:00,44.56,44.61,44.53,44.58,11400.0,39.9731,40.018,39.9462,39.9911,11400.0
2013-12-06 10:20:00,44.6,44.62,44.47,44.47,12100.0,40.009,40.027,39.8924,39.8924,12100.0
2013-12-06 10:25:00,44.48,44.49,44.4,44.4,15600.0,39.9014,39.9103,39.8296,39.8296,15600.0
2013-12-06 10:30:00,44.4,44.41,44.24,44.3,15400.0,39.8296,39.8386,39.6861,39.7399,15400.0
2013-12-06 10:35:00,44.29,44.35,44.28,44.33,4800.0,39.7309,39.7847,39.722,39.7668,4800.0
2013-12-06 10:40:00,44.34,44.39,44.3,44.31,9900.0,39.7758,39.8206,39.7399,39.7489,9900.0
2013-12-06 10:45:00,44.3,44.38,44.27,44.33,9700.0,39.7399,39.8117,39.713,39.7668,9700.0
2013-12-06 10:50:00,44.35,44.41,44.32,44.35,22700.0,39.7847,39.8386,39.7578,39.7847,22700.0
2013-12-06 10:55:00,44.36,44.4,44.34,44.38,19700.0,39.7937,39.8296,39.7758,39.8117,19700.0
2013-12-06 11:00:00,44.37,44.41,44.35,44.41,8500.0,39.8027,39.8386,39.7847,39.8386,8500.0
2013-12-06 11:05:00,44.4,44.41,44.32,44.41,12000.0,39.8296,39.8386,39.7578,39.8386,12000.0
2013-12-06 11:10:00,44.4,44.41,44.38,44.4,11700.0,39.8296,39.8386,39.8117,39.8296,11700.0
2013-12-06 11:15:00,44.4,44.41,44.35,44.36,8000.0,39.8296,39.8386,39.7847,39.7937,8000.0
2013-12-06 11:20:00,44.35,44.41,44.35,44.41,8700.0,39.7847,39.8386,39.7847,39.8386,8700.0
2013-12-06 11:25:00,44.41,44.41,44.33,44.35,12900.0,39.8386,39.8386,39.7668,39.7847,12900.0
2013-12-06 11:30:00,44.36,44.49,44.36,44.49,64300.0,39.7937,39.9103,39.7937,39.9103,64300.0
2013-12-06 11:35:00,44.49,44.5,44.41,44.45,30100.0,39.9103,39.9193,39.8386,39.8745,30100.0
2013-12-06 11:40:00,44.45,44.45,44.42,44.44,6200.0,39.8745,39.8745,39.8475,39.8655,6200.0
2013-12-06 11:45:00,44.45,44.45,44.43,44.44,9600.0,39.8745,39.8745,39.8565,39.8655,9600.0
2013-12-06 11:50:00,44.44,44.45,44.35,44.36,12200.0,39.8655,39.8745,39.7847,39.7937,12200.0
2013-12-06 11:55:00,44.34,44.36,44.26,44.26,41600.0,39.7758,39.7937,39.704,39.704,41600.0
2013-12-06 12:00:00,44.25,44.29,44.24,44.24,53300.0,39.695,39.7309,39.6861,39.6861,53300.0
2013-12-06 12:05:00,44.23,44.25,44.22,44.22,55100.0,39.6771,39.695,39.6681,39.6681,55100.0
2013-12-06 12:10:00,44.23,44.24,44.21,44.22,11300.0,39.6771,39.6861,39.6592,39.6681,11300.0
2013-12-06 12:15:00,44.22,44.24,44.2,44.24,5100.0,39.6681,39.6861,39.6502,39.6861,5100.0
2013-12-06 12:20:00,44.27,44.28,44.23,44.28,5800.0,39.713,39.722,39.6771,39.722,5800.0
2013-12-06 12:25:00,44.27,44.36,44.27,44.35,5800.0,39.713,39.7937,39.713,39.7847,5800.0
2013-12-06 12:30:00,44.35,44.43,44.35,44.43,7000.0,39.7847,39.8565,39.7847,39.8565,7000.0
2013-12-06 12:35:00,44.43,44.45,44.42,44.45,6700.0,39.8565,39.8745,39.8475,39.8745,6700.0
2013-12-06 12:40:00,44.45,44.49,44.41,44.43,15500.0,39.8745,39.9103,39.8386,39.8565,15500.0
2013-12-06 12:45:00,44.44,44.44,44.41,44.43,3600.0,39.8655,39.8655,39.8386,39.8565,3600.0
2013-12-06 12:50:00,44.41,44.41,44.38,44.41,11600.0,39.8386,39.8386,39.8117,39.8386,11600.0
2013-12-06 12:55:00,44.42,44.44,44.4,44.44,4900.0,39.8475,39.8655,39.8296,39.8655,4900.0
2013-12-06 13:00:00,44.44,44.48,44.43,44.48,14700.0,39.8655,39.9014,39.8565,39.9014,14700.0
2013-12-06 13:05:00,44.46,44.46,44.41,44.41,5500.0,39.8834,39.8834,39.8386,39.8386,5500.0
2013-12-06 13:10:00,44.41,44.41,44.35,44.38,10900.0,39.8386,39.8386,39.7847,39.8117,10900.0
2013-12-06 13:15:00,44.37,44.4,44.34,44.37,7200.0,39.8027,39.8296,39.7758,39.8027,7200.0
2013-12-06 13:20:00,44.38,44.44,44.38,44.4,11100.0,39.8117,39.8655,39.8117,39.8296,11100.0
2013-12-06 13:25:00,44.41,44.52,44.41,44.49,16800.0,39.8386,39.9372,39.8386,39.9103,16800.0
2013-12-06 13:30:00,44.48,44.52,44.44,44.51,11700.0,39.9014,39.9372,39.8655,39.9283,11700.0
2013-12-06 13:35:00,44.52,44.59,44.52,44.59,9200.0,39.9372,40.0,39.9372,40.0,9200.0
2013-12-06 13:40:00,44.58,44.59,44.52,44.52,9700.0,39.9911,40.0,39.9372,39.9372,9700.0
2013-12-06 13:45:00,44.53,44.56,44.53,44.53,7000.0,39.9462,39.9731,39.9462,39.9462,7000.0
2013-12-06 13:50:00,44.53,44.58,44.53,44.56,4700.0,39.9462,39.9911,39.9462,39.9731,4700.0
2013-12-06 13:55:00,44.56,44.61,44.55,44.56,21300.0,39.9731,40.018,39.9642,39.9731,21300.0
2013-12-06 14:00:00,44.56,44.64,44.56,44.64,13500.0,39.9731,40.0449,39.9731,40.0449,13500.0
2013-12-06 14:05:00,44.64,44.69,44.63,44.69,16600.0,40.0449,40.0897,40.0359,40.0897,16600.0
2013-12-06 14:10:00,44.7,44.71,44.66,44.7,12100.0,40.0987,40.1077,40.0628,40.0987,12100.0
2013-12-06 14:15:00,44.7,44.75,44.7,44.72,14900.0,40.0987,40.1436,40.0987,40.1167,14900.0
2013-12-06 14:20:00,44.73,44.73,44.7,44.71,14200.0,40.1256,40.1256,40.0987,40.1077,14200.0
2013-12-06 14:25:00,44.71,44.74,44.71,44.73,7900.0,40.1077,40.1346,40.1077,40.1256,7900.0
2013-12-06 14:30:00,44.73,44.73,44.62,44.62,17400.0,40.1256,40.1256,40.027,40.027,17400.0
2013-12-06 14:35:00,44.62,44.63,44.62,44.63,9100.0,40.027,40.0359,40.027,40.0359,9100.0
2013-12-06 14:40:00,44.62,44.63,44.62,44.63,3800.0,40.027,40.0359,40.027,40.0359,3800.0
2013-12-06 14:45:00,44.62,44.65,44.59,44.61,45400.0,40.027,40.0539,40.0,40.018,45400.0
2013-12-06 14:50:00,44.62,44.65,44.59,44.59,18200.0,40.027,40.0539,40.0,40.0,18200.0
2013-12-06 14:55:00,44.6,44.61,44.58,44.61,11300.0,40.009,40.018,39.9911,40.018,11300.0
2013-12-06 15:00:00,44.62,44.63,44.57,44.57,12000.0,40.027,40.0359,39.9821,39.9821,12000.0
2013-12-06 15:05:00,44.57,44.58,44.57,44.57,7000.0,39.9821,39.9911,39.9821,39.9821,7000.0
2013-12-06 15:10:00,44.58,44.6,44.55,44.57,17600.0,39.9911,40.009,39.9642,39.9821,17600.0
2013-12-06 15:15:00,44.57,44.58,44.55,44.55,14300.0,39.9821,39.9911,39.9642,39.9642,14300.0
2013-12-06 15:20:00,44.55,44.58,44.55,44.56,10700.0,39.9642,39.9911,39.9642,39.9731,10700.0
2013-12-06 15:25:00,44.56,44.57,44.48,44.51,31200.0,39.9731,39.9821,39.9014,39.9283,31200.0
2013-12-06 15:30:00,44.51,44.52,44.39,44.43,92300.0,39.9283,39.9372,39.8206,39.8565,92300.0
2013-12-06 15:35:00,44.43,44.44,44.4,44.42,157500.0,39.8565,39.8655,39.8296,39.8475,157500.0
2013-12-06 15:40:00,44.41,44.45,44.39,44.4,88000.0,39.8386,39.8745,39.8206,39.8296,88000.0
2013-12-06 15:45:00,44.39,44.4,44.31,44.33,61300.0,39.8206,39.8296,39.7489,39.7668,61300.0
2013-12-06 15:50:00,44.34,44.34,44.28,44.3,142700.0,39.7758,39.7758,39.722,39.7399,142700.0
2013-12-06 15:55:00,44.3,44.3,44.22,44.24,312700.0,39.7399,39.7399,39.6681,39.6861,312700.0
2013-12-09 09:30:00,44.23,44.87,44.1,44.2,48600.0,39.6771,40.2512,39.5605,39.6502,48600.0
2013-12-09 09:35:00,44.2,44.23,44.0,44.06,37100.0,39.6502,39.6771,39.4708,39.5246,37100.0
2013-12-09 09:40:00,44.08,44.14,44.0,44.12,37200.0,39.5425,39.5964,39.4708,39.5784,37200.0
2013-12-09 09:45:00,44.12,44.5,44.12,44.41,18400.0,39.5784,39.9193,39.5784,39.8386,18400.0
2013-12-09 09:50:00,44.41,44.56,44.39,44.39,21700.0,39.8386,39.9731,39.8206,39.8206,21700.0
2013-12-09 09:55:00,44.42,44.58,44.37,44.4,22000.0,39.8475,39.9911,39.8027,39.8296,22000.0
2013-12-09 10:00:00,44.42,44.47,44.38,44.39,11400.0,39.8475,39.8924,39.8117,39.8206,11400.0
2013-12-09 10:05:00,44.41,44.47,44.36,44.36,21300.0,39.8386,39.8924,39.7937,39.7937,21300.0
2013-12-09 10:10:00,44.38,44.53,44.37,44.49,20900.0,39.8117,39.9462,39.8027,39.9103,20900.0
2013-12-09 10:15:00,44.51,44.54,44.46,44.48,11800.0,39.9283,39.9552,39.8834,39.9014,11800.0
2013-12-09 10:20:00,44.48,44.48,44.39,44.42,4400.0,39.9014,39.9014,39.8206,39.8475,4400.0
2013-12-09 10:25:00,44.41,44.42,44.34,44.38,6900.0,39.8386,39.8475,39.7758,39.8117,6900.0
2013-12-09 10:30:00,44.38,44.4,44.25,44.26,37700.0,39.8117,39.8296,39.695,39.704,37700.0
2013-12-09 10:35:00,44.26,44.33,44.24,44.31,10500.0,39.704,39.7668,39.6861,39.7489,10500.0
2013-12-09 10:40:00,44.3,44.3,44.17,44.19,29400.0,39.7399,39.7399,39.6233,39.6412,29400.0
2013-12-09 10:45:00,44.16,44.25,44.13,44.24,23000.0,39.6143,39.695,39.5874,39.6861,23000.0
2013-12-09 10:50:00,44.23,44.33,44.22,44.33,10700.0,39.6771,39.7668,39.6681,39.7668,10700.0
2013-12-09 10:55:00,44.34,44.36,44.31,44.34,6300.0,39.7758,39.7937,39.7489,39.7758,6300.0
2013-12-09 11:00:00,44.36,44.38,44.31,44.35,7500.0,39.7937,39.8117,39.7489,39.7847,7500.0
2013-12-09 11:05:00,44.4,44.43,44.38,44.38,9500.0,39.8296,39.8565,39.8117,39.8117,9500.0
2013-12-09 11:10:00,44.38,44.39,44.33,44.37,7500.0,39.8117,39.8206,39.7668,39.8027,7500.0
2013-12-09 11:15:00,44.38,44.39,44.35,44.37,5600.0,39.8117,39.8206,39.7847,39.8027,5600.0
2013-12-09 11:20:00,44.37,44.4,44.37,44.39,8600.0,39.8027,39.8296,39.8027,39.8206,8600.0
2013-12-09 11:25:00,44.38,44.41,44.35,44.35,12600.0,39.8117,39.8386,39.7847,39.7847,12600.0
2013-12-09 11:30:00,44.34,44.4,44.34,44.4,10000.0,39.7758,39.8296,39.7758,39.8296,10000.0
2013-12-09 11:35:00,44.4,44.42,44.37,44.42,9800.0,39.8296,39.8475,39.8027,39.8475,9800.0
2013-12-09 11:40:00,44.43,44.45,44.4,44.43,11700.0,39.8565,39.8745,39.8296,39.8565,11700.0
2013-12-09 11:45:00,44.44,44.46,44.37,44.37,16700.0,39.8655,39.8834,39.8027,39.8027,16700.0
2013-12-09 11:50:00,44.36,44.37,44.31,44.33,8700.0,39.7937,39.8027,39.7489,39.7668,8700.0
2013-12-09 11:55:00,44.33,44.36,44.32,44.35,5200.0,39.7668,39.7937,39.7578,39.7847,5200.0
2013-12-09 12:00:00,44.35,44.4,44.34,44.4,49900.0,39.7847,39.8296,39.7758,39.8296,49900.0
2013-12-09 12:05:00,44.38,44.4,44.34,44.34,8400.0,39.8117,39.8296,39.7758,39.7758,8400.0
2013-12-09 12:10:00,44.38,44.39,44.36,44.37,10900.0,39.8117,39.8206,39.7937,39.8027,10900.0
2013-12-09 12:15:00,44.37,44.37,44.33,44.34,5500.0,39.8027,39.8027,39.7668,39.7758,5500.0
2013-12-09 12:20:00,44.35,44.38,44.33,44.35,7300.0,39.7847,39.8117,39.7668,39.7847,7300.0
2013-12-09 12:25:00,44.35,44.37,44.31,44.31,4600.0,39.7847,39.8027,39.7489,39.7489,4600.0
2013-12-09 12:30:00,44.32,44.35,44.3,44.34,4000.0,39.7578,39.7847,39.7399,39.7758,4000.0
2013-12-09 12:35:00,44.34,44.38,44.33,44.38,2100.0,39.7758,39.8117,39.7668,39.8117,2100.0
2013-12-09 12:40:00,44.37,44.44,44.37,44.44,10800.0,39.8027,39.8655,39.8027,39.8655,10800.0
2013-12-09 12:45:00,44.44,44.44,44.37,44.42,23600.0,39.8655,39.8655,39.8027,39.8475,23600.0
2013-12-09 12:50:00,44.42,44.48,44.42,44.44,5400.0,39.8475,39.9014,39.8475,39.8655,5400.0
2013-12-09 12:55:00,44.45,44.49,44.45,44.48,4000.0,39.8745,39.9103,39.8745,39.9014,4000.0
2013-12-09 13:00:00,44.48,44.48,44.25,44.29,58900.0,39.9014,39.9014,39.695,39.7309,58900.0
2013-12-09 13:05:00,44.3,44.3,44.13,44.15,62600.0,39.7399,39.7399,39.5874,39.6053,62600.0
2013-12-09 13:10:00,44.16,44.21,44.13,44.15,27800.0,39.6143,39.6592,39.5874,39.6053,27800.0
2013-12-09 13:15:00,44.15,44.19,44.14,44.16,17400.0,39.6053,39.6412,39.5964,39.6143,17400.0
2013-12-09 13:20:00,44.16,44.18,44.14,44.16,15200.0,39.6143,39.6322,39.5964,39.6143,15200.0
2013-12-09 13:25:00,44.15,44.19,44.06,44.07,37100.0,39.6053,39.6412,39.5246,39.5336,37100.0
2013-12-09 13:30:00,44.07,44.12,44.06,44.08,15100.0,39.5336,39.5784,39.5246,39.5425,15100.0
2013-12-09 13:35:00,44.07,44.1,44.07,44.08,11700.0,39.5336,39.5605,39.5336,39.5425,11700.0
2013-12-09 13:40:00,44.09,44.11,44.07,44.11,11800.0,39.5515,39.5695,39.5336,39.5695,11800.0
2013-12-09 13:45:00,44.1,44.1,43.98,44.07,42100.0,39.5605,39.5605,39.4528,39.5336,42100.0
2013-12-09 13:50:00,44.07,44.12,44.02,44.03,19100.0,39.5336,39.5784,39.4887,39.4977,19100.0
2013-12-09 13:55:00,44.03,44.04,44.02,44.03,12600.0,39.4977,39.5067,39.4887,39.4977,12600.0
2013-12-09 14:00:00,44.03,44.04,44.0,44.04,23800.0,39.4977,39.5067,39.4708,39.5067,23800.0
2013-12-09 14:05:00,44.02,44.04,44.0,44.01,21100.0,39.4887,39.5067,39.4708,39.4797,21100.0
2013-12-09 14:10:00,44.01,44.02,43.99,43.99,33500.0,39.4797,39.4887,39.4618,39.4618,33500.0
2013-12-09 14:15:00,43.99,44.0,43.92,43.98,27400.0,39.4618,39.4708,39.399,39.4528,27400.0
2013-12-09 14:20:00,43.98,43.98,43.94,43.97,23600.0,39.4528,39.4528,39.417,39.4439,23600.0
2013-12-09 14:25:00,43.98,44.03,43.97,44.01,19700.0,39.4528,39.4977,39.4439,39.4797,19700.0
2013-12-09 14:30:00,44.01,44.03,43.98,44.0,32000.0,39.4797,39.4977,39.4528,39.4708,32000.0
2013-12-09 14:35:00,44.02,44.02,43.98,43.98,19000.0,39.4887,39.4887,39.4528,39.4528,19000.0
2013-12-09 14:40:00,43.98,44.01,43.96,43.97,17400.0,39.4528,39.4797,39.4349,39.4439,17400.0
2013-12-09 14:45:00,43.96,44.03,43.96,43.99,55300.0,39.4349,39.4977,39.4349,39.4618,55300.0
2013-12-09 14:50:00,43.99,44.02,43.98,43.99,30100.0,39.4618,39.4887,39.4528,39.4618,30100.0
2013-12-09 14:55:00,43.99,44.01,43.98,44.0,24500.0,39.4618,39.4797,39.4528,39.4708,24500.0
2013-12-09 15:00:00,44.01,44.02,43.97,43.97,31100.0,39.4797,39.4887,39.4439,39.4439,31100.0
2013-12-09 15:05:00,43.97,43.97,43.86,43.9,26500.0,39.4439,39.4439,39.3452,39.3811,26500.0
2013-12-09 15:10:00,43.9,43.94,43.89,43.89,18800.0,39.3811,39.417,39.3721,39.3721,18800.0
2013-12-09 15:15:00,43.91,43.92,43.84,43.85,25100.0,39.39,39.399,39.3272,39.3362,25100.0
2013-12-09 15:20:00,43.85,43.88,43.85,43.85,19600.0,39.3362,39.3631,39.3362,39.3362,19600.0
2013-12-09 15:25:00,43.86,43.86,43.78,43.8,20900.0,39.3452,39.3452,39.2734,39.2914,20900.0
2013-12-09 15:30:00,43.8,43.86,43.74,43.75,45000.0,39.2914,39.3452,39.2375,39.2465,45000.0
2013-12-09 15:35:00,43.75,43.76,43.59,43.6,66100.0,39.2465,39.2555,39.103,39.112,66100.0
2013-12-09 15:40:00,43.61,43.64,43.43,43.59,114900.0,39.1209,39.1478,38.9594,39.103,114900.0
2013-12-09 15:45:00,43.6,43.62,43.52,43.55,67200.0,39.112,39.1299,39.0402,39.0671,67200.0
2013-12-09 15:50:00,43.55,43.56,43.54,43.55,67200.0,39.0671,39.0761,39.0581,39.0671,67200.0
2013-12-09 15:55:00,43.55,43.57,43.49,43.54,210900.0,39.0671,39.085,39.0133,39.0581,210900.0
2013-12-10 09:30:00,42.61,42.69,42.35,42.36,527700.0,38.2239,38.2956,37.9906,37.9996,527700.0
2013-12-10 09:35:00,42.35,42.61,42.31,42.55,464300.0,37.9906,38.2239,37.9547,38.17,464300.0
2013-12-10 09:40:00,42.55,42.65,42.52,42.62,335500.0,38.17,38.2597,38.1431,38.2328,335500.0
2013-12-10 09:45:00,42.63,42.63,42.5,42.51,218100.0,38.2418,38.2418,38.1252,38.1342,218100.0
2013-12-10 09:50:00,42.51,42.61,42.5,42.56,162700.0,38.1342,38.2239,38.1252,38.179,162700.0
2013-12-10 09:55:00,42.57,42.63,42.55,42.62,104000.0,38.188,38.2418,38.17,38.2328,104000.0
2013-12-10 10:00:00,42.63,42.75,42.55,42.7,133700.0,38.2418,38.3494,38.17,38.3046,133700.0
2013-12-10 10:05:00,42.7,42.82,42.68,42.81,239500.0,38.3046,38.4122,38.2867,38.4033,239500.0
2013-12-10 10:10:00,42.81,42.85,42.76,42.85,110600.0,38.4033,38.4392,38.3584,38.4392,110600.0
2013-12-10 10:15:00,42.85,42.91,42.77,42.77,69500.0,38.4392,38.493,38.3674,38.3674,69500.0
2013-12-10 10:20:00,42.77,42.79,42.68,42.76,129200.0,38.3674,38.3853,38.2867,38.3584,129200.0
2013-12-10 10:25:00,42.75,42.76,42.63,42.69,157900.0,38.3494,38.3584,38.2418,38.2956,157900.0
2013-12-10 10:30:00,42.7,42.74,42.65,42.66,121500.0,38.3046,38.3405,38.2597,38.2687,121500.0
2013-12-10 10:35:00,42.66,42.67,42.57,42.62,94500.0,38.2687,38.2777,38.188,38.2328,94500.0
2013-12-10 10:40:00,42.63,42.76,42.63,42.75,89700.0,38.2418,38.3584,38.2418,38.3494,89700.0
2013-12-10 10:45:00,42.75,42.8,42.74,42.75,118400.0,38.3494,38.3943,38.3405,38.3494,118400.0
2013-12-10 10:50:00,42.76,42.79,42.71,42.77,71900.0,38.3584,38.3853,38.3136,38.3674,71900.0
2013-12-10 10:55:00,42.77,42.79,42.71,42.73,66900.0,38.3674,38.3853,38.3136,38.3315,66900.0
2013-12-10 11:00:00,42.74,42.81,42.7,42.76,44100.0,38.3405,38.4033,38.3046,38.3584,44100.0
2013-12-10 11:05:00,42.74,42.75,42.65,42.66,39700.0,38.3405,38.3494,38.2597,38.2687,39700.0
2013-12-10 11:10:00,42.66,42.66,42.52,42.55,72900.0,38.2687,38.2687,38.1431,38.17,72900.0
2013-12-10 11:15:00,42.54,42.6,42.52,42.59,37600.0,38.1611,38.2149,38.1431,38.2059,37600.0
2013-12-10 11:20:00,42.6,42.63,42.58,42.61,21100.0,38.2149,38.2418,38.1969,38.2239,21100.0
2013-12-10 11:25:00,42.62,42.67,42.62,42.66,22200.0,38.2328,38.2777,38.2328,38.2687,22200.0
2013-12-10 11:30:00,42.65,42.68,42.62,42.67,24000.0,38.2597,38.2867,38.2328,38.2777,24000.0
2013-12-10 11:35:00,42.67,42.69,42.65,42.68,21100.0,38.2777,38.2956,38.2597,38.2867,21100.0
2013-12-10 11:40:00,42.68,42.76,42.68,42.74,44900.0,38.2867,38.3584,38.2867,38.3405,44900.0
2013-12-10 11:45:00,42.75,42.75,42.63,42.64,20300.0,38.3494,38.3494,38.2418,38.2508,20300.0
2013-12-10 11:50:00,42.65,42.65,42.57,42.57,23600.0,38.2597,38.2597,38.188,38.188,23600.0
2013-12-10 11:55:00,42.57,42.63,42.56,42.61,60400.0,38.188,38.2418,38.179,38.2239,60400.0
2013-12-10 12:00:00,42.6,42.61,42.56,42.6,31600.0,38.2149,38.2239,38.179,38.2149,31600.0
2013-12-10 12:05:00,42.6,42.6,42.54,42.58,30200.0,38.2149,38.2149,38.1611,38.1969,30200.0
2013-12-10 12:10:00,42.58,42.65,42.58,42.65,31100.0,38.1969,38.2597,38.1969,38.2597,31100.0
2013-12-10 12:15:00,42.66,42.66,42.63,42.64,7200.0,38.2687,38.2687,38.2418,38.2508,7200.0
2013-12-10 12:20:00,42.65,42.65,42.63,42.65,23600.0,38.2597,38.2597,38.2418,38.2597,23600.0
2013-12-10 12:25:00,42.64,42.67,42.64,42.66,12900.0,38.2508,38.2777,38.2508,38.2687,12900.0
2013-12-10 12:30:00,42.67,42.71,42.65,42.65,45000.0,38.2777,38.3136,38.2597,38.2597,45000.0
2013-12-10 12:35:00,42.67,42.69,42.65,42.66,44800.0,38.2777,38.2956,38.2597,38.2687,44800.0
2013-12-10 12:40:00,42.66,42.71,42.63,42.7,24300.0,38.2687,38.3136,38.2418,38.3046,24300.0
2013-12-10 12:45:00,42.7,42.71,42.61,42.7,38000.0,38.3046,38.3136,38.2239,38.3046,38000.0
2013-12-10 12:50:00,42.7,42.71,42.65,42.65,35900.0,38.3046,38.3136,38.2597,38.2597,35900.0
2013-12-10 12:55:00,42.65,42.68,42.61,42.66,78200.0,38.2597,38.2867,38.2239,38.2687,78200.0
2013-12-10 13:00:00,42.66,42.66,42.6,42.65,33100.0,38.2687,38.2687,38.2149,38.2597,33100.0
2013-12-10 13:05:00,42.66,42.69,42.64,42.64,13400.0,38.2687,38.2956,38.2508,38.2508,13400.0
2013-12-10 13:10:00,42.64,42.64,42.58,42.59,17300.0,38.2508,38.2508,38.1969,38.2059,17300.0
2013-12-10 13:15:00,42.6,42.61,42.59,42.6,16500.0,38.2149,38.2239,38.2059,38.2149,16500.0
2013-12-10 13:20:00,42.6,42.6,42.59,42.59,16200.0,38.2149,38.2149,38.2059,38.2059,16200.0
2013-12-10 13:25:00,42.59,42.6,42.58,42.59,40400.0,38.2059,38.2149,38.1969,38.2059,40400.0
2013-12-10 13:30:00,42.6,42.61,42.58,42.59,29800.0,38.2149,38.2239,38.1969,38.2059,29800.0
2013-12-10 13:35:00,42.59,42.61,42.59,42.61,16500.0,38.2059,38.2239,38.2059,38.2239,16500.0
2013-12-10 13:40:00,42.62,42.63,42.59,42.6,8400.0,38.2328,38.2418,38.2059,38.2149,8400.0
2013-12-10 13:45:00,42.59,42.63,42.59,42.61,28300.0,38.2059,38.2418,38.2059,38.2239,28300.0
2013-12-10 13:50:00,42.61,42.63,42.61,42.63,21600.0,38.2239,38.2418,38.2239,38.2418,21600.0
2013-12-10 13:55:00,42.62,42.62,42.59,42.6,19700.0,38.2328,38.2328,38.2059,38.2149,19700.0
2013-12-10 14:00:00,42.61,42.61,42.58,42.59,28100.0,38.2239,38.2239,38.1969,38.2059,28100.0
2013-12-10 14:05:00,42.6,42.63,42.58,42.63,17800.0,38.2149,38.2418,38.1969,38.2418,17800.0
2013-12-10 14:10:00,42.61,42.62,42.55,42.58,36600.0,38.2239,38.2328,38.17,38.1969,36600.0
2013-12-10 14:15:00,42.58,42.63,42.58,42.63,15800.0,38.1969,38.2418,38.1969,38.2418,15800.0
2013-12-10 14:20:00,42.62,42.63,42.59,42.59,41700.0,38.2328,38.2418,38.2059,38.2059,41700.0
2013-12-10 14:25:00,42.59,42.59,42.55,42.59,26900.0,38.2059,38.2059,38.17,38.2059,26900.0
2013-12-10 14:30:00,42.58,42.59,42.56,42.57,23500.0,38.1969,38.2059,38.179,38.188,23500.0
2013-12-10 14:35:00,42.57,42.58,42.55,42.56,29900.0,38.188,38.1969,38.17,38.179,29900.0
2013-12-10 14:40:00,42.56,42.57,42.52,42.54,27600.0,38.179,38.188,38.1431,38.1611,27600.0
2013-12-10 14:45:00,42.55,42.56,42.53,42.55,26900.0,38.17,38.179,38.1521,38.17,26900.0
2013-12-10 14:50:00,42.55,42.55,42.35,42.42,81000.0,38.17,38.17,37.9906,38.0534,81000.0
2013-12-10 14:55:00,42.43,42.43,42.35,42.38,33100.0,38.0624,38.0624,37.9906,38.0175,33100.0
2013-12-10 15:00:00,42.39,42.47,42.38,42.42,50800.0,38.0265,38.0983,38.0175,38.0534,50800.0
2013-12-10 15:05:00,42.41,42.5,42.37,42.5,73700.0,38.0444,38.1252,38.0086,38.1252,73700.0
2013-12-10 15:10:00,42.5,42.51,42.47,42.47,86700.0,38.1252,38.1342,38.0983,38.0983,86700.0
2013-12-10 15:15:00,42.47,42.5,42.47,42.5,38900.0,38.0983,38.1252,38.0983,38.1252,38900.0
2013-12-10 15:20:00,42.5,42.54,42.49,42.51,45700.0,38.1252,38.1611,38.1162,38.1342,45700.0
2013-12-10 15:25:00,42.51,42.51,42.45,42.48,43900.0,38.1342,38.1342,38.0803,38.1072,43900.0
2013-12-10 15:30:00,42.49,42.51,42.45,42.46,109200.0,38.1162,38.1342,38.0803,38.0893,109200.0
2013-12-10 15:35:00,42.47,42.5,42.45,42.5,45200.0,38.0983,38.1252,38.0803,38.1252,45200.0
2013-12-10 15:40:00,42.49,42.52,42.47,42.49,101500.0,38.1162,38.1431,38.0983,38.1162,101500.0
2013-12-10 15:45:00,42.5,42.54,42.49,42.54,82100.0,38.1252,38.1611,38.1162,38.1611,82100.0
2013-12-10 15:50:00,42.53,42.56,42.46,42.54,159900.0,38.1521,38.179,38.0893,38.1611,159900.0
2013-12-10 15:55:00,42.54,42.59,42.49,42.5,305700.0,38.1611,38.2059,38.1162,38.1252,305700.0
2013-12-11 09:30:00,42.76,42.8,42.51,42.67,53800.0,38.3584,38.3943,38.1342,38.2777,53800.0
2013-12-11 09:35:00,42.66,42.74,42.52,42.61,76300.0,38.2687,38.3405,38.1431,38.2239,76300.0
2013-12-11 09:40:00,42.61,42.61,42.54,42.6,24500.0,38.2239,38.2239,38.1611,38.2149,24500.0
2013-12-11 09:45:00,42.61,42.65,42.55,42.58,37800.0,38.2239,38.2597,38.17,38.1969,37800.0
2013-12-11 09:50:00,42.58,42.7,42.55,42.7,33900.0,38.1969,38.3046,38.17,38.3046,33900.0
2013-12-11 09:55:00,42.69,42.75,42.65,42.71,23300.0,38.2956,38.3494,38.2597,38.3136,23300.0
2013-12-11 10:00:00,42.71,42.71,42.55,42.68,25100.0,38.3136,38.3136,38.17,38.2867,25100.0
2013-12-11 10:05:00,42.67,42.71,42.53,42.67,24900.0,38.2777,38.3136,38.1521,38.2777,24900.0
2013-12-11 10:10:00,42.68,42.71,42.63,42.7,30700.0,38.2867,38.3136,38.2418,38.3046,30700.0
2013-12-11 10:15:00,42.71,42.71,42.59,42.59,20000.0,38.3136,38.3136,38.2059,38.2059,20000.0
2013-12-11 10:20:00,42.59,42.71,42.57,42.66,75400.0,38.2059,38.3136,38.188,38.2687,75400.0
2013-12-11 10:25:00,42.66,42.71,42.58,42.62,36500.0,38.2687,38.3136,38.1969,38.2328,36500.0
2013-12-11 10:30:00,42.63,42.72,42.61,42.72,26800.0,38.2418,38.3225,38.2239,38.3225,26800.0
2013-12-11 10:35:00,42.71,42.72,42.65,42.69,25900.0,38.3136,38.3225,38.2597,38.2956,25900.0
2013-12-11 10:40:00,42.71,42.72,42.62,42.64,93000.0,38.3136,38.3225,38.2328,38.2508,93000.0
2013-12-11 10:45:00,42.65,42.66,42.58,42.58,11100.0,38.2597,38.2687,38.1969,38.1969,11100.0
2013-12-11 10:50:00,42.61,42.66,42.56,42.65,11000.0,38.2239,38.2687,38.179,38.2597,11000.0
2013-12-11 10:55:00,42.61,42.66,42.58,42.65,11800.0,38.2239,38.2687,38.1969,38.2597,11800.0
2013-12-11 11:00:00,42.67,42.7,42.67,42.69,8500.0,38.2777,38.3046,38.2777,38.2956,8500.0
2013-12-11 11:05:00,42.69,42.75,42.68,42.75,10400.0,38.2956,38.3494,38.2867,38.3494,10400.0
2013-12-11 11:10:00,42.74,42.76,42.67,42.68,41100.0,38.3405,38.3584,38.2777,38.2867,41100.0
2013-12-11 11:15:00,42.68,42.7,42.56,42.57,18100.0,38.2867,38.3046,38.179,38.188,18100.0
2013-12-11 11:20:00,42.56,42.6,42.44,42.5,73300.0,38.179,38.2149,38.0714,38.1252,73300.0
2013-12-11 11:25:00,42.51,42.6,42.51,42.57,36900.0,38.1342,38.2149,38.1342,38.188,36900.0
2013-12-11 11:30:00,42.56,42.56,42.49,42.52,19500.0,38.179,38.179,38.1162,38.1431,19500.0
2013-12-11 11:35:00,42.53,42.54,42.49,42.52,22500.0,38.1521,38.1611,38.1162,38.1431,22500.0
2013-12-11 11:40:00,42.52,42.55,42.51,42.51,22800.0,38.1431,38.17,38.1342,38.1342,22800.0
2013-12-11 11:45:00,42.51,42.51,42.45,42.49,25600.0,38.1342,38.1342,38.0803,38.1162,25600.0
2013-12-11 11:50:00,42.48,42.49,42.42,42.45,13600.0,38.1072,38.1162,38.0534,38.0803,13600.0
2013-12-11 11:55:00,42.43,42.51,42.43,42.51,13100.0,38.0624,38.1342,38.0624,38.1342,13100.0
2013-12-11 12:00:00,42.48,42.51,42.48,42.48,21300.0,38.1072,38.1342,38.1072,38.1072,21300.0
2013-12-11 12:05:00,42.48,42.51,42.47,42.47,266500.0,38.1072,38.1342,38.0983,38.0983,266500.0
2013-12-11 12:10:00,42.47,42.5,42.47,42.5,4700.0,38.0983,38.1252,38.0983,38.1252,4700.0
2013-12-11 12:15:00,42.5,42.5,42.4,42.44,9400.0,38.1252,38.1252,38.0355,38.0714,9400.0
2013-12-11 12:20:00,42.43,42.44,42.35,42.36,8600.0,38.0624,38.0714,37.9906,37.9996,8600.0
2013-12-11 12:25:00,42.34,42.34,42.15,42.24,56500.0,37.9817,37.9817,37.8112,37.8919,56500.0
2013-12-11 12:30:00,42.23,42.24,42.16,42.19,16400.0,37.883,37.8919,37.8202,37.8471,16400.0
2013-12-11 12:35:00,42.21,42.31,42.21,42.29,11000.0,37.865,37.9547,37.865,37.9368,11000.0
2013-12-11 12:40:00,42.31,42.36,42.3,42.35,20100.0,37.9547,37.9996,37.9458,37.9906,20100.0
2013-12-11 12:45:00,42.36,42.44,42.36,42.41,7100.0,37.9996,38.0714,37.9996,38.0444,7100.0
2013-12-11 12:50:00,42.43,42.43,42.35,42.35,10800.0,38.0624,38.0624,37.9906,37.9906,10800.0
2013-12-11 12:55:00,42.35,42.36,42.31,42.31,15700.0,37.9906,37.9996,37.9547,37.9547,15700.0
2013-12-11 13:00:00,42.32,42.36,42.32,42.33,50100.0,37.9637,37.9996,37.9637,37.9727,50100.0
2013-12-11 13:05:00,42.33,42.4,42.3,42.33,64900.0,37.9727,38.0355,37.9458,37.9727,64900.0
2013-12-11 13:10:00,42.33,42.33,42.23,42.23,63400.0,37.9727,37.9727,37.883,37.883,63400.0
2013-12-11 13:15:00,42.24,42.28,42.23,42.25,6000.0,37.8919,37.9278,37.883,37.9009,6000.0
2013-12-11 13:20:00,42.24,42.29,42.21,42.28,11300.0,37.8919,37.9368,37.865,37.9278,11300.0
2013-12-11 13:25:00,42.27,42.3,42.26,42.3,11100.0,37.9189,37.9458,37.9099,37.9458,11100.0
2013-12-11 13:30:00,42.31,42.39,42.3,42.38,18400.0,37.9547,38.0265,37.9458,38.0175,18400.0
2013-12-11 13:35:00,42.38,42.44,42.38,42.4,19200.0,38.0175,38.0714,38.0175,38.0355,19200.0
2013-12-11 13:40:00,42.4,42.45,42.39,42.41,21700.0,38.0355,38.0803,38.0265,38.0444,21700.0
2013-12-11 13:45:00,42.41,42.41,42.38,42.41,21500.0,38.0444,38.0444,38.0175,38.0444,21500.0
2013-12-11 13:50:00,42.41,42.43,42.39,42.4,53800.0,38.0444,38.0624,38.0265,38.0355,53800.0
2013-12-11 13:55:00,42.4,42.41,42.35,42.39,30600.0,38.0355,38.0444,37.9906,38.0265,30600.0
2013-12-11 14:00:00,42.39,42.41,42.39,42.4,22300.0,38.0265,38.0444,38.0265,38.0355,22300.0
2013-12-11 14:05:00,42.4,42.41,42.37,42.4,17600.0,38.0355,38.0444,38.0086,38.0355,17600.0
2013-12-11 14:10:00,42.4,42.41,42.37,42.38,30600.0,38.0355,38.0444,38.0086,38.0175,30600.0
2013-12-11 14:15:00,42.39,42.4,42.36,42.38,39500.0,38.0265,38.0355,37.9996,38.0175,39500.0
2013-12-11 14:20:00,42.38,42.4,42.37,42.38,33100.0,38.0175,38.0355,38.0086,38.0175,33100.0
2013-12-11 14:25:00,42.37,42.41,42.36,42.4,35300.0,38.0086,38.0444,37.9996,38.0355,35300.0
2013-12-11 14:30:00,42.39,42.4,42.37,42.38,19900.0,38.0265,38.0355,38.0086,38.0175,19900.0
2013-12-11 14:35:00,42.38,42.41,42.37,42.4,19000.0,38.0175,38.0444,38.0086,38.0355,19000.0
2013-12-11 14:40:00,42.4,42.41,42.38,42.41,28000.0,38.0355,38.0444,38.0175,38.0444,28000.0
2013-12-11 14:45:00,42.4,42.41,42.39,42.4,32800.0,38.0355,38.0444,38.0265,38.0355,32800.0
2013-12-11 14:50:00,42.4,42.4,42.36,42.36,23900.0,38.0355,38.0355,37.9996,37.9996,23900.0
2013-12-11 14:55:00,42.36,42.37,42.31,42.31,31200.0,37.9996,38.0086,37.9547,37.9547,31200.0
2013-12-11 15:00:00,42.32,42.35,42.3,42.31,27600.0,37.9637,37.9906,37.9458,37.9547,27600.0
2013-12-11 15:05:00,42.31,42.33,42.25,42.25,29100.0,37.9547,37.9727,37.9009,37.9009,29100.0
2013-12-11 15:10:00,42.25,42.26,42.19,42.2,30900.0,37.9009,37.9099,37.8471,37.8561,30900.0
2013-12-11 15:15:00,42.21,42.22,42.2,42.21,21500.0,37.865,37.874,37.8561,37.865,21500.0
2013-12-11 15:20:00,42.21,42.23,42.13,42.23,48800.0,37.865,37.883,37.7933,37.883,48800.0
2013-12-11 15:25:00,42.23,42.23,42.17,42.18,27500.0,37.883,37.883,37.8291,37.8381,27500.0
2013-12-11 15:30:00,42.18,42.19,42.03,42.04,61600.0,37.8381,37.8471,37.7036,37.7125,61600.0
2013-12-11 15:35:00,42.04,42.04,41.89,41.89,126900.0,37.7125,37.7125,37.578,37.578,126900.0
2013-12-11 15:40:00,41.89,41.97,41.85,41.97,56500.0,37.578,37.6497,37.5421,37.6497,56500.0
2013-12-11 15:45:00,41.97,41.97,41.94,41.95,111300.0,37.6497,37.6497,37.6228,37.6318,111300.0
2013-12-11 15:50:00,41.96,42.0,41.95,41.97,269300.0,37.6408,37.6766,37.6318,37.6497,269300.0
2013-12-11 15:55:00,41.98,42.03,41.93,41.94,268700.0,37.6587,37.7036,37.6139,37.6228,268700.0
2013-12-12 09:30:00,42.04,42.24,41.93,41.98,122200.0,37.7125,37.8919,37.6139,37.6587,122200.0
2013-12-12 09:35:00,41.99,42.0,41.91,41.99,31400.0,37.6677,37.6766,37.5959,37.6677,31400.0
2013-12-12 09:40:00,42.0,42.0,41.93,41.98,96000.0,37.6766,37.6766,37.6139,37.6587,96000.0
2013-12-12 09:45:00,41.99,42.0,41.78,41.8,25700.0,37.6677,37.6766,37.4793,37.4972,25700.0
2013-12-12 09:50:00,41.81,41.86,41.64,41.73,72300.0,37.5062,37.5511,37.3537,37.4344,72300.0
2013-12-12 09:55:00,41.73,41.98,41.73,41.87,23600.0,37.4344,37.6587,37.4344,37.56,23600.0
2013-12-12 10:00:00,41.85,42.0,41.85,41.89,174800.0,37.5421,37.6766,37.5421,37.578,174800.0
2013-12-12 10:05:00,41.9,42.01,41.89,42.01,67800.0,37.5869,37.6856,37.578,37.6856,67800.0
2013-12-12 10:10:00,42.01,42.02,41.97,42.0,54000.0,37.6856,37.6946,37.6497,37.6766,54000.0
2013-12-12 10:15:00,41.99,42.0,41.97,41.99,34900.0,37.6677,37.6766,37.6497,37.6677,34900.0
2013-12-12 10:20:00,42.0,42.03,41.98,42.0,42500.0,37.6766,37.7036,37.6587,37.6766,42500.0
2013-12-12 10:25:00,41.99,42.0,41.9,41.98,21200.0,37.6677,37.6766,37.5869,37.6587,21200.0
2013-12-12 10:30:00,41.98,42.0,41.97,41.97,31500.0,37.6587,37.6766,37.6497,37.6497,31500.0
2013-12-12 10:35:00,41.97,42.0,41.97,41.99,23900.0,37.6497,37.6766,37.6497,37.6677,23900.0
2013-12-12 10:40:00,42.0,42.01,41.95,42.01,42100.0,37.6766,37.6856,37.6318,37.6856,42100.0
2013-12-12 10:45:00,42.01,42.02,42.0,42.01,48800.0,37.6856,37.6946,37.6766,37.6856,48800.0
2013-12-12 10:50:00,42.01,42.01,41.97,41.99,29100.0,37.6856,37.6856,37.6497,37.6677,29100.0
2013-12-12 10:55:00,42.0,42.0,41.93,42.0,42700.0,37.6766,37.6766,37.6139,37.6766,42700.0
2013-12-12 11:00:00,42.01,42.07,41.96,42.01,264000.0,37.6856,37.7394,37.6408,37.6856,264000.0
2013-12-12 11:05:00,42.0,42.09,41.97,42.06,53000.0,37.6766,37.7574,37.6497,37.7305,53000.0
2013-12-12 11:10:00,42.06,42.06,41.99,42.0,41000.0,37.7305,37.7305,37.6677,37.6766,41000.0
2013-12-12 11:15:00,42.0,42.01,41.98,42.01,22700.0,37.6766,37.6856,37.6587,37.6856,22700.0
2013-12-12 11:20:00,42.01,42.07,42.01,42.04,60300.0,37.6856,37.7394,37.6856,37.7125,60300.0
2013-12-12 11:25:00,42.02,42.06,42.0,42.04,62500.0,37.6946,37.7305,37.6766,37.7125,62500.0
2013-12-12 11:30:00,42.04,42.04,41.94,41.99,48900.0,37.7125,37.7125,37.6228,37.6677,48900.0
2013-12-12 11:35:00,41.99,42.07,41.99,42.07,13200.0,37.6677,37.7394,37.6677,37.7394,13200.0
2013-12-12 11:40:00,42.06,42.06,42.0,42.04,259300.0,37.7305,37.7305,37.6766,37.7125,259300.0
2013-12-12 11:45:00,42.04,42.17,42.04,42.17,12900.0,37.7125,37.8291,37.7125,37.8291,12900.0
2013-12-12 11:50:00,42.16,42.21,42.11,42.19,14400.0,37.8202,37.865,37.7753,37.8471,14400.0
2013-12-12 11:55:00,42.18,42.19,42.1,42.12,6100.0,37.8381,37.8471,37.7664,37.7843,6100.0
2013-12-12 12:00:00,42.12,42.12,42.04,42.1,7900.0,37.7843,37.7843,37.7125,37.7664,7900.0
2013-12-12 12:05:00,42.11,42.14,42.08,42.08,12000.0,37.7753,37.8022,37.7484,37.7484,12000.0
2013-12-12 12:10:00,42.07,42.1,42.06,42.09,18500.0,37.7394,37.7664,37.7305,37.7574,18500.0
2013-12-12 12:15:00,42.1,42.14,42.1,42.14,8400.0,37.7664,37.8022,37.7664,37.8022,8400.0
2013-12-12 12:20:00,42.13,42.14,42.0,42.04,16300.0,37.7933,37.8022,37.6766,37.7125,16300.0
2013-12-12 12:25:00,42.03,42.09,42.03,42.07,17800.0,37.7036,37.7574,37.7036,37.7394,17800.0
2013-12-12 12:30:00,42.07,42.08,41.96,41.97,27100.0,37.7394,37.7484,37.6408,37.6497,27100.0
2013-12-12 12:35:00,41.97,42.06,41.97,42.0,37400.0,37.6497,37.7305,37.6497,37.6766,37400.0
2013-12-12 12:40:00,42.01,42.03,42.0,42.01,8700.0,37.6856,37.7036,37.6766,37.6856,8700.0
2013-12-12 12:45:00,42.02,42.11,42.02,42.11,34300.0,37.6946,37.7753,37.6946,37.7753,34300.0
2013-12-12 12:50:00,42.11,42.14,42.09,42.14,18200.0,37.7753,37.8022,37.7574,37.8022,18200.0
2013-12-12 12:55:00,42.15,42.15,42.07,42.07,11400.0,37.8112,37.8112,37.7394,37.7394,11400.0
2013-12-12 13:00:00,42.07,42.15,42.07,42.14,13700.0,37.7394,37.8112,37.7394,37.8022,13700.0
2013-12-12 13:05:00,42.14,42.15,42.12,42.12,25000.0,37.8022,37.8112,37.7843,37.7843,25000.0
2013-12-12 13:10:00,42.13,42.15,42.12,42.13,12700.0,37.7933,37.8112,37.7843,37.7933,12700.0
2013-12-12 13:15:00,42.13,42.21,42.12,42.19,15300.0,37.7933,37.865,37.7843,37.8471,15300.0
2013-12-12 13:20:00,42.2,42.23,42.19,42.22,17100.0,37.8561,37.883,37.8471,37.874,17100.0
2013-12-12 13:25:00,42.22,42.23,42.18,42.18,11200.0,37.874,37.883,37.8381,37.8381,11200.0
2013-12-12 13:30:00,42.19,42.2,42.12,42.17,247600.0,37.8471,37.8561,37.7843,37.8291,247600.0
2013-12-12 13:35:00,42.18,42.22,42.18,42.22,7700.0,37.8381,37.874,37.8381,37.874,7700.0
2013-12-12 13:40:00,42.22,42.23,42.17,42.23,10900.0,37.874,37.883,37.8291,37.883,10900.0
2013-12-12 13:45:00,42.23,42.24,42.2,42.2,19000.0,37.883,37.8919,37.8561,37.8561,19000.0
2013-12-12 13:50:00,42.2,42.21,42.18,42.19,17200.0,37.8561,37.865,37.8381,37.8471,17200.0
2013-12-12 13:55:00,42.19,42.22,42.17,42.18,37700.0,37.8471,37.874,37.8291,37.8381,37700.0
2013-12-12 14:00:00,42.18,42.23,42.17,42.18,37400.0,37.8381,37.883,37.8291,37.8381,37400.0
2013-12-12 14:05:00,42.17,42.22,42.17,42.21,39400.0,37.8291,37.874,37.8291,37.865,39400.0
2013-12-12 14:10:00,42.21,42.25,42.17,42.2,50100.0,37.865,37.9009,37.8291,37.8561,50100.0
2013-12-12 14:15:00,42.2,42.22,42.18,42.22,16300.0,37.8561,37.874,37.8381,37.874,16300.0
2013-12-12 14:20:00,42.22,42.22,42.17,42.2,40900.0,37.874,37.874,37.8291,37.8561,40900.0
2013-12-12 14:25:00,42.2,42.21,42.17,42.17,43800.0,37.8561,37.865,37.8291,37.8291,43800.0
2013-12-12 14:30:00,42.18,42.21,42.17,42.2,27500.0,37.8381,37.865,37.8291,37.8561,27500.0
2013-12-12 14:35:00,42.2,42.22,42.18,42.22,49600.0,37.8561,37.874,37.8381,37.874,49600.0
2013-12-12 14:40:00,42.22,42.27,42.19,42.27,54600.0,37.874,37.9189,37.8471,37.9189,54600.0
2013-12-12 14:45:00,42.27,42.27,42.2,42.22,49000.0,37.9189,37.9189,37.8561,37.874,49000.0
2013-12-12 14:50:00,42.22,42.25,42.2,42.24,34400.0,37.874,37.9009,37.8561,37.8919,34400.0
2013-12-12 14:55:00,42.24,42.29,42.24,42.25,17200.0,37.8919,37.9368,37.8919,37.9009,17200.0
2013-12-12 15:00:00,42.26,42.26,42.22,42.22,21300.0,37.9099,37.9099,37.874,37.874,21300.0
2013-12-12 15:05:00,42.22,42.23,42.19,42.22,18100.0,37.874,37.883,37.8471,37.874,18100.0
2013-12-12 15:10:00,42.21,42.22,42.18,42.18,238500.0,37.865,37.874,37.8381,37.8381,238500.0
2013-12-12 15:15:00,42.19,42.24,42.18,42.23,25800.0,37.8471,37.8919,37.8381,37.883,25800.0
2013-12-12 15:20:00,42.23,42.25,42.22,42.23,38600.0,37.883,37.9009,37.874,37.883,38600.0
2013-12-12 15:25:00,42.23,42.24,42.21,42.22,23600.0,37.883,37.8919,37.865,37.874,23600.0
2013-12-12 15:30:00,42.22,42.25,42.22,42.23,39600.0,37.874,37.9009,37.874,37.883,39600.0
2013-12-12 15:35:00,42.24,42.24,42.2,42.21,27800.0,37.8919,37.8919,37.8561,37.865,27800.0
2013-12-12 15:40:00,42.2,42.21,42.16,42.16,51300.0,37.8561,37.865,37.8202,37.8202,51300.0
2013-12-12 15:45:00,42.16,42.19,42.15,42.19,38100.0,37.8202,37.8471,37.8112,37.8471,38100.0
2013-12-12 15:50:00,42.2,42.22,42.18,42.19,71500.0,37.8561,37.874,37.8381,37.8471,71500.0
2013-12-12 15:55:00,42.19,42.21,42.13,42.16,170400.0,37.8471,37.865,37.7933,37.8202,170400.0
2013-12-13 09:30:00,42.43,42.5,42.28,42.28,28800.0,38.0624,38.1252,37.9278,37.9278,28800.0
2013-12-13 09:35:00,42.28,42.4,42.28,42.4,62300.0,37.9278,38.0355,37.9278,38.0355,62300.0
2013-12-13 09:40:00,42.39,42.49,42.32,42.46,52700.0,38.0265,38.1162,37.9637,38.0893,52700.0
2013-12-13 09:45:00,42.47,42.51,42.44,42.49,47300.0,38.0983,38.1342,38.0714,38.1162,47300.0
2013-12-13 09:50:00,42.49,42.51,42.48,42.5,48900.0,38.1162,38.1342,38.1072,38.1252,48900.0
2013-12-13 09:55:00,42.5,42.51,42.37,42.41,34600.0,38.1252,38.1342,38.0086,38.0444,34600.0
2013-12-13 10:00:00,42.43,42.51,42.42,42.5,33400.0,38.0624,38.1342,38.0534,38.1252,33400.0
2013-12-13 10:05:00,42.5,42.6,42.48,42.56,37400.0,38.1252,38.2149,38.1072,38.179,37400.0
2013-12-13 10:10:00,42.56,42.59,42.42,42.45,30800.0,38.179,38.2059,38.0534,38.0803,30800.0
2013-12-13 10:15:00,42.46,42.52,42.34,42.43,40100.0,38.0893,38.1431,37.9817,38.0624,40100.0
2013-12-13 10:20:00,42.43,42.48,42.34,42.41,32800.0,38.0624,38.1072,37.9817,38.0444,32800.0
2013-12-13 10:25:00,42.42,42.5,42.38,42.49,23600.0,38.0534,38.1252,38.0175,38.1162,23600.0
2013-12-13 10:30:00,42.5,42.58,42.49,42.58,41100.0,38.1252,38.1969,38.1162,38.1969,41100.0
2013-12-13 10:35:00,42.58,42.59,42.54,42.57,49200.0,38.1969,38.2059,38.1611,38.188,49200.0
2013-12-13 10:40:00,42.58,42.58,42.36,42.38,53500.0,38.1969,38.1969,37.9996,38.0175,53500.0
2013-12-13 10:45:00,42.39,42.44,42.35,42.35,23500.0,38.0265,38.0714,37.9906,37.9906,23500.0
2013-12-13 10:50:00,42.34,42.45,42.34,42.43,41300.0,37.9817,38.0803,37.9817,38.0624,41300.0
2013-12-13 10:55:00,42.44,42.45,42.39,42.42,25100.0,38.0714,38.0803,38.0265,38.0534,25100.0
2013-12-13 11:00:00,42.41,42.42,42.34,42.36,128400.0,38.0444,38.0534,37.9817,37.9996,128400.0
2013-12-13 11:05:00,42.36,42.45,42.36,42.43,32500.0,37.9996,38.0803,37.9996,38.0624,32500.0
2013-12-13 11:10:00,42.44,42.49,42.43,42.49,23200.0,38.0714,38.1162,38.0624,38.1162,23200.0
2013-12-13 11:15:00,42.48,42.53,42.48,42.53,40700.0,38.1072,38.1521,38.1072,38.1521,40700.0
2013-12-13 11:20:00,42.52,42.57,42.52,42.54,38400.0,38.1431,38.188,38.1431,38.1611,38400.0
2013-12-13 11:25:00,42.54,42.6,42.54,42.59,31100.0,38.1611,38.2149,38.1611,38.2059,31100.0
2013-12-13 11:30:00,42.59,42.6,42.57,42.59,26400.0,38.2059,38.2149,38.188,38.2059,26400.0
2013-12-13 11:35:00,42.6,42.61,42.58,42.59,38500.0,38.2149,38.2239,38.1969,38.2059,38500.0
2013-12-13 11:40:00,42.59,42.61,42.59,42.61,27500.0,38.2059,38.2239,38.2059,38.2239,27500.0
2013-12-13 11:45:00,42.6,42.7,42.59,42.69,59400.0,38.2149,38.3046,38.2059,38.2956,59400.0
2013-12-13 11:50:00,42.67,42.7,42.67,42.68,23300.0,38.2777,38.3046,38.2777,38.2867,23300.0
2013-12-13 11:55:00,42.69,42.71,42.69,42.7,56200.0,38.2956,38.3136,38.2956,38.3046,56200.0
2013-12-13 12:00:00,42.7,42.7,42.65,42.66,46800.0,38.3046,38.3046,38.2597,38.2687,46800.0
2013-12-13 12:05:00,42.66,42.69,42.65,42.69,14600.0,38.2687,38.2956,38.2597,38.2956,14600.0
2013-12-13 12:10:00,42.69,42.71,42.68,42.7,31000.0,38.2956,38.3136,38.2867,38.3046,31000.0
2013-12-13 12:15:00,42.7,42.7,42.67,42.7,17100.0,38.3046,38.3046,38.2777,38.3046,17100.0
2013-12-13 12:20:00,42.7,42.7,42.68,42.68,33600.0,38.3046,38.3046,38.2867,38.2867,33600.0
2013-12-13 12:25:00,42.69,42.71,42.68,42.7,15800.0,38.2956,38.3136,38.2867,38.3046,15800.0
2013-12-13 12:30:00,42.7,42.7,42.67,42.68,24000.0,38.3046,38.3046,38.2777,38.2867,24000.0
2013-12-13 12:35:00,42.68,42.68,42.59,42.6,64100.0,38.2867,38.2867,38.2059,38.2149,64100.0
2013-12-13 12:40:00,42.59,42.6,42.55,42.58,13300.0,38.2059,38.2149,38.17,38.1969,13300.0
2013-12-13 12:45:00,42.56,42.56,42.53,42.54,8900.0,38.179,38.179,38.1521,38.1611,8900.0
2013-12-13 12:50:00,42.54,42.58,42.54,42.58,15100.0,38.1611,38.1969,38.1611,38.1969,15100.0
2013-12-13 12:55:00,42.58,42.6,42.57,42.6,12000.0,38.1969,38.2149,38.188,38.2149,12000.0
2013-12-13 13:00:00,42.6,42.61,42.55,42.55,16000.0,38.2149,38.2239,38.17,38.17,16000.0
2013-12-13 13:05:00,42.56,42.56,42.48,42.5,12900.0,38.179,38.179,38.1072,38.1252,12900.0
2013-12-13 13:10:00,42.48,42.48,42.45,42.46,6000.0,38.1072,38.1072,38.0803,38.0893,6000.0
2013-12-13 13:15:00,42.46,42.49,42.45,42.49,13400.0,38.0893,38.1162,38.0803,38.1162,13400.0
2013-12-13 13:20:00,42.49,42.5,42.45,42.48,14500.0,38.1162,38.1252,38.0803,38.1072,14500.0
2013-12-13 13:25:00,42.48,42.5,42.47,42.48,8400.0,38.1072,38.1252,38.0983,38.1072,8400.0
2013-12-13 13:30:00,42.49,42.52,42.45,42.47,292800.0,38.1162,38.1431,38.0803,38.0983,292800.0
2013-12-13 13:35:00,42.47,42.48,42.41,42.43,17800.0,38.0983,38.1072,38.0444,38.0624,17800.0
2013-12-13 13:40:00,42.45,42.45,42.3,42.3,24700.0,38.0803,38.0803,37.9458,37.9458,24700.0
2013-12-13 13:45:00,42.31,42.31,42.27,42.29,35300.0,37.9547,37.9547,37.9189,37.9368,35300.0
2013-12-13 13:50:00,42.29,42.29,42.23,42.24,15500.0,37.9368,37.9368,37.883,37.8919,15500.0
2013-12-13 13:55:00,42.25,42.28,42.21,42.27,17500.0,37.9009,37.9278,37.865,37.9189,17500.0
2013-12-13 14:00:00,42.27,42.31,42.18,42.19,26000.0,37.9189,37.9547,37.8381,37.8471,26000.0
2013-12-13 14:05:00,42.17,42.18,42.05,42.07,26500.0,37.8291,37.8381,37.7215,37.7394,26500.0
2013-12-13 14:10:00,42.06,42.07,41.93,41.94,26400.0,37.7305,37.7394,37.6139,37.6228,26400.0
2013-12-13 14:15:00,41.94,42.07,41.94,42.07,25300.0,37.6228,37.7394,37.6228,37.7394,25300.0
2013-12-13 14:20:00,42.07,42.19,42.06,42.16,50500.0,37.7394,37.8471,37.7305,37.8202,50500.0
2013-12-13 14:25:00,42.16,42.19,42.16,42.18,59800.0,37.8202,37.8471,37.8202,37.8381,59800.0
2013-12-13 14:30:00,42.17,42.27,42.17,42.26,28800.0,37.8291,37.9189,37.8291,37.9099,28800.0
2013-12-13 14:35:00,42.26,42.32,42.25,42.3,25800.0,37.9099,37.9637,37.9009,37.9458,25800.0
2013-12-13 14:40:00,42.3,42.39,42.3,42.38,22000.0,37.9458,38.0265,37.9458,38.0175,22000.0
2013-12-13 14:45:00,42.38,42.4,42.36,42.37,23300.0,38.0175,38.0355,37.9996,38.0086,23300.0
2013-12-13 14:50:00,42.37,42.4,42.36,42.39,15100.0,38.0086,38.0355,37.9996,38.0265,15100.0
2013-12-13 14:55:00,42.4,42.47,42.39,42.47,25700.0,38.0355,38.0983,38.0265,38.0983,25700.0
2013-12-13 15:00:00,42.47,42.48,42.43,42.47,23400.0,38.0983,38.1072,38.0624,38.0983,23400.0
2013-12-13 15:05:00,42.47,42.51,42.46,42.51,26200.0,38.0983,38.1342,38.0893,38.1342,26200.0
2013-12-13 15:10:00,42.51,42.51,42.41,42.43,22300.0,38.1342,38.1342,38.0444,38.0624,22300.0
2013-12-13 15:15:00,42.43,42.54,42.43,42.53,10900.0,38.0624,38.1611,38.0624,38.1521,10900.0
2013-12-13 15:20:00,42.54,42.61,42.5,42.61,18800.0,38.1611,38.2239,38.1252,38.2239,18800.0
2013-12-13 15:25:00,42.61,42.68,42.6,42.62,41200.0,38.2239,38.2867,38.2149,38.2328,41200.0
2013-12-13 15:30:00,42.62,42.63,42.56,42.59,27000.0,38.2328,38.2418,38.179,38.2059,27000.0
2013-12-13 15:35:00,42.58,42.59,42.5,42.54,29900.0,38.1969,38.2059,38.1252,38.1611,29900.0
2013-12-13 15:40:00,42.54,42.69,42.54,42.66,45900.0,38.1611,38.2956,38.1611,38.2687,45900.0
2013-12-13 15:45:00,42.66,42.67,42.61,42.67,60100.0,38.2687,38.2777,38.2239,38.2777,60100.0
2013-12-13 15:50:00,42.65,42.67,42.59,42.6,61700.0,38.2597,38.2777,38.2059,38.2149,61700.0
2013-12-13 15:55:00,42.61,42.64,42.48,42.51,114500.0,38.2239,38.2508,38.1072,38.1342,114500.0
2013-12-16 09:30:00,42.5,42.85,42.5,42.85,96200.0,38.1252,38.4392,38.1252,38.4392,96200.0
2013-12-16 09:35:00,42.85,43.05,42.84,42.99,56600.0,38.4392,38.6186,38.4302,38.5647,56600.0
2013-12-16 09:40:00,42.98,43.02,42.91,42.99,20800.0,38.5558,38.5917,38.493,38.5647,20800.0
2013-12-16 09:45:00,42.99,43.04,42.78,42.88,35400.0,38.5647,38.6096,38.3764,38.4661,35400.0
2013-12-16 09:50:00,42.89,42.99,42.87,42.87,10200.0,38.475,38.5647,38.4571,38.4571,10200.0
2013-12-16 09:55:00,42.87,42.94,42.78,42.94,22400.0,38.4571,38.5199,38.3764,38.5199,22400.0
2013-12-16 10:00:00,42.93,42.99,42.85,42.88,20300.0,38.5109,38.5647,38.4392,38.4661,20300.0
2013-12-16 10:05:00,42.9,42.92,42.86,42.89,14900.0,38.484,38.5019,38.4481,38.475,14900.0
2013-12-16 10:10:00,42.89,42.91,42.86,42.87,26100.0,38.475,38.493,38.4481,38.4571,26100.0
2013-12-16 10:15:00,42.89,42.91,42.87,42.9,30200.0,38.475,38.493,38.4571,38.484,30200.0
2013-12-16 10:20:00,42.9,42.95,42.9,42.94,30200.0,38.484,38.5289,38.484,38.5199,30200.0
2013-12-16 10:25:00,42.95,43.11,42.95,43.07,47000.0,38.5289,38.6724,38.5289,38.6365,47000.0
2013-12-16 10:30:00,43.05,43.06,42.99,43.03,19900.0,38.6186,38.6275,38.5647,38.6006,19900.0
2013-12-16 10:35:00,43.01,43.05,43.0,43.0,41700.0,38.5827,38.6186,38.5737,38.5737,41700.0
2013-12-16 10:40:00,43.0,43.02,42.95,42.98,41800.0,38.5737,38.5917,38.5289,38.5558,41800.0
2013-12-16 10:45:00,42.98,43.0,42.87,42.87,42300.0,38.5558,38.5737,38.4571,38.4571,42300.0
2013-12-16 10:50:00,42.88,42.93,42.88,42.91,26400.0,38.4661,38.5109,38.4661,38.493,26400.0
2013-12-16 10:55:00,42.92,42.93,42.87,42.9,29300.0,38.5019,38.5109,38.4571,38.484,29300.0
2013-12-16 11:00:00,42.9,42.92,42.89,42.89,25700.0,38.484,38.5019,38.475,38.475,25700.0
2013-12-16 11:05:00,42.9,42.96,42.88,42.9,79400.0,38.484,38.5378,38.4661,38.484,79400.0
2013-12-16 11:10:00,42.89,42.96,42.89,42.9,31500.0,38.475,38.5378,38.475,38.484,31500.0
2013-12-16 11:15:00,42.9,42.91,42.87,42.89,22300.0,38.484,38.493,38.4571,38.475,22300.0
2013-12-16 11:20:00,42.9,42.92,42.86,42.9,25200.0,38.484,38.5019,38.4481,38.484,25200.0
2013-12-16 11:25:00,42.92,42.94,42.89,42.91,19900.0,38.5019,38.5199,38.475,38.493,19900.0
2013-12-16 11:30:00,42.92,42.95,42.89,42.91,19300.0,38.5019,38.5289,38.475,38.493,19300.0
2013-12-16 11:35:00,42.91,42.93,42.87,42.88,15800.0,38.493,38.5109,38.4571,38.4661,15800.0
2013-12-16 11:40:00,42.89,42.96,42.89,42.93,16000.0,38.475,38.5378,38.475,38.5109,16000.0
2013-12-16 11:45:00,42.93,42.96,42.88,42.9,32800.0,38.5109,38.5378,38.4661,38.484,32800.0
2013-12-16 11:50:00,42.9,42.93,42.89,42.9,19600.0,38.484,38.5109,38.475,38.484,19600.0
2013-12-16 11:55:00,42.91,42.91,42.88,42.9,13900.0,38.493,38.493,38.4661,38.484,13900.0
2013-12-16 12:00:00,42.9,42.91,42.87,42.88,16300.0,38.484,38.493,38.4571,38.4661,16300.0
2013-12-16 12:05:00,42.88,42.88,42.87,42.88,22600.0,38.4661,38.4661,38.4571,38.4661,22600.0
2013-12-16 12:10:00,42.87,42.88,42.83,42.84,42100.0,38.4571,38.4661,38.4212,38.4302,42100.0
2013-12-16 12:15:00,42.83,42.83,42.8,42.8,13600.0,38.4212,38.4212,38.3943,38.3943,13600.0
2013-12-16 12:20:00,42.8,42.91,42.71,42.75,109700.0,38.3943,38.493,38.3136,38.3494,109700.0
2013-12-16 12:25:00,42.75,42.8,42.73,42.8,93400.0,38.3494,38.3943,38.3315,38.3943,93400.0
2013-12-16 12:30:00,42.8,42.89,42.8,42.89,13100.0,38.3943,38.475,38.3943,38.475,13100.0
2013-12-16 12:35:00,42.9,42.91,42.88,42.89,19700.0,38.484,38.493,38.4661,38.475,19700.0
2013-12-16 12:40:00,42.89,42.9,42.89,42.9,15100.0,38.475,38.484,38.475,38.484,15100.0
2013-12-16 12:45:00,42.9,42.91,42.9,42.9,15800.0,38.484,38.493,38.484,38.484,15800.0
2013-12-16 12:50:00,42.9,42.91,42.86,42.88,32200.0,38.484,38.493,38.4481,38.4661,32200.0
2013-12-16 12:55:00,42.87,42.9,42.86,42.9,5800.0,38.4571,38.484,38.4481,38.484,5800.0
2013-12-16 13:00:00,42.9,42.9,42.86,42.87,18200.0,38.484,38.484,38.4481,38.4571,18200.0
2013-12-16 13:05:00,42.86,42.91,42.81,42.9,42600.0,38.4481,38.493,38.4033,38.484,42600.0
2013-12-16 13:10:00,42.9,42.91,42.88,42.9,24600.0,38.484,38.493,38.4661,38.484,24600.0
2013-12-16 13:15:00,42.89,42.91,42.85,42.89,39500.0,38.475,38.493,38.4392,38.475,39500.0
2013-12-16 13:20:00,42.9,42.94,42.89,42.94,26500.0,38.484,38.5199,38.475,38.5199,26500.0
2013-12-16 13:25:00,42.95,42.95,42.9,42.92,28800.0,38.5289,38.5289,38.484,38.5019,28800.0
2013-12-16 13:30:00,42.93,42.96,42.91,42.94,44800.0,38.5109,38.5378,38.493,38.5199,44800.0
2013-12-16 13:35:00,42.95,42.99,42.91,42.91,67300.0,38.5289,38.5647,38.493,38.493,67300.0
2013-12-16 13:40:00,42.91,42.92,42.9,42.91,27800.0,38.493,38.5019,38.484,38.493,27800.0
2013-12-16 13:45:00,42.9,42.9,42.84,42.86,13500.0,38.484,38.484,38.4302,38.4481,13500.0
2013-12-16 13:50:00,42.86,42.91,42.86,42.91,11400.0,38.4481,38.493,38.4481,38.493,11400.0
2013-12-16 13:55:00,42.91,42.91,42.87,42.9,15900.0,38.493,38.493,38.4571,38.484,15900.0
2013-12-16 14:00:00,42.91,42.91,42.86,42.87,27000.0,38.493,38.493,38.4481,38.4571,27000.0
2013-12-16 14:05:00,42.87,42.88,42.85,42.87,10200.0,38.4571,38.4661,38.4392,38.4571,10200.0
2013-12-16 14:10:00,42.87,42.88,42.85,42.87,25100.0,38.4571,38.4661,38.4392,38.4571,25100.0
2013-12-16 14:15:00,42.87,42.88,42.85,42.85,44900.0,38.4571,38.4661,38.4392,38.4392,44900.0
2013-12-16 14:20:00,42.86,42.9,42.85,42.87,50600.0,38.4481,38.484,38.4392,38.4571,50600.0
2013-12-16 14:25:00,42.87,42.9,42.86,42.9,15600.0,38.4571,38.484,38.4481,38.484,15600.0
2013-12-16 14:30:00,42.9,42.91,42.88,42.89,30300.0,38.484,38.493,38.4661,38.475,30300.0
2013-12-16 14:35:00,42.88,42.91,42.84,42.89,54100.0,38.4661,38.493,38.4302,38.475,54100.0
2013-12-16 14:40:00,42.89,42.91,42.87,42.88,30400.0,38.475,38.493,38.4571,38.4661,30400.0
2013-12-16 14:45:00,42.88,42.9,42.86,42.88,37400.0,38.4661,38.484,38.4481,38.4661,37400.0
2013-12-16 14:50:00,42.89,42.91,42.88,42.9,15200.0,38.475,38.493,38.4661,38.484,15200.0
2013-12-16 14:55:00,42.9,42.91,42.88,42.88,28900.0,38.484,38.493,38.4661,38.4661,28900.0
2013-12-16 15:00:00,42.88,42.91,42.88,42.9,20600.0,38.4661,38.493,38.4661,38.484,20600.0
2013-12-16 15:05:00,42.9,42.91,42.89,42.91,19300.0,38.484,38.493,38.475,38.493,19300.0
2013-12-16 15:10:00,42.91,42.91,42.85,42.85,26900.0,38.493,38.493,38.4392,38.4392,26900.0
2013-12-16 15:15:00,42.85,42.85,42.77,42.83,35300.0,38.4392,38.4392,38.3674,38.4212,35300.0
2013-12-16 15:20:00,42.83,42.9,42.83,42.87,20200.0,38.4212,38.484,38.4212,38.4571,20200.0
2013-12-16 15:25:00,42.87,42.91,42.86,42.9,17500.0,38.4571,38.493,38.4481,38.484,17500.0
2013-12-16 15:30:00,42.9,42.9,42.85,42.85,23900.0,38.484,38.484,38.4392,38.4392,23900.0
2013-12-16 15:35:00,42.86,42.91,42.85,42.88,27300.0,38.4481,38.493,38.4392,38.4661,27300.0
2013-12-16 15:40:00,42.88,42.91,42.83,42.83,41500.0,38.4661,38.493,38.4212,38.4212,41500.0
2013-12-16 15:45:00,42.84,42.85,42.82,42.84,41300.0,38.4302,38.4392,38.4122,38.4302,41300.0
2013-12-16 15:50:00,42.83,42.9,42.8,42.89,74100.0,38.4212,38.484,38.3943,38.475,74100.0
2013-12-16 15:55:00,42.89,42.9,42.83,42.84,95600.0,38.475,38.484,38.4212,38.4302,95600.0
2013-12-17 09:30:00,42.96,43.05,42.91,43.04,59100.0,38.5378,38.6186,38.493,38.6096,59100.0
2013-12-17 09:35:00,43.03,43.34,43.03,43.23,102300.0,38.6006,38.8787,38.6006,38.78,102300.0
2013-12-17 09:40:00,43.23,43.33,43.18,43.31,150500.0,38.78,38.8697,38.7352,38.8518,150500.0
2013-12-17 09:45:00,43.3,43.34,43.23,43.28,92600.0,38.8428,38.8787,38.78,38.8249,92600.0
2013-12-17 09:50:00,43.29,43.4,43.25,43.37,77100.0,38.8339,38.9325,38.798,38.9056,77100.0
2013-12-17 09:55:00,43.4,43.4,43.31,43.4,72900.0,38.9325,38.9325,38.8518,38.9325,72900.0
2013-12-17 10:00:00,43.37,43.42,43.34,43.35,141600.0,38.9056,38.9505,38.8787,38.8877,141600.0
2013-12-17 10:05:00,43.35,43.4,43.32,43.36,67000.0,38.8877,38.9325,38.8608,38.8967,67000.0
2013-12-17 10:10:00,43.37,43.49,43.34,43.49,53500.0,38.9056,39.0133,38.8787,39.0133,53500.0
2013-12-17 10:15:00,43.49,43.49,43.38,43.41,114800.0,39.0133,39.0133,38.9146,38.9415,114800.0
2013-12-17 10:20:00,43.41,43.46,43.41,43.45,27400.0,38.9415,38.9864,38.9415,38.9774,27400.0
2013-12-17 10:25:00,43.45,43.45,43.39,43.4,47200.0,38.9774,38.9774,38.9236,38.9325,47200.0
2013-12-17 10:30:00,43.4,43.42,43.35,43.41,49100.0,38.9325,38.9505,38.8877,38.9415,49100.0
2013-12-17 10:35:00,43.43,43.5,43.41,43.45,53100.0,38.9594,39.0222,38.9415,38.9774,53100.0
2013-12-17 10:40:00,43.47,43.52,43.4,43.46,60900.0,38.9953,39.0402,38.9325,38.9864,60900.0
2013-12-17 10:45:00,43.46,43.47,43.34,43.34,32300.0,38.9864,38.9953,38.8787,38.8787,32300.0
2013-12-17 10:50:00,43.35,43.49,43.3,43.46,28600.0,38.8877,39.0133,38.8428,38.9864,28600.0
2013-12-17 10:55:00,43.48,43.48,43.43,43.48,31700.0,39.0043,39.0043,38.9594,39.0043,31700.0
2013-12-17 11:00:00,43.48,43.5,43.41,43.49,67300.0,39.0043,39.0222,38.9415,39.0133,67300.0
2013-12-17 11:05:00,43.5,43.51,43.47,43.49,107100.0,39.0222,39.0312,38.9953,39.0133,107100.0
2013-12-17 11:10:00,43.5,43.56,43.48,43.55,89000.0,39.0222,39.0761,39.0043,39.0671,89000.0
2013-12-17 11:15:00,43.56,43.61,43.53,43.58,60300.0,39.0761,39.1209,39.0492,39.094,60300.0
2013-12-17 11:20:00,43.58,43.6,43.55,43.56,30200.0,39.094,39.112,39.0671,39.0761,30200.0
2013-12-17 11:25:00,43.55,43.55,43.44,43.49,57100.0,39.0671,39.0671,38.9684,39.0133,57100.0
2013-12-17 11:30:00,43.48,43.55,43.46,43.46,94600.0,39.0043,39.0671,38.9864,38.9864,94600.0
2013-12-17 11:35:00,43.47,43.55,43.46,43.47,70100.0,38.9953,39.0671,38.9864,38.9953,70100.0
2013-12-17 11:40:00,43.46,43.49,43.34,43.34,31800.0,38.9864,39.0133,38.8787,38.8787,31800.0
2013-12-17 11:45:00,43.34,43.34,43.27,43.27,30500.0,38.8787,38.8787,38.8159,38.8159,30500.0
2013-12-17 11:50:00,43.29,43.41,43.27,43.39,71100.0,38.8339,38.9415,38.8159,38.9236,71100.0
2013-12-17 11:55:00,43.37,43.43,43.37,43.43,25000.0,38.9056,38.9594,38.9056,38.9594,25000.0
2013-12-17 12:00:00,43.43,43.43,43.37,43.43,26600.0,38.9594,38.9594,38.9056,38.9594,26600.0
2013-12-17 12:05:00,43.42,43.44,43.39,43.39,21700.0,38.9505,38.9684,38.9236,38.9236,21700.0
2013-12-17 12:10:00,43.39,43.44,43.36,43.41,27000.0,38.9236,38.9684,38.8967,38.9415,27000.0
2013-12-17 12:15:00,43.41,43.42,43.35,43.36,27500.0,38.9415,38.9505,38.8877,38.8967,27500.0
2013-12-17 12:20:00,43.36,43.37,43.3,43.35,21700.0,38.8967,38.9056,38.8428,38.8877,21700.0
2013-12-17 12:25:00,43.35,43.37,43.33,43.36,14200.0,38.8877,38.9056,38.8697,38.8967,14200.0
2013-12-17 12:30:00,43.37,43.38,43.36,43.38,13800.0,38.9056,38.9146,38.8967,38.9146,13800.0
2013-12-17 12:35:00,43.38,43.42,43.36,43.38,277400.0,38.9146,38.9505,38.8967,38.9146,277400.0
2013-12-17 12:40:00,43.38,43.49,43.38,43.48,12700.0,38.9146,39.0133,38.9146,39.0043,12700.0
2013-12-17 12:45:00,43.49,43.5,43.44,43.48,26400.0,39.0133,39.0222,38.9684,39.0043,26400.0
2013-12-17 12:50:00,43.48,43.5,43.45,43.46,22700.0,39.0043,39.0222,38.9774,38.9864,22700.0
2013-12-17 12:55:00,43.46,43.51,43.43,43.43,31300.0,38.9864,39.0312,38.9594,38.9594,31300.0
2013-12-17 13:00:00,43.44,43.5,43.44,43.48,16100.0,38.9684,39.0222,38.9684,39.0043,16100.0
2013-12-17 13:05:00,43.48,43.65,43.48,43.65,172000.0,39.0043,39.1568,39.0043,39.1568,172000.0
2013-12-17 13:10:00,43.65,43.71,43.64,43.65,65900.0,39.1568,39.2106,39.1478,39.1568,65900.0
2013-12-17 13:15:00,43.65,43.65,43.57,43.58,40900.0,39.1568,39.1568,39.085,39.094,40900.0
2013-12-17 13:20:00,43.58,43.6,43.57,43.58,11800.0,39.094,39.112,39.085,39.094,11800.0
2013-12-17 13:25:00,43.58,43.63,43.55,43.63,31200.0,39.094,39.1389,39.0671,39.1389,31200.0
2013-12-17 13:30:00,43.62,43.69,43.62,43.69,40400.0,39.1299,39.1927,39.1299,39.1927,40400.0
2013-12-17 13:35:00,43.69,43.71,43.65,43.66,41500.0,39.1927,39.2106,39.1568,39.1658,41500.0
2013-12-17 13:40:00,43.66,43.67,43.62,43.64,16100.0,39.1658,39.1747,39.1299,39.1478,16100.0
2013-12-17 13:45:00,43.65,43.7,43.64,43.66,10700.0,39.1568,39.2017,39.1478,39.1658,10700.0
2013-12-17 13:50:00,43.67,43.72,43.67,43.72,11900.0,39.1747,39.2196,39.1747,39.2196,11900.0
2013-12-17 13:55:00,43.73,43.73,43.69,43.7,30400.0,39.2286,39.2286,39.1927,39.2017,30400.0
2013-12-17 14:00:00,43.7,43.71,43.66,43.67,17700.0,39.2017,39.2106,39.1658,39.1747,17700.0
2013-12-17 14:05:00,43.66,43.66,43.6,43.63,95800.0,39.1658,39.1658,39.112,39.1389,95800.0
2013-12-17 14:10:00,43.63,43.66,43.63,43.65,27300.0,39.1389,39.1658,39.1389,39.1568,27300.0
2013-12-17 14:15:00,43.65,43.67,43.64,43.65,32600.0,39.1568,39.1747,39.1478,39.1568,32600.0
2013-12-17 14:20:00,43.65,43.66,43.59,43.6,50000.0,39.1568,39.1658,39.103,39.112,50000.0
2013-12-17 14:25:00,43.6,43.61,43.58,43.59,33100.0,39.112,39.1209,39.094,39.103,33100.0
2013-12-17 14:30:00,43.59,43.61,43.58,43.61,25800.0,39.103,39.1209,39.094,39.1209,25800.0
2013-12-17 14:35:00,43.6,43.61,43.58,43.6,28300.0,39.112,39.1209,39.094,39.112,28300.0
2013-12-17 14:40:00,43.59,43.61,43.59,43.61,37600.0,39.103,39.1209,39.103,39.1209,37600.0
2013-12-17 14:45:00,43.61,43.63,43.6,43.63,32900.0,39.1209,39.1389,39.112,39.1389,32900.0
2013-12-17 14:50:00,43.64,43.68,43.63,43.63,58800.0,39.1478,39.1837,39.1389,39.1389,58800.0
2013-12-17 14:55:00,43.62,43.64,43.6,43.63,60600.0,39.1299,39.1478,39.112,39.1389,60600.0
2013-12-17 15:00:00,43.63,43.64,43.62,43.63,54000.0,39.1389,39.1478,39.1299,39.1389,54000.0
2013-12-17 15:05:00,43.62,43.63,43.59,43.63,52800.0,39.1299,39.1389,39.103,39.1389,52800.0
2013-12-17 15:10:00,43.62,43.63,43.6,43.6,23100.0,39.1299,39.1389,39.112,39.112,23100.0
2013-12-17 15:15:00,43.61,43.66,43.59,43.6,353200.0,39.1209,39.1658,39.103,39.112,353200.0
2013-12-17 15:20:00,43.6,43.64,43.59,43.62,206500.0,39.112,39.1478,39.103,39.1299,206500.0
2013-12-17 15:25:00,43.61,43.66,43.59,43.61,31200.0,39.1209,39.1658,39.103,39.1209,31200.0
2013-12-17 15:30:00,43.62,43.65,43.6,43.63,89100.0,39.1299,39.1568,39.112,39.1389,89100.0
2013-12-17 15:35:00,43.63,43.65,43.62,43.64,45100.0,39.1389,39.1568,39.1299,39.1478,45100.0
2013-12-17 15:40:00,43.63,43.66,43.62,43.64,74100.0,39.1389,39.1658,39.1299,39.1478,74100.0
2013-12-17 15:45:00,43.63,43.65,43.59,43.59,88600.0,39.1389,39.1568,39.103,39.103,88600.0
2013-12-17 15:50:00,43.59,43.6,43.52,43.53,138600.0,39.103,39.112,39.0402,39.0492,138600.0
2013-12-17 15:55:00,43.53,43.54,43.44,43.45,233200.0,39.0492,39.0581,38.9684,38.9774,233200.0
2013-12-18 09:30:00,43.71,43.71,42.7,42.95,87800.0,39.2106,39.2106,38.3046,38.5289,87800.0
2013-12-18 09:35:00,42.95,43.03,42.94,43.02,50600.0,38.5289,38.6006,38.5199,38.5917,50600.0
2013-12-18 09:40:00,43.01,43.02,42.8,42.8,26500.0,38.5827,38.5917,38.3943,38.3943,26500.0
2013-12-18 09:45:00,42.79,43.05,42.75,43.03,19400.0,38.3853,38.6186,38.3494,38.6006,19400.0
2013-12-18 09:50:00,43.01,43.06,42.95,43.04,20400.0,38.5827,38.6275,38.5289,38.6096,20400.0
2013-12-18 09:55:00,43.04,43.06,42.98,43.05,23700.0,38.6096,38.6275,38.5558,38.6186,23700.0
2013-12-18 10:00:00,43.06,43.06,42.97,43.0,32700.0,38.6275,38.6275,38.5468,38.5737,32700.0
2013-12-18 10:05:00,42.99,43.05,42.98,43.01,45700.0,38.5647,38.6186,38.5558,38.5827,45700.0
2013-12-18 10:10:00,43.01,43.06,42.99,43.05,47600.0,38.5827,38.6275,38.5647,38.6186,47600.0
2013-12-18 10:15:00,43.04,43.06,43.04,43.06,19100.0,38.6096,38.6275,38.6096,38.6275,19100.0
2013-12-18 10:20:00,43.05,43.06,43.04,43.05,14200.0,38.6186,38.6275,38.6096,38.6186,14200.0
2013-12-18 10:25:00,43.05,43.1,43.04,43.09,23500.0,38.6186,38.6634,38.6096,38.6544,23500.0
2013-12-18 10:30:00,43.1,43.14,43.09,43.1,23500.0,38.6634,38.6993,38.6544,38.6634,23500.0
2013-12-18 10:35:00,43.09,43.13,43.04,43.13,20000.0,38.6544,38.6903,38.6096,38.6903,20000.0
2013-12-18 10:40:00,43.13,43.14,43.05,43.05,11400.0,38.6903,38.6993,38.6186,38.6186,11400.0
2013-12-18 10:45:00,43.04,43.07,43.0,43.07,20000.0,38.6096,38.6365,38.5737,38.6365,20000.0
2013-12-18 10:50:00,43.07,43.1,43.04,43.07,23600.0,38.6365,38.6634,38.6096,38.6365,23600.0
2013-12-18 10:55:00,43.06,43.08,43.0,43.01,28800.0,38.6275,38.6455,38.5737,38.5827,28800.0
2013-12-18 11:00:00,43.01,43.06,43.0,43.05,138500.0,38.5827,38.6275,38.5737,38.6186,138500.0
2013-12-18 11:05:00,43.04,43.13,43.03,43.13,31900.0,38.6096,38.6903,38.6006,38.6903,31900.0
2013-12-18 11:10:00,43.13,43.14,43.1,43.14,18500.0,38.6903,38.6993,38.6634,38.6993,18500.0
2013-12-18 11:15:00,43.14,43.14,43.05,43.05,22800.0,38.6993,38.6993,38.6186,38.6186,22800.0
2013-12-18 11:20:00,43.04,43.04,43.01,43.02,22300.0,38.6096,38.6096,38.5827,38.5917,22300.0
2013-12-18 11:25:00,43.02,43.02,42.98,43.01,37800.0,38.5917,38.5917,38.5558,38.5827,37800.0
2013-12-18 11:30:00,43.0,43.01,42.98,43.0,37200.0,38.5737,38.5827,38.5558,38.5737,37200.0
2013-12-18 11:35:00,43.0,43.03,42.99,43.02,8500.0,38.5737,38.6006,38.5647,38.5917,8500.0
2013-12-18 11:40:00,43.02,43.02,42.93,42.97,25800.0,38.5917,38.5917,38.5109,38.5468,25800.0
2013-12-18 11:45:00,42.96,42.98,42.91,42.91,10500.0,38.5378,38.5558,38.493,38.493,10500.0
2013-12-18 11:50:00,42.91,42.91,42.81,42.82,24900.0,38.493,38.493,38.4033,38.4122,24900.0
2013-12-18 11:55:00,42.83,42.83,42.79,42.8,25500.0,38.4212,38.4212,38.3853,38.3943,25500.0
2013-12-18 12:00:00,42.8,42.8,42.69,42.7,45800.0,38.3943,38.3943,38.2956,38.3046,45800.0
2013-12-18 12:05:00,42.7,42.75,42.68,42.75,20000.0,38.3046,38.3494,38.2867,38.3494,20000.0
2013-12-18 12:10:00,42.75,42.77,42.75,42.76,12800.0,38.3494,38.3674,38.3494,38.3584,12800.0
2013-12-18 12:15:00,42.76,42.76,42.68,42.73,88000.0,38.3584,38.3584,38.2867,38.3315,88000.0
2013-12-18 12:20:00,42.72,42.75,42.67,42.68,28600.0,38.3225,38.3494,38.2777,38.2867,28600.0
2013-12-18 12:25:00,42.69,42.78,42.68,42.74,25200.0,38.2956,38.3764,38.2867,38.3405,25200.0
2013-12-18 12:30:00,42.74,42.79,42.7,42.7,33000.0,38.3405,38.3853,38.3046,38.3046,33000.0
2013-12-18 12:35:00,42.7,42.75,42.69,42.7,10100.0,38.3046,38.3494,38.2956,38.3046,10100.0
2013-12-18 12:40:00,42.71,42.72,42.65,42.71,21400.0,38.3136,38.3225,38.2597,38.3136,21400.0
2013-12-18 12:45:00,42.67,42.71,42.67,42.68,9400.0,38.2777,38.3136,38.2777,38.2867,9400.0
2013-12-18 12:50:00,42.69,42.7,42.67,42.69,15400.0,38.2956,38.3046,38.2777,38.2956,15400.0
2013-12-18 12:55:00,42.7,42.7,42.62,42.64,19400.0,38.3046,38.3046,38.2328,38.2508,19400.0
2013-12-18 13:00:00,42.63,42.65,42.62,42.63,19400.0,38.2418,38.2597,38.2328,38.2418,19400.0
2013-12-18 13:05:00,42.64,42.64,42.61,42.62,10300.0,38.2508,38.2508,38.2239,38.2328,10300.0
2013-12-18 13:10:00,42.62,42.62,42.51,42.53,17000.0,38.2328,38.2328,38.1342,38.1521,17000.0
2013-12-18 13:15:00,42.53,42.56,42.49,42.51,27100.0,38.1521,38.179,38.1162,38.1342,27100.0
2013-12-18 13:20:00,42.5,42.52,42.46,42.46,23800.0,38.1252,38.1431,38.0893,38.0893,23800.0
2013-12-18 13:25:00,42.46,42.57,42.46,42.57,6800.0,38.0893,38.188,38.0893,38.188,6800.0
2013-12-18 13:30:00,42.59,42.63,42.57,42.58,15700.0,38.2059,38.2418,38.188,38.1969,15700.0
2013-12-18 13:35:00,42.58,42.6,42.5,42.56,17400.0,38.1969,38.2149,38.1252,38.179,17400.0
2013-12-18 13:40:00,42.56,42.59,42.55,42.57,14100.0,38.179,38.2059,38.17,38.188,14100.0
2013-12-18 13:45:00,42.56,42.58,42.55,42.55,10600.0,38.179,38.1969,38.17,38.17,10600.0
2013-12-18 13:50:00,42.55,42.69,42.55,42.68,26800.0,38.17,38.2956,38.17,38.2867,26800.0
2013-12-18 13:55:00,42.69,42.69,42.62,42.62,30200.0,38.2956,38.2956,38.2328,38.2328,30200.0
2013-12-18 14:00:00,42.63,42.79,42.38,42.7,57900.0,38.2418,38.3853,38.0175,38.3046,57900.0
2013-12-18 14:05:00,42.7,42.98,42.66,42.98,77300.0,38.3046,38.5558,38.2687,38.5558,77300.0
2013-12-18 14:10:00,42.98,43.1,42.86,42.87,86200.0,38.5558,38.6634,38.4481,38.4571,86200.0
2013-12-18 14:15:00,42.89,42.95,42.76,42.79,71200.0,38.475,38.5289,38.3584,38.3853,71200.0
2013-12-18 14:20:00,42.8,42.94,42.76,42.94,41500.0,38.3943,38.5199,38.3584,38.5199,41500.0
2013-12-18 14:25:00,42.96,43.01,42.93,42.96,80900.0,38.5378,38.5827,38.5109,38.5378,80900.0
2013-12-18 14:30:00,42.97,43.02,42.94,43.01,28600.0,38.5468,38.5917,38.5199,38.5827,28600.0
2013-12-18 14:35:00,43.01,43.01,42.94,43.0,64100.0,38.5827,38.5827,38.5199,38.5737,64100.0
2013-12-18 14:40:00,43.0,43.14,42.99,43.12,193300.0,38.5737,38.6993,38.5647,38.6814,193300.0
2013-12-18 14:45:00,43.13,43.19,43.1,43.13,61700.0,38.6903,38.7442,38.6634,38.6903,61700.0
2013-12-18 14:50:00,43.13,43.19,43.13,43.17,32600.0,38.6903,38.7442,38.6903,38.7262,32600.0
2013-12-18 14:55:00,43.18,43.18,43.12,43.17,41100.0,38.7352,38.7352,38.6814,38.7262,41100.0
2013-12-18 15:00:00,43.17,43.19,43.13,43.16,28200.0,38.7262,38.7442,38.6903,38.7172,28200.0
2013-12-18 15:05:00,43.16,43.19,43.13,43.18,29300.0,38.7172,38.7442,38.6903,38.7352,29300.0
2013-12-18 15:10:00,43.18,43.25,43.17,43.24,35300.0,38.7352,38.798,38.7262,38.789,35300.0
2013-12-18 15:15:00,43.24,43.25,43.18,43.21,30800.0,38.789,38.798,38.7352,38.7621,30800.0
2013-12-18 15:20:00,43.21,43.22,43.14,43.15,39500.0,38.7621,38.7711,38.6993,38.7083,39500.0
2013-12-18 15:25:00,43.19,43.22,43.16,43.19,46200.0,38.7442,38.7711,38.7172,38.7442,46200.0
2013-12-18 15:30:00,43.2,43.26,43.16,43.16,64000.0,38.7531,38.8069,38.7172,38.7172,64000.0
2013-12-18 15:35:00,43.17,43.32,43.17,43.3,63800.0,38.7262,38.8608,38.7262,38.8428,63800.0
2013-12-18 15:40:00,43.31,43.41,43.3,43.34,73300.0,38.8518,38.9415,38.8428,38.8787,73300.0
2013-12-18 15:45:00,43.34,43.47,43.32,43.46,81600.0,38.8787,38.9953,38.8608,38.9864,81600.0
2013-12-18 15:50:00,43.45,43.5,43.44,43.5,62100.0,38.9774,39.0222,38.9684,39.0222,62100.0
2013-12-18 15:55:00,43.5,43.52,43.46,43.52,135600.0,39.0222,39.0402,38.9864,39.0402,135600.0
2013-12-19 09:30:00,43.75,43.75,43.09,43.1,44400.0,39.2465,39.2465,38.6544,38.6634,44400.0
2013-12-19 09:35:00,43.15,43.18,42.85,42.88,43700.0,38.7083,38.7352,38.4392,38.4661,43700.0
2013-12-19 09:40:00,42.88,43.14,42.88,43.01,35100.0,38.4661,38.6993,38.4661,38.5827,35100.0
2013-12-19 09:45:00,43.07,43.08,42.93,42.95,41400.0,38.6365,38.6455,38.5109,38.5289,41400.0
2013-12-19 09:50:00,42.98,43.02,42.82,42.82,60600.0,38.5558,38.5917,38.4122,38.4122,60600.0
2013-12-19 09:55:00,42.82,42.85,42.67,42.67,132100.0,38.4122,38.4392,38.2777,38.2777,132100.0
2013-12-19 10:00:00,42.67,42.75,42.59,42.59,37000.0,38.2777,38.3494,38.2059,38.2059,37000.0
2013-12-19 10:05:00,42.6,42.65,42.38,42.43,94600.0,38.2149,38.2597,38.0175,38.0624,94600.0
2013-12-19 10:10:00,42.43,42.58,42.39,42.58,43300.0,38.0624,38.1969,38.0265,38.1969,43300.0
2013-12-19 10:15:00,42.58,42.61,42.5,42.57,33700.0,38.1969,38.2239,38.1252,38.188,33700.0
2013-12-19 10:20:00,42.58,42.66,42.52,42.55,79600.0,38.1969,38.2687,38.1431,38.17,79600.0
2013-12-19 10:25:00,42.58,42.66,42.55,42.63,23100.0,38.1969,38.2687,38.17,38.2418,23100.0
2013-12-19 10:30:00,42.62,42.73,42.62,42.73,32000.0,38.2328,38.3315,38.2328,38.3315,32000.0
2013-12-19 10:35:00,42.72,42.72,42.6,42.7,49700.0,38.3225,38.3225,38.2149,38.3046,49700.0
2013-12-19 10:40:00,42.69,42.73,42.59,42.69,56400.0,38.2956,38.3315,38.2059,38.2956,56400.0
2013-12-19 10:45:00,42.7,42.73,42.66,42.72,14700.0,38.3046,38.3315,38.2687,38.3225,14700.0
2013-12-19 10:50:00,42.73,42.73,42.67,42.69,15400.0,38.3315,38.3315,38.2777,38.2956,15400.0
2013-12-19 10:55:00,42.7,42.81,42.69,42.75,27600.0,38.3046,38.4033,38.2956,38.3494,27600.0
2013-12-19 11:00:00,42.75,42.76,42.69,42.7,15700.0,38.3494,38.3584,38.2956,38.3046,15700.0
2013-12-19 11:05:00,42.7,42.71,42.67,42.69,15100.0,38.3046,38.3136,38.2777,38.2956,15100.0
2013-12-19 11:10:00,42.7,42.79,42.68,42.77,23400.0,38.3046,38.3853,38.2867,38.3674,23400.0
2013-12-19 11:15:00,42.77,42.77,42.72,42.73,13600.0,38.3674,38.3674,38.3225,38.3315,13600.0
2013-12-19 11:20:00,42.73,42.73,42.68,42.69,13800.0,38.3315,38.3315,38.2867,38.2956,13800.0
2013-12-19 11:25:00,42.69,42.69,42.52,42.65,22500.0,38.2956,38.2956,38.1431,38.2597,22500.0
2013-12-19 11:30:00,42.62,42.72,42.62,42.71,17600.0,38.2328,38.3225,38.2328,38.3136,17600.0
2013-12-19 11:35:00,42.72,42.72,42.65,42.65,40100.0,38.3225,38.3225,38.2597,38.2597,40100.0
2013-12-19 11:40:00,42.66,42.71,42.64,42.71,16900.0,38.2687,38.3136,38.2508,38.3136,16900.0
2013-12-19 11:45:00,42.72,42.78,42.72,42.76,29700.0,38.3225,38.3764,38.3225,38.3584,29700.0
2013-12-19 11:50:00,42.76,42.88,42.75,42.88,24000.0,38.3584,38.4661,38.3494,38.4661,24000.0
2013-12-19 11:55:00,42.89,43.09,42.89,43.07,27300.0,38.475,38.6544,38.475,38.6365,27300.0
2013-12-19 12:00:00,43.07,43.07,43.01,43.05,27600.0,38.6365,38.6365,38.5827,38.6186,27600.0
2013-12-19 12:05:00,43.06,43.09,42.99,43.0,65600.0,38.6275,38.6544,38.5647,38.5737,65600.0
2013-12-19 12:10:00,43.0,43.01,42.94,43.0,43700.0,38.5737,38.5827,38.5199,38.5737,43700.0
2013-12-19 12:15:00,43.01,43.01,42.97,43.01,11400.0,38.5827,38.5827,38.5468,38.5827,11400.0
2013-12-19 12:20:00,42.99,43.04,42.99,43.04,37100.0,38.5647,38.6096,38.5647,38.6096,37100.0
2013-12-19 12:25:00,43.04,43.11,43.04,43.07,14100.0,38.6096,38.6724,38.6096,38.6365,14100.0
2013-12-19 12:30:00,43.08,43.17,43.08,43.17,14900.0,38.6455,38.7262,38.6455,38.7262,14900.0
2013-12-19 12:35:00,43.16,43.26,43.16,43.23,14000.0,38.7172,38.8069,38.7172,38.78,14000.0
2013-12-19 12:40:00,43.23,43.27,43.18,43.19,25300.0,38.78,38.8159,38.7352,38.7442,25300.0
2013-12-19 12:45:00,43.2,43.26,43.19,43.2,13600.0,38.7531,38.8069,38.7442,38.7531,13600.0
2013-12-19 12:50:00,43.2,43.2,43.16,43.2,11700.0,38.7531,38.7531,38.7172,38.7531,11700.0
2013-12-19 12:55:00,43.2,43.25,43.2,43.23,10600.0,38.7531,38.798,38.7531,38.78,10600.0
2013-12-19 13:00:00,43.22,43.22,43.13,43.15,12000.0,38.7711,38.7711,38.6903,38.7083,12000.0
2013-12-19 13:05:00,43.14,43.17,43.12,43.17,20700.0,38.6993,38.7262,38.6814,38.7262,20700.0
2013-12-19 13:10:00,43.17,43.21,43.16,43.19,9000.0,38.7262,38.7621,38.7172,38.7442,9000.0
2013-12-19 13:15:00,43.19,43.21,43.16,43.17,12500.0,38.7442,38.7621,38.7172,38.7262,12500.0
2013-12-19 13:20:00,43.17,43.21,43.17,43.2,11000.0,38.7262,38.7621,38.7262,38.7531,11000.0
2013-12-19 13:25:00,43.2,43.21,43.17,43.21,15800.0,38.7531,38.7621,38.7262,38.7621,15800.0
2013-12-19 13:30:00,43.21,43.21,43.19,43.2,30400.0,38.7621,38.7621,38.7442,38.7531,30400.0
2013-12-19 13:35:00,43.2,43.21,43.18,43.2,14400.0,38.7531,38.7621,38.7352,38.7531,14400.0
2013-12-19 13:40:00,43.21,43.28,43.2,43.28,7400.0,38.7621,38.8249,38.7531,38.8249,7400.0
2013-12-19 13:45:00,43.28,43.3,43.24,43.3,23800.0,38.8249,38.8428,38.789,38.8428,23800.0
2013-12-19 13:50:00,43.3,43.3,43.24,43.25,24500.0,38.8428,38.8428,38.789,38.798,24500.0
2013-12-19 13:55:00,43.26,43.3,43.26,43.29,11700.0,38.8069,38.8428,38.8069,38.8339,11700.0
2013-12-19 14:00:00,43.29,43.3,43.25,43.25,11700.0,38.8339,38.8428,38.798,38.798,11700.0
2013-12-19 14:05:00,43.25,43.31,43.25,43.3,17300.0,38.798,38.8518,38.798,38.8428,17300.0
2013-12-19 14:10:00,43.3,43.3,43.26,43.27,23500.0,38.8428,38.8428,38.8069,38.8159,23500.0
2013-12-19 14:15:00,43.26,43.28,43.24,43.25,17700.0,38.8069,38.8249,38.789,38.798,17700.0
2013-12-19 14:20:00,43.25,43.26,43.13,43.13,28100.0,38.798,38.8069,38.6903,38.6903,28100.0
2013-12-19 14:25:00,43.13,43.16,43.09,43.1,22500.0,38.6903,38.7172,38.6544,38.6634,22500.0
2013-12-19 14:30:00,43.09,43.12,43.07,43.12,13400.0,38.6544,38.6814,38.6365,38.6814,13400.0
2013-12-19 14:35:00,43.12,43.12,43.02,43.03,18800.0,38.6814,38.6814,38.5917,38.6006,18800.0
2013-12-19 14:40:00,43.03,43.12,43.03,43.09,13100.0,38.6006,38.6814,38.6006,38.6544,13100.0
2013-12-19 14:45:00,43.1,43.17,43.09,43.17,9600.0,38.6634,38.7262,38.6544,38.7262,9600.0
2013-12-19 14:50:00,43.17,43.17,43.08,43.11,19500.0,38.7262,38.7262,38.6455,38.6724,19500.0
2013-12-19 14:55:00,43.11,43.12,43.07,43.1,14300.0,38.6724,38.6814,38.6365,38.6634,14300.0
2013-12-19 15:00:00,43.1,43.16,43.07,43.16,20600.0,38.6634,38.7172,38.6365,38.7172,20600.0
2013-12-19 15:05:00,43.15,43.16,43.1,43.15,15700.0,38.7083,38.7172,38.6634,38.7083,15700.0
2013-12-19 15:10:00,43.14,43.19,43.14,43.19,17500.0,38.6993,38.7442,38.6993,38.7442,17500.0
2013-12-19 15:15:00,43.19,43.19,43.12,43.13,30400.0,38.7442,38.7442,38.6814,38.6903,30400.0
2013-12-19 15:20:00,43.12,43.17,43.11,43.14,16400.0,38.6814,38.7262,38.6724,38.6993,16400.0
2013-12-19 15:25:00,43.14,43.15,43.08,43.12,19400.0,38.6993,38.7083,38.6455,38.6814,19400.0
2013-12-19 15:30:00,43.12,43.12,43.07,43.11,14500.0,38.6814,38.6814,38.6365,38.6724,14500.0
2013-12-19 15:35:00,43.1,43.11,43.09,43.1,19700.0,38.6634,38.6724,38.6544,38.6634,19700.0
2013-12-19 15:40:00,43.11,43.12,43.07,43.09,34800.0,38.6724,38.6814,38.6365,38.6544,34800.0
2013-12-19 15:45:00,43.08,43.09,43.02,43.03,37600.0,38.6455,38.6544,38.5917,38.6006,37600.0
2013-12-19 15:50:00,43.05,43.05,43.02,43.03,69600.0,38.6186,38.6186,38.5917,38.6006,69600.0
2013-12-19 15:55:00,43.03,43.15,43.03,43.13,162300.0,38.6006,38.7083,38.6006,38.6903,162300.0
2013-12-20 09:30:00,43.45,43.45,43.08,43.21,41800.0,38.9774,38.9774,38.6455,38.7621,41800.0
2013-12-20 09:35:00,43.21,43.27,43.02,43.25,12700.0,38.7621,38.8159,38.5917,38.798,12700.0
2013-12-20 09:40:00,43.29,43.49,43.17,43.42,46300.0,38.8339,39.0133,38.7262,38.9505,46300.0
2013-12-20 09:45:00,43.39,43.41,43.13,43.14,39000.0,38.9236,38.9415,38.6903,38.6993,39000.0
2013-12-20 09:50:00,43.14,43.38,43.08,43.36,11100.0,38.6993,38.9146,38.6455,38.8967,11100.0
2013-12-20 09:55:00,43.36,43.39,43.26,43.26,9700.0,38.8967,38.9236,38.8069,38.8069,9700.0
2013-12-20 10:00:00,43.26,43.37,43.26,43.35,12500.0,38.8069,38.9056,38.8069,38.8877,12500.0
2013-12-20 10:05:00,43.27,43.39,43.27,43.28,14200.0,38.8159,38.9236,38.8159,38.8249,14200.0
2013-12-20 10:10:00,43.28,43.36,43.07,43.11,68600.0,38.8249,38.8967,38.6365,38.6724,68600.0
2013-12-20 10:15:00,43.11,43.29,43.11,43.28,14400.0,38.6724,38.8339,38.6724,38.8249,14400.0
2013-12-20 10:20:00,43.31,43.4,43.31,43.4,28500.0,38.8518,38.9325,38.8518,38.9325,28500.0
2013-12-20 10:25:00,43.39,43.43,43.35,43.42,13100.0,38.9236,38.9594,38.8877,38.9505,13100.0
2013-12-20 10:30:00,43.43,43.48,43.43,43.45,16900.0,38.9594,39.0043,38.9594,38.9774,16900.0
2013-12-20 10:35:00,43.46,43.46,43.42,43.44,16900.0,38.9864,38.9864,38.9505,38.9684,16900.0
2013-12-20 10:40:00,43.44,43.45,43.36,43.36,23600.0,38.9684,38.9774,38.8967,38.8967,23600.0
2013-12-20 10:45:00,43.36,43.42,43.35,43.39,14100.0,38.8967,38.9505,38.8877,38.9236,14100.0
2013-12-20 10:50:00,43.39,43.44,43.39,43.43,17600.0,38.9236,38.9684,38.9236,38.9594,17600.0
2013-12-20 10:55:00,43.43,43.47,43.38,43.39,24600.0,38.9594,38.9953,38.9146,38.9236,24600.0
2013-12-20 11:00:00,43.4,43.46,43.33,43.38,28700.0,38.9325,38.9864,38.8697,38.9146,28700.0
2013-12-20 11:05:00,43.38,43.39,43.34,43.36,25600.0,38.9146,38.9236,38.8787,38.8967,25600.0
2013-12-20 11:10:00,43.35,43.45,43.35,43.45,26300.0,38.8877,38.9774,38.8877,38.9774,26300.0
2013-12-20 11:15:00,43.45,43.47,43.36,43.37,51300.0,38.9774,38.9953,38.8967,38.9056,51300.0
2013-12-20 11:20:00,43.36,43.46,43.36,43.43,19700.0,38.8967,38.9864,38.8967,38.9594,19700.0
2013-12-20 11:25:00,43.44,43.45,43.33,43.41,65000.0,38.9684,38.9774,38.8697,38.9415,65000.0
2013-12-20 11:30:00,43.42,43.46,43.36,43.39,62400.0,38.9505,38.9864,38.8967,38.9236,62400.0
2013-12-20 11:35:00,43.39,43.45,43.38,43.45,18300.0,38.9236,38.9774,38.9146,38.9774,18300.0
2013-12-20 11:40:00,43.45,43.45,43.36,43.42,33400.0,38.9774,38.9774,38.8967,38.9505,33400.0
2013-12-20 11:45:00,43.44,43.45,43.41,43.43,19000.0,38.9684,38.9774,38.9415,38.9594,19000.0
2013-12-20 11:50:00,43.43,43.45,43.35,43.43,33200.0,38.9594,38.9774,38.8877,38.9594,33200.0
2013-12-20 11:55:00,43.44,43.44,43.37,43.43,33700.0,38.9684,38.9684,38.9056,38.9594,33700.0
2013-12-20 12:00:00,43.43,43.49,43.39,43.43,40600.0,38.9594,39.0133,38.9236,38.9594,40600.0
2013-12-20 12:05:00,43.42,43.46,43.41,43.43,26400.0,38.9505,38.9864,38.9415,38.9594,26400.0
2013-12-20 12:10:00,43.43,43.43,43.38,43.42,13000.0,38.9594,38.9594,38.9146,38.9505,13000.0
2013-12-20 12:15:00,43.41,43.43,43.41,43.41,16600.0,38.9415,38.9594,38.9415,38.9415,16600.0
2013-12-20 12:20:00,43.42,43.42,43.38,43.4,19600.0,38.9505,38.9505,38.9146,38.9325,19600.0
2013-12-20 12:25:00,43.4,43.43,43.4,43.42,16300.0,38.9325,38.9594,38.9325,38.9505,16300.0
2013-12-20 12:30:00,43.42,43.43,43.41,43.42,23800.0,38.9505,38.9594,38.9415,38.9505,23800.0
2013-12-20 12:35:00,43.41,43.45,43.41,43.45,19600.0,38.9415,38.9774,38.9415,38.9774,19600.0
2013-12-20 12:40:00,43.45,43.45,43.37,43.38,22100.0,38.9774,38.9774,38.9056,38.9146,22100.0
2013-12-20 12:45:00,43.38,43.38,43.37,43.37,15500.0,38.9146,38.9146,38.9056,38.9056,15500.0
2013-12-20 12:50:00,43.38,43.39,43.34,43.37,19800.0,38.9146,38.9236,38.8787,38.9056,19800.0
2013-12-20 12:55:00,43.38,43.39,43.36,43.36,17000.0,38.9146,38.9236,38.8967,38.8967,17000.0
2013-12-20 13:00:00,43.37,43.46,43.35,43.45,21400.0,38.9056,38.9864,38.8877,38.9774,21400.0
2013-12-20 13:05:00,43.45,43.45,43.38,43.42,23500.0,38.9774,38.9774,38.9146,38.9505,23500.0
2013-12-20 13:10:00,43.41,43.45,43.4,43.45,36200.0,38.9415,38.9774,38.9325,38.9774,36200.0
2013-12-20 13:15:00,43.45,43.45,43.39,43.39,34400.0,38.9774,38.9774,38.9236,38.9236,34400.0
2013-12-20 13:20:00,43.39,43.47,43.38,43.47,43900.0,38.9236,38.9953,38.9146,38.9953,43900.0
2013-12-20 13:25:00,43.47,43.48,43.39,43.43,31300.0,38.9953,39.0043,38.9236,38.9594,31300.0
2013-12-20 13:30:00,43.44,43.47,43.43,43.47,28500.0,38.9684,38.9953,38.9594,38.9953,28500.0
2013-12-20 13:35:00,43.47,43.47,43.45,43.46,19100.0,38.9953,38.9953,38.9774,38.9864,19100.0
2013-12-20 13:40:00,43.47,43.48,43.46,43.47,19300.0,38.9953,39.0043,38.9864,38.9953,19300.0
2013-12-20 13:45:00,43.47,43.47,43.41,43.47,35200.0,38.9953,38.9953,38.9415,38.9953,35200.0
2013-12-20 13:50:00,43.47,43.48,43.45,43.45,21900.0,38.9953,39.0043,38.9774,38.9774,21900.0
2013-12-20 13:55:00,43.44,43.5,43.44,43.5,17700.0,38.9684,39.0222,38.9684,39.0222,17700.0
2013-12-20 14:00:00,43.5,43.5,43.47,43.48,19600.0,39.0222,39.0222,38.9953,39.0043,19600.0
2013-12-20 14:05:00,43.48,43.51,43.47,43.51,23400.0,39.0043,39.0312,38.9953,39.0312,23400.0
2013-12-20 14:10:00,43.51,43.52,43.5,43.51,43900.0,39.0312,39.0402,39.0222,39.0312,43900.0
2013-12-20 14:15:00,43.52,43.59,43.51,43.54,80000.0,39.0402,39.103,39.0312,39.0581,80000.0
2013-12-20 14:20:00,43.54,43.58,43.54,43.58,21000.0,39.0581,39.094,39.0581,39.094,21000.0
2013-12-20 14:25:00,43.58,43.58,43.55,43.58,35800.0,39.094,39.094,39.0671,39.094,35800.0
2013-12-20 14:30:00,43.58,43.58,43.52,43.54,44600.0,39.094,39.094,39.0402,39.0581,44600.0
2013-12-20 14:35:00,43.56,43.56,43.53,43.54,22500.0,39.0761,39.0761,39.0492,39.0581,22500.0
2013-12-20 14:40:00,43.53,43.53,43.49,43.5,33400.0,39.0492,39.0492,39.0133,39.0222,33400.0
2013-12-20 14:45:00,43.5,43.51,43.45,43.47,27500.0,39.0222,39.0312,38.9774,38.9953,27500.0
2013-12-20 14:50:00,43.47,43.52,43.47,43.52,22700.0,38.9953,39.0402,38.9953,39.0402,22700.0
2013-12-20 14:55:00,43.52,43.53,43.49,43.53,23200.0,39.0402,39.0492,39.0133,39.0492,23200.0
2013-12-20 15:00:00,43.53,43.54,43.5,43.51,29600.0,39.0492,39.0581,39.0222,39.0312,29600.0
2013-12-20 15:05:00,43.51,43.54,43.5,43.54,51700.0,39.0312,39.0581,39.0222,39.0581,51700.0
2013-12-20 15:10:00,43.55,43.57,43.52,43.57,112400.0,39.0671,39.085,39.0402,39.085,112400.0
2013-12-20 15:15:00,43.57,43.65,43.57,43.63,100800.0,39.085,39.1568,39.085,39.1389,100800.0
2013-12-20 15:20:00,43.62,43.77,43.62,43.77,64500.0,39.1299,39.2645,39.1299,39.2645,64500.0
2013-12-20 15:25:00,43.76,43.77,43.67,43.68,105400.0,39.2555,39.2645,39.1747,39.1837,105400.0
2013-12-20 15:30:00,43.68,43.73,43.62,43.73,123900.0,39.1837,39.2286,39.1299,39.2286,123900.0
2013-12-20 15:35:00,43.73,43.73,43.66,43.73,113400.0,39.2286,39.2286,39.1658,39.2286,113400.0
2013-12-20 15:40:00,43.73,43.75,43.68,43.75,132900.0,39.2286,39.2465,39.1837,39.2465,132900.0
2013-12-20 15:45:00,43.75,43.83,43.74,43.83,116000.0,39.2465,39.3183,39.2375,39.3183,116000.0
2013-12-20 15:50:00,43.82,43.83,43.44,43.44,376400.0,39.3093,39.3183,38.9684,38.9684,376400.0
2013-12-20 15:55:00,43.45,43.76,43.41,43.73,663300.0,38.9774,39.2555,38.9415,39.2286,663300.0
2013-12-23 09:30:00,44.96,44.96,43.66,44.19,65200.0,40.332,40.332,39.1658,39.6412,65200.0
2013-12-23 09:35:00,44.24,44.41,44.2,44.33,53300.0,39.6861,39.8386,39.6502,39.7668,53300.0
2013-12-23 09:40:00,44.35,44.35,44.24,44.25,24000.0,39.7847,39.7847,39.6861,39.695,24000.0
2013-12-23 09:45:00,44.25,44.29,44.2,44.28,41600.0,39.695,39.7309,39.6502,39.722,41600.0
2013-12-23 09:50:00,44.28,44.49,44.28,44.48,42400.0,39.722,39.9103,39.722,39.9014,42400.0
2013-12-23 09:55:00,44.48,44.57,44.47,44.5,74500.0,39.9014,39.9821,39.8924,39.9193,74500.0
2013-12-23 10:00:00,44.49,44.52,44.32,44.34,47700.0,39.9103,39.9372,39.7578,39.7758,47700.0
2013-12-23 10:05:00,44.33,44.51,44.32,44.51,26600.0,39.7668,39.9283,39.7578,39.9283,26600.0
2013-12-23 10:10:00,44.48,44.54,44.4,44.41,83100.0,39.9014,39.9552,39.8296,39.8386,83100.0
2013-12-23 10:15:00,44.41,44.45,44.22,44.32,37600.0,39.8386,39.8745,39.6681,39.7578,37600.0
2013-12-23 10:20:00,44.34,44.52,44.34,44.5,49100.0,39.7758,39.9372,39.7758,39.9193,49100.0
2013-12-23 10:25:00,44.49,44.51,44.38,44.44,31000.0,39.9103,39.9283,39.8117,39.8655,31000.0
2013-12-23 10:30:00,44.44,44.44,44.39,44.43,23300.0,39.8655,39.8655,39.8206,39.8565,23300.0
2013-12-23 10:35:00,44.44,44.48,44.39,44.48,22300.0,39.8655,39.9014,39.8206,39.9014,22300.0
2013-12-23 10:40:00,44.48,44.65,44.47,44.59,41200.0,39.9014,40.0539,39.8924,40.0,41200.0
2013-12-23 10:45:00,44.58,44.59,44.52,44.58,23100.0,39.9911,40.0,39.9372,39.9911,23100.0
2013-12-23 10:50:00,44.59,44.62,44.56,44.62,23600.0,40.0,40.027,39.9731,40.027,23600.0
2013-12-23 10:55:00,44.63,44.71,44.61,44.7,24500.0,40.0359,40.1077,40.018,40.0987,24500.0
2013-12-23 11:00:00,44.7,44.77,44.7,44.77,24700.0,40.0987,40.1615,40.0987,40.1615,24700.0
2013-12-23 11:05:00,44.76,44.87,44.76,44.8,35100.0,40.1525,40.2512,40.1525,40.1884,35100.0
2013-12-23 11:10:00,44.83,44.87,44.8,44.84,43800.0,40.2153,40.2512,40.1884,40.2243,43800.0
2013-12-23 11:15:00,44.85,44.97,44.85,44.96,77400.0,40.2333,40.3409,40.2333,40.332,77400.0
2013-12-23 11:20:00,44.96,44.97,43.52,44.92,49500.0,40.332,40.3409,39.0402,40.2961,49500.0
2013-12-23 11:25:00,44.9,44.9,44.81,44.84,28900.0,40.2781,40.2781,40.1974,40.2243,28900.0
2013-12-23 11:30:00,44.87,44.9,44.86,44.89,20400.0,40.2512,40.2781,40.2422,40.2692,20400.0
2013-12-23 11:35:00,44.86,44.91,44.85,44.91,34400.0,40.2422,40.2871,40.2333,40.2871,34400.0
2013-12-23 11:40:00,44.9,44.95,44.9,44.94,23000.0,40.2781,40.323,40.2781,40.314,23000.0
2013-12-23 11:45:00,44.94,45.0,44.93,45.0,12000.0,40.314,40.3678,40.305,40.3678,12000.0
2013-12-23 11:50:00,44.99,45.09,44.96,44.96,54700.0,40.3589,40.4486,40.332,40.332,54700.0
2013-12-23 11:55:00,44.95,45.0,44.91,45.0,16000.0,40.323,40.3678,40.2871,40.3678,16000.0
2013-12-23 12:00:00,45.0,45.15,45.0,45.13,31700.0,40.3678,40.5024,40.3678,40.4845,31700.0
2013-12-23 12:05:00,45.13,45.21,45.12,45.21,24400.0,40.4845,40.5562,40.4755,40.5562,24400.0
2013-12-23 12:10:00,45.21,45.23,45.13,45.15,30400.0,40.5562,40.5742,40.4845,40.5024,30400.0
2013-12-23 12:15:00,45.15,45.2,45.14,45.2,13600.0,40.5024,40.5473,40.4934,40.5473,13600.0
2013-12-23 12:20:00,45.2,45.25,45.19,45.25,16100.0,40.5473,40.5921,40.5383,40.5921,16100.0
2013-12-23 12:25:00,45.24,45.26,45.18,45.19,23000.0,40.5831,40.6011,40.5293,40.5383,23000.0
2013-12-23 12:30:00,45.19,45.21,45.14,45.14,13000.0,40.5383,40.5562,40.4934,40.4934,13000.0
2013-12-23 12:35:00,45.15,45.24,45.15,45.23,20300.0,40.5024,40.5831,40.5024,40.5742,20300.0
2013-12-23 12:40:00,45.24,45.25,45.2,45.2,9600.0,40.5831,40.5921,40.5473,40.5473,9600.0
2013-12-23 12:45:00,45.21,45.22,45.16,45.22,15300.0,40.5562,40.5652,40.5114,40.5652,15300.0
2013-12-23 12:50:00,45.21,45.25,45.21,45.23,17700.0,40.5562,40.5921,40.5562,40.5742,17700.0
2013-12-23 12:55:00,45.24,45.26,45.23,45.25,16100.0,40.5831,40.6011,40.5742,40.5921,16100.0
2013-12-23 13:00:00,45.25,45.27,45.25,45.27,20400.0,40.5921,40.61,40.5921,40.61,20400.0
2013-12-23 13:05:00,45.26,45.32,45.26,45.31,15200.0,40.6011,40.6549,40.6011,40.6459,15200.0
2013-12-23 13:10:00,45.31,45.36,45.31,45.35,18400.0,40.6459,40.6908,40.6459,40.6818,18400.0
2013-12-23 13:15:00,45.35,45.35,45.28,45.32,19200.0,40.6818,40.6818,40.619,40.6549,19200.0
2013-12-23 13:20:00,45.32,45.34,45.28,45.28,9900.0,40.6549,40.6728,40.619,40.619,9900.0
2013-12-23 13:25:00,45.29,45.31,45.27,45.27,13700.0,40.628,40.6459,40.61,40.61,13700.0
2013-12-23 13:30:00,45.28,45.28,45.1,45.1,24300.0,40.619,40.619,40.4575,40.4575,24300.0
2013-12-23 13:35:00,45.1,45.1,44.96,45.02,43300.0,40.4575,40.4575,40.332,40.3858,43300.0
2013-12-23 13:40:00,45.01,45.01,44.87,44.87,30800.0,40.3768,40.3768,40.2512,40.2512,30800.0
2013-12-23 13:45:00,44.87,44.94,44.82,44.92,13600.0,40.2512,40.314,40.2064,40.2961,13600.0
2013-12-23 13:50:00,44.93,45.0,44.93,44.96,49300.0,40.305,40.3678,40.305,40.332,49300.0
2013-12-23 13:55:00,44.96,45.01,44.96,45.0,19800.0,40.332,40.3768,40.332,40.3678,19800.0
2013-12-23 14:00:00,45.0,45.01,44.97,44.97,13700.0,40.3678,40.3768,40.3409,40.3409,13700.0
2013-12-23 14:05:00,44.97,45.0,44.95,44.97,26400.0,40.3409,40.3678,40.323,40.3409,26400.0
2013-12-23 14:10:00,44.97,45.0,44.95,44.96,21100.0,40.3409,40.3678,40.323,40.332,21100.0
2013-12-23 14:15:00,44.96,45.0,44.96,45.0,23600.0,40.332,40.3678,40.332,40.3678,23600.0
2013-12-23 14:20:00,45.0,45.01,44.99,44.99,24500.0,40.3678,40.3768,40.3589,40.3589,24500.0
2013-12-23 14:25:00,45.0,45.01,44.97,44.99,20400.0,40.3678,40.3768,40.3409,40.3589,20400.0
2013-12-23 14:30:00,44.99,45.07,44.99,45.04,30800.0,40.3589,40.4306,40.3589,40.4037,30800.0
2013-12-23 14:35:00,45.05,45.2,45.04,45.19,29300.0,40.4127,40.5473,40.4037,40.5383,29300.0
2013-12-23 14:40:00,45.2,45.26,45.18,45.21,29400.0,40.5473,40.6011,40.5293,40.5562,29400.0
2013-12-23 14:45:00,45.21,45.34,45.21,45.34,22100.0,40.5562,40.6728,40.5562,40.6728,22100.0
2013-12-23 14:50:00,45.34,45.36,45.31,45.34,41500.0,40.6728,40.6908,40.6459,40.6728,41500.0
2013-12-23 14:55:00,45.34,45.48,45.32,45.43,81500.0,40.6728,40.7984,40.6549,40.7536,81500.0
2013-12-23 15:00:00,45.45,45.45,45.36,45.4,24800.0,40.7715,40.7715,40.6908,40.7267,24800.0
2013-12-23 15:05:00,45.41,45.43,45.36,45.39,25400.0,40.7356,40.7536,40.6908,40.7177,25400.0
2013-12-23 15:10:00,45.4,45.41,45.3,45.31,22700.0,40.7267,40.7356,40.637,40.6459,22700.0
2013-12-23 15:15:00,45.3,45.35,45.29,45.35,19900.0,40.637,40.6818,40.628,40.6818,19900.0
2013-12-23 15:20:00,45.34,45.35,45.23,45.28,65600.0,40.6728,40.6818,40.5742,40.619,65600.0
2013-12-23 15:25:00,45.26,45.27,45.23,45.23,30300.0,40.6011,40.61,40.5742,40.5742,30300.0
2013-12-23 15:30:00,45.23,45.28,45.21,45.26,45100.0,40.5742,40.619,40.5562,40.6011,45100.0
2013-12-23 15:35:00,45.27,45.31,45.21,45.22,62800.0,40.61,40.6459,40.5562,40.5652,62800.0
2013-12-23 15:40:00,45.23,45.24,45.16,45.21,47300.0,40.5742,40.5831,40.5114,40.5562,47300.0
2013-12-23 15:45:00,45.2,45.24,45.17,45.23,44600.0,40.5473,40.5831,40.5203,40.5742,44600.0
2013-12-23 15:50:00,45.23,45.24,45.13,45.13,93300.0,40.5742,40.5831,40.4845,40.4845,93300.0
2013-12-23 15:55:00,45.12,45.2,45.11,45.2,128500.0,40.4755,40.5473,40.4665,40.5473,128500.0
2013-12-24 09:30:00,45.42,45.5,45.3,45.45,23500.0,40.7446,40.8164,40.637,40.7715,23500.0
2013-12-24 09:35:00,45.45,45.5,45.36,45.39,13500.0,40.7715,40.8164,40.6908,40.7177,13500.0
2013-12-24 09:40:00,45.38,45.41,45.24,45.32,24100.0,40.7087,40.7356,40.5831,40.6549,24100.0
2013-12-24 09:45:00,45.29,45.37,45.27,45.31,19400.0,40.628,40.6998,40.61,40.6459,19400.0
2013-12-24 09:50:00,45.33,45.46,45.33,45.39,14800.0,40.6639,40.7805,40.6639,40.7177,14800.0
2013-12-24 09:55:00,45.41,45.5,45.35,45.46,14300.0,40.7356,40.8164,40.6818,40.7805,14300.0
2013-12-24 10:00:00,45.42,45.45,45.37,45.41,18600.0,40.7446,40.7715,40.6998,40.7356,18600.0
2013-12-24 10:05:00,45.41,45.44,45.35,45.39,18900.0,40.7356,40.7625,40.6818,40.7177,18900.0
2013-12-24 10:10:00,45.42,45.47,45.4,45.46,8900.0,40.7446,40.7895,40.7267,40.7805,8900.0
2013-12-24 10:15:00,45.47,45.52,45.42,45.49,33100.0,40.7895,40.8343,40.7446,40.8074,33100.0
2013-12-24 10:20:00,45.48,45.54,45.44,45.44,12500.0,40.7984,40.8523,40.7625,40.7625,12500.0
2013-12-24 10:25:00,45.43,45.46,45.39,45.43,11300.0,40.7536,40.7805,40.7177,40.7536,11300.0
2013-12-24 10:30:00,45.4,45.44,45.37,45.37,10600.0,40.7267,40.7625,40.6998,40.6998,10600.0
2013-12-24 10:35:00,45.35,45.45,45.33,45.36,18000.0,40.6818,40.7715,40.6639,40.6908,18000.0
2013-12-24 10:40:00,45.38,45.45,45.33,45.33,11600.0,40.7087,40.7715,40.6639,40.6639,11600.0
2013-12-24 10:45:00,45.32,45.35,45.27,45.31,25900.0,40.6549,40.6818,40.61,40.6459,25900.0
2013-12-24 10:50:00,45.29,45.29,45.23,45.29,9200.0,40.628,40.628,40.5742,40.628,9200.0
2013-12-24 10:55:00,45.29,45.38,45.27,45.35,6100.0,40.628,40.7087,40.61,40.6818,6100.0
2013-12-24 11:00:00,45.36,45.37,45.32,45.33,9600.0,40.6908,40.6998,40.6549,40.6639,9600.0
2013-12-24 11:05:00,45.32,45.43,45.32,45.43,13300.0,40.6549,40.7536,40.6549,40.7536,13300.0
2013-12-24 11:10:00,45.44,45.49,45.42,45.49,9500.0,40.7625,40.8074,40.7446,40.8074,9500.0
2013-12-24 11:15:00,45.49,45.49,45.39,45.39,20200.0,40.8074,40.8074,40.7177,40.7177,20200.0
2013-12-24 11:20:00,45.39,45.41,45.33,45.38,11500.0,40.7177,40.7356,40.6639,40.7087,11500.0
2013-12-24 11:25:00,45.37,45.4,45.31,45.32,8800.0,40.6998,40.7267,40.6459,40.6549,8800.0
2013-12-24 11:30:00,45.31,45.4,45.31,45.35,7300.0,40.6459,40.7267,40.6459,40.6818,7300.0
2013-12-24 11:35:00,45.36,45.39,45.3,45.34,6800.0,40.6908,40.7177,40.637,40.6728,6800.0
2013-12-24 11:40:00,45.36,45.38,45.33,45.33,7600.0,40.6908,40.7087,40.6639,40.6639,7600.0
2013-12-24 11:45:00,45.32,45.36,45.3,45.33,6400.0,40.6549,40.6908,40.637,40.6639,6400.0
2013-12-24 11:50:00,45.34,45.34,45.25,45.3,7200.0,40.6728,40.6728,40.5921,40.637,7200.0
2013-12-24 11:55:00,45.28,45.33,45.28,45.28,8300.0,40.619,40.6639,40.619,40.619,8300.0
2013-12-24 12:00:00,45.28,45.34,45.26,45.29,17400.0,40.619,40.6728,40.6011,40.628,17400.0
2013-12-24 12:05:00,45.3,45.32,45.29,45.31,9800.0,40.637,40.6549,40.628,40.6459,9800.0
2013-12-24 12:10:00,45.32,45.32,45.2,45.21,16700.0,40.6549,40.6549,40.5473,40.5562,16700.0
2013-12-24 12:15:00,45.21,45.22,45.18,45.2,14300.0,40.5562,40.5652,40.5293,40.5473,14300.0
2013-12-24 12:20:00,45.19,45.23,45.19,45.21,12400.0,40.5383,40.5742,40.5383,40.5562,12400.0
2013-12-24 12:25:00,45.21,45.21,45.05,45.08,25800.0,40.5562,40.5562,40.4127,40.4396,25800.0
2013-12-24 12:30:00,45.07,45.15,45.07,45.14,11300.0,40.4306,40.5024,40.4306,40.4934,11300.0
2013-12-24 12:35:00,45.15,45.22,45.13,45.22,13200.0,40.5024,40.5652,40.4845,40.5652,13200.0
2013-12-24 12:40:00,45.22,45.22,45.11,45.21,22900.0,40.5652,40.5652,40.4665,40.5562,22900.0
2013-12-24 12:45:00,45.21,45.23,45.09,45.11,22100.0,40.5562,40.5742,40.4486,40.4665,22100.0
2013-12-24 12:50:00,45.11,45.19,45.1,45.18,17900.0,40.4665,40.5383,40.4575,40.5293,17900.0
2013-12-24 12:55:00,45.19,45.19,45.06,45.06,64500.0,40.5383,40.5383,40.4217,40.4217,64500.0
2013-12-26 09:30:00,45.07,45.31,45.0,45.18,12300.0,40.4306,40.6459,40.3678,40.5293,12300.0
2013-12-26 09:35:00,45.27,45.35,45.03,45.1,6500.0,40.61,40.6818,40.3948,40.4575,6500.0
2013-12-26 09:40:00,45.07,45.18,45.07,45.17,2100.0,40.4306,40.5293,40.4306,40.5203,2100.0
2013-12-26 09:45:00,45.16,45.25,45.13,45.2,6700.0,40.5114,40.5921,40.4845,40.5473,6700.0
2013-12-26 09:50:00,45.19,45.25,45.17,45.17,33000.0,40.5383,40.5921,40.5203,40.5203,33000.0
2013-12-26 09:55:00,45.16,45.16,44.95,45.02,8100.0,40.5114,40.5114,40.323,40.3858,8100.0
2013-12-26 10:00:00,44.98,45.05,44.98,45.01,12300.0,40.3499,40.4127,40.3499,40.3768,12300.0
2013-12-26 10:05:00,45.02,45.04,44.95,44.96,11600.0,40.3858,40.4037,40.323,40.332,11600.0
2013-12-26 10:10:00,44.98,45.02,44.98,44.99,15100.0,40.3499,40.3858,40.3499,40.3589,15100.0
2013-12-26 10:15:00,44.99,45.02,44.95,44.97,17400.0,40.3589,40.3858,40.323,40.3409,17400.0
2013-12-26 10:20:00,44.96,44.97,44.9,44.91,7600.0,40.332,40.3409,40.2781,40.2871,7600.0
2013-12-26 10:25:00,44.9,45.0,44.9,44.98,24800.0,40.2781,40.3678,40.2781,40.3499,24800.0
2013-12-26 10:30:00,44.99,44.99,44.91,44.92,63500.0,40.3589,40.3589,40.2871,40.2961,63500.0
2013-12-26 10:35:00,44.91,44.97,44.91,44.97,14000.0,40.2871,40.3409,40.2871,40.3409,14000.0
2013-12-26 10:40:00,44.98,45.01,44.97,45.0,7100.0,40.3499,40.3768,40.3409,40.3678,7100.0
2013-12-26 10:45:00,44.99,45.01,44.99,44.99,25900.0,40.3589,40.3768,40.3589,40.3589,25900.0
2013-12-26 10:50:00,44.99,45.01,44.97,45.0,12100.0,40.3589,40.3768,40.3409,40.3678,12100.0
2013-12-26 10:55:00,45.0,45.0,44.96,44.99,8400.0,40.3678,40.3678,40.332,40.3589,8400.0
2013-12-26 11:00:00,44.99,45.02,44.97,44.97,5500.0,40.3589,40.3858,40.3409,40.3409,5500.0
2013-12-26 11:05:00,44.97,44.97,44.93,44.94,3800.0,40.3409,40.3409,40.305,40.314,3800.0
2013-12-26 11:10:00,44.94,44.99,44.94,44.98,6600.0,40.314,40.3589,40.314,40.3499,6600.0
2013-12-26 11:15:00,44.99,45.01,44.98,44.99,5800.0,40.3589,40.3768,40.3499,40.3589,5800.0
2013-12-26 11:20:00,44.99,45.0,44.96,44.96,5500.0,40.3589,40.3678,40.332,40.332,5500.0
2013-12-26 11:25:00,44.97,45.0,44.96,45.0,8000.0,40.3409,40.3678,40.332,40.3678,8000.0
2013-12-26 11:30:00,45.0,45.0,44.95,44.98,5600.0,40.3678,40.3678,40.323,40.3499,5600.0
2013-12-26 11:35:00,45.0,45.02,44.99,45.0,2900.0,40.3678,40.3858,40.3589,40.3678,2900.0
2013-12-26 11:40:00,45.0,45.01,44.96,44.98,6100.0,40.3678,40.3768,40.332,40.3499,6100.0
2013-12-26 11:45:00,44.98,45.02,44.98,45.01,4500.0,40.3499,40.3858,40.3499,40.3768,4500.0
2013-12-26 11:50:00,45.02,45.02,44.97,44.97,25100.0,40.3858,40.3858,40.3409,40.3409,25100.0
2013-12-26 11:55:00,44.97,44.98,44.94,44.98,8700.0,40.3409,40.3499,40.314,40.3499,8700.0
2013-12-26 12:00:00,44.98,44.98,44.94,44.94,4300.0,40.3499,40.3499,40.314,40.314,4300.0
2013-12-26 12:05:00,44.94,44.94,44.91,44.92,4900.0,40.314,40.314,40.2871,40.2961,4900.0
2013-12-26 12:10:00,44.92,44.92,44.9,44.91,4500.0,40.2961,40.2961,40.2781,40.2871,4500.0
2013-12-26 12:15:00,44.92,44.92,44.9,44.9,3100.0,40.2961,40.2961,40.2781,40.2781,3100.0
2013-12-26 12:20:00,44.9,44.93,44.89,44.93,7000.0,40.2781,40.305,40.2692,40.305,7000.0
2013-12-26 12:25:00,44.93,44.95,44.91,44.95,8700.0,40.305,40.323,40.2871,40.323,8700.0
2013-12-26 12:30:00,44.95,44.98,44.95,44.98,13500.0,40.323,40.3499,40.323,40.3499,13500.0
2013-12-26 12:35:00,44.99,45.01,44.97,45.01,12600.0,40.3589,40.3768,40.3409,40.3768,12600.0
2013-12-26 12:40:00,45.01,45.02,44.99,45.01,7900.0,40.3768,40.3858,40.3589,40.3768,7900.0
2013-12-26 12:45:00,45.0,45.02,44.98,44.99,8100.0,40.3678,40.3858,40.3499,40.3589,8100.0
2013-12-26 12:50:00,44.99,45.01,44.99,45.0,2700.0,40.3589,40.3768,40.3589,40.3678,2700.0
2013-12-26 12:55:00,45.0,45.01,44.99,45.0,4200.0,40.3678,40.3768,40.3589,40.3678,4200.0
2013-12-26 13:00:00,45.0,45.02,44.97,44.98,8000.0,40.3678,40.3858,40.3409,40.3499,8000.0
2013-12-26 13:05:00,44.98,45.0,44.97,44.97,7500.0,40.3499,40.3678,40.3409,40.3409,7500.0
2013-12-26 13:10:00,44.98,44.98,44.97,44.98,12200.0,40.3499,40.3499,40.3409,40.3499,12200.0
2013-12-26 13:15:00,45.0,45.02,44.99,44.99,6100.0,40.3678,40.3858,40.3589,40.3589,6100.0
2013-12-26 13:20:00,44.99,45.01,44.99,44.99,6000.0,40.3589,40.3768,40.3589,40.3589,6000.0
2013-12-26 13:25:00,45.0,45.01,44.98,44.99,3400.0,40.3678,40.3768,40.3499,40.3589,3400.0
2013-12-26 13:30:00,44.98,45.0,44.98,44.98,5500.0,40.3499,40.3678,40.3499,40.3499,5500.0
2013-12-26 13:35:00,44.98,45.0,44.98,45.0,3400.0,40.3499,40.3678,40.3499,40.3678,3400.0
2013-12-26 13:40:00,44.99,45.0,44.98,44.99,5700.0,40.3589,40.3678,40.3499,40.3589,5700.0
2013-12-26 13:45:00,44.98,45.0,44.98,44.99,5200.0,40.3499,40.3678,40.3499,40.3589,5200.0
2013-12-26 13:50:00,45.0,45.01,44.99,45.0,7200.0,40.3678,40.3768,40.3589,40.3678,7200.0
2013-12-26 13:55:00,45.0,45.01,44.99,45.0,6200.0,40.3678,40.3768,40.3589,40.3678,6200.0
2013-12-26 14:00:00,44.99,45.01,44.99,45.0,5600.0,40.3589,40.3768,40.3589,40.3678,5600.0
2013-12-26 14:05:00,44.99,44.99,44.95,44.96,15500.0,40.3589,40.3589,40.323,40.332,15500.0
2013-12-26 14:10:00,44.95,44.99,44.95,44.96,2600.0,40.323,40.3589,40.323,40.332,2600.0
2013-12-26 14:15:00,44.97,44.97,44.94,44.95,17800.0,40.3409,40.3409,40.314,40.323,17800.0
2013-12-26 14:20:00,44.95,44.99,44.94,44.97,4600.0,40.323,40.3589,40.314,40.3409,4600.0
2013-12-26 14:25:00,44.98,45.0,44.98,45.0,4600.0,40.3499,40.3678,40.3499,40.3678,4600.0
2013-12-26 14:30:00,44.99,45.0,44.98,44.99,8000.0,40.3589,40.3678,40.3499,40.3589,8000.0
2013-12-26 14:35:00,44.99,44.99,44.96,44.97,8100.0,40.3589,40.3589,40.332,40.3409,8100.0
2013-12-26 14:40:00,44.97,45.0,44.97,45.0,9500.0,40.3409,40.3678,40.3409,40.3678,9500.0
2013-12-26 14:45:00,44.99,44.99,44.93,44.98,10100.0,40.3589,40.3589,40.305,40.3499,10100.0
2013-12-26 14:50:00,44.98,45.0,44.96,44.97,14300.0,40.3499,40.3678,40.332,40.3409,14300.0
2013-12-26 14:55:00,44.97,45.0,44.97,45.0,6300.0,40.3409,40.3678,40.3409,40.3678,6300.0
2013-12-26 15:00:00,44.98,45.0,44.97,44.99,7400.0,40.3499,40.3678,40.3409,40.3589,7400.0
2013-12-26 15:05:00,44.99,45.02,44.97,44.99,22500.0,40.3589,40.3858,40.3409,40.3589,22500.0
2013-12-26 15:10:00,44.98,45.01,44.98,45.0,8300.0,40.3499,40.3768,40.3499,40.3678,8300.0
2013-12-26 15:15:00,45.0,45.02,45.0,45.02,23000.0,40.3678,40.3858,40.3678,40.3858,23000.0
2013-12-26 15:20:00,45.01,45.02,44.97,45.01,15500.0,40.3768,40.3858,40.3409,40.3768,15500.0
2013-12-26 15:25:00,45.02,45.11,45.01,45.11,14200.0,40.3858,40.4665,40.3768,40.4665,14200.0
2013-12-26 15:30:00,45.1,45.16,45.07,45.16,17000.0,40.4575,40.5114,40.4306,40.5114,17000.0
2013-12-26 15:35:00,45.16,45.16,45.11,45.15,13200.0,40.5114,40.5114,40.4665,40.5024,13200.0
2013-12-26 15:40:00,45.16,45.16,45.12,45.13,14100.0,40.5114,40.5114,40.4755,40.4845,14100.0
2013-12-26 15:45:00,45.14,45.15,45.09,45.1,25400.0,40.4934,40.5024,40.4486,40.4575,25400.0
2013-12-26 15:50:00,45.1,45.14,45.09,45.12,25500.0,40.4575,40.4934,40.4486,40.4755,25500.0
2013-12-26 15:55:00,45.12,45.15,45.09,45.09,48100.0,40.4755,40.5024,40.4486,40.4486,48100.0
2013-12-27 09:30:00,45.43,45.7,45.22,45.22,37000.0,40.7536,40.9958,40.5652,40.5652,37000.0
2013-12-27 09:35:00,45.23,45.28,45.18,45.25,11700.0,40.5742,40.619,40.5293,40.5921,11700.0
2013-12-27 09:40:00,45.21,45.37,45.21,45.35,12900.0,40.5562,40.6998,40.5562,40.6818,12900.0
2013-12-27 09:45:00,45.34,45.48,45.34,45.44,19900.0,40.6728,40.7984,40.6728,40.7625,19900.0
2013-12-27 09:50:00,45.43,45.43,45.39,45.42,2400.0,40.7536,40.7536,40.7177,40.7446,2400.0
2013-12-27 09:55:00,45.42,45.48,45.25,45.43,56700.0,40.7446,40.7984,40.5921,40.7536,56700.0
2013-12-27 10:00:00,45.4,45.44,45.38,45.4,6000.0,40.7267,40.7625,40.7087,40.7267,6000.0
2013-12-27 10:05:00,45.4,45.41,45.34,45.37,8400.0,40.7267,40.7356,40.6728,40.6998,8400.0
2013-12-27 10:10:00,45.35,45.35,45.29,45.32,6300.0,40.6818,40.6818,40.628,40.6549,6300.0
2013-12-27 10:15:00,45.32,45.36,45.31,45.35,8200.0,40.6549,40.6908,40.6459,40.6818,8200.0
2013-12-27 10:20:00,45.35,45.4,45.33,45.33,7300.0,40.6818,40.7267,40.6639,40.6639,7300.0
2013-12-27 10:25:00,45.33,45.34,45.33,45.34,2200.0,40.6639,40.6728,40.6639,40.6728,2200.0
2013-12-27 10:30:00,45.34,45.34,45.31,45.33,13600.0,40.6728,40.6728,40.6459,40.6639,13600.0
2013-12-27 10:35:00,45.34,45.34,45.26,45.26,6400.0,40.6728,40.6728,40.6011,40.6011,6400.0
2013-12-27 10:40:00,45.25,45.28,45.24,45.25,6400.0,40.5921,40.619,40.5831,40.5921,6400.0
2013-12-27 10:45:00,45.26,45.27,45.17,45.23,8500.0,40.6011,40.61,40.5203,40.5742,8500.0
2013-12-27 10:50:00,45.23,45.3,45.22,45.25,8600.0,40.5742,40.637,40.5652,40.5921,8600.0
2013-12-27 10:55:00,45.24,45.24,45.17,45.2,3700.0,40.5831,40.5831,40.5203,40.5473,3700.0
2013-12-27 11:00:00,45.21,45.28,45.21,45.23,9600.0,40.5562,40.619,40.5562,40.5742,9600.0
2013-12-27 11:05:00,45.25,45.26,45.22,45.24,4100.0,40.5921,40.6011,40.5652,40.5831,4100.0
2013-12-27 11:10:00,45.23,45.23,45.19,45.21,7200.0,40.5742,40.5742,40.5383,40.5562,7200.0
2013-12-27 11:15:00,45.21,45.22,45.19,45.21,4200.0,40.5562,40.5652,40.5383,40.5562,4200.0
2013-12-27 11:20:00,45.21,45.22,45.18,45.18,6100.0,40.5562,40.5652,40.5293,40.5293,6100.0
2013-12-27 11:25:00,45.18,45.28,45.17,45.28,10600.0,40.5293,40.619,40.5203,40.619,10600.0
2013-12-27 11:30:00,45.28,45.31,45.26,45.26,4800.0,40.619,40.6459,40.6011,40.6011,4800.0
2013-12-27 11:35:00,45.26,45.26,45.22,45.23,5600.0,40.6011,40.6011,40.5652,40.5742,5600.0
2013-12-27 11:40:00,45.22,45.32,45.22,45.3,10400.0,40.5652,40.6549,40.5652,40.637,10400.0
2013-12-27 11:45:00,45.31,45.32,45.27,45.3,6000.0,40.6459,40.6549,40.61,40.637,6000.0
2013-12-27 11:50:00,45.31,45.33,45.31,45.33,2900.0,40.6459,40.6639,40.6459,40.6639,2900.0
2013-12-27 11:55:00,45.32,45.34,45.28,45.29,10900.0,40.6549,40.6728,40.619,40.628,10900.0
2013-12-27 12:00:00,45.29,45.35,45.29,45.32,13200.0,40.628,40.6818,40.628,40.6549,13200.0
2013-12-27 12:05:00,45.35,45.42,45.32,45.41,20200.0,40.6818,40.7446,40.6549,40.7356,20200.0
2013-12-27 12:10:00,45.42,45.47,45.39,45.39,10000.0,40.7446,40.7895,40.7177,40.7177,10000.0
2013-12-27 12:15:00,45.38,45.39,45.33,45.34,8800.0,40.7087,40.7177,40.6639,40.6728,8800.0
2013-12-27 12:20:00,45.34,45.35,45.28,45.29,26800.0,40.6728,40.6818,40.619,40.628,26800.0
2013-12-27 12:25:00,45.3,45.3,45.24,45.26,7100.0,40.637,40.637,40.5831,40.6011,7100.0
2013-12-27 12:30:00,45.26,45.26,45.19,45.19,10100.0,40.6011,40.6011,40.5383,40.5383,10100.0
2013-12-27 12:35:00,45.19,45.26,45.19,45.24,4000.0,40.5383,40.6011,40.5383,40.5831,4000.0
2013-12-27 12:40:00,45.24,45.25,45.2,45.2,3700.0,40.5831,40.5921,40.5473,40.5473,3700.0
2013-12-27 12:45:00,45.2,45.21,45.18,45.19,4900.0,40.5473,40.5562,40.5293,40.5383,4900.0
2013-12-27 12:50:00,45.2,45.23,45.16,45.17,8000.0,40.5473,40.5742,40.5114,40.5203,8000.0
2013-12-27 12:55:00,45.16,45.21,45.15,45.21,4400.0,40.5114,40.5562,40.5024,40.5562,4400.0
2013-12-27 13:00:00,45.21,45.21,45.19,45.2,5800.0,40.5562,40.5562,40.5383,40.5473,5800.0
2013-12-27 13:05:00,45.2,45.21,45.14,45.14,5900.0,40.5473,40.5562,40.4934,40.4934,5900.0
2013-12-27 13:10:00,45.14,45.15,45.12,45.13,3600.0,40.4934,40.5024,40.4755,40.4845,3600.0
2013-12-27 13:15:00,45.11,45.2,45.11,45.19,5700.0,40.4665,40.5473,40.4665,40.5383,5700.0
2013-12-27 13:20:00,45.21,45.21,45.19,45.21,6700.0,40.5562,40.5562,40.5383,40.5562,6700.0
2013-12-27 13:25:00,45.2,45.22,45.18,45.18,10100.0,40.5473,40.5652,40.5293,40.5293,10100.0
2013-12-27 13:30:00,45.18,45.22,45.18,45.21,8800.0,40.5293,40.5652,40.5293,40.5562,8800.0
2013-12-27 13:35:00,45.21,45.3,45.2,45.3,19200.0,40.5562,40.637,40.5473,40.637,19200.0
2013-12-27 13:40:00,45.3,45.31,45.25,45.27,12100.0,40.637,40.6459,40.5921,40.61,12100.0
2013-12-27 13:45:00,45.27,45.32,45.27,45.32,6900.0,40.61,40.6549,40.61,40.6549,6900.0
2013-12-27 13:50:00,45.32,45.39,45.32,45.38,10500.0,40.6549,40.7177,40.6549,40.7087,10500.0
2013-12-27 13:55:00,45.38,45.41,45.38,45.39,14600.0,40.7087,40.7356,40.7087,40.7177,14600.0
2013-12-27 14:00:00,45.39,45.41,45.37,45.37,10700.0,40.7177,40.7356,40.6998,40.6998,10700.0
2013-12-27 14:05:00,45.36,45.41,45.35,45.38,17000.0,40.6908,40.7356,40.6818,40.7087,17000.0
2013-12-27 14:10:00,45.39,45.42,45.38,45.42,6900.0,40.7177,40.7446,40.7087,40.7446,6900.0
2013-12-27 14:15:00,45.42,45.42,45.35,45.41,9100.0,40.7446,40.7446,40.6818,40.7356,9100.0
2013-12-27 14:20:00,45.43,45.43,45.41,45.43,9200.0,40.7536,40.7536,40.7356,40.7536,9200.0
2013-12-27 14:25:00,45.42,45.44,45.4,45.41,10500.0,40.7446,40.7625,40.7267,40.7356,10500.0
2013-12-27 14:30:00,45.41,45.41,45.32,45.32,12000.0,40.7356,40.7356,40.6549,40.6549,12000.0
2013-12-27 14:35:00,45.33,45.38,45.33,45.37,8300.0,40.6639,40.7087,40.6639,40.6998,8300.0
2013-12-27 14:40:00,45.37,45.41,45.37,45.41,6500.0,40.6998,40.7356,40.6998,40.7356,6500.0
2013-12-27 14:45:00,45.41,45.41,45.36,45.36,7000.0,40.7356,40.7356,40.6908,40.6908,7000.0
2013-12-27 14:50:00,45.37,45.38,45.3,45.31,8200.0,40.6998,40.7087,40.637,40.6459,8200.0
2013-12-27 14:55:00,45.3,45.33,45.29,45.31,4800.0,40.637,40.6639,40.628,40.6459,4800.0
2013-12-27 15:00:00,45.31,45.36,45.3,45.33,12500.0,40.6459,40.6908,40.637,40.6639,12500.0
2013-12-27 15:05:00,45.34,45.38,45.33,45.37,7700.0,40.6728,40.7087,40.6639,40.6998,7700.0
2013-12-27 15:10:00,45.37,45.37,45.33,45.33,7000.0,40.6998,40.6998,40.6639,40.6639,7000.0
2013-12-27 15:15:00,45.33,45.34,45.32,45.34,7100.0,40.6639,40.6728,40.6549,40.6728,7100.0
2013-12-27 15:20:00,45.34,45.35,45.31,45.31,8800.0,40.6728,40.6818,40.6459,40.6459,8800.0
2013-12-27 15:25:00,45.3,45.34,45.29,45.33,9000.0,40.637,40.6728,40.628,40.6639,9000.0
2013-12-27 15:30:00,45.33,45.35,45.31,45.34,11000.0,40.6639,40.6818,40.6459,40.6728,11000.0
2013-12-27 15:35:00,45.35,45.35,45.25,45.25,23900.0,40.6818,40.6818,40.5921,40.5921,23900.0
2013-12-27 15:40:00,45.25,45.26,45.23,45.23,19000.0,40.5921,40.6011,40.5742,40.5742,19000.0
2013-12-27 15:45:00,45.24,45.25,45.23,45.24,18100.0,40.5831,40.5921,40.5742,40.5831,18100.0
2013-12-27 15:50:00,45.25,45.32,45.24,45.32,37200.0,40.5921,40.6549,40.5831,40.6549,37200.0
2013-12-27 15:55:00,45.32,45.33,45.28,45.33,71800.0,40.6549,40.6639,40.619,40.6639,71800.0
2013-12-30 09:30:00,45.3,45.53,45.22,45.22,45000.0,40.637,40.8433,40.5652,40.5652,45000.0
2013-12-30 09:35:00,45.22,45.3,45.2,45.3,22800.0,40.5652,40.637,40.5473,40.637,22800.0
2013-12-30 09:40:00,45.3,45.33,45.22,45.32,9400.0,40.637,40.6639,40.5652,40.6549,9400.0
2013-12-30 09:45:00,45.3,45.36,45.3,45.31,13300.0,40.637,40.6908,40.637,40.6459,13300.0
2013-12-30 09:50:00,45.29,45.32,45.24,45.28,8500.0,40.628,40.6549,40.5831,40.619,8500.0
2013-12-30 09:55:00,45.27,45.3,45.15,45.2,12500.0,40.61,40.637,40.5024,40.5473,12500.0
2013-12-30 10:00:00,45.2,45.32,45.2,45.31,10100.0,40.5473,40.6549,40.5473,40.6459,10100.0
2013-12-30 10:05:00,45.31,45.32,45.19,45.19,19900.0,40.6459,40.6549,40.5383,40.5383,19900.0
2013-12-30 10:10:00,45.2,45.28,45.19,45.27,26200.0,40.5473,40.619,40.5383,40.61,26200.0
2013-12-30 10:15:00,45.28,45.44,45.28,45.43,7700.0,40.619,40.7625,40.619,40.7536,7700.0
2013-12-30 10:20:00,45.44,45.48,45.43,45.45,7400.0,40.7625,40.7984,40.7536,40.7715,7400.0
2013-12-30 10:25:00,45.44,45.47,45.39,45.43,17100.0,40.7625,40.7895,40.7177,40.7536,17100.0
2013-12-30 10:30:00,45.44,45.48,45.42,45.48,6500.0,40.7625,40.7984,40.7446,40.7984,6500.0
2013-12-30 10:35:00,45.48,45.52,45.45,45.5,15500.0,40.7984,40.8343,40.7715,40.8164,15500.0
2013-12-30 10:40:00,45.5,45.59,45.5,45.55,18200.0,40.8164,40.8971,40.8164,40.8612,18200.0
2013-12-30 10:45:00,45.58,45.64,45.55,45.61,22000.0,40.8881,40.942,40.8612,40.915,22000.0
2013-12-30 10:50:00,45.59,45.66,45.53,45.65,162700.0,40.8971,40.9599,40.8433,40.9509,162700.0
2013-12-30 10:55:00,45.65,45.69,45.6,45.63,48300.0,40.9509,40.9868,40.9061,40.933,48300.0
2013-12-30 11:00:00,45.64,45.68,45.6,45.62,33200.0,40.942,40.9778,40.9061,40.924,33200.0
2013-12-30 11:05:00,45.64,45.65,45.59,45.63,20100.0,40.942,40.9509,40.8971,40.933,20100.0
2013-12-30 11:10:00,45.63,45.73,45.63,45.72,15900.0,40.933,41.0227,40.933,41.0137,15900.0
2013-12-30 11:15:00,45.72,45.78,45.7,45.7,17800.0,41.0137,41.0675,40.9958,40.9958,17800.0
2013-12-30 11:20:00,45.68,45.69,45.66,45.68,7600.0,40.9778,40.9868,40.9599,40.9778,7600.0
2013-12-30 11:25:00,45.68,45.7,45.66,45.67,9600.0,40.9778,40.9958,40.9599,40.9689,9600.0
2013-12-30 11:30:00,45.67,45.67,45.66,45.67,36200.0,40.9689,40.9689,40.9599,40.9689,36200.0
2013-12-30 11:35:00,45.67,45.68,45.66,45.66,48300.0,40.9689,40.9778,40.9599,40.9599,48300.0
2013-12-30 11:40:00,45.66,45.68,45.66,45.66,24000.0,40.9599,40.9778,40.9599,40.9599,24000.0
2013-12-30 11:45:00,45.66,45.68,45.59,45.62,63300.0,40.9599,40.9778,40.8971,40.924,63300.0
2013-12-30 11:50:00,45.63,45.66,45.6,45.6,15100.0,40.933,40.9599,40.9061,40.9061,15100.0
2013-12-30 11:55:00,45.61,45.67,45.61,45.65,8600.0,40.915,40.9689,40.915,40.9509,8600.0
2013-12-30 12:00:00,45.65,45.68,45.65,45.66,10900.0,40.9509,40.9778,40.9509,40.9599,10900.0
2013-12-30 12:05:00,45.67,45.67,45.61,45.63,7600.0,40.9689,40.9689,40.915,40.933,7600.0
2013-12-30 12:10:00,45.62,45.65,45.62,45.64,4400.0,40.924,40.9509,40.924,40.942,4400.0
2013-12-30 12:15:00,45.65,45.71,45.65,45.7,50200.0,40.9509,41.0048,40.9509,40.9958,50200.0
2013-12-30 12:20:00,45.7,45.71,45.7,45.71,7800.0,40.9958,41.0048,40.9958,41.0048,7800.0
2013-12-30 12:25:00,45.71,45.71,45.65,45.66,20900.0,41.0048,41.0048,40.9509,40.9599,20900.0
2013-12-30 12:30:00,45.68,45.71,45.68,45.7,3100.0,40.9778,41.0048,40.9778,40.9958,3100.0
2013-12-30 12:35:00,45.7,45.71,45.7,45.7,7200.0,40.9958,41.0048,40.9958,40.9958,7200.0
2013-12-30 12:40:00,45.69,45.73,45.69,45.72,7500.0,40.9868,41.0227,40.9868,41.0137,7500.0
2013-12-30 12:45:00,45.73,45.75,45.71,45.74,6800.0,41.0227,41.0406,41.0048,41.0317,6800.0
2013-12-30 12:50:00,45.74,45.75,45.73,45.73,3800.0,41.0317,41.0406,41.0227,41.0227,3800.0
2013-12-30 12:55:00,45.74,45.82,45.74,45.81,29400.0,41.0317,41.1034,41.0317,41.0945,29400.0
2013-12-30 13:00:00,45.81,45.82,45.8,45.8,8900.0,41.0945,41.1034,41.0855,41.0855,8900.0
2013-12-30 13:05:00,45.81,45.81,45.79,45.8,18100.0,41.0945,41.0945,41.0765,41.0855,18100.0
2013-12-30 13:10:00,45.8,45.8,45.76,45.79,11400.0,41.0855,41.0855,41.0496,41.0765,11400.0
2013-12-30 13:15:00,45.79,45.81,45.79,45.81,18600.0,41.0765,41.0945,41.0765,41.0945,18600.0
2013-12-30 13:20:00,45.81,45.82,45.8,45.8,7100.0,41.0945,41.1034,41.0855,41.0855,7100.0
2013-12-30 13:25:00,45.8,45.81,45.8,45.8,10700.0,41.0855,41.0945,41.0855,41.0855,10700.0
2013-12-30 13:30:00,45.81,45.82,45.8,45.8,32400.0,41.0945,41.1034,41.0855,41.0855,32400.0
2013-12-30 13:35:00,45.81,45.81,45.8,45.8,7800.0,41.0945,41.0945,41.0855,41.0855,7800.0
2013-12-30 13:40:00,45.81,45.86,45.8,45.86,26900.0,41.0945,41.1393,41.0855,41.1393,26900.0
2013-12-30 13:45:00,45.86,45.88,45.84,45.85,15600.0,41.1393,41.1573,41.1214,41.1303,15600.0
2013-12-30 13:50:00,45.85,45.88,45.85,45.88,8900.0,41.1303,41.1573,41.1303,41.1573,8900.0
2013-12-30 13:55:00,45.87,45.87,45.77,45.77,19800.0,41.1483,41.1483,41.0586,41.0586,19800.0
2013-12-30 14:00:00,45.77,45.79,45.76,45.79,8700.0,41.0586,41.0765,41.0496,41.0765,8700.0
2013-12-30 14:05:00,45.79,45.79,45.75,45.77,8700.0,41.0765,41.0765,41.0406,41.0586,8700.0
2013-12-30 14:10:00,45.76,45.82,45.75,45.82,10800.0,41.0496,41.1034,41.0406,41.1034,10800.0
2013-12-30 14:15:00,45.83,45.83,45.82,45.82,10600.0,41.1124,41.1124,41.1034,41.1034,10600.0
2013-12-30 14:20:00,45.83,45.87,45.83,45.84,11800.0,41.1124,41.1483,41.1124,41.1214,11800.0
2013-12-30 14:25:00,45.85,45.87,45.84,45.87,8800.0,41.1303,41.1483,41.1214,41.1483,8800.0
2013-12-30 14:30:00,45.86,45.88,45.85,45.88,5300.0,41.1393,41.1573,41.1303,41.1573,5300.0
2013-12-30 14:35:00,45.88,45.92,45.88,45.91,9200.0,41.1573,41.1931,41.1573,41.1842,9200.0
2013-12-30 14:40:00,45.91,45.94,45.91,45.92,9900.0,41.1842,41.2111,41.1842,41.1931,9900.0
2013-12-30 14:45:00,45.93,45.95,45.9,45.91,13400.0,41.2021,41.22,41.1752,41.1842,13400.0
2013-12-30 14:50:00,45.9,45.93,45.88,45.89,8700.0,41.1752,41.2021,41.1573,41.1662,8700.0
2013-12-30 14:55:00,45.88,45.91,45.88,45.9,5100.0,41.1573,41.1842,41.1573,41.1752,5100.0
2013-12-30 15:00:00,45.91,45.91,45.86,45.87,16400.0,41.1842,41.1842,41.1393,41.1483,16400.0
2013-12-30 15:05:00,45.86,45.87,45.8,45.81,12500.0,41.1393,41.1483,41.0855,41.0945,12500.0
2013-12-30 15:10:00,45.8,45.87,45.8,45.87,8000.0,41.0855,41.1483,41.0855,41.1483,8000.0
2013-12-30 15:15:00,45.87,45.91,45.85,45.86,37300.0,41.1483,41.1842,41.1303,41.1393,37300.0
2013-12-30 15:20:00,45.85,45.89,45.84,45.88,28900.0,41.1303,41.1662,41.1214,41.1573,28900.0
2013-12-30 15:25:00,45.88,45.89,45.84,45.84,22600.0,41.1573,41.1662,41.1214,41.1214,22600.0
2013-12-30 15:30:00,45.85,45.9,45.85,45.89,25800.0,41.1303,41.1752,41.1303,41.1662,25800.0
2013-12-30 15:35:00,45.89,45.89,45.85,45.85,16700.0,41.1662,41.1662,41.1303,41.1303,16700.0
2013-12-30 15:40:00,45.86,45.88,45.86,45.87,18100.0,41.1393,41.1573,41.1393,41.1483,18100.0
2013-12-30 15:45:00,45.87,45.88,45.85,45.86,32300.0,41.1483,41.1573,41.1303,41.1393,32300.0
2013-12-30 15:50:00,45.87,45.91,45.86,45.91,57800.0,41.1483,41.1842,41.1393,41.1842,57800.0
2013-12-30 15:55:00,45.91,45.97,45.9,45.95,85900.0,41.1842,41.238,41.1752,41.22,85900.0
2013-12-31 09:30:00,46.25,46.32,45.97,46.21,44400.0,41.4892,41.552,41.238,41.4533,44400.0
2013-12-31 09:35:00,46.18,46.27,45.67,45.67,26100.0,41.4264,41.5071,40.9689,40.9689,26100.0
2013-12-31 09:40:00,45.67,45.83,45.62,45.83,9300.0,40.9689,41.1124,40.924,41.1124,9300.0
2013-12-31 09:45:00,45.85,46.0,45.84,45.92,13200.0,41.1303,41.2649,41.1214,41.1931,13200.0
2013-12-31 09:50:00,45.92,45.92,45.72,45.76,15100.0,41.1931,41.1931,41.0137,41.0496,15100.0
2013-12-31 09:55:00,45.76,45.96,45.74,45.88,9600.0,41.0496,41.229,41.0317,41.1573,9600.0
2013-12-31 10:00:00,45.84,46.08,45.84,46.02,61800.0,41.1214,41.3367,41.1214,41.2828,61800.0
2013-12-31 10:05:00,46.01,46.04,45.96,46.0,31400.0,41.2739,41.3008,41.229,41.2649,31400.0
2013-12-31 10:10:00,45.99,46.02,45.88,45.88,8100.0,41.2559,41.2828,41.1573,41.1573,8100.0
2013-12-31 10:15:00,45.89,45.91,45.78,45.87,8700.0,41.1662,41.1842,41.0675,41.1483,8700.0
2013-12-31 10:20:00,45.9,45.96,45.88,45.94,14000.0,41.1752,41.229,41.1573,41.2111,14000.0
2013-12-31 10:25:00,45.94,46.0,45.94,46.0,9900.0,41.2111,41.2649,41.2111,41.2649,9900.0
2013-12-31 10:30:00,45.99,46.09,45.99,46.03,29100.0,41.2559,41.3456,41.2559,41.2918,29100.0
2013-12-31 10:35:00,46.03,46.16,46.01,46.14,20100.0,41.2918,41.4084,41.2739,41.3905,20100.0
2013-12-31 10:40:00,46.14,46.14,45.99,46.08,14600.0,41.3905,41.3905,41.2559,41.3367,14600.0
2013-12-31 10:45:00,46.09,46.13,46.08,46.09,4800.0,41.3456,41.3815,41.3367,41.3456,4800.0
2013-12-31 10:50:00,46.09,46.12,46.05,46.1,23700.0,41.3456,41.3725,41.3098,41.3546,23700.0
2013-12-31 10:55:00,46.1,46.14,46.08,46.14,10500.0,41.3546,41.3905,41.3367,41.3905,10500.0
2013-12-31 11:00:00,46.15,46.16,46.12,46.13,12500.0,41.3995,41.4084,41.3725,41.3815,12500.0
2013-12-31 11:05:00,46.13,46.15,46.11,46.15,6400.0,41.3815,41.3995,41.3636,41.3995,6400.0
2013-12-31 11:10:00,46.14,46.22,46.13,46.16,26700.0,41.3905,41.4623,41.3815,41.4084,26700.0
2013-12-31 11:15:00,46.17,46.26,46.16,46.26,19500.0,41.4174,41.4981,41.4084,41.4981,19500.0
2013-12-31 11:20:00,46.26,46.31,46.21,46.28,13200.0,41.4981,41.543,41.4533,41.5161,13200.0
2013-12-31 11:25:00,46.28,46.29,46.23,46.29,11300.0,41.5161,41.525,41.4712,41.525,11300.0
2013-12-31 11:30:00,46.29,46.31,46.23,46.25,10500.0,41.525,41.543,41.4712,41.4892,10500.0
2013-12-31 11:35:00,46.23,46.27,46.23,46.26,11000.0,41.4712,41.5071,41.4712,41.4981,11000.0
2013-12-31 11:40:00,46.26,46.27,46.23,46.23,5800.0,41.4981,41.5071,41.4712,41.4712,5800.0
2013-12-31 11:45:00,46.26,46.26,46.2,46.21,11800.0,41.4981,41.4981,41.4443,41.4533,11800.0
2013-12-31 11:50:00,46.22,46.26,46.2,46.24,5600.0,41.4623,41.4981,41.4443,41.4802,5600.0
2013-12-31 11:55:00,46.23,46.24,46.21,46.23,11700.0,41.4712,41.4802,41.4533,41.4712,11700.0
2013-12-31 12:00:00,46.23,46.24,46.18,46.19,13700.0,41.4712,41.4802,41.4264,41.4353,13700.0
2013-12-31 12:05:00,46.18,46.19,46.1,46.11,7600.0,41.4264,41.4353,41.3546,41.3636,7600.0
2013-12-31 12:10:00,46.11,46.17,46.07,46.17,10700.0,41.3636,41.4174,41.3277,41.4174,10700.0
2013-12-31 12:15:00,46.19,46.19,46.17,46.17,6900.0,41.4353,41.4353,41.4174,41.4174,6900.0
2013-12-31 12:20:00,46.16,46.17,46.14,46.17,10800.0,41.4084,41.4174,41.3905,41.4174,10800.0
2013-12-31 12:25:00,46.16,46.22,46.16,46.19,7300.0,41.4084,41.4623,41.4084,41.4353,7300.0
2013-12-31 12:30:00,46.2,46.25,46.2,46.23,8500.0,41.4443,41.4892,41.4443,41.4712,8500.0
2013-12-31 12:35:00,46.23,46.25,46.22,46.25,3500.0,41.4712,41.4892,41.4623,41.4892,3500.0
2013-12-31 12:40:00,46.22,46.27,46.22,46.25,11900.0,41.4623,41.5071,41.4623,41.4892,11900.0
2013-12-31 12:45:00,46.24,46.25,46.19,46.2,11400.0,41.4802,41.4892,41.4353,41.4443,11400.0
2013-12-31 12:50:00,46.19,46.29,46.18,46.29,18400.0,41.4353,41.525,41.4264,41.525,18400.0
2013-12-31 12:55:00,46.27,46.3,46.26,46.3,7700.0,41.5071,41.534,41.4981,41.534,7700.0
2013-12-31 13:00:00,46.3,46.3,46.21,46.24,20500.0,41.534,41.534,41.4533,41.4802,20500.0
2013-12-31 13:05:00,46.25,46.28,46.22,46.23,12200.0,41.4892,41.5161,41.4623,41.4712,12200.0
2013-12-31 13:10:00,46.23,46.27,46.22,46.26,7200.0,41.4712,41.5071,41.4623,41.4981,7200.0
2013-12-31 13:15:00,46.27,46.3,46.24,46.24,8300.0,41.5071,41.534,41.4802,41.4802,8300.0
2013-12-31 13:20:00,46.23,46.28,46.21,46.27,28000.0,41.4712,41.5161,41.4533,41.5071,28000.0
2013-12-31 13:25:00,46.27,46.29,46.22,46.22,19900.0,41.5071,41.525,41.4623,41.4623,19900.0
2013-12-31 13:30:00,46.24,46.3,46.23,46.3,10700.0,41.4802,41.534,41.4712,41.534,10700.0
2013-12-31 13:35:00,46.3,46.32,46.26,46.27,14600.0,41.534,41.552,41.4981,41.5071,14600.0
2013-12-31 13:40:00,46.26,46.31,46.26,46.3,15200.0,41.4981,41.543,41.4981,41.534,15200.0
2013-12-31 13:45:00,46.28,46.3,46.23,46.27,34100.0,41.5161,41.534,41.4712,41.5071,34100.0
2013-12-31 13:50:00,46.28,46.28,46.2,46.21,9100.0,41.5161,41.5161,41.4443,41.4533,9100.0
2013-12-31 13:55:00,46.21,46.22,46.12,46.12,9000.0,41.4533,41.4623,41.3725,41.3725,9000.0
2013-12-31 14:00:00,46.13,46.21,46.13,46.17,15100.0,41.3815,41.4533,41.3815,41.4174,15100.0
2013-12-31 14:05:00,46.18,46.21,46.15,46.15,16600.0,41.4264,41.4533,41.3995,41.3995,16600.0
2013-12-31 14:10:00,46.16,46.18,46.14,46.17,23800.0,41.4084,41.4264,41.3905,41.4174,23800.0
2013-12-31 14:15:00,46.18,46.23,46.18,46.2,12600.0,41.4264,41.4712,41.4264,41.4443,12600.0
2013-12-31 14:20:00,46.2,46.21,46.19,46.19,8100.0,41.4443,41.4533,41.4353,41.4353,8100.0
2013-12-31 14:25:00,46.18,46.21,46.16,46.17,15800.0,41.4264,41.4533,41.4084,41.4174,15800.0
2013-12-31 14:30:00,46.18,46.18,46.1,46.15,14400.0,41.4264,41.4264,41.3546,41.3995,14400.0
2013-12-31 14:35:00,46.14,46.2,46.03,46.03,33800.0,41.3905,41.4443,41.2918,41.2918,33800.0
2013-12-31 14:40:00,46.03,46.1,46.02,46.09,9300.0,41.2918,41.3546,41.2828,41.3456,9300.0
2013-12-31 14:45:00,46.09,46.11,46.01,46.11,18800.0,41.3456,41.3636,41.2739,41.3636,18800.0
2013-12-31 14:50:00,46.11,46.14,46.08,46.12,13700.0,41.3636,41.3905,41.3367,41.3725,13700.0
2013-12-31 14:55:00,46.12,46.14,46.02,46.08,16100.0,41.3725,41.3905,41.2828,41.3367,16100.0
2013-12-31 15:00:00,46.08,46.12,46.02,46.02,15600.0,41.3367,41.3725,41.2828,41.2828,15600.0
2013-12-31 15:05:00,46.01,46.01,45.9,45.9,12600.0,41.2739,41.2739,41.1752,41.1752,12600.0
2013-12-31 15:10:00,45.91,45.96,45.91,45.95,11300.0,41.1842,41.229,41.1842,41.22,11300.0
2013-12-31 15:15:00,45.95,45.96,45.9,45.9,10000.0,41.22,41.229,41.1752,41.1752,10000.0
2013-12-31 15:20:00,45.91,45.93,45.88,45.93,17300.0,41.1842,41.2021,41.1573,41.2021,17300.0
2013-12-31 15:25:00,45.93,45.94,45.88,45.88,13800.0,41.2021,41.2111,41.1573,41.1573,13800.0
2013-12-31 15:30:00,45.88,45.95,45.88,45.9,26400.0,41.1573,41.22,41.1573,41.1752,26400.0
2013-12-31 15:35:00,45.9,45.93,45.88,45.92,26900.0,41.1752,41.2021,41.1573,41.1931,26900.0
2013-12-31 15:40:00,45.92,45.92,45.87,45.9,24500.0,41.1931,41.1931,41.1483,41.1752,24500.0
2013-12-31 15:45:00,45.91,45.94,45.88,45.88,35800.0,41.1842,41.2111,41.1573,41.1573,35800.0
2013-12-31 15:50:00,45.89,45.94,45.89,45.92,39000.0,41.1662,41.2111,41.1662,41.1931,39000.0
2013-12-31 15:55:00,45.92,45.94,45.85,45.92,107200.0,41.1931,41.2111,41.1303,41.1931,107200.0
2014-01-02 09:30:00,44.7,44.7,44.24,44.25,123100.0,40.0987,40.0987,39.6861,39.695,123100.0
2014-01-02 09:35:00,44.23,44.33,44.06,44.1,100900.0,39.6771,39.7668,39.5246,39.5605,100900.0
2014-01-02 09:40:00,44.09,44.11,43.94,44.02,137000.0,39.5515,39.5695,39.417,39.4887,137000.0
2014-01-02 09:45:00,44.02,44.05,43.81,43.81,144500.0,39.4887,39.5156,39.3003,39.3003,144500.0
2014-01-02 09:50:00,43.82,43.86,43.69,43.7,49400.0,39.3093,39.3452,39.1927,39.2017,49400.0
2014-01-02 09:55:00,43.73,43.92,43.62,43.85,75200.0,39.2286,39.399,39.1299,39.3362,75200.0
2014-01-02 10:00:00,43.86,44.02,43.85,43.92,46800.0,39.3452,39.4887,39.3362,39.399,46800.0
2014-01-02 10:05:00,43.9,44.01,43.9,44.0,27300.0,39.3811,39.4797,39.3811,39.4708,27300.0
2014-01-02 10:10:00,43.99,44.02,43.9,43.95,73200.0,39.4618,39.4887,39.3811,39.4259,73200.0
2014-01-02 10:15:00,43.98,44.1,43.97,44.03,192400.0,39.4528,39.5605,39.4439,39.4977,192400.0
2014-01-02 10:20:00,44.06,44.18,43.98,43.98,45100.0,39.5246,39.6322,39.4528,39.4528,45100.0
2014-01-02 10:25:00,43.98,44.08,43.98,44.02,60500.0,39.4528,39.5425,39.4528,39.4887,60500.0
2014-01-02 10:30:00,44.0,44.15,44.0,44.15,25400.0,39.4708,39.6053,39.4708,39.6053,25400.0
2014-01-02 10:35:00,44.19,44.28,44.15,44.24,41900.0,39.6412,39.722,39.6053,39.6861,41900.0
2014-01-02 10:40:00,44.21,44.38,44.21,44.36,49400.0,39.6592,39.8117,39.6592,39.7937,49400.0
2014-01-02 10:45:00,44.36,44.37,44.25,44.33,21600.0,39.7937,39.8027,39.695,39.7668,21600.0
2014-01-02 10:50:00,44.33,44.38,44.25,44.31,212500.0,39.7668,39.8117,39.695,39.7489,212500.0
2014-01-02 10:55:00,44.31,44.46,44.31,44.46,18700.0,39.7489,39.8834,39.7489,39.8834,18700.0
2014-01-02 11:00:00,44.45,44.5,44.43,44.47,28700.0,39.8745,39.9193,39.8565,39.8924,28700.0
2014-01-02 11:05:00,44.46,44.47,44.39,44.45,31000.0,39.8834,39.8924,39.8206,39.8745,31000.0
2014-01-02 11:10:00,44.44,44.48,44.35,44.36,27600.0,39.8655,39.9014,39.7847,39.7937,27600.0
2014-01-02 11:15:00,44.36,44.37,44.28,44.29,15700.0,39.7937,39.8027,39.722,39.7309,15700.0
2014-01-02 11:20:00,44.29,44.31,44.22,44.25,16200.0,39.7309,39.7489,39.6681,39.695,16200.0
2014-01-02 11:25:00,44.25,44.25,44.2,44.24,17200.0,39.695,39.695,39.6502,39.6861,17200.0
2014-01-02 11:30:00,44.24,44.25,44.2,44.22,14000.0,39.6861,39.695,39.6502,39.6681,14000.0
2014-01-02 11:35:00,44.2,44.24,44.19,44.21,9200.0,39.6502,39.6861,39.6412,39.6592,9200.0
2014-01-02 11:40:00,44.2,44.28,44.19,44.22,31700.0,39.6502,39.722,39.6412,39.6681,31700.0
2014-01-02 11:45:00,44.21,44.25,44.19,44.2,16700.0,39.6592,39.695,39.6412,39.6502,16700.0
2014-01-02 11:50:00,44.2,44.27,44.16,44.27,42000.0,39.6502,39.713,39.6143,39.713,42000.0
2014-01-02 11:55:00,44.26,44.26,44.18,44.26,15600.0,39.704,39.704,39.6322,39.704,15600.0
2014-01-02 12:00:00,44.26,44.26,44.2,44.22,15800.0,39.704,39.704,39.6502,39.6681,15800.0
2014-01-02 12:05:00,44.22,44.22,44.19,44.2,82400.0,39.6681,39.6681,39.6412,39.6502,82400.0
2014-01-02 12:10:00,44.2,44.21,44.11,44.13,36400.0,39.6502,39.6592,39.5695,39.5874,36400.0
2014-01-02 12:15:00,44.12,44.12,44.06,44.07,14200.0,39.5784,39.5784,39.5246,39.5336,14200.0
2014-01-02 12:20:00,44.08,44.2,44.08,44.2,17500.0,39.5425,39.6502,39.5425,39.6502,17500.0
2014-01-02 12:25:00,44.2,44.2,44.12,44.12,112000.0,39.6502,39.6502,39.5784,39.5784,112000.0
2014-01-02 12:30:00,44.13,44.14,44.05,44.1,25600.0,39.5874,39.5964,39.5156,39.5605,25600.0
2014-01-02 12:35:00,44.09,44.12,44.07,44.07,13600.0,39.5515,39.5784,39.5336,39.5336,13600.0
2014-01-02 12:40:00,44.07,44.08,44.02,44.02,11600.0,39.5336,39.5425,39.4887,39.4887,11600.0
2014-01-02 12:45:00,44.03,44.07,44.03,44.03,9300.0,39.4977,39.5336,39.4977,39.4977,9300.0
2014-01-02 12:50:00,44.03,44.07,44.01,44.06,9000.0,39.4977,39.5336,39.4797,39.5246,9000.0
2014-01-02 12:55:00,44.06,44.07,44.03,44.06,14000.0,39.5246,39.5336,39.4977,39.5246,14000.0
2014-01-02 13:00:00,44.05,44.06,44.0,44.0,11100.0,39.5156,39.5246,39.4708,39.4708,11100.0
2014-01-02 13:05:00,44.01,44.02,43.97,43.97,19600.0,39.4797,39.4887,39.4439,39.4439,19600.0
2014-01-02 13:10:00,43.98,43.98,43.87,43.88,32500.0,39.4528,39.4528,39.3542,39.3631,32500.0
2014-01-02 13:15:00,43.87,43.89,43.84,43.85,15600.0,39.3542,39.3721,39.3272,39.3362,15600.0
2014-01-02 13:20:00,43.85,43.87,43.82,43.84,40100.0,39.3362,39.3542,39.3093,39.3272,40100.0
2014-01-02 13:25:00,43.83,43.88,43.82,43.88,13000.0,39.3183,39.3631,39.3093,39.3631,13000.0
2014-01-02 13:30:00,43.88,43.95,43.83,43.95,40100.0,39.3631,39.4259,39.3183,39.4259,40100.0
2014-01-02 13:35:00,43.95,43.98,43.93,43.97,24400.0,39.4259,39.4528,39.408,39.4439,24400.0
2014-01-02 13:40:00,43.96,44.0,43.95,43.97,30200.0,39.4349,39.4708,39.4259,39.4439,30200.0
2014-01-02 13:45:00,43.95,44.0,43.94,43.97,24300.0,39.4259,39.4708,39.417,39.4439,24300.0
2014-01-02 13:50:00,43.96,43.96,43.88,43.89,8500.0,39.4349,39.4349,39.3631,39.3721,8500.0
2014-01-02 13:55:00,43.89,43.9,43.87,43.9,13800.0,39.3721,39.3811,39.3542,39.3811,13800.0
2014-01-02 14:00:00,43.9,43.93,43.83,43.84,26400.0,39.3811,39.408,39.3183,39.3272,26400.0
2014-01-02 14:05:00,43.84,43.88,43.8,43.8,16600.0,39.3272,39.3631,39.2914,39.2914,16600.0
2014-01-02 14:10:00,43.8,43.83,43.77,43.77,43500.0,39.2914,39.3183,39.2645,39.2645,43500.0
2014-01-02 14:15:00,43.78,43.79,43.68,43.69,37200.0,39.2734,39.2824,39.1837,39.1927,37200.0
2014-01-02 14:20:00,43.69,43.75,43.67,43.7,34200.0,39.1927,39.2465,39.1747,39.2017,34200.0
2014-01-02 14:25:00,43.7,43.7,43.66,43.66,20200.0,39.2017,39.2017,39.1658,39.1658,20200.0
2014-01-02 14:30:00,43.66,43.71,43.66,43.7,27800.0,39.1658,39.2106,39.1658,39.2017,27800.0
2014-01-02 14:35:00,43.71,43.71,43.68,43.68,21200.0,39.2106,39.2106,39.1837,39.1837,21200.0
2014-01-02 14:40:00,43.68,43.73,43.68,43.72,58000.0,39.1837,39.2286,39.1837,39.2196,58000.0
2014-01-02 14:45:00,43.72,43.76,43.72,43.75,29400.0,39.2196,39.2555,39.2196,39.2465,29400.0
2014-01-02 14:50:00,43.75,43.75,43.69,43.7,23300.0,39.2465,39.2465,39.1927,39.2017,23300.0
2014-01-02 14:55:00,43.69,43.76,43.69,43.75,88200.0,39.1927,39.2555,39.1927,39.2465,88200.0
2014-01-02 15:00:00,43.75,43.84,43.75,43.83,46700.0,39.2465,39.3272,39.2465,39.3183,46700.0
2014-01-02 15:05:00,43.84,43.95,43.84,43.92,46800.0,39.3272,39.4259,39.3272,39.399,46800.0
2014-01-02 15:10:00,43.92,43.93,43.87,43.88,96500.0,39.399,39.408,39.3542,39.3631,96500.0
2014-01-02 15:15:00,43.89,44.01,43.89,44.0,94500.0,39.3721,39.4797,39.3721,39.4708,94500.0
2014-01-02 15:20:00,44.0,44.06,44.0,44.02,34200.0,39.4708,39.5246,39.4708,39.4887,34200.0
2014-01-02 15:25:00,44.02,44.03,43.95,43.96,61900.0,39.4887,39.4977,39.4259,39.4349,61900.0
2014-01-02 15:30:00,43.96,43.96,43.87,43.87,41300.0,39.4349,39.4349,39.3542,39.3542,41300.0
2014-01-02 15:35:00,43.88,43.89,43.78,43.84,65000.0,39.3631,39.3721,39.2734,39.3272,65000.0
2014-01-02 15:40:00,43.84,43.88,43.83,43.88,91200.0,39.3272,39.3631,39.3183,39.3631,91200.0
2014-01-02 15:45:00,43.88,43.99,43.86,43.96,118500.0,39.3631,39.4618,39.3452,39.4349,118500.0
2014-01-02 15:50:00,43.96,43.98,43.91,43.94,104800.0,39.4349,39.4528,39.39,39.417,104800.0
2014-01-02 15:55:00,43.93,43.95,43.88,43.92,160800.0,39.408,39.4259,39.3631,39.399,160800.0
2014-01-03 09:30:00,44.11,44.34,43.9,43.93,81200.0,39.5695,39.7758,39.3811,39.408,81200.0
2014-01-03 09:35:00,43.92,43.95,43.88,43.94,25600.0,39.399,39.4259,39.3631,39.417,25600.0
2014-01-03 09:40:00,43.96,44.04,43.89,43.99,28700.0,39.4349,39.5067,39.3721,39.4618,28700.0
2014-01-03 09:45:00,43.99,44.02,43.88,43.92,32600.0,39.4618,39.4887,39.3631,39.399,32600.0
2014-01-03 09:50:00,43.88,43.92,43.77,43.8,25900.0,39.3631,39.399,39.2645,39.2914,25900.0
2014-01-03 09:55:00,43.8,43.81,43.7,43.78,32000.0,39.2914,39.3003,39.2017,39.2734,32000.0
2014-01-03 10:00:00,43.79,43.81,43.71,43.77,27900.0,39.2824,39.3003,39.2106,39.2645,27900.0
2014-01-03 10:05:00,43.77,43.77,43.61,43.61,41900.0,39.2645,39.2645,39.1209,39.1209,41900.0
2014-01-03 10:10:00,43.62,43.62,43.53,43.55,79000.0,39.1299,39.1299,39.0492,39.0671,79000.0
2014-01-03 10:15:00,43.55,43.58,43.55,43.57,31000.0,39.0671,39.094,39.0671,39.085,31000.0
2014-01-03 10:20:00,43.58,43.67,43.57,43.62,258900.0,39.094,39.1747,39.085,39.1299,258900.0
2014-01-03 10:25:00,43.61,43.62,43.57,43.58,47200.0,39.1209,39.1299,39.085,39.094,47200.0
2014-01-03 10:30:00,43.58,43.58,43.53,43.57,110300.0,39.094,39.094,39.0492,39.085,110300.0
2014-01-03 10:35:00,43.57,43.57,43.53,43.53,32400.0,39.085,39.085,39.0492,39.0492,32400.0
2014-01-03 10:40:00,43.53,43.55,43.46,43.46,40000.0,39.0492,39.0671,38.9864,38.9864,40000.0
2014-01-03 10:45:00,43.46,43.47,43.34,43.36,64600.0,38.9864,38.9953,38.8787,38.8967,64600.0
2014-01-03 10:50:00,43.36,43.45,43.36,43.39,47800.0,38.8967,38.9774,38.8967,38.9236,47800.0
2014-01-03 10:55:00,43.39,43.39,43.35,43.36,34500.0,38.9236,38.9236,38.8877,38.8967,34500.0
2014-01-03 11:00:00,43.36,43.36,43.24,43.29,70300.0,38.8967,38.8967,38.789,38.8339,70300.0
2014-01-03 11:05:00,43.31,43.35,43.27,43.3,49000.0,38.8518,38.8877,38.8159,38.8428,49000.0
2014-01-03 11:10:00,43.29,43.29,43.23,43.24,47100.0,38.8339,38.8339,38.78,38.789,47100.0
2014-01-03 11:15:00,43.23,43.33,43.23,43.32,70200.0,38.78,38.8697,38.78,38.8608,70200.0
2014-01-03 11:20:00,43.31,43.33,43.23,43.24,71200.0,38.8518,38.8697,38.78,38.789,71200.0
2014-01-03 11:25:00,43.25,43.27,43.08,43.09,118300.0,38.798,38.8159,38.6455,38.6544,118300.0
2014-01-03 11:30:00,43.11,43.2,43.11,43.18,52100.0,38.6724,38.7531,38.6724,38.7352,52100.0
2014-01-03 11:35:00,43.18,43.18,43.15,43.15,39900.0,38.7352,38.7352,38.7083,38.7083,39900.0
2014-01-03 11:40:00,43.16,43.18,43.14,43.17,32400.0,38.7172,38.7352,38.6993,38.7262,32400.0
2014-01-03 11:45:00,43.17,43.19,43.16,43.17,27400.0,38.7262,38.7442,38.7172,38.7262,27400.0
2014-01-03 11:50:00,43.18,43.19,43.16,43.18,26600.0,38.7352,38.7442,38.7172,38.7352,26600.0
2014-01-03 11:55:00,43.18,43.2,43.15,43.19,43500.0,38.7352,38.7531,38.7083,38.7442,43500.0
2014-01-03 12:00:00,43.19,43.2,43.18,43.19,65400.0,38.7442,38.7531,38.7352,38.7442,65400.0
2014-01-03 12:05:00,43.2,43.25,43.19,43.22,90000.0,38.7531,38.798,38.7442,38.7711,90000.0
2014-01-03 12:10:00,43.22,43.23,43.2,43.2,47900.0,38.7711,38.78,38.7531,38.7531,47900.0
2014-01-03 12:15:00,43.2,43.27,43.19,43.26,92100.0,38.7531,38.8159,38.7442,38.8069,92100.0
2014-01-03 12:20:00,43.26,43.3,43.23,43.25,52400.0,38.8069,38.8428,38.78,38.798,52400.0
2014-01-03 12:25:00,43.26,43.28,43.23,43.28,26000.0,38.8069,38.8249,38.78,38.8249,26000.0
2014-01-03 12:30:00,43.29,43.31,43.23,43.23,46000.0,38.8339,38.8518,38.78,38.78,46000.0
2014-01-03 12:35:00,43.24,43.27,43.21,43.27,30500.0,38.789,38.8159,38.7621,38.8159,30500.0
2014-01-03 12:40:00,43.27,43.27,43.21,43.22,30400.0,38.8159,38.8159,38.7621,38.7711,30400.0
2014-01-03 12:45:00,43.21,43.3,43.21,43.3,84600.0,38.7621,38.8428,38.7621,38.8428,84600.0
2014-01-03 12:50:00,43.31,43.39,43.31,43.39,27500.0,38.8518,38.9236,38.8518,38.9236,27500.0
2014-01-03 12:55:00,43.39,43.4,43.37,43.37,25000.0,38.9236,38.9325,38.9056,38.9056,25000.0
2014-01-03 13:00:00,43.38,43.38,43.33,43.35,29500.0,38.9146,38.9146,38.8697,38.8877,29500.0
2014-01-03 13:05:00,43.35,43.44,43.34,43.42,85400.0,38.8877,38.9684,38.8787,38.9505,85400.0
2014-01-03 13:10:00,43.42,43.43,43.42,43.43,24200.0,38.9505,38.9594,38.9505,38.9594,24200.0
2014-01-03 13:15:00,43.43,43.43,43.38,43.4,39600.0,38.9594,38.9594,38.9146,38.9325,39600.0
2014-01-03 13:20:00,43.39,43.41,43.33,43.34,48500.0,38.9236,38.9415,38.8697,38.8787,48500.0
2014-01-03 13:25:00,43.34,43.34,43.31,43.31,48000.0,38.8787,38.8787,38.8518,38.8518,48000.0
2014-01-03 13:30:00,43.32,43.33,43.26,43.33,52900.0,38.8608,38.8697,38.8069,38.8697,52900.0
2014-01-03 13:35:00,43.34,43.38,43.34,43.37,32700.0,38.8787,38.9146,38.8787,38.9056,32700.0
2014-01-03 13:40:00,43.37,43.38,43.3,43.32,33700.0,38.9056,38.9146,38.8428,38.8608,33700.0
2014-01-03 13:45:00,43.33,43.42,43.32,43.42,18600.0,38.8697,38.9505,38.8608,38.9505,18600.0
2014-01-03 13:50:00,43.41,43.41,43.36,43.37,29500.0,38.9415,38.9415,38.8967,38.9056,29500.0
2014-01-03 13:55:00,43.37,43.37,43.35,43.36,15400.0,38.9056,38.9056,38.8877,38.8967,15400.0
2014-01-03 14:00:00,43.36,43.39,43.36,43.38,31600.0,38.8967,38.9236,38.8967,38.9146,31600.0
2014-01-03 14:05:00,43.39,43.39,43.36,43.37,14800.0,38.9236,38.9236,38.8967,38.9056,14800.0
2014-01-03 14:10:00,43.37,43.38,43.33,43.36,38700.0,38.9056,38.9146,38.8697,38.8967,38700.0
2014-01-03 14:15:00,43.37,43.38,43.36,43.37,25000.0,38.9056,38.9146,38.8967,38.9056,25000.0
2014-01-03 14:20:00,43.37,43.41,43.37,43.4,58100.0,38.9056,38.9415,38.9056,38.9325,58100.0
2014-01-03 14:25:00,43.4,43.4,43.38,43.39,20700.0,38.9325,38.9325,38.9146,38.9236,20700.0
2014-01-03 14:30:00,43.39,43.41,43.37,43.41,51400.0,38.9236,38.9415,38.9056,38.9415,51400.0
2014-01-03 14:35:00,43.4,43.41,43.4,43.41,23600.0,38.9325,38.9415,38.9325,38.9415,23600.0
2014-01-03 14:40:00,43.41,43.41,43.37,43.38,29200.0,38.9415,38.9415,38.9056,38.9146,29200.0
2014-01-03 14:45:00,43.38,43.39,43.37,43.38,37400.0,38.9146,38.9236,38.9056,38.9146,37400.0
2014-01-03 14:50:00,43.38,43.48,43.38,43.42,35100.0,38.9146,39.0043,38.9146,38.9505,35100.0
2014-01-03 14:55:00,43.43,43.47,43.43,43.47,15200.0,38.9594,38.9953,38.9594,38.9953,15200.0
2014-01-03 15:00:00,43.47,43.47,43.45,43.46,33100.0,38.9953,38.9953,38.9774,38.9864,33100.0
2014-01-03 15:05:00,43.46,43.47,43.45,43.47,23800.0,38.9864,38.9953,38.9774,38.9953,23800.0
2014-01-03 15:10:00,43.47,43.53,43.46,43.52,60300.0,38.9953,39.0492,38.9864,39.0402,60300.0
2014-01-03 15:15:00,43.51,43.57,43.51,43.57,23200.0,39.0312,39.085,39.0312,39.085,23200.0
2014-01-03 15:20:00,43.57,43.58,43.56,43.58,27900.0,39.085,39.094,39.0761,39.094,27900.0
2014-01-03 15:25:00,43.58,43.58,43.56,43.56,48700.0,39.094,39.094,39.0761,39.0761,48700.0
2014-01-03 15:30:00,43.57,43.58,43.5,43.5,118100.0,39.085,39.094,39.0222,39.0222,118100.0
2014-01-03 15:35:00,43.51,43.55,43.5,43.54,28400.0,39.0312,39.0671,39.0222,39.0581,28400.0
2014-01-03 15:40:00,43.53,43.59,43.53,43.59,46700.0,39.0492,39.103,39.0492,39.103,46700.0
2014-01-03 15:45:00,43.59,43.6,43.58,43.59,66300.0,39.103,39.112,39.094,39.103,66300.0
2014-01-03 15:50:00,43.59,43.6,43.52,43.53,79600.0,39.103,39.112,39.0402,39.0492,79600.0
2014-01-03 15:55:00,43.53,43.58,43.52,43.55,105300.0,39.0492,39.094,39.0402,39.0671,105300.0
2014-01-06 09:30:00,43.93,44.0,43.61,43.64,383700.0,39.408,39.4708,39.1209,39.1478,383700.0
2014-01-06 09:35:00,43.66,43.85,43.63,43.74,14100.0,39.1658,39.3362,39.1389,39.2375,14100.0
2014-01-06 09:40:00,43.72,43.73,43.38,43.65,33200.0,39.2196,39.2286,38.9146,39.1568,33200.0
2014-01-06 09:45:00,43.66,43.71,43.6,43.66,14200.0,39.1658,39.2106,39.112,39.1658,14200.0
2014-01-06 09:50:00,43.67,43.7,43.55,43.59,22900.0,39.1747,39.2017,39.0671,39.103,22900.0
2014-01-06 09:55:00,43.59,43.75,43.53,43.75,12800.0,39.103,39.2465,39.0492,39.2465,12800.0
2014-01-06 10:00:00,43.73,43.73,43.44,43.48,43200.0,39.2286,39.2286,38.9684,39.0043,43200.0
2014-01-06 10:05:00,43.47,43.54,43.45,43.48,20900.0,38.9953,39.0581,38.9774,39.0043,20900.0
2014-01-06 10:10:00,43.47,43.5,43.4,43.41,15300.0,38.9953,39.0222,38.9325,38.9415,15300.0
2014-01-06 10:15:00,43.39,43.41,43.3,43.39,21700.0,38.9236,38.9415,38.8428,38.9236,21700.0
2014-01-06 10:20:00,43.39,43.42,43.29,43.34,25400.0,38.9236,38.9505,38.8339,38.8787,25400.0
2014-01-06 10:25:00,43.35,43.35,43.24,43.3,21800.0,38.8877,38.8877,38.789,38.8428,21800.0
2014-01-06 10:30:00,43.31,43.33,43.25,43.25,19000.0,38.8518,38.8697,38.798,38.798,19000.0
2014-01-06 10:35:00,43.23,43.25,43.19,43.19,22400.0,38.78,38.798,38.7442,38.7442,22400.0
2014-01-06 10:40:00,43.17,43.2,43.02,43.03,34400.0,38.7262,38.7531,38.5917,38.6006,34400.0
2014-01-06 10:45:00,43.03,43.07,42.98,42.99,28600.0,38.6006,38.6365,38.5558,38.5647,28600.0
2014-01-06 10:50:00,42.99,43.0,42.98,42.99,8900.0,38.5647,38.5737,38.5558,38.5647,8900.0
2014-01-06 10:55:00,43.0,43.0,42.89,42.98,32500.0,38.5737,38.5737,38.475,38.5558,32500.0
2014-01-06 11:00:00,42.97,43.0,42.97,42.98,17700.0,38.5468,38.5737,38.5468,38.5558,17700.0
2014-01-06 11:05:00,43.0,43.02,43.0,43.0,36000.0,38.5737,38.5917,38.5737,38.5737,36000.0
2014-01-06 11:10:00,43.0,43.02,42.97,42.97,20700.0,38.5737,38.5917,38.5468,38.5468,20700.0
2014-01-06 11:15:00,42.99,43.0,42.91,42.92,15500.0,38.5647,38.5737,38.493,38.5019,15500.0
2014-01-06 11:20:00,42.95,43.0,42.91,42.98,19100.0,38.5289,38.5737,38.493,38.5558,19100.0
2014-01-06 11:25:00,42.99,43.0,42.96,42.99,11600.0,38.5647,38.5737,38.5378,38.5647,11600.0
2014-01-06 11:30:00,42.99,43.0,42.99,43.0,27800.0,38.5647,38.5737,38.5647,38.5737,27800.0
2014-01-06 11:35:00,43.0,43.02,42.91,43.0,59200.0,38.5737,38.5917,38.493,38.5737,59200.0
2014-01-06 11:40:00,43.0,43.0,42.95,42.97,16600.0,38.5737,38.5737,38.5289,38.5468,16600.0
2014-01-06 11:45:00,42.97,43.0,42.95,43.0,15700.0,38.5468,38.5737,38.5289,38.5737,15700.0
2014-01-06 11:50:00,43.0,43.0,42.95,42.96,16800.0,38.5737,38.5737,38.5289,38.5378,16800.0
2014-01-06 11:55:00,42.95,42.96,42.94,42.95,22500.0,38.5289,38.5378,38.5199,38.5289,22500.0
2014-01-06 12:00:00,42.95,42.96,42.92,42.95,10200.0,38.5289,38.5378,38.5019,38.5289,10200.0
2014-01-06 12:05:00,42.96,43.0,42.96,42.99,5200.0,38.5378,38.5737,38.5378,38.5647,5200.0
2014-01-06 12:10:00,43.0,43.0,42.95,42.98,10200.0,38.5737,38.5737,38.5289,38.5558,10200.0
2014-01-06 12:15:00,42.98,43.0,42.95,42.95,11600.0,38.5558,38.5737,38.5289,38.5289,11600.0
2014-01-06 12:20:00,42.95,42.96,42.93,42.94,13900.0,38.5289,38.5378,38.5109,38.5199,13900.0
2014-01-06 12:25:00,42.95,42.96,42.92,42.92,9900.0,38.5289,38.5378,38.5019,38.5019,9900.0
2014-01-06 12:30:00,42.92,42.96,42.91,42.95,14200.0,38.5019,38.5378,38.493,38.5289,14200.0
2014-01-06 12:35:00,42.95,42.96,42.93,42.94,13600.0,38.5289,38.5378,38.5109,38.5199,13600.0
2014-01-06 12:40:00,42.94,42.95,42.91,42.95,10100.0,38.5199,38.5289,38.493,38.5289,10100.0
2014-01-06 12:45:00,42.95,42.96,42.9,42.94,25800.0,38.5289,38.5378,38.484,38.5199,25800.0
2014-01-06 12:50:00,42.95,42.99,42.94,42.96,13000.0,38.5289,38.5647,38.5199,38.5378,13000.0
2014-01-06 12:55:00,42.96,42.98,42.85,42.89,27200.0,38.5378,38.5558,38.4392,38.475,27200.0
2014-01-06 13:00:00,42.87,42.9,42.77,42.85,43400.0,38.4571,38.484,38.3674,38.4392,43400.0
2014-01-06 13:05:00,42.85,42.9,42.84,42.89,19200.0,38.4392,38.484,38.4302,38.475,19200.0
2014-01-06 13:10:00,42.88,42.92,42.88,42.88,27000.0,38.4661,38.5019,38.4661,38.4661,27000.0
2014-01-06 13:15:00,42.88,42.91,42.86,42.9,13500.0,38.4661,38.493,38.4481,38.484,13500.0
2014-01-06 13:20:00,42.9,42.92,42.89,42.89,16300.0,38.484,38.5019,38.475,38.475,16300.0
2014-01-06 13:25:00,42.89,42.91,42.89,42.9,22100.0,38.475,38.493,38.475,38.484,22100.0
2014-01-06 13:30:00,42.9,42.9,42.87,42.87,19300.0,38.484,38.484,38.4571,38.4571,19300.0
2014-01-06 13:35:00,42.88,42.91,42.88,42.9,11800.0,38.4661,38.493,38.4661,38.484,11800.0
2014-01-06 13:40:00,42.9,42.93,42.89,42.9,21400.0,38.484,38.5109,38.475,38.484,21400.0
2014-01-06 13:45:00,42.9,42.9,42.89,42.89,13900.0,38.484,38.484,38.475,38.475,13900.0
2014-01-06 13:50:00,42.89,42.95,42.89,42.89,45700.0,38.475,38.5289,38.475,38.475,45700.0
2014-01-06 13:55:00,42.9,42.94,42.87,42.88,24200.0,38.484,38.5199,38.4571,38.4661,24200.0
2014-01-06 14:00:00,42.88,42.91,42.88,42.91,14900.0,38.4661,38.493,38.4661,38.493,14900.0
2014-01-06 14:05:00,42.9,42.94,42.87,42.88,113800.0,38.484,38.5199,38.4571,38.4661,113800.0
2014-01-06 14:10:00,42.88,42.9,42.88,42.89,36400.0,38.4661,38.484,38.4661,38.475,36400.0
2014-01-06 14:15:00,42.9,42.9,42.87,42.89,23200.0,38.484,38.484,38.4571,38.475,23200.0
2014-01-06 14:20:00,42.88,42.91,42.88,42.89,23700.0,38.4661,38.493,38.4661,38.475,23700.0
2014-01-06 14:25:00,42.89,42.91,42.88,42.91,25600.0,38.475,38.493,38.4661,38.493,25600.0
2014-01-06 14:30:00,42.91,42.91,42.88,42.89,37900.0,38.493,38.493,38.4661,38.475,37900.0
2014-01-06 14:35:00,42.89,42.97,42.88,42.95,28700.0,38.475,38.5468,38.4661,38.5289,28700.0
2014-01-06 14:40:00,42.94,43.0,42.92,42.98,35400.0,38.5199,38.5737,38.5019,38.5558,35400.0
2014-01-06 14:45:00,42.98,43.11,42.98,43.11,27500.0,38.5558,38.6724,38.5558,38.6724,27500.0
2014-01-06 14:50:00,43.12,43.18,43.1,43.17,18500.0,38.6814,38.7352,38.6634,38.7262,18500.0
2014-01-06 14:55:00,43.17,43.25,43.17,43.23,18100.0,38.7262,38.798,38.7262,38.78,18100.0
2014-01-06 15:00:00,43.23,43.23,43.18,43.2,22400.0,38.78,38.78,38.7352,38.7531,22400.0
2014-01-06 15:05:00,43.19,43.23,43.19,43.2,23800.0,38.7442,38.78,38.7442,38.7531,23800.0
2014-01-06 15:10:00,43.2,43.21,43.17,43.2,15900.0,38.7531,38.7621,38.7262,38.7531,15900.0
2014-01-06 15:15:00,43.19,43.23,43.18,43.21,27200.0,38.7442,38.78,38.7352,38.7621,27200.0
2014-01-06 15:20:00,43.22,43.22,43.2,43.22,13900.0,38.7711,38.7711,38.7531,38.7711,13900.0
2014-01-06 15:25:00,43.22,43.24,43.09,43.13,41700.0,38.7711,38.789,38.6544,38.6903,41700.0
2014-01-06 15:30:00,43.13,43.14,43.06,43.06,25100.0,38.6903,38.6993,38.6275,38.6275,25100.0
2014-01-06 15:35:00,43.06,43.11,43.06,43.07,24000.0,38.6275,38.6724,38.6275,38.6365,24000.0
2014-01-06 15:40:00,43.08,43.09,43.02,43.05,60100.0,38.6455,38.6544,38.5917,38.6186,60100.0
2014-01-06 15:45:00,43.05,43.1,43.04,43.06,39900.0,38.6186,38.6634,38.6096,38.6275,39900.0
2014-01-06 15:50:00,43.06,43.16,43.06,43.15,44100.0,38.6275,38.7172,38.6275,38.7083,44100.0
2014-01-06 15:55:00,43.15,43.19,43.09,43.12,111600.0,38.7083,38.7442,38.6544,38.6814,111600.0
2014-01-07 09:30:00,43.29,43.45,43.25,43.41,24300.0,38.8339,38.9774,38.798,38.9415,24300.0
2014-01-07 09:35:00,43.47,43.5,43.37,43.47,18600.0,38.9953,39.0222,38.9056,38.9953,18600.0
2014-01-07 09:40:00,43.44,43.58,43.3,43.3,18100.0,38.9684,39.094,38.8428,38.8428,18100.0
2014-01-07 09:45:00,43.35,43.44,43.34,43.36,511400.0,38.8877,38.9684,38.8787,38.8967,511400.0
2014-01-07 09:50:00,43.35,43.39,43.25,43.27,93500.0,38.8877,38.9236,38.798,38.8159,93500.0
2014-01-07 09:55:00,43.29,43.3,43.1,43.12,87900.0,38.8339,38.8428,38.6634,38.6814,87900.0
2014-01-07 10:00:00,43.12,43.14,42.87,42.91,54800.0,38.6814,38.6993,38.4571,38.493,54800.0
2014-01-07 10:05:00,42.91,42.93,42.83,42.9,83700.0,38.493,38.5109,38.4212,38.484,83700.0
2014-01-07 10:10:00,42.89,42.89,42.78,42.8,30200.0,38.475,38.475,38.3764,38.3943,30200.0
2014-01-07 10:15:00,42.8,42.91,42.78,42.91,25600.0,38.3943,38.493,38.3764,38.493,25600.0
2014-01-07 10:20:00,42.91,42.91,42.83,42.85,19400.0,38.493,38.493,38.4212,38.4392,19400.0
2014-01-07 10:25:00,42.85,42.99,42.84,42.99,28900.0,38.4392,38.5647,38.4302,38.5647,28900.0
2014-01-07 10:30:00,42.99,43.04,42.88,42.88,43400.0,38.5647,38.6096,38.4661,38.4661,43400.0
2014-01-07 10:35:00,42.87,42.94,42.85,42.91,13700.0,38.4571,38.5199,38.4392,38.493,13700.0
2014-01-07 10:40:00,42.93,43.0,42.91,42.93,19700.0,38.5109,38.5737,38.493,38.5109,19700.0
2014-01-07 10:45:00,42.91,42.94,42.86,42.86,33500.0,38.493,38.5199,38.4481,38.4481,33500.0
2014-01-07 10:50:00,42.86,42.96,42.86,42.96,69200.0,38.4481,38.5378,38.4481,38.5378,69200.0
2014-01-07 10:55:00,42.95,43.0,42.91,42.93,15100.0,38.5289,38.5737,38.493,38.5109,15100.0
2014-01-07 11:00:00,42.95,43.01,42.95,42.97,10000.0,38.5289,38.5827,38.5289,38.5468,10000.0
2014-01-07 11:05:00,42.98,42.99,42.95,42.98,5600.0,38.5558,38.5647,38.5289,38.5558,5600.0
2014-01-07 11:10:00,42.97,43.0,42.92,42.93,9300.0,38.5468,38.5737,38.5019,38.5109,9300.0
2014-01-07 11:15:00,42.92,43.01,42.92,42.93,16500.0,38.5019,38.5827,38.5019,38.5109,16500.0
2014-01-07 11:20:00,42.93,42.96,42.91,42.95,20600.0,38.5109,38.5378,38.493,38.5289,20600.0
2014-01-07 11:25:00,42.96,43.0,42.95,42.98,6800.0,38.5378,38.5737,38.5289,38.5558,6800.0
2014-01-07 11:30:00,42.99,43.02,42.9,42.9,14400.0,38.5647,38.5917,38.484,38.484,14400.0
2014-01-07 11:35:00,42.9,42.92,42.87,42.87,7400.0,38.484,38.5019,38.4571,38.4571,7400.0
2014-01-07 11:40:00,42.87,42.91,42.85,42.86,91500.0,38.4571,38.493,38.4392,38.4481,91500.0
2014-01-07 11:45:00,42.87,42.87,42.85,42.85,13800.0,38.4571,38.4571,38.4392,38.4392,13800.0
2014-01-07 11:50:00,42.85,42.89,42.84,42.88,47900.0,38.4392,38.475,38.4302,38.4661,47900.0
2014-01-07 11:55:00,42.88,42.89,42.84,42.89,21000.0,38.4661,38.475,38.4302,38.475,21000.0
2014-01-07 12:00:00,42.89,42.96,42.89,42.95,9600.0,38.475,38.5378,38.475,38.5289,9600.0
2014-01-07 12:05:00,42.95,42.95,42.87,42.87,13600.0,38.5289,38.5289,38.4571,38.4571,13600.0
2014-01-07 12:10:00,42.87,42.87,42.75,42.76,22500.0,38.4571,38.4571,38.3494,38.3584,22500.0
2014-01-07 12:15:00,42.76,42.85,42.75,42.83,12300.0,38.3584,38.4392,38.3494,38.4212,12300.0
2014-01-07 12:20:00,42.84,42.87,42.83,42.85,4200.0,38.4302,38.4571,38.4212,38.4392,4200.0
2014-01-07 12:25:00,42.84,42.86,42.75,42.75,19500.0,38.4302,38.4481,38.3494,38.3494,19500.0
2014-01-07 12:30:00,42.75,42.77,42.73,42.75,17600.0,38.3494,38.3674,38.3315,38.3494,17600.0
2014-01-07 12:35:00,42.74,42.75,42.68,42.69,50800.0,38.3405,38.3494,38.2867,38.2956,50800.0
2014-01-07 12:40:00,42.71,42.75,42.69,42.75,32900.0,38.3136,38.3494,38.2956,38.3494,32900.0
2014-01-07 12:45:00,42.74,42.75,42.74,42.75,7300.0,38.3405,38.3494,38.3405,38.3494,7300.0
2014-01-07 12:50:00,42.75,42.75,42.68,42.7,27200.0,38.3494,38.3494,38.2867,38.3046,27200.0
2014-01-07 12:55:00,42.7,42.75,42.69,42.75,7100.0,38.3046,38.3494,38.2956,38.3494,7100.0
2014-01-07 13:00:00,42.75,42.76,42.73,42.75,19200.0,38.3494,38.3584,38.3315,38.3494,19200.0
2014-01-07 13:05:00,42.76,42.79,42.71,42.79,12700.0,38.3584,38.3853,38.3136,38.3853,12700.0
2014-01-07 13:10:00,42.78,42.82,42.74,42.82,19300.0,38.3764,38.4122,38.3405,38.4122,19300.0
2014-01-07 13:15:00,42.82,42.85,42.82,42.84,12900.0,38.4122,38.4392,38.4122,38.4302,12900.0
2014-01-07 13:20:00,42.83,42.83,42.79,42.82,21100.0,38.4212,38.4212,38.3853,38.4122,21100.0
2014-01-07 13:25:00,42.82,42.85,42.81,42.84,23600.0,38.4122,38.4392,38.4033,38.4302,23600.0
2014-01-07 13:30:00,42.84,42.89,42.83,42.86,20500.0,38.4302,38.475,38.4212,38.4481,20500.0
2014-01-07 13:35:00,42.86,42.91,42.84,42.91,10800.0,38.4481,38.493,38.4302,38.493,10800.0
2014-01-07 13:40:00,42.91,42.91,42.88,42.89,12400.0,38.493,38.493,38.4661,38.475,12400.0
2014-01-07 13:45:00,42.89,42.9,42.84,42.84,10800.0,38.475,38.484,38.4302,38.4302,10800.0
2014-01-07 13:50:00,42.85,42.87,42.79,42.83,31000.0,38.4392,38.4571,38.3853,38.4212,31000.0
2014-01-07 13:55:00,42.83,42.88,42.82,42.83,21000.0,38.4212,38.4661,38.4122,38.4212,21000.0
2014-01-07 14:00:00,42.82,42.85,42.8,42.81,52400.0,38.4122,38.4392,38.3943,38.4033,52400.0
2014-01-07 14:05:00,42.82,42.87,42.81,42.85,109900.0,38.4122,38.4571,38.4033,38.4392,109900.0
2014-01-07 14:10:00,42.86,42.93,42.86,42.92,19700.0,38.4481,38.5109,38.4481,38.5019,19700.0
2014-01-07 14:15:00,42.92,42.93,42.89,42.89,19400.0,38.5019,38.5109,38.475,38.475,19400.0
2014-01-07 14:20:00,42.89,42.9,42.87,42.88,15600.0,38.475,38.484,38.4571,38.4661,15600.0
2014-01-07 14:25:00,42.88,42.88,42.83,42.86,21000.0,38.4661,38.4661,38.4212,38.4481,21000.0
2014-01-07 14:30:00,42.86,42.94,42.86,42.93,12800.0,38.4481,38.5199,38.4481,38.5109,12800.0
2014-01-07 14:35:00,42.93,42.96,42.93,42.94,13700.0,38.5109,38.5378,38.5109,38.5199,13700.0
2014-01-07 14:40:00,42.93,42.97,42.93,42.97,16300.0,38.5109,38.5468,38.5109,38.5468,16300.0
2014-01-07 14:45:00,42.97,42.99,42.95,42.99,15400.0,38.5468,38.5647,38.5289,38.5647,15400.0
2014-01-07 14:50:00,42.99,42.99,42.95,42.99,12900.0,38.5647,38.5647,38.5289,38.5647,12900.0
2014-01-07 14:55:00,43.0,43.0,42.97,42.98,11100.0,38.5737,38.5737,38.5468,38.5558,11100.0
2014-01-07 15:00:00,42.97,43.01,42.97,43.0,37900.0,38.5468,38.5827,38.5468,38.5737,37900.0
2014-01-07 15:05:00,43.0,43.0,42.98,42.98,47200.0,38.5737,38.5737,38.5558,38.5558,47200.0
2014-01-07 15:10:00,42.98,43.05,42.98,43.04,34200.0,38.5558,38.6186,38.5558,38.6096,34200.0
2014-01-07 15:15:00,43.04,43.07,43.02,43.05,30500.0,38.6096,38.6365,38.5917,38.6186,30500.0
2014-01-07 15:20:00,43.05,43.08,43.04,43.08,76900.0,38.6186,38.6455,38.6096,38.6455,76900.0
2014-01-07 15:25:00,43.08,43.09,42.98,43.0,44900.0,38.6455,38.6544,38.5558,38.5737,44900.0
2014-01-07 15:30:00,43.0,43.01,42.98,42.99,55000.0,38.5737,38.5827,38.5558,38.5647,55000.0
2014-01-07 15:35:00,42.99,43.0,42.96,42.98,55100.0,38.5647,38.5737,38.5378,38.5558,55100.0
2014-01-07 15:40:00,42.97,43.01,42.97,42.98,72500.0,38.5468,38.5827,38.5468,38.5558,72500.0
2014-01-07 15:45:00,42.98,42.99,42.97,42.99,50800.0,38.5558,38.5647,38.5468,38.5647,50800.0
2014-01-07 15:50:00,42.99,43.0,42.98,42.98,66700.0,38.5647,38.5737,38.5558,38.5558,66700.0
2014-01-07 15:55:00,42.98,43.0,42.95,42.96,133300.0,38.5558,38.5737,38.5289,38.5378,133300.0
2014-01-08 09:30:00,43.15,43.65,43.08,43.16,27800.0,38.7083,39.1568,38.6455,38.7172,27800.0
2014-01-08 09:35:00,43.2,43.21,43.15,43.16,30500.0,38.7531,38.7621,38.7083,38.7172,30500.0
2014-01-08 09:40:00,43.16,43.2,43.09,43.11,18500.0,38.7172,38.7531,38.6544,38.6724,18500.0
2014-01-08 09:45:00,43.08,43.08,42.93,42.98,17100.0,38.6455,38.6455,38.5109,38.5558,17100.0
2014-01-08 09:50:00,43.0,43.07,42.9,42.94,46500.0,38.5737,38.6365,38.484,38.5199,46500.0
2014-01-08 09:55:00,42.99,43.11,42.96,43.11,79800.0,38.5647,38.6724,38.5378,38.6724,79800.0
2014-01-08 10:00:00,43.12,43.26,43.12,43.22,88200.0,38.6814,38.8069,38.6814,38.7711,88200.0
2014-01-08 10:05:00,43.22,43.27,43.16,43.25,39300.0,38.7711,38.8159,38.7172,38.798,39300.0
2014-01-08 10:10:00,43.25,43.3,43.25,43.25,10500.0,38.798,38.8428,38.798,38.798,10500.0
2014-01-08 10:15:00,43.27,43.39,43.27,43.36,30100.0,38.8159,38.9236,38.8159,38.8967,30100.0
2014-01-08 10:20:00,43.36,43.41,43.34,43.41,28500.0,38.8967,38.9415,38.8787,38.9415,28500.0
2014-01-08 10:25:00,43.42,43.42,43.3,43.4,40800.0,38.9505,38.9505,38.8428,38.9325,40800.0
2014-01-08 10:30:00,43.35,43.45,43.34,43.44,52000.0,38.8877,38.9774,38.8787,38.9684,52000.0
2014-01-08 10:35:00,43.45,43.58,43.43,43.55,24100.0,38.9774,39.094,38.9594,39.0671,24100.0
2014-01-08 10:40:00,43.55,43.59,43.54,43.56,10600.0,39.0671,39.103,39.0581,39.0761,10600.0
2014-01-08 10:45:00,43.56,43.59,43.5,43.51,25100.0,39.0761,39.103,39.0222,39.0312,25100.0
2014-01-08 10:50:00,43.52,43.57,43.49,43.5,17400.0,39.0402,39.085,39.0133,39.0222,17400.0
2014-01-08 10:55:00,43.48,43.55,43.47,43.51,18100.0,39.0043,39.0671,38.9953,39.0312,18100.0
2014-01-08 11:00:00,43.49,43.54,43.47,43.51,12800.0,39.0133,39.0581,38.9953,39.0312,12800.0
2014-01-08 11:05:00,43.53,43.6,43.51,43.51,9700.0,39.0492,39.112,39.0312,39.0312,9700.0
2014-01-08 11:10:00,43.52,43.54,43.5,43.5,6600.0,39.0402,39.0581,39.0222,39.0222,6600.0
2014-01-08 11:15:00,43.5,43.54,43.5,43.54,41900.0,39.0222,39.0581,39.0222,39.0581,41900.0
2014-01-08 11:20:00,43.55,43.67,43.54,43.67,7400.0,39.0671,39.1747,39.0581,39.1747,7400.0
2014-01-08 11:25:00,43.67,43.69,43.63,43.64,27700.0,39.1747,39.1927,39.1389,39.1478,27700.0
2014-01-08 11:30:00,43.65,43.75,43.65,43.75,14900.0,39.1568,39.2465,39.1568,39.2465,14900.0
2014-01-08 11:35:00,43.75,43.76,43.65,43.68,30900.0,39.2465,39.2555,39.1568,39.1837,30900.0
2014-01-08 11:40:00,43.7,43.75,43.61,43.61,55100.0,39.2017,39.2465,39.1209,39.1209,55100.0
2014-01-08 11:45:00,43.62,43.64,43.6,43.64,13100.0,39.1299,39.1478,39.112,39.1478,13100.0
2014-01-08 11:50:00,43.64,43.66,43.63,43.65,27600.0,39.1478,39.1658,39.1389,39.1568,27600.0
2014-01-08 11:55:00,43.66,43.7,43.58,43.64,30100.0,39.1658,39.2017,39.094,39.1478,30100.0
2014-01-08 12:00:00,43.64,43.67,43.64,43.66,12900.0,39.1478,39.1747,39.1478,39.1658,12900.0
2014-01-08 12:05:00,43.67,43.69,43.62,43.62,12200.0,39.1747,39.1927,39.1299,39.1299,12200.0
2014-01-08 12:10:00,43.62,43.65,43.62,43.65,2500.0,39.1299,39.1568,39.1299,39.1568,2500.0
2014-01-08 12:15:00,43.65,43.65,43.6,43.64,9300.0,39.1568,39.1568,39.112,39.1478,9300.0
2014-01-08 12:20:00,43.64,43.66,43.63,43.66,7000.0,39.1478,39.1658,39.1389,39.1658,7000.0
2014-01-08 12:25:00,43.66,43.67,43.62,43.63,12600.0,39.1658,39.1747,39.1299,39.1389,12600.0
2014-01-08 12:30:00,43.62,43.62,43.53,43.53,9900.0,39.1299,39.1299,39.0492,39.0492,9900.0
2014-01-08 12:35:00,43.54,43.56,43.52,43.52,10200.0,39.0581,39.0761,39.0402,39.0402,10200.0
2014-01-08 12:40:00,43.53,43.61,43.53,43.6,7700.0,39.0492,39.1209,39.0492,39.112,7700.0
2014-01-08 12:45:00,43.61,43.61,43.56,43.6,9600.0,39.1209,39.1209,39.0761,39.112,9600.0
2014-01-08 12:50:00,43.6,43.63,43.59,43.61,5700.0,39.112,39.1389,39.103,39.1209,5700.0
2014-01-08 12:55:00,43.62,43.66,43.61,43.66,24000.0,39.1299,39.1658,39.1209,39.1658,24000.0
2014-01-08 13:00:00,43.67,43.7,43.63,43.65,10500.0,39.1747,39.2017,39.1389,39.1568,10500.0
2014-01-08 13:05:00,43.65,43.68,43.65,43.68,9000.0,39.1568,39.1837,39.1568,39.1837,9000.0
2014-01-08 13:10:00,43.68,43.74,43.68,43.73,11400.0,39.1837,39.2375,39.1837,39.2286,11400.0
2014-01-08 13:15:00,43.74,43.74,43.61,43.63,9200.0,39.2375,39.2375,39.1209,39.1389,9200.0
2014-01-08 13:20:00,43.63,43.66,43.62,43.65,11300.0,39.1389,39.1658,39.1299,39.1568,11300.0
2014-01-08 13:25:00,43.66,43.75,43.66,43.75,8500.0,39.1658,39.2465,39.1658,39.2465,8500.0
2014-01-08 13:30:00,43.74,43.81,43.73,43.81,14400.0,39.2375,39.3003,39.2286,39.3003,14400.0
2014-01-08 13:35:00,43.81,43.82,43.78,43.82,9900.0,39.3003,39.3093,39.2734,39.3093,9900.0
2014-01-08 13:40:00,43.82,43.86,43.8,43.8,11100.0,39.3093,39.3452,39.2914,39.2914,11100.0
2014-01-08 13:45:00,43.8,43.83,43.78,43.83,3300.0,39.2914,39.3183,39.2734,39.3183,3300.0
2014-01-08 13:50:00,43.83,43.83,43.78,43.79,12400.0,39.3183,39.3183,39.2734,39.2824,12400.0
2014-01-08 13:55:00,43.79,43.8,43.78,43.78,4100.0,39.2824,39.2914,39.2734,39.2734,4100.0
2014-01-08 14:00:00,43.77,43.82,43.69,43.78,22400.0,39.2645,39.3093,39.1927,39.2734,22400.0
2014-01-08 14:05:00,43.78,43.79,43.7,43.7,8400.0,39.2734,39.2824,39.2017,39.2017,8400.0
2014-01-08 14:10:00,43.69,43.77,43.69,43.73,14200.0,39.1927,39.2645,39.1927,39.2286,14200.0
2014-01-08 14:15:00,43.72,43.77,43.68,43.71,14300.0,39.2196,39.2645,39.1837,39.2106,14300.0
2014-01-08 14:20:00,43.72,43.77,43.71,43.76,7300.0,39.2196,39.2645,39.2106,39.2555,7300.0
2014-01-08 14:25:00,43.78,43.79,43.75,43.77,4700.0,39.2734,39.2824,39.2465,39.2645,4700.0
2014-01-08 14:30:00,43.78,43.81,43.75,43.77,18500.0,39.2734,39.3003,39.2465,39.2645,18500.0
2014-01-08 14:35:00,43.78,43.83,43.73,43.73,29300.0,39.2734,39.3183,39.2286,39.2286,29300.0
2014-01-08 14:40:00,43.74,43.75,43.73,43.73,6700.0,39.2375,39.2465,39.2286,39.2286,6700.0
2014-01-08 14:45:00,43.73,43.73,43.64,43.64,8600.0,39.2286,39.2286,39.1478,39.1478,8600.0
2014-01-08 14:50:00,43.65,43.71,43.65,43.7,13400.0,39.1568,39.2106,39.1568,39.2017,13400.0
2014-01-08 14:55:00,43.7,43.73,43.62,43.63,10100.0,39.2017,39.2286,39.1299,39.1389,10100.0
2014-01-08 15:00:00,43.62,43.71,43.62,43.7,23700.0,39.1299,39.2106,39.1299,39.2017,23700.0
2014-01-08 15:05:00,43.7,43.73,43.65,43.68,23600.0,39.2017,39.2286,39.1568,39.1837,23600.0
2014-01-08 15:10:00,43.68,43.74,43.68,43.72,33900.0,39.1837,39.2375,39.1837,39.2196,33900.0
2014-01-08 15:15:00,43.72,43.78,43.65,43.65,25100.0,39.2196,39.2734,39.1568,39.1568,25100.0
2014-01-08 15:20:00,43.65,43.66,43.61,43.66,16000.0,39.1568,39.1658,39.1209,39.1658,16000.0
2014-01-08 15:25:00,43.66,43.66,43.59,43.65,34400.0,39.1658,39.1658,39.103,39.1568,34400.0
2014-01-08 15:30:00,43.64,43.68,43.57,43.63,40600.0,39.1478,39.1837,39.085,39.1389,40600.0
2014-01-08 15:35:00,43.63,43.68,43.61,43.68,22500.0,39.1389,39.1837,39.1209,39.1837,22500.0
2014-01-08 15:40:00,43.68,43.69,43.64,43.69,35100.0,39.1837,39.1927,39.1478,39.1927,35100.0
2014-01-08 15:45:00,43.69,43.77,43.69,43.77,50100.0,39.1927,39.2645,39.1927,39.2645,50100.0
2014-01-08 15:50:00,43.78,43.92,43.78,43.87,135000.0,39.2734,39.399,39.2734,39.3542,135000.0
2014-01-08 15:55:00,43.87,43.89,43.81,43.83,208600.0,39.3542,39.3721,39.3003,39.3183,208600.0
2014-01-09 09:30:00,43.95,44.09,43.77,44.01,44500.0,39.4259,39.5515,39.2645,39.4797,44500.0
2014-01-09 09:35:00,44.0,44.2,43.9,43.95,32600.0,39.4708,39.6502,39.3811,39.4259,32600.0
2014-01-09 09:40:00,43.95,44.06,43.8,44.05,19700.0,39.4259,39.5246,39.2914,39.5156,19700.0
2014-01-09 09:45:00,44.01,44.21,43.9,43.9,27200.0,39.4797,39.6592,39.3811,39.3811,27200.0
2014-01-09 09:50:00,43.9,44.01,43.89,43.92,346400.0,39.3811,39.4797,39.3721,39.399,346400.0
2014-01-09 09:55:00,43.92,44.13,43.92,44.04,304700.0,39.399,39.5874,39.399,39.5067,304700.0
2014-01-09 10:00:00,44.04,44.05,43.85,43.9,17900.0,39.5067,39.5156,39.3362,39.3811,17900.0
2014-01-09 10:05:00,43.84,43.91,43.74,43.74,11400.0,39.3272,39.39,39.2375,39.2375,11400.0
2014-01-09 10:10:00,43.74,43.74,43.64,43.74,19300.0,39.2375,39.2375,39.1478,39.2375,19300.0
2014-01-09 10:15:00,43.75,43.75,43.61,43.71,10900.0,39.2465,39.2465,39.1209,39.2106,10900.0
2014-01-09 10:20:00,43.71,43.71,43.48,43.48,24900.0,39.2106,39.2106,39.0043,39.0043,24900.0
2014-01-09 10:25:00,43.48,43.55,43.43,43.54,10000.0,39.0043,39.0671,38.9594,39.0581,10000.0
2014-01-09 10:30:00,43.53,43.53,43.39,43.4,12500.0,39.0492,39.0492,38.9236,38.9325,12500.0
2014-01-09 10:35:00,43.4,43.42,43.37,43.38,23600.0,38.9325,38.9505,38.9056,38.9146,23600.0
2014-01-09 10:40:00,43.36,43.4,43.16,43.18,14600.0,38.8967,38.9325,38.7172,38.7352,14600.0
2014-01-09 10:45:00,43.18,43.29,43.18,43.21,16100.0,38.7352,38.8339,38.7352,38.7621,16100.0
2014-01-09 10:50:00,43.21,43.24,43.19,43.2,32300.0,38.7621,38.789,38.7442,38.7531,32300.0
2014-01-09 10:55:00,43.2,43.23,43.19,43.22,22100.0,38.7531,38.78,38.7442,38.7711,22100.0
2014-01-09 11:00:00,43.2,43.2,43.04,43.05,471400.0,38.7531,38.7531,38.6096,38.6186,471400.0
2014-01-09 11:05:00,43.05,43.06,42.95,42.96,18500.0,38.6186,38.6275,38.5289,38.5378,18500.0
2014-01-09 11:10:00,42.95,42.98,42.94,42.97,8100.0,38.5289,38.5558,38.5199,38.5468,8100.0
2014-01-09 11:15:00,42.96,42.98,42.9,42.96,16800.0,38.5378,38.5558,38.484,38.5378,16800.0
2014-01-09 11:20:00,42.96,43.02,42.91,42.98,115300.0,38.5378,38.5917,38.493,38.5558,115300.0
2014-01-09 11:25:00,42.98,43.01,42.97,42.99,13600.0,38.5558,38.5827,38.5468,38.5647,13600.0
2014-01-09 11:30:00,42.99,43.01,42.98,43.0,15500.0,38.5647,38.5827,38.5558,38.5737,15500.0
2014-01-09 11:35:00,43.01,43.09,42.98,43.09,38000.0,38.5827,38.6544,38.5558,38.6544,38000.0
2014-01-09 11:40:00,43.09,43.16,43.09,43.13,11900.0,38.6544,38.7172,38.6544,38.6903,11900.0
2014-01-09 11:45:00,43.13,43.15,43.02,43.05,16400.0,38.6903,38.7083,38.5917,38.6186,16400.0
2014-01-09 11:50:00,43.04,43.05,43.03,43.05,8600.0,38.6096,38.6186,38.6006,38.6186,8600.0
2014-01-09 11:55:00,43.05,43.09,43.04,43.05,12900.0,38.6186,38.6544,38.6096,38.6186,12900.0
2014-01-09 12:00:00,43.05,43.06,43.0,43.04,436400.0,38.6186,38.6275,38.5737,38.6096,436400.0
2014-01-09 12:05:00,43.04,43.05,43.02,43.03,13500.0,38.6096,38.6186,38.5917,38.6006,13500.0
2014-01-09 12:10:00,43.04,43.13,43.04,43.12,22600.0,38.6096,38.6903,38.6096,38.6814,22600.0
2014-01-09 12:15:00,43.12,43.12,43.07,43.1,7800.0,38.6814,38.6814,38.6365,38.6634,7800.0
2014-01-09 12:20:00,43.1,43.14,43.09,43.14,9600.0,38.6634,38.6993,38.6544,38.6993,9600.0
2014-01-09 12:25:00,43.14,43.2,43.14,43.2,4100.0,38.6993,38.7531,38.6993,38.7531,4100.0
2014-01-09 12:30:00,43.19,43.33,43.19,43.31,12000.0,38.7442,38.8697,38.7442,38.8518,12000.0
2014-01-09 12:35:00,43.31,43.32,43.26,43.29,15900.0,38.8518,38.8608,38.8069,38.8339,15900.0
2014-01-09 12:40:00,43.27,43.32,43.27,43.29,22600.0,38.8159,38.8608,38.8159,38.8339,22600.0
2014-01-09 12:45:00,43.3,43.3,43.28,43.29,15100.0,38.8428,38.8428,38.8249,38.8339,15100.0
2014-01-09 12:50:00,43.28,43.28,43.2,43.25,17600.0,38.8249,38.8249,38.7531,38.798,17600.0
2014-01-09 12:55:00,43.25,43.29,43.25,43.27,15500.0,38.798,38.8339,38.798,38.8159,15500.0
2014-01-09 13:00:00,43.26,43.26,43.22,43.23,17800.0,38.8069,38.8069,38.7711,38.78,17800.0
2014-01-09 13:05:00,43.22,43.24,43.21,43.21,10000.0,38.7711,38.789,38.7621,38.7621,10000.0
2014-01-09 13:10:00,43.21,43.25,43.2,43.23,7300.0,38.7621,38.798,38.7531,38.78,7300.0
2014-01-09 13:15:00,43.23,43.23,43.17,43.23,25500.0,38.78,38.78,38.7262,38.78,25500.0
2014-01-09 13:20:00,43.22,43.25,43.21,43.23,8200.0,38.7711,38.798,38.7621,38.78,8200.0
2014-01-09 13:25:00,43.24,43.3,43.23,43.28,15100.0,38.789,38.8428,38.78,38.8249,15100.0
2014-01-09 13:30:00,43.28,43.28,43.21,43.21,12300.0,38.8249,38.8249,38.7621,38.7621,12300.0
2014-01-09 13:35:00,43.21,43.21,43.17,43.2,18200.0,38.7621,38.7621,38.7262,38.7531,18200.0
2014-01-09 13:40:00,43.19,43.2,43.17,43.2,24900.0,38.7442,38.7531,38.7262,38.7531,24900.0
2014-01-09 13:45:00,43.19,43.2,43.15,43.18,37600.0,38.7442,38.7531,38.7083,38.7352,37600.0
2014-01-09 13:50:00,43.18,43.2,43.18,43.2,42200.0,38.7352,38.7531,38.7352,38.7531,42200.0
2014-01-09 13:55:00,43.19,43.21,43.18,43.2,16600.0,38.7442,38.7621,38.7352,38.7531,16600.0
2014-01-09 14:00:00,43.2,43.2,43.03,43.06,20800.0,38.7531,38.7531,38.6006,38.6275,20800.0
2014-01-09 14:05:00,43.06,43.11,43.04,43.09,33000.0,38.6275,38.6724,38.6096,38.6544,33000.0
2014-01-09 14:10:00,43.09,43.11,43.09,43.1,21200.0,38.6544,38.6724,38.6544,38.6634,21200.0
2014-01-09 14:15:00,43.1,43.1,43.09,43.1,13700.0,38.6634,38.6634,38.6544,38.6634,13700.0
2014-01-09 14:20:00,43.1,43.13,43.09,43.1,34200.0,38.6634,38.6903,38.6544,38.6634,34200.0
2014-01-09 14:25:00,43.09,43.1,43.02,43.03,18900.0,38.6544,38.6634,38.5917,38.6006,18900.0
2014-01-09 14:30:00,43.04,43.04,43.02,43.03,16900.0,38.6096,38.6096,38.5917,38.6006,16900.0
2014-01-09 14:35:00,43.03,43.08,43.01,43.05,32200.0,38.6006,38.6455,38.5827,38.6186,32200.0
2014-01-09 14:40:00,43.03,43.1,43.02,43.07,14200.0,38.6006,38.6634,38.5917,38.6365,14200.0
2014-01-09 14:45:00,43.08,43.13,43.05,43.05,14300.0,38.6455,38.6903,38.6186,38.6186,14300.0
2014-01-09 14:50:00,43.05,43.19,43.05,43.18,44000.0,38.6186,38.7442,38.6186,38.7352,44000.0
2014-01-09 14:55:00,43.17,43.2,43.16,43.17,17600.0,38.7262,38.7531,38.7172,38.7262,17600.0
2014-01-09 15:00:00,43.17,43.18,43.12,43.12,9900.0,38.7262,38.7352,38.6814,38.6814,9900.0
2014-01-09 15:05:00,43.13,43.18,43.11,43.15,18000.0,38.6903,38.7352,38.6724,38.7083,18000.0
2014-01-09 15:10:00,43.14,43.15,43.05,43.07,105100.0,38.6993,38.7083,38.6186,38.6365,105100.0
2014-01-09 15:15:00,43.07,43.09,43.05,43.07,16900.0,38.6365,38.6544,38.6186,38.6365,16900.0
2014-01-09 15:20:00,43.07,43.09,43.06,43.08,34900.0,38.6365,38.6544,38.6275,38.6455,34900.0
2014-01-09 15:25:00,43.07,43.08,43.06,43.07,17500.0,38.6365,38.6455,38.6275,38.6365,17500.0
2014-01-09 15:30:00,43.07,43.09,43.05,43.08,26200.0,38.6365,38.6544,38.6186,38.6455,26200.0
2014-01-09 15:35:00,43.08,43.09,43.05,43.07,18400.0,38.6455,38.6544,38.6186,38.6365,18400.0
2014-01-09 15:40:00,43.08,43.09,43.05,43.08,24000.0,38.6455,38.6544,38.6186,38.6455,24000.0
2014-01-09 15:45:00,43.07,43.08,43.02,43.05,106300.0,38.6365,38.6455,38.5917,38.6186,106300.0
2014-01-09 15:50:00,43.06,43.1,43.03,43.05,73700.0,38.6275,38.6634,38.6006,38.6186,73700.0
2014-01-09 15:55:00,43.05,43.1,43.02,43.07,144400.0,38.6186,38.6634,38.5917,38.6365,144400.0
2014-01-10 09:30:00,43.32,43.45,43.17,43.28,78100.0,38.8608,38.9774,38.7262,38.8249,78100.0
2014-01-10 09:35:00,43.28,43.29,43.2,43.25,57800.0,38.8249,38.8339,38.7531,38.798,57800.0
2014-01-10 09:40:00,43.25,43.3,43.16,43.25,118700.0,38.798,38.8428,38.7172,38.798,118700.0
2014-01-10 09:45:00,43.25,43.3,43.24,43.29,76700.0,38.798,38.8428,38.789,38.8339,76700.0
2014-01-10 09:50:00,43.29,43.29,43.09,43.1,46400.0,38.8339,38.8339,38.6544,38.6634,46400.0
2014-01-10 09:55:00,43.11,43.3,43.08,43.24,38200.0,38.6724,38.8428,38.6455,38.789,38200.0
2014-01-10 10:00:00,43.25,43.26,43.13,43.2,52400.0,38.798,38.8069,38.6903,38.7531,52400.0
2014-01-10 10:05:00,43.23,43.24,43.06,43.1,20600.0,38.78,38.789,38.6275,38.6634,20600.0
2014-01-10 10:10:00,43.1,43.1,43.0,43.07,13900.0,38.6634,38.6634,38.5737,38.6365,13900.0
2014-01-10 10:15:00,43.03,43.13,43.01,43.1,49400.0,38.6006,38.6903,38.5827,38.6634,49400.0
2014-01-10 10:20:00,43.1,43.11,43.06,43.07,24700.0,38.6634,38.6724,38.6275,38.6365,24700.0
2014-01-10 10:25:00,43.09,43.16,43.05,43.12,84000.0,38.6544,38.7172,38.6186,38.6814,84000.0
2014-01-10 10:30:00,43.14,43.16,43.06,43.06,34200.0,38.6993,38.7172,38.6275,38.6275,34200.0
2014-01-10 10:35:00,43.07,43.11,43.03,43.05,7700.0,38.6365,38.6724,38.6006,38.6186,7700.0
2014-01-10 10:40:00,43.06,43.06,42.99,43.04,6300.0,38.6275,38.6275,38.5647,38.6096,6300.0
2014-01-10 10:45:00,43.06,43.11,43.05,43.09,16900.0,38.6275,38.6724,38.6186,38.6544,16900.0
2014-01-10 10:50:00,43.1,43.15,43.08,43.08,29700.0,38.6634,38.7083,38.6455,38.6455,29700.0
2014-01-10 10:55:00,43.08,43.13,43.04,43.09,16900.0,38.6455,38.6903,38.6096,38.6544,16900.0
2014-01-10 11:00:00,43.09,43.09,43.0,43.07,30100.0,38.6544,38.6544,38.5737,38.6365,30100.0
2014-01-10 11:05:00,43.06,43.07,42.97,43.0,29200.0,38.6275,38.6365,38.5468,38.5737,29200.0
2014-01-10 11:10:00,43.0,43.0,42.9,42.91,39500.0,38.5737,38.5737,38.484,38.493,39500.0
2014-01-10 11:15:00,42.9,42.91,42.83,42.84,66800.0,38.484,38.493,38.4212,38.4302,66800.0
2014-01-10 11:20:00,42.84,42.95,42.82,42.93,59300.0,38.4302,38.5289,38.4122,38.5109,59300.0
2014-01-10 11:25:00,42.93,42.96,42.88,42.96,6100.0,38.5109,38.5378,38.4661,38.5378,6100.0
2014-01-10 11:30:00,42.96,42.98,42.91,42.94,18200.0,38.5378,38.5558,38.493,38.5199,18200.0
2014-01-10 11:35:00,42.94,42.95,42.87,42.87,21300.0,38.5199,38.5289,38.4571,38.4571,21300.0
2014-01-10 11:40:00,42.9,42.9,42.85,42.87,10100.0,38.484,38.484,38.4392,38.4571,10100.0
2014-01-10 11:45:00,42.89,42.9,42.84,42.85,15900.0,38.475,38.484,38.4302,38.4392,15900.0
2014-01-10 11:50:00,42.85,42.89,42.83,42.88,41100.0,38.4392,38.475,38.4212,38.4661,41100.0
2014-01-10 11:55:00,42.89,42.9,42.82,42.83,16300.0,38.475,38.484,38.4122,38.4212,16300.0
2014-01-10 12:00:00,42.83,42.9,42.79,42.89,12900.0,38.4212,38.484,38.3853,38.475,12900.0
2014-01-10 12:05:00,42.88,42.9,42.8,42.84,10700.0,38.4661,38.484,38.3943,38.4302,10700.0
2014-01-10 12:10:00,42.83,42.89,42.83,42.86,62900.0,38.4212,38.475,38.4212,38.4481,62900.0
2014-01-10 12:15:00,42.87,42.9,42.83,42.83,10000.0,38.4571,38.484,38.4212,38.4212,10000.0
2014-01-10 12:20:00,42.83,42.85,42.8,42.84,15800.0,38.4212,38.4392,38.3943,38.4302,15800.0
2014-01-10 12:25:00,42.84,42.89,42.7,42.87,525700.0,38.4302,38.475,38.3046,38.4571,525700.0
2014-01-10 12:30:00,42.87,42.91,42.7,42.88,417400.0,38.4571,38.493,38.3046,38.4661,417400.0
2014-01-10 12:35:00,42.88,42.95,42.87,42.9,35800.0,38.4661,38.5289,38.4571,38.484,35800.0
2014-01-10 12:40:00,42.9,42.95,42.9,42.94,22800.0,38.484,38.5289,38.484,38.5199,22800.0
2014-01-10 12:45:00,42.92,42.92,42.83,42.89,12100.0,38.5019,38.5019,38.4212,38.475,12100.0
2014-01-10 12:50:00,42.89,42.9,42.85,42.9,24000.0,38.475,38.484,38.4392,38.484,24000.0
2014-01-10 12:55:00,42.9,42.95,42.89,42.95,11500.0,38.484,38.5289,38.475,38.5289,11500.0
2014-01-10 13:00:00,42.95,42.96,42.92,42.95,20500.0,38.5289,38.5378,38.5019,38.5289,20500.0
2014-01-10 13:05:00,42.94,42.95,42.91,42.92,11900.0,38.5199,38.5289,38.493,38.5019,11900.0
2014-01-10 13:10:00,42.92,42.95,42.92,42.95,11100.0,38.5019,38.5289,38.5019,38.5289,11100.0
2014-01-10 13:15:00,42.96,42.97,42.94,42.95,23800.0,38.5378,38.5468,38.5199,38.5289,23800.0
2014-01-10 13:20:00,42.95,42.98,42.95,42.97,15300.0,38.5289,38.5558,38.5289,38.5468,15300.0
2014-01-10 13:25:00,42.97,43.01,42.97,43.0,12100.0,38.5468,38.5827,38.5468,38.5737,12100.0
2014-01-10 13:30:00,43.0,43.02,42.98,42.98,5800.0,38.5737,38.5917,38.5558,38.5558,5800.0
2014-01-10 13:35:00,42.98,43.06,42.98,43.05,18600.0,38.5558,38.6275,38.5558,38.6186,18600.0
2014-01-10 13:40:00,43.05,43.1,43.05,43.07,13400.0,38.6186,38.6634,38.6186,38.6365,13400.0
2014-01-10 13:45:00,43.08,43.08,43.0,43.03,8900.0,38.6455,38.6455,38.5737,38.6006,8900.0
2014-01-10 13:50:00,43.04,43.06,43.0,43.0,8300.0,38.6096,38.6275,38.5737,38.5737,8300.0
2014-01-10 13:55:00,43.0,43.0,42.94,42.98,18800.0,38.5737,38.5737,38.5199,38.5558,18800.0
2014-01-10 14:00:00,42.98,43.01,42.98,43.0,8900.0,38.5558,38.5827,38.5558,38.5737,8900.0
2014-01-10 14:05:00,43.0,43.0,42.96,42.99,36400.0,38.5737,38.5737,38.5378,38.5647,36400.0
2014-01-10 14:10:00,42.98,43.0,42.97,43.0,27700.0,38.5558,38.5737,38.5468,38.5737,27700.0
2014-01-10 14:15:00,43.0,43.04,42.99,43.04,540400.0,38.5737,38.6096,38.5647,38.6096,540400.0
2014-01-10 14:20:00,43.05,43.09,43.03,43.08,17200.0,38.6186,38.6544,38.6006,38.6455,17200.0
2014-01-10 14:25:00,43.09,43.21,43.0,43.11,259400.0,38.6544,38.7621,38.5737,38.6724,259400.0
2014-01-10 14:30:00,43.13,43.32,43.13,43.3,73800.0,38.6903,38.8608,38.6903,38.8428,73800.0
2014-01-10 14:35:00,43.29,43.29,43.15,43.19,15400.0,38.8339,38.8339,38.7083,38.7442,15400.0
2014-01-10 14:40:00,43.17,43.19,43.13,43.18,15800.0,38.7262,38.7442,38.6903,38.7352,15800.0
2014-01-10 14:45:00,43.18,43.25,43.17,43.19,23300.0,38.7352,38.798,38.7262,38.7442,23300.0
2014-01-10 14:50:00,43.19,43.19,43.12,43.15,32500.0,38.7442,38.7442,38.6814,38.7083,32500.0
2014-01-10 14:55:00,43.16,43.16,43.12,43.15,15000.0,38.7172,38.7172,38.6814,38.7083,15000.0
2014-01-10 15:00:00,43.15,43.19,43.15,43.16,38600.0,38.7083,38.7442,38.7083,38.7172,38600.0
2014-01-10 15:05:00,43.17,43.18,43.14,43.15,24700.0,38.7262,38.7352,38.6993,38.7083,24700.0
2014-01-10 15:10:00,43.14,43.16,43.12,43.15,18100.0,38.6993,38.7172,38.6814,38.7083,18100.0
2014-01-10 15:15:00,43.15,43.16,43.1,43.1,21900.0,38.7083,38.7172,38.6634,38.6634,21900.0
2014-01-10 15:20:00,43.11,43.16,43.11,43.15,15400.0,38.6724,38.7172,38.6724,38.7083,15400.0
2014-01-10 15:25:00,43.15,43.15,43.07,43.08,30400.0,38.7083,38.7083,38.6365,38.6455,30400.0
2014-01-10 15:30:00,43.07,43.07,42.98,43.0,89900.0,38.6365,38.6365,38.5558,38.5737,89900.0
2014-01-10 15:35:00,43.0,43.0,42.94,43.0,53200.0,38.5737,38.5737,38.5199,38.5737,53200.0
2014-01-10 15:40:00,43.0,43.0,42.9,42.99,557000.0,38.5737,38.5737,38.484,38.5647,557000.0
2014-01-10 15:45:00,42.99,43.0,42.93,42.94,67200.0,38.5647,38.5737,38.5109,38.5199,67200.0
2014-01-10 15:50:00,42.95,43.0,42.94,43.0,90800.0,38.5289,38.5737,38.5199,38.5737,90800.0
2014-01-10 15:55:00,43.0,43.01,42.97,42.99,138800.0,38.5737,38.5827,38.5468,38.5647,138800.0
2014-01-13 09:30:00,43.06,43.49,42.78,42.99,320100.0,38.6275,39.0133,38.3764,38.5647,320100.0
2014-01-13 09:35:00,42.99,43.2,42.9,43.12,57000.0,38.5647,38.7531,38.484,38.6814,57000.0
2014-01-13 09:40:00,43.11,43.17,43.0,43.0,20800.0,38.6724,38.7262,38.5737,38.5737,20800.0
2014-01-13 09:45:00,43.0,43.0,42.92,42.99,37700.0,38.5737,38.5737,38.5019,38.5647,37700.0
2014-01-13 09:50:00,42.98,42.98,42.79,42.82,31200.0,38.5558,38.5558,38.3853,38.4122,31200.0
2014-01-13 09:55:00,42.87,42.88,42.55,42.59,38500.0,38.4571,38.4661,38.17,38.2059,38500.0
2014-01-13 10:00:00,42.61,42.73,42.59,42.62,16200.0,38.2239,38.3315,38.2059,38.2328,16200.0
2014-01-13 10:05:00,42.61,42.67,42.53,42.61,42700.0,38.2239,38.2777,38.1521,38.2239,42700.0
2014-01-13 10:10:00,42.61,42.69,42.58,42.61,29600.0,38.2239,38.2956,38.1969,38.2239,29600.0
2014-01-13 10:15:00,42.6,42.64,42.56,42.64,21100.0,38.2149,38.2508,38.179,38.2508,21100.0
2014-01-13 10:20:00,42.62,42.68,42.6,42.64,59800.0,38.2328,38.2867,38.2149,38.2508,59800.0
2014-01-13 10:25:00,42.64,42.8,42.62,42.79,20800.0,38.2508,38.3943,38.2328,38.3853,20800.0
2014-01-13 10:30:00,42.77,42.84,42.7,42.72,18800.0,38.3674,38.4302,38.3046,38.3225,18800.0
2014-01-13 10:35:00,42.71,42.87,42.7,42.87,12900.0,38.3136,38.4571,38.3046,38.4571,12900.0
2014-01-13 10:40:00,42.87,42.87,42.8,42.83,11900.0,38.4571,38.4571,38.3943,38.4212,11900.0
2014-01-13 10:45:00,42.83,42.87,42.82,42.82,30900.0,38.4212,38.4571,38.4122,38.4122,30900.0
2014-01-13 10:50:00,42.83,42.99,42.83,42.98,13400.0,38.4212,38.5647,38.4212,38.5558,13400.0
2014-01-13 10:55:00,42.97,43.0,42.77,42.78,34600.0,38.5468,38.5737,38.3674,38.3764,34600.0
2014-01-13 11:00:00,42.77,42.8,42.76,42.77,15100.0,38.3674,38.3943,38.3584,38.3674,15100.0
2014-01-13 11:05:00,42.79,42.8,42.76,42.78,20100.0,38.3853,38.3943,38.3584,38.3764,20100.0
2014-01-13 11:10:00,42.78,42.8,42.74,42.78,42800.0,38.3764,38.3943,38.3405,38.3764,42800.0
2014-01-13 11:15:00,42.78,42.8,42.72,42.72,12900.0,38.3764,38.3943,38.3225,38.3225,12900.0
2014-01-13 11:20:00,42.73,42.73,42.69,42.7,31800.0,38.3315,38.3315,38.2956,38.3046,31800.0
2014-01-13 11:25:00,42.69,42.76,42.69,42.73,27000.0,38.2956,38.3584,38.2956,38.3315,27000.0
2014-01-13 11:30:00,42.73,42.78,42.73,42.74,20400.0,38.3315,38.3764,38.3315,38.3405,20400.0
2014-01-13 11:35:00,42.73,42.84,42.73,42.84,7800.0,38.3315,38.4302,38.3315,38.4302,7800.0
2014-01-13 11:40:00,42.83,42.85,42.78,42.78,22000.0,38.4212,38.4392,38.3764,38.3764,22000.0
2014-01-13 11:45:00,42.77,42.79,42.74,42.76,17100.0,38.3674,38.3853,38.3405,38.3584,17100.0
2014-01-13 11:50:00,42.77,42.8,42.74,42.74,20900.0,38.3674,38.3943,38.3405,38.3405,20900.0
2014-01-13 11:55:00,42.74,42.77,42.69,42.7,59000.0,38.3405,38.3674,38.2956,38.3046,59000.0
2014-01-13 12:00:00,42.7,42.73,42.68,42.72,34800.0,38.3046,38.3315,38.2867,38.3225,34800.0
2014-01-13 12:05:00,42.71,42.73,42.63,42.65,63000.0,38.3136,38.3315,38.2418,38.2597,63000.0
2014-01-13 12:10:00,42.65,42.66,42.62,42.62,14100.0,38.2597,38.2687,38.2328,38.2328,14100.0
2014-01-13 12:15:00,42.62,42.68,42.62,42.64,13700.0,38.2328,38.2867,38.2328,38.2508,13700.0
2014-01-13 12:20:00,42.64,42.66,42.61,42.61,43200.0,38.2508,38.2687,38.2239,38.2239,43200.0
2014-01-13 12:25:00,42.61,42.61,42.55,42.57,46000.0,38.2239,38.2239,38.17,38.188,46000.0
2014-01-13 12:30:00,42.56,42.61,42.55,42.6,35900.0,38.179,38.2239,38.17,38.2149,35900.0
2014-01-13 12:35:00,42.6,42.66,42.59,42.65,28700.0,38.2149,38.2687,38.2059,38.2597,28700.0
2014-01-13 12:40:00,42.66,42.74,42.65,42.73,17900.0,38.2687,38.3405,38.2597,38.3315,17900.0
2014-01-13 12:45:00,42.73,42.74,42.63,42.66,24200.0,38.3315,38.3405,38.2418,38.2687,24200.0
2014-01-13 12:50:00,42.65,42.68,42.59,42.65,17200.0,38.2597,38.2867,38.2059,38.2597,17200.0
2014-01-13 12:55:00,42.65,42.65,42.55,42.56,11800.0,38.2597,38.2597,38.17,38.179,11800.0
2014-01-13 13:00:00,42.56,42.56,42.42,42.45,35200.0,38.179,38.179,38.0534,38.0803,35200.0
2014-01-13 13:05:00,42.45,42.6,42.43,42.57,20100.0,38.0803,38.2149,38.0624,38.188,20100.0
2014-01-13 13:10:00,42.58,42.67,42.57,42.66,19000.0,38.1969,38.2777,38.188,38.2687,19000.0
2014-01-13 13:15:00,42.67,42.68,42.6,42.65,25200.0,38.2777,38.2867,38.2149,38.2597,25200.0
2014-01-13 13:20:00,42.65,42.74,42.64,42.73,24000.0,38.2597,38.3405,38.2508,38.3315,24000.0
2014-01-13 13:25:00,42.73,42.91,42.65,42.65,99700.0,38.3315,38.493,38.2597,38.2597,99700.0
2014-01-13 13:30:00,42.83,42.85,42.71,42.76,20800.0,38.4212,38.4392,38.3136,38.3584,20800.0
2014-01-13 13:35:00,42.76,42.82,42.73,42.8,106800.0,38.3584,38.4122,38.3315,38.3943,106800.0
2014-01-13 13:40:00,42.8,42.8,42.74,42.78,16500.0,38.3943,38.3943,38.3405,38.3764,16500.0
2014-01-13 13:45:00,42.77,42.8,42.69,42.76,44900.0,38.3674,38.3943,38.2956,38.3584,44900.0
2014-01-13 13:50:00,42.75,42.85,42.74,42.84,37900.0,38.3494,38.4392,38.3405,38.4302,37900.0
2014-01-13 13:55:00,42.84,42.9,42.83,42.89,45800.0,38.4302,38.484,38.4212,38.475,45800.0
2014-01-13 14:00:00,42.88,42.89,42.8,42.82,51800.0,38.4661,38.475,38.3943,38.4122,51800.0
2014-01-13 14:05:00,42.84,42.86,42.8,42.86,34400.0,38.4302,38.4481,38.3943,38.4481,34400.0
2014-01-13 14:10:00,42.87,42.93,42.85,42.9,45500.0,38.4571,38.5109,38.4392,38.484,45500.0
2014-01-13 14:15:00,42.9,42.93,42.83,42.84,42700.0,38.484,38.5109,38.4212,38.4302,42700.0
2014-01-13 14:20:00,42.84,42.86,42.75,42.8,69200.0,38.4302,38.4481,38.3494,38.3943,69200.0
2014-01-13 14:25:00,42.79,42.85,42.77,42.81,26200.0,38.3853,38.4392,38.3674,38.4033,26200.0
2014-01-13 14:30:00,42.81,42.83,42.75,42.81,29600.0,38.4033,38.4212,38.3494,38.4033,29600.0
2014-01-13 14:35:00,42.82,42.85,42.72,42.76,26800.0,38.4122,38.4392,38.3225,38.3584,26800.0
2014-01-13 14:40:00,42.75,42.87,42.75,42.86,17300.0,38.3494,38.4571,38.3494,38.4481,17300.0
2014-01-13 14:45:00,42.88,42.9,42.68,42.76,82300.0,38.4661,38.484,38.2867,38.3584,82300.0
2014-01-13 14:50:00,42.74,42.8,42.69,42.76,101200.0,38.3405,38.3943,38.2956,38.3584,101200.0
2014-01-13 14:55:00,42.76,42.81,42.73,42.76,78300.0,38.3584,38.4033,38.3315,38.3584,78300.0
2014-01-13 15:00:00,42.76,42.8,42.71,42.76,141600.0,38.3584,38.3943,38.3136,38.3584,141600.0
2014-01-13 15:05:00,42.77,42.77,42.67,42.68,100400.0,38.3674,38.3674,38.2777,38.2867,100400.0
2014-01-13 15:10:00,42.68,42.75,42.67,42.71,187100.0,38.2867,38.3494,38.2777,38.3136,187100.0
2014-01-13 15:15:00,42.72,42.78,42.72,42.78,44100.0,38.3225,38.3764,38.3225,38.3764,44100.0
2014-01-13 15:20:00,42.77,42.85,42.75,42.8,74100.0,38.3674,38.4392,38.3494,38.3943,74100.0
2014-01-13 15:25:00,42.8,42.87,42.78,42.84,31900.0,38.3943,38.4571,38.3764,38.4302,31900.0
2014-01-13 15:30:00,42.84,42.84,42.76,42.78,55000.0,38.4302,38.4302,38.3584,38.3764,55000.0
2014-01-13 15:35:00,42.78,42.83,42.77,42.8,146000.0,38.3764,38.4212,38.3674,38.3943,146000.0
2014-01-13 15:40:00,42.8,42.82,42.77,42.79,68200.0,38.3943,38.4122,38.3674,38.3853,68200.0
2014-01-13 15:45:00,42.78,42.87,42.77,42.86,69400.0,38.3764,38.4571,38.3674,38.4481,69400.0
2014-01-13 15:50:00,42.86,42.91,42.83,42.88,86400.0,38.4481,38.493,38.4212,38.4661,86400.0
2014-01-13 15:55:00,42.87,43.01,42.86,42.94,352300.0,38.4571,38.5827,38.4481,38.5199,352300.0
2014-01-14 09:30:00,43.21,43.4,43.0,43.24,111900.0,38.7621,38.9325,38.5737,38.789,111900.0
2014-01-14 09:35:00,43.24,43.26,43.18,43.18,32900.0,38.789,38.8069,38.7352,38.7352,32900.0
2014-01-14 09:40:00,43.18,43.2,43.05,43.08,1469000.0,38.7352,38.7531,38.6186,38.6455,1469000.0
2014-01-14 09:45:00,43.07,43.1,43.01,43.09,358900.0,38.6365,38.6634,38.5827,38.6544,358900.0
2014-01-14 09:50:00,43.09,43.15,43.05,43.15,133700.0,38.6544,38.7083,38.6186,38.7083,133700.0
2014-01-14 09:55:00,43.15,43.21,43.05,43.15,428900.0,38.7083,38.7621,38.6186,38.7083,428900.0
2014-01-14 10:00:00,43.15,43.54,43.13,43.52,97900.0,38.7083,39.0581,38.6903,39.0402,97900.0
2014-01-14 10:05:00,43.53,43.59,43.45,43.48,73400.0,39.0492,39.103,38.9774,39.0043,73400.0
2014-01-14 10:10:00,43.48,43.64,43.44,43.54,54400.0,39.0043,39.1478,38.9684,39.0581,54400.0
2014-01-14 10:15:00,43.55,43.68,43.55,43.65,147000.0,39.0671,39.1837,39.0671,39.1568,147000.0
2014-01-14 10:20:00,43.62,43.65,43.53,43.58,26000.0,39.1299,39.1568,39.0492,39.094,26000.0
2014-01-14 10:25:00,43.58,43.64,43.58,43.63,22100.0,39.094,39.1478,39.094,39.1389,22100.0
2014-01-14 10:30:00,43.64,43.64,43.58,43.64,27000.0,39.1478,39.1478,39.094,39.1478,27000.0
2014-01-14 10:35:00,43.64,43.65,43.62,43.63,33200.0,39.1478,39.1568,39.1299,39.1389,33200.0
2014-01-14 10:40:00,43.64,43.78,43.63,43.72,49100.0,39.1478,39.2734,39.1389,39.2196,49100.0
2014-01-14 10:45:00,43.73,43.82,43.7,43.73,18500.0,39.2286,39.3093,39.2017,39.2286,18500.0
2014-01-14 10:50:00,43.73,43.81,43.71,43.75,36500.0,39.2286,39.3003,39.2106,39.2465,36500.0
2014-01-14 10:55:00,43.76,43.89,43.74,43.8,69100.0,39.2555,39.3721,39.2375,39.2914,69100.0
2014-01-14 11:00:00,43.79,43.88,43.79,43.88,25600.0,39.2824,39.3631,39.2824,39.3631,25600.0
2014-01-14 11:05:00,43.87,43.89,43.8,43.8,36000.0,39.3542,39.3721,39.2914,39.2914,36000.0
2014-01-14 11:10:00,43.8,43.85,43.77,43.78,33400.0,39.2914,39.3362,39.2645,39.2734,33400.0
2014-01-14 11:15:00,43.78,43.85,43.77,43.83,62900.0,39.2734,39.3362,39.2645,39.3183,62900.0
2014-01-14 11:20:00,43.82,43.9,43.8,43.89,65500.0,39.3093,39.3811,39.2914,39.3721,65500.0
2014-01-14 11:25:00,43.9,43.9,43.85,43.86,42200.0,39.3811,39.3811,39.3362,39.3452,42200.0
2014-01-14 11:30:00,43.86,43.98,43.85,43.94,67200.0,39.3452,39.4528,39.3362,39.417,67200.0
2014-01-14 11:35:00,43.94,43.94,43.85,43.88,27800.0,39.417,39.417,39.3362,39.3631,27800.0
2014-01-14 11:40:00,43.89,43.91,43.87,43.87,33000.0,39.3721,39.39,39.3542,39.3542,33000.0
2014-01-14 11:45:00,43.87,43.87,43.8,43.82,41000.0,39.3542,39.3542,39.2914,39.3093,41000.0
2014-01-14 11:50:00,43.82,43.84,43.74,43.76,21600.0,39.3093,39.3272,39.2375,39.2555,21600.0
2014-01-14 11:55:00,43.76,43.81,43.73,43.8,27300.0,39.2555,39.3003,39.2286,39.2914,27300.0
2014-01-14 12:00:00,43.81,43.83,43.76,43.82,21100.0,39.3003,39.3183,39.2555,39.3093,21100.0
2014-01-14 12:05:00,43.81,43.82,43.74,43.75,19100.0,39.3003,39.3093,39.2375,39.2465,19100.0
2014-01-14 12:10:00,43.77,43.84,43.77,43.81,26900.0,39.2645,39.3272,39.2645,39.3003,26900.0
2014-01-14 12:15:00,43.83,43.85,43.8,43.84,29900.0,39.3183,39.3362,39.2914,39.3272,29900.0
2014-01-14 12:20:00,43.84,43.96,43.84,43.93,49000.0,39.3272,39.4349,39.3272,39.408,49000.0
2014-01-14 12:25:00,43.97,43.99,43.97,43.99,42700.0,39.4439,39.4618,39.4439,39.4618,42700.0
2014-01-14 12:30:00,43.98,43.99,43.9,43.9,38700.0,39.4528,39.4618,39.3811,39.3811,38700.0
2014-01-14 12:35:00,43.9,43.9,43.85,43.86,49000.0,39.3811,39.3811,39.3362,39.3452,49000.0
2014-01-14 12:40:00,43.86,43.94,43.85,43.91,51300.0,39.3452,39.417,39.3362,39.39,51300.0
2014-01-14 12:45:00,43.89,44.0,43.85,43.97,76900.0,39.3721,39.4708,39.3362,39.4439,76900.0
2014-01-14 12:50:00,43.95,44.08,43.93,44.08,89800.0,39.4259,39.5425,39.408,39.5425,89800.0
2014-01-14 12:55:00,44.08,44.21,44.05,44.19,51900.0,39.5425,39.6592,39.5156,39.6412,51900.0
2014-01-14 13:00:00,44.19,44.2,44.16,44.16,27100.0,39.6412,39.6502,39.6143,39.6143,27100.0
2014-01-14 13:05:00,44.16,44.17,44.15,44.15,17600.0,39.6143,39.6233,39.6053,39.6053,17600.0
2014-01-14 13:10:00,44.16,44.16,44.09,44.15,40500.0,39.6143,39.6143,39.5515,39.6053,40500.0
2014-01-14 13:15:00,44.16,44.16,44.11,44.14,42000.0,39.6143,39.6143,39.5695,39.5964,42000.0
2014-01-14 13:20:00,44.15,44.15,44.11,44.13,47000.0,39.6053,39.6053,39.5695,39.5874,47000.0
2014-01-14 13:25:00,44.13,44.13,44.08,44.1,36500.0,39.5874,39.5874,39.5425,39.5605,36500.0
2014-01-14 13:30:00,44.1,44.11,44.04,44.1,39000.0,39.5605,39.5695,39.5067,39.5605,39000.0
2014-01-14 13:35:00,44.1,44.16,44.05,44.15,56700.0,39.5605,39.6143,39.5156,39.6053,56700.0
2014-01-14 13:40:00,44.15,44.16,44.06,44.06,36800.0,39.6053,39.6143,39.5246,39.5246,36800.0
2014-01-14 13:45:00,44.06,44.08,44.0,44.03,21200.0,39.5246,39.5425,39.4708,39.4977,21200.0
2014-01-14 13:50:00,44.02,44.03,43.96,44.02,39400.0,39.4887,39.4977,39.4349,39.4887,39400.0
2014-01-14 13:55:00,44.03,44.05,44.0,44.05,49700.0,39.4977,39.5156,39.4708,39.5156,49700.0
2014-01-14 14:00:00,44.05,44.14,44.04,44.05,41100.0,39.5156,39.5964,39.5067,39.5156,41100.0
2014-01-14 14:05:00,44.04,44.11,44.04,44.05,30400.0,39.5067,39.5695,39.5067,39.5156,30400.0
2014-01-14 14:10:00,44.05,44.06,43.97,43.97,40600.0,39.5156,39.5246,39.4439,39.4439,40600.0
2014-01-14 14:15:00,43.97,44.01,43.95,43.98,38100.0,39.4439,39.4797,39.4259,39.4528,38100.0
2014-01-14 14:20:00,43.98,44.13,43.98,44.13,53900.0,39.4528,39.5874,39.4528,39.5874,53900.0
2014-01-14 14:25:00,44.13,44.2,44.13,44.2,51400.0,39.5874,39.6502,39.5874,39.6502,51400.0
2014-01-14 14:30:00,44.2,44.21,44.13,44.15,43900.0,39.6502,39.6592,39.5874,39.6053,43900.0
2014-01-14 14:35:00,44.15,44.16,44.11,44.13,36800.0,39.6053,39.6143,39.5695,39.5874,36800.0
2014-01-14 14:40:00,44.13,44.14,44.09,44.1,34500.0,39.5874,39.5964,39.5515,39.5605,34500.0
2014-01-14 14:45:00,44.09,44.1,44.01,44.02,33000.0,39.5515,39.5605,39.4797,39.4887,33000.0
2014-01-14 14:50:00,44.02,44.02,43.99,44.0,28700.0,39.4887,39.4887,39.4618,39.4708,28700.0
2014-01-14 14:55:00,44.0,44.0,43.95,43.95,21500.0,39.4708,39.4708,39.4259,39.4259,21500.0
2014-01-14 15:00:00,43.95,43.98,43.94,43.95,37700.0,39.4259,39.4528,39.417,39.4259,37700.0
2014-01-14 15:05:00,43.96,43.96,43.91,43.95,45600.0,39.4349,39.4349,39.39,39.4259,45600.0
2014-01-14 15:10:00,43.95,43.96,43.9,43.94,131600.0,39.4259,39.4349,39.3811,39.417,131600.0
2014-01-14 15:15:00,43.94,44.03,43.91,44.0,51700.0,39.417,39.4977,39.39,39.4708,51700.0
2014-01-14 15:20:00,44.01,44.05,43.99,44.02,33000.0,39.4797,39.5156,39.4618,39.4887,33000.0
2014-01-14 15:25:00,44.02,44.06,43.99,44.05,51500.0,39.4887,39.5246,39.4618,39.5156,51500.0
2014-01-14 15:30:00,44.05,44.12,44.04,44.12,77000.0,39.5156,39.5784,39.5067,39.5784,77000.0
2014-01-14 15:35:00,44.12,44.13,44.08,44.11,53300.0,39.5784,39.5874,39.5425,39.5695,53300.0
2014-01-14 15:40:00,44.12,44.15,44.1,44.15,52200.0,39.5784,39.6053,39.5605,39.6053,52200.0
2014-01-14 15:45:00,44.14,44.21,44.13,44.2,50100.0,39.5964,39.6592,39.5874,39.6502,50100.0
2014-01-14 15:50:00,44.2,44.2,44.11,44.12,117600.0,39.6502,39.6502,39.5695,39.5784,117600.0
2014-01-14 15:55:00,44.12,44.16,44.11,44.12,134400.0,39.5784,39.6143,39.5695,39.5784,134400.0
2014-01-15 09:30:00,44.64,44.91,44.42,44.89,89900.0,40.0449,40.2871,39.8475,40.2692,89900.0
2014-01-15 09:35:00,44.92,45.18,44.91,45.16,111800.0,40.2961,40.5293,40.2871,40.5114,111800.0
2014-01-15 09:40:00,45.16,45.3,45.1,45.25,62600.0,40.5114,40.637,40.4575,40.5921,62600.0
2014-01-15 09:45:00,45.25,45.29,44.97,45.03,75300.0,40.5921,40.628,40.3409,40.3948,75300.0
2014-01-15 09:50:00,45.02,45.05,44.89,44.93,47800.0,40.3858,40.4127,40.2692,40.305,47800.0
2014-01-15 09:55:00,44.93,45.04,44.92,44.96,48000.0,40.305,40.4037,40.2961,40.332,48000.0
2014-01-15 10:00:00,44.98,45.0,44.88,44.97,35100.0,40.3499,40.3678,40.2602,40.3409,35100.0
2014-01-15 10:05:00,44.98,45.04,44.96,44.97,42900.0,40.3499,40.4037,40.332,40.3409,42900.0
2014-01-15 10:10:00,44.97,44.98,44.89,44.94,42100.0,40.3409,40.3499,40.2692,40.314,42100.0
2014-01-15 10:15:00,44.94,45.15,44.93,45.14,75200.0,40.314,40.5024,40.305,40.4934,75200.0
2014-01-15 10:20:00,45.14,45.18,45.1,45.18,63900.0,40.4934,40.5293,40.4575,40.5293,63900.0
2014-01-15 10:25:00,45.17,45.2,45.15,45.16,25600.0,40.5203,40.5473,40.5024,40.5114,25600.0
2014-01-15 10:30:00,45.16,45.21,45.16,45.19,26200.0,40.5114,40.5562,40.5114,40.5383,26200.0
2014-01-15 10:35:00,45.19,45.26,45.19,45.24,26600.0,40.5383,40.6011,40.5383,40.5831,26600.0
2014-01-15 10:40:00,45.25,45.26,45.21,45.23,26800.0,40.5921,40.6011,40.5562,40.5742,26800.0
2014-01-15 10:45:00,45.22,45.3,45.21,45.3,19400.0,40.5652,40.637,40.5562,40.637,19400.0
2014-01-15 10:50:00,45.29,45.37,45.28,45.35,26300.0,40.628,40.6998,40.619,40.6818,26300.0
2014-01-15 10:55:00,45.35,45.35,45.25,45.25,19500.0,40.6818,40.6818,40.5921,40.5921,19500.0
2014-01-15 11:00:00,45.25,45.36,45.25,45.36,23600.0,40.5921,40.6908,40.5921,40.6908,23600.0
2014-01-15 11:05:00,45.36,45.5,45.36,45.45,57600.0,40.6908,40.8164,40.6908,40.7715,57600.0
2014-01-15 11:10:00,45.43,45.43,45.3,45.35,64000.0,40.7536,40.7536,40.637,40.6818,64000.0
2014-01-15 11:15:00,45.36,45.42,45.36,45.41,14300.0,40.6908,40.7446,40.6908,40.7356,14300.0
2014-01-15 11:20:00,45.4,45.42,45.28,45.33,51700.0,40.7267,40.7446,40.619,40.6639,51700.0
2014-01-15 11:25:00,45.34,45.41,45.3,45.4,18500.0,40.6728,40.7356,40.637,40.7267,18500.0
2014-01-15 11:30:00,45.39,45.4,45.36,45.36,16800.0,40.7177,40.7267,40.6908,40.6908,16800.0
2014-01-15 11:35:00,45.36,45.4,45.35,45.38,14000.0,40.6908,40.7267,40.6818,40.7087,14000.0
2014-01-15 11:40:00,45.39,45.41,45.38,45.4,34000.0,40.7177,40.7356,40.7087,40.7267,34000.0
2014-01-15 11:45:00,45.4,45.46,45.4,45.45,12500.0,40.7267,40.7805,40.7267,40.7715,12500.0
2014-01-15 11:50:00,45.45,45.52,45.43,45.5,26300.0,40.7715,40.8343,40.7536,40.8164,26300.0
2014-01-15 11:55:00,45.51,45.56,45.45,45.46,44600.0,40.8253,40.8702,40.7715,40.7805,44600.0
2014-01-15 12:00:00,45.44,45.5,45.44,45.46,16200.0,40.7625,40.8164,40.7625,40.7805,16200.0
2014-01-15 12:05:00,45.44,45.45,45.39,45.45,17400.0,40.7625,40.7715,40.7177,40.7715,17400.0
2014-01-15 12:10:00,45.45,45.51,45.45,45.46,26900.0,40.7715,40.8253,40.7715,40.7805,26900.0
2014-01-15 12:15:00,45.46,45.51,45.46,45.46,33000.0,40.7805,40.8253,40.7805,40.7805,33000.0
2014-01-15 12:20:00,45.45,45.5,45.45,45.47,20300.0,40.7715,40.8164,40.7715,40.7895,20300.0
2014-01-15 12:25:00,45.46,45.51,45.45,45.5,28200.0,40.7805,40.8253,40.7715,40.8164,28200.0
2014-01-15 12:30:00,45.51,45.54,45.48,45.49,17900.0,40.8253,40.8523,40.7984,40.8074,17900.0
2014-01-15 12:35:00,45.5,45.51,45.48,45.5,15700.0,40.8164,40.8253,40.7984,40.8164,15700.0
2014-01-15 12:40:00,45.5,45.53,45.45,45.48,16700.0,40.8164,40.8433,40.7715,40.7984,16700.0
2014-01-15 12:45:00,45.48,45.54,45.48,45.54,10400.0,40.7984,40.8523,40.7984,40.8523,10400.0
2014-01-15 12:50:00,45.55,45.58,45.53,45.58,15500.0,40.8612,40.8881,40.8433,40.8881,15500.0
2014-01-15 12:55:00,45.59,45.62,45.53,45.56,26900.0,40.8971,40.924,40.8433,40.8702,26900.0
2014-01-15 13:00:00,45.57,45.57,45.52,45.57,17500.0,40.8792,40.8792,40.8343,40.8792,17500.0
2014-01-15 13:05:00,45.58,45.65,45.58,45.64,17100.0,40.8881,40.9509,40.8881,40.942,17100.0
2014-01-15 13:10:00,45.63,45.65,45.61,45.65,7800.0,40.933,40.9509,40.915,40.9509,7800.0
2014-01-15 13:15:00,45.65,45.67,45.53,45.55,18900.0,40.9509,40.9689,40.8433,40.8612,18900.0
2014-01-15 13:20:00,45.54,45.55,45.52,45.54,19400.0,40.8523,40.8612,40.8343,40.8523,19400.0
2014-01-15 13:25:00,45.52,45.58,45.49,45.58,16400.0,40.8343,40.8881,40.8074,40.8881,16400.0
2014-01-15 13:30:00,45.58,45.58,45.53,45.55,12200.0,40.8881,40.8881,40.8433,40.8612,12200.0
2014-01-15 13:35:00,45.55,45.62,45.53,45.53,16800.0,40.8612,40.924,40.8433,40.8433,16800.0
2014-01-15 13:40:00,45.54,45.59,45.52,45.58,44100.0,40.8523,40.8971,40.8343,40.8881,44100.0
2014-01-15 13:45:00,45.57,45.61,45.55,45.59,14600.0,40.8792,40.915,40.8612,40.8971,14600.0
2014-01-15 13:50:00,45.61,45.63,45.57,45.6,33300.0,40.915,40.933,40.8792,40.9061,33300.0
2014-01-15 13:55:00,45.58,45.6,45.54,45.58,20200.0,40.8881,40.9061,40.8523,40.8881,20200.0
2014-01-15 14:00:00,45.58,45.6,45.54,45.6,34500.0,40.8881,40.9061,40.8523,40.9061,34500.0
2014-01-15 14:05:00,45.6,45.6,45.52,45.54,23100.0,40.9061,40.9061,40.8343,40.8523,23100.0
2014-01-15 14:10:00,45.52,45.55,45.5,45.55,20900.0,40.8343,40.8612,40.8164,40.8612,20900.0
2014-01-15 14:15:00,45.55,45.56,45.52,45.55,18300.0,40.8612,40.8702,40.8343,40.8612,18300.0
2014-01-15 14:20:00,45.56,45.58,45.55,45.58,11500.0,40.8702,40.8881,40.8612,40.8881,11500.0
2014-01-15 14:25:00,45.59,45.6,45.52,45.58,24500.0,40.8971,40.9061,40.8343,40.8881,24500.0
2014-01-15 14:30:00,45.59,45.6,45.53,45.53,23200.0,40.8971,40.9061,40.8433,40.8433,23200.0
2014-01-15 14:35:00,45.52,45.52,45.45,45.47,14700.0,40.8343,40.8343,40.7715,40.7895,14700.0
2014-01-15 14:40:00,45.47,45.47,45.43,45.47,18800.0,40.7895,40.7895,40.7536,40.7895,18800.0
2014-01-15 14:45:00,45.48,45.55,45.47,45.53,10100.0,40.7984,40.8612,40.7895,40.8433,10100.0
2014-01-15 14:50:00,45.52,45.54,45.5,45.51,11300.0,40.8343,40.8523,40.8164,40.8253,11300.0
2014-01-15 14:55:00,45.51,45.52,45.46,45.52,11600.0,40.8253,40.8343,40.7805,40.8343,11600.0
2014-01-15 15:00:00,45.51,45.53,45.5,45.5,8300.0,40.8253,40.8433,40.8164,40.8164,8300.0
2014-01-15 15:05:00,45.51,45.52,45.48,45.48,17200.0,40.8253,40.8343,40.7984,40.7984,17200.0
2014-01-15 15:10:00,45.5,45.5,45.38,45.39,16900.0,40.8164,40.8164,40.7087,40.7177,16900.0
2014-01-15 15:15:00,45.38,45.42,45.38,45.4,37700.0,40.7087,40.7446,40.7087,40.7267,37700.0
2014-01-15 15:20:00,45.41,45.44,45.37,45.4,35700.0,40.7356,40.7625,40.6998,40.7267,35700.0
2014-01-15 15:25:00,45.4,45.45,45.38,45.38,39400.0,40.7267,40.7715,40.7087,40.7087,39400.0
2014-01-15 15:30:00,45.39,45.4,45.32,45.34,47000.0,40.7177,40.7267,40.6549,40.6728,47000.0
2014-01-15 15:35:00,45.35,45.39,45.31,45.39,54500.0,40.6818,40.7177,40.6459,40.7177,54500.0
2014-01-15 15:40:00,45.4,45.41,45.35,45.4,58100.0,40.7267,40.7356,40.6818,40.7267,58100.0
2014-01-15 15:45:00,45.41,45.44,45.32,45.33,79600.0,40.7356,40.7625,40.6549,40.6639,79600.0
2014-01-15 15:50:00,45.34,45.42,45.34,45.41,98400.0,40.6728,40.7446,40.6728,40.7356,98400.0
2014-01-15 15:55:00,45.42,45.42,45.34,45.37,132500.0,40.7446,40.7446,40.6728,40.6998,132500.0
2014-01-16 09:30:00,45.54,45.74,45.36,45.36,32900.0,40.8523,41.0317,40.6908,40.6908,32900.0
2014-01-16 09:35:00,45.36,45.36,45.19,45.21,8000.0,40.6908,40.6908,40.5383,40.5562,8000.0
2014-01-16 09:40:00,45.19,45.26,45.12,45.21,28800.0,40.5383,40.6011,40.4755,40.5562,28800.0
2014-01-16 09:45:00,45.2,45.32,45.16,45.31,54500.0,40.5473,40.6549,40.5114,40.6459,54500.0
2014-01-16 09:50:00,45.31,45.43,45.28,45.42,51700.0,40.6459,40.7536,40.619,40.7446,51700.0
2014-01-16 09:55:00,45.42,45.48,45.28,45.28,8400.0,40.7446,40.7984,40.619,40.619,8400.0
2014-01-16 10:00:00,45.27,45.3,45.16,45.25,9100.0,40.61,40.637,40.5114,40.5921,9100.0
2014-01-16 10:05:00,45.25,45.29,45.21,45.24,10000.0,40.5921,40.628,40.5562,40.5831,10000.0
2014-01-16 10:10:00,45.25,45.28,45.22,45.28,22100.0,40.5921,40.619,40.5652,40.619,22100.0
2014-01-16 10:15:00,45.27,45.29,45.24,45.25,10100.0,40.61,40.628,40.5831,40.5921,10100.0
2014-01-16 10:20:00,45.25,45.28,45.21,45.27,19700.0,40.5921,40.619,40.5562,40.61,19700.0
2014-01-16 10:25:00,45.27,45.28,45.22,45.23,13300.0,40.61,40.619,40.5652,40.5742,13300.0
2014-01-16 10:30:00,45.23,45.29,45.23,45.26,10800.0,40.5742,40.628,40.5742,40.6011,10800.0
2014-01-16 10:35:00,45.25,45.37,45.25,45.34,17800.0,40.5921,40.6998,40.5921,40.6728,17800.0
2014-01-16 10:40:00,45.33,45.33,45.26,45.31,22600.0,40.6639,40.6639,40.6011,40.6459,22600.0
2014-01-16 10:45:00,45.3,45.36,45.3,45.36,30600.0,40.637,40.6908,40.637,40.6908,30600.0
2014-01-16 10:50:00,45.36,45.43,45.28,45.41,83100.0,40.6908,40.7536,40.619,40.7356,83100.0
2014-01-16 10:55:00,45.41,45.51,45.4,45.51,16800.0,40.7356,40.8253,40.7267,40.8253,16800.0
2014-01-16 11:00:00,45.51,45.51,45.41,45.5,34700.0,40.8253,40.8253,40.7356,40.8164,34700.0
2014-01-16 11:05:00,45.5,45.52,45.48,45.51,13500.0,40.8164,40.8343,40.7984,40.8253,13500.0
2014-01-16 11:10:00,45.5,45.52,45.46,45.48,16500.0,40.8164,40.8343,40.7805,40.7984,16500.0
2014-01-16 11:15:00,45.47,45.55,45.46,45.55,20800.0,40.7895,40.8612,40.7805,40.8612,20800.0
2014-01-16 11:20:00,45.55,45.57,45.54,45.55,10800.0,40.8612,40.8792,40.8523,40.8612,10800.0
2014-01-16 11:25:00,45.56,45.57,45.54,45.56,23100.0,40.8702,40.8792,40.8523,40.8702,23100.0
2014-01-16 11:30:00,45.57,45.59,45.55,45.55,9100.0,40.8792,40.8971,40.8612,40.8612,9100.0
2014-01-16 11:35:00,45.55,45.58,45.5,45.56,13900.0,40.8612,40.8881,40.8164,40.8702,13900.0
2014-01-16 11:40:00,45.56,45.61,45.55,45.61,29600.0,40.8702,40.915,40.8612,40.915,29600.0
2014-01-16 11:45:00,45.61,45.61,45.53,45.53,34700.0,40.915,40.915,40.8433,40.8433,34700.0
2014-01-16 11:50:00,45.54,45.6,45.54,45.55,8200.0,40.8523,40.9061,40.8523,40.8612,8200.0
2014-01-16 11:55:00,45.55,45.6,45.53,45.6,19400.0,40.8612,40.9061,40.8433,40.9061,19400.0
2014-01-16 12:00:00,45.58,45.65,45.54,45.65,18200.0,40.8881,40.9509,40.8523,40.9509,18200.0
2014-01-16 12:05:00,45.66,45.66,45.61,45.63,21200.0,40.9599,40.9599,40.915,40.933,21200.0
2014-01-16 12:10:00,45.62,45.63,45.6,45.61,22500.0,40.924,40.933,40.9061,40.915,22500.0
2014-01-16 12:15:00,45.62,45.64,45.62,45.63,11500.0,40.924,40.942,40.924,40.933,11500.0
2014-01-16 12:20:00,45.64,45.66,45.63,45.65,13900.0,40.942,40.9599,40.933,40.9509,13900.0
2014-01-16 12:25:00,45.64,45.68,45.63,45.63,19000.0,40.942,40.9778,40.933,40.933,19000.0
2014-01-16 12:30:00,45.63,45.69,45.6,45.68,42000.0,40.933,40.9868,40.9061,40.9778,42000.0
2014-01-16 12:35:00,45.69,45.74,45.67,45.68,13300.0,40.9868,41.0317,40.9689,40.9778,13300.0
2014-01-16 12:40:00,45.68,45.72,45.62,45.71,22900.0,40.9778,41.0137,40.924,41.0048,22900.0
2014-01-16 12:45:00,45.71,45.71,45.66,45.71,11100.0,41.0048,41.0048,40.9599,41.0048,11100.0
2014-01-16 12:50:00,45.7,45.79,45.7,45.75,24300.0,40.9958,41.0765,40.9958,41.0406,24300.0
2014-01-16 12:55:00,45.74,45.76,45.74,45.74,13400.0,41.0317,41.0496,41.0317,41.0317,13400.0
2014-01-16 13:00:00,45.75,45.77,45.72,45.73,25300.0,41.0406,41.0586,41.0137,41.0227,25300.0
2014-01-16 13:05:00,45.72,45.8,45.72,45.8,26700.0,41.0137,41.0855,41.0137,41.0855,26700.0
2014-01-16 13:10:00,45.79,45.8,45.76,45.76,13800.0,41.0765,41.0855,41.0496,41.0496,13800.0
2014-01-16 13:15:00,45.75,45.84,45.73,45.84,19600.0,41.0406,41.1214,41.0227,41.1214,19600.0
2014-01-16 13:20:00,45.83,45.84,45.79,45.82,11900.0,41.1124,41.1214,41.0765,41.1034,11900.0
2014-01-16 13:25:00,45.83,45.85,45.8,45.82,11100.0,41.1124,41.1303,41.0855,41.1034,11100.0
2014-01-16 13:30:00,45.82,45.82,45.78,45.79,9400.0,41.1034,41.1034,41.0675,41.0765,9400.0
2014-01-16 13:35:00,45.78,45.88,45.78,45.88,38900.0,41.0675,41.1573,41.0675,41.1573,38900.0
2014-01-16 13:40:00,45.88,45.9,45.87,45.88,17400.0,41.1573,41.1752,41.1483,41.1573,17400.0
2014-01-16 13:45:00,45.88,45.91,45.88,45.9,23200.0,41.1573,41.1842,41.1573,41.1752,23200.0
2014-01-16 13:50:00,45.9,45.92,45.88,45.89,21600.0,41.1752,41.1931,41.1573,41.1662,21600.0
2014-01-16 13:55:00,45.9,45.93,45.81,45.81,13200.0,41.1752,41.2021,41.0945,41.0945,13200.0
2014-01-16 14:00:00,45.81,45.91,45.81,45.91,21700.0,41.0945,41.1842,41.0945,41.1842,21700.0
2014-01-16 14:05:00,45.92,45.98,45.9,45.96,28600.0,41.1931,41.247,41.1752,41.229,28600.0
2014-01-16 14:10:00,45.97,46.02,45.95,45.95,32900.0,41.238,41.2828,41.22,41.22,32900.0
2014-01-16 14:15:00,45.96,45.96,45.9,45.92,12800.0,41.229,41.229,41.1752,41.1931,12800.0
2014-01-16 14:20:00,45.91,46.05,45.89,46.01,27700.0,41.1842,41.3098,41.1662,41.2739,27700.0
2014-01-16 14:25:00,46.01,46.03,45.99,46.0,18600.0,41.2739,41.2918,41.2559,41.2649,18600.0
2014-01-16 14:30:00,45.99,46.0,45.94,45.97,13100.0,41.2559,41.2649,41.2111,41.238,13100.0
2014-01-16 14:35:00,45.96,46.04,45.93,46.02,20400.0,41.229,41.3008,41.2021,41.2828,20400.0
2014-01-16 14:40:00,46.03,46.06,45.97,46.0,13500.0,41.2918,41.3187,41.238,41.2649,13500.0
2014-01-16 14:45:00,46.0,46.03,45.98,45.98,18600.0,41.2649,41.2918,41.247,41.247,18600.0
2014-01-16 14:50:00,45.98,46.0,45.98,45.99,17200.0,41.247,41.2649,41.247,41.2559,17200.0
2014-01-16 14:55:00,45.98,46.0,45.94,46.0,29800.0,41.247,41.2649,41.2111,41.2649,29800.0
2014-01-16 15:00:00,45.98,46.0,45.95,45.96,20400.0,41.247,41.2649,41.22,41.229,20400.0
2014-01-16 15:05:00,45.97,45.99,45.95,45.98,10300.0,41.238,41.2559,41.22,41.247,10300.0
2014-01-16 15:10:00,45.98,45.98,45.92,45.97,46700.0,41.247,41.247,41.1931,41.238,46700.0
2014-01-16 15:15:00,45.95,46.02,45.93,46.02,51700.0,41.22,41.2828,41.2021,41.2828,51700.0
2014-01-16 15:20:00,46.01,46.05,46.0,46.02,23500.0,41.2739,41.3098,41.2649,41.2828,23500.0
2014-01-16 15:25:00,46.01,46.03,45.95,45.98,24700.0,41.2739,41.2918,41.22,41.247,24700.0
2014-01-16 15:30:00,45.99,46.02,45.96,45.98,47300.0,41.2559,41.2828,41.229,41.247,47300.0
2014-01-16 15:35:00,45.96,46.0,45.91,45.92,39400.0,41.229,41.2649,41.1842,41.1931,39400.0
2014-01-16 15:40:00,45.92,45.96,45.9,45.9,34500.0,41.1931,41.229,41.1752,41.1752,34500.0
2014-01-16 15:45:00,45.9,45.97,45.89,45.94,76100.0,41.1752,41.238,41.1662,41.2111,76100.0
2014-01-16 15:50:00,45.93,46.03,45.93,45.99,50000.0,41.2021,41.2918,41.2021,41.2559,50000.0
2014-01-16 15:55:00,46.0,46.05,45.94,45.99,130400.0,41.2649,41.3098,41.2111,41.2559,130400.0
2014-01-17 09:30:00,45.85,46.08,45.85,46.04,402300.0,41.1303,41.3367,41.1303,41.3008,402300.0
2014-01-17 09:35:00,46.04,46.22,46.02,46.21,34100.0,41.3008,41.4623,41.2828,41.4533,34100.0
2014-01-17 09:40:00,46.23,46.29,45.96,46.24,82600.0,41.4712,41.525,41.229,41.4802,82600.0
2014-01-17 09:45:00,46.24,46.26,46.02,46.06,40500.0,41.4802,41.4981,41.2828,41.3187,40500.0
2014-01-17 09:50:00,46.06,46.07,45.96,45.96,35000.0,41.3187,41.3277,41.229,41.229,35000.0
2014-01-17 09:55:00,45.97,46.15,45.94,46.09,26000.0,41.238,41.3995,41.2111,41.3456,26000.0
2014-01-17 10:00:00,46.08,46.11,46.0,46.09,19400.0,41.3367,41.3636,41.2649,41.3456,19400.0
2014-01-17 10:05:00,46.07,46.17,46.06,46.15,19000.0,41.3277,41.4174,41.3187,41.3995,19000.0
2014-01-17 10:10:00,46.15,46.3,46.15,46.22,41500.0,41.3995,41.534,41.3995,41.4623,41500.0
2014-01-17 10:15:00,46.23,46.35,46.23,46.35,47800.0,41.4712,41.5789,41.4712,41.5789,47800.0
2014-01-17 10:20:00,46.35,46.49,46.34,46.49,31400.0,41.5789,41.7045,41.5699,41.7045,31400.0
2014-01-17 10:25:00,46.48,46.55,46.45,46.48,34500.0,41.6955,41.7583,41.6686,41.6955,34500.0
2014-01-17 10:30:00,46.48,46.54,46.43,46.48,22900.0,41.6955,41.7493,41.6506,41.6955,22900.0
2014-01-17 10:35:00,46.48,46.68,46.48,46.66,21000.0,41.6955,41.8749,41.6955,41.857,21000.0
2014-01-17 10:40:00,46.67,46.7,46.58,46.63,36400.0,41.8659,41.8928,41.7852,41.8301,36400.0
2014-01-17 10:45:00,46.63,46.73,46.6,46.71,38800.0,41.8301,41.9198,41.8031,41.9018,38800.0
2014-01-17 10:50:00,46.7,46.76,46.69,46.76,30700.0,41.8928,41.9467,41.8839,41.9467,30700.0
2014-01-17 10:55:00,46.76,46.84,46.76,46.83,31100.0,41.9467,42.0184,41.9467,42.0095,31100.0
2014-01-17 11:00:00,46.84,46.89,46.8,46.89,30900.0,42.0184,42.0633,41.9826,42.0633,30900.0
2014-01-17 11:05:00,46.89,46.9,46.84,46.88,28800.0,42.0633,42.0723,42.0184,42.0543,28800.0
2014-01-17 11:10:00,46.87,46.95,46.87,46.95,22700.0,42.0453,42.1171,42.0453,42.1171,22700.0
2014-01-17 11:15:00,46.95,46.99,46.95,46.99,27300.0,42.1171,42.153,42.1171,42.153,27300.0
2014-01-17 11:20:00,46.99,47.11,46.97,47.03,109600.0,42.153,42.2606,42.1351,42.1889,109600.0
2014-01-17 11:25:00,47.02,47.04,46.99,47.0,27700.0,42.1799,42.1978,42.153,42.162,27700.0
2014-01-17 11:30:00,47.0,47.13,47.0,47.12,39300.0,42.162,42.2786,42.162,42.2696,39300.0
2014-01-17 11:35:00,47.12,47.19,47.12,47.14,40100.0,42.2696,42.3324,42.2696,42.2876,40100.0
2014-01-17 11:40:00,47.14,47.15,47.08,47.15,28600.0,42.2876,42.2965,42.2337,42.2965,28600.0
2014-01-17 11:45:00,47.15,47.2,47.12,47.14,33400.0,42.2965,42.3414,42.2696,42.2876,33400.0
2014-01-17 11:50:00,47.14,47.14,47.07,47.08,29200.0,42.2876,42.2876,42.2248,42.2337,29200.0
2014-01-17 11:55:00,47.08,47.09,47.02,47.05,13500.0,42.2337,42.2427,42.1799,42.2068,13500.0
2014-01-17 12:00:00,47.05,47.05,47.0,47.01,11900.0,42.2068,42.2068,42.162,42.1709,11900.0
2014-01-17 12:05:00,47.01,47.01,46.96,46.98,41900.0,42.1709,42.1709,42.1261,42.144,41900.0
2014-01-17 12:10:00,46.98,47.01,46.94,46.99,23200.0,42.144,42.1709,42.1081,42.153,23200.0
2014-01-17 12:15:00,46.98,46.99,46.95,46.98,10500.0,42.144,42.153,42.1171,42.144,10500.0
2014-01-17 12:20:00,46.98,47.01,46.94,46.94,24400.0,42.144,42.1709,42.1081,42.1081,24400.0
2014-01-17 12:25:00,46.93,46.94,46.89,46.94,10100.0,42.0992,42.1081,42.0633,42.1081,10100.0
2014-01-17 12:30:00,46.93,46.94,46.93,46.94,35500.0,42.0992,42.1081,42.0992,42.1081,35500.0
2014-01-17 12:35:00,46.93,46.98,46.86,46.87,31800.0,42.0992,42.144,42.0364,42.0453,31800.0
2014-01-17 12:40:00,46.87,46.87,46.78,46.8,20200.0,42.0453,42.0453,41.9646,41.9826,20200.0
2014-01-17 12:45:00,46.81,46.88,46.81,46.87,8200.0,41.9915,42.0543,41.9915,42.0453,8200.0
2014-01-17 12:50:00,46.87,46.89,46.87,46.89,10100.0,42.0453,42.0633,42.0453,42.0633,10100.0
2014-01-17 12:55:00,46.89,46.9,46.84,46.86,19900.0,42.0633,42.0723,42.0184,42.0364,19900.0
2014-01-17 13:00:00,46.85,46.85,46.83,46.84,13000.0,42.0274,42.0274,42.0095,42.0184,13000.0
2014-01-17 13:05:00,46.84,46.84,46.78,46.79,14100.0,42.0184,42.0184,41.9646,41.9736,14100.0
2014-01-17 13:10:00,46.79,46.79,46.7,46.7,15700.0,41.9736,41.9736,41.8928,41.8928,15700.0
2014-01-17 13:15:00,46.7,46.76,46.66,46.75,32500.0,41.8928,41.9467,41.857,41.9377,32500.0
2014-01-17 13:20:00,46.74,46.78,46.74,46.77,13200.0,41.9287,41.9646,41.9287,41.9556,13200.0
2014-01-17 13:25:00,46.76,46.84,46.76,46.83,15700.0,41.9467,42.0184,41.9467,42.0095,15700.0
2014-01-17 13:30:00,46.83,46.83,46.8,46.82,14400.0,42.0095,42.0095,41.9826,42.0005,14400.0
2014-01-17 13:35:00,46.82,46.84,46.76,46.8,17200.0,42.0005,42.0184,41.9467,41.9826,17200.0
2014-01-17 13:40:00,46.8,46.83,46.77,46.78,12600.0,41.9826,42.0095,41.9556,41.9646,12600.0
2014-01-17 13:45:00,46.79,46.83,46.78,46.78,16900.0,41.9736,42.0095,41.9646,41.9646,16900.0
2014-01-17 13:50:00,46.78,46.82,46.77,46.8,17700.0,41.9646,42.0005,41.9556,41.9826,17700.0
2014-01-17 13:55:00,46.81,46.88,46.81,46.87,13400.0,41.9915,42.0543,41.9915,42.0453,13400.0
2014-01-17 14:00:00,46.87,46.89,46.86,46.88,22000.0,42.0453,42.0633,42.0364,42.0543,22000.0
2014-01-17 14:05:00,46.88,46.91,46.86,46.9,37300.0,42.0543,42.0812,42.0364,42.0723,37300.0
2014-01-17 14:10:00,46.9,46.91,46.77,46.77,22200.0,42.0723,42.0812,41.9556,41.9556,22200.0
2014-01-17 14:15:00,46.77,46.79,46.76,46.77,11800.0,41.9556,41.9736,41.9467,41.9556,11800.0
2014-01-17 14:20:00,46.79,46.82,46.76,46.82,21700.0,41.9736,42.0005,41.9467,42.0005,21700.0
2014-01-17 14:25:00,46.82,46.82,46.77,46.78,14900.0,42.0005,42.0005,41.9556,41.9646,14900.0
2014-01-17 14:30:00,46.79,46.81,46.79,46.81,15600.0,41.9736,41.9915,41.9736,41.9915,15600.0
2014-01-17 14:35:00,46.8,46.81,46.79,46.8,16800.0,41.9826,41.9915,41.9736,41.9826,16800.0
2014-01-17 14:40:00,46.79,46.8,46.77,46.78,22400.0,41.9736,41.9826,41.9556,41.9646,22400.0
2014-01-17 14:45:00,46.78,46.79,46.73,46.75,15700.0,41.9646,41.9736,41.9198,41.9377,15700.0
2014-01-17 14:50:00,46.75,46.76,46.72,46.73,18800.0,41.9377,41.9467,41.9108,41.9198,18800.0
2014-01-17 14:55:00,46.73,46.73,46.7,46.71,23200.0,41.9198,41.9198,41.8928,41.9018,23200.0
2014-01-17 15:00:00,46.72,46.74,46.72,46.73,28000.0,41.9108,41.9287,41.9108,41.9198,28000.0
2014-01-17 15:05:00,46.74,46.74,46.69,46.69,48100.0,41.9287,41.9287,41.8839,41.8839,48100.0
2014-01-17 15:10:00,46.69,46.71,46.65,46.69,49600.0,41.8839,41.9018,41.848,41.8839,49600.0
2014-01-17 15:15:00,46.69,46.69,46.65,46.66,46100.0,41.8839,41.8839,41.848,41.857,46100.0
2014-01-17 15:20:00,46.65,46.69,46.62,46.66,49200.0,41.848,41.8839,41.8211,41.857,49200.0
2014-01-17 15:25:00,46.67,46.67,46.59,46.59,54700.0,41.8659,41.8659,41.7942,41.7942,54700.0
2014-01-17 15:30:00,46.59,46.6,46.53,46.55,39400.0,41.7942,41.8031,41.7403,41.7583,39400.0
2014-01-17 15:35:00,46.56,46.65,46.55,46.64,40300.0,41.7673,41.848,41.7583,41.839,40300.0
2014-01-17 15:40:00,46.64,46.67,46.62,46.66,59700.0,41.839,41.8659,41.8211,41.857,59700.0
2014-01-17 15:45:00,46.67,46.72,46.59,46.71,57000.0,41.8659,41.9108,41.7942,41.9018,57000.0
2014-01-17 15:50:00,46.7,46.71,46.67,46.69,169000.0,41.8928,41.9018,41.8659,41.8839,169000.0
2014-01-17 15:55:00,46.69,46.77,46.68,46.72,240300.0,41.8839,41.9556,41.8749,41.9108,240300.0
2014-01-21 09:30:00,47.81,47.82,47.31,47.52,125000.0,42.8886,42.8976,42.4401,42.6284,125000.0
2014-01-21 09:35:00,47.5,47.51,47.27,47.3,33000.0,42.6105,42.6195,42.4042,42.4311,33000.0
2014-01-21 09:40:00,47.29,47.29,47.0,47.0,34700.0,42.4221,42.4221,42.162,42.162,34700.0
2014-01-21 09:45:00,47.0,47.03,46.91,47.0,38900.0,42.162,42.1889,42.0812,42.162,38900.0
2014-01-21 09:50:00,47.0,47.12,46.99,47.1,19700.0,42.162,42.2696,42.153,42.2517,19700.0
2014-01-21 09:55:00,47.1,47.22,47.07,47.22,24300.0,42.2517,42.3593,42.2248,42.3593,24300.0
2014-01-21 10:00:00,47.22,47.25,47.07,47.08,59400.0,42.3593,42.3862,42.2248,42.2337,59400.0
2014-01-21 10:05:00,47.08,47.1,47.07,47.08,30400.0,42.2337,42.2517,42.2248,42.2337,30400.0
2014-01-21 10:10:00,47.06,47.09,46.91,46.96,46300.0,42.2158,42.2427,42.0812,42.1261,46300.0
2014-01-21 10:15:00,46.97,47.0,46.91,46.93,23000.0,42.1351,42.162,42.0812,42.0992,23000.0
2014-01-21 10:20:00,46.93,46.93,46.81,46.84,40200.0,42.0992,42.0992,41.9915,42.0184,40200.0
2014-01-21 10:25:00,46.85,46.85,46.78,46.79,43800.0,42.0274,42.0274,41.9646,41.9736,43800.0
2014-01-21 10:30:00,46.78,46.81,46.63,46.65,28200.0,41.9646,41.9915,41.8301,41.848,28200.0
2014-01-21 10:35:00,46.65,46.81,46.65,46.81,16500.0,41.848,41.9915,41.848,41.9915,16500.0
2014-01-21 10:40:00,46.82,46.82,46.68,46.7,185200.0,42.0005,42.0005,41.8749,41.8928,185200.0
2014-01-21 10:45:00,46.7,46.73,46.59,46.6,17900.0,41.8928,41.9198,41.7942,41.8031,17900.0
2014-01-21 10:50:00,46.59,46.67,46.55,46.66,18500.0,41.7942,41.8659,41.7583,41.857,18500.0
2014-01-21 10:55:00,46.66,46.68,46.55,46.65,15300.0,41.857,41.8749,41.7583,41.848,15300.0
2014-01-21 11:00:00,46.65,46.66,46.58,46.58,21700.0,41.848,41.857,41.7852,41.7852,21700.0
2014-01-21 11:05:00,46.58,46.6,46.48,46.48,24600.0,41.7852,41.8031,41.6955,41.6955,24600.0
2014-01-21 11:10:00,46.47,46.47,46.36,46.45,16600.0,41.6865,41.6865,41.5878,41.6686,16600.0
2014-01-21 11:15:00,46.44,46.53,46.43,46.49,10500.0,41.6596,41.7403,41.6506,41.7045,10500.0
2014-01-21 11:20:00,46.48,46.48,46.41,46.42,11300.0,41.6955,41.6955,41.6327,41.6417,11300.0
2014-01-21 11:25:00,46.43,46.48,46.43,46.47,10600.0,41.6506,41.6955,41.6506,41.6865,10600.0
2014-01-21 11:30:00,46.48,46.49,46.45,46.48,17800.0,41.6955,41.7045,41.6686,41.6955,17800.0
2014-01-21 11:35:00,46.47,46.51,46.47,46.5,15900.0,41.6865,41.7224,41.6865,41.7134,15900.0
2014-01-21 11:40:00,46.51,46.51,46.44,46.44,47400.0,41.7224,41.7224,41.6596,41.6596,47400.0
2014-01-21 11:45:00,46.45,46.48,46.4,46.42,22600.0,41.6686,41.6955,41.6237,41.6417,22600.0
2014-01-21 11:50:00,46.42,46.47,46.4,46.47,23400.0,41.6417,41.6865,41.6237,41.6865,23400.0
2014-01-21 11:55:00,46.46,46.5,46.46,46.49,12300.0,41.6776,41.7134,41.6776,41.7045,12300.0
2014-01-21 12:00:00,46.49,46.49,46.41,46.45,16200.0,41.7045,41.7045,41.6327,41.6686,16200.0
2014-01-21 12:05:00,46.44,46.49,46.42,46.44,19100.0,41.6596,41.7045,41.6417,41.6596,19100.0
2014-01-21 12:10:00,46.44,46.47,46.44,46.46,9400.0,41.6596,41.6865,41.6596,41.6776,9400.0
2014-01-21 12:15:00,46.46,46.49,46.43,46.44,13800.0,41.6776,41.7045,41.6506,41.6596,13800.0
2014-01-21 12:20:00,46.45,46.5,46.44,46.5,11900.0,41.6686,41.7134,41.6596,41.7134,11900.0
2014-01-21 12:25:00,46.49,46.5,46.47,46.49,11300.0,41.7045,41.7134,41.6865,41.7045,11300.0
2014-01-21 12:30:00,46.49,46.56,46.49,46.52,27300.0,41.7045,41.7673,41.7045,41.7314,27300.0
2014-01-21 12:35:00,46.52,46.56,46.52,46.56,7900.0,41.7314,41.7673,41.7314,41.7673,7900.0
2014-01-21 12:40:00,46.56,46.61,46.56,46.58,17300.0,41.7673,41.8121,41.7673,41.7852,17300.0
2014-01-21 12:45:00,46.58,46.59,46.51,46.54,36300.0,41.7852,41.7942,41.7224,41.7493,36300.0
2014-01-21 12:50:00,46.54,46.6,46.54,46.6,5700.0,41.7493,41.8031,41.7493,41.8031,5700.0
2014-01-21 12:55:00,46.6,46.6,46.53,46.6,10800.0,41.8031,41.8031,41.7403,41.8031,10800.0
2014-01-21 13:00:00,46.59,46.61,46.57,46.6,9700.0,41.7942,41.8121,41.7762,41.8031,9700.0
2014-01-21 13:05:00,46.61,46.61,46.54,46.59,13200.0,41.8121,41.8121,41.7493,41.7942,13200.0
2014-01-21 13:10:00,46.59,46.66,46.58,46.66,18500.0,41.7942,41.857,41.7852,41.857,18500.0
2014-01-21 13:15:00,46.65,46.65,46.58,46.61,19800.0,41.848,41.848,41.7852,41.8121,19800.0
2014-01-21 13:20:00,46.6,46.6,46.53,46.54,14700.0,41.8031,41.8031,41.7403,41.7493,14700.0
2014-01-21 13:25:00,46.54,46.58,46.52,46.56,8000.0,41.7493,41.7852,41.7314,41.7673,8000.0
2014-01-21 13:30:00,46.56,46.64,46.56,46.64,10300.0,41.7673,41.839,41.7673,41.839,10300.0
2014-01-21 13:35:00,46.64,46.74,46.63,46.74,24600.0,41.839,41.9287,41.8301,41.9287,24600.0
2014-01-21 13:40:00,46.73,46.75,46.68,46.69,14100.0,41.9198,41.9377,41.8749,41.8839,14100.0
2014-01-21 13:45:00,46.69,46.69,46.62,46.63,11200.0,41.8839,41.8839,41.8211,41.8301,11200.0
2014-01-21 13:50:00,46.63,46.68,46.63,46.68,7100.0,41.8301,41.8749,41.8301,41.8749,7100.0
2014-01-21 13:55:00,46.66,46.68,46.59,46.6,17000.0,41.857,41.8749,41.7942,41.8031,17000.0
2014-01-21 14:00:00,46.6,46.61,46.54,46.55,8300.0,41.8031,41.8121,41.7493,41.7583,8300.0
2014-01-21 14:05:00,46.56,46.57,46.55,46.55,6200.0,41.7673,41.7762,41.7583,41.7583,6200.0
2014-01-21 14:10:00,46.55,46.62,46.55,46.59,12500.0,41.7583,41.8211,41.7583,41.7942,12500.0
2014-01-21 14:15:00,46.59,46.61,46.56,46.56,10200.0,41.7942,41.8121,41.7673,41.7673,10200.0
2014-01-21 14:20:00,46.55,46.61,46.55,46.59,11400.0,41.7583,41.8121,41.7583,41.7942,11400.0
2014-01-21 14:25:00,46.59,46.64,46.56,46.6,41100.0,41.7942,41.839,41.7673,41.8031,41100.0
2014-01-21 14:30:00,46.6,46.63,46.59,46.62,13500.0,41.8031,41.8301,41.7942,41.8211,13500.0
2014-01-21 14:35:00,46.61,46.68,46.59,46.66,24200.0,41.8121,41.8749,41.7942,41.857,24200.0
2014-01-21 14:40:00,46.66,46.7,46.66,46.67,12400.0,41.857,41.8928,41.857,41.8659,12400.0
2014-01-21 14:45:00,46.67,46.67,46.59,46.61,17500.0,41.8659,41.8659,41.7942,41.8121,17500.0
2014-01-21 14:50:00,46.63,46.64,46.57,46.64,25800.0,41.8301,41.839,41.7762,41.839,25800.0
2014-01-21 14:55:00,46.65,46.67,46.56,46.61,17700.0,41.848,41.8659,41.7673,41.8121,17700.0
2014-01-21 15:00:00,46.61,46.63,46.59,46.63,19300.0,41.8121,41.8301,41.7942,41.8301,19300.0
2014-01-21 15:05:00,46.62,46.65,46.6,46.6,45000.0,41.8211,41.848,41.8031,41.8031,45000.0
2014-01-21 15:10:00,46.59,46.61,46.58,46.6,27700.0,41.7942,41.8121,41.7852,41.8031,27700.0
2014-01-21 15:15:00,46.59,46.63,46.58,46.63,25200.0,41.7942,41.8301,41.7852,41.8301,25200.0
2014-01-21 15:20:00,46.63,46.63,46.6,46.61,12100.0,41.8301,41.8301,41.8031,41.8121,12100.0
2014-01-21 15:25:00,46.6,46.64,46.59,46.63,30000.0,41.8031,41.839,41.7942,41.8301,30000.0
2014-01-21 15:30:00,46.62,46.66,46.59,46.59,18800.0,41.8211,41.857,41.7942,41.7942,18800.0
2014-01-21 15:35:00,46.59,46.66,46.59,46.64,47100.0,41.7942,41.857,41.7942,41.839,47100.0
2014-01-21 15:40:00,46.63,46.63,46.59,46.59,28300.0,41.8301,41.8301,41.7942,41.7942,28300.0
2014-01-21 15:45:00,46.6,46.62,46.56,46.59,111400.0,41.8031,41.8211,41.7673,41.7942,111400.0
2014-01-21 15:50:00,46.6,46.63,46.59,46.62,81400.0,41.8031,41.8301,41.7942,41.8211,81400.0
2014-01-21 15:55:00,46.63,46.68,46.61,46.65,105600.0,41.8301,41.8749,41.8121,41.848,105600.0
2014-01-22 09:30:00,46.62,46.93,46.5,46.91,42600.0,41.8211,42.0992,41.7134,42.0812,42600.0
2014-01-22 09:35:00,46.86,46.95,46.68,46.95,22800.0,42.0364,42.1171,41.8749,42.1171,22800.0
2014-01-22 09:40:00,46.95,47.19,46.9,47.08,39400.0,42.1171,42.3324,42.0723,42.2337,39400.0
2014-01-22 09:45:00,47.05,47.19,47.0,47.12,27900.0,42.2068,42.3324,42.162,42.2696,27900.0
2014-01-22 09:50:00,47.1,47.19,47.07,47.12,25600.0,42.2517,42.3324,42.2248,42.2696,25600.0
2014-01-22 09:55:00,47.13,47.19,47.07,47.16,22700.0,42.2786,42.3324,42.2248,42.3055,22700.0
2014-01-22 10:00:00,47.14,47.21,47.12,47.16,20300.0,42.2876,42.3503,42.2696,42.3055,20300.0
2014-01-22 10:05:00,47.18,47.2,47.11,47.14,22300.0,42.3234,42.3414,42.2606,42.2876,22300.0
2014-01-22 10:10:00,47.14,47.26,47.14,47.21,24700.0,42.2876,42.3952,42.2876,42.3503,24700.0
2014-01-22 10:15:00,47.25,47.29,47.19,47.25,36500.0,42.3862,42.4221,42.3324,42.3862,36500.0
2014-01-22 10:20:00,47.28,47.41,47.27,47.3,56400.0,42.4131,42.5298,42.4042,42.4311,56400.0
2014-01-22 10:25:00,47.3,47.41,47.29,47.39,54600.0,42.4311,42.5298,42.4221,42.5118,54600.0
2014-01-22 10:30:00,47.37,47.49,47.36,47.48,24900.0,42.4939,42.6015,42.4849,42.5926,24900.0
2014-01-22 10:35:00,47.48,47.53,47.44,47.47,35500.0,42.5926,42.6374,42.5567,42.5836,35500.0
2014-01-22 10:40:00,47.48,47.58,47.42,47.43,28800.0,42.5926,42.6823,42.5387,42.5477,28800.0
2014-01-22 10:45:00,47.43,47.52,47.42,47.46,26800.0,42.5477,42.6284,42.5387,42.5746,26800.0
2014-01-22 10:50:00,47.43,47.44,47.39,47.4,14900.0,42.5477,42.5567,42.5118,42.5208,14900.0
2014-01-22 10:55:00,47.4,47.43,47.36,47.43,11600.0,42.5208,42.5477,42.4849,42.5477,11600.0
2014-01-22 11:00:00,47.43,47.49,47.36,47.43,10600.0,42.5477,42.6015,42.4849,42.5477,10600.0
2014-01-22 11:05:00,47.4,47.5,47.4,47.48,10100.0,42.5208,42.6105,42.5208,42.5926,10100.0
2014-01-22 11:10:00,47.48,47.48,47.4,47.43,14600.0,42.5926,42.5926,42.5208,42.5477,14600.0
2014-01-22 11:15:00,47.4,47.45,47.36,47.42,16800.0,42.5208,42.5656,42.4849,42.5387,16800.0
2014-01-22 11:20:00,47.42,47.43,47.4,47.41,10400.0,42.5387,42.5477,42.5208,42.5298,10400.0
2014-01-22 11:25:00,47.42,47.48,47.41,47.48,17900.0,42.5387,42.5926,42.5298,42.5926,17900.0
2014-01-22 11:30:00,47.47,47.49,47.46,47.46,12400.0,42.5836,42.6015,42.5746,42.5746,12400.0
2014-01-22 11:35:00,47.47,47.47,47.39,47.43,13400.0,42.5836,42.5836,42.5118,42.5477,13400.0
2014-01-22 11:40:00,47.43,47.5,47.39,47.5,28000.0,42.5477,42.6105,42.5118,42.6105,28000.0
2014-01-22 11:45:00,47.5,47.5,47.46,47.47,13400.0,42.6105,42.6105,42.5746,42.5836,13400.0
2014-01-22 11:50:00,47.48,47.5,47.47,47.5,10700.0,42.5926,42.6105,42.5836,42.6105,10700.0
2014-01-22 11:55:00,47.48,47.5,47.46,47.46,14300.0,42.5926,42.6105,42.5746,42.5746,14300.0
2014-01-22 12:00:00,47.46,47.5,47.45,47.49,10600.0,42.5746,42.6105,42.5656,42.6015,10600.0
2014-01-22 12:05:00,47.5,47.5,47.48,47.5,10200.0,42.6105,42.6105,42.5926,42.6105,10200.0
2014-01-22 12:10:00,47.5,47.54,47.45,47.49,44900.0,42.6105,42.6464,42.5656,42.6015,44900.0
2014-01-22 12:15:00,47.49,47.5,47.46,47.48,6300.0,42.6015,42.6105,42.5746,42.5926,6300.0
2014-01-22 12:20:00,47.48,47.52,47.47,47.5,8000.0,42.5926,42.6284,42.5836,42.6105,8000.0
2014-01-22 12:25:00,47.5,47.5,47.41,47.41,5100.0,42.6105,42.6105,42.5298,42.5298,5100.0
2014-01-22 12:30:00,47.4,47.43,47.36,47.4,7900.0,42.5208,42.5477,42.4849,42.5208,7900.0
2014-01-22 12:35:00,47.4,47.46,47.38,47.44,8500.0,42.5208,42.5746,42.5028,42.5567,8500.0
2014-01-22 12:40:00,47.44,47.48,47.41,47.46,22900.0,42.5567,42.5926,42.5298,42.5746,22900.0
2014-01-22 12:45:00,47.47,47.47,47.44,47.47,3400.0,42.5836,42.5836,42.5567,42.5836,3400.0
2014-01-22 12:50:00,47.46,47.48,47.44,47.45,3600.0,42.5746,42.5926,42.5567,42.5656,3600.0
2014-01-22 12:55:00,47.43,47.45,47.39,47.4,12700.0,42.5477,42.5656,42.5118,42.5208,12700.0
2014-01-22 13:00:00,47.4,47.45,47.4,47.41,7200.0,42.5208,42.5656,42.5208,42.5298,7200.0
2014-01-22 13:05:00,47.4,47.5,47.4,47.5,5700.0,42.5208,42.6105,42.5208,42.6105,5700.0
2014-01-22 13:10:00,47.49,47.56,47.49,47.54,10100.0,42.6015,42.6643,42.6015,42.6464,10100.0
2014-01-22 13:15:00,47.56,47.58,47.53,47.53,10600.0,42.6643,42.6823,42.6374,42.6374,10600.0
2014-01-22 13:20:00,47.53,47.59,47.53,47.57,8100.0,42.6374,42.6912,42.6374,42.6733,8100.0
2014-01-22 13:25:00,47.57,47.59,47.57,47.59,10000.0,42.6733,42.6912,42.6733,42.6912,10000.0
2014-01-22 13:30:00,47.58,47.58,47.48,47.49,13900.0,42.6823,42.6823,42.5926,42.6015,13900.0
2014-01-22 13:35:00,47.49,47.52,47.48,47.49,9700.0,42.6015,42.6284,42.5926,42.6015,9700.0
2014-01-22 13:40:00,47.5,47.52,47.48,47.51,12900.0,42.6105,42.6284,42.5926,42.6195,12900.0
2014-01-22 13:45:00,47.51,47.53,47.49,47.5,8600.0,42.6195,42.6374,42.6015,42.6105,8600.0
2014-01-22 13:50:00,47.48,47.52,47.48,47.52,7700.0,42.5926,42.6284,42.5926,42.6284,7700.0
2014-01-22 13:55:00,47.5,47.53,47.49,47.51,10300.0,42.6105,42.6374,42.6015,42.6195,10300.0
2014-01-22 14:00:00,47.51,47.56,47.51,47.53,13500.0,42.6195,42.6643,42.6195,42.6374,13500.0
2014-01-22 14:05:00,47.52,47.53,47.48,47.5,8800.0,42.6284,42.6374,42.5926,42.6105,8800.0
2014-01-22 14:10:00,47.5,47.56,47.5,47.55,8200.0,42.6105,42.6643,42.6105,42.6553,8200.0
2014-01-22 14:15:00,47.56,47.58,47.55,47.57,12500.0,42.6643,42.6823,42.6553,42.6733,12500.0
2014-01-22 14:20:00,47.57,47.57,47.54,47.56,6700.0,42.6733,42.6733,42.6464,42.6643,6700.0
2014-01-22 14:25:00,47.55,47.55,47.48,47.52,27800.0,42.6553,42.6553,42.5926,42.6284,27800.0
2014-01-22 14:30:00,47.52,47.52,47.47,47.5,9800.0,42.6284,42.6284,42.5836,42.6105,9800.0
2014-01-22 14:35:00,47.5,47.51,47.49,47.5,20500.0,42.6105,42.6195,42.6015,42.6105,20500.0
2014-01-22 14:40:00,47.51,47.51,47.49,47.5,21400.0,42.6195,42.6195,42.6015,42.6105,21400.0
2014-01-22 14:45:00,47.5,47.52,47.46,47.51,13800.0,42.6105,42.6284,42.5746,42.6195,13800.0
2014-01-22 14:50:00,47.51,47.56,47.5,47.56,16600.0,42.6195,42.6643,42.6105,42.6643,16600.0
2014-01-22 14:55:00,47.56,47.72,47.55,47.72,30200.0,42.6643,42.8079,42.6553,42.8079,30200.0
2014-01-22 15:00:00,47.72,47.77,47.72,47.75,20500.0,42.8079,42.8527,42.8079,42.8348,20500.0
2014-01-22 15:05:00,47.75,47.77,47.71,47.73,25000.0,42.8348,42.8527,42.7989,42.8168,25000.0
2014-01-22 15:10:00,47.73,47.74,47.72,47.72,12800.0,42.8168,42.8258,42.8079,42.8079,12800.0
2014-01-22 15:15:00,47.72,47.78,47.71,47.78,30400.0,42.8079,42.8617,42.7989,42.8617,30400.0
2014-01-22 15:20:00,47.77,47.84,47.77,47.8,23300.0,42.8527,42.9155,42.8527,42.8796,23300.0
2014-01-22 15:25:00,47.79,47.81,47.77,47.79,18900.0,42.8706,42.8886,42.8527,42.8706,18900.0
2014-01-22 15:30:00,47.79,47.8,47.74,47.78,34800.0,42.8706,42.8796,42.8258,42.8617,34800.0
2014-01-22 15:35:00,47.78,47.8,47.75,47.78,24300.0,42.8617,42.8796,42.8348,42.8617,24300.0
2014-01-22 15:40:00,47.79,47.81,47.76,47.81,24500.0,42.8706,42.8886,42.8437,42.8886,24500.0
2014-01-22 15:45:00,47.81,47.86,47.8,47.84,48300.0,42.8886,42.9334,42.8796,42.9155,48300.0
2014-01-22 15:50:00,47.84,47.88,47.77,47.77,79100.0,42.9155,42.9514,42.8527,42.8527,79100.0
2014-01-22 15:55:00,47.78,47.84,47.77,47.84,121900.0,42.8617,42.9155,42.8527,42.9155,121900.0
2014-01-23 09:30:00,47.32,47.45,47.24,47.42,67600.0,42.449,42.5656,42.3773,42.5387,67600.0
2014-01-23 09:35:00,47.41,47.43,47.24,47.32,60000.0,42.5298,42.5477,42.3773,42.449,60000.0
2014-01-23 09:40:00,47.31,47.32,47.11,47.11,46400.0,42.4401,42.449,42.2606,42.2606,46400.0
2014-01-23 09:45:00,47.11,47.22,47.09,47.22,28800.0,42.2606,42.3593,42.2427,42.3593,28800.0
2014-01-23 09:50:00,47.22,47.29,47.19,47.23,32400.0,42.3593,42.4221,42.3324,42.3683,32400.0
2014-01-23 09:55:00,47.23,47.34,47.21,47.3,37800.0,42.3683,42.467,42.3503,42.4311,37800.0
2014-01-23 10:00:00,47.29,47.38,47.29,47.34,29100.0,42.4221,42.5028,42.4221,42.467,29100.0
2014-01-23 10:05:00,47.35,47.44,47.34,47.44,28100.0,42.4759,42.5567,42.467,42.5567,28100.0
2014-01-23 10:10:00,47.42,47.45,47.3,47.36,33800.0,42.5387,42.5656,42.4311,42.4849,33800.0
2014-01-23 10:15:00,47.34,47.52,47.33,47.52,30600.0,42.467,42.6284,42.458,42.6284,30600.0
2014-01-23 10:20:00,47.53,47.68,47.53,47.64,44400.0,42.6374,42.772,42.6374,42.7361,44400.0
2014-01-23 10:25:00,47.64,47.65,47.52,47.53,22100.0,42.7361,42.7451,42.6284,42.6374,22100.0
2014-01-23 10:30:00,47.52,47.53,47.36,47.51,51200.0,42.6284,42.6374,42.4849,42.6195,51200.0
2014-01-23 10:35:00,47.53,47.58,47.48,47.5,49900.0,42.6374,42.6823,42.5926,42.6105,49900.0
2014-01-23 10:40:00,47.51,47.56,47.46,47.56,35400.0,42.6195,42.6643,42.5746,42.6643,35400.0
2014-01-23 10:45:00,47.54,47.56,47.47,47.47,26200.0,42.6464,42.6643,42.5836,42.5836,26200.0
2014-01-23 10:50:00,47.48,47.51,47.45,47.51,27400.0,42.5926,42.6195,42.5656,42.6195,27400.0
2014-01-23 10:55:00,47.49,47.5,47.35,47.36,69800.0,42.6015,42.6105,42.4759,42.4849,69800.0
2014-01-23 11:00:00,47.34,47.34,47.21,47.24,16500.0,42.467,42.467,42.3503,42.3773,16500.0
2014-01-23 11:05:00,47.22,47.41,47.21,47.41,45800.0,42.3593,42.5298,42.3503,42.5298,45800.0
2014-01-23 11:10:00,47.42,47.51,47.38,47.48,68500.0,42.5387,42.6195,42.5028,42.5926,68500.0
2014-01-23 11:15:00,47.46,47.57,47.43,47.57,18500.0,42.5746,42.6733,42.5477,42.6733,18500.0
2014-01-23 11:20:00,47.58,47.58,47.52,47.54,17200.0,42.6823,42.6823,42.6284,42.6464,17200.0
2014-01-23 11:25:00,47.56,47.67,47.54,47.67,24900.0,42.6643,42.763,42.6464,42.763,24900.0
2014-01-23 11:30:00,47.67,47.79,47.67,47.77,28100.0,42.763,42.8706,42.763,42.8527,28100.0
2014-01-23 11:35:00,47.77,47.79,47.62,47.63,21400.0,42.8527,42.8706,42.7181,42.7271,21400.0
2014-01-23 11:40:00,47.64,47.69,47.56,47.58,15800.0,42.7361,42.7809,42.6643,42.6823,15800.0
2014-01-23 11:45:00,47.57,47.64,47.56,47.64,84700.0,42.6733,42.7361,42.6643,42.7361,84700.0
2014-01-23 11:50:00,47.65,47.69,47.63,47.64,7400.0,42.7451,42.7809,42.7271,42.7361,7400.0
2014-01-23 11:55:00,47.63,47.7,47.63,47.7,23300.0,42.7271,42.7899,42.7271,42.7899,23300.0
2014-01-23 12:00:00,47.69,47.69,47.59,47.65,23400.0,42.7809,42.7809,42.6912,42.7451,23400.0
2014-01-23 12:05:00,47.66,47.76,47.66,47.71,25000.0,42.754,42.8437,42.754,42.7989,25000.0
2014-01-23 12:10:00,47.71,47.73,47.68,47.71,31100.0,42.7989,42.8168,42.772,42.7989,31100.0
2014-01-23 12:15:00,47.71,47.71,47.67,47.7,21800.0,42.7989,42.7989,42.763,42.7899,21800.0
2014-01-23 12:20:00,47.7,47.76,47.69,47.71,37700.0,42.7899,42.8437,42.7809,42.7989,37700.0
2014-01-23 12:25:00,47.71,47.74,47.69,47.73,18500.0,42.7989,42.8258,42.7809,42.8168,18500.0
2014-01-23 12:30:00,47.73,47.73,47.69,47.71,26800.0,42.8168,42.8168,42.7809,42.7989,26800.0
2014-01-23 12:35:00,47.71,47.76,47.69,47.72,18000.0,42.7989,42.8437,42.7809,42.8079,18000.0
2014-01-23 12:40:00,47.72,47.77,47.69,47.72,13900.0,42.8079,42.8527,42.7809,42.8079,13900.0
2014-01-23 12:45:00,47.71,47.72,47.63,47.67,20400.0,42.7989,42.8079,42.7271,42.763,20400.0
2014-01-23 12:50:00,47.67,47.68,47.64,47.67,19500.0,42.763,42.772,42.7361,42.763,19500.0
2014-01-23 12:55:00,47.66,47.73,47.65,47.71,29600.0,42.754,42.8168,42.7451,42.7989,29600.0
2014-01-23 13:00:00,47.69,47.7,47.67,47.69,31900.0,42.7809,42.7899,42.763,42.7809,31900.0
2014-01-23 13:05:00,47.69,47.74,47.67,47.69,21800.0,42.7809,42.8258,42.763,42.7809,21800.0
2014-01-23 13:10:00,47.68,47.69,47.64,47.66,24000.0,42.772,42.7809,42.7361,42.754,24000.0
2014-01-23 13:15:00,47.66,47.68,47.65,47.68,16500.0,42.754,42.772,42.7451,42.772,16500.0
2014-01-23 13:20:00,47.68,47.68,47.64,47.64,16700.0,42.772,42.772,42.7361,42.7361,16700.0
2014-01-23 13:25:00,47.65,47.65,47.57,47.61,19700.0,42.7451,42.7451,42.6733,42.7092,19700.0
2014-01-23 13:30:00,47.62,47.66,47.58,47.66,20500.0,42.7181,42.754,42.6823,42.754,20500.0
2014-01-23 13:35:00,47.66,47.67,47.64,47.65,31800.0,42.754,42.763,42.7361,42.7451,31800.0
2014-01-23 13:40:00,47.65,47.66,47.61,47.64,34900.0,42.7451,42.754,42.7092,42.7361,34900.0
2014-01-23 13:45:00,47.64,47.65,47.56,47.56,30100.0,42.7361,42.7451,42.6643,42.6643,30100.0
2014-01-23 13:50:00,47.57,47.62,47.57,47.59,24200.0,42.6733,42.7181,42.6733,42.6912,24200.0
2014-01-23 13:55:00,47.59,47.6,47.55,47.55,23400.0,42.6912,42.7002,42.6553,42.6553,23400.0
2014-01-23 14:00:00,47.55,47.59,47.55,47.56,17500.0,42.6553,42.6912,42.6553,42.6643,17500.0
2014-01-23 14:05:00,47.57,47.61,47.51,47.52,24000.0,42.6733,42.7092,42.6195,42.6284,24000.0
2014-01-23 14:10:00,47.52,47.56,47.5,47.56,18200.0,42.6284,42.6643,42.6105,42.6643,18200.0
2014-01-23 14:15:00,47.57,47.59,47.54,47.59,17800.0,42.6733,42.6912,42.6464,42.6912,17800.0
2014-01-23 14:20:00,47.59,47.62,47.58,47.61,36600.0,42.6912,42.7181,42.6823,42.7092,36600.0
2014-01-23 14:25:00,47.61,47.65,47.6,47.65,39700.0,42.7092,42.7451,42.7002,42.7451,39700.0
2014-01-23 14:30:00,47.65,47.67,47.64,47.65,26000.0,42.7451,42.763,42.7361,42.7451,26000.0
2014-01-23 14:35:00,47.65,47.66,47.63,47.65,17000.0,42.7451,42.754,42.7271,42.7451,17000.0
2014-01-23 14:40:00,47.65,47.67,47.64,47.65,25600.0,42.7451,42.763,42.7361,42.7451,25600.0
2014-01-23 14:45:00,47.65,47.66,47.63,47.64,25500.0,42.7451,42.754,42.7271,42.7361,25500.0
2014-01-23 14:50:00,47.64,47.67,47.63,47.65,15200.0,42.7361,42.763,42.7271,42.7451,15200.0
2014-01-23 14:55:00,47.66,47.69,47.64,47.64,16200.0,42.754,42.7809,42.7361,42.7361,16200.0
2014-01-23 15:00:00,47.64,47.66,47.59,47.66,26500.0,42.7361,42.754,42.6912,42.754,26500.0
2014-01-23 15:05:00,47.66,47.77,47.65,47.75,37800.0,42.754,42.8527,42.7451,42.8348,37800.0
2014-01-23 15:10:00,47.75,47.78,47.74,47.77,24000.0,42.8348,42.8617,42.8258,42.8527,24000.0
2014-01-23 15:15:00,47.78,47.79,47.75,47.79,30600.0,42.8617,42.8706,42.8348,42.8706,30600.0
2014-01-23 15:20:00,47.79,47.82,47.78,47.82,27600.0,42.8706,42.8976,42.8617,42.8976,27600.0
2014-01-23 15:25:00,47.81,47.87,47.81,47.84,51200.0,42.8886,42.9424,42.8886,42.9155,51200.0
2014-01-23 15:30:00,47.82,47.84,47.77,47.83,39100.0,42.8976,42.9155,42.8527,42.9065,39100.0
2014-01-23 15:35:00,47.83,47.9,47.83,47.87,60900.0,42.9065,42.9693,42.9065,42.9424,60900.0
2014-01-23 15:40:00,47.88,47.88,47.83,47.86,63200.0,42.9514,42.9514,42.9065,42.9334,63200.0
2014-01-23 15:45:00,47.86,47.9,47.82,47.84,66200.0,42.9334,42.9693,42.8976,42.9155,66200.0
2014-01-23 15:50:00,47.84,47.87,47.83,47.85,79700.0,42.9155,42.9424,42.9065,42.9245,79700.0
2014-01-23 15:55:00,47.86,47.87,47.85,47.86,88400.0,42.9334,42.9424,42.9245,42.9334,88400.0
2014-01-24 09:30:00,47.79,47.85,47.5,47.76,90600.0,42.8706,42.9245,42.6105,42.8437,90600.0
2014-01-24 09:35:00,47.76,47.78,47.54,47.77,69800.0,42.8437,42.8617,42.6464,42.8527,69800.0
2014-01-24 09:40:00,47.69,47.77,47.5,47.52,90900.0,42.7809,42.8527,42.6105,42.6284,90900.0
2014-01-24 09:45:00,47.53,47.53,47.09,47.1,168600.0,42.6374,42.6374,42.2427,42.2517,168600.0
2014-01-24 09:50:00,47.1,47.24,47.03,47.03,112200.0,42.2517,42.3773,42.1889,42.1889,112200.0
2014-01-24 09:55:00,47.05,47.16,47.01,47.13,118600.0,42.2068,42.3055,42.1709,42.2786,118600.0
2014-01-24 10:00:00,47.1,47.16,47.05,47.1,73500.0,42.2517,42.3055,42.2068,42.2517,73500.0
2014-01-24 10:05:00,47.09,47.11,46.92,46.98,46500.0,42.2427,42.2606,42.0902,42.144,46500.0
2014-01-24 10:10:00,46.99,47.0,46.94,46.99,27200.0,42.153,42.162,42.1081,42.153,27200.0
2014-01-24 10:15:00,46.97,46.97,46.68,46.72,23500.0,42.1351,42.1351,41.8749,41.9108,23500.0
2014-01-24 10:20:00,46.72,46.8,46.69,46.75,49400.0,41.9108,41.9826,41.8839,41.9377,49400.0
2014-01-24 10:25:00,46.77,46.91,46.76,46.91,50500.0,41.9556,42.0812,41.9467,42.0812,50500.0
2014-01-24 10:30:00,46.89,46.89,46.75,46.86,26700.0,42.0633,42.0633,41.9377,42.0364,26700.0
2014-01-24 10:35:00,46.84,46.9,46.82,46.84,18800.0,42.0184,42.0723,42.0005,42.0184,18800.0
2014-01-24 10:40:00,46.84,46.93,46.78,46.81,29700.0,42.0184,42.0992,41.9646,41.9915,29700.0
2014-01-24 10:45:00,46.8,47.0,46.8,46.99,35700.0,41.9826,42.162,41.9826,42.153,35700.0
2014-01-24 10:50:00,46.98,47.01,46.92,46.95,43000.0,42.144,42.1709,42.0902,42.1171,43000.0
2014-01-24 10:55:00,46.95,46.96,46.84,46.93,13600.0,42.1171,42.1261,42.0184,42.0992,13600.0
2014-01-24 11:00:00,46.91,46.97,46.86,46.86,11500.0,42.0812,42.1351,42.0364,42.0364,11500.0
2014-01-24 11:05:00,46.86,46.95,46.78,46.79,32200.0,42.0364,42.1171,41.9646,41.9736,32200.0
2014-01-24 11:10:00,46.79,46.86,46.73,46.84,31900.0,41.9736,42.0364,41.9198,42.0184,31900.0
2014-01-24 11:15:00,46.84,46.9,46.75,46.77,16900.0,42.0184,42.0723,41.9377,41.9556,16900.0
2014-01-24 11:20:00,46.74,46.78,46.61,46.64,31200.0,41.9287,41.9646,41.8121,41.839,31200.0
2014-01-24 11:25:00,46.64,46.65,46.51,46.62,24100.0,41.839,41.848,41.7224,41.8211,24100.0
2014-01-24 11:30:00,46.64,46.64,46.45,46.53,60400.0,41.839,41.839,41.6686,41.7403,60400.0
2014-01-24 11:35:00,46.52,46.52,46.35,46.37,22600.0,41.7314,41.7314,41.5789,41.5968,22600.0
2014-01-24 11:40:00,46.41,46.5,46.41,46.45,22900.0,41.6327,41.7134,41.6327,41.6686,22900.0
2014-01-24 11:45:00,46.45,46.5,46.37,46.39,21200.0,41.6686,41.7134,41.5968,41.6148,21200.0
2014-01-24 11:50:00,46.39,46.41,46.3,46.39,24400.0,41.6148,41.6327,41.534,41.6148,24400.0
2014-01-24 11:55:00,46.39,46.47,46.38,46.45,24900.0,41.6148,41.6865,41.6058,41.6686,24900.0
2014-01-24 12:00:00,46.42,46.44,46.29,46.29,38700.0,41.6417,41.6596,41.525,41.525,38700.0
2014-01-24 12:05:00,46.3,46.39,46.26,46.37,25800.0,41.534,41.6148,41.4981,41.5968,25800.0
2014-01-24 12:10:00,46.37,46.44,46.37,46.38,18800.0,41.5968,41.6596,41.5968,41.6058,18800.0
2014-01-24 12:15:00,46.4,46.43,46.3,46.31,9800.0,41.6237,41.6506,41.534,41.543,9800.0
2014-01-24 12:20:00,46.31,46.45,46.31,46.45,65300.0,41.543,41.6686,41.543,41.6686,65300.0
2014-01-24 12:25:00,46.45,46.48,46.37,46.4,26900.0,41.6686,41.6955,41.5968,41.6237,26900.0
2014-01-24 12:30:00,46.41,46.42,46.3,46.3,10500.0,41.6327,41.6417,41.534,41.534,10500.0
2014-01-24 12:35:00,46.32,46.39,46.24,46.39,16700.0,41.552,41.6148,41.4802,41.6148,16700.0
2014-01-24 12:40:00,46.4,46.41,46.32,46.34,14800.0,41.6237,41.6327,41.552,41.5699,14800.0
2014-01-24 12:45:00,46.28,46.34,46.28,46.33,14000.0,41.5161,41.5699,41.5161,41.5609,14000.0
2014-01-24 12:50:00,46.33,46.37,46.32,46.36,7000.0,41.5609,41.5968,41.552,41.5878,7000.0
2014-01-24 12:55:00,46.36,46.43,46.35,46.41,6400.0,41.5878,41.6506,41.5789,41.6327,6400.0
2014-01-24 13:00:00,46.41,46.46,46.37,46.45,28500.0,41.6327,41.6776,41.5968,41.6686,28500.0
2014-01-24 13:05:00,46.45,46.47,46.41,46.41,10500.0,41.6686,41.6865,41.6327,41.6327,10500.0
2014-01-24 13:10:00,46.4,46.42,46.37,46.37,15000.0,41.6237,41.6417,41.5968,41.5968,15000.0
2014-01-24 13:15:00,46.36,46.38,46.32,46.32,9300.0,41.5878,41.6058,41.552,41.552,9300.0
2014-01-24 13:20:00,46.34,46.35,46.22,46.22,7900.0,41.5699,41.5789,41.4623,41.4623,7900.0
2014-01-24 13:25:00,46.22,46.29,46.22,46.23,15100.0,41.4623,41.525,41.4623,41.4712,15100.0
2014-01-24 13:30:00,46.23,46.26,46.15,46.16,52600.0,41.4712,41.4981,41.3995,41.4084,52600.0
2014-01-24 13:35:00,46.17,46.27,46.15,46.24,14400.0,41.4174,41.5071,41.3995,41.4802,14400.0
2014-01-24 13:40:00,46.21,46.26,46.13,46.16,15400.0,41.4533,41.4981,41.3815,41.4084,15400.0
2014-01-24 13:45:00,46.14,46.17,46.12,46.16,9800.0,41.3905,41.4174,41.3725,41.4084,9800.0
2014-01-24 13:50:00,46.16,46.28,46.16,46.27,27000.0,41.4084,41.5161,41.4084,41.5071,27000.0
2014-01-24 13:55:00,46.24,46.25,46.18,46.24,32300.0,41.4802,41.4892,41.4264,41.4802,32300.0
2014-01-24 14:00:00,46.24,46.24,46.13,46.18,20200.0,41.4802,41.4802,41.3815,41.4264,20200.0
2014-01-24 14:05:00,46.19,46.21,46.05,46.06,80300.0,41.4353,41.4533,41.3098,41.3187,80300.0
2014-01-24 14:10:00,46.05,46.06,45.95,45.99,45000.0,41.3098,41.3187,41.22,41.2559,45000.0
2014-01-24 14:15:00,45.99,46.01,45.9,45.9,47200.0,41.2559,41.2739,41.1752,41.1752,47200.0
2014-01-24 14:20:00,45.9,45.9,45.75,45.75,51000.0,41.1752,41.1752,41.0406,41.0406,51000.0
2014-01-24 14:25:00,45.77,45.84,45.77,45.82,46700.0,41.0586,41.1214,41.0586,41.1034,46700.0
2014-01-24 14:30:00,45.83,45.83,45.71,45.72,42800.0,41.1124,41.1124,41.0048,41.0137,42800.0
2014-01-24 14:35:00,45.71,45.71,45.64,45.67,37400.0,41.0048,41.0048,40.942,40.9689,37400.0
2014-01-24 14:40:00,45.67,45.67,45.52,45.54,97100.0,40.9689,40.9689,40.8343,40.8523,97100.0
2014-01-24 14:45:00,45.55,45.59,45.55,45.59,39600.0,40.8612,40.8971,40.8612,40.8971,39600.0
2014-01-24 14:50:00,45.59,45.59,45.54,45.56,31500.0,40.8971,40.8971,40.8523,40.8702,31500.0
2014-01-24 14:55:00,45.57,45.61,45.52,45.6,42000.0,40.8792,40.915,40.8343,40.9061,42000.0
2014-01-24 15:00:00,45.61,45.63,45.6,45.62,25700.0,40.915,40.933,40.9061,40.924,25700.0
2014-01-24 15:05:00,45.62,45.63,45.52,45.55,38400.0,40.924,40.933,40.8343,40.8612,38400.0
2014-01-24 15:10:00,45.55,45.55,45.45,45.47,69500.0,40.8612,40.8612,40.7715,40.7895,69500.0
2014-01-24 15:15:00,45.47,45.52,45.4,45.5,115500.0,40.7895,40.8343,40.7267,40.8164,115500.0
2014-01-24 15:20:00,45.5,45.51,45.38,45.42,33400.0,40.8164,40.8253,40.7087,40.7446,33400.0
2014-01-24 15:25:00,45.42,45.46,45.41,45.45,28800.0,40.7446,40.7805,40.7356,40.7715,28800.0
2014-01-24 15:30:00,45.45,45.47,45.4,45.46,37100.0,40.7715,40.7895,40.7267,40.7805,37100.0
2014-01-24 15:35:00,45.46,45.55,45.46,45.5,53900.0,40.7805,40.8612,40.7805,40.8164,53900.0
2014-01-24 15:40:00,45.5,45.6,45.5,45.59,76700.0,40.8164,40.9061,40.8164,40.8971,76700.0
2014-01-24 15:45:00,45.59,45.59,45.47,45.55,92400.0,40.8971,40.8971,40.7895,40.8612,92400.0
2014-01-24 15:50:00,45.55,45.67,45.54,45.65,119600.0,40.8612,40.9689,40.8523,40.9509,119600.0
2014-01-24 15:55:00,45.65,45.65,45.55,45.56,185800.0,40.9509,40.9509,40.8612,40.8702,185800.0
2014-01-27 09:30:00,45.93,46.2,45.7,45.74,57400.0,41.2021,41.4443,40.9958,41.0317,57400.0
2014-01-27 09:35:00,45.74,45.84,45.65,45.8,90600.0,41.0317,41.1214,40.9509,41.0855,90600.0
2014-01-27 09:40:00,45.78,45.94,45.74,45.9,52700.0,41.0675,41.2111,41.0317,41.1752,52700.0
2014-01-27 09:45:00,45.89,45.9,45.79,45.9,43000.0,41.1662,41.1752,41.0765,41.1752,43000.0
2014-01-27 09:50:00,45.88,46.06,45.84,46.06,24300.0,41.1573,41.3187,41.1214,41.3187,24300.0
2014-01-27 09:55:00,46.06,46.28,46.04,46.26,28100.0,41.3187,41.5161,41.3008,41.4981,28100.0
2014-01-27 10:00:00,46.25,46.39,46.2,46.34,39600.0,41.4892,41.6148,41.4443,41.5699,39600.0
2014-01-27 10:05:00,46.34,46.42,46.25,46.37,46500.0,41.5699,41.6417,41.4892,41.5968,46500.0
2014-01-27 10:10:00,46.37,46.37,46.27,46.28,19200.0,41.5968,41.5968,41.5071,41.5161,19200.0
2014-01-27 10:15:00,46.3,46.36,46.23,46.24,38800.0,41.534,41.5878,41.4712,41.4802,38800.0
2014-01-27 10:20:00,46.23,46.29,46.19,46.27,51100.0,41.4712,41.525,41.4353,41.5071,51100.0
2014-01-27 10:25:00,46.25,46.32,45.92,45.93,96100.0,41.4892,41.552,41.1931,41.2021,96100.0
2014-01-27 10:30:00,45.96,46.09,45.92,45.96,45900.0,41.229,41.3456,41.1931,41.229,45900.0
2014-01-27 10:35:00,45.96,45.98,45.78,45.81,58500.0,41.229,41.247,41.0675,41.0945,58500.0
2014-01-27 10:40:00,45.81,45.95,45.81,45.89,238600.0,41.0945,41.22,41.0945,41.1662,238600.0
2014-01-27 10:45:00,45.9,45.96,45.86,45.93,10200.0,41.1752,41.229,41.1393,41.2021,10200.0
2014-01-27 10:50:00,45.91,46.03,45.91,46.0,35100.0,41.1842,41.2918,41.1842,41.2649,35100.0
2014-01-27 10:55:00,46.0,46.09,45.95,46.01,30900.0,41.2649,41.3456,41.22,41.2739,30900.0
2014-01-27 11:00:00,46.0,46.04,45.95,45.98,18400.0,41.2649,41.3008,41.22,41.247,18400.0
2014-01-27 11:05:00,45.98,46.03,45.95,46.0,29100.0,41.247,41.2918,41.22,41.2649,29100.0
2014-01-27 11:10:00,46.0,46.01,45.95,46.0,41500.0,41.2649,41.2739,41.22,41.2649,41500.0
2014-01-27 11:15:00,45.99,46.06,45.97,46.03,41000.0,41.2559,41.3187,41.238,41.2918,41000.0
2014-01-27 11:20:00,46.05,46.15,46.0,46.11,22900.0,41.3098,41.3995,41.2649,41.3636,22900.0
2014-01-27 11:25:00,46.1,46.27,46.1,46.19,50100.0,41.3546,41.5071,41.3546,41.4353,50100.0
2014-01-27 11:30:00,46.21,46.22,45.99,45.99,37600.0,41.4533,41.4623,41.2559,41.2559,37600.0
2014-01-27 11:35:00,46.01,46.01,45.82,45.83,33000.0,41.2739,41.2739,41.1034,41.1124,33000.0
2014-01-27 11:40:00,45.82,45.91,45.8,45.84,22600.0,41.1034,41.1842,41.0855,41.1214,22600.0
2014-01-27 11:45:00,45.82,45.85,45.77,45.79,85400.0,41.1034,41.1303,41.0586,41.0765,85400.0
2014-01-27 11:50:00,45.77,45.83,45.76,45.83,22900.0,41.0586,41.1124,41.0496,41.1124,22900.0
2014-01-27 11:55:00,45.8,45.84,45.71,45.79,24100.0,41.0855,41.1214,41.0048,41.0765,24100.0
2014-01-27 12:00:00,45.79,45.79,45.69,45.78,22800.0,41.0765,41.0765,40.9868,41.0675,22800.0
2014-01-27 12:05:00,45.78,45.78,45.52,45.57,24300.0,41.0675,41.0675,40.8343,40.8792,24300.0
2014-01-27 12:10:00,45.58,45.7,45.53,45.66,37300.0,40.8881,40.9958,40.8433,40.9599,37300.0
2014-01-27 12:15:00,45.67,45.67,45.59,45.6,34800.0,40.9689,40.9689,40.8971,40.9061,34800.0
2014-01-27 12:20:00,45.57,45.57,45.46,45.55,38800.0,40.8792,40.8792,40.7805,40.8612,38800.0
2014-01-27 12:25:00,45.56,45.65,45.55,45.63,25300.0,40.8702,40.9509,40.8612,40.933,25300.0
2014-01-27 12:30:00,45.61,45.62,45.54,45.56,9500.0,40.915,40.924,40.8523,40.8702,9500.0
2014-01-27 12:35:00,45.54,45.58,45.49,45.57,11800.0,40.8523,40.8881,40.8074,40.8792,11800.0
2014-01-27 12:40:00,45.58,45.65,45.56,45.64,25700.0,40.8881,40.9509,40.8702,40.942,25700.0
2014-01-27 12:45:00,45.63,45.65,45.58,45.64,15500.0,40.933,40.9509,40.8881,40.942,15500.0
2014-01-27 12:50:00,45.63,45.64,45.58,45.61,18500.0,40.933,40.942,40.8881,40.915,18500.0
2014-01-27 12:55:00,45.62,45.62,45.56,45.56,12800.0,40.924,40.924,40.8702,40.8702,12800.0
2014-01-27 13:00:00,45.55,45.64,45.52,45.64,15900.0,40.8612,40.942,40.8343,40.942,15900.0
2014-01-27 13:05:00,45.64,45.65,45.58,45.6,22100.0,40.942,40.9509,40.8881,40.9061,22100.0
2014-01-27 13:10:00,45.61,45.73,45.61,45.72,45800.0,40.915,41.0227,40.915,41.0137,45800.0
2014-01-27 13:15:00,45.71,45.84,45.71,45.83,35300.0,41.0048,41.1214,41.0048,41.1124,35300.0
2014-01-27 13:20:00,45.83,45.87,45.8,45.81,22600.0,41.1124,41.1483,41.0855,41.0945,22600.0
2014-01-27 13:25:00,45.8,45.87,45.78,45.84,22100.0,41.0855,41.1483,41.0675,41.1214,22100.0
2014-01-27 13:30:00,45.85,45.85,45.76,45.8,21800.0,41.1303,41.1303,41.0496,41.0855,21800.0
2014-01-27 13:35:00,45.8,45.81,45.79,45.81,27700.0,41.0855,41.0945,41.0765,41.0945,27700.0
2014-01-27 13:40:00,45.8,45.96,45.79,45.94,11800.0,41.0855,41.229,41.0765,41.2111,11800.0
2014-01-27 13:45:00,45.93,46.0,45.91,46.0,11400.0,41.2021,41.2649,41.1842,41.2649,11400.0
2014-01-27 13:50:00,45.99,46.08,45.96,46.08,44600.0,41.2559,41.3367,41.229,41.3367,44600.0
2014-01-27 13:55:00,46.07,46.1,45.98,46.0,9100.0,41.3277,41.3546,41.247,41.2649,9100.0
2014-01-27 14:00:00,46.0,46.13,46.0,46.04,23800.0,41.2649,41.3815,41.2649,41.3008,23800.0
2014-01-27 14:05:00,46.05,46.06,45.96,45.96,9000.0,41.3098,41.3187,41.229,41.229,9000.0
2014-01-27 14:10:00,45.97,46.07,45.96,46.06,10200.0,41.238,41.3277,41.229,41.3187,10200.0
2014-01-27 14:15:00,46.07,46.2,46.05,46.15,99000.0,41.3277,41.4443,41.3098,41.3995,99000.0
2014-01-27 14:20:00,46.15,46.15,46.09,46.12,40700.0,41.3995,41.3995,41.3456,41.3725,40700.0
2014-01-27 14:25:00,46.11,46.15,46.05,46.14,35500.0,41.3636,41.3995,41.3098,41.3905,35500.0
2014-01-27 14:30:00,46.15,46.15,46.09,46.15,45600.0,41.3995,41.3995,41.3456,41.3995,45600.0
2014-01-27 14:35:00,46.15,46.32,46.11,46.28,37700.0,41.3995,41.552,41.3636,41.5161,37700.0
2014-01-27 14:40:00,46.28,46.29,46.2,46.29,62000.0,41.5161,41.525,41.4443,41.525,62000.0
2014-01-27 14:45:00,46.27,46.32,46.17,46.25,34200.0,41.5071,41.552,41.4174,41.4892,34200.0
2014-01-27 14:50:00,46.25,46.27,46.19,46.2,14500.0,41.4892,41.5071,41.4353,41.4443,14500.0
2014-01-27 14:55:00,46.21,46.28,46.21,46.28,21800.0,41.4533,41.5161,41.4533,41.5161,21800.0
2014-01-27 15:00:00,46.27,46.27,46.15,46.16,20700.0,41.5071,41.5071,41.3995,41.4084,20700.0
2014-01-27 15:05:00,46.16,46.26,46.16,46.23,28300.0,41.4084,41.4981,41.4084,41.4712,28300.0
2014-01-27 15:10:00,46.23,46.3,46.17,46.29,47900.0,41.4712,41.534,41.4174,41.525,47900.0
2014-01-27 15:15:00,46.27,46.28,46.2,46.2,16400.0,41.5071,41.5161,41.4443,41.4443,16400.0
2014-01-27 15:20:00,46.2,46.21,46.17,46.17,35100.0,41.4443,41.4533,41.4174,41.4174,35100.0
2014-01-27 15:25:00,46.17,46.2,46.14,46.19,23100.0,41.4174,41.4443,41.3905,41.4353,23100.0
2014-01-27 15:30:00,46.19,46.25,46.12,46.12,64000.0,41.4353,41.4892,41.3725,41.3725,64000.0
2014-01-27 15:35:00,46.11,46.25,46.11,46.22,88500.0,41.3636,41.4892,41.3636,41.4623,88500.0
2014-01-27 15:40:00,46.23,46.25,46.16,46.19,36100.0,41.4712,41.4892,41.4084,41.4353,36100.0
2014-01-27 15:45:00,46.19,46.2,46.12,46.13,44500.0,41.4353,41.4443,41.3725,41.3815,44500.0
2014-01-27 15:50:00,46.12,46.16,46.07,46.11,77200.0,41.3725,41.4084,41.3277,41.3636,77200.0
2014-01-27 15:55:00,46.11,46.21,46.01,46.01,154800.0,41.3636,41.4533,41.2739,41.2739,154800.0
2014-01-28 09:30:00,45.91,46.05,45.72,45.73,39100.0,41.1842,41.3098,41.0137,41.0227,39100.0
2014-01-28 09:35:00,45.74,45.9,45.68,45.89,21800.0,41.0317,41.1752,40.9778,41.1662,21800.0
2014-01-28 09:40:00,45.87,46.05,45.85,45.96,47700.0,41.1483,41.3098,41.1303,41.229,47700.0
2014-01-28 09:45:00,45.96,46.26,45.93,46.22,38600.0,41.229,41.4981,41.2021,41.4623,38600.0
2014-01-28 09:50:00,46.19,46.38,46.18,46.38,32800.0,41.4353,41.6058,41.4264,41.6058,32800.0
2014-01-28 09:55:00,46.43,46.54,46.38,46.52,18600.0,41.6506,41.7493,41.6058,41.7314,18600.0
2014-01-28 10:00:00,46.53,46.58,46.45,46.52,23000.0,41.7403,41.7852,41.6686,41.7314,23000.0
2014-01-28 10:05:00,46.51,46.54,46.3,46.44,25300.0,41.7224,41.7493,41.534,41.6596,25300.0
2014-01-28 10:10:00,46.42,46.48,46.37,46.44,22100.0,41.6417,41.6955,41.5968,41.6596,22100.0
2014-01-28 10:15:00,46.44,46.65,46.44,46.65,41400.0,41.6596,41.848,41.6596,41.848,41400.0
2014-01-28 10:20:00,46.64,46.87,46.64,46.84,26300.0,41.839,42.0453,41.839,42.0184,26300.0
2014-01-28 10:25:00,46.85,46.92,46.79,46.92,17400.0,42.0274,42.0902,41.9736,42.0902,17400.0
2014-01-28 10:30:00,46.9,46.97,46.83,46.85,22900.0,42.0723,42.1351,42.0095,42.0274,22900.0
2014-01-28 10:35:00,46.86,47.02,46.79,46.99,73100.0,42.0364,42.1799,41.9736,42.153,73100.0
2014-01-28 10:40:00,46.99,47.04,46.92,47.01,16600.0,42.153,42.1978,42.0902,42.1709,16600.0
2014-01-28 10:45:00,47.01,47.14,46.99,47.14,55700.0,42.1709,42.2876,42.153,42.2876,55700.0
2014-01-28 10:50:00,47.14,47.14,46.95,46.95,37200.0,42.2876,42.2876,42.1171,42.1171,37200.0
2014-01-28 10:55:00,46.96,47.04,46.96,47.04,10900.0,42.1261,42.1978,42.1261,42.1978,10900.0
2014-01-28 11:00:00,47.04,47.15,47.01,47.1,53200.0,42.1978,42.2965,42.1709,42.2517,53200.0
2014-01-28 11:05:00,47.09,47.1,47.02,47.04,12800.0,42.2427,42.2517,42.1799,42.1978,12800.0
2014-01-28 11:10:00,47.02,47.04,46.86,46.93,15400.0,42.1799,42.1978,42.0364,42.0992,15400.0
2014-01-28 11:15:00,46.92,46.92,46.74,46.75,13100.0,42.0902,42.0902,41.9287,41.9377,13100.0
2014-01-28 11:20:00,46.75,46.8,46.71,46.79,27800.0,41.9377,41.9826,41.9018,41.9736,27800.0
2014-01-28 11:25:00,46.8,46.86,46.78,46.83,11500.0,41.9826,42.0364,41.9646,42.0095,11500.0
2014-01-28 11:30:00,46.86,46.92,46.84,46.89,13900.0,42.0364,42.0902,42.0184,42.0633,13900.0
2014-01-28 11:35:00,46.9,46.94,46.85,46.88,28800.0,42.0723,42.1081,42.0274,42.0543,28800.0
2014-01-28 11:40:00,46.88,46.89,46.83,46.89,9000.0,42.0543,42.0633,42.0095,42.0633,9000.0
2014-01-28 11:45:00,46.88,46.89,46.8,46.8,12600.0,42.0543,42.0633,41.9826,41.9826,12600.0
2014-01-28 11:50:00,46.79,46.88,46.79,46.84,11200.0,41.9736,42.0543,41.9736,42.0184,11200.0
2014-01-28 11:55:00,46.84,46.84,46.68,46.73,96400.0,42.0184,42.0184,41.8749,41.9198,96400.0
2014-01-28 12:00:00,46.73,46.73,46.61,46.65,124400.0,41.9198,41.9198,41.8121,41.848,124400.0
2014-01-28 12:05:00,46.68,46.73,46.66,46.71,10900.0,41.8749,41.9198,41.857,41.9018,10900.0
2014-01-28 12:10:00,46.7,46.72,46.62,46.63,10400.0,41.8928,41.9108,41.8211,41.8301,10400.0
2014-01-28 12:15:00,46.64,46.72,46.64,46.71,9500.0,41.839,41.9108,41.839,41.9018,9500.0
2014-01-28 12:20:00,46.71,46.74,46.67,46.68,13400.0,41.9018,41.9287,41.8659,41.8749,13400.0
2014-01-28 12:25:00,46.69,46.71,46.64,46.7,4400.0,41.8839,41.9018,41.839,41.8928,4400.0
2014-01-28 12:30:00,46.71,46.75,46.64,46.68,13000.0,41.9018,41.9377,41.839,41.8749,13000.0
2014-01-28 12:35:00,46.68,46.69,46.59,46.59,15400.0,41.8749,41.8839,41.7942,41.7942,15400.0
2014-01-28 12:40:00,46.6,46.68,46.6,46.66,6400.0,41.8031,41.8749,41.8031,41.857,6400.0
2014-01-28 12:45:00,46.68,46.73,46.65,46.69,38200.0,41.8749,41.9198,41.848,41.8839,38200.0
2014-01-28 12:50:00,46.69,46.72,46.63,46.63,11000.0,41.8839,41.9108,41.8301,41.8301,11000.0
2014-01-28 12:55:00,46.63,46.71,46.63,46.69,4500.0,41.8301,41.9018,41.8301,41.8839,4500.0
2014-01-28 13:00:00,46.71,46.73,46.62,46.63,13300.0,41.9018,41.9198,41.8211,41.8301,13300.0
2014-01-28 13:05:00,46.65,46.65,46.52,46.53,9600.0,41.848,41.848,41.7314,41.7403,9600.0
2014-01-28 13:10:00,46.54,46.61,46.54,46.6,3800.0,41.7493,41.8121,41.7493,41.8031,3800.0
2014-01-28 13:15:00,46.6,46.68,46.57,46.68,26100.0,41.8031,41.8749,41.7762,41.8749,26100.0
2014-01-28 13:20:00,46.68,46.72,46.62,46.62,34400.0,41.8749,41.9108,41.8211,41.8211,34400.0
2014-01-28 13:25:00,46.61,46.61,46.56,46.6,11400.0,41.8121,41.8121,41.7673,41.8031,11400.0
2014-01-28 13:30:00,46.57,46.64,46.57,46.58,8000.0,41.7762,41.839,41.7762,41.7852,8000.0
2014-01-28 13:35:00,46.59,46.6,46.5,46.53,39300.0,41.7942,41.8031,41.7134,41.7403,39300.0
2014-01-28 13:40:00,46.54,46.6,46.54,46.54,17700.0,41.7493,41.8031,41.7493,41.7493,17700.0
2014-01-28 13:45:00,46.55,46.56,46.51,46.51,7800.0,41.7583,41.7673,41.7224,41.7224,7800.0
2014-01-28 13:50:00,46.52,46.53,46.46,46.47,13800.0,41.7314,41.7403,41.6776,41.6865,13800.0
2014-01-28 13:55:00,46.45,46.48,46.4,46.4,15300.0,41.6686,41.6955,41.6237,41.6237,15300.0
2014-01-28 14:00:00,46.4,46.48,46.39,46.47,30400.0,41.6237,41.6955,41.6148,41.6865,30400.0
2014-01-28 14:05:00,46.47,46.61,46.47,46.59,4800.0,41.6865,41.8121,41.6865,41.7942,4800.0
2014-01-28 14:10:00,46.6,46.6,46.54,46.59,13400.0,41.8031,41.8031,41.7493,41.7942,13400.0
2014-01-28 14:15:00,46.6,46.6,46.54,46.54,7700.0,41.8031,41.8031,41.7493,41.7493,7700.0
2014-01-28 14:20:00,46.54,46.61,46.53,46.6,22200.0,41.7493,41.8121,41.7403,41.8031,22200.0
2014-01-28 14:25:00,46.6,46.61,46.56,46.57,7800.0,41.8031,41.8121,41.7673,41.7762,7800.0
2014-01-28 14:30:00,46.58,46.58,46.51,46.53,14200.0,41.7852,41.7852,41.7224,41.7403,14200.0
2014-01-28 14:35:00,46.55,46.6,46.53,46.6,5600.0,41.7583,41.8031,41.7403,41.8031,5600.0
2014-01-28 14:40:00,46.6,46.63,46.57,46.57,16400.0,41.8031,41.8301,41.7762,41.7762,16400.0
2014-01-28 14:45:00,46.57,46.69,46.57,46.68,30100.0,41.7762,41.8839,41.7762,41.8749,30100.0
2014-01-28 14:50:00,46.69,46.72,46.64,46.64,10300.0,41.8839,41.9108,41.839,41.839,10300.0
2014-01-28 14:55:00,46.64,46.73,46.6,46.72,48800.0,41.839,41.9198,41.8031,41.9108,48800.0
2014-01-28 15:00:00,46.72,46.76,46.64,46.64,12500.0,41.9108,41.9467,41.839,41.839,12500.0
2014-01-28 15:05:00,46.65,46.69,46.62,46.67,12900.0,41.848,41.8839,41.8211,41.8659,12900.0
2014-01-28 15:10:00,46.69,46.76,46.69,46.76,11700.0,41.8839,41.9467,41.8839,41.9467,11700.0
2014-01-28 15:15:00,46.77,46.8,46.74,46.78,20300.0,41.9556,41.9826,41.9287,41.9646,20300.0
2014-01-28 15:20:00,46.79,46.79,46.75,46.77,14700.0,41.9736,41.9736,41.9377,41.9556,14700.0
2014-01-28 15:25:00,46.76,46.77,46.72,46.77,21600.0,41.9467,41.9556,41.9108,41.9556,21600.0
2014-01-28 15:30:00,46.77,46.78,46.73,46.73,50000.0,41.9556,41.9646,41.9198,41.9198,50000.0
2014-01-28 15:35:00,46.74,46.74,46.66,46.66,35500.0,41.9287,41.9287,41.857,41.857,35500.0
2014-01-28 15:40:00,46.66,46.66,46.59,46.63,51000.0,41.857,41.857,41.7942,41.8301,51000.0
2014-01-28 15:45:00,46.64,46.65,46.58,46.62,40400.0,41.839,41.848,41.7852,41.8211,40400.0
2014-01-28 15:50:00,46.62,46.64,46.59,46.61,46200.0,41.8211,41.839,41.7942,41.8121,46200.0
2014-01-28 15:55:00,46.61,46.71,46.58,46.69,103400.0,41.8121,41.9018,41.7852,41.8839,103400.0
2014-01-29 09:30:00,46.75,47.26,46.67,47.08,111600.0,41.9377,42.3952,41.8659,42.2337,111600.0
2014-01-29 09:35:00,47.09,47.29,46.86,47.08,77700.0,42.2427,42.4221,42.0364,42.2337,77700.0
2014-01-29 09:40:00,47.05,47.38,46.96,47.36,108100.0,42.2068,42.5028,42.1261,42.4849,108100.0
2014-01-29 09:45:00,47.34,47.53,47.3,47.42,81500.0,42.467,42.6374,42.4311,42.5387,81500.0
2014-01-29 09:50:00,47.42,47.68,47.32,47.67,73200.0,42.5387,42.772,42.449,42.763,73200.0
2014-01-29 09:55:00,47.67,47.83,47.55,47.82,112800.0,42.763,42.9065,42.6553,42.8976,112800.0
2014-01-29 10:00:00,47.84,47.87,47.48,47.71,132100.0,42.9155,42.9424,42.5926,42.7989,132100.0
2014-01-29 10:05:00,47.68,47.9,47.67,47.83,48500.0,42.772,42.9693,42.763,42.9065,48500.0
2014-01-29 10:10:00,47.85,47.94,47.84,47.86,25000.0,42.9245,43.0052,42.9155,42.9334,25000.0
2014-01-29 10:15:00,47.86,47.88,47.5,47.5,55600.0,42.9334,42.9514,42.6105,42.6105,55600.0
2014-01-29 10:20:00,47.5,47.67,47.49,47.67,56700.0,42.6105,42.763,42.6015,42.763,56700.0
2014-01-29 10:25:00,47.67,47.67,47.58,47.66,41100.0,42.763,42.763,42.6823,42.754,41100.0
2014-01-29 10:30:00,47.67,47.83,47.6,47.83,33400.0,42.763,42.9065,42.7002,42.9065,33400.0
2014-01-29 10:35:00,47.83,47.9,47.76,47.85,37000.0,42.9065,42.9693,42.8437,42.9245,37000.0
2014-01-29 10:40:00,47.85,47.86,47.76,47.82,45700.0,42.9245,42.9334,42.8437,42.8976,45700.0
2014-01-29 10:45:00,47.82,47.82,47.5,47.55,33900.0,42.8976,42.8976,42.6105,42.6553,33900.0
2014-01-29 10:50:00,47.55,47.55,47.5,47.52,55900.0,42.6553,42.6553,42.6105,42.6284,55900.0
2014-01-29 10:55:00,47.52,47.64,47.5,47.56,65300.0,42.6284,42.7361,42.6105,42.6643,65300.0
2014-01-29 11:00:00,47.6,47.69,47.58,47.68,20100.0,42.7002,42.7809,42.6823,42.772,20100.0
2014-01-29 11:05:00,47.71,47.79,47.66,47.68,19200.0,42.7989,42.8706,42.754,42.772,19200.0
2014-01-29 11:10:00,47.7,47.72,47.64,47.65,10300.0,42.7899,42.8079,42.7361,42.7451,10300.0
2014-01-29 11:15:00,47.65,47.73,47.62,47.67,20500.0,42.7451,42.8168,42.7181,42.763,20500.0
2014-01-29 11:20:00,47.66,47.68,47.56,47.65,17200.0,42.754,42.772,42.6643,42.7451,17200.0
2014-01-29 11:25:00,47.63,47.7,47.57,47.64,29200.0,42.7271,42.7899,42.6733,42.7361,29200.0
2014-01-29 11:30:00,47.64,47.7,47.64,47.64,10900.0,42.7361,42.7899,42.7361,42.7361,10900.0
2014-01-29 11:35:00,47.63,47.68,47.63,47.65,19400.0,42.7271,42.772,42.7271,42.7451,19400.0
2014-01-29 11:40:00,47.63,47.7,47.63,47.66,20400.0,42.7271,42.7899,42.7271,42.754,20400.0
2014-01-29 11:45:00,47.65,47.7,47.63,47.7,31400.0,42.7451,42.7899,42.7271,42.7899,31400.0
2014-01-29 11:50:00,47.69,47.8,47.65,47.78,15600.0,42.7809,42.8796,42.7451,42.8617,15600.0
2014-01-29 11:55:00,47.8,47.81,47.74,47.8,12100.0,42.8796,42.8886,42.8258,42.8796,12100.0
2014-01-29 12:00:00,47.79,47.83,47.76,47.83,19200.0,42.8706,42.9065,42.8437,42.9065,19200.0
2014-01-29 12:05:00,47.83,47.83,47.67,47.68,15800.0,42.9065,42.9065,42.763,42.772,15800.0
2014-01-29 12:10:00,47.7,47.79,47.69,47.7,21700.0,42.7899,42.8706,42.7809,42.7899,21700.0
2014-01-29 12:15:00,47.71,47.82,47.71,47.77,15900.0,42.7989,42.8976,42.7989,42.8527,15900.0
2014-01-29 12:20:00,47.77,47.8,47.75,47.79,19700.0,42.8527,42.8796,42.8348,42.8706,19700.0
2014-01-29 12:25:00,47.79,47.8,47.7,47.7,18900.0,42.8706,42.8796,42.7899,42.7899,18900.0
2014-01-29 12:30:00,47.69,47.74,47.64,47.64,33400.0,42.7809,42.8258,42.7361,42.7361,33400.0
2014-01-29 12:35:00,47.64,47.65,47.52,47.58,25400.0,42.7361,42.7451,42.6284,42.6823,25400.0
2014-01-29 12:40:00,47.6,47.6,47.53,47.55,18800.0,42.7002,42.7002,42.6374,42.6553,18800.0
2014-01-29 12:45:00,47.56,47.56,47.49,47.56,23700.0,42.6643,42.6643,42.6015,42.6643,23700.0
2014-01-29 12:50:00,47.54,47.56,47.42,47.42,16000.0,42.6464,42.6643,42.5387,42.5387,16000.0
2014-01-29 12:55:00,47.4,47.56,47.39,47.56,20600.0,42.5208,42.6643,42.5118,42.6643,20600.0
2014-01-29 13:00:00,47.56,47.6,47.54,47.6,16200.0,42.6643,42.7002,42.6464,42.7002,16200.0
2014-01-29 13:05:00,47.61,47.61,47.51,47.54,15500.0,42.7092,42.7092,42.6195,42.6464,15500.0
2014-01-29 13:10:00,47.55,47.56,47.49,47.56,28000.0,42.6553,42.6643,42.6015,42.6643,28000.0
2014-01-29 13:15:00,47.55,47.55,47.5,47.5,13800.0,42.6553,42.6553,42.6105,42.6105,13800.0
2014-01-29 13:20:00,47.5,47.55,47.5,47.55,11100.0,42.6105,42.6553,42.6105,42.6553,11100.0
2014-01-29 13:25:00,47.55,47.56,47.52,47.55,12100.0,42.6553,42.6643,42.6284,42.6553,12100.0
2014-01-29 13:30:00,47.56,47.59,47.53,47.55,10200.0,42.6643,42.6912,42.6374,42.6553,10200.0
2014-01-29 13:35:00,47.56,47.61,47.55,47.59,19500.0,42.6643,42.7092,42.6553,42.6912,19500.0
2014-01-29 13:40:00,47.59,47.65,47.57,47.59,39400.0,42.6912,42.7451,42.6733,42.6912,39400.0
2014-01-29 13:45:00,47.58,47.7,47.58,47.7,11100.0,42.6823,42.7899,42.6823,42.7899,11100.0
2014-01-29 13:50:00,47.7,47.7,47.65,47.68,45800.0,42.7899,42.7899,42.7451,42.772,45800.0
2014-01-29 13:55:00,47.68,47.76,47.65,47.76,37700.0,42.772,42.8437,42.7451,42.8437,37700.0
2014-01-29 14:00:00,47.76,47.87,47.64,47.72,88600.0,42.8437,42.9424,42.7361,42.8079,88600.0
2014-01-29 14:05:00,47.72,47.75,47.59,47.71,48600.0,42.8079,42.8348,42.6912,42.7989,48600.0
2014-01-29 14:10:00,47.7,47.73,47.58,47.65,39000.0,42.7899,42.8168,42.6823,42.7451,39000.0
2014-01-29 14:15:00,47.64,47.64,47.4,47.47,28200.0,42.7361,42.7361,42.5208,42.5836,28200.0
2014-01-29 14:20:00,47.5,47.56,47.39,47.5,18500.0,42.6105,42.6643,42.5118,42.6105,18500.0
2014-01-29 14:25:00,47.51,47.59,47.47,47.51,48900.0,42.6195,42.6912,42.5836,42.6195,48900.0
2014-01-29 14:30:00,47.51,47.69,47.46,47.65,18700.0,42.6195,42.7809,42.5746,42.7451,18700.0
2014-01-29 14:35:00,47.65,47.79,47.64,47.77,19700.0,42.7451,42.8706,42.7361,42.8527,19700.0
2014-01-29 14:40:00,47.78,47.83,47.73,47.81,21800.0,42.8617,42.9065,42.8168,42.8886,21800.0
2014-01-29 14:45:00,47.81,47.83,47.69,47.72,22900.0,42.8886,42.9065,42.7809,42.8079,22900.0
2014-01-29 14:50:00,47.73,47.78,47.65,47.66,16000.0,42.8168,42.8617,42.7451,42.754,16000.0
2014-01-29 14:55:00,47.66,47.67,47.49,47.52,18600.0,42.754,42.763,42.6015,42.6284,18600.0
2014-01-29 15:00:00,47.52,47.55,47.44,47.47,20300.0,42.6284,42.6553,42.5567,42.5836,20300.0
2014-01-29 15:05:00,47.47,47.49,47.38,47.45,38000.0,42.5836,42.6015,42.5028,42.5656,38000.0
2014-01-29 15:10:00,47.44,47.46,47.37,47.45,42700.0,42.5567,42.5746,42.4939,42.5656,42700.0
2014-01-29 15:15:00,47.45,47.53,47.35,47.35,100700.0,42.5656,42.6374,42.4759,42.4759,100700.0
2014-01-29 15:20:00,47.36,47.4,47.24,47.38,65300.0,42.4849,42.5208,42.3773,42.5028,65300.0
2014-01-29 15:25:00,47.38,47.38,47.18,47.2,44500.0,42.5028,42.5028,42.3234,42.3414,44500.0
2014-01-29 15:30:00,47.2,47.21,47.1,47.14,70200.0,42.3414,42.3503,42.2517,42.2876,70200.0
2014-01-29 15:35:00,47.12,47.35,47.12,47.35,42800.0,42.2696,42.4759,42.2696,42.4759,42800.0
2014-01-29 15:40:00,47.33,47.34,47.21,47.23,78000.0,42.458,42.467,42.3503,42.3683,78000.0
2014-01-29 15:45:00,47.23,47.27,47.2,47.23,122400.0,42.3683,42.4042,42.3414,42.3683,122400.0
2014-01-29 15:50:00,47.23,47.29,47.21,47.28,130800.0,42.3683,42.4221,42.3503,42.4131,130800.0
2014-01-29 15:55:00,47.27,47.3,47.2,47.27,195900.0,42.4042,42.4311,42.3414,42.4042,195900.0
2014-01-30 09:30:00,47.76,47.92,47.71,47.9,66300.0,42.8437,42.9873,42.7989,42.9693,66300.0
2014-01-30 09:35:00,47.92,47.99,47.88,47.99,35600.0,42.9873,43.0501,42.9514,43.0501,35600.0
2014-01-30 09:40:00,47.98,47.99,47.8,47.8,24200.0,43.0411,43.0501,42.8796,42.8796,24200.0
2014-01-30 09:45:00,47.8,47.8,47.49,47.57,27500.0,42.8796,42.8796,42.6015,42.6733,27500.0
2014-01-30 09:50:00,47.53,47.71,47.46,47.46,23300.0,42.6374,42.7989,42.5746,42.5746,23300.0
2014-01-30 09:55:00,47.5,47.79,47.46,47.7,8200.0,42.6105,42.8706,42.5746,42.7899,8200.0
2014-01-30 10:00:00,47.69,47.7,47.5,47.63,25100.0,42.7809,42.7899,42.6105,42.7271,25100.0
2014-01-30 10:05:00,47.67,47.7,47.56,47.62,31200.0,42.763,42.7899,42.6643,42.7181,31200.0
2014-01-30 10:10:00,47.65,47.72,47.6,47.69,7000.0,42.7451,42.8079,42.7002,42.7809,7000.0
2014-01-30 10:15:00,47.7,47.74,47.6,47.74,11400.0,42.7899,42.8258,42.7002,42.8258,11400.0
2014-01-30 10:20:00,47.7,47.9,47.7,47.86,13400.0,42.7899,42.9693,42.7899,42.9334,13400.0
2014-01-30 10:25:00,47.88,48.0,47.84,47.93,24100.0,42.9514,43.059,42.9155,42.9962,24100.0
2014-01-30 10:30:00,47.93,48.11,47.93,48.02,29400.0,42.9962,43.1577,42.9962,43.077,29400.0
2014-01-30 10:35:00,48.01,48.04,47.87,47.87,10400.0,43.068,43.0949,42.9424,42.9424,10400.0
2014-01-30 10:40:00,47.89,48.0,47.87,47.92,13800.0,42.9604,43.059,42.9424,42.9873,13800.0
2014-01-30 10:45:00,47.89,47.89,47.8,47.8,10100.0,42.9604,42.9604,42.8796,42.8796,10100.0
2014-01-30 10:50:00,47.8,47.87,47.8,47.85,7100.0,42.8796,42.9424,42.8796,42.9245,7100.0
2014-01-30 10:55:00,47.86,47.94,47.86,47.94,19600.0,42.9334,43.0052,42.9334,43.0052,19600.0
2014-01-30 11:00:00,47.94,47.98,47.9,47.92,10600.0,43.0052,43.0411,42.9693,42.9873,10600.0
2014-01-30 11:05:00,47.92,48.0,47.89,47.97,24900.0,42.9873,43.059,42.9604,43.0321,24900.0
2014-01-30 11:10:00,47.96,48.04,47.94,48.03,12300.0,43.0231,43.0949,43.0052,43.0859,12300.0
2014-01-30 11:15:00,48.03,48.09,48.0,48.09,7400.0,43.0859,43.1398,43.059,43.1398,7400.0
2014-01-30 11:20:00,48.09,48.09,48.01,48.02,21700.0,43.1398,43.1398,43.068,43.077,21700.0
2014-01-30 11:25:00,48.01,48.06,47.95,48.03,48400.0,43.068,43.1129,43.0142,43.0859,48400.0
2014-01-30 11:30:00,48.04,48.08,47.99,47.99,9100.0,43.0949,43.1308,43.0501,43.0501,9100.0
2014-01-30 11:35:00,47.97,48.03,47.96,48.03,10200.0,43.0321,43.0859,43.0231,43.0859,10200.0
2014-01-30 11:40:00,48.03,48.15,48.03,48.1,17100.0,43.0859,43.1936,43.0859,43.1487,17100.0
2014-01-30 11:45:00,48.09,48.21,48.09,48.2,26800.0,43.1398,43.2474,43.1398,43.2384,26800.0
2014-01-30 11:50:00,48.22,48.34,48.22,48.34,14600.0,43.2564,43.364,43.2564,43.364,14600.0
2014-01-30 11:55:00,48.35,48.35,48.23,48.23,15400.0,43.373,43.373,43.2654,43.2654,15400.0
2014-01-30 12:00:00,48.24,48.27,48.22,48.22,7600.0,43.2743,43.3012,43.2564,43.2564,7600.0
2014-01-30 12:05:00,48.25,48.3,48.23,48.29,14100.0,43.2833,43.3281,43.2654,43.3192,14100.0
2014-01-30 12:10:00,48.29,48.3,48.24,48.28,8100.0,43.3192,43.3281,43.2743,43.3102,8100.0
2014-01-30 12:15:00,48.28,48.29,48.22,48.27,9600.0,43.3102,43.3192,43.2564,43.3012,9600.0
2014-01-30 12:20:00,48.27,48.3,48.23,48.29,13600.0,43.3012,43.3281,43.2654,43.3192,13600.0
2014-01-30 12:25:00,48.3,48.3,48.27,48.29,12300.0,43.3281,43.3281,43.3012,43.3192,12300.0
2014-01-30 12:30:00,48.29,48.3,48.28,48.29,18900.0,43.3192,43.3281,43.3102,43.3192,18900.0
2014-01-30 12:35:00,48.28,48.29,48.23,48.24,29100.0,43.3102,43.3192,43.2654,43.2743,29100.0
2014-01-30 12:40:00,48.24,48.24,48.18,48.18,28500.0,43.2743,43.2743,43.2205,43.2205,28500.0
2014-01-30 12:45:00,48.2,48.23,48.18,48.18,7900.0,43.2384,43.2654,43.2205,43.2205,7900.0
2014-01-30 12:50:00,48.17,48.18,48.1,48.11,31900.0,43.2115,43.2205,43.1487,43.1577,31900.0
2014-01-30 12:55:00,48.11,48.11,48.06,48.06,29600.0,43.1577,43.1577,43.1129,43.1129,29600.0
2014-01-30 13:00:00,48.05,48.12,48.04,48.12,9500.0,43.1039,43.1667,43.0949,43.1667,9500.0
2014-01-30 13:05:00,48.12,48.12,48.07,48.08,8200.0,43.1667,43.1667,43.1218,43.1308,8200.0
2014-01-30 13:10:00,48.08,48.11,47.98,48.05,28900.0,43.1308,43.1577,43.0411,43.1039,28900.0
2014-01-30 13:15:00,48.05,48.12,48.04,48.05,22500.0,43.1039,43.1667,43.0949,43.1039,22500.0
2014-01-30 13:20:00,48.04,48.12,48.04,48.05,6600.0,43.0949,43.1667,43.0949,43.1039,6600.0
2014-01-30 13:25:00,48.05,48.07,48.02,48.02,7600.0,43.1039,43.1218,43.077,43.077,7600.0
2014-01-30 13:30:00,48.02,48.1,48.01,48.01,8000.0,43.077,43.1487,43.068,43.068,8000.0
2014-01-30 13:35:00,47.99,48.05,47.99,48.04,5900.0,43.0501,43.1039,43.0501,43.0949,5900.0
2014-01-30 13:40:00,48.03,48.03,47.95,48.0,12800.0,43.0859,43.0859,43.0142,43.059,12800.0
2014-01-30 13:45:00,47.99,48.01,47.93,48.01,16800.0,43.0501,43.068,42.9962,43.068,16800.0
2014-01-30 13:50:00,48.01,48.08,48.01,48.02,47600.0,43.068,43.1308,43.068,43.077,47600.0
2014-01-30 13:55:00,48.02,48.03,47.98,48.0,28700.0,43.077,43.0859,43.0411,43.059,28700.0
2014-01-30 14:00:00,48.0,48.0,47.92,47.92,8900.0,43.059,43.059,42.9873,42.9873,8900.0
2014-01-30 14:05:00,47.91,47.93,47.85,47.87,9600.0,42.9783,42.9962,42.9245,42.9424,9600.0
2014-01-30 14:10:00,47.87,47.97,47.86,47.88,13300.0,42.9424,43.0321,42.9334,42.9514,13300.0
2014-01-30 14:15:00,47.9,47.99,47.9,47.98,5000.0,42.9693,43.0501,42.9693,43.0411,5000.0
2014-01-30 14:20:00,47.98,48.01,47.97,47.99,10000.0,43.0411,43.068,43.0321,43.0501,10000.0
2014-01-30 14:25:00,48.0,48.0,47.97,48.0,6000.0,43.059,43.059,43.0321,43.059,6000.0
2014-01-30 14:30:00,48.0,48.03,47.97,47.97,12100.0,43.059,43.0859,43.0321,43.0321,12100.0
2014-01-30 14:35:00,47.97,47.99,47.93,47.98,6400.0,43.0321,43.0501,42.9962,43.0411,6400.0
2014-01-30 14:40:00,47.97,48.0,47.95,47.98,8500.0,43.0321,43.059,43.0142,43.0411,8500.0
2014-01-30 14:45:00,47.97,48.0,47.9,47.9,10000.0,43.0321,43.059,42.9693,42.9693,10000.0
2014-01-30 14:50:00,47.91,47.97,47.91,47.94,10700.0,42.9783,43.0321,42.9783,43.0052,10700.0
2014-01-30 14:55:00,47.94,47.94,47.87,47.93,12300.0,43.0052,43.0052,42.9424,42.9962,12300.0
2014-01-30 15:00:00,47.93,48.06,47.93,48.04,12300.0,42.9962,43.1129,42.9962,43.0949,12300.0
2014-01-30 15:05:00,48.01,48.03,47.97,47.98,7800.0,43.068,43.0859,43.0321,43.0411,7800.0
2014-01-30 15:10:00,47.97,48.01,47.94,48.01,25000.0,43.0321,43.068,43.0052,43.068,25000.0
2014-01-30 15:15:00,48.03,48.04,47.98,48.02,11800.0,43.0859,43.0949,43.0411,43.077,11800.0
2014-01-30 15:20:00,48.03,48.09,48.01,48.07,23800.0,43.0859,43.1398,43.068,43.1218,23800.0
2014-01-30 15:25:00,48.08,48.08,48.03,48.05,14200.0,43.1308,43.1308,43.0859,43.1039,14200.0
2014-01-30 15:30:00,48.05,48.05,47.94,47.96,18800.0,43.1039,43.1039,43.0052,43.0231,18800.0
2014-01-30 15:35:00,47.95,47.98,47.93,47.96,17500.0,43.0142,43.0411,42.9962,43.0231,17500.0
2014-01-30 15:40:00,47.97,47.99,47.93,47.93,15100.0,43.0321,43.0501,42.9962,42.9962,15100.0
2014-01-30 15:45:00,47.93,47.95,47.84,47.92,35600.0,42.9962,43.0142,42.9155,42.9873,35600.0
2014-01-30 15:50:00,47.92,47.95,47.88,47.88,51100.0,42.9873,43.0142,42.9514,42.9514,51100.0
2014-01-30 15:55:00,47.89,47.89,47.78,47.84,134700.0,42.9604,42.9604,42.8617,42.9155,134700.0
2014-01-31 09:30:00,47.5,47.77,47.14,47.32,120400.0,42.6105,42.8527,42.2876,42.449,120400.0
2014-01-31 09:35:00,47.33,47.41,47.28,47.36,68700.0,42.458,42.5298,42.4131,42.4849,68700.0
2014-01-31 09:40:00,47.36,47.4,47.22,47.26,69300.0,42.4849,42.5208,42.3593,42.3952,69300.0
2014-01-31 09:45:00,47.27,47.57,47.22,47.52,26600.0,42.4042,42.6733,42.3593,42.6284,26600.0
2014-01-31 09:50:00,47.51,47.51,47.34,47.4,24300.0,42.6195,42.6195,42.467,42.5208,24300.0
2014-01-31 09:55:00,47.41,47.41,47.25,47.35,36300.0,42.5298,42.5298,42.3862,42.4759,36300.0
2014-01-31 10:00:00,47.35,47.65,47.28,47.51,25900.0,42.4759,42.7451,42.4131,42.6195,25900.0
2014-01-31 10:05:00,47.52,47.74,47.5,47.65,35600.0,42.6284,42.8258,42.6105,42.7451,35600.0
2014-01-31 10:10:00,47.66,47.82,47.64,47.76,26000.0,42.754,42.8976,42.7361,42.8437,26000.0
2014-01-31 10:15:00,47.75,47.89,47.72,47.82,46500.0,42.8348,42.9604,42.8079,42.8976,46500.0
2014-01-31 10:20:00,47.83,47.94,47.83,47.89,22200.0,42.9065,43.0052,42.9065,42.9604,22200.0
2014-01-31 10:25:00,47.9,47.95,47.83,47.83,28000.0,42.9693,43.0142,42.9065,42.9065,28000.0
2014-01-31 10:30:00,47.83,47.88,47.79,47.83,29100.0,42.9065,42.9514,42.8706,42.9065,29100.0
2014-01-31 10:35:00,47.83,47.9,47.8,47.82,18800.0,42.9065,42.9693,42.8796,42.8976,18800.0
2014-01-31 10:40:00,47.83,47.84,47.76,47.78,24100.0,42.9065,42.9155,42.8437,42.8617,24100.0
2014-01-31 10:45:00,47.8,47.99,47.8,47.95,15100.0,42.8796,43.0501,42.8796,43.0142,15100.0
2014-01-31 10:50:00,47.99,48.06,47.84,47.93,28000.0,43.0501,43.1129,42.9155,42.9962,28000.0
2014-01-31 10:55:00,47.93,47.99,47.91,47.93,10000.0,42.9962,43.0501,42.9783,42.9962,10000.0
2014-01-31 11:00:00,47.93,48.0,47.87,48.0,9000.0,42.9962,43.059,42.9424,43.059,9000.0
2014-01-31 11:05:00,48.0,48.1,47.96,48.08,42400.0,43.059,43.1487,43.0231,43.1308,42400.0
2014-01-31 11:10:00,48.08,48.09,48.03,48.09,13300.0,43.1308,43.1398,43.0859,43.1398,13300.0
2014-01-31 11:15:00,48.09,48.21,48.0,48.01,31300.0,43.1398,43.2474,43.059,43.068,31300.0
2014-01-31 11:20:00,48.0,48.05,47.97,48.04,10400.0,43.059,43.1039,43.0321,43.0949,10400.0
2014-01-31 11:25:00,48.05,48.05,47.99,48.04,22100.0,43.1039,43.1039,43.0501,43.0949,22100.0
2014-01-31 11:30:00,48.04,48.08,47.99,48.03,13100.0,43.0949,43.1308,43.0501,43.0859,13100.0
2014-01-31 11:35:00,48.06,48.06,47.99,48.02,15700.0,43.1129,43.1129,43.0501,43.077,15700.0
2014-01-31 11:40:00,48.0,48.05,47.98,48.01,19000.0,43.059,43.1039,43.0411,43.068,19000.0
2014-01-31 11:45:00,48.02,48.02,47.95,48.01,9600.0,43.077,43.077,43.0142,43.068,9600.0
2014-01-31 11:50:00,48.01,48.03,47.94,47.98,14200.0,43.068,43.0859,43.0052,43.0411,14200.0
2014-01-31 11:55:00,47.97,48.08,47.94,48.08,12000.0,43.0321,43.1308,43.0052,43.1308,12000.0
2014-01-31 12:00:00,48.08,48.09,48.01,48.03,10500.0,43.1308,43.1398,43.068,43.0859,10500.0
2014-01-31 12:05:00,48.04,48.09,48.0,48.06,20300.0,43.0949,43.1398,43.059,43.1129,20300.0
2014-01-31 12:10:00,48.06,48.14,48.0,48.03,14100.0,43.1129,43.1846,43.059,43.0859,14100.0
2014-01-31 12:15:00,48.05,48.08,48.01,48.08,32400.0,43.1039,43.1308,43.068,43.1308,32400.0
2014-01-31 12:20:00,48.07,48.08,47.99,48.02,11200.0,43.1218,43.1308,43.0501,43.077,11200.0
2014-01-31 12:25:00,48.03,48.05,48.01,48.04,19700.0,43.0859,43.1039,43.068,43.0949,19700.0
2014-01-31 12:30:00,48.04,48.05,47.99,48.0,56500.0,43.0949,43.1039,43.0501,43.059,56500.0
2014-01-31 12:35:00,48.0,48.04,47.99,47.99,38400.0,43.059,43.0949,43.0501,43.0501,38400.0
2014-01-31 12:40:00,47.99,48.11,47.98,48.06,31800.0,43.0501,43.1577,43.0411,43.1129,31800.0
2014-01-31 12:45:00,48.07,48.12,48.02,48.06,18800.0,43.1218,43.1667,43.077,43.1129,18800.0
2014-01-31 12:50:00,48.06,48.07,48.02,48.05,9900.0,43.1129,43.1218,43.077,43.1039,9900.0
2014-01-31 12:55:00,48.04,48.07,47.98,48.03,15600.0,43.0949,43.1218,43.0411,43.0859,15600.0
2014-01-31 13:00:00,48.04,48.06,48.01,48.02,17400.0,43.0949,43.1129,43.068,43.077,17400.0
2014-01-31 13:05:00,48.02,48.04,47.98,48.03,17700.0,43.077,43.0949,43.0411,43.0859,17700.0
2014-01-31 13:10:00,48.05,48.08,48.03,48.05,13700.0,43.1039,43.1308,43.0859,43.1039,13700.0
2014-01-31 13:15:00,48.06,48.06,47.97,48.04,45000.0,43.1129,43.1129,43.0321,43.0949,45000.0
2014-01-31 13:20:00,48.05,48.23,48.05,48.23,37300.0,43.1039,43.2654,43.1039,43.2654,37300.0
2014-01-31 13:25:00,48.21,48.23,48.16,48.2,12300.0,43.2474,43.2654,43.2026,43.2384,12300.0
2014-01-31 13:30:00,48.2,48.29,48.2,48.25,33400.0,43.2384,43.3192,43.2384,43.2833,33400.0
2014-01-31 13:35:00,48.25,48.33,48.22,48.32,20800.0,43.2833,43.3551,43.2564,43.3461,20800.0
2014-01-31 13:40:00,48.32,48.4,48.25,48.35,38200.0,43.3461,43.4179,43.2833,43.373,38200.0
2014-01-31 13:45:00,48.34,48.49,48.33,48.48,34300.0,43.364,43.4986,43.3551,43.4896,34300.0
2014-01-31 13:50:00,48.49,48.54,48.48,48.53,32500.0,43.4986,43.5434,43.4896,43.5345,32500.0
2014-01-31 13:55:00,48.53,48.55,48.46,48.48,16200.0,43.5345,43.5524,43.4717,43.4896,16200.0
2014-01-31 14:00:00,48.5,48.51,48.46,48.47,33000.0,43.5076,43.5165,43.4717,43.4806,33000.0
2014-01-31 14:05:00,48.47,48.47,48.41,48.47,22800.0,43.4806,43.4806,43.4268,43.4806,22800.0
2014-01-31 14:10:00,48.45,48.47,48.36,48.4,19800.0,43.4627,43.4806,43.382,43.4179,19800.0
2014-01-31 14:15:00,48.41,48.41,48.29,48.37,15300.0,43.4268,43.4268,43.3192,43.3909,15300.0
2014-01-31 14:20:00,48.37,48.39,48.34,48.37,14900.0,43.3909,43.4089,43.364,43.3909,14900.0
2014-01-31 14:25:00,48.37,48.45,48.37,48.45,6100.0,43.3909,43.4627,43.3909,43.4627,6100.0
2014-01-31 14:30:00,48.44,48.46,48.42,48.44,8700.0,43.4537,43.4717,43.4358,43.4537,8700.0
2014-01-31 14:35:00,48.45,48.52,48.45,48.46,40200.0,43.4627,43.5255,43.4627,43.4717,40200.0
2014-01-31 14:40:00,48.46,48.53,48.43,48.52,9400.0,43.4717,43.5345,43.4448,43.5255,9400.0
2014-01-31 14:45:00,48.5,48.51,48.47,48.5,11700.0,43.5076,43.5165,43.4806,43.5076,11700.0
2014-01-31 14:50:00,48.5,48.51,48.41,48.46,32600.0,43.5076,43.5165,43.4268,43.4717,32600.0
2014-01-31 14:55:00,48.46,48.47,48.4,48.43,12400.0,43.4717,43.4806,43.4179,43.4448,12400.0
2014-01-31 15:00:00,48.44,48.44,48.34,48.43,23000.0,43.4537,43.4537,43.364,43.4448,23000.0
2014-01-31 15:05:00,48.41,48.41,48.26,48.26,27300.0,43.4268,43.4268,43.2923,43.2923,27300.0
2014-01-31 15:10:00,48.28,48.29,48.19,48.26,25500.0,43.3102,43.3192,43.2295,43.2923,25500.0
2014-01-31 15:15:00,48.25,48.3,48.25,48.26,24200.0,43.2833,43.3281,43.2833,43.2923,24200.0
2014-01-31 15:20:00,48.25,48.36,48.23,48.36,16400.0,43.2833,43.382,43.2654,43.382,16400.0
2014-01-31 15:25:00,48.36,48.41,48.34,48.34,31100.0,43.382,43.4268,43.364,43.364,31100.0
2014-01-31 15:30:00,48.34,48.37,48.29,48.3,28100.0,43.364,43.3909,43.3192,43.3281,28100.0
2014-01-31 15:35:00,48.29,48.33,48.24,48.31,28700.0,43.3192,43.3551,43.2743,43.3371,28700.0
2014-01-31 15:40:00,48.3,48.36,48.28,48.35,34000.0,43.3281,43.382,43.3102,43.373,34000.0
2014-01-31 15:45:00,48.35,48.36,48.24,48.27,87200.0,43.373,43.382,43.2743,43.3012,87200.0
2014-01-31 15:50:00,48.28,48.41,48.28,48.4,95000.0,43.3102,43.4268,43.3102,43.4179,95000.0
2014-01-31 15:55:00,48.4,48.41,48.31,48.34,164100.0,43.4179,43.4268,43.3371,43.364,164100.0
2014-02-03 09:30:00,48.6,48.65,48.19,48.29,141000.0,43.5973,43.6421,43.2295,43.3192,141000.0
2014-02-03 09:35:00,48.29,48.5,48.03,48.1,84100.0,43.3192,43.5076,43.0859,43.1487,84100.0
2014-02-03 09:40:00,48.12,48.14,47.75,47.81,66500.0,43.1667,43.1846,42.8348,42.8886,66500.0
2014-02-03 09:45:00,47.81,47.89,47.75,47.89,47700.0,42.8886,42.9604,42.8348,42.9604,47700.0
2014-02-03 09:50:00,47.88,48.04,47.87,47.97,46300.0,42.9514,43.0949,42.9424,43.0321,46300.0
2014-02-03 09:55:00,48.0,48.07,47.85,47.89,83200.0,43.059,43.1218,42.9245,42.9604,83200.0
2014-02-03 10:00:00,47.88,47.88,47.44,47.44,151400.0,42.9514,42.9514,42.5567,42.5567,151400.0
2014-02-03 10:05:00,47.44,47.54,47.34,47.52,70200.0,42.5567,42.6464,42.467,42.6284,70200.0
2014-02-03 10:10:00,47.49,47.5,47.21,47.28,31700.0,42.6015,42.6105,42.3503,42.4131,31700.0
2014-02-03 10:15:00,47.28,47.29,47.1,47.18,89100.0,42.4131,42.4221,42.2517,42.3234,89100.0
2014-02-03 10:20:00,47.18,47.39,47.18,47.36,92700.0,42.3234,42.5118,42.3234,42.4849,92700.0
2014-02-03 10:25:00,47.36,47.43,47.2,47.24,49000.0,42.4849,42.5477,42.3414,42.3773,49000.0
2014-02-03 10:30:00,47.19,47.24,47.11,47.24,18400.0,42.3324,42.3773,42.2606,42.3773,18400.0
2014-02-03 10:35:00,47.23,47.34,47.23,47.24,40200.0,42.3683,42.467,42.3683,42.3773,40200.0
2014-02-03 10:40:00,47.24,47.29,47.18,47.19,33200.0,42.3773,42.4221,42.3234,42.3324,33200.0
2014-02-03 10:45:00,47.2,47.23,47.1,47.1,23400.0,42.3414,42.3683,42.2517,42.2517,23400.0
2014-02-03 10:50:00,47.13,47.13,46.98,47.01,48000.0,42.2786,42.2786,42.144,42.1709,48000.0
2014-02-03 10:55:00,47.0,47.0,46.8,46.82,30900.0,42.162,42.162,41.9826,42.0005,30900.0
2014-02-03 11:00:00,46.82,46.85,46.62,46.62,33600.0,42.0005,42.0274,41.8211,41.8211,33600.0
2014-02-03 11:05:00,46.63,46.64,46.54,46.54,16200.0,41.8301,41.839,41.7493,41.7493,16200.0
2014-02-03 11:10:00,46.52,46.58,46.46,46.52,109900.0,41.7314,41.7852,41.6776,41.7314,109900.0
2014-02-03 11:15:00,46.49,46.55,46.43,46.5,33100.0,41.7045,41.7583,41.6506,41.7134,33100.0
2014-02-03 11:20:00,46.5,46.62,46.49,46.59,22800.0,41.7134,41.8211,41.7045,41.7942,22800.0
2014-02-03 11:25:00,46.61,46.77,46.61,46.76,51000.0,41.8121,41.9556,41.8121,41.9467,51000.0
2014-02-03 11:30:00,46.75,46.81,46.71,46.74,26900.0,41.9377,41.9915,41.9018,41.9287,26900.0
2014-02-03 11:35:00,46.75,46.78,46.57,46.57,26100.0,41.9377,41.9646,41.7762,41.7762,26100.0
2014-02-03 11:40:00,46.58,46.61,46.48,46.52,28500.0,41.7852,41.8121,41.6955,41.7314,28500.0
2014-02-03 11:45:00,46.52,46.59,46.37,46.38,28100.0,41.7314,41.7942,41.5968,41.6058,28100.0
2014-02-03 11:50:00,46.4,46.53,46.38,46.51,36000.0,41.6237,41.7403,41.6058,41.7224,36000.0
2014-02-03 11:55:00,46.51,46.51,46.31,46.33,20200.0,41.7224,41.7224,41.543,41.5609,20200.0
2014-02-03 12:00:00,46.33,46.37,46.25,46.29,20500.0,41.5609,41.5968,41.4892,41.525,20500.0
2014-02-03 12:05:00,46.27,46.36,46.24,46.34,12500.0,41.5071,41.5878,41.4802,41.5699,12500.0
2014-02-03 12:10:00,46.32,46.35,46.26,46.3,17100.0,41.552,41.5789,41.4981,41.534,17100.0
2014-02-03 12:15:00,46.28,46.28,46.21,46.26,27800.0,41.5161,41.5161,41.4533,41.4981,27800.0
2014-02-03 12:20:00,46.28,46.28,46.21,46.27,9700.0,41.5161,41.5161,41.4533,41.5071,9700.0
2014-02-03 12:25:00,46.28,46.33,46.25,46.33,19900.0,41.5161,41.5609,41.4892,41.5609,19900.0
2014-02-03 12:30:00,46.33,46.43,46.33,46.39,11600.0,41.5609,41.6506,41.5609,41.6148,11600.0
2014-02-03 12:35:00,46.39,46.39,46.22,46.26,11500.0,41.6148,41.6148,41.4623,41.4981,11500.0
2014-02-03 12:40:00,46.26,46.35,46.24,46.28,15400.0,41.4981,41.5789,41.4802,41.5161,15400.0
2014-02-03 12:45:00,46.26,46.29,46.2,46.24,9700.0,41.4981,41.525,41.4443,41.4802,9700.0
2014-02-03 12:50:00,46.25,46.27,46.2,46.22,10200.0,41.4892,41.5071,41.4443,41.4623,10200.0
2014-02-03 12:55:00,46.2,46.22,46.09,46.09,13700.0,41.4443,41.4623,41.3456,41.3456,13700.0
2014-02-03 13:00:00,46.09,46.12,46.0,46.03,28400.0,41.3456,41.3725,41.2649,41.2918,28400.0
2014-02-03 13:05:00,46.01,46.01,45.84,45.86,45600.0,41.2739,41.2739,41.1214,41.1393,45600.0
2014-02-03 13:10:00,45.86,45.92,45.81,45.86,25700.0,41.1393,41.1931,41.0945,41.1393,25700.0
2014-02-03 13:15:00,45.86,45.94,45.81,45.85,20000.0,41.1393,41.2111,41.0945,41.1303,20000.0
2014-02-03 13:20:00,45.85,45.86,45.79,45.8,23800.0,41.1303,41.1393,41.0765,41.0855,23800.0
2014-02-03 13:25:00,45.77,45.77,45.62,45.69,20800.0,41.0586,41.0586,40.924,40.9868,20800.0
2014-02-03 13:30:00,45.69,45.69,45.59,45.64,28500.0,40.9868,40.9868,40.8971,40.942,28500.0
2014-02-03 13:35:00,45.64,45.64,45.51,45.52,35200.0,40.942,40.942,40.8253,40.8343,35200.0
2014-02-03 13:40:00,45.52,45.57,45.48,45.5,48200.0,40.8343,40.8792,40.7984,40.8164,48200.0
2014-02-03 13:45:00,45.51,45.51,45.32,45.32,35000.0,40.8253,40.8253,40.6549,40.6549,35000.0
2014-02-03 13:50:00,45.32,45.32,45.22,45.28,49100.0,40.6549,40.6549,40.5652,40.619,49100.0
2014-02-03 13:55:00,45.27,45.44,45.26,45.42,62500.0,40.61,40.7625,40.6011,40.7446,62500.0
2014-02-03 14:00:00,45.42,45.54,45.42,45.54,35600.0,40.7446,40.8523,40.7446,40.8523,35600.0
2014-02-03 14:05:00,45.55,45.66,45.54,45.57,33800.0,40.8612,40.9599,40.8523,40.8792,33800.0
2014-02-03 14:10:00,45.57,45.61,45.53,45.57,39500.0,40.8792,40.915,40.8433,40.8792,39500.0
2014-02-03 14:15:00,45.57,45.7,45.54,45.66,31800.0,40.8792,40.9958,40.8523,40.9599,31800.0
2014-02-03 14:20:00,45.65,45.67,45.59,45.65,20700.0,40.9509,40.9689,40.8971,40.9509,20700.0
2014-02-03 14:25:00,45.65,45.67,45.55,45.55,21700.0,40.9509,40.9689,40.8612,40.8612,21700.0
2014-02-03 14:30:00,45.56,45.58,45.49,45.5,23900.0,40.8702,40.8881,40.8074,40.8164,23900.0
2014-02-03 14:35:00,45.5,45.53,45.45,45.51,29200.0,40.8164,40.8433,40.7715,40.8253,29200.0
2014-02-03 14:40:00,45.51,45.63,45.48,45.54,22600.0,40.8253,40.933,40.7984,40.8523,22600.0
2014-02-03 14:45:00,45.54,45.57,45.48,45.52,26000.0,40.8523,40.8792,40.7984,40.8343,26000.0
2014-02-03 14:50:00,45.52,45.57,45.45,45.48,33900.0,40.8343,40.8792,40.7715,40.7984,33900.0
2014-02-03 14:55:00,45.48,45.52,45.39,45.41,18300.0,40.7984,40.8343,40.7177,40.7356,18300.0
2014-02-03 15:00:00,45.39,45.49,45.37,45.46,19900.0,40.7177,40.8074,40.6998,40.7805,19900.0
2014-02-03 15:05:00,45.47,45.52,45.42,45.42,23900.0,40.7895,40.8343,40.7446,40.7446,23900.0
2014-02-03 15:10:00,45.43,45.5,45.41,45.5,30400.0,40.7536,40.8164,40.7356,40.8164,30400.0
2014-02-03 15:15:00,45.49,45.59,45.47,45.59,42000.0,40.8074,40.8971,40.7895,40.8971,42000.0
2014-02-03 15:20:00,45.59,45.61,45.54,45.61,40400.0,40.8971,40.915,40.8523,40.915,40400.0
2014-02-03 15:25:00,45.62,45.81,45.61,45.81,44000.0,40.924,41.0945,40.915,41.0945,44000.0
2014-02-03 15:30:00,45.81,45.86,45.77,45.79,51800.0,41.0945,41.1393,41.0586,41.0765,51800.0
2014-02-03 15:35:00,45.8,45.8,45.73,45.78,52500.0,41.0855,41.0855,41.0227,41.0675,52500.0
2014-02-03 15:40:00,45.78,45.79,45.69,45.69,54700.0,41.0675,41.0765,40.9868,40.9868,54700.0
2014-02-03 15:45:00,45.68,45.68,45.59,45.62,85900.0,40.9778,40.9778,40.8971,40.924,85900.0
2014-02-03 15:50:00,45.62,45.78,45.62,45.77,145000.0,40.924,41.0675,40.924,41.0586,145000.0
2014-02-03 15:55:00,45.78,45.86,45.77,45.82,286100.0,41.0675,41.1393,41.0586,41.1034,286100.0
2014-02-04 09:30:00,46.72,46.91,46.04,46.11,87600.0,41.9108,42.0812,41.3008,41.3636,87600.0
2014-02-04 09:35:00,46.09,46.09,45.76,45.96,37900.0,41.3456,41.3456,41.0496,41.229,37900.0
2014-02-04 09:40:00,45.99,46.01,45.76,45.97,22200.0,41.2559,41.2739,41.0496,41.238,22200.0
2014-02-04 09:45:00,45.98,45.98,45.7,45.91,25600.0,41.247,41.247,40.9958,41.1842,25600.0
2014-02-04 09:50:00,45.92,46.01,45.78,46.0,22500.0,41.1931,41.2739,41.0675,41.2649,22500.0
2014-02-04 09:55:00,46.0,46.16,46.0,46.11,17300.0,41.2649,41.4084,41.2649,41.3636,17300.0
2014-02-04 10:00:00,46.16,46.25,46.15,46.23,19100.0,41.4084,41.4892,41.3995,41.4712,19100.0
2014-02-04 10:05:00,46.22,46.28,46.12,46.18,63800.0,41.4623,41.5161,41.3725,41.4264,63800.0
2014-02-04 10:10:00,46.17,46.23,46.0,46.21,21300.0,41.4174,41.4712,41.2649,41.4533,21300.0
2014-02-04 10:15:00,46.22,46.3,46.17,46.22,15500.0,41.4623,41.534,41.4174,41.4623,15500.0
2014-02-04 10:20:00,46.24,46.27,46.06,46.07,11000.0,41.4802,41.5071,41.3187,41.3277,11000.0
2014-02-04 10:25:00,46.08,46.1,46.04,46.1,7900.0,41.3367,41.3546,41.3008,41.3546,7900.0
2014-02-04 10:30:00,46.07,46.26,46.07,46.26,15600.0,41.3277,41.4981,41.3277,41.4981,15600.0
2014-02-04 10:35:00,46.25,46.36,46.22,46.34,25100.0,41.4892,41.5878,41.4623,41.5699,25100.0
2014-02-04 10:40:00,46.33,46.42,46.31,46.38,17600.0,41.5609,41.6417,41.543,41.6058,17600.0
2014-02-04 10:45:00,46.37,46.4,46.21,46.22,19900.0,41.5968,41.6237,41.4533,41.4623,19900.0
2014-02-04 10:50:00,46.23,46.25,46.12,46.19,13900.0,41.4712,41.4892,41.3725,41.4353,13900.0
2014-02-04 10:55:00,46.18,46.2,46.02,46.02,46500.0,41.4264,41.4443,41.2828,41.2828,46500.0
2014-02-04 11:00:00,46.02,46.31,46.01,46.26,12900.0,41.2828,41.543,41.2739,41.4981,12900.0
2014-02-04 11:05:00,46.23,46.29,46.19,46.27,12700.0,41.4712,41.525,41.4353,41.5071,12700.0
2014-02-04 11:10:00,46.28,46.28,46.18,46.25,30100.0,41.5161,41.5161,41.4264,41.4892,30100.0
2014-02-04 11:15:00,46.26,46.3,46.16,46.28,48300.0,41.4981,41.534,41.4084,41.5161,48300.0
2014-02-04 11:20:00,46.26,46.37,46.24,46.34,12100.0,41.4981,41.5968,41.4802,41.5699,12100.0
2014-02-04 11:25:00,46.34,46.41,46.29,46.35,14600.0,41.5699,41.6327,41.525,41.5789,14600.0
2014-02-04 11:30:00,46.36,46.42,46.3,46.39,20900.0,41.5878,41.6417,41.534,41.6148,20900.0
2014-02-04 11:35:00,46.41,46.48,46.39,46.44,13800.0,41.6327,41.6955,41.6148,41.6596,13800.0
2014-02-04 11:40:00,46.47,46.56,46.36,46.56,40200.0,41.6865,41.7673,41.5878,41.7673,40200.0
2014-02-04 11:45:00,46.54,46.64,46.54,46.63,19700.0,41.7493,41.839,41.7493,41.8301,19700.0
2014-02-04 11:50:00,46.62,46.63,46.5,46.53,29800.0,41.8211,41.8301,41.7134,41.7403,29800.0
2014-02-04 11:55:00,46.53,46.62,46.48,46.62,15700.0,41.7403,41.8211,41.6955,41.8211,15700.0
2014-02-04 12:00:00,46.62,46.69,46.61,46.64,15400.0,41.8211,41.8839,41.8121,41.839,15400.0
2014-02-04 12:05:00,46.67,46.7,46.63,46.7,26200.0,41.8659,41.8928,41.8301,41.8928,26200.0
2014-02-04 12:10:00,46.7,46.75,46.7,46.72,53300.0,41.8928,41.9377,41.8928,41.9108,53300.0
2014-02-04 12:15:00,46.71,46.72,46.63,46.63,13900.0,41.9018,41.9108,41.8301,41.8301,13900.0
2014-02-04 12:20:00,46.62,46.62,46.56,46.57,15200.0,41.8211,41.8211,41.7673,41.7762,15200.0
2014-02-04 12:25:00,46.57,46.57,46.52,46.53,16500.0,41.7762,41.7762,41.7314,41.7403,16500.0
2014-02-04 12:30:00,46.53,46.53,46.44,46.49,14300.0,41.7403,41.7403,41.6596,41.7045,14300.0
2014-02-04 12:35:00,46.49,46.5,46.43,46.46,5100.0,41.7045,41.7134,41.6506,41.6776,5100.0
2014-02-04 12:40:00,46.45,46.53,46.45,46.53,4000.0,41.6686,41.7403,41.6686,41.7403,4000.0
2014-02-04 12:45:00,46.55,46.57,46.5,46.54,7000.0,41.7583,41.7762,41.7134,41.7493,7000.0
2014-02-04 12:50:00,46.54,46.57,46.52,46.56,4800.0,41.7493,41.7762,41.7314,41.7673,4800.0
2014-02-04 12:55:00,46.55,46.69,46.5,46.52,41000.0,41.7583,41.8839,41.7134,41.7314,41000.0
2014-02-04 13:00:00,46.53,46.58,46.52,46.54,4500.0,41.7403,41.7852,41.7314,41.7493,4500.0
2014-02-04 13:05:00,46.52,46.61,46.52,46.52,14500.0,41.7314,41.8121,41.7314,41.7314,14500.0
2014-02-04 13:10:00,46.51,46.51,46.37,46.37,8900.0,41.7224,41.7224,41.5968,41.5968,8900.0
2014-02-04 13:15:00,46.37,46.42,46.37,46.4,9800.0,41.5968,41.6417,41.5968,41.6237,9800.0
2014-02-04 13:20:00,46.38,46.4,46.36,46.4,4000.0,41.6058,41.6237,41.5878,41.6237,4000.0
2014-02-04 13:25:00,46.39,46.4,46.36,46.39,21800.0,41.6148,41.6237,41.5878,41.6148,21800.0
2014-02-04 13:30:00,46.38,46.4,46.36,46.4,20300.0,41.6058,41.6237,41.5878,41.6237,20300.0
2014-02-04 13:35:00,46.4,46.44,46.35,46.44,41400.0,41.6237,41.6596,41.5789,41.6596,41400.0
2014-02-04 13:40:00,46.45,46.53,46.43,46.52,12700.0,41.6686,41.7403,41.6506,41.7314,12700.0
2014-02-04 13:45:00,46.52,46.53,46.48,46.52,11100.0,41.7314,41.7403,41.6955,41.7314,11100.0
2014-02-04 13:50:00,46.52,46.53,46.44,46.52,14100.0,41.7314,41.7403,41.6596,41.7314,14100.0
2014-02-04 13:55:00,46.52,46.52,46.47,46.48,9800.0,41.7314,41.7314,41.6865,41.6955,9800.0
2014-02-04 14:00:00,46.47,46.51,46.42,46.47,13700.0,41.6865,41.7224,41.6417,41.6865,13700.0
2014-02-04 14:05:00,46.46,46.53,46.43,46.51,23400.0,41.6776,41.7403,41.6506,41.7224,23400.0
2014-02-04 14:10:00,46.51,46.63,46.51,46.63,26900.0,41.7224,41.8301,41.7224,41.8301,26900.0
2014-02-04 14:15:00,46.63,46.73,46.63,46.7,39700.0,41.8301,41.9198,41.8301,41.8928,39700.0
2014-02-04 14:20:00,46.69,46.78,46.69,46.77,23500.0,41.8839,41.9646,41.8839,41.9556,23500.0
2014-02-04 14:25:00,46.79,46.79,46.76,46.78,19900.0,41.9736,41.9736,41.9467,41.9646,19900.0
2014-02-04 14:30:00,46.77,46.81,46.75,46.76,27800.0,41.9556,41.9915,41.9377,41.9467,27800.0
2014-02-04 14:35:00,46.75,46.78,46.74,46.75,13500.0,41.9377,41.9646,41.9287,41.9377,13500.0
2014-02-04 14:40:00,46.75,46.82,46.75,46.75,17000.0,41.9377,42.0005,41.9377,41.9377,17000.0
2014-02-04 14:45:00,46.75,46.8,46.72,46.75,21100.0,41.9377,41.9826,41.9108,41.9377,21100.0
2014-02-04 14:50:00,46.75,46.77,46.74,46.77,16800.0,41.9377,41.9556,41.9287,41.9556,16800.0
2014-02-04 14:55:00,46.77,46.8,46.75,46.8,16800.0,41.9556,41.9826,41.9377,41.9826,16800.0
2014-02-04 15:00:00,46.8,46.85,46.79,46.79,25000.0,41.9826,42.0274,41.9736,41.9736,25000.0
2014-02-04 15:05:00,46.79,46.83,46.78,46.79,28500.0,41.9736,42.0095,41.9646,41.9736,28500.0
2014-02-04 15:10:00,46.8,46.83,46.79,46.83,27200.0,41.9826,42.0095,41.9736,42.0095,27200.0
2014-02-04 15:15:00,46.83,46.85,46.81,46.82,20500.0,42.0095,42.0274,41.9915,42.0005,20500.0
2014-02-04 15:20:00,46.83,46.87,46.82,46.84,45300.0,42.0095,42.0453,42.0005,42.0184,45300.0
2014-02-04 15:25:00,46.85,46.87,46.79,46.83,75100.0,42.0274,42.0453,41.9736,42.0095,75100.0
2014-02-04 15:30:00,46.82,46.92,46.77,46.89,72600.0,42.0005,42.0902,41.9556,42.0633,72600.0
2014-02-04 15:35:00,46.9,46.93,46.87,46.88,51100.0,42.0723,42.0992,42.0453,42.0543,51100.0
2014-02-04 15:40:00,46.89,46.93,46.87,46.88,35700.0,42.0633,42.0992,42.0453,42.0543,35700.0
2014-02-04 15:45:00,46.88,46.94,46.88,46.9,40800.0,42.0543,42.1081,42.0543,42.0723,40800.0
2014-02-04 15:50:00,46.91,47.0,46.9,46.96,81400.0,42.0812,42.162,42.0723,42.1261,81400.0
2014-02-04 15:55:00,46.96,47.02,46.95,46.99,170200.0,42.1261,42.1799,42.1171,42.153,170200.0
2014-02-05 09:30:00,46.63,46.91,46.41,46.51,32500.0,41.8301,42.0812,41.6327,41.7224,32500.0
2014-02-05 09:35:00,46.52,46.8,46.52,46.68,17100.0,41.7314,41.9826,41.7314,41.8749,17100.0
2014-02-05 09:40:00,46.7,46.77,46.58,46.66,23800.0,41.8928,41.9556,41.7852,41.857,23800.0
2014-02-05 09:45:00,46.65,46.76,46.58,46.6,77000.0,41.848,41.9467,41.7852,41.8031,77000.0
2014-02-05 09:50:00,46.58,46.65,46.45,46.55,70000.0,41.7852,41.848,41.6686,41.7583,70000.0
2014-02-05 09:55:00,46.54,46.68,46.47,46.51,97600.0,41.7493,41.8749,41.6865,41.7224,97600.0
2014-02-05 10:00:00,46.52,46.9,46.51,46.84,48200.0,41.7314,42.0723,41.7224,42.0184,48200.0
2014-02-05 10:05:00,46.82,46.86,46.69,46.7,16700.0,42.0005,42.0364,41.8839,41.8928,16700.0
2014-02-05 10:10:00,46.7,46.7,46.52,46.55,29900.0,41.8928,41.8928,41.7314,41.7583,29900.0
2014-02-05 10:15:00,46.58,46.6,46.42,46.47,18700.0,41.7852,41.8031,41.6417,41.6865,18700.0
2014-02-05 10:20:00,46.47,46.49,46.35,46.39,73100.0,41.6865,41.7045,41.5789,41.6148,73100.0
2014-02-05 10:25:00,46.39,46.61,46.35,46.44,71800.0,41.6148,41.8121,41.5789,41.6596,71800.0
2014-02-05 10:30:00,46.43,46.57,46.38,46.47,76200.0,41.6506,41.7762,41.6058,41.6865,76200.0
2014-02-05 10:35:00,46.45,46.48,46.45,46.46,46500.0,41.6686,41.6955,41.6686,41.6776,46500.0
2014-02-05 10:40:00,46.47,46.76,46.45,46.46,80400.0,41.6865,41.9467,41.6686,41.6776,80400.0
2014-02-05 10:45:00,46.46,46.67,46.45,46.56,84300.0,41.6776,41.8659,41.6686,41.7673,84300.0
2014-02-05 10:50:00,46.55,46.58,46.45,46.48,67000.0,41.7583,41.7852,41.6686,41.6955,67000.0
2014-02-05 10:55:00,46.47,46.5,46.34,46.46,195500.0,41.6865,41.7134,41.5699,41.6776,195500.0
2014-02-05 11:00:00,46.46,46.47,46.37,46.46,86400.0,41.6776,41.6865,41.5968,41.6776,86400.0
2014-02-05 11:05:00,46.47,46.53,46.4,46.4,253100.0,41.6865,41.7403,41.6237,41.6237,253100.0
2014-02-05 11:10:00,46.4,46.46,46.3,46.36,147200.0,41.6237,41.6776,41.534,41.5878,147200.0
2014-02-05 11:15:00,46.37,46.39,46.3,46.33,62400.0,41.5968,41.6148,41.534,41.5609,62400.0
2014-02-05 11:20:00,46.33,46.37,46.31,46.34,43400.0,41.5609,41.5968,41.543,41.5699,43400.0
2014-02-05 11:25:00,46.34,46.43,46.32,46.34,67400.0,41.5699,41.6506,41.552,41.5699,67400.0
2014-02-05 11:30:00,46.34,46.39,46.3,46.37,72700.0,41.5699,41.6148,41.534,41.5968,72700.0
2014-02-05 11:35:00,46.39,46.4,46.32,46.33,15500.0,41.6148,41.6237,41.552,41.5609,15500.0
2014-02-05 11:40:00,46.33,46.37,46.3,46.3,27400.0,41.5609,41.5968,41.534,41.534,27400.0
2014-02-05 11:45:00,46.32,46.46,46.31,46.34,34100.0,41.552,41.6776,41.543,41.5699,34100.0
2014-02-05 11:50:00,46.33,46.39,46.33,46.35,16100.0,41.5609,41.6148,41.5609,41.5789,16100.0
2014-02-05 11:55:00,46.35,46.41,46.33,46.37,19700.0,41.5789,41.6327,41.5609,41.5968,19700.0
2014-02-05 12:00:00,46.38,46.49,46.38,46.43,51700.0,41.6058,41.7045,41.6058,41.6506,51700.0
2014-02-05 12:05:00,46.43,46.47,46.33,46.34,75800.0,41.6506,41.6865,41.5609,41.5699,75800.0
2014-02-05 12:10:00,46.33,46.4,46.3,46.37,43200.0,41.5609,41.6237,41.534,41.5968,43200.0
2014-02-05 12:15:00,46.37,46.39,46.32,46.39,19000.0,41.5968,41.6148,41.552,41.6148,19000.0
2014-02-05 12:20:00,46.39,46.46,46.37,46.41,36000.0,41.6148,41.6776,41.5968,41.6327,36000.0
2014-02-05 12:25:00,46.4,46.41,46.31,46.4,44600.0,41.6237,41.6327,41.543,41.6237,44600.0
2014-02-05 12:30:00,46.41,46.5,46.41,46.48,22000.0,41.6327,41.7134,41.6327,41.6955,22000.0
2014-02-05 12:35:00,46.47,46.5,46.45,46.45,12200.0,41.6865,41.7134,41.6686,41.6686,12200.0
2014-02-05 12:40:00,46.46,46.57,46.46,46.54,15600.0,41.6776,41.7762,41.6776,41.7493,15600.0
2014-02-05 12:45:00,46.54,46.59,46.52,46.57,14900.0,41.7493,41.7942,41.7314,41.7762,14900.0
2014-02-05 12:50:00,46.58,46.58,46.41,46.42,62600.0,41.7852,41.7852,41.6327,41.6417,62600.0
2014-02-05 12:55:00,46.42,46.53,46.41,46.48,42000.0,41.6417,41.7403,41.6327,41.6955,42000.0
2014-02-05 13:00:00,46.47,46.66,46.45,46.65,25800.0,41.6865,41.857,41.6686,41.848,25800.0
2014-02-05 13:05:00,46.65,46.81,46.58,46.81,18900.0,41.848,41.9915,41.7852,41.9915,18900.0
2014-02-05 13:10:00,46.83,46.93,46.78,46.93,27900.0,42.0095,42.0992,41.9646,42.0992,27900.0
2014-02-05 13:15:00,46.92,46.92,46.88,46.91,46700.0,42.0902,42.0902,42.0543,42.0812,46700.0
2014-02-05 13:20:00,46.92,47.0,46.85,46.89,35100.0,42.0902,42.162,42.0274,42.0633,35100.0
2014-02-05 13:25:00,46.89,46.9,46.83,46.9,34000.0,42.0633,42.0723,42.0095,42.0723,34000.0
2014-02-05 13:30:00,46.95,46.99,46.95,46.97,5700.0,42.1171,42.153,42.1171,42.1351,5700.0
2014-02-05 13:35:00,46.96,46.98,46.94,46.98,25200.0,42.1261,42.144,42.1081,42.144,25200.0
2014-02-05 13:40:00,46.99,47.1,46.98,47.02,30900.0,42.153,42.2517,42.144,42.1799,30900.0
2014-02-05 13:45:00,47.01,47.02,46.98,47.02,17200.0,42.1709,42.1799,42.144,42.1799,17200.0
2014-02-05 13:50:00,47.01,47.04,46.98,47.0,54900.0,42.1709,42.1978,42.144,42.162,54900.0
2014-02-05 13:55:00,47.01,47.03,46.98,46.99,41600.0,42.1709,42.1889,42.144,42.153,41600.0
2014-02-05 14:00:00,46.98,47.09,46.98,47.0,13700.0,42.144,42.2427,42.144,42.162,13700.0
2014-02-05 14:05:00,47.0,47.02,46.92,46.94,61400.0,42.162,42.1799,42.0902,42.1081,61400.0
2014-02-05 14:10:00,46.94,46.95,46.87,46.91,82900.0,42.1081,42.1171,42.0453,42.0812,82900.0
2014-02-05 14:15:00,46.92,46.94,46.89,46.9,15600.0,42.0902,42.1081,42.0633,42.0723,15600.0
2014-02-05 14:20:00,46.9,47.01,46.9,47.0,34300.0,42.0723,42.1709,42.0723,42.162,34300.0
2014-02-05 14:25:00,47.01,47.04,46.92,47.04,67600.0,42.1709,42.1978,42.0902,42.1978,67600.0
2014-02-05 14:30:00,47.03,47.05,46.98,47.0,102900.0,42.1889,42.2068,42.144,42.162,102900.0
2014-02-05 14:35:00,47.0,47.1,46.93,47.09,87300.0,42.162,42.2517,42.0992,42.2427,87300.0
2014-02-05 14:40:00,47.09,47.12,46.98,47.03,69800.0,42.2427,42.2696,42.144,42.1889,69800.0
2014-02-05 14:45:00,47.01,47.09,46.98,47.06,126200.0,42.1709,42.2427,42.144,42.2158,126200.0
2014-02-05 14:50:00,47.08,47.08,46.98,47.0,32300.0,42.2337,42.2337,42.144,42.162,32300.0
2014-02-05 14:55:00,47.0,47.0,46.98,46.99,120400.0,42.162,42.162,42.144,42.153,120400.0
2014-02-05 15:00:00,46.99,47.07,46.98,47.0,65100.0,42.153,42.2248,42.144,42.162,65100.0
2014-02-05 15:05:00,47.0,47.05,46.85,46.87,79900.0,42.162,42.2068,42.0274,42.0453,79900.0
2014-02-05 15:10:00,46.87,47.11,46.87,47.04,61400.0,42.0453,42.2606,42.0453,42.1978,61400.0
2014-02-05 15:15:00,47.02,47.05,46.96,47.02,36900.0,42.1799,42.2068,42.1261,42.1799,36900.0
2014-02-05 15:20:00,47.02,47.03,46.95,46.99,52300.0,42.1799,42.1889,42.1171,42.153,52300.0
2014-02-05 15:25:00,46.96,46.99,46.95,46.98,23000.0,42.1261,42.153,42.1171,42.144,23000.0
2014-02-05 15:30:00,46.96,47.04,46.93,47.04,76400.0,42.1261,42.1978,42.0992,42.1978,76400.0
2014-02-05 15:35:00,47.04,47.06,46.94,46.97,106500.0,42.1978,42.2158,42.1081,42.1351,106500.0
2014-02-05 15:40:00,46.96,47.01,46.94,46.94,166800.0,42.1261,42.1709,42.1081,42.1081,166800.0
2014-02-05 15:45:00,46.93,47.1,46.91,47.0,173800.0,42.0992,42.2517,42.0812,42.162,173800.0
2014-02-05 15:50:00,46.99,47.01,46.97,46.99,114400.0,42.153,42.1709,42.1351,42.153,114400.0
2014-02-05 15:55:00,47.0,47.03,46.98,47.02,138300.0,42.162,42.1889,42.144,42.1799,138300.0
2014-02-06 09:30:00,47.26,47.45,46.56,47.04,257200.0,42.3952,42.5656,41.7673,42.1978,257200.0
2014-02-06 09:35:00,47.06,47.27,47.0,47.18,225000.0,42.2158,42.4042,42.162,42.3234,225000.0
2014-02-06 09:40:00,47.15,47.26,47.0,47.04,76400.0,42.2965,42.3952,42.162,42.1978,76400.0
2014-02-06 09:45:00,47.02,47.18,47.01,47.04,86000.0,42.1799,42.3234,42.1709,42.1978,86000.0
2014-02-06 09:50:00,47.04,47.13,47.03,47.13,149400.0,42.1978,42.2786,42.1889,42.2786,149400.0
2014-02-06 09:55:00,47.13,47.67,47.08,47.42,99600.0,42.2786,42.763,42.2337,42.5387,99600.0
2014-02-06 10:00:00,47.42,47.6,47.31,47.57,77800.0,42.5387,42.7002,42.4401,42.6733,77800.0
2014-02-06 10:05:00,47.55,48.03,47.51,47.91,88900.0,42.6553,43.0859,42.6195,42.9783,88900.0
2014-02-06 10:10:00,47.96,48.29,47.87,48.28,111100.0,43.0231,43.3192,42.9424,43.3102,111100.0
2014-02-06 10:15:00,48.28,48.84,48.28,48.51,233200.0,43.3102,43.8126,43.3102,43.5165,233200.0
2014-02-06 10:20:00,48.51,49.03,48.49,48.9,138500.0,43.5165,43.983,43.4986,43.8664,138500.0
2014-02-06 10:25:00,48.89,48.98,48.76,48.91,155200.0,43.8574,43.9381,43.7408,43.8754,155200.0
2014-02-06 10:30:00,48.95,49.73,48.95,49.66,166000.0,43.9112,44.6109,43.9112,44.5482,166000.0
2014-02-06 10:35:00,49.61,49.65,48.95,49.0,122100.0,44.5033,44.5392,43.9112,43.9561,122100.0
2014-02-06 10:40:00,48.98,49.0,48.66,48.93,158800.0,43.9381,43.9561,43.6511,43.8933,158800.0
2014-02-06 10:45:00,48.92,48.96,48.73,48.83,45600.0,43.8843,43.9202,43.7139,43.8036,45600.0
2014-02-06 10:50:00,48.82,48.84,48.68,48.8,47200.0,43.7946,43.8126,43.669,43.7767,47200.0
2014-02-06 10:55:00,48.8,48.86,48.62,48.83,52300.0,43.7767,43.8305,43.6152,43.8036,52300.0
2014-02-06 11:00:00,48.86,48.92,48.72,48.88,65300.0,43.8305,43.8843,43.7049,43.8484,65300.0
2014-02-06 11:05:00,48.9,49.08,48.84,48.99,199800.0,43.8664,44.0279,43.8126,43.9471,199800.0
2014-02-06 11:10:00,48.98,49.18,48.97,49.16,66500.0,43.9381,44.1176,43.9292,44.0996,66500.0
2014-02-06 11:15:00,49.18,49.3,49.15,49.27,54600.0,44.1176,44.2252,44.0907,44.1983,54600.0
2014-02-06 11:20:00,49.28,49.37,49.27,49.36,50900.0,44.2073,44.288,44.1983,44.279,50900.0
2014-02-06 11:25:00,49.35,49.52,49.35,49.5,119500.0,44.2701,44.4226,44.2701,44.4046,119500.0
2014-02-06 11:30:00,49.5,49.7,49.48,49.54,145500.0,44.4046,44.584,44.3867,44.4405,145500.0
2014-02-06 11:35:00,49.53,49.59,49.53,49.57,41800.0,44.4315,44.4854,44.4315,44.4674,41800.0
2014-02-06 11:40:00,49.57,49.68,49.55,49.6,34600.0,44.4674,44.5661,44.4495,44.4943,34600.0
2014-02-06 11:45:00,49.59,49.79,49.58,49.76,62400.0,44.4854,44.6648,44.4764,44.6379,62400.0
2014-02-06 11:50:00,49.76,49.76,49.68,49.68,49700.0,44.6379,44.6379,44.5661,44.5661,49700.0
2014-02-06 11:55:00,49.68,49.69,49.06,49.19,149100.0,44.5661,44.5751,44.0099,44.1265,149100.0
2014-02-06 12:00:00,49.19,49.31,49.14,49.27,70400.0,44.1265,44.2342,44.0817,44.1983,70400.0
2014-02-06 12:05:00,49.28,49.46,49.25,49.44,20700.0,44.2073,44.3687,44.1804,44.3508,20700.0
2014-02-06 12:10:00,49.47,49.51,49.39,49.4,34300.0,44.3777,44.4136,44.3059,44.3149,34300.0
2014-02-06 12:15:00,49.41,49.63,49.41,49.53,99100.0,44.3239,44.5212,44.3239,44.4315,99100.0
2014-02-06 12:20:00,49.52,49.55,49.48,49.48,16900.0,44.4226,44.4495,44.3867,44.3867,16900.0
2014-02-06 12:25:00,49.5,49.54,49.44,49.54,15900.0,44.4046,44.4405,44.3508,44.4405,15900.0
2014-02-06 12:30:00,49.53,49.53,49.45,49.48,13000.0,44.4315,44.4315,44.3598,44.3867,13000.0
2014-02-06 12:35:00,49.49,49.51,49.44,49.51,19300.0,44.3957,44.4136,44.3508,44.4136,19300.0
2014-02-06 12:40:00,49.51,49.51,49.44,49.51,17500.0,44.4136,44.4136,44.3508,44.4136,17500.0
2014-02-06 12:45:00,49.52,49.54,49.46,49.5,34400.0,44.4226,44.4405,44.3687,44.4046,34400.0
2014-02-06 12:50:00,49.5,49.6,49.48,49.59,51400.0,44.4046,44.4943,44.3867,44.4854,51400.0
2014-02-06 12:55:00,49.61,49.67,49.57,49.64,14900.0,44.5033,44.5571,44.4674,44.5302,14900.0
2014-02-06 13:00:00,49.62,49.64,49.53,49.53,16700.0,44.5123,44.5302,44.4315,44.4315,16700.0
2014-02-06 13:05:00,49.55,49.56,49.48,49.5,35700.0,44.4495,44.4584,44.3867,44.4046,35700.0
2014-02-06 13:10:00,49.51,49.51,49.35,49.35,22200.0,44.4136,44.4136,44.2701,44.2701,22200.0
2014-02-06 13:15:00,49.35,49.36,49.2,49.25,37100.0,44.2701,44.279,44.1355,44.1804,37100.0
2014-02-06 13:20:00,49.26,49.27,49.05,49.05,42800.0,44.1893,44.1983,44.0009,44.0009,42800.0
2014-02-06 13:25:00,49.07,49.12,48.99,49.05,122100.0,44.0189,44.0637,43.9471,44.0009,122100.0
2014-02-06 13:30:00,49.05,49.26,49.05,49.2,41400.0,44.0009,44.1893,44.0009,44.1355,41400.0
2014-02-06 13:35:00,49.18,49.21,49.12,49.18,49600.0,44.1176,44.1445,44.0637,44.1176,49600.0
2014-02-06 13:40:00,49.18,49.18,49.14,49.15,125700.0,44.1176,44.1176,44.0817,44.0907,125700.0
2014-02-06 13:45:00,49.18,49.25,49.15,49.18,39100.0,44.1176,44.1804,44.0907,44.1176,39100.0
2014-02-06 13:50:00,49.18,49.27,49.14,49.27,59100.0,44.1176,44.1983,44.0817,44.1983,59100.0
2014-02-06 13:55:00,49.27,49.38,49.27,49.38,39000.0,44.1983,44.297,44.1983,44.297,39000.0
2014-02-06 14:00:00,49.38,49.48,49.38,49.48,92400.0,44.297,44.3867,44.297,44.3867,92400.0
2014-02-06 14:05:00,49.48,49.6,49.47,49.55,22400.0,44.3867,44.4943,44.3777,44.4495,22400.0
2014-02-06 14:10:00,49.55,49.55,49.39,49.5,23100.0,44.4495,44.4495,44.3059,44.4046,23100.0
2014-02-06 14:15:00,49.48,49.6,49.47,49.6,33800.0,44.3867,44.4943,44.3777,44.4943,33800.0
2014-02-06 14:20:00,49.55,49.61,49.52,49.58,11800.0,44.4495,44.5033,44.4226,44.4764,11800.0
2014-02-06 14:25:00,49.61,49.64,49.53,49.64,24100.0,44.5033,44.5302,44.4315,44.5302,24100.0
2014-02-06 14:30:00,49.65,49.67,49.6,49.65,121300.0,44.5392,44.5571,44.4943,44.5392,121300.0
2014-02-06 14:35:00,49.66,49.74,49.65,49.7,19200.0,44.5482,44.6199,44.5392,44.584,19200.0
2014-02-06 14:40:00,49.71,49.71,49.58,49.6,21700.0,44.593,44.593,44.4764,44.4943,21700.0
2014-02-06 14:45:00,49.6,49.62,49.53,49.57,32200.0,44.4943,44.5123,44.4315,44.4674,32200.0
2014-02-06 14:50:00,49.57,49.66,49.55,49.65,20300.0,44.4674,44.5482,44.4495,44.5392,20300.0
2014-02-06 14:55:00,49.65,49.72,49.65,49.68,134800.0,44.5392,44.602,44.5392,44.5661,134800.0
2014-02-06 15:00:00,49.7,49.72,49.62,49.65,37300.0,44.584,44.602,44.5123,44.5392,37300.0
2014-02-06 15:05:00,49.65,49.66,49.53,49.64,48100.0,44.5392,44.5482,44.4315,44.5302,48100.0
2014-02-06 15:10:00,49.66,49.66,49.57,49.6,20400.0,44.5482,44.5482,44.4674,44.4943,20400.0
2014-02-06 15:15:00,49.59,49.73,49.59,49.73,45800.0,44.4854,44.6109,44.4854,44.6109,45800.0
2014-02-06 15:20:00,49.72,49.82,49.7,49.77,118500.0,44.602,44.6917,44.584,44.6468,118500.0
2014-02-06 15:25:00,49.77,49.77,49.63,49.63,91800.0,44.6468,44.6468,44.5212,44.5212,91800.0
2014-02-06 15:30:00,49.63,49.65,49.62,49.62,96500.0,44.5212,44.5392,44.5123,44.5123,96500.0
2014-02-06 15:35:00,49.62,49.76,49.62,49.67,242200.0,44.5123,44.6379,44.5123,44.5571,242200.0
2014-02-06 15:40:00,49.67,49.71,49.46,49.49,229100.0,44.5571,44.593,44.3687,44.3957,229100.0
2014-02-06 15:45:00,49.49,49.6,49.48,49.57,138800.0,44.3957,44.4943,44.3867,44.4674,138800.0
2014-02-06 15:50:00,49.57,49.68,49.57,49.62,224500.0,44.4674,44.5661,44.4674,44.5123,224500.0
2014-02-06 15:55:00,49.62,49.88,49.59,49.59,261800.0,44.5123,44.7455,44.4854,44.4854,261800.0
2014-02-07 09:30:00,49.18,50.24,49.18,49.85,201100.0,44.1176,45.0684,44.1176,44.7186,201100.0
2014-02-07 09:35:00,49.89,50.25,49.89,50.09,195400.0,44.7545,45.0774,44.7545,44.9339,195400.0
2014-02-07 09:40:00,50.16,50.23,50.0,50.08,84400.0,44.9967,45.0595,44.8532,44.9249,84400.0
2014-02-07 09:45:00,50.09,50.24,50.07,50.2,211600.0,44.9339,45.0684,44.9159,45.0326,211600.0
2014-02-07 09:50:00,50.21,50.24,50.02,50.15,55900.0,45.0415,45.0684,44.8711,44.9877,55900.0
2014-02-07 09:55:00,50.16,50.24,50.16,50.23,42400.0,44.9967,45.0684,44.9967,45.0595,42400.0
2014-02-07 10:00:00,50.24,50.28,50.1,50.18,46100.0,45.0684,45.1043,44.9429,45.0146,46100.0
2014-02-07 10:05:00,50.19,50.19,49.98,50.0,115700.0,45.0236,45.0236,44.8352,44.8532,115700.0
2014-02-07 10:10:00,50.0,50.0,49.66,49.66,172200.0,44.8532,44.8532,44.5482,44.5482,172200.0
2014-02-07 10:15:00,49.66,49.66,49.49,49.5,110400.0,44.5482,44.5482,44.3957,44.4046,110400.0
2014-02-07 10:20:00,49.53,49.56,49.5,49.54,45000.0,44.4315,44.4584,44.4046,44.4405,45000.0
2014-02-07 10:25:00,49.53,49.55,49.35,49.44,54700.0,44.4315,44.4495,44.2701,44.3508,54700.0
2014-02-07 10:30:00,49.47,49.56,49.46,49.51,55400.0,44.3777,44.4584,44.3687,44.4136,55400.0
2014-02-07 10:35:00,49.51,49.54,49.4,49.48,21800.0,44.4136,44.4405,44.3149,44.3867,21800.0
2014-02-07 10:40:00,49.48,49.54,49.43,49.43,20600.0,44.3867,44.4405,44.3418,44.3418,20600.0
2014-02-07 10:45:00,49.42,49.5,49.37,49.45,28200.0,44.3329,44.4046,44.288,44.3598,28200.0
2014-02-07 10:50:00,49.45,49.45,49.37,49.39,31200.0,44.3598,44.3598,44.288,44.3059,31200.0
2014-02-07 10:55:00,49.39,49.53,49.39,49.53,170800.0,44.3059,44.4315,44.3059,44.4315,170800.0
2014-02-07 11:00:00,49.52,49.55,49.5,49.54,36900.0,44.4226,44.4495,44.4046,44.4405,36900.0
2014-02-07 11:05:00,49.53,49.65,49.53,49.64,61900.0,44.4315,44.5392,44.4315,44.5302,61900.0
2014-02-07 11:10:00,49.64,49.83,49.64,49.77,68800.0,44.5302,44.7007,44.5302,44.6468,68800.0
2014-02-07 11:15:00,49.77,49.87,49.74,49.82,77500.0,44.6468,44.7365,44.6199,44.6917,77500.0
2014-02-07 11:20:00,49.81,49.94,49.81,49.92,46200.0,44.6827,44.7993,44.6827,44.7814,46200.0
2014-02-07 11:25:00,49.92,50.0,49.92,49.96,25700.0,44.7814,44.8532,44.7814,44.8173,25700.0
2014-02-07 11:30:00,49.96,50.01,49.94,49.95,66900.0,44.8173,44.8621,44.7993,44.8083,66900.0
2014-02-07 11:35:00,49.95,50.01,49.94,49.99,26700.0,44.8083,44.8621,44.7993,44.8442,26700.0
2014-02-07 11:40:00,49.99,49.99,49.94,49.98,17700.0,44.8442,44.8442,44.7993,44.8352,17700.0
2014-02-07 11:45:00,49.99,50.03,49.98,50.02,32000.0,44.8442,44.8801,44.8352,44.8711,32000.0
2014-02-07 11:50:00,50.03,50.03,49.94,49.94,31500.0,44.8801,44.8801,44.7993,44.7993,31500.0
2014-02-07 11:55:00,49.94,49.99,49.93,49.99,37900.0,44.7993,44.8442,44.7904,44.8442,37900.0
2014-02-07 12:00:00,50.0,50.01,49.96,50.0,34600.0,44.8532,44.8621,44.8173,44.8532,34600.0
2014-02-07 12:05:00,50.0,50.04,49.99,50.02,23300.0,44.8532,44.889,44.8442,44.8711,23300.0
2014-02-07 12:10:00,50.03,50.03,49.97,50.0,37600.0,44.8801,44.8801,44.8262,44.8532,37600.0
2014-02-07 12:15:00,50.01,50.03,49.98,49.98,21900.0,44.8621,44.8801,44.8352,44.8352,21900.0
2014-02-07 12:20:00,49.99,50.01,49.99,50.0,25200.0,44.8442,44.8621,44.8442,44.8532,25200.0
2014-02-07 12:25:00,50.0,50.07,50.0,50.01,80700.0,44.8532,44.9159,44.8532,44.8621,80700.0
2014-02-07 12:30:00,50.01,50.01,49.92,49.93,51700.0,44.8621,44.8621,44.7814,44.7904,51700.0
2014-02-07 12:35:00,49.93,50.01,49.93,50.01,20100.0,44.7904,44.8621,44.7904,44.8621,20100.0
2014-02-07 12:40:00,50.0,50.03,49.98,50.01,21100.0,44.8532,44.8801,44.8352,44.8621,21100.0
2014-02-07 12:45:00,50.01,50.02,50.0,50.01,132600.0,44.8621,44.8711,44.8532,44.8621,132600.0
2014-02-07 12:50:00,50.01,50.18,50.01,50.11,27300.0,44.8621,45.0146,44.8621,44.9518,27300.0
2014-02-07 12:55:00,50.09,50.17,50.09,50.16,39300.0,44.9339,45.0057,44.9339,44.9967,39300.0
2014-02-07 13:00:00,50.17,50.33,50.16,50.32,25400.0,45.0057,45.1492,44.9967,45.1402,25400.0
2014-02-07 13:05:00,50.32,50.43,50.32,50.43,28400.0,45.1402,45.2389,45.1402,45.2389,28400.0
2014-02-07 13:10:00,50.44,50.51,50.44,50.45,37000.0,45.2479,45.3107,45.2479,45.2568,37000.0
2014-02-07 13:15:00,50.46,50.49,50.44,50.45,32200.0,45.2658,45.2927,45.2479,45.2568,32200.0
2014-02-07 13:20:00,50.45,50.5,50.45,50.49,35300.0,45.2568,45.3017,45.2568,45.2927,35300.0
2014-02-07 13:25:00,50.5,50.51,50.47,50.48,52800.0,45.3017,45.3107,45.2748,45.2837,52800.0
2014-02-07 13:30:00,50.47,50.51,50.47,50.5,46800.0,45.2748,45.3107,45.2748,45.3017,46800.0
2014-02-07 13:35:00,50.5,50.51,50.49,50.51,42200.0,45.3017,45.3107,45.2927,45.3107,42200.0
2014-02-07 13:40:00,50.51,50.63,50.5,50.62,83100.0,45.3107,45.4183,45.3017,45.4093,83100.0
2014-02-07 13:45:00,50.63,50.79,50.63,50.79,30800.0,45.4183,45.5618,45.4183,45.5618,30800.0
2014-02-07 13:50:00,50.79,50.94,50.79,50.92,98600.0,45.5618,45.6964,45.5618,45.6785,98600.0
2014-02-07 13:55:00,50.91,51.02,50.91,51.0,124400.0,45.6695,45.7682,45.6695,45.7502,124400.0
2014-02-07 14:00:00,50.99,51.21,50.99,51.21,62700.0,45.7412,45.9386,45.7412,45.9386,62700.0
2014-02-07 14:05:00,51.2,51.24,51.06,51.1,79100.0,45.9296,45.9655,45.804,45.8399,79100.0
2014-02-07 14:10:00,51.09,51.27,51.07,51.27,86200.0,45.831,45.9924,45.813,45.9924,86200.0
2014-02-07 14:15:00,51.27,51.48,51.26,51.48,112700.0,45.9924,46.1808,45.9835,46.1808,112700.0
2014-02-07 14:20:00,51.49,51.51,51.35,51.5,102100.0,46.1898,46.2077,46.0642,46.1987,102100.0
2014-02-07 14:25:00,51.49,51.65,51.46,51.59,133700.0,46.1898,46.3333,46.1629,46.2795,133700.0
2014-02-07 14:30:00,51.59,51.61,51.41,51.53,118200.0,46.2795,46.2974,46.118,46.2257,118200.0
2014-02-07 14:35:00,51.53,51.53,51.42,51.48,76800.0,46.2257,46.2257,46.127,46.1808,76800.0
2014-02-07 14:40:00,51.48,51.53,51.44,51.53,192200.0,46.1808,46.2257,46.1449,46.2257,192200.0
2014-02-07 14:45:00,51.53,51.58,51.38,51.4,75700.0,46.2257,46.2705,46.0911,46.109,75700.0
2014-02-07 14:50:00,51.39,51.46,51.38,51.45,68100.0,46.1001,46.1629,46.0911,46.1539,68100.0
2014-02-07 14:55:00,51.45,51.45,51.31,51.37,75000.0,46.1539,46.1539,46.0283,46.0821,75000.0
2014-02-07 15:00:00,51.37,51.57,51.36,51.54,79600.0,46.0821,46.2615,46.0732,46.2346,79600.0
2014-02-07 15:05:00,51.54,51.8,51.54,51.76,224100.0,46.2346,46.4679,46.2346,46.432,224100.0
2014-02-07 15:10:00,51.7,51.85,51.69,51.85,72600.0,46.3782,46.5127,46.3692,46.5127,72600.0
2014-02-07 15:15:00,51.85,51.86,51.76,51.77,110500.0,46.5127,46.5217,46.432,46.441,110500.0
2014-02-07 15:20:00,51.77,51.81,51.61,51.7,102800.0,46.441,46.4768,46.2974,46.3782,102800.0
2014-02-07 15:25:00,51.7,51.7,51.55,51.63,89100.0,46.3782,46.3782,46.2436,46.3154,89100.0
2014-02-07 15:30:00,51.64,51.74,51.64,51.74,122100.0,46.3243,46.414,46.3243,46.414,122100.0
2014-02-07 15:35:00,51.74,51.92,51.74,51.85,99600.0,46.414,46.5755,46.414,46.5127,99600.0
2014-02-07 15:40:00,51.86,51.99,51.8,51.93,108000.0,46.5217,46.6383,46.4679,46.5845,108000.0
2014-02-07 15:45:00,51.93,51.95,51.76,51.76,111100.0,46.5845,46.6024,46.432,46.432,111100.0
2014-02-07 15:50:00,51.76,51.8,51.71,51.76,188500.0,46.432,46.4679,46.3871,46.432,188500.0
2014-02-07 15:55:00,51.77,52.06,51.75,52.06,483400.0,46.441,46.7011,46.423,46.7011,483400.0
2014-02-10 09:30:00,51.66,51.99,51.31,51.87,218700.0,46.3423,46.6383,46.0283,46.5307,218700.0
2014-02-10 09:35:00,51.83,51.89,51.36,51.44,44000.0,46.4948,46.5486,46.0732,46.1449,44000.0
2014-02-10 09:40:00,51.44,51.65,51.4,51.64,52300.0,46.1449,46.3333,46.109,46.3243,52300.0
2014-02-10 09:45:00,51.64,51.93,51.64,51.89,56800.0,46.3243,46.5845,46.3243,46.5486,56800.0
2014-02-10 09:50:00,51.89,51.93,51.54,51.54,83900.0,46.5486,46.5845,46.2346,46.2346,83900.0
2014-02-10 09:55:00,51.55,51.69,51.54,51.67,42000.0,46.2436,46.3692,46.2346,46.3512,42000.0
2014-02-10 10:00:00,51.68,51.68,51.55,51.55,63300.0,46.3602,46.3602,46.2436,46.2436,63300.0
2014-02-10 10:05:00,51.55,51.55,51.41,51.45,66700.0,46.2436,46.2436,46.118,46.1539,66700.0
2014-02-10 10:10:00,51.45,51.54,51.41,51.41,60000.0,46.1539,46.2346,46.118,46.118,60000.0
2014-02-10 10:15:00,51.41,51.5,51.36,51.48,63500.0,46.118,46.1987,46.0732,46.1808,63500.0
2014-02-10 10:20:00,51.49,51.65,51.48,51.63,49800.0,46.1898,46.3333,46.1808,46.3154,49800.0
2014-02-10 10:25:00,51.63,51.66,51.59,51.62,69900.0,46.3154,46.3423,46.2795,46.3064,69900.0
2014-02-10 10:30:00,51.62,51.7,51.6,51.7,34900.0,46.3064,46.3782,46.2885,46.3782,34900.0
2014-02-10 10:35:00,51.7,51.86,51.68,51.85,41900.0,46.3782,46.5217,46.3602,46.5127,41900.0
2014-02-10 10:40:00,51.85,51.89,51.81,51.83,31700.0,46.5127,46.5486,46.4768,46.4948,31700.0
2014-02-10 10:45:00,51.83,51.83,51.67,51.67,36000.0,46.4948,46.4948,46.3512,46.3512,36000.0
2014-02-10 10:50:00,51.63,51.7,51.62,51.69,48500.0,46.3154,46.3782,46.3064,46.3692,48500.0
2014-02-10 10:55:00,51.69,51.69,51.66,51.66,16500.0,46.3692,46.3692,46.3423,46.3423,16500.0
2014-02-10 11:00:00,51.66,51.85,51.66,51.79,107300.0,46.3423,46.5127,46.3423,46.4589,107300.0
2014-02-10 11:05:00,51.78,51.82,51.75,51.75,19700.0,46.4499,46.4858,46.423,46.423,19700.0
2014-02-10 11:10:00,51.75,51.83,51.74,51.81,57200.0,46.423,46.4948,46.414,46.4768,57200.0
2014-02-10 11:15:00,51.81,52.05,51.81,52.04,71000.0,46.4768,46.6921,46.4768,46.6832,71000.0
2014-02-10 11:20:00,52.04,52.28,52.03,52.25,62400.0,46.6832,46.8985,46.6742,46.8715,62400.0
2014-02-10 11:25:00,52.24,52.39,52.22,52.22,45300.0,46.8626,46.9971,46.8446,46.8446,45300.0
2014-02-10 11:30:00,52.22,52.24,52.07,52.07,62200.0,46.8446,46.8626,46.7101,46.7101,62200.0
2014-02-10 11:35:00,52.06,52.11,51.98,52.02,23300.0,46.7011,46.746,46.6293,46.6652,23300.0
2014-02-10 11:40:00,52.03,52.12,51.99,51.99,43600.0,46.6742,46.7549,46.6383,46.6383,43600.0
2014-02-10 11:45:00,51.99,52.06,51.99,52.03,20200.0,46.6383,46.7011,46.6383,46.6742,20200.0
2014-02-10 11:50:00,52.04,52.09,52.0,52.0,27800.0,46.6832,46.728,46.6473,46.6473,27800.0
2014-02-10 11:55:00,51.99,52.01,51.89,51.89,205600.0,46.6383,46.6563,46.5486,46.5486,205600.0
2014-02-10 12:00:00,51.89,51.89,51.74,51.87,24600.0,46.5486,46.5486,46.414,46.5307,24600.0
2014-02-10 12:05:00,51.84,51.84,51.74,51.75,15800.0,46.5037,46.5037,46.414,46.423,15800.0
2014-02-10 12:10:00,51.75,51.85,51.74,51.83,85500.0,46.423,46.5127,46.414,46.4948,85500.0
2014-02-10 12:15:00,51.85,51.89,51.83,51.86,33300.0,46.5127,46.5486,46.4948,46.5217,33300.0
2014-02-10 12:20:00,51.86,51.96,51.85,51.94,24100.0,46.5217,46.6114,46.5127,46.5935,24100.0
2014-02-10 12:25:00,51.95,51.95,51.84,51.87,34800.0,46.6024,46.6024,46.5037,46.5307,34800.0
2014-02-10 12:30:00,51.87,51.89,51.85,51.89,12200.0,46.5307,46.5486,46.5127,46.5486,12200.0
2014-02-10 12:35:00,51.9,51.93,51.88,51.88,47600.0,46.5576,46.5845,46.5396,46.5396,47600.0
2014-02-10 12:40:00,51.88,51.97,51.88,51.91,72200.0,46.5396,46.6204,46.5396,46.5665,72200.0
2014-02-10 12:45:00,51.9,51.9,51.81,51.86,41300.0,46.5576,46.5576,46.4768,46.5217,41300.0
2014-02-10 12:50:00,51.86,51.86,51.8,51.8,59800.0,46.5217,46.5217,46.4679,46.4679,59800.0
2014-02-10 12:55:00,51.8,51.81,51.65,51.65,72600.0,46.4679,46.4768,46.3333,46.3333,72600.0
2014-02-10 13:00:00,51.65,51.73,51.63,51.68,18200.0,46.3333,46.4051,46.3154,46.3602,18200.0
2014-02-10 13:05:00,51.69,51.75,51.69,51.7,23000.0,46.3692,46.423,46.3692,46.3782,23000.0
2014-02-10 13:10:00,51.71,51.73,51.68,51.71,42900.0,46.3871,46.4051,46.3602,46.3871,42900.0
2014-02-10 13:15:00,51.72,51.75,51.7,51.75,17000.0,46.3961,46.423,46.3782,46.423,17000.0
2014-02-10 13:20:00,51.74,51.75,51.7,51.74,26300.0,46.414,46.423,46.3782,46.414,26300.0
2014-02-10 13:25:00,51.75,51.9,51.75,51.89,39200.0,46.423,46.5576,46.423,46.5486,39200.0
2014-02-10 13:30:00,51.9,51.92,51.85,51.9,23600.0,46.5576,46.5755,46.5127,46.5576,23600.0
2014-02-10 13:35:00,51.91,51.98,51.91,51.98,19100.0,46.5665,46.6293,46.5665,46.6293,19100.0
2014-02-10 13:40:00,51.98,51.99,51.89,51.89,30700.0,46.6293,46.6383,46.5486,46.5486,30700.0
2014-02-10 13:45:00,51.89,51.9,51.82,51.86,34100.0,46.5486,46.5576,46.4858,46.5217,34100.0
2014-02-10 13:50:00,51.85,51.94,51.85,51.93,38500.0,46.5127,46.5935,46.5127,46.5845,38500.0
2014-02-10 13:55:00,51.93,51.95,51.91,51.92,22700.0,46.5845,46.6024,46.5665,46.5755,22700.0
2014-02-10 14:00:00,51.92,51.99,51.92,51.98,23100.0,46.5755,46.6383,46.5755,46.6293,23100.0
2014-02-10 14:05:00,51.98,52.05,51.98,52.01,40100.0,46.6293,46.6921,46.6293,46.6563,40100.0
2014-02-10 14:10:00,52.01,52.15,52.0,52.15,57800.0,46.6563,46.7818,46.6473,46.7818,57800.0
2014-02-10 14:15:00,52.15,52.15,52.06,52.1,37400.0,46.7818,46.7818,46.7011,46.737,37400.0
2014-02-10 14:20:00,52.1,52.14,52.1,52.13,18300.0,46.737,46.7729,46.737,46.7639,18300.0
2014-02-10 14:25:00,52.12,52.15,52.12,52.14,38700.0,46.7549,46.7818,46.7549,46.7729,38700.0
2014-02-10 14:30:00,52.14,52.2,52.1,52.1,31900.0,46.7729,46.8267,46.737,46.737,31900.0
2014-02-10 14:35:00,52.11,52.2,52.1,52.16,90100.0,46.746,46.8267,46.737,46.7908,90100.0
2014-02-10 14:40:00,52.15,52.22,52.13,52.21,46900.0,46.7818,46.8446,46.7639,46.8357,46900.0
2014-02-10 14:45:00,52.21,52.26,52.08,52.1,56000.0,46.8357,46.8805,46.719,46.737,56000.0
2014-02-10 14:50:00,52.1,52.15,52.1,52.13,17500.0,46.737,46.7818,46.737,46.7639,17500.0
2014-02-10 14:55:00,52.13,52.14,52.05,52.1,23200.0,46.7639,46.7729,46.6921,46.737,23200.0
2014-02-10 15:00:00,52.09,52.2,52.09,52.18,20000.0,46.728,46.8267,46.728,46.8088,20000.0
2014-02-10 15:05:00,52.18,52.19,52.12,52.13,41000.0,46.8088,46.8177,46.7549,46.7639,41000.0
2014-02-10 15:10:00,52.13,52.2,52.13,52.2,29400.0,46.7639,46.8267,46.7639,46.8267,29400.0
2014-02-10 15:15:00,52.19,52.25,52.19,52.25,30000.0,46.8177,46.8715,46.8177,46.8715,30000.0
2014-02-10 15:20:00,52.26,52.27,52.19,52.21,64200.0,46.8805,46.8895,46.8177,46.8357,64200.0
2014-02-10 15:25:00,52.2,52.33,52.17,52.3,81700.0,46.8267,46.9433,46.7998,46.9164,81700.0
2014-02-10 15:30:00,52.3,52.43,52.29,52.43,53400.0,46.9164,47.033,46.9074,47.033,53400.0
2014-02-10 15:35:00,52.43,52.45,52.39,52.43,52500.0,47.033,47.051,46.9971,47.033,52500.0
2014-02-10 15:40:00,52.43,52.44,52.34,52.34,64500.0,47.033,47.042,46.9523,46.9523,64500.0
2014-02-10 15:45:00,52.33,52.34,52.22,52.31,72500.0,46.9433,46.9523,46.8446,46.9254,72500.0
2014-02-10 15:50:00,52.31,52.31,52.24,52.24,62200.0,46.9254,46.9254,46.8626,46.8626,62200.0
2014-02-10 15:55:00,52.25,52.26,52.21,52.24,57300.0,46.8715,46.8805,46.8357,46.8626,57300.0
2014-02-11 09:30:00,52.42,52.45,52.06,52.22,110300.0,47.024,47.051,46.7011,46.8446,110300.0
2014-02-11 09:35:00,52.23,52.28,52.12,52.12,24700.0,46.8536,46.8985,46.7549,46.7549,24700.0
2014-02-11 09:40:00,52.15,52.24,52.01,52.19,30300.0,46.7818,46.8626,46.6563,46.8177,30300.0
2014-02-11 09:45:00,52.22,52.35,52.21,52.28,30100.0,46.8446,46.9613,46.8357,46.8985,30100.0
2014-02-11 09:50:00,52.26,52.26,52.12,52.14,19300.0,46.8805,46.8805,46.7549,46.7729,19300.0
2014-02-11 09:55:00,52.13,52.21,52.13,52.15,5000.0,46.7639,46.8357,46.7639,46.7818,5000.0
2014-02-11 10:00:00,52.17,52.24,52.11,52.21,12900.0,46.7998,46.8626,46.746,46.8357,12900.0
2014-02-11 10:05:00,52.16,52.27,52.11,52.2,69500.0,46.7908,46.8895,46.746,46.8267,69500.0
2014-02-11 10:10:00,52.19,52.22,52.08,52.21,54300.0,46.8177,46.8446,46.719,46.8357,54300.0
2014-02-11 10:15:00,52.22,52.26,52.16,52.26,87900.0,46.8446,46.8805,46.7908,46.8805,87900.0
2014-02-11 10:20:00,52.26,52.38,52.25,52.27,26300.0,46.8805,46.9882,46.8715,46.8895,26300.0
2014-02-11 10:25:00,52.27,52.34,52.26,52.31,16800.0,46.8895,46.9523,46.8805,46.9254,16800.0
2014-02-11 10:30:00,52.31,52.5,52.31,52.48,25600.0,46.9254,47.0958,46.9254,47.0779,25600.0
2014-02-11 10:35:00,52.49,52.57,52.46,52.55,49300.0,47.0868,47.1586,47.0599,47.1407,49300.0
2014-02-11 10:40:00,52.54,52.59,52.53,52.59,26100.0,47.1317,47.1765,47.1227,47.1765,26100.0
2014-02-11 10:45:00,52.59,52.59,52.53,52.55,42400.0,47.1765,47.1765,47.1227,47.1407,42400.0
2014-02-11 10:50:00,52.56,52.56,52.28,52.29,23500.0,47.1496,47.1496,46.8985,46.9074,23500.0
2014-02-11 10:55:00,52.27,52.32,52.18,52.3,15700.0,46.8895,46.9343,46.8088,46.9164,15700.0
2014-02-11 11:00:00,52.32,52.39,52.3,52.3,10400.0,46.9343,46.9971,46.9164,46.9164,10400.0
2014-02-11 11:05:00,52.28,52.3,52.2,52.2,24500.0,46.8985,46.9164,46.8267,46.8267,24500.0
2014-02-11 11:10:00,52.23,52.23,52.09,52.1,21700.0,46.8536,46.8536,46.728,46.737,21700.0
2014-02-11 11:15:00,52.1,52.27,52.1,52.27,10700.0,46.737,46.8895,46.737,46.8895,10700.0
2014-02-11 11:20:00,52.25,52.25,52.17,52.19,14300.0,46.8715,46.8715,46.7998,46.8177,14300.0
2014-02-11 11:25:00,52.19,52.28,52.19,52.27,6400.0,46.8177,46.8985,46.8177,46.8895,6400.0
2014-02-11 11:30:00,52.29,52.32,52.17,52.17,25700.0,46.9074,46.9343,46.7998,46.7998,25700.0
2014-02-11 11:35:00,52.17,52.28,52.15,52.22,13400.0,46.7998,46.8985,46.7818,46.8446,13400.0
2014-02-11 11:40:00,52.25,52.32,52.23,52.29,12200.0,46.8715,46.9343,46.8536,46.9074,12200.0
2014-02-11 11:45:00,52.3,52.37,52.24,52.31,21800.0,46.9164,46.9792,46.8626,46.9254,21800.0
2014-02-11 11:50:00,52.33,52.4,52.33,52.4,6200.0,46.9433,47.0061,46.9433,47.0061,6200.0
2014-02-11 11:55:00,52.39,52.39,52.35,52.36,8600.0,46.9971,46.9971,46.9613,46.9702,8600.0
2014-02-11 12:00:00,52.36,52.44,52.36,52.44,11400.0,46.9702,47.042,46.9702,47.042,11400.0
2014-02-11 12:05:00,52.43,52.44,52.38,52.41,13200.0,47.033,47.042,46.9882,47.0151,13200.0
2014-02-11 12:10:00,52.39,52.4,52.27,52.27,10400.0,46.9971,47.0061,46.8895,46.8895,10400.0
2014-02-11 12:15:00,52.27,52.27,52.22,52.24,12400.0,46.8895,46.8895,46.8446,46.8626,12400.0
2014-02-11 12:20:00,52.25,52.27,52.2,52.27,13800.0,46.8715,46.8895,46.8267,46.8895,13800.0
2014-02-11 12:25:00,52.27,52.3,52.23,52.24,10000.0,46.8895,46.9164,46.8536,46.8626,10000.0
2014-02-11 12:30:00,52.26,52.3,52.22,52.23,13300.0,46.8805,46.9164,46.8446,46.8536,13300.0
2014-02-11 12:35:00,52.23,52.27,52.19,52.24,16000.0,46.8536,46.8895,46.8177,46.8626,16000.0
2014-02-11 12:40:00,52.26,52.26,52.2,52.23,17500.0,46.8805,46.8805,46.8267,46.8536,17500.0
2014-02-11 12:45:00,52.23,52.28,52.2,52.28,10100.0,46.8536,46.8985,46.8267,46.8985,10100.0
2014-02-11 12:50:00,52.28,52.31,52.24,52.27,10500.0,46.8985,46.9254,46.8626,46.8895,10500.0
2014-02-11 12:55:00,52.26,52.31,52.26,52.31,12200.0,46.8805,46.9254,46.8805,46.9254,12200.0
2014-02-11 13:00:00,52.31,52.4,52.31,52.35,26900.0,46.9254,47.0061,46.9254,46.9613,26900.0
2014-02-11 13:05:00,52.35,52.35,52.28,52.29,23400.0,46.9613,46.9613,46.8985,46.9074,23400.0
2014-02-11 13:10:00,52.3,52.36,52.3,52.33,17800.0,46.9164,46.9702,46.9164,46.9433,17800.0
2014-02-11 13:15:00,52.34,52.37,52.29,52.37,21900.0,46.9523,46.9792,46.9074,46.9792,21900.0
2014-02-11 13:20:00,52.37,52.37,52.3,52.3,26800.0,46.9792,46.9792,46.9164,46.9164,26800.0
2014-02-11 13:25:00,52.31,52.31,52.3,52.3,22800.0,46.9254,46.9254,46.9164,46.9164,22800.0
2014-02-11 13:30:00,52.3,52.38,52.3,52.36,22500.0,46.9164,46.9882,46.9164,46.9702,22500.0
2014-02-11 13:35:00,52.35,52.35,52.3,52.35,16300.0,46.9613,46.9613,46.9164,46.9613,16300.0
2014-02-11 13:40:00,52.35,52.53,52.35,52.46,42700.0,46.9613,47.1227,46.9613,47.0599,42700.0
2014-02-11 13:45:00,52.46,52.52,52.42,52.52,25900.0,47.0599,47.1138,47.024,47.1138,25900.0
2014-02-11 13:50:00,52.51,52.52,52.42,52.45,29400.0,47.1048,47.1138,47.024,47.051,29400.0
2014-02-11 13:55:00,52.46,52.46,52.33,52.35,117800.0,47.0599,47.0599,46.9433,46.9613,117800.0
2014-02-11 14:00:00,52.35,52.38,52.32,52.32,15100.0,46.9613,46.9882,46.9343,46.9343,15100.0
2014-02-11 14:05:00,52.33,52.33,52.2,52.21,41400.0,46.9433,46.9433,46.8267,46.8357,41400.0
2014-02-11 14:10:00,52.22,52.24,52.15,52.22,98800.0,46.8446,46.8626,46.7818,46.8446,98800.0
2014-02-11 14:15:00,52.22,52.32,52.21,52.32,51800.0,46.8446,46.9343,46.8357,46.9343,51800.0
2014-02-11 14:20:00,52.33,52.34,52.25,52.32,32300.0,46.9433,46.9523,46.8715,46.9343,32300.0
2014-02-11 14:25:00,52.32,52.32,52.26,52.26,33700.0,46.9343,46.9343,46.8805,46.8805,33700.0
2014-02-11 14:30:00,52.26,52.28,52.21,52.23,31800.0,46.8805,46.8985,46.8357,46.8536,31800.0
2014-02-11 14:35:00,52.23,52.26,52.2,52.26,25000.0,46.8536,46.8805,46.8267,46.8805,25000.0
2014-02-11 14:40:00,52.26,52.31,52.26,52.27,13200.0,46.8805,46.9254,46.8805,46.8895,13200.0
2014-02-11 14:45:00,52.28,52.31,52.26,52.31,8400.0,46.8985,46.9254,46.8805,46.9254,8400.0
2014-02-11 14:50:00,52.3,52.32,52.27,52.31,6800.0,46.9164,46.9343,46.8895,46.9254,6800.0
2014-02-11 14:55:00,52.31,52.38,52.31,52.32,14500.0,46.9254,46.9882,46.9254,46.9343,14500.0
2014-02-11 15:00:00,52.33,52.35,52.3,52.32,26300.0,46.9433,46.9613,46.9164,46.9343,26300.0
2014-02-11 15:05:00,52.32,52.35,52.25,52.26,67100.0,46.9343,46.9613,46.8715,46.8805,67100.0
2014-02-11 15:10:00,52.25,52.26,52.21,52.25,27800.0,46.8715,46.8805,46.8357,46.8715,27800.0
2014-02-11 15:15:00,52.25,52.28,52.22,52.26,30100.0,46.8715,46.8985,46.8446,46.8805,30100.0
2014-02-11 15:20:00,52.26,52.32,52.23,52.24,53400.0,46.8805,46.9343,46.8536,46.8626,53400.0
2014-02-11 15:25:00,52.25,52.26,52.22,52.22,25300.0,46.8715,46.8805,46.8446,46.8446,25300.0
2014-02-11 15:30:00,52.22,52.23,52.16,52.16,37900.0,46.8446,46.8536,46.7908,46.7908,37900.0
2014-02-11 15:35:00,52.16,52.16,52.06,52.11,38700.0,46.7908,46.7908,46.7011,46.746,38700.0
2014-02-11 15:40:00,52.11,52.14,52.08,52.13,53200.0,46.746,46.7729,46.719,46.7639,53200.0
2014-02-11 15:45:00,52.14,52.18,52.12,52.12,46500.0,46.7729,46.8088,46.7549,46.7549,46500.0
2014-02-11 15:50:00,52.12,52.12,52.06,52.06,49700.0,46.7549,46.7549,46.7011,46.7011,49700.0
2014-02-11 15:55:00,52.06,52.09,51.99,52.09,145000.0,46.7011,46.728,46.6383,46.728,145000.0
2014-02-12 09:30:00,52.08,52.42,52.08,52.36,79600.0,46.719,47.024,46.719,46.9702,79600.0
2014-02-12 09:35:00,52.32,52.7,52.32,52.63,47300.0,46.9343,47.2752,46.9343,47.2124,47300.0
2014-02-12 09:40:00,52.65,52.75,52.56,52.67,44300.0,47.2304,47.3201,47.1496,47.2483,44300.0
2014-02-12 09:45:00,52.69,52.82,52.64,52.65,45500.0,47.2663,47.3829,47.2214,47.2304,45500.0
2014-02-12 09:50:00,52.65,52.78,52.65,52.75,21300.0,47.2304,47.347,47.2304,47.3201,21300.0
2014-02-12 09:55:00,52.71,52.88,52.66,52.81,34800.0,47.2842,47.4367,47.2393,47.3739,34800.0
2014-02-12 10:00:00,52.88,52.95,52.82,52.92,48400.0,47.4367,47.4995,47.3829,47.4726,48400.0
2014-02-12 10:05:00,52.91,52.94,52.79,52.89,40400.0,47.4636,47.4905,47.356,47.4457,40400.0
2014-02-12 10:10:00,52.91,53.0,52.75,53.0,89800.0,47.4636,47.5443,47.3201,47.5443,89800.0
2014-02-12 10:15:00,53.0,53.0,52.68,52.89,92400.0,47.5443,47.5443,47.2573,47.4457,92400.0
2014-02-12 10:20:00,52.9,53.0,52.81,53.0,27700.0,47.4546,47.5443,47.3739,47.5443,27700.0
2014-02-12 10:25:00,53.0,53.0,52.9,52.98,90400.0,47.5443,47.5443,47.4546,47.5264,90400.0
2014-02-12 10:30:00,52.98,53.01,52.97,52.99,38600.0,47.5264,47.5533,47.5174,47.5354,38600.0
2014-02-12 10:35:00,53.0,53.12,52.98,53.02,69200.0,47.5443,47.652,47.5264,47.5623,69200.0
2014-02-12 10:40:00,53.03,53.08,52.81,52.86,56700.0,47.5713,47.6161,47.3739,47.4188,56700.0
2014-02-12 10:45:00,52.84,52.84,52.65,52.71,35700.0,47.4008,47.4008,47.2304,47.2842,35700.0
2014-02-12 10:50:00,52.73,52.77,52.66,52.74,23700.0,47.3021,47.338,47.2393,47.3111,23700.0
2014-02-12 10:55:00,52.74,52.8,52.61,52.67,28100.0,47.3111,47.3649,47.1945,47.2483,28100.0
2014-02-12 11:00:00,52.68,52.71,52.61,52.63,17100.0,47.2573,47.2842,47.1945,47.2124,17100.0
2014-02-12 11:05:00,52.65,52.71,52.61,52.71,12600.0,47.2304,47.2842,47.1945,47.2842,12600.0
2014-02-12 11:10:00,52.72,52.75,52.69,52.74,23700.0,47.2932,47.3201,47.2663,47.3111,23700.0
2014-02-12 11:15:00,52.73,52.73,52.66,52.71,22300.0,47.3021,47.3021,47.2393,47.2842,22300.0
2014-02-12 11:20:00,52.7,52.73,52.64,52.72,41000.0,47.2752,47.3021,47.2214,47.2932,41000.0
2014-02-12 11:25:00,52.71,52.71,52.55,52.59,156100.0,47.2842,47.2842,47.1407,47.1765,156100.0
2014-02-12 11:30:00,52.59,52.73,52.59,52.72,19200.0,47.1765,47.3021,47.1765,47.2932,19200.0
2014-02-12 11:35:00,52.72,52.72,52.5,52.56,18800.0,47.2932,47.2932,47.0958,47.1496,18800.0
2014-02-12 11:40:00,52.57,52.59,52.5,52.51,12300.0,47.1586,47.1765,47.0958,47.1048,12300.0
2014-02-12 11:45:00,52.5,52.63,52.5,52.52,15900.0,47.0958,47.2124,47.0958,47.1138,15900.0
2014-02-12 11:50:00,52.51,52.6,52.5,52.55,30100.0,47.1048,47.1855,47.0958,47.1407,30100.0
2014-02-12 11:55:00,52.55,52.63,52.53,52.6,10300.0,47.1407,47.2124,47.1227,47.1855,10300.0
2014-02-12 12:00:00,52.6,52.66,52.55,52.66,21500.0,47.1855,47.2393,47.1407,47.2393,21500.0
2014-02-12 12:05:00,52.66,52.66,52.55,52.55,34700.0,47.2393,47.2393,47.1407,47.1407,34700.0
2014-02-12 12:10:00,52.55,52.62,52.55,52.58,8000.0,47.1407,47.2035,47.1407,47.1676,8000.0
2014-02-12 12:15:00,52.58,52.66,52.58,52.65,13800.0,47.1676,47.2393,47.1676,47.2304,13800.0
2014-02-12 12:20:00,52.65,52.72,52.65,52.7,12500.0,47.2304,47.2932,47.2304,47.2752,12500.0
2014-02-12 12:25:00,52.72,52.86,52.72,52.85,13800.0,47.2932,47.4188,47.2932,47.4098,13800.0
2014-02-12 12:30:00,52.85,53.0,52.85,52.99,11600.0,47.4098,47.5443,47.4098,47.5354,11600.0
2014-02-12 12:35:00,53.0,53.04,52.92,52.93,12300.0,47.5443,47.5802,47.4726,47.4815,12300.0
2014-02-12 12:40:00,52.92,53.02,52.91,52.99,10200.0,47.4726,47.5623,47.4636,47.5354,10200.0
2014-02-12 12:45:00,52.97,52.99,52.93,52.96,11500.0,47.5174,47.5354,47.4815,47.5085,11500.0
2014-02-12 12:50:00,52.96,53.02,52.95,52.99,26500.0,47.5085,47.5623,47.4995,47.5354,26500.0
2014-02-12 12:55:00,53.0,53.0,52.93,52.98,7200.0,47.5443,47.5443,47.4815,47.5264,7200.0
2014-02-12 13:00:00,52.97,52.97,52.81,52.86,17300.0,47.5174,47.5174,47.3739,47.4188,17300.0
2014-02-12 13:05:00,52.86,52.93,52.86,52.89,9900.0,47.4188,47.4815,47.4188,47.4457,9900.0
2014-02-12 13:10:00,52.9,52.93,52.89,52.92,15700.0,47.4546,47.4815,47.4457,47.4726,15700.0
2014-02-12 13:15:00,52.93,52.98,52.89,52.96,13400.0,47.4815,47.5264,47.4457,47.5085,13400.0
2014-02-12 13:20:00,52.97,53.05,52.92,53.05,25300.0,47.5174,47.5892,47.4726,47.5892,25300.0
2014-02-12 13:25:00,53.04,53.08,53.01,53.03,12900.0,47.5802,47.6161,47.5533,47.5713,12900.0
2014-02-12 13:30:00,53.0,53.06,52.98,53.05,3400.0,47.5443,47.5982,47.5264,47.5892,3400.0
2014-02-12 13:35:00,53.03,53.06,52.89,52.89,17700.0,47.5713,47.5982,47.4457,47.4457,17700.0
2014-02-12 13:40:00,52.89,52.93,52.86,52.91,17700.0,47.4457,47.4815,47.4188,47.4636,17700.0
2014-02-12 13:45:00,52.89,52.96,52.88,52.93,6800.0,47.4457,47.5085,47.4367,47.4815,6800.0
2014-02-12 13:50:00,52.93,52.97,52.9,52.92,8700.0,47.4815,47.5174,47.4546,47.4726,8700.0
2014-02-12 13:55:00,52.93,53.07,52.92,53.06,16900.0,47.4815,47.6071,47.4726,47.5982,16900.0
2014-02-12 14:00:00,53.05,53.17,53.05,53.16,11800.0,47.5892,47.6968,47.5892,47.6879,11800.0
2014-02-12 14:05:00,53.16,53.17,53.09,53.14,10400.0,47.6879,47.6968,47.6251,47.6699,10400.0
2014-02-12 14:10:00,53.13,53.15,53.06,53.08,18900.0,47.661,47.6789,47.5982,47.6161,18900.0
2014-02-12 14:15:00,53.07,53.08,52.98,53.03,42200.0,47.6071,47.6161,47.5264,47.5713,42200.0
2014-02-12 14:20:00,53.03,53.17,53.02,53.12,22900.0,47.5713,47.6968,47.5623,47.652,22900.0
2014-02-12 14:25:00,53.13,53.16,53.04,53.04,26000.0,47.661,47.6879,47.5802,47.5802,26000.0
2014-02-12 14:30:00,53.05,53.06,52.99,53.06,8800.0,47.5892,47.5982,47.5354,47.5982,8800.0
2014-02-12 14:35:00,53.07,53.07,53.02,53.02,11600.0,47.6071,47.6071,47.5623,47.5623,11600.0
2014-02-12 14:40:00,53.03,53.1,53.03,53.05,10900.0,47.5713,47.634,47.5713,47.5892,10900.0
2014-02-12 14:45:00,53.07,53.07,52.89,52.89,19400.0,47.6071,47.6071,47.4457,47.4457,19400.0
2014-02-12 14:50:00,52.88,52.92,52.86,52.9,10800.0,47.4367,47.4726,47.4188,47.4546,10800.0
2014-02-12 14:55:00,52.9,52.92,52.84,52.88,22100.0,47.4546,47.4726,47.4008,47.4367,22100.0
2014-02-12 15:00:00,52.88,52.88,52.82,52.84,20600.0,47.4367,47.4367,47.3829,47.4008,20600.0
2014-02-12 15:05:00,52.84,52.98,52.83,52.96,16000.0,47.4008,47.5264,47.3918,47.5085,16000.0
2014-02-12 15:10:00,52.96,52.97,52.87,52.97,14900.0,47.5085,47.5174,47.4277,47.5174,14900.0
2014-02-12 15:15:00,52.97,53.0,52.91,52.93,20900.0,47.5174,47.5443,47.4636,47.4815,20900.0
2014-02-12 15:20:00,52.93,52.93,52.77,52.8,41600.0,47.4815,47.4815,47.338,47.3649,41600.0
2014-02-12 15:25:00,52.8,52.81,52.76,52.79,19400.0,47.3649,47.3739,47.329,47.356,19400.0
2014-02-12 15:30:00,52.79,52.83,52.78,52.8,37400.0,47.356,47.3918,47.347,47.3649,37400.0
2014-02-12 15:35:00,52.81,52.81,52.72,52.72,38800.0,47.3739,47.3739,47.2932,47.2932,38800.0
2014-02-12 15:40:00,52.72,52.77,52.69,52.77,53500.0,47.2932,47.338,47.2663,47.338,53500.0
2014-02-12 15:45:00,52.77,52.77,52.63,52.64,70700.0,47.338,47.338,47.2124,47.2214,70700.0
2014-02-12 15:50:00,52.64,52.67,52.62,52.66,117900.0,47.2214,47.2483,47.2035,47.2393,117900.0
2014-02-12 15:55:00,52.66,52.71,52.59,52.63,169100.0,47.2393,47.2842,47.1765,47.2124,169100.0
2014-02-13 09:30:00,52.17,52.5,52.1,52.2,226400.0,46.7998,47.0958,46.737,46.8267,226400.0
2014-02-13 09:35:00,52.25,52.41,52.21,52.41,48200.0,46.8715,47.0151,46.8357,47.0151,48200.0
2014-02-13 09:40:00,52.43,52.9,52.42,52.9,167100.0,47.033,47.4546,47.024,47.4546,167100.0
2014-02-13 09:45:00,52.95,53.17,52.72,52.77,134700.0,47.4995,47.6968,47.2932,47.338,134700.0
2014-02-13 09:50:00,52.8,52.89,52.61,52.77,75000.0,47.3649,47.4457,47.1945,47.338,75000.0
2014-02-13 09:55:00,52.74,52.74,52.49,52.66,31300.0,47.3111,47.3111,47.0868,47.2393,31300.0
2014-02-13 10:00:00,52.68,52.88,52.62,52.7,30400.0,47.2573,47.4367,47.2035,47.2752,30400.0
2014-02-13 10:05:00,52.7,52.79,52.67,52.7,130200.0,47.2752,47.356,47.2483,47.2752,130200.0
2014-02-13 10:10:00,52.69,52.72,52.6,52.63,62000.0,47.2663,47.2932,47.1855,47.2124,62000.0
2014-02-13 10:15:00,52.65,52.73,52.63,52.7,44900.0,47.2304,47.3021,47.2124,47.2752,44900.0
2014-02-13 10:20:00,52.7,52.86,52.69,52.85,74600.0,47.2752,47.4188,47.2663,47.4098,74600.0
2014-02-13 10:25:00,52.87,52.9,52.8,52.86,49000.0,47.4277,47.4546,47.3649,47.4188,49000.0
2014-02-13 10:30:00,52.87,52.87,52.79,52.83,39300.0,47.4277,47.4277,47.356,47.3918,39300.0
2014-02-13 10:35:00,52.84,52.88,52.79,52.87,23000.0,47.4008,47.4367,47.356,47.4277,23000.0
2014-02-13 10:40:00,52.87,52.91,52.79,52.86,23800.0,47.4277,47.4636,47.356,47.4188,23800.0
2014-02-13 10:45:00,52.87,52.87,52.67,52.75,49600.0,47.4277,47.4277,47.2483,47.3201,49600.0
2014-02-13 10:50:00,52.75,52.94,52.69,52.91,55100.0,47.3201,47.4905,47.2663,47.4636,55100.0
2014-02-13 10:55:00,52.93,53.14,52.93,53.14,83100.0,47.4815,47.6699,47.4815,47.6699,83100.0
2014-02-13 11:00:00,53.15,53.36,53.15,53.36,43000.0,47.6789,47.8673,47.6789,47.8673,43000.0
2014-02-13 11:05:00,53.36,53.38,53.11,53.12,79800.0,47.8673,47.8852,47.643,47.652,79800.0
2014-02-13 11:10:00,53.12,53.16,53.07,53.14,34100.0,47.652,47.6879,47.6071,47.6699,34100.0
2014-02-13 11:15:00,53.13,53.16,53.05,53.05,50700.0,47.661,47.6879,47.5892,47.5892,50700.0
2014-02-13 11:20:00,53.05,53.05,52.93,53.0,67500.0,47.5892,47.5892,47.4815,47.5443,67500.0
2014-02-13 11:25:00,53.0,53.02,52.94,53.0,61500.0,47.5443,47.5623,47.4905,47.5443,61500.0
2014-02-13 11:30:00,53.0,53.03,52.97,52.97,37100.0,47.5443,47.5713,47.5174,47.5174,37100.0
2014-02-13 11:35:00,52.97,53.2,52.97,53.2,39000.0,47.5174,47.7238,47.5174,47.7238,39000.0
2014-02-13 11:40:00,53.19,53.2,53.16,53.19,41200.0,47.7148,47.7238,47.6879,47.7148,41200.0
2014-02-13 11:45:00,53.19,53.26,53.16,53.26,27800.0,47.7148,47.7776,47.6879,47.7776,27800.0
2014-02-13 11:50:00,53.26,53.27,53.21,53.24,76600.0,47.7776,47.7866,47.7327,47.7596,76600.0
2014-02-13 11:55:00,53.25,53.26,53.21,53.26,46900.0,47.7686,47.7776,47.7327,47.7776,46900.0
2014-02-13 12:00:00,53.23,53.25,53.11,53.13,24200.0,47.7507,47.7686,47.643,47.661,24200.0
2014-02-13 12:05:00,53.13,53.13,53.05,53.08,30500.0,47.661,47.661,47.5892,47.6161,30500.0
2014-02-13 12:10:00,53.08,53.2,53.05,53.17,17800.0,47.6161,47.7238,47.5892,47.6968,17800.0
2014-02-13 12:15:00,53.19,53.29,53.19,53.25,39900.0,47.7148,47.8045,47.7148,47.7686,39900.0
2014-02-13 12:20:00,53.27,53.32,53.27,53.3,34200.0,47.7866,47.8314,47.7866,47.8135,34200.0
2014-02-13 12:25:00,53.3,53.36,53.28,53.36,37000.0,47.8135,47.8673,47.7955,47.8673,37000.0
2014-02-13 12:30:00,53.38,53.38,53.16,53.33,84400.0,47.8852,47.8852,47.6879,47.8404,84400.0
2014-02-13 12:35:00,53.33,53.36,53.29,53.33,25600.0,47.8404,47.8673,47.8045,47.8404,25600.0
2014-02-13 12:40:00,53.33,53.37,53.3,53.35,24900.0,47.8404,47.8763,47.8135,47.8583,24900.0
2014-02-13 12:45:00,53.34,53.38,53.34,53.38,46800.0,47.8493,47.8852,47.8493,47.8852,46800.0
2014-02-13 12:50:00,53.36,53.4,53.29,53.34,54100.0,47.8673,47.9032,47.8045,47.8493,54100.0
2014-02-13 12:55:00,53.34,53.4,53.31,53.4,16400.0,47.8493,47.9032,47.8224,47.9032,16400.0
2014-02-13 13:00:00,53.4,53.64,53.4,53.64,174200.0,47.9032,48.1185,47.9032,48.1185,174200.0
2014-02-13 13:05:00,53.65,54.0,53.63,53.93,89900.0,48.1274,48.4414,48.1095,48.3786,89900.0
2014-02-13 13:10:00,53.93,54.07,53.91,53.96,51700.0,48.3786,48.5042,48.3607,48.4055,51700.0
2014-02-13 13:15:00,53.94,53.98,53.82,53.95,144600.0,48.3876,48.4235,48.2799,48.3966,144600.0
2014-02-13 13:20:00,53.93,53.93,53.78,53.9,80100.0,48.3786,48.3786,48.2441,48.3517,80100.0
2014-02-13 13:25:00,53.9,53.95,53.81,53.85,88600.0,48.3517,48.3966,48.271,48.3068,88600.0
2014-02-13 13:30:00,53.85,53.86,53.75,53.84,40600.0,48.3068,48.3158,48.2171,48.2979,40600.0
2014-02-13 13:35:00,53.82,53.85,53.73,53.73,40400.0,48.2799,48.3068,48.1992,48.1992,40400.0
2014-02-13 13:40:00,53.75,53.84,53.73,53.76,32700.0,48.2171,48.2979,48.1992,48.2261,32700.0
2014-02-13 13:45:00,53.75,53.82,53.71,53.77,25100.0,48.2171,48.2799,48.1813,48.2351,25100.0
2014-02-13 13:50:00,53.75,53.84,53.72,53.79,24100.0,48.2171,48.2979,48.1902,48.253,24100.0
2014-02-13 13:55:00,53.79,53.79,53.69,53.76,37100.0,48.253,48.253,48.1633,48.2261,37100.0
2014-02-13 14:00:00,53.76,53.8,53.65,53.67,19800.0,48.2261,48.262,48.1274,48.1454,19800.0
2014-02-13 14:05:00,53.67,53.73,53.61,53.61,15700.0,48.1454,48.1992,48.0916,48.0916,15700.0
2014-02-13 14:10:00,53.62,53.72,53.6,53.65,17400.0,48.1005,48.1902,48.0826,48.1274,17400.0
2014-02-13 14:15:00,53.67,53.68,53.57,53.65,76000.0,48.1454,48.1543,48.0557,48.1274,76000.0
2014-02-13 14:20:00,53.63,53.66,53.59,53.63,18600.0,48.1095,48.1364,48.0736,48.1095,18600.0
2014-02-13 14:25:00,53.62,53.62,53.51,53.54,28300.0,48.1005,48.1005,48.0018,48.0288,28300.0
2014-02-13 14:30:00,53.52,53.54,53.44,53.45,40900.0,48.0108,48.0288,47.9391,47.948,40900.0
2014-02-13 14:35:00,53.45,53.55,53.44,53.53,43100.0,47.948,48.0377,47.9391,48.0198,43100.0
2014-02-13 14:40:00,53.54,53.63,53.52,53.52,26400.0,48.0288,48.1095,48.0108,48.0108,26400.0
2014-02-13 14:45:00,53.52,53.53,53.46,53.5,66100.0,48.0108,48.0198,47.957,47.9929,66100.0
2014-02-13 14:50:00,53.5,53.51,53.48,53.5,90100.0,47.9929,48.0018,47.9749,47.9929,90100.0
2014-02-13 14:55:00,53.5,53.51,53.43,53.49,115400.0,47.9929,48.0018,47.9301,47.9839,115400.0
2014-02-13 15:00:00,53.49,53.52,53.47,53.48,65700.0,47.9839,48.0108,47.966,47.9749,65700.0
2014-02-13 15:05:00,53.48,53.53,53.46,53.51,86800.0,47.9749,48.0198,47.957,48.0018,86800.0
2014-02-13 15:10:00,53.5,53.51,53.46,53.48,61500.0,47.9929,48.0018,47.957,47.9749,61500.0
2014-02-13 15:15:00,53.48,53.54,53.47,53.52,76400.0,47.9749,48.0288,47.966,48.0108,76400.0
2014-02-13 15:20:00,53.52,53.55,53.48,53.5,70800.0,48.0108,48.0377,47.9749,47.9929,70800.0
2014-02-13 15:25:00,53.5,53.6,53.5,53.57,115300.0,47.9929,48.0826,47.9929,48.0557,115300.0
2014-02-13 15:30:00,53.57,53.61,53.51,53.61,55400.0,48.0557,48.0916,48.0018,48.0916,55400.0
2014-02-13 15:35:00,53.6,53.65,53.57,53.65,33100.0,48.0826,48.1274,48.0557,48.1274,33100.0
2014-02-13 15:40:00,53.65,53.68,53.59,53.62,40800.0,48.1274,48.1543,48.0736,48.1005,40800.0
2014-02-13 15:45:00,53.62,53.62,53.48,53.55,61400.0,48.1005,48.1005,47.9749,48.0377,61400.0
2014-02-13 15:50:00,53.55,53.63,53.55,53.6,58200.0,48.0377,48.1095,48.0377,48.0826,58200.0
2014-02-13 15:55:00,53.6,53.62,53.58,53.62,86800.0,48.0826,48.1005,48.0646,48.1005,86800.0
2014-02-14 09:30:00,55.0,55.09,54.5,54.76,263700.0,49.3385,49.4192,48.8899,49.1232,263700.0
2014-02-14 09:35:00,54.7,54.87,54.18,54.39,255900.0,49.0694,49.2219,48.6029,48.7913,255900.0
2014-02-14 09:40:00,54.4,54.69,54.33,54.68,206700.0,48.8002,49.0604,48.7374,49.0514,206700.0
2014-02-14 09:45:00,54.67,54.86,54.4,54.56,143500.0,49.0424,49.2129,48.8002,48.9438,143500.0
2014-02-14 09:50:00,54.59,54.95,54.54,54.76,132800.0,48.9707,49.2936,48.9258,49.1232,132800.0
2014-02-14 09:55:00,54.8,54.95,54.76,54.9,77700.0,49.1591,49.2936,49.1232,49.2488,77700.0
2014-02-14 10:00:00,54.88,54.95,54.54,54.54,128100.0,49.2308,49.2936,48.9258,48.9258,128100.0
2014-02-14 10:05:00,54.5,54.63,54.41,54.59,84200.0,48.8899,49.0066,48.8092,48.9707,84200.0
2014-02-14 10:10:00,54.63,54.67,54.59,54.65,41500.0,49.0066,49.0424,48.9707,49.0245,41500.0
2014-02-14 10:15:00,54.64,54.69,54.62,54.65,48100.0,49.0155,49.0604,48.9976,49.0245,48100.0
2014-02-14 10:20:00,54.64,54.72,54.63,54.64,53700.0,49.0155,49.0873,49.0066,49.0155,53700.0
2014-02-14 10:25:00,54.65,54.67,54.62,54.64,70400.0,49.0245,49.0424,48.9976,49.0155,70400.0
2014-02-14 10:30:00,54.64,54.75,54.62,54.75,57500.0,49.0155,49.1142,48.9976,49.1142,57500.0
2014-02-14 10:35:00,54.76,54.8,54.66,54.75,39700.0,49.1232,49.1591,49.0335,49.1142,39700.0
2014-02-14 10:40:00,54.76,54.78,54.61,54.69,55400.0,49.1232,49.1411,48.9886,49.0604,55400.0
2014-02-14 10:45:00,54.7,54.8,54.67,54.76,171400.0,49.0694,49.1591,49.0424,49.1232,171400.0
2014-02-14 10:50:00,54.75,54.79,54.72,54.72,111900.0,49.1142,49.1501,49.0873,49.0873,111900.0
2014-02-14 10:55:00,54.71,54.79,54.71,54.76,49700.0,49.0783,49.1501,49.0783,49.1232,49700.0
2014-02-14 11:00:00,54.76,54.8,54.54,54.7,142300.0,49.1232,49.1591,48.9258,49.0694,142300.0
2014-02-14 11:05:00,54.7,54.84,54.7,54.83,64000.0,49.0694,49.1949,49.0694,49.186,64000.0
2014-02-14 11:10:00,54.83,54.99,54.83,54.98,40500.0,49.186,49.3295,49.186,49.3205,40500.0
2014-02-14 11:15:00,54.98,55.28,54.97,55.27,310400.0,49.3205,49.5896,49.3116,49.5807,310400.0
2014-02-14 11:20:00,55.27,55.27,55.18,55.24,72800.0,49.5807,49.5807,49.4999,49.5538,72800.0
2014-02-14 11:25:00,55.24,55.27,55.21,55.25,42400.0,49.5538,49.5807,49.5269,49.5627,42400.0
2014-02-14 11:30:00,55.26,55.3,55.2,55.26,65100.0,49.5717,49.6076,49.5179,49.5717,65100.0
2014-02-14 11:35:00,55.26,55.26,55.13,55.18,36900.0,49.5717,49.5717,49.4551,49.4999,36900.0
2014-02-14 11:40:00,55.18,55.28,55.18,55.21,63900.0,49.4999,49.5896,49.4999,49.5269,63900.0
2014-02-14 11:45:00,55.21,55.46,55.11,55.46,72200.0,49.5269,49.7511,49.4371,49.7511,72200.0
2014-02-14 11:50:00,55.46,55.59,55.38,55.57,82600.0,49.7511,49.8677,49.6794,49.8498,82600.0
2014-02-14 11:55:00,55.58,55.71,55.35,55.48,160700.0,49.8588,49.9754,49.6524,49.7691,160700.0
2014-02-14 12:00:00,55.48,55.6,55.46,55.5,59200.0,49.7691,49.8767,49.7511,49.787,59200.0
2014-02-14 12:05:00,55.5,55.77,55.49,55.64,69000.0,49.787,50.0292,49.778,49.9126,69000.0
2014-02-14 12:10:00,55.64,55.79,55.64,55.74,117200.0,49.9126,50.0471,49.9126,50.0023,117200.0
2014-02-14 12:15:00,55.74,55.78,55.64,55.68,32100.0,50.0023,50.0382,49.9126,49.9485,32100.0
2014-02-14 12:20:00,55.69,55.74,55.66,55.7,47900.0,49.9574,50.0023,49.9305,49.9664,47900.0
2014-02-14 12:25:00,55.69,55.71,55.63,55.66,66100.0,49.9574,49.9754,49.9036,49.9305,66100.0
2014-02-14 12:30:00,55.67,55.67,55.49,55.58,30700.0,49.9395,49.9395,49.778,49.8588,30700.0
2014-02-14 12:35:00,55.58,55.62,55.49,55.61,43300.0,49.8588,49.8946,49.778,49.8857,43300.0
2014-02-14 12:40:00,55.61,55.78,55.58,55.76,54200.0,49.8857,50.0382,49.8588,50.0202,54200.0
2014-02-14 12:45:00,55.76,55.85,55.68,55.69,62900.0,50.0202,50.101,49.9485,49.9574,62900.0
2014-02-14 12:50:00,55.69,55.7,55.67,55.68,31300.0,49.9574,49.9664,49.9395,49.9485,31300.0
2014-02-14 12:55:00,55.68,55.84,55.67,55.84,39600.0,49.9485,50.092,49.9395,50.092,39600.0
2014-02-14 13:00:00,55.83,55.9,55.82,55.89,50200.0,50.083,50.1458,50.0741,50.1369,50200.0
2014-02-14 13:05:00,55.9,56.01,55.9,56.0,94700.0,50.1458,50.2445,50.1458,50.2355,94700.0
2014-02-14 13:10:00,56.0,56.01,55.91,55.97,61000.0,50.2355,50.2445,50.1548,50.2086,61000.0
2014-02-14 13:15:00,55.98,55.98,55.93,55.97,46700.0,50.2176,50.2176,50.1727,50.2086,46700.0
2014-02-14 13:20:00,55.97,55.99,55.96,55.98,40400.0,50.2086,50.2266,50.1996,50.2176,40400.0
2014-02-14 13:25:00,55.98,56.0,55.93,56.0,45900.0,50.2176,50.2355,50.1727,50.2355,45900.0
2014-02-14 13:30:00,55.99,56.05,55.97,56.0,85800.0,50.2266,50.2804,50.2086,50.2355,85800.0
2014-02-14 13:35:00,56.0,56.01,55.96,56.0,49100.0,50.2355,50.2445,50.1996,50.2355,49100.0
2014-02-14 13:40:00,56.0,56.01,55.89,55.93,38500.0,50.2355,50.2445,50.1369,50.1727,38500.0
2014-02-14 13:45:00,55.93,55.95,55.87,55.88,54400.0,50.1727,50.1907,50.1189,50.1279,54400.0
2014-02-14 13:50:00,55.87,55.87,55.77,55.85,50400.0,50.1189,50.1189,50.0292,50.101,50400.0
2014-02-14 13:55:00,55.85,56.01,55.85,56.01,68400.0,50.101,50.2445,50.101,50.2445,68400.0
2014-02-14 14:00:00,56.01,56.07,55.99,56.07,41300.0,50.2445,50.2983,50.2266,50.2983,41300.0
2014-02-14 14:05:00,56.07,56.18,56.07,56.15,56400.0,50.2983,50.397,50.2983,50.3701,56400.0
2014-02-14 14:10:00,56.15,56.24,56.13,56.23,41100.0,50.3701,50.4508,50.3522,50.4419,41100.0
2014-02-14 14:15:00,56.22,56.23,56.17,56.2,64300.0,50.4329,50.4419,50.388,50.4149,64300.0
2014-02-14 14:20:00,56.21,56.21,56.17,56.2,42000.0,50.4239,50.4239,50.388,50.4149,42000.0
2014-02-14 14:25:00,56.2,56.2,56.08,56.09,71900.0,50.4149,50.4149,50.3073,50.3163,71900.0
2014-02-14 14:30:00,56.07,56.11,56.07,56.11,23600.0,50.2983,50.3342,50.2983,50.3342,23600.0
2014-02-14 14:35:00,56.11,56.14,55.94,55.95,66600.0,50.3342,50.3611,50.1817,50.1907,66600.0
2014-02-14 14:40:00,55.96,56.09,55.91,56.05,48600.0,50.1996,50.3163,50.1548,50.2804,48600.0
2014-02-14 14:45:00,56.05,56.06,55.94,56.0,91600.0,50.2804,50.2894,50.1817,50.2355,91600.0
2014-02-14 14:50:00,56.0,56.03,55.97,56.01,85100.0,50.2355,50.2624,50.2086,50.2445,85100.0
2014-02-14 14:55:00,56.0,56.03,55.99,56.0,36000.0,50.2355,50.2624,50.2266,50.2355,36000.0
2014-02-14 15:00:00,56.0,56.01,55.98,55.99,28000.0,50.2355,50.2445,50.2176,50.2266,28000.0
2014-02-14 15:05:00,56.0,56.01,55.93,55.96,36800.0,50.2355,50.2445,50.1727,50.1996,36800.0
2014-02-14 15:10:00,55.96,55.96,55.75,55.75,87900.0,50.1996,50.1996,50.0113,50.0113,87900.0
2014-02-14 15:15:00,55.77,55.78,55.72,55.75,47300.0,50.0292,50.0382,49.9844,50.0113,47300.0
2014-02-14 15:20:00,55.75,55.75,55.66,55.7,53000.0,50.0113,50.0113,49.9305,49.9664,53000.0
2014-02-14 15:25:00,55.7,55.73,55.68,55.68,56800.0,49.9664,49.9933,49.9485,49.9485,56800.0
2014-02-14 15:30:00,55.68,55.72,55.67,55.7,105800.0,49.9485,49.9844,49.9395,49.9664,105800.0
2014-02-14 15:35:00,55.7,55.77,55.7,55.75,57400.0,49.9664,50.0292,49.9664,50.0113,57400.0
2014-02-14 15:40:00,55.75,55.76,55.66,55.68,63300.0,50.0113,50.0202,49.9305,49.9485,63300.0
2014-02-14 15:45:00,55.69,55.69,55.54,55.55,100000.0,49.9574,49.9574,49.8229,49.8319,100000.0
2014-02-14 15:50:00,55.55,55.63,55.53,55.59,159800.0,49.8319,49.9036,49.8139,49.8677,159800.0
2014-02-14 15:55:00,55.6,55.66,55.57,55.59,253900.0,49.8767,49.9305,49.8498,49.8677,253900.0
2014-02-18 09:30:00,56.0,56.0,55.27,55.35,83900.0,50.2355,50.2355,49.5807,49.6524,83900.0
2014-02-18 09:35:00,55.33,55.7,55.31,55.58,125100.0,49.6345,49.9664,49.6166,49.8588,125100.0
2014-02-18 09:40:00,55.54,55.64,55.44,55.6,92200.0,49.8229,49.9126,49.7332,49.8767,92200.0
2014-02-18 09:45:00,55.58,55.89,55.57,55.68,68200.0,49.8588,50.1369,49.8498,49.9485,68200.0
2014-02-18 09:50:00,55.68,55.74,55.4,55.44,34300.0,49.9485,50.0023,49.6973,49.7332,34300.0
2014-02-18 09:55:00,55.44,55.54,55.38,55.5,32700.0,49.7332,49.8229,49.6794,49.787,32700.0
2014-02-18 10:00:00,55.5,55.68,55.46,55.61,152300.0,49.787,49.9485,49.7511,49.8857,152300.0
2014-02-18 10:05:00,55.6,55.87,55.6,55.87,64400.0,49.8767,50.1189,49.8767,50.1189,64400.0
2014-02-18 10:10:00,55.87,56.07,55.86,56.04,65400.0,50.1189,50.2983,50.1099,50.2714,65400.0
2014-02-18 10:15:00,56.03,56.09,56.03,56.05,68800.0,50.2624,50.3163,50.2624,50.2804,68800.0
2014-02-18 10:20:00,56.04,56.16,56.01,56.16,132800.0,50.2714,50.3791,50.2445,50.3791,132800.0
2014-02-18 10:25:00,56.15,56.24,56.12,56.23,57100.0,50.3701,50.4508,50.3432,50.4419,57100.0
2014-02-18 10:30:00,56.24,56.48,56.24,56.47,93600.0,50.4508,50.6661,50.4508,50.6572,93600.0
2014-02-18 10:35:00,56.48,56.56,56.31,56.36,105100.0,50.6661,50.7379,50.5136,50.5585,105100.0
2014-02-18 10:40:00,56.34,56.36,56.19,56.36,82000.0,50.5405,50.5585,50.406,50.5585,82000.0
2014-02-18 10:45:00,56.39,56.41,56.3,56.3,48300.0,50.5854,50.6033,50.5047,50.5047,48300.0
2014-02-18 10:50:00,56.31,56.53,56.3,56.51,83100.0,50.5136,50.711,50.5047,50.693,83100.0
2014-02-18 10:55:00,56.51,56.52,56.4,56.48,45000.0,50.693,50.702,50.5944,50.6661,45000.0
2014-02-18 11:00:00,56.48,56.48,56.37,56.4,38500.0,50.6661,50.6661,50.5674,50.5944,38500.0
2014-02-18 11:05:00,56.4,56.52,56.4,56.51,97800.0,50.5944,50.702,50.5944,50.693,97800.0
2014-02-18 11:10:00,56.49,56.53,56.4,56.41,58900.0,50.6751,50.711,50.5944,50.6033,58900.0
2014-02-18 11:15:00,56.4,56.52,56.4,56.52,19800.0,50.5944,50.702,50.5944,50.702,19800.0
2014-02-18 11:20:00,56.53,56.53,56.4,56.47,21800.0,50.711,50.711,50.5944,50.6572,21800.0
2014-02-18 11:25:00,56.44,56.46,56.41,56.44,17200.0,50.6302,50.6482,50.6033,50.6302,17200.0
2014-02-18 11:30:00,56.44,56.48,56.4,56.43,17300.0,50.6302,50.6661,50.5944,50.6213,17300.0
2014-02-18 11:35:00,56.41,56.47,56.4,56.43,67400.0,50.6033,50.6572,50.5944,50.6213,67400.0
2014-02-18 11:40:00,56.43,56.44,56.4,56.43,19000.0,50.6213,50.6302,50.5944,50.6213,19000.0
2014-02-18 11:45:00,56.43,56.46,56.4,56.41,19200.0,50.6213,50.6482,50.5944,50.6033,19200.0
2014-02-18 11:50:00,56.41,56.49,56.4,56.49,13100.0,50.6033,50.6751,50.5944,50.6751,13100.0
2014-02-18 11:55:00,56.5,56.5,56.4,56.4,16100.0,50.6841,50.6841,50.5944,50.5944,16100.0
2014-02-18 12:00:00,56.41,56.5,56.4,56.46,36400.0,50.6033,50.6841,50.5944,50.6482,36400.0
2014-02-18 12:05:00,56.46,56.59,56.46,56.54,40000.0,50.6482,50.7648,50.6482,50.7199,40000.0
2014-02-18 12:10:00,56.49,56.52,56.4,56.4,30700.0,50.6751,50.702,50.5944,50.5944,30700.0
2014-02-18 12:15:00,56.41,56.43,56.4,56.4,20900.0,50.6033,50.6213,50.5944,50.5944,20900.0
2014-02-18 12:20:00,56.4,56.45,56.4,56.43,14100.0,50.5944,50.6392,50.5944,50.6213,14100.0
2014-02-18 12:25:00,56.42,56.47,56.4,56.41,15700.0,50.6123,50.6572,50.5944,50.6033,15700.0
2014-02-18 12:30:00,56.42,56.42,56.38,56.4,59300.0,50.6123,50.6123,50.5764,50.5944,59300.0
2014-02-18 12:35:00,56.4,56.45,56.4,56.42,10100.0,50.5944,50.6392,50.5944,50.6123,10100.0
2014-02-18 12:40:00,56.41,56.51,56.41,56.51,14900.0,50.6033,50.693,50.6033,50.693,14900.0
2014-02-18 12:45:00,56.5,56.51,56.4,56.4,38200.0,50.6841,50.693,50.5944,50.5944,38200.0
2014-02-18 12:50:00,56.4,56.43,56.4,56.41,78800.0,50.5944,50.6213,50.5944,50.6033,78800.0
2014-02-18 12:55:00,56.41,56.42,56.4,56.42,22700.0,50.6033,50.6123,50.5944,50.6123,22700.0
2014-02-18 13:00:00,56.42,56.44,56.41,56.42,20900.0,50.6123,50.6302,50.6033,50.6123,20900.0
2014-02-18 13:05:00,56.42,56.42,56.41,56.42,22300.0,50.6123,50.6123,50.6033,50.6123,22300.0
2014-02-18 13:10:00,56.42,56.45,56.42,56.43,37300.0,50.6123,50.6392,50.6123,50.6213,37300.0
2014-02-18 13:15:00,56.44,56.5,56.43,56.5,38700.0,50.6302,50.6841,50.6213,50.6841,38700.0
2014-02-18 13:20:00,56.5,56.51,56.44,56.44,20300.0,50.6841,50.693,50.6302,50.6302,20300.0
2014-02-18 13:25:00,56.44,56.47,56.43,56.46,24800.0,50.6302,50.6572,50.6213,50.6482,24800.0
2014-02-18 13:30:00,56.45,56.52,56.43,56.52,25100.0,50.6392,50.702,50.6213,50.702,25100.0
2014-02-18 13:35:00,56.51,56.57,56.5,56.5,11800.0,50.693,50.7469,50.6841,50.6841,11800.0
2014-02-18 13:40:00,56.51,56.55,56.51,56.54,14500.0,50.693,50.7289,50.693,50.7199,14500.0
2014-02-18 13:45:00,56.54,56.54,56.44,56.47,17700.0,50.7199,50.7199,50.6302,50.6572,17700.0
2014-02-18 13:50:00,56.46,56.48,56.44,56.46,16800.0,50.6482,50.6661,50.6302,50.6482,16800.0
2014-02-18 13:55:00,56.47,56.5,56.45,56.48,17100.0,50.6572,50.6841,50.6392,50.6661,17100.0
2014-02-18 14:00:00,56.47,56.47,56.4,56.42,33500.0,50.6572,50.6572,50.5944,50.6123,33500.0
2014-02-18 14:05:00,56.41,56.43,56.41,56.43,12200.0,50.6033,50.6213,50.6033,50.6213,12200.0
2014-02-18 14:10:00,56.42,56.47,56.41,56.46,20400.0,50.6123,50.6572,50.6033,50.6482,20400.0
2014-02-18 14:15:00,56.47,56.71,56.47,56.71,55300.0,50.6572,50.8724,50.6572,50.8724,55300.0
2014-02-18 14:20:00,56.7,56.77,56.7,56.76,90000.0,50.8635,50.9263,50.8635,50.9173,90000.0
2014-02-18 14:25:00,56.77,56.86,56.67,56.67,63200.0,50.9263,51.007,50.8366,50.8366,63200.0
2014-02-18 14:30:00,56.66,56.67,56.57,56.66,61800.0,50.8276,50.8366,50.7469,50.8276,61800.0
2014-02-18 14:35:00,56.66,56.66,56.53,56.56,26700.0,50.8276,50.8276,50.711,50.7379,26700.0
2014-02-18 14:40:00,56.57,56.58,56.53,56.55,17200.0,50.7469,50.7558,50.711,50.7289,17200.0
2014-02-18 14:45:00,56.57,56.64,56.57,56.62,20100.0,50.7469,50.8097,50.7469,50.7917,20100.0
2014-02-18 14:50:00,56.63,56.64,56.57,56.58,16800.0,50.8007,50.8097,50.7469,50.7558,16800.0
2014-02-18 14:55:00,56.58,56.58,56.5,56.51,25300.0,50.7558,50.7558,50.6841,50.693,25300.0
2014-02-18 15:00:00,56.52,56.55,56.51,56.53,39300.0,50.702,50.7289,50.693,50.711,39300.0
2014-02-18 15:05:00,56.53,56.57,56.53,56.56,35500.0,50.711,50.7469,50.711,50.7379,35500.0
2014-02-18 15:10:00,56.56,56.71,56.55,56.66,62900.0,50.7379,50.8724,50.7289,50.8276,62900.0
2014-02-18 15:15:00,56.65,56.71,56.64,56.71,29900.0,50.8186,50.8724,50.8097,50.8724,29900.0
2014-02-18 15:20:00,56.7,56.7,56.64,56.67,35500.0,50.8635,50.8635,50.8097,50.8366,35500.0
2014-02-18 15:25:00,56.67,56.74,56.67,56.73,66700.0,50.8366,50.8994,50.8366,50.8904,66700.0
2014-02-18 15:30:00,56.74,56.76,56.72,56.75,39800.0,50.8994,50.9173,50.8814,50.9083,39800.0
2014-02-18 15:35:00,56.74,56.81,56.73,56.78,55200.0,50.8994,50.9622,50.8904,50.9352,55200.0
2014-02-18 15:40:00,56.78,56.88,56.78,56.8,145900.0,50.9352,51.0249,50.9352,50.9532,145900.0
2014-02-18 15:45:00,56.79,56.83,56.76,56.81,88600.0,50.9442,50.9801,50.9173,50.9622,88600.0
2014-02-18 15:50:00,56.8,56.83,56.79,56.79,122100.0,50.9532,50.9801,50.9442,50.9442,122100.0
2014-02-18 15:55:00,56.79,56.82,56.78,56.79,119200.0,50.9442,50.9711,50.9352,50.9442,119200.0
2014-02-19 09:30:00,56.93,57.24,56.8,57.24,72800.0,51.0698,51.3479,50.9532,51.3479,72800.0
2014-02-19 09:35:00,57.24,57.38,56.98,56.99,104100.0,51.3479,51.4735,51.1147,51.1236,104100.0
2014-02-19 09:40:00,56.99,57.1,56.9,57.09,111400.0,51.1236,51.2223,51.0429,51.2133,111400.0
2014-02-19 09:45:00,57.05,57.06,56.93,56.94,45900.0,51.1774,51.1864,51.0698,51.0788,45900.0
2014-02-19 09:50:00,56.94,57.1,56.93,57.08,60200.0,51.0788,51.2223,51.0698,51.2044,60200.0
2014-02-19 09:55:00,57.09,57.1,56.99,57.0,24700.0,51.2133,51.2223,51.1236,51.1326,24700.0
2014-02-19 10:00:00,57.01,57.07,56.96,57.01,45400.0,51.1416,51.1954,51.0967,51.1416,45400.0
2014-02-19 10:05:00,57.05,57.25,57.0,57.16,30000.0,51.1774,51.3569,51.1326,51.2761,30000.0
2014-02-19 10:10:00,57.15,57.28,57.12,57.17,20700.0,51.2672,51.3838,51.2402,51.2851,20700.0
2014-02-19 10:15:00,57.2,57.28,57.1,57.1,33200.0,51.312,51.3838,51.2223,51.2223,33200.0
2014-02-19 10:20:00,57.14,57.14,57.02,57.02,18600.0,51.2582,51.2582,51.1505,51.1505,18600.0
2014-02-19 10:25:00,57.02,57.11,56.99,57.08,60300.0,51.1505,51.2313,51.1236,51.2044,60300.0
2014-02-19 10:30:00,57.06,57.07,56.99,57.0,33100.0,51.1864,51.1954,51.1236,51.1326,33100.0
2014-02-19 10:35:00,57.0,57.04,56.97,57.0,49800.0,51.1326,51.1685,51.1057,51.1326,49800.0
2014-02-19 10:40:00,57.0,57.06,56.99,56.99,60900.0,51.1326,51.1864,51.1236,51.1236,60900.0
2014-02-19 10:45:00,56.99,57.05,56.99,57.02,32900.0,51.1236,51.1774,51.1236,51.1505,32900.0
2014-02-19 10:50:00,57.02,57.09,56.99,57.0,27800.0,51.1505,51.2133,51.1236,51.1326,27800.0
2014-02-19 10:55:00,56.99,57.06,56.99,57.0,60600.0,51.1236,51.1864,51.1236,51.1326,60600.0
2014-02-19 11:00:00,57.0,57.0,56.8,56.89,124600.0,51.1326,51.1326,50.9532,51.0339,124600.0
2014-02-19 11:05:00,56.88,56.88,56.84,56.85,23500.0,51.0249,51.0249,50.9891,50.998,23500.0
2014-02-19 11:10:00,56.85,56.9,56.84,56.85,20800.0,50.998,51.0429,50.9891,50.998,20800.0
2014-02-19 11:15:00,56.86,56.94,56.86,56.91,23900.0,51.007,51.0788,51.007,51.0519,23900.0
2014-02-19 11:20:00,56.93,57.02,56.91,57.02,21100.0,51.0698,51.1505,51.0519,51.1505,21100.0
2014-02-19 11:25:00,57.02,57.04,56.99,56.99,16200.0,51.1505,51.1685,51.1236,51.1236,16200.0
2014-02-19 11:30:00,57.0,57.03,56.98,57.01,19000.0,51.1326,51.1595,51.1147,51.1416,19000.0
2014-02-19 11:35:00,57.0,57.01,56.91,56.95,34100.0,51.1326,51.1416,51.0519,51.0877,34100.0
2014-02-19 11:40:00,56.94,56.97,56.89,56.93,255000.0,51.0788,51.1057,51.0339,51.0698,255000.0
2014-02-19 11:45:00,56.93,56.96,56.87,56.87,53000.0,51.0698,51.0967,51.016,51.016,53000.0
2014-02-19 11:50:00,56.89,56.96,56.89,56.91,12500.0,51.0339,51.0967,51.0339,51.0519,12500.0
2014-02-19 11:55:00,56.93,57.05,56.8,56.82,28000.0,51.0698,51.1774,50.9532,50.9711,28000.0
2014-02-19 12:00:00,56.8,56.91,56.8,56.9,71500.0,50.9532,51.0519,50.9532,51.0429,71500.0
2014-02-19 12:05:00,56.9,56.95,56.9,56.94,19200.0,51.0429,51.0877,51.0429,51.0788,19200.0
2014-02-19 12:10:00,56.95,56.95,56.9,56.93,60800.0,51.0877,51.0877,51.0429,51.0698,60800.0
2014-02-19 12:15:00,56.92,56.92,56.86,56.88,26000.0,51.0608,51.0608,51.007,51.0249,26000.0
2014-02-19 12:20:00,56.88,56.91,56.86,56.89,58900.0,51.0249,51.0519,51.007,51.0339,58900.0
2014-02-19 12:25:00,56.89,56.92,56.87,56.88,70400.0,51.0339,51.0608,51.016,51.0249,70400.0
2014-02-19 12:30:00,56.89,56.95,56.89,56.89,26000.0,51.0339,51.0877,51.0339,51.0339,26000.0
2014-02-19 12:35:00,56.89,56.94,56.87,56.93,22400.0,51.0339,51.0788,51.016,51.0698,22400.0
2014-02-19 12:40:00,56.93,56.94,56.89,56.91,10400.0,51.0698,51.0788,51.0339,51.0519,10400.0
2014-02-19 12:45:00,56.91,56.92,56.83,56.9,64800.0,51.0519,51.0608,50.9801,51.0429,64800.0
2014-02-19 12:50:00,56.9,56.92,56.88,56.9,76600.0,51.0429,51.0608,51.0249,51.0429,76600.0
2014-02-19 12:55:00,56.9,56.94,56.89,56.94,26800.0,51.0429,51.0788,51.0339,51.0788,26800.0
2014-02-19 13:00:00,56.93,56.96,56.85,56.88,26600.0,51.0698,51.0967,50.998,51.0249,26600.0
2014-02-19 13:05:00,56.87,56.92,56.87,56.9,23200.0,51.016,51.0608,51.016,51.0429,23200.0
2014-02-19 13:10:00,56.9,56.91,56.87,56.87,18800.0,51.0429,51.0519,51.016,51.016,18800.0
2014-02-19 13:15:00,56.87,56.89,56.83,56.89,11400.0,51.016,51.0339,50.9801,51.0339,11400.0
2014-02-19 13:20:00,56.89,56.92,56.85,56.86,19300.0,51.0339,51.0608,50.998,51.007,19300.0
2014-02-19 13:25:00,56.86,56.87,56.76,56.78,10400.0,51.007,51.016,50.9173,50.9352,10400.0
2014-02-19 13:30:00,56.79,56.85,56.77,56.85,8900.0,50.9442,50.998,50.9263,50.998,8900.0
2014-02-19 13:35:00,56.86,56.86,56.64,56.64,31200.0,51.007,51.007,50.8097,50.8097,31200.0
2014-02-19 13:40:00,56.64,56.78,56.57,56.74,34100.0,50.8097,50.9352,50.7469,50.8994,34100.0
2014-02-19 13:45:00,56.76,56.81,56.75,56.76,16900.0,50.9173,50.9622,50.9083,50.9173,16900.0
2014-02-19 13:50:00,56.76,56.78,56.75,56.78,11900.0,50.9173,50.9352,50.9083,50.9352,11900.0
2014-02-19 13:55:00,56.76,56.79,56.76,56.76,15000.0,50.9173,50.9442,50.9173,50.9173,15000.0
2014-02-19 14:00:00,56.76,56.91,56.76,56.85,23700.0,50.9173,51.0519,50.9173,50.998,23700.0
2014-02-19 14:05:00,56.83,56.99,56.83,56.97,16000.0,50.9801,51.1236,50.9801,51.1057,16000.0
2014-02-19 14:10:00,56.96,56.98,56.88,56.88,22200.0,51.0967,51.1147,51.0249,51.0249,22200.0
2014-02-19 14:15:00,56.88,56.9,56.8,56.88,14200.0,51.0249,51.0429,50.9532,51.0249,14200.0
2014-02-19 14:20:00,56.87,56.88,56.78,56.82,16600.0,51.016,51.0249,50.9352,50.9711,16600.0
2014-02-19 14:25:00,56.81,56.9,56.81,56.86,12300.0,50.9622,51.0429,50.9622,51.007,12300.0
2014-02-19 14:30:00,56.89,56.89,56.8,56.83,14500.0,51.0339,51.0339,50.9532,50.9801,14500.0
2014-02-19 14:35:00,56.81,56.84,56.8,56.81,15200.0,50.9622,50.9891,50.9532,50.9622,15200.0
2014-02-19 14:40:00,56.81,56.9,56.8,56.86,31300.0,50.9622,51.0429,50.9532,51.007,31300.0
2014-02-19 14:45:00,56.83,56.86,56.8,56.8,14200.0,50.9801,51.007,50.9532,50.9532,14200.0
2014-02-19 14:50:00,56.78,56.84,56.77,56.81,22400.0,50.9352,50.9891,50.9263,50.9622,22400.0
2014-02-19 14:55:00,56.81,56.84,56.78,56.84,23900.0,50.9622,50.9891,50.9352,50.9891,23900.0
2014-02-19 15:00:00,56.84,56.89,56.81,56.87,27700.0,50.9891,51.0339,50.9622,51.016,27700.0
2014-02-19 15:05:00,56.88,56.89,56.82,56.83,37600.0,51.0249,51.0339,50.9711,50.9801,37600.0
2014-02-19 15:10:00,56.83,56.83,56.7,56.76,34900.0,50.9801,50.9801,50.8635,50.9173,34900.0
2014-02-19 15:15:00,56.76,56.89,56.76,56.83,61900.0,50.9173,51.0339,50.9173,50.9801,61900.0
2014-02-19 15:20:00,56.83,56.9,56.81,56.87,51900.0,50.9801,51.0429,50.9622,51.016,51900.0
2014-02-19 15:25:00,56.88,56.91,56.8,56.81,96800.0,51.0249,51.0519,50.9532,50.9622,96800.0
2014-02-19 15:30:00,56.81,56.89,56.81,56.85,89200.0,50.9622,51.0339,50.9622,50.998,89200.0
2014-02-19 15:35:00,56.84,56.88,56.82,56.87,59100.0,50.9891,51.0249,50.9711,51.016,59100.0
2014-02-19 15:40:00,56.86,56.9,56.84,56.89,39100.0,51.007,51.0429,50.9891,51.0339,39100.0
2014-02-19 15:45:00,56.88,56.9,56.78,56.82,56000.0,51.0249,51.0429,50.9352,50.9711,56000.0
2014-02-19 15:50:00,56.82,56.9,56.7,56.7,140300.0,50.9711,51.0429,50.8635,50.8635,140300.0
2014-02-19 15:55:00,56.7,56.81,56.69,56.79,163100.0,50.8635,50.9622,50.8545,50.9442,163100.0
2014-02-20 09:30:00,57.12,57.8,57.08,57.63,180700.0,51.2402,51.8502,51.2044,51.6977,180700.0
2014-02-20 09:35:00,57.64,57.74,57.0,57.06,244900.0,51.7067,51.7964,51.1326,51.1864,244900.0
2014-02-20 09:40:00,57.03,57.09,57.0,57.03,101500.0,51.1595,51.2133,51.1326,51.1595,101500.0
2014-02-20 09:45:00,57.05,57.29,57.05,57.2,75200.0,51.1774,51.3927,51.1774,51.312,75200.0
2014-02-20 09:50:00,57.18,57.2,57.02,57.03,50700.0,51.2941,51.312,51.1505,51.1595,50700.0
2014-02-20 09:55:00,57.06,57.07,56.99,57.04,128000.0,51.1864,51.1954,51.1236,51.1685,128000.0
2014-02-20 10:00:00,57.04,57.25,57.0,57.22,68100.0,51.1685,51.3569,51.1326,51.3299,68100.0
2014-02-20 10:05:00,57.21,57.23,57.03,57.03,39600.0,51.321,51.3389,51.1595,51.1595,39600.0
2014-02-20 10:10:00,57.06,57.09,57.0,57.04,55500.0,51.1864,51.2133,51.1326,51.1685,55500.0
2014-02-20 10:15:00,57.05,57.06,56.87,56.96,160900.0,51.1774,51.1864,51.016,51.0967,160900.0
2014-02-20 10:20:00,56.95,57.0,56.88,56.98,88900.0,51.0877,51.1326,51.0249,51.1147,88900.0
2014-02-20 10:25:00,56.99,57.08,56.98,57.06,38000.0,51.1236,51.2044,51.1147,51.1864,38000.0
2014-02-20 10:30:00,57.07,57.14,57.06,57.09,44300.0,51.1954,51.2582,51.1864,51.2133,44300.0
2014-02-20 10:35:00,57.09,57.11,57.0,57.03,30600.0,51.2133,51.2313,51.1326,51.1595,30600.0
2014-02-20 10:40:00,57.04,57.11,57.04,57.06,23400.0,51.1685,51.2313,51.1685,51.1864,23400.0
2014-02-20 10:45:00,57.07,57.08,56.96,56.96,234800.0,51.1954,51.2044,51.0967,51.0967,234800.0
2014-02-20 10:50:00,56.99,56.99,56.76,56.77,214200.0,51.1236,51.1236,50.9173,50.9263,214200.0
2014-02-20 10:55:00,56.76,56.83,56.72,56.79,88400.0,50.9173,50.9801,50.8814,50.9442,88400.0
2014-02-20 11:00:00,56.79,56.81,56.62,56.66,30400.0,50.9442,50.9622,50.7917,50.8276,30400.0
2014-02-20 11:05:00,56.68,56.7,56.63,56.67,54300.0,50.8455,50.8635,50.8007,50.8366,54300.0
2014-02-20 11:10:00,56.68,56.69,56.64,56.65,61800.0,50.8455,50.8545,50.8097,50.8186,61800.0
2014-02-20 11:15:00,56.65,56.8,56.65,56.72,57700.0,50.8186,50.9532,50.8186,50.8814,57700.0
2014-02-20 11:20:00,56.72,56.76,56.72,56.73,19300.0,50.8814,50.9173,50.8814,50.8904,19300.0
2014-02-20 11:25:00,56.73,56.73,56.64,56.71,30600.0,50.8904,50.8904,50.8097,50.8724,30600.0
2014-02-20 11:30:00,56.7,56.72,56.64,56.66,42500.0,50.8635,50.8814,50.8097,50.8276,42500.0
2014-02-20 11:35:00,56.67,56.71,56.64,56.64,120000.0,50.8366,50.8724,50.8097,50.8097,120000.0
2014-02-20 11:40:00,56.64,56.74,56.61,56.7,66800.0,50.8097,50.8994,50.7827,50.8635,66800.0
2014-02-20 11:45:00,56.69,56.81,56.68,56.7,23100.0,50.8545,50.9622,50.8455,50.8635,23100.0
2014-02-20 11:50:00,56.69,56.71,56.58,56.65,177700.0,50.8545,50.8724,50.7558,50.8186,177700.0
2014-02-20 11:55:00,56.66,56.83,56.65,56.83,41900.0,50.8276,50.9801,50.8186,50.9801,41900.0
2014-02-20 12:00:00,56.83,56.93,56.81,56.93,35200.0,50.9801,51.0698,50.9622,51.0698,35200.0
2014-02-20 12:05:00,56.92,57.01,56.89,56.95,122500.0,51.0608,51.1416,51.0339,51.0877,122500.0
2014-02-20 12:10:00,56.97,57.02,56.93,56.95,46800.0,51.1057,51.1505,51.0698,51.0877,46800.0
2014-02-20 12:15:00,56.95,57.05,56.92,56.98,33400.0,51.0877,51.1774,51.0608,51.1147,33400.0
2014-02-20 12:20:00,56.97,57.01,56.95,56.99,21100.0,51.1057,51.1416,51.0877,51.1236,21100.0
2014-02-20 12:25:00,57.0,57.08,56.98,57.07,41500.0,51.1326,51.2044,51.1147,51.1954,41500.0
2014-02-20 12:30:00,57.06,57.13,56.99,56.99,20900.0,51.1864,51.2492,51.1236,51.1236,20900.0
2014-02-20 12:35:00,56.98,56.99,56.86,56.9,23000.0,51.1147,51.1236,51.007,51.0429,23000.0
2014-02-20 12:40:00,56.9,56.91,56.87,56.87,20500.0,51.0429,51.0519,51.016,51.016,20500.0
2014-02-20 12:45:00,56.87,56.87,56.64,56.66,78600.0,51.016,51.016,50.8097,50.8276,78600.0
2014-02-20 12:50:00,56.68,56.87,56.68,56.85,11000.0,50.8455,51.016,50.8455,50.998,11000.0
2014-02-20 12:55:00,56.83,56.89,56.81,56.89,7000.0,50.9801,51.0339,50.9622,51.0339,7000.0
2014-02-20 13:00:00,56.92,56.96,56.9,56.95,15900.0,51.0608,51.0967,51.0429,51.0877,15900.0
2014-02-20 13:05:00,56.94,57.01,56.92,57.01,14500.0,51.0788,51.1416,51.0608,51.1416,14500.0
2014-02-20 13:10:00,57.0,57.01,56.97,57.0,22800.0,51.1326,51.1416,51.1057,51.1326,22800.0
2014-02-20 13:15:00,56.99,57.0,56.93,56.98,13600.0,51.1236,51.1326,51.0698,51.1147,13600.0
2014-02-20 13:20:00,57.0,57.02,56.91,56.94,9800.0,51.1326,51.1505,51.0519,51.0788,9800.0
2014-02-20 13:25:00,56.97,57.0,56.92,56.92,6400.0,51.1057,51.1326,51.0608,51.0608,6400.0
2014-02-20 13:30:00,56.94,57.01,56.91,56.91,18100.0,51.0788,51.1416,51.0519,51.0519,18100.0
2014-02-20 13:35:00,56.91,56.93,56.89,56.9,5500.0,51.0519,51.0698,51.0339,51.0429,5500.0
2014-02-20 13:40:00,56.91,56.93,56.8,56.82,19200.0,51.0519,51.0698,50.9532,50.9711,19200.0
2014-02-20 13:45:00,56.83,56.85,56.77,56.84,12200.0,50.9801,50.998,50.9263,50.9891,12200.0
2014-02-20 13:50:00,56.84,56.86,56.82,56.83,23100.0,50.9891,51.007,50.9711,50.9801,23100.0
2014-02-20 13:55:00,56.83,56.86,56.83,56.85,15300.0,50.9801,51.007,50.9801,50.998,15300.0
2014-02-20 14:00:00,56.85,56.85,56.78,56.78,24500.0,50.998,50.998,50.9352,50.9352,24500.0
2014-02-20 14:05:00,56.79,56.85,56.79,56.85,9200.0,50.9442,50.998,50.9442,50.998,9200.0
2014-02-20 14:10:00,56.85,56.9,56.82,56.88,32200.0,50.998,51.0429,50.9711,51.0249,32200.0
2014-02-20 14:15:00,56.88,57.0,56.87,56.98,21100.0,51.0249,51.1326,51.016,51.1147,21100.0
2014-02-20 14:20:00,56.98,57.0,56.94,56.96,39900.0,51.1147,51.1326,51.0788,51.0967,39900.0
2014-02-20 14:25:00,56.94,56.98,56.87,56.9,10800.0,51.0788,51.1147,51.016,51.0429,10800.0
2014-02-20 14:30:00,56.91,56.99,56.91,56.95,20900.0,51.0519,51.1236,51.0519,51.0877,20900.0
2014-02-20 14:35:00,56.96,56.98,56.92,56.94,13000.0,51.0967,51.1147,51.0608,51.0788,13000.0
2014-02-20 14:40:00,56.95,56.98,56.94,56.94,9900.0,51.0877,51.1147,51.0788,51.0788,9900.0
2014-02-20 14:45:00,56.95,56.98,56.92,56.97,19600.0,51.0877,51.1147,51.0608,51.1057,19600.0
2014-02-20 14:50:00,56.98,56.98,56.87,56.93,11300.0,51.1147,51.1147,51.016,51.0698,11300.0
2014-02-20 14:55:00,56.93,56.97,56.91,56.96,11600.0,51.0698,51.1057,51.0519,51.0967,11600.0
2014-02-20 15:00:00,56.95,56.95,56.87,56.94,55800.0,51.0877,51.0877,51.016,51.0788,55800.0
2014-02-20 15:05:00,56.95,56.98,56.91,56.91,15400.0,51.0877,51.1147,51.0519,51.0519,15400.0
2014-02-20 15:10:00,56.91,57.0,56.91,56.95,24100.0,51.0519,51.1326,51.0519,51.0877,24100.0
2014-02-20 15:15:00,56.95,57.0,56.94,57.0,13900.0,51.0877,51.1326,51.0788,51.1326,13900.0
2014-02-20 15:20:00,56.99,57.0,56.92,56.92,39600.0,51.1236,51.1326,51.0608,51.0608,39600.0
2014-02-20 15:25:00,56.91,56.97,56.88,56.9,27500.0,51.0519,51.1057,51.0249,51.0429,27500.0
2014-02-20 15:30:00,56.91,57.0,56.9,56.94,36300.0,51.0519,51.1326,51.0429,51.0788,36300.0
2014-02-20 15:35:00,56.94,56.95,56.84,56.87,56200.0,51.0788,51.0877,50.9891,51.016,56200.0
2014-02-20 15:40:00,56.86,56.96,56.86,56.94,35800.0,51.007,51.0967,51.007,51.0788,35800.0
2014-02-20 15:45:00,56.95,56.96,56.9,56.9,54000.0,51.0877,51.0967,51.0429,51.0429,54000.0
2014-02-20 15:50:00,56.9,56.94,56.85,56.86,109400.0,51.0429,51.0788,50.998,51.007,109400.0
2014-02-20 15:55:00,56.86,56.88,56.72,56.74,203900.0,51.007,51.0249,50.8814,50.8994,203900.0
2014-02-21 09:30:00,57.16,57.17,56.83,56.88,166300.0,51.2761,51.2851,50.9801,51.0249,166300.0
2014-02-21 09:35:00,56.83,56.85,56.6,56.67,55900.0,50.9801,50.998,50.7738,50.8366,55900.0
2014-02-21 09:40:00,56.68,56.79,56.65,56.78,19500.0,50.8455,50.9442,50.8186,50.9352,19500.0
2014-02-21 09:45:00,56.81,56.99,56.79,56.98,18600.0,50.9622,51.1236,50.9442,51.1147,18600.0
2014-02-21 09:50:00,57.02,57.04,56.93,56.93,9000.0,51.1505,51.1685,51.0698,51.0698,9000.0
2014-02-21 09:55:00,56.91,56.95,56.81,56.86,10400.0,51.0519,51.0877,50.9622,51.007,10400.0
2014-02-21 10:00:00,56.88,56.99,56.84,56.84,16300.0,51.0249,51.1236,50.9891,50.9891,16300.0
2014-02-21 10:05:00,56.83,56.84,56.7,56.77,25300.0,50.9801,50.9891,50.8635,50.9263,25300.0
2014-02-21 10:10:00,56.77,56.82,56.68,56.72,42500.0,50.9263,50.9711,50.8455,50.8814,42500.0
2014-02-21 10:15:00,56.72,56.77,56.68,56.76,16000.0,50.8814,50.9263,50.8455,50.9173,16000.0
2014-02-21 10:20:00,56.77,56.77,56.67,56.68,15300.0,50.9263,50.9263,50.8366,50.8455,15300.0
2014-02-21 10:25:00,56.69,56.72,56.47,56.49,83400.0,50.8545,50.8814,50.6572,50.6751,83400.0
2014-02-21 10:30:00,56.5,56.55,56.42,56.43,127300.0,50.6841,50.7289,50.6123,50.6213,127300.0
2014-02-21 10:35:00,56.44,56.56,56.43,56.52,14800.0,50.6302,50.7379,50.6213,50.702,14800.0
2014-02-21 10:40:00,56.52,56.63,56.52,56.61,75800.0,50.702,50.8007,50.702,50.7827,75800.0
2014-02-21 10:45:00,56.61,56.69,56.56,56.64,47200.0,50.7827,50.8545,50.7379,50.8097,47200.0
2014-02-21 10:50:00,56.65,56.7,56.58,56.61,17400.0,50.8186,50.8635,50.7558,50.7827,17400.0
2014-02-21 10:55:00,56.62,56.62,56.5,56.59,53700.0,50.7917,50.7917,50.6841,50.7648,53700.0
2014-02-21 11:00:00,56.6,56.6,56.5,56.57,28400.0,50.7738,50.7738,50.6841,50.7469,28400.0
2014-02-21 11:05:00,56.59,56.62,56.55,56.58,11400.0,50.7648,50.7917,50.7289,50.7558,11400.0
2014-02-21 11:10:00,56.58,56.61,56.5,56.5,19000.0,50.7558,50.7827,50.6841,50.6841,19000.0
2014-02-21 11:15:00,56.51,56.58,56.51,56.54,8600.0,50.693,50.7558,50.693,50.7199,8600.0
2014-02-21 11:20:00,56.57,56.62,56.52,56.53,15600.0,50.7469,50.7917,50.702,50.711,15600.0
2014-02-21 11:25:00,56.53,56.58,56.5,56.53,12300.0,50.711,50.7558,50.6841,50.711,12300.0
2014-02-21 11:30:00,56.54,56.56,56.34,56.35,65800.0,50.7199,50.7379,50.5405,50.5495,65800.0
2014-02-21 11:35:00,56.36,56.38,56.27,56.35,35700.0,50.5585,50.5764,50.4777,50.5495,35700.0
2014-02-21 11:40:00,56.35,56.4,56.24,56.27,76400.0,50.5495,50.5944,50.4508,50.4777,76400.0
2014-02-21 11:45:00,56.28,56.34,56.26,56.34,51000.0,50.4867,50.5405,50.4688,50.5405,51000.0
2014-02-21 11:50:00,56.34,56.39,56.26,56.28,22500.0,50.5405,50.5854,50.4688,50.4867,22500.0
2014-02-21 11:55:00,56.28,56.32,56.23,56.29,24300.0,50.4867,50.5226,50.4419,50.4957,24300.0
2014-02-21 12:00:00,56.3,56.32,56.26,56.3,20100.0,50.5047,50.5226,50.4688,50.5047,20100.0
2014-02-21 12:05:00,56.3,56.34,56.27,56.29,16000.0,50.5047,50.5405,50.4777,50.4957,16000.0
2014-02-21 12:10:00,56.28,56.32,56.26,56.26,24600.0,50.4867,50.5226,50.4688,50.4688,24600.0
2014-02-21 12:15:00,56.27,56.33,56.27,56.31,35700.0,50.4777,50.5316,50.4777,50.5136,35700.0
2014-02-21 12:20:00,56.3,56.33,56.29,56.3,19900.0,50.5047,50.5316,50.4957,50.5047,19900.0
2014-02-21 12:25:00,56.29,56.32,56.27,56.32,11400.0,50.4957,50.5226,50.4777,50.5226,11400.0
2014-02-21 12:30:00,56.32,56.32,56.25,56.26,18800.0,50.5226,50.5226,50.4598,50.4688,18800.0
2014-02-21 12:35:00,56.26,56.31,56.2,56.2,93400.0,50.4688,50.5136,50.4149,50.4149,93400.0
2014-02-21 12:40:00,56.2,56.2,55.89,55.9,132400.0,50.4149,50.4149,50.1369,50.1458,132400.0
2014-02-21 12:45:00,55.89,55.99,55.88,55.98,64500.0,50.1369,50.2266,50.1279,50.2176,64500.0
2014-02-21 12:50:00,55.98,56.04,55.98,56.01,36100.0,50.2176,50.2714,50.2176,50.2445,36100.0
2014-02-21 12:55:00,56.02,56.09,56.0,56.06,16900.0,50.2535,50.3163,50.2355,50.2894,16900.0
2014-02-21 13:00:00,56.07,56.09,55.98,55.98,25900.0,50.2983,50.3163,50.2176,50.2176,25900.0
2014-02-21 13:05:00,55.98,56.0,55.95,55.98,34600.0,50.2176,50.2355,50.1907,50.2176,34600.0
2014-02-21 13:10:00,55.98,56.0,55.97,55.97,20300.0,50.2176,50.2355,50.2086,50.2086,20300.0
2014-02-21 13:15:00,55.97,56.0,55.95,56.0,14800.0,50.2086,50.2355,50.1907,50.2355,14800.0
2014-02-21 13:20:00,56.0,56.12,55.97,56.09,73600.0,50.2355,50.3432,50.2086,50.3163,73600.0
2014-02-21 13:25:00,56.1,56.25,56.0,56.0,209400.0,50.3252,50.4598,50.2355,50.2355,209400.0
2014-02-21 13:30:00,56.0,56.19,56.0,56.19,35700.0,50.2355,50.406,50.2355,50.406,35700.0
2014-02-21 13:35:00,56.18,56.19,56.05,56.13,26000.0,50.397,50.406,50.2804,50.3522,26000.0
2014-02-21 13:40:00,56.12,56.16,56.06,56.06,20000.0,50.3432,50.3791,50.2894,50.2894,20000.0
2014-02-21 13:45:00,56.07,56.08,56.0,56.0,17700.0,50.2983,50.3073,50.2355,50.2355,17700.0
2014-02-21 13:50:00,56.01,56.09,56.0,56.09,13600.0,50.2445,50.3163,50.2355,50.3163,13600.0
2014-02-21 13:55:00,56.09,56.11,56.06,56.08,13300.0,50.3163,50.3342,50.2894,50.3073,13300.0
2014-02-21 14:00:00,56.07,56.09,56.05,56.06,32900.0,50.2983,50.3163,50.2804,50.2894,32900.0
2014-02-21 14:05:00,56.07,56.07,55.98,55.98,21600.0,50.2983,50.2983,50.2176,50.2176,21600.0
2014-02-21 14:10:00,55.99,56.01,55.82,55.82,36900.0,50.2266,50.2445,50.0741,50.0741,36900.0
2014-02-21 14:15:00,55.8,55.84,55.7,55.71,43600.0,50.0561,50.092,49.9664,49.9754,43600.0
2014-02-21 14:20:00,55.72,55.76,55.65,55.69,56100.0,49.9844,50.0202,49.9216,49.9574,56100.0
2014-02-21 14:25:00,55.7,55.79,55.69,55.75,19200.0,49.9664,50.0471,49.9574,50.0113,19200.0
2014-02-21 14:30:00,55.75,55.75,55.55,55.71,79800.0,50.0113,50.0113,49.8319,49.9754,79800.0
2014-02-21 14:35:00,55.71,55.79,55.68,55.79,43000.0,49.9754,50.0471,49.9485,50.0471,43000.0
2014-02-21 14:40:00,55.79,55.88,55.78,55.86,34400.0,50.0471,50.1279,50.0382,50.1099,34400.0
2014-02-21 14:45:00,55.85,55.87,55.81,55.81,19300.0,50.101,50.1189,50.0651,50.0651,19300.0
2014-02-21 14:50:00,55.81,55.88,55.81,55.87,22600.0,50.0651,50.1279,50.0651,50.1189,22600.0
2014-02-21 14:55:00,55.86,55.88,55.84,55.88,38200.0,50.1099,50.1279,50.092,50.1279,38200.0
2014-02-21 15:00:00,55.89,55.97,55.89,55.93,32300.0,50.1369,50.2086,50.1369,50.1727,32300.0
2014-02-21 15:05:00,55.93,55.97,55.91,55.94,28000.0,50.1727,50.2086,50.1548,50.1817,28000.0
2014-02-21 15:10:00,55.94,55.94,55.91,55.94,27000.0,50.1817,50.1817,50.1548,50.1817,27000.0
2014-02-21 15:15:00,55.94,55.96,55.92,55.96,21300.0,50.1817,50.1996,50.1638,50.1996,21300.0
2014-02-21 15:20:00,55.96,56.12,55.96,56.12,29900.0,50.1996,50.3432,50.1996,50.3432,29900.0
2014-02-21 15:25:00,56.11,56.2,56.11,56.18,23700.0,50.3342,50.4149,50.3342,50.397,23700.0
2014-02-21 15:30:00,56.18,56.22,56.15,56.18,42800.0,50.397,50.4329,50.3701,50.397,42800.0
2014-02-21 15:35:00,56.18,56.25,56.18,56.2,35100.0,50.397,50.4598,50.397,50.4149,35100.0
2014-02-21 15:40:00,56.19,56.33,56.19,56.32,46400.0,50.406,50.5316,50.406,50.5226,46400.0
2014-02-21 15:45:00,56.31,56.32,56.13,56.13,66200.0,50.5136,50.5226,50.3522,50.3522,66200.0
2014-02-21 15:50:00,56.14,56.21,56.14,56.21,58700.0,50.3611,50.4239,50.3611,50.4239,58700.0
2014-02-21 15:55:00,56.21,56.21,56.15,56.15,59300.0,50.4239,50.4239,50.3701,50.3701,59300.0
2014-02-24 09:30:00,56.44,56.53,56.25,56.39,54200.0,50.6302,50.711,50.4598,50.5854,54200.0
2014-02-24 09:35:00,56.38,56.76,56.24,56.57,73400.0,50.5764,50.9173,50.4508,50.7469,73400.0
2014-02-24 09:40:00,56.57,56.57,56.15,56.22,28600.0,50.7469,50.7469,50.3701,50.4329,28600.0
2014-02-24 09:45:00,56.26,56.44,56.2,56.27,13000.0,50.4688,50.6302,50.4149,50.4777,13000.0
2014-02-24 09:50:00,56.35,56.38,56.19,56.22,38400.0,50.5495,50.5764,50.406,50.4329,38400.0
2014-02-24 09:55:00,56.24,56.35,56.23,56.34,19600.0,50.4508,50.5495,50.4419,50.5405,19600.0
2014-02-24 10:00:00,56.36,56.5,56.3,56.3,18300.0,50.5585,50.6841,50.5047,50.5047,18300.0
2014-02-24 10:05:00,56.3,56.41,56.3,56.34,10900.0,50.5047,50.6033,50.5047,50.5405,10900.0
2014-02-24 10:10:00,56.36,56.49,56.33,56.41,21500.0,50.5585,50.6751,50.5316,50.6033,21500.0
2014-02-24 10:15:00,56.43,56.57,56.36,56.47,13700.0,50.6213,50.7469,50.5585,50.6572,13700.0
2014-02-24 10:20:00,56.47,56.49,56.33,56.36,20300.0,50.6572,50.6751,50.5316,50.5585,20300.0
2014-02-24 10:25:00,56.36,56.45,56.36,56.39,5700.0,50.5585,50.6392,50.5585,50.5854,5700.0
2014-02-24 10:30:00,56.4,56.53,56.4,56.5,22400.0,50.5944,50.711,50.5944,50.6841,22400.0
2014-02-24 10:35:00,56.48,56.62,56.48,56.5,26300.0,50.6661,50.7917,50.6661,50.6841,26300.0
2014-02-24 10:40:00,56.5,56.57,56.47,56.57,17400.0,50.6841,50.7469,50.6572,50.7469,17400.0
2014-02-24 10:45:00,56.56,56.59,56.52,56.55,15900.0,50.7379,50.7648,50.702,50.7289,15900.0
2014-02-24 10:50:00,56.56,56.56,56.49,56.49,17100.0,50.7379,50.7379,50.6751,50.6751,17100.0
2014-02-24 10:55:00,56.5,56.51,56.39,56.39,13800.0,50.6841,50.693,50.5854,50.5854,13800.0
2014-02-24 11:00:00,56.38,56.41,56.36,56.39,17400.0,50.5764,50.6033,50.5585,50.5854,17400.0
2014-02-24 11:05:00,56.38,56.42,56.33,56.33,24400.0,50.5764,50.6123,50.5316,50.5316,24400.0
2014-02-24 11:10:00,56.33,56.45,56.33,56.35,23000.0,50.5316,50.6392,50.5316,50.5495,23000.0
2014-02-24 11:15:00,56.36,56.46,56.35,56.43,22500.0,50.5585,50.6482,50.5495,50.6213,22500.0
2014-02-24 11:20:00,56.45,56.47,56.35,56.37,24400.0,50.6392,50.6572,50.5495,50.5674,24400.0
2014-02-24 11:25:00,56.38,56.41,56.34,56.39,15700.0,50.5764,50.6033,50.5405,50.5854,15700.0
2014-02-24 11:30:00,56.4,56.4,56.28,56.3,55000.0,50.5944,50.5944,50.4867,50.5047,55000.0
2014-02-24 11:35:00,56.29,56.29,56.1,56.15,88400.0,50.4957,50.4957,50.3252,50.3701,88400.0
2014-02-24 11:40:00,56.16,56.26,56.16,56.23,11100.0,50.3791,50.4688,50.3791,50.4419,11100.0
2014-02-24 11:45:00,56.25,56.28,56.15,56.16,21000.0,50.4598,50.4867,50.3701,50.3791,21000.0
2014-02-24 11:50:00,56.16,56.2,56.1,56.14,33700.0,50.3791,50.4149,50.3252,50.3611,33700.0
2014-02-24 11:55:00,56.13,56.26,56.1,56.25,20400.0,50.3522,50.4688,50.3252,50.4598,20400.0
2014-02-24 12:00:00,56.25,56.27,56.17,56.24,17000.0,50.4598,50.4777,50.388,50.4508,17000.0
2014-02-24 12:05:00,56.25,56.26,56.22,56.25,7800.0,50.4598,50.4688,50.4329,50.4598,7800.0
2014-02-24 12:10:00,56.23,56.27,56.21,56.27,17300.0,50.4419,50.4777,50.4239,50.4777,17300.0
2014-02-24 12:15:00,56.24,56.3,56.24,56.29,12600.0,50.4508,50.5047,50.4508,50.4957,12600.0
2014-02-24 12:20:00,56.29,56.32,56.23,56.28,15300.0,50.4957,50.5226,50.4419,50.4867,15300.0
2014-02-24 12:25:00,56.27,56.31,56.25,56.29,10400.0,50.4777,50.5136,50.4598,50.4957,10400.0
2014-02-24 12:30:00,56.3,56.3,56.22,56.23,17400.0,50.5047,50.5047,50.4329,50.4419,17400.0
2014-02-24 12:35:00,56.23,56.28,56.17,56.21,18500.0,50.4419,50.4867,50.388,50.4239,18500.0
2014-02-24 12:40:00,56.2,56.22,56.13,56.17,17400.0,50.4149,50.4329,50.3522,50.388,17400.0
2014-02-24 12:45:00,56.18,56.19,55.98,56.0,44300.0,50.397,50.406,50.2176,50.2355,44300.0
2014-02-24 12:50:00,56.01,56.02,55.95,55.96,42300.0,50.2445,50.2535,50.1907,50.1996,42300.0
2014-02-24 12:55:00,55.95,56.03,55.95,56.02,21100.0,50.1907,50.2624,50.1907,50.2535,21100.0
2014-02-24 13:00:00,56.01,56.02,55.97,56.0,27200.0,50.2445,50.2535,50.2086,50.2355,27200.0
2014-02-24 13:05:00,56.0,56.02,55.97,56.0,25000.0,50.2355,50.2535,50.2086,50.2355,25000.0
2014-02-24 13:10:00,56.0,56.03,55.97,56.01,23900.0,50.2355,50.2624,50.2086,50.2445,23900.0
2014-02-24 13:15:00,56.01,56.02,55.96,55.97,21300.0,50.2445,50.2535,50.1996,50.2086,21300.0
2014-02-24 13:20:00,55.98,55.99,55.91,55.93,35800.0,50.2176,50.2266,50.1548,50.1727,35800.0
2014-02-24 13:25:00,55.94,55.95,55.84,55.84,38400.0,50.1817,50.1907,50.092,50.092,38400.0
2014-02-24 13:30:00,55.84,55.85,55.75,55.82,69000.0,50.092,50.101,50.0113,50.0741,69000.0
2014-02-24 13:35:00,55.83,55.83,55.73,55.76,57100.0,50.083,50.083,49.9933,50.0202,57100.0
2014-02-24 13:40:00,55.76,55.76,55.66,55.69,79800.0,50.0202,50.0202,49.9305,49.9574,79800.0
2014-02-24 13:45:00,55.7,55.76,55.67,55.72,62400.0,49.9664,50.0202,49.9395,49.9844,62400.0
2014-02-24 13:50:00,55.72,55.77,55.72,55.74,46400.0,49.9844,50.0292,49.9844,50.0023,46400.0
2014-02-24 13:55:00,55.75,55.75,55.65,55.71,80100.0,50.0113,50.0113,49.9216,49.9754,80100.0
2014-02-24 14:00:00,55.7,55.76,55.67,55.73,32800.0,49.9664,50.0202,49.9395,49.9933,32800.0
2014-02-24 14:05:00,55.73,55.76,55.72,55.75,50700.0,49.9933,50.0202,49.9844,50.0113,50700.0
2014-02-24 14:10:00,55.75,55.75,55.68,55.69,32200.0,50.0113,50.0113,49.9485,49.9574,32200.0
2014-02-24 14:15:00,55.7,55.76,55.65,55.65,39900.0,49.9664,50.0202,49.9216,49.9216,39900.0
2014-02-24 14:20:00,55.65,55.75,55.63,55.72,34400.0,49.9216,50.0113,49.9036,49.9844,34400.0
2014-02-24 14:25:00,55.72,55.75,55.66,55.67,49100.0,49.9844,50.0113,49.9305,49.9395,49100.0
2014-02-24 14:30:00,55.67,55.74,55.67,55.74,27900.0,49.9395,50.0023,49.9395,50.0023,27900.0
2014-02-24 14:35:00,55.74,55.74,55.66,55.67,17400.0,50.0023,50.0023,49.9305,49.9395,17400.0
2014-02-24 14:40:00,55.68,55.74,55.67,55.74,20000.0,49.9485,50.0023,49.9395,50.0023,20000.0
2014-02-24 14:45:00,55.75,55.75,55.69,55.69,31200.0,50.0113,50.0113,49.9574,49.9574,31200.0
2014-02-24 14:50:00,55.68,55.73,55.65,55.66,27600.0,49.9485,49.9933,49.9216,49.9305,27600.0
2014-02-24 14:55:00,55.66,55.71,55.65,55.66,21200.0,49.9305,49.9754,49.9216,49.9305,21200.0
2014-02-24 15:00:00,55.66,55.68,55.64,55.68,53000.0,49.9305,49.9485,49.9126,49.9485,53000.0
2014-02-24 15:05:00,55.68,55.73,55.67,55.67,21100.0,49.9485,49.9933,49.9395,49.9395,21100.0
2014-02-24 15:10:00,55.67,55.74,55.66,55.73,28800.0,49.9395,50.0023,49.9305,49.9933,28800.0
2014-02-24 15:15:00,55.73,55.76,55.69,55.72,42600.0,49.9933,50.0202,49.9574,49.9844,42600.0
2014-02-24 15:20:00,55.72,55.75,55.69,55.73,39200.0,49.9844,50.0113,49.9574,49.9933,39200.0
2014-02-24 15:25:00,55.72,55.72,55.62,55.63,54900.0,49.9844,49.9844,49.8946,49.9036,54900.0
2014-02-24 15:30:00,55.63,55.69,55.61,55.69,31800.0,49.9036,49.9574,49.8857,49.9574,31800.0
2014-02-24 15:35:00,55.68,55.7,55.66,55.7,37300.0,49.9485,49.9664,49.9305,49.9664,37300.0
2014-02-24 15:40:00,55.7,55.71,55.67,55.68,98700.0,49.9664,49.9754,49.9395,49.9485,98700.0
2014-02-24 15:45:00,55.68,55.68,55.61,55.66,59600.0,49.9485,49.9485,49.8857,49.9305,59600.0
2014-02-24 15:50:00,55.66,55.7,55.66,55.67,83400.0,49.9305,49.9664,49.9305,49.9395,83400.0
2014-02-24 15:55:00,55.67,55.67,55.54,55.54,204100.0,49.9395,49.9395,49.8229,49.8229,204100.0
2014-02-25 09:30:00,55.92,56.05,55.28,55.35,95800.0,50.1638,50.2804,49.5896,49.6524,95800.0
2014-02-25 09:35:00,55.4,55.46,55.07,55.19,49700.0,49.6973,49.7511,49.4013,49.5089,49700.0
2014-02-25 09:40:00,55.17,55.34,55.14,55.19,51000.0,49.491,49.6435,49.4641,49.5089,51000.0
2014-02-25 09:45:00,55.22,55.33,55.16,55.2,28500.0,49.5358,49.6345,49.482,49.5179,28500.0
2014-02-25 09:50:00,55.21,55.27,55.18,55.18,29300.0,49.5269,49.5807,49.4999,49.4999,29300.0
2014-02-25 09:55:00,55.19,55.34,55.17,55.34,40500.0,49.5089,49.6435,49.491,49.6435,40500.0
2014-02-25 10:00:00,55.34,55.57,55.31,55.39,171600.0,49.6435,49.8498,49.6166,49.6883,171600.0
2014-02-25 10:05:00,55.45,55.65,55.4,55.6,29200.0,49.7421,49.9216,49.6973,49.8767,29200.0
2014-02-25 10:10:00,55.6,55.64,55.52,55.54,48700.0,49.8767,49.9126,49.8049,49.8229,48700.0
2014-02-25 10:15:00,55.55,55.72,55.55,55.71,38600.0,49.8319,49.9844,49.8319,49.9754,38600.0
2014-02-25 10:20:00,55.7,55.9,55.69,55.89,31000.0,49.9664,50.1458,49.9574,50.1369,31000.0
2014-02-25 10:25:00,55.89,55.92,55.71,55.78,182000.0,50.1369,50.1638,49.9754,50.0382,182000.0
2014-02-25 10:30:00,55.78,55.95,55.76,55.94,37600.0,50.0382,50.1907,50.0202,50.1817,37600.0
2014-02-25 10:35:00,55.93,56.01,55.79,55.85,117900.0,50.1727,50.2445,50.0471,50.101,117900.0
2014-02-25 10:40:00,55.84,55.85,55.73,55.76,22900.0,50.092,50.101,49.9933,50.0202,22900.0
2014-02-25 10:45:00,55.77,55.79,55.68,55.73,23900.0,50.0292,50.0471,49.9485,49.9933,23900.0
2014-02-25 10:50:00,55.73,55.87,55.73,55.77,20300.0,49.9933,50.1189,49.9933,50.0292,20300.0
2014-02-25 10:55:00,55.78,55.81,55.75,55.75,13800.0,50.0382,50.0651,50.0113,50.0113,13800.0
2014-02-25 11:00:00,55.76,55.76,55.56,55.67,40300.0,50.0202,50.0202,49.8408,49.9395,40300.0
2014-02-25 11:05:00,55.67,55.74,55.67,55.68,30600.0,49.9395,50.0023,49.9395,49.9485,30600.0
2014-02-25 11:10:00,55.68,55.87,55.67,55.83,36500.0,49.9485,50.1189,49.9395,50.083,36500.0
2014-02-25 11:15:00,55.84,56.0,55.84,55.98,34100.0,50.092,50.2355,50.092,50.2176,34100.0
2014-02-25 11:20:00,55.97,56.0,55.81,55.81,38600.0,50.2086,50.2355,50.0651,50.0651,38600.0
2014-02-25 11:25:00,55.8,55.93,55.76,55.89,15900.0,50.0561,50.1727,50.0202,50.1369,15900.0
2014-02-25 11:30:00,55.91,55.97,55.84,55.85,15800.0,50.1548,50.2086,50.092,50.101,15800.0
2014-02-25 11:35:00,55.87,55.98,55.85,55.94,16500.0,50.1189,50.2176,50.101,50.1817,16500.0
2014-02-25 11:40:00,55.93,55.97,55.92,55.95,10600.0,50.1727,50.2086,50.1638,50.1907,10600.0
2014-02-25 11:45:00,55.94,55.94,55.83,55.85,11700.0,50.1817,50.1817,50.083,50.101,11700.0
2014-02-25 11:50:00,55.85,55.86,55.71,55.71,10900.0,50.101,50.1099,49.9754,49.9754,10900.0
2014-02-25 11:55:00,55.71,55.73,55.63,55.63,9000.0,49.9754,49.9933,49.9036,49.9036,9000.0
2014-02-25 12:00:00,55.65,55.71,55.65,55.69,4300.0,49.9216,49.9754,49.9216,49.9574,4300.0
2014-02-25 12:05:00,55.69,55.74,55.64,55.73,8300.0,49.9574,50.0023,49.9126,49.9933,8300.0
2014-02-25 12:10:00,55.71,55.74,55.62,55.64,12700.0,49.9754,50.0023,49.8946,49.9126,12700.0
2014-02-25 12:15:00,55.64,55.7,55.64,55.66,7600.0,49.9126,49.9664,49.9126,49.9305,7600.0
2014-02-25 12:20:00,55.64,55.64,55.45,55.45,40800.0,49.9126,49.9126,49.7421,49.7421,40800.0
2014-02-25 12:25:00,55.45,55.45,55.38,55.45,22600.0,49.7421,49.7421,49.6794,49.7421,22600.0
2014-02-25 12:30:00,55.45,55.59,55.45,55.59,8700.0,49.7421,49.8677,49.7421,49.8677,8700.0
2014-02-25 12:35:00,55.58,55.65,55.57,55.61,9500.0,49.8588,49.9216,49.8498,49.8857,9500.0
2014-02-25 12:40:00,55.61,55.65,55.53,55.56,10400.0,49.8857,49.9216,49.8139,49.8408,10400.0
2014-02-25 12:45:00,55.55,55.66,55.55,55.62,8000.0,49.8319,49.9305,49.8319,49.8946,8000.0
2014-02-25 12:50:00,55.64,55.73,55.64,55.66,14000.0,49.9126,49.9933,49.9126,49.9305,14000.0
2014-02-25 12:55:00,55.65,55.67,55.64,55.66,11600.0,49.9216,49.9395,49.9126,49.9305,11600.0
2014-02-25 13:00:00,55.67,55.75,55.67,55.68,10000.0,49.9395,50.0113,49.9395,49.9485,10000.0
2014-02-25 13:05:00,55.7,55.87,55.7,55.81,8800.0,49.9664,50.1189,49.9664,50.0651,8800.0
2014-02-25 13:10:00,55.79,55.79,55.69,55.69,6400.0,50.0471,50.0471,49.9574,49.9574,6400.0
2014-02-25 13:15:00,55.69,55.71,55.65,55.71,9700.0,49.9574,49.9754,49.9216,49.9754,9700.0
2014-02-25 13:20:00,55.7,55.8,55.7,55.74,10300.0,49.9664,50.0561,49.9664,50.0023,10300.0
2014-02-25 13:25:00,55.75,55.77,55.7,55.73,9100.0,50.0113,50.0292,49.9664,49.9933,9100.0
2014-02-25 13:30:00,55.73,55.74,55.68,55.7,13200.0,49.9933,50.0023,49.9485,49.9664,13200.0
2014-02-25 13:35:00,55.69,55.69,55.64,55.65,17300.0,49.9574,49.9574,49.9126,49.9216,17300.0
2014-02-25 13:40:00,55.64,55.7,55.64,55.7,31200.0,49.9126,49.9664,49.9126,49.9664,31200.0
2014-02-25 13:45:00,55.69,55.69,55.6,55.6,22800.0,49.9574,49.9574,49.8767,49.8767,22800.0
2014-02-25 13:50:00,55.6,55.65,55.6,55.65,7100.0,49.8767,49.9216,49.8767,49.9216,7100.0
2014-02-25 13:55:00,55.65,55.66,55.6,55.6,20800.0,49.9216,49.9305,49.8767,49.8767,20800.0
2014-02-25 14:00:00,55.6,55.66,55.53,55.56,14900.0,49.8767,49.9305,49.8139,49.8408,14900.0
2014-02-25 14:05:00,55.54,55.65,55.52,55.65,11400.0,49.8229,49.9216,49.8049,49.9216,11400.0
2014-02-25 14:10:00,55.64,55.66,55.57,55.65,13900.0,49.9126,49.9305,49.8498,49.9216,13900.0
2014-02-25 14:15:00,55.65,55.66,55.59,55.6,10700.0,49.9216,49.9305,49.8677,49.8767,10700.0
2014-02-25 14:20:00,55.59,55.64,55.58,55.6,17000.0,49.8677,49.9126,49.8588,49.8767,17000.0
2014-02-25 14:25:00,55.62,55.76,55.62,55.76,33200.0,49.8946,50.0202,49.8946,50.0202,33200.0
2014-02-25 14:30:00,55.76,55.76,55.69,55.7,23900.0,50.0202,50.0202,49.9574,49.9664,23900.0
2014-02-25 14:35:00,55.7,55.76,55.69,55.73,14400.0,49.9664,50.0202,49.9574,49.9933,14400.0
2014-02-25 14:40:00,55.75,55.89,55.74,55.89,15100.0,50.0113,50.1369,50.0023,50.1369,15100.0
2014-02-25 14:45:00,55.88,55.91,55.83,55.87,21900.0,50.1279,50.1548,50.083,50.1189,21900.0
2014-02-25 14:50:00,55.88,55.98,55.88,55.96,52000.0,50.1279,50.2176,50.1279,50.1996,52000.0
2014-02-25 14:55:00,55.96,55.99,55.93,55.94,13400.0,50.1996,50.2266,50.1727,50.1817,13400.0
2014-02-25 15:00:00,55.94,55.98,55.94,55.98,15100.0,50.1817,50.2176,50.1817,50.2176,15100.0
2014-02-25 15:05:00,55.99,55.99,55.94,55.94,22600.0,50.2266,50.2266,50.1817,50.1817,22600.0
2014-02-25 15:10:00,55.94,55.94,55.79,55.79,26000.0,50.1817,50.1817,50.0471,50.0471,26000.0
2014-02-25 15:15:00,55.79,55.85,55.77,55.78,23800.0,50.0471,50.101,50.0292,50.0382,23800.0
2014-02-25 15:20:00,55.79,55.8,55.73,55.77,16400.0,50.0471,50.0561,49.9933,50.0292,16400.0
2014-02-25 15:25:00,55.77,55.84,55.74,55.76,20500.0,50.0292,50.092,50.0023,50.0202,20500.0
2014-02-25 15:30:00,55.76,56.0,55.76,56.0,67700.0,50.0202,50.2355,50.0202,50.2355,67700.0
2014-02-25 15:35:00,56.0,56.08,56.0,56.08,101000.0,50.2355,50.3073,50.2355,50.3073,101000.0
2014-02-25 15:40:00,56.08,56.1,55.97,55.99,43700.0,50.3073,50.3252,50.2086,50.2266,43700.0
2014-02-25 15:45:00,55.98,55.99,55.91,55.95,47200.0,50.2176,50.2266,50.1548,50.1907,47200.0
2014-02-25 15:50:00,55.94,55.98,55.91,55.98,96100.0,50.1817,50.2176,50.1548,50.2176,96100.0
2014-02-25 15:55:00,55.97,56.04,55.97,56.02,81600.0,50.2086,50.2714,50.2086,50.2535,81600.0
2014-02-26 09:30:00,56.1,56.58,56.1,56.34,159700.0,50.3252,50.7558,50.3252,50.5405,159700.0
2014-02-26 09:35:00,56.38,56.43,56.16,56.24,60900.0,50.5764,50.6213,50.3791,50.4508,60900.0
2014-02-26 09:40:00,56.24,56.35,55.89,56.0,57600.0,50.4508,50.5495,50.1369,50.2355,57600.0
2014-02-26 09:45:00,56.0,56.1,56.0,56.05,35100.0,50.2355,50.3252,50.2355,50.2804,35100.0
2014-02-26 09:50:00,56.03,56.07,55.93,56.03,22100.0,50.2624,50.2983,50.1727,50.2624,22100.0
2014-02-26 09:55:00,56.08,56.12,56.01,56.03,8800.0,50.3073,50.3432,50.2445,50.2624,8800.0
2014-02-26 10:00:00,56.1,56.17,56.06,56.1,29900.0,50.3252,50.388,50.2894,50.3252,29900.0
2014-02-26 10:05:00,56.14,56.15,56.02,56.08,24500.0,50.3611,50.3701,50.2535,50.3073,24500.0
2014-02-26 10:10:00,56.1,56.23,56.07,56.07,31500.0,50.3252,50.4419,50.2983,50.2983,31500.0
2014-02-26 10:15:00,56.08,56.26,56.06,56.2,52400.0,50.3073,50.4688,50.2894,50.4149,52400.0
2014-02-26 10:20:00,56.21,56.27,56.17,56.27,88700.0,50.4239,50.4777,50.388,50.4777,88700.0
2014-02-26 10:25:00,56.27,56.38,56.22,56.38,77400.0,50.4777,50.5764,50.4329,50.5764,77400.0
2014-02-26 10:30:00,56.38,56.53,56.38,56.5,33900.0,50.5764,50.711,50.5764,50.6841,33900.0
2014-02-26 10:35:00,56.5,56.58,56.45,56.48,85800.0,50.6841,50.7558,50.6392,50.6661,85800.0
2014-02-26 10:40:00,56.49,56.73,56.49,56.64,48500.0,50.6751,50.8904,50.6751,50.8097,48500.0
2014-02-26 10:45:00,56.64,56.7,56.63,56.66,36500.0,50.8097,50.8635,50.8007,50.8276,36500.0
2014-02-26 10:50:00,56.66,56.69,56.62,56.69,35600.0,50.8276,50.8545,50.7917,50.8545,35600.0
2014-02-26 10:55:00,56.69,56.77,56.42,56.42,72400.0,50.8545,50.9263,50.6123,50.6123,72400.0
2014-02-26 11:00:00,56.44,56.54,56.42,56.48,47100.0,50.6302,50.7199,50.6123,50.6661,47100.0
2014-02-26 11:05:00,56.48,56.63,56.48,56.61,10800.0,50.6661,50.8007,50.6661,50.7827,10800.0
2014-02-26 11:10:00,56.59,56.67,56.59,56.59,37000.0,50.7648,50.8366,50.7648,50.7648,37000.0
2014-02-26 11:15:00,56.58,56.67,56.57,56.62,8100.0,50.7558,50.8366,50.7469,50.7917,8100.0
2014-02-26 11:20:00,56.65,56.68,56.61,56.62,8000.0,50.8186,50.8455,50.7827,50.7917,8000.0
2014-02-26 11:25:00,56.6,56.64,56.48,56.48,37900.0,50.7738,50.8097,50.6661,50.6661,37900.0
2014-02-26 11:30:00,56.48,56.53,56.47,56.5,15000.0,50.6661,50.711,50.6572,50.6841,15000.0
2014-02-26 11:35:00,56.52,56.61,56.51,56.53,9100.0,50.702,50.7827,50.693,50.711,9100.0
2014-02-26 11:40:00,56.54,56.62,56.51,56.54,95100.0,50.7199,50.7917,50.693,50.7199,95100.0
2014-02-26 11:45:00,56.54,56.58,56.51,56.55,29300.0,50.7199,50.7558,50.693,50.7289,29300.0
2014-02-26 11:50:00,56.56,56.62,56.5,56.5,29000.0,50.7379,50.7917,50.6841,50.6841,29000.0
2014-02-26 11:55:00,56.5,56.56,56.48,56.56,42600.0,50.6841,50.7379,50.6661,50.7379,42600.0
2014-02-26 12:00:00,56.57,56.58,56.47,56.5,36100.0,50.7469,50.7558,50.6572,50.6841,36100.0
2014-02-26 12:05:00,56.5,56.51,56.46,56.46,73100.0,50.6841,50.693,50.6482,50.6482,73100.0
2014-02-26 12:10:00,56.46,56.54,56.45,56.53,41300.0,50.6482,50.7199,50.6392,50.711,41300.0
2014-02-26 12:15:00,56.53,56.54,56.5,56.51,9400.0,50.711,50.7199,50.6841,50.693,9400.0
2014-02-26 12:20:00,56.51,56.54,56.49,56.54,21700.0,50.693,50.7199,50.6751,50.7199,21700.0
2014-02-26 12:25:00,56.53,56.54,56.5,56.53,10100.0,50.711,50.7199,50.6841,50.711,10100.0
2014-02-26 12:30:00,56.52,56.52,56.47,56.48,31800.0,50.702,50.702,50.6572,50.6661,31800.0
2014-02-26 12:35:00,56.48,56.5,56.47,56.5,13600.0,50.6661,50.6841,50.6572,50.6841,13600.0
2014-02-26 12:40:00,56.49,56.5,56.48,56.5,49500.0,50.6751,50.6841,50.6661,50.6841,49500.0
2014-02-26 12:45:00,56.5,56.5,56.45,56.49,12900.0,50.6841,50.6841,50.6392,50.6751,12900.0
2014-02-26 12:50:00,56.49,56.5,56.48,56.49,6600.0,50.6751,50.6841,50.6661,50.6751,6600.0
2014-02-26 12:55:00,56.5,56.5,56.47,56.48,13400.0,50.6841,50.6841,50.6572,50.6661,13400.0
2014-02-26 13:00:00,56.47,56.5,56.31,56.31,13500.0,50.6572,50.6841,50.5136,50.5136,13500.0
2014-02-26 13:05:00,56.34,56.42,56.34,56.35,29800.0,50.5405,50.6123,50.5405,50.5495,29800.0
2014-02-26 13:10:00,56.33,56.45,56.33,56.44,42400.0,50.5316,50.6392,50.5316,50.6302,42400.0
2014-02-26 13:15:00,56.44,56.45,56.42,56.45,88600.0,50.6302,50.6392,50.6123,50.6392,88600.0
2014-02-26 13:20:00,56.46,56.49,56.44,56.47,13900.0,50.6482,50.6751,50.6302,50.6572,13900.0
2014-02-26 13:25:00,56.46,56.48,56.45,56.47,9600.0,50.6482,50.6661,50.6392,50.6572,9600.0
2014-02-26 13:30:00,56.48,56.48,56.42,56.42,12700.0,50.6661,50.6661,50.6123,50.6123,12700.0
2014-02-26 13:35:00,56.44,56.48,56.43,56.46,9000.0,50.6302,50.6661,50.6213,50.6482,9000.0
2014-02-26 13:40:00,56.47,56.5,56.44,56.49,17100.0,50.6572,50.6841,50.6302,50.6751,17100.0
2014-02-26 13:45:00,56.5,56.5,56.36,56.38,21400.0,50.6841,50.6841,50.5585,50.5764,21400.0
2014-02-26 13:50:00,56.38,56.4,56.35,56.39,5400.0,50.5764,50.5944,50.5495,50.5854,5400.0
2014-02-26 13:55:00,56.39,56.4,56.23,56.27,15000.0,50.5854,50.5944,50.4419,50.4777,15000.0
2014-02-26 14:00:00,56.27,56.33,56.23,56.23,5300.0,50.4777,50.5316,50.4419,50.4419,5300.0
2014-02-26 14:05:00,56.23,56.24,56.1,56.1,12700.0,50.4419,50.4508,50.3252,50.3252,12700.0
2014-02-26 14:10:00,56.11,56.16,56.08,56.12,24600.0,50.3342,50.3791,50.3073,50.3432,24600.0
2014-02-26 14:15:00,56.11,56.2,56.09,56.13,99400.0,50.3342,50.4149,50.3163,50.3522,99400.0
2014-02-26 14:20:00,56.12,56.12,56.05,56.08,18600.0,50.3432,50.3432,50.2804,50.3073,18600.0
2014-02-26 14:25:00,56.06,56.06,55.96,55.98,16500.0,50.2894,50.2894,50.1996,50.2176,16500.0
2014-02-26 14:30:00,55.99,56.08,55.96,56.0,19500.0,50.2266,50.3073,50.1996,50.2355,19500.0
2014-02-26 14:35:00,55.97,56.02,55.85,55.86,128800.0,50.2086,50.2535,50.101,50.1099,128800.0
2014-02-26 14:40:00,55.88,55.92,55.82,55.85,58000.0,50.1279,50.1638,50.0741,50.101,58000.0
2014-02-26 14:45:00,55.85,55.91,55.72,55.75,57000.0,50.101,50.1548,49.9844,50.0113,57000.0
2014-02-26 14:50:00,55.76,55.81,55.71,55.8,211800.0,50.0202,50.0651,49.9754,50.0561,211800.0
2014-02-26 14:55:00,55.81,55.91,55.76,55.91,60500.0,50.0651,50.1548,50.0202,50.1548,60500.0
2014-02-26 15:00:00,55.92,55.95,55.74,55.8,47800.0,50.1638,50.1907,50.0023,50.0561,47800.0
2014-02-26 15:05:00,55.81,55.82,55.71,55.74,24500.0,50.0651,50.0741,49.9754,50.0023,24500.0
2014-02-26 15:10:00,55.74,55.74,55.48,55.52,67500.0,50.0023,50.0023,49.7691,49.8049,67500.0
2014-02-26 15:15:00,55.53,55.68,55.52,55.64,50500.0,49.8139,49.9485,49.8049,49.9126,50500.0
2014-02-26 15:20:00,55.64,55.68,55.53,55.68,37500.0,49.9126,49.9485,49.8139,49.9485,37500.0
2014-02-26 15:25:00,55.69,55.71,55.56,55.6,37900.0,49.9574,49.9754,49.8408,49.8767,37900.0
2014-02-26 15:30:00,55.59,55.72,55.54,55.72,71600.0,49.8677,49.9844,49.8229,49.9844,71600.0
2014-02-26 15:35:00,55.71,55.79,55.68,55.78,27600.0,49.9754,50.0471,49.9485,50.0382,27600.0
2014-02-26 15:40:00,55.76,55.78,55.56,55.57,75000.0,50.0202,50.0382,49.8408,49.8498,75000.0
2014-02-26 15:45:00,55.57,55.6,55.44,55.44,84600.0,49.8498,49.8767,49.7332,49.7332,84600.0
2014-02-26 15:50:00,55.45,55.62,55.45,55.57,94900.0,49.7421,49.8946,49.7421,49.8498,94900.0
2014-02-26 15:55:00,55.57,55.61,55.5,55.54,124600.0,49.8498,49.8857,49.787,49.8229,124600.0
2014-02-27 09:30:00,55.77,56.08,55.65,55.98,64200.0,50.0292,50.3073,49.9216,50.2176,64200.0
2014-02-27 09:35:00,56.05,56.21,56.05,56.11,45400.0,50.2804,50.4239,50.2804,50.3342,45400.0
2014-02-27 09:40:00,56.1,56.38,56.1,56.22,42600.0,50.3252,50.5764,50.3252,50.4329,42600.0
2014-02-27 09:45:00,56.25,56.27,56.18,56.2,29600.0,50.4598,50.4777,50.397,50.4149,29600.0
2014-02-27 09:50:00,56.19,56.2,56.11,56.12,86700.0,50.406,50.4149,50.3342,50.3432,86700.0
2014-02-27 09:55:00,56.13,56.13,55.94,56.06,32600.0,50.3522,50.3522,50.1817,50.2894,32600.0
2014-02-27 10:00:00,56.07,56.1,55.7,55.7,44500.0,50.2983,50.3252,49.9664,49.9664,44500.0
2014-02-27 10:05:00,55.7,55.77,55.49,55.66,39900.0,49.9664,50.0292,49.778,49.9305,39900.0
2014-02-27 10:10:00,55.63,55.68,55.55,55.55,17000.0,49.9036,49.9485,49.8319,49.8319,17000.0
2014-02-27 10:15:00,55.53,55.59,55.44,55.54,23800.0,49.8139,49.8677,49.7332,49.8229,23800.0
2014-02-27 10:20:00,55.56,55.72,55.55,55.71,13700.0,49.8408,49.9844,49.8319,49.9754,13700.0
2014-02-27 10:25:00,55.73,55.81,55.68,55.75,17600.0,49.9933,50.0651,49.9485,50.0113,17600.0
2014-02-27 10:30:00,55.77,55.91,55.77,55.85,23500.0,50.0292,50.1548,50.0292,50.101,23500.0
2014-02-27 10:35:00,55.85,55.99,55.81,55.95,22000.0,50.101,50.2266,50.0651,50.1907,22000.0
2014-02-27 10:40:00,55.96,55.96,55.72,55.73,18300.0,50.1996,50.1996,49.9844,49.9933,18300.0
2014-02-27 10:45:00,55.72,55.9,55.69,55.71,39700.0,49.9844,50.1458,49.9574,49.9754,39700.0
2014-02-27 10:50:00,55.74,55.84,55.73,55.83,12700.0,50.0023,50.092,49.9933,50.083,12700.0
2014-02-27 10:55:00,55.83,55.87,55.77,55.85,19600.0,50.083,50.1189,50.0292,50.101,19600.0
2014-02-27 11:00:00,55.85,55.89,55.82,55.88,10200.0,50.101,50.1369,50.0741,50.1279,10200.0
2014-02-27 11:05:00,55.88,55.92,55.84,55.85,16900.0,50.1279,50.1638,50.092,50.101,16900.0
2014-02-27 11:10:00,55.86,55.91,55.82,55.86,31300.0,50.1099,50.1548,50.0741,50.1099,31300.0
2014-02-27 11:15:00,55.86,55.98,55.86,55.9,10300.0,50.1099,50.2176,50.1099,50.1458,10300.0
2014-02-27 11:20:00,55.91,55.95,55.88,55.91,8200.0,50.1548,50.1907,50.1279,50.1548,8200.0
2014-02-27 11:25:00,55.92,56.0,55.9,55.92,10300.0,50.1638,50.2355,50.1458,50.1638,10300.0
2014-02-27 11:30:00,55.91,55.98,55.85,55.87,20700.0,50.1548,50.2176,50.101,50.1189,20700.0
2014-02-27 11:35:00,55.86,55.87,55.85,55.86,32100.0,50.1099,50.1189,50.101,50.1099,32100.0
2014-02-27 11:40:00,55.86,55.97,55.86,55.97,16200.0,50.1099,50.2086,50.1099,50.2086,16200.0
2014-02-27 11:45:00,55.98,55.99,55.84,55.91,16200.0,50.2176,50.2266,50.092,50.1548,16200.0
2014-02-27 11:50:00,55.92,55.95,55.87,55.89,9800.0,50.1638,50.1907,50.1189,50.1369,9800.0
2014-02-27 11:55:00,55.87,55.9,55.85,55.86,6600.0,50.1189,50.1458,50.101,50.1099,6600.0
2014-02-27 12:00:00,55.88,55.94,55.88,55.92,6400.0,50.1279,50.1817,50.1279,50.1638,6400.0
2014-02-27 12:05:00,55.94,55.97,55.85,55.91,17500.0,50.1817,50.2086,50.101,50.1548,17500.0
2014-02-27 12:10:00,55.89,56.0,55.89,55.99,12800.0,50.1369,50.2355,50.1369,50.2266,12800.0
2014-02-27 12:15:00,55.98,56.08,55.98,56.05,8800.0,50.2176,50.3073,50.2176,50.2804,8800.0
2014-02-27 12:20:00,56.05,56.1,56.02,56.08,21300.0,50.2804,50.3252,50.2535,50.3073,21300.0
2014-02-27 12:25:00,56.08,56.12,56.07,56.09,18300.0,50.3073,50.3432,50.2983,50.3163,18300.0
2014-02-27 12:30:00,56.09,56.1,56.0,56.02,13600.0,50.3163,50.3252,50.2355,50.2535,13600.0
2014-02-27 12:35:00,56.02,56.11,56.02,56.08,18800.0,50.2535,50.3342,50.2535,50.3073,18800.0
2014-02-27 12:40:00,56.08,56.21,56.08,56.15,78900.0,50.3073,50.4239,50.3073,50.3701,78900.0
2014-02-27 12:45:00,56.14,56.29,56.12,56.29,70100.0,50.3611,50.4957,50.3432,50.4957,70100.0
2014-02-27 12:50:00,56.29,56.32,56.2,56.32,16500.0,50.4957,50.5226,50.4149,50.5226,16500.0
2014-02-27 12:55:00,56.32,56.37,56.31,56.37,23300.0,50.5226,50.5674,50.5136,50.5674,23300.0
2014-02-27 13:00:00,56.37,56.38,56.34,56.37,8400.0,50.5674,50.5764,50.5405,50.5674,8400.0
2014-02-27 13:05:00,56.38,56.38,56.33,56.35,15200.0,50.5764,50.5764,50.5316,50.5495,15200.0
2014-02-27 13:10:00,56.34,56.45,56.34,56.45,12800.0,50.5405,50.6392,50.5405,50.6392,12800.0
2014-02-27 13:15:00,56.46,56.47,56.43,56.45,18500.0,50.6482,50.6572,50.6213,50.6392,18500.0
2014-02-27 13:20:00,56.43,56.51,56.43,56.48,16400.0,50.6213,50.693,50.6213,50.6661,16400.0
2014-02-27 13:25:00,56.49,56.57,56.49,56.55,29300.0,50.6751,50.7469,50.6751,50.7289,29300.0
2014-02-27 13:30:00,56.54,56.54,56.46,56.51,13400.0,50.7199,50.7199,50.6482,50.693,13400.0
2014-02-27 13:35:00,56.52,56.56,56.45,56.53,16800.0,50.702,50.7379,50.6392,50.711,16800.0
2014-02-27 13:40:00,56.52,56.52,56.44,56.49,8200.0,50.702,50.702,50.6302,50.6751,8200.0
2014-02-27 13:45:00,56.48,56.56,56.48,56.55,15700.0,50.6661,50.7379,50.6661,50.7289,15700.0
2014-02-27 13:50:00,56.56,56.64,56.56,56.63,22800.0,50.7379,50.8097,50.7379,50.8007,22800.0
2014-02-27 13:55:00,56.63,56.69,56.62,56.65,44500.0,50.8007,50.8545,50.7917,50.8186,44500.0
2014-02-27 14:00:00,56.64,56.68,56.61,56.64,23400.0,50.8097,50.8455,50.7827,50.8097,23400.0
2014-02-27 14:05:00,56.64,56.67,56.62,56.65,11900.0,50.8097,50.8366,50.7917,50.8186,11900.0
2014-02-27 14:10:00,56.66,56.69,56.65,56.68,13000.0,50.8276,50.8545,50.8186,50.8455,13000.0
2014-02-27 14:15:00,56.69,56.75,56.69,56.73,34500.0,50.8545,50.9083,50.8545,50.8904,34500.0
2014-02-27 14:20:00,56.74,56.77,56.66,56.68,47200.0,50.8994,50.9263,50.8276,50.8455,47200.0
2014-02-27 14:25:00,56.68,56.71,56.44,56.47,78300.0,50.8455,50.8724,50.6302,50.6572,78300.0
2014-02-27 14:30:00,56.47,56.55,56.45,56.55,17700.0,50.6572,50.7289,50.6392,50.7289,17700.0
2014-02-27 14:35:00,56.56,56.65,56.55,56.63,27800.0,50.7379,50.8186,50.7289,50.8007,27800.0
2014-02-27 14:40:00,56.63,56.65,56.6,56.6,32000.0,50.8007,50.8186,50.7738,50.7738,32000.0
2014-02-27 14:45:00,56.6,56.61,56.51,56.51,30600.0,50.7738,50.7827,50.693,50.693,30600.0
2014-02-27 14:50:00,56.51,56.54,56.48,56.5,27200.0,50.693,50.7199,50.6661,50.6841,27200.0
2014-02-27 14:55:00,56.51,56.57,56.45,56.45,53900.0,50.693,50.7469,50.6392,50.6392,53900.0
2014-02-27 15:00:00,56.46,56.52,56.46,56.52,28700.0,50.6482,50.702,50.6482,50.702,28700.0
2014-02-27 15:05:00,56.52,56.53,56.45,56.48,32200.0,50.702,50.711,50.6392,50.6661,32200.0
2014-02-27 15:10:00,56.47,56.49,56.43,56.47,30800.0,50.6572,50.6751,50.6213,50.6572,30800.0
2014-02-27 15:15:00,56.47,56.48,56.41,56.41,47600.0,50.6572,50.6661,50.6033,50.6033,47600.0
2014-02-27 15:20:00,56.42,56.45,56.4,56.44,32000.0,50.6123,50.6392,50.5944,50.6302,32000.0
2014-02-27 15:25:00,56.44,56.5,56.44,56.45,30000.0,50.6302,50.6841,50.6302,50.6392,30000.0
2014-02-27 15:30:00,56.45,56.47,56.44,56.45,30900.0,50.6392,50.6572,50.6302,50.6392,30900.0
2014-02-27 15:35:00,56.45,56.51,56.44,56.5,28300.0,50.6392,50.693,50.6302,50.6841,28300.0
2014-02-27 15:40:00,56.5,56.61,56.5,56.6,37800.0,50.6841,50.7827,50.6841,50.7738,37800.0
2014-02-27 15:45:00,56.61,56.61,56.43,56.43,67100.0,50.7827,50.7827,50.6213,50.6213,67100.0
2014-02-27 15:50:00,56.42,56.51,56.4,56.51,65100.0,50.6123,50.693,50.5944,50.693,65100.0
2014-02-27 15:55:00,56.51,56.65,56.5,56.6,165500.0,50.693,50.8186,50.6841,50.7738,165500.0
2014-02-28 09:30:00,56.7,56.76,56.35,56.39,55200.0,50.8635,50.9173,50.5495,50.5854,55200.0
2014-02-28 09:35:00,56.4,56.57,56.34,56.57,34800.0,50.5944,50.7469,50.5405,50.7469,34800.0
2014-02-28 09:40:00,56.55,56.65,56.46,56.48,20500.0,50.7289,50.8186,50.6482,50.6661,20500.0
2014-02-28 09:45:00,56.5,56.58,56.39,56.55,17300.0,50.6841,50.7558,50.5854,50.7289,17300.0
2014-02-28 09:50:00,56.55,56.59,56.29,56.29,29300.0,50.7289,50.7648,50.4957,50.4957,29300.0
2014-02-28 09:55:00,56.3,56.31,56.1,56.16,26200.0,50.5047,50.5136,50.3252,50.3791,26200.0
2014-02-28 10:00:00,56.19,56.27,56.15,56.15,45800.0,50.406,50.4777,50.3701,50.3701,45800.0
2014-02-28 10:05:00,56.16,56.26,56.15,56.22,16700.0,50.3791,50.4688,50.3701,50.4329,16700.0
2014-02-28 10:10:00,56.2,56.37,56.15,56.37,28300.0,50.4149,50.5674,50.3701,50.5674,28300.0
2014-02-28 10:15:00,56.35,56.4,56.15,56.15,38600.0,50.5495,50.5944,50.3701,50.3701,38600.0
2014-02-28 10:20:00,56.15,56.26,56.14,56.26,18800.0,50.3701,50.4688,50.3611,50.4688,18800.0
2014-02-28 10:25:00,56.25,56.27,56.18,56.25,12700.0,50.4598,50.4777,50.397,50.4598,12700.0
2014-02-28 10:30:00,56.25,56.33,56.19,56.33,20100.0,50.4598,50.5316,50.406,50.5316,20100.0
2014-02-28 10:35:00,56.33,56.33,56.18,56.21,15000.0,50.5316,50.5316,50.397,50.4239,15000.0
2014-02-28 10:40:00,56.23,56.3,56.23,56.3,14500.0,50.4419,50.5047,50.4419,50.5047,14500.0
2014-02-28 10:45:00,56.27,56.33,56.26,56.27,46000.0,50.4777,50.5316,50.4688,50.4777,46000.0
2014-02-28 10:50:00,56.27,56.27,56.24,56.25,13200.0,50.4777,50.4777,50.4508,50.4598,13200.0
2014-02-28 10:55:00,56.28,56.28,56.19,56.25,7900.0,50.4867,50.4867,50.406,50.4598,7900.0
2014-02-28 11:00:00,56.26,56.27,56.17,56.19,8500.0,50.4688,50.4777,50.388,50.406,8500.0
2014-02-28 11:05:00,56.2,56.29,56.2,56.24,10100.0,50.4149,50.4957,50.4149,50.4508,10100.0
2014-02-28 11:10:00,56.25,56.33,56.23,56.3,15800.0,50.4598,50.5316,50.4419,50.5047,15800.0
2014-02-28 11:15:00,56.31,56.49,56.3,56.48,41600.0,50.5136,50.6751,50.5047,50.6661,41600.0
2014-02-28 11:20:00,56.48,56.51,56.45,56.47,12900.0,50.6661,50.693,50.6392,50.6572,12900.0
2014-02-28 11:25:00,56.47,56.55,56.42,56.46,10600.0,50.6572,50.7289,50.6123,50.6482,10600.0
2014-02-28 11:30:00,56.46,56.48,56.35,56.48,21700.0,50.6482,50.6661,50.5495,50.6661,21700.0
2014-02-28 11:35:00,56.49,56.69,56.49,56.62,16400.0,50.6751,50.8545,50.6751,50.7917,16400.0
2014-02-28 11:40:00,56.61,56.7,56.56,56.69,38200.0,50.7827,50.8635,50.7379,50.8545,38200.0
2014-02-28 11:45:00,56.67,56.71,56.66,56.68,12900.0,50.8366,50.8724,50.8276,50.8455,12900.0
2014-02-28 11:50:00,56.68,56.72,56.65,56.71,21900.0,50.8455,50.8814,50.8186,50.8724,21900.0
2014-02-28 11:55:00,56.71,56.72,56.58,56.7,21800.0,50.8724,50.8814,50.7558,50.8635,21800.0
2014-02-28 12:00:00,56.7,56.7,56.63,56.68,5000.0,50.8635,50.8635,50.8007,50.8455,5000.0
2014-02-28 12:05:00,56.7,56.7,56.61,56.64,9100.0,50.8635,50.8635,50.7827,50.8097,9100.0
2014-02-28 12:10:00,56.67,56.78,56.66,56.77,55000.0,50.8366,50.9352,50.8276,50.9263,55000.0
2014-02-28 12:15:00,56.77,56.8,56.69,56.76,5100.0,50.9263,50.9532,50.8545,50.9173,5100.0
2014-02-28 12:20:00,56.77,56.79,56.69,56.75,14700.0,50.9263,50.9442,50.8545,50.9083,14700.0
2014-02-28 12:25:00,56.75,56.82,56.75,56.82,10300.0,50.9083,50.9711,50.9083,50.9711,10300.0
2014-02-28 12:30:00,56.82,56.83,56.72,56.76,12300.0,50.9711,50.9801,50.8814,50.9173,12300.0
2014-02-28 12:35:00,56.75,56.78,56.73,56.75,8100.0,50.9083,50.9352,50.8904,50.9083,8100.0
2014-02-28 12:40:00,56.77,56.77,56.7,56.7,22700.0,50.9263,50.9263,50.8635,50.8635,22700.0
2014-02-28 12:45:00,56.71,56.71,56.66,56.71,9900.0,50.8724,50.8724,50.8276,50.8724,9900.0
2014-02-28 12:50:00,56.71,56.74,56.7,56.72,20500.0,50.8724,50.8994,50.8635,50.8814,20500.0
2014-02-28 12:55:00,56.73,56.75,56.7,56.75,12500.0,50.8904,50.9083,50.8635,50.9083,12500.0
2014-02-28 13:00:00,56.75,56.75,56.65,56.69,28700.0,50.9083,50.9083,50.8186,50.8545,28700.0
2014-02-28 13:05:00,56.69,56.72,56.67,56.7,16100.0,50.8545,50.8814,50.8366,50.8635,16100.0
2014-02-28 13:10:00,56.71,56.73,56.69,56.7,8800.0,50.8724,50.8904,50.8545,50.8635,8800.0
2014-02-28 13:15:00,56.71,56.73,56.67,56.73,15700.0,50.8724,50.8904,50.8366,50.8904,15700.0
2014-02-28 13:20:00,56.73,56.73,56.67,56.69,7200.0,50.8904,50.8904,50.8366,50.8545,7200.0
2014-02-28 13:25:00,56.7,56.73,56.7,56.72,3500.0,50.8635,50.8904,50.8635,50.8814,3500.0
2014-02-28 13:30:00,56.72,56.73,56.69,56.69,8200.0,50.8814,50.8904,50.8545,50.8545,8200.0
2014-02-28 13:35:00,56.68,56.71,56.64,56.69,14700.0,50.8455,50.8724,50.8097,50.8545,14700.0
2014-02-28 13:40:00,56.71,56.71,56.65,56.66,6400.0,50.8724,50.8724,50.8186,50.8276,6400.0
2014-02-28 13:45:00,56.65,56.67,56.53,56.53,39700.0,50.8186,50.8366,50.711,50.711,39700.0
2014-02-28 13:50:00,56.55,56.55,56.52,56.54,9500.0,50.7289,50.7289,50.702,50.7199,9500.0
2014-02-28 13:55:00,56.52,56.56,56.47,56.51,19500.0,50.702,50.7379,50.6572,50.693,19500.0
2014-02-28 14:00:00,56.53,56.55,56.44,56.47,22600.0,50.711,50.7289,50.6302,50.6572,22600.0
2014-02-28 14:05:00,56.47,56.55,56.45,56.52,30700.0,50.6572,50.7289,50.6392,50.702,30700.0
2014-02-28 14:10:00,56.51,56.59,56.51,56.55,52000.0,50.693,50.7648,50.693,50.7289,52000.0
2014-02-28 14:15:00,56.55,56.62,56.53,56.62,9300.0,50.7289,50.7917,50.711,50.7917,9300.0
2014-02-28 14:20:00,56.62,56.65,56.51,56.51,21000.0,50.7917,50.8186,50.693,50.693,21000.0
2014-02-28 14:25:00,56.48,56.56,56.47,56.55,7600.0,50.6661,50.7379,50.6572,50.7289,7600.0
2014-02-28 14:30:00,56.56,56.57,56.47,56.47,17100.0,50.7379,50.7469,50.6572,50.6572,17100.0
2014-02-28 14:35:00,56.47,56.47,56.35,56.36,11900.0,50.6572,50.6572,50.5495,50.5585,11900.0
2014-02-28 14:40:00,56.35,56.44,56.33,56.36,17200.0,50.5495,50.6302,50.5316,50.5585,17200.0
2014-02-28 14:45:00,56.34,56.35,56.21,56.24,14900.0,50.5405,50.5495,50.4239,50.4508,14900.0
2014-02-28 14:50:00,56.26,56.26,56.12,56.16,38900.0,50.4688,50.4688,50.3432,50.3791,38900.0
2014-02-28 14:55:00,56.15,56.2,56.1,56.18,54600.0,50.3701,50.4149,50.3252,50.397,54600.0
2014-02-28 15:00:00,56.15,56.16,56.0,56.15,31500.0,50.3701,50.3791,50.2355,50.3701,31500.0
2014-02-28 15:05:00,56.16,56.16,55.88,55.91,36800.0,50.3791,50.3791,50.1279,50.1548,36800.0
2014-02-28 15:10:00,55.92,56.03,55.8,55.97,40900.0,50.1638,50.2624,50.0561,50.2086,40900.0
2014-02-28 15:15:00,55.99,56.2,55.96,56.11,39800.0,50.2266,50.4149,50.1996,50.3342,39800.0
2014-02-28 15:20:00,56.1,56.18,56.0,56.0,44700.0,50.3252,50.397,50.2355,50.2355,44700.0
2014-02-28 15:25:00,55.99,56.11,55.95,56.05,20000.0,50.2266,50.3342,50.1907,50.2804,20000.0
2014-02-28 15:30:00,56.07,56.23,56.06,56.22,19200.0,50.2983,50.4419,50.2894,50.4329,19200.0
2014-02-28 15:35:00,56.22,56.22,56.08,56.09,42000.0,50.4329,50.4329,50.3073,50.3163,42000.0
2014-02-28 15:40:00,56.08,56.3,56.08,56.27,54000.0,50.3073,50.5047,50.3073,50.4777,54000.0
2014-02-28 15:45:00,56.28,56.3,56.2,56.21,26400.0,50.4867,50.5047,50.4149,50.4239,26400.0
2014-02-28 15:50:00,56.19,56.23,56.04,56.21,89300.0,50.406,50.4419,50.2714,50.4239,89300.0
2014-02-28 15:55:00,56.21,56.29,56.14,56.22,173000.0,50.4239,50.4957,50.3611,50.4329,173000.0
2014-03-03 09:30:00,55.74,55.74,55.03,55.31,101000.0,50.0023,50.0023,49.3654,49.6166,101000.0
2014-03-03 09:35:00,55.27,55.93,55.21,55.88,70300.0,49.5807,50.1727,49.5269,50.1279,70300.0
2014-03-03 09:40:00,55.89,55.92,55.6,55.68,33500.0,50.1369,50.1638,49.8767,49.9485,33500.0
2014-03-03 09:45:00,55.8,55.8,55.66,55.66,13900.0,50.0561,50.0561,49.9305,49.9305,13900.0
2014-03-03 09:50:00,55.71,55.77,55.61,55.76,14900.0,49.9754,50.0292,49.8857,50.0202,14900.0
2014-03-03 09:55:00,55.77,55.9,55.53,55.68,36200.0,50.0292,50.1458,49.8139,49.9485,36200.0
2014-03-03 10:00:00,55.71,55.78,55.41,55.41,74300.0,49.9754,50.0382,49.7063,49.7063,74300.0
2014-03-03 10:05:00,55.45,55.46,55.3,55.3,45000.0,49.7421,49.7511,49.6076,49.6076,45000.0
2014-03-03 10:10:00,55.3,55.34,55.16,55.16,42700.0,49.6076,49.6435,49.482,49.482,42700.0
2014-03-03 10:15:00,55.15,55.16,54.92,55.05,56500.0,49.473,49.482,49.2667,49.3833,56500.0
2014-03-03 10:20:00,55.06,55.17,55.05,55.05,33200.0,49.3923,49.491,49.3833,49.3833,33200.0
2014-03-03 10:25:00,55.04,55.36,55.01,55.2,33200.0,49.3744,49.6614,49.3474,49.5179,33200.0
2014-03-03 10:30:00,55.17,55.29,55.14,55.16,13400.0,49.491,49.5986,49.4641,49.482,13400.0
2014-03-03 10:35:00,55.14,55.3,55.14,55.27,15400.0,49.4641,49.6076,49.4641,49.5807,15400.0
2014-03-03 10:40:00,55.27,55.46,55.27,55.27,19900.0,49.5807,49.7511,49.5807,49.5807,19900.0
2014-03-03 10:45:00,55.27,55.36,55.25,55.28,10400.0,49.5807,49.6614,49.5627,49.5896,10400.0
2014-03-03 10:50:00,55.25,55.45,55.25,55.43,11800.0,49.5627,49.7421,49.5627,49.7242,11800.0
2014-03-03 10:55:00,55.43,55.64,55.43,55.64,17400.0,49.7242,49.9126,49.7242,49.9126,17400.0
2014-03-03 11:00:00,55.63,55.76,55.62,55.75,31700.0,49.9036,50.0202,49.8946,50.0113,31700.0
2014-03-03 11:05:00,55.75,55.76,55.64,55.7,46400.0,50.0113,50.0202,49.9126,49.9664,46400.0
2014-03-03 11:10:00,55.66,55.73,55.61,55.72,23200.0,49.9305,49.9933,49.8857,49.9844,23200.0
2014-03-03 11:15:00,55.71,55.8,55.71,55.79,25200.0,49.9754,50.0561,49.9754,50.0471,25200.0
2014-03-03 11:20:00,55.78,55.86,55.77,55.86,11500.0,50.0382,50.1099,50.0292,50.1099,11500.0
2014-03-03 11:25:00,55.87,55.95,55.87,55.94,17900.0,50.1189,50.1907,50.1189,50.1817,17900.0
2014-03-03 11:30:00,55.91,55.93,55.8,55.83,11700.0,50.1548,50.1727,50.0561,50.083,11700.0
2014-03-03 11:35:00,55.8,55.82,55.69,55.69,8500.0,50.0561,50.0741,49.9574,49.9574,8500.0
2014-03-03 11:40:00,55.64,55.72,55.63,55.64,14300.0,49.9126,49.9844,49.9036,49.9126,14300.0
2014-03-03 11:45:00,55.62,55.64,55.51,55.64,12700.0,49.8946,49.9126,49.796,49.9126,12700.0
2014-03-03 11:50:00,55.66,55.67,55.6,55.63,4100.0,49.9305,49.9395,49.8767,49.9036,4100.0
2014-03-03 11:55:00,55.63,55.63,55.51,55.51,7700.0,49.9036,49.9036,49.796,49.796,7700.0
2014-03-03 12:00:00,55.51,55.51,55.32,55.33,17000.0,49.796,49.796,49.6255,49.6345,17000.0
2014-03-03 12:05:00,55.33,55.41,55.26,55.26,10100.0,49.6345,49.7063,49.5717,49.5717,10100.0
2014-03-03 12:10:00,55.26,55.46,55.2,55.44,14700.0,49.5717,49.7511,49.5179,49.7332,14700.0
2014-03-03 12:15:00,55.44,55.57,55.36,55.36,39300.0,49.7332,49.8498,49.6614,49.6614,39300.0
2014-03-03 12:20:00,55.37,55.46,55.33,55.39,11700.0,49.6704,49.7511,49.6345,49.6883,11700.0
2014-03-03 12:25:00,55.4,55.44,55.35,55.41,5800.0,49.6973,49.7332,49.6524,49.7063,5800.0
2014-03-03 12:30:00,55.41,55.43,55.3,55.31,5600.0,49.7063,49.7242,49.6076,49.6166,5600.0
2014-03-03 12:35:00,55.31,55.55,55.31,55.46,9400.0,49.6166,49.8319,49.6166,49.7511,9400.0
2014-03-03 12:40:00,55.47,55.47,55.39,55.4,5000.0,49.7601,49.7601,49.6883,49.6973,5000.0
2014-03-03 12:45:00,55.41,55.45,55.32,55.35,17700.0,49.7063,49.7421,49.6255,49.6524,17700.0
2014-03-03 12:50:00,55.34,55.39,55.29,55.31,8500.0,49.6435,49.6883,49.5986,49.6166,8500.0
2014-03-03 12:55:00,55.3,55.46,55.3,55.46,7400.0,49.6076,49.7511,49.6076,49.7511,7400.0
2014-03-03 13:00:00,55.49,55.62,55.49,55.59,6600.0,49.778,49.8946,49.778,49.8677,6600.0
2014-03-03 13:05:00,55.59,55.59,55.52,55.54,4900.0,49.8677,49.8677,49.8049,49.8229,4900.0
2014-03-03 13:10:00,55.52,55.53,55.47,55.52,4500.0,49.8049,49.8139,49.7601,49.8049,4500.0
2014-03-03 13:15:00,55.54,55.62,55.53,55.61,3700.0,49.8229,49.8946,49.8139,49.8857,3700.0
2014-03-03 13:20:00,55.58,55.65,55.57,55.65,8400.0,49.8588,49.9216,49.8498,49.9216,8400.0
2014-03-03 13:25:00,55.63,55.72,55.53,55.53,19000.0,49.9036,49.9844,49.8139,49.8139,19000.0
2014-03-03 13:30:00,55.53,55.58,55.48,55.49,7700.0,49.8139,49.8588,49.7691,49.778,7700.0
2014-03-03 13:35:00,55.5,55.57,55.5,55.52,4900.0,49.787,49.8498,49.787,49.8049,4900.0
2014-03-03 13:40:00,55.53,55.55,55.46,55.48,11700.0,49.8139,49.8319,49.7511,49.7691,11700.0
2014-03-03 13:45:00,55.48,55.49,55.42,55.49,5300.0,49.7691,49.778,49.7152,49.778,5300.0
2014-03-03 13:50:00,55.49,55.56,55.49,55.53,6800.0,49.778,49.8408,49.778,49.8139,6800.0
2014-03-03 13:55:00,55.55,55.69,55.53,55.63,19600.0,49.8319,49.9574,49.8139,49.9036,19600.0
2014-03-03 14:00:00,55.63,55.68,55.6,55.66,3400.0,49.9036,49.9485,49.8767,49.9305,3400.0
2014-03-03 14:05:00,55.67,55.69,55.64,55.66,9700.0,49.9395,49.9574,49.9126,49.9305,9700.0
2014-03-03 14:10:00,55.66,55.82,55.65,55.82,21300.0,49.9305,50.0741,49.9216,50.0741,21300.0
2014-03-03 14:15:00,55.82,55.87,55.79,55.81,12100.0,50.0741,50.1189,50.0471,50.0651,12100.0
2014-03-03 14:20:00,55.79,55.93,55.79,55.85,11500.0,50.0471,50.1727,50.0471,50.101,11500.0
2014-03-03 14:25:00,55.85,55.89,55.75,55.78,8000.0,50.101,50.1369,50.0113,50.0382,8000.0
2014-03-03 14:30:00,55.75,55.81,55.7,55.81,11100.0,50.0113,50.0651,49.9664,50.0651,11100.0
2014-03-03 14:35:00,55.82,55.89,55.82,55.89,5300.0,50.0741,50.1369,50.0741,50.1369,5300.0
2014-03-03 14:40:00,55.89,55.96,55.88,55.88,12000.0,50.1369,50.1996,50.1279,50.1279,12000.0
2014-03-03 14:45:00,55.89,55.99,55.88,55.98,10300.0,50.1369,50.2266,50.1279,50.2176,10300.0
2014-03-03 14:50:00,55.98,55.98,55.92,55.95,8100.0,50.2176,50.2176,50.1638,50.1907,8100.0
2014-03-03 14:55:00,55.93,55.96,55.89,55.89,21000.0,50.1727,50.1996,50.1369,50.1369,21000.0
2014-03-03 15:00:00,55.87,55.93,55.87,55.89,13500.0,50.1189,50.1727,50.1189,50.1369,13500.0
2014-03-03 15:05:00,55.88,55.9,55.83,55.87,16900.0,50.1279,50.1458,50.083,50.1189,16900.0
2014-03-03 15:10:00,55.87,55.92,55.86,55.87,25400.0,50.1189,50.1638,50.1099,50.1189,25400.0
2014-03-03 15:15:00,55.87,55.92,55.86,55.9,26000.0,50.1189,50.1638,50.1099,50.1458,26000.0
2014-03-03 15:20:00,55.89,55.89,55.76,55.79,16900.0,50.1369,50.1369,50.0202,50.0471,16900.0
2014-03-03 15:25:00,55.77,55.81,55.65,55.75,17700.0,50.0292,50.0651,49.9216,50.0113,17700.0
2014-03-03 15:30:00,55.75,55.81,55.72,55.8,30200.0,50.0113,50.0651,49.9844,50.0561,30200.0
2014-03-03 15:35:00,55.81,55.84,55.77,55.77,20800.0,50.0651,50.092,50.0292,50.0292,20800.0
2014-03-03 15:40:00,55.77,55.87,55.76,55.87,21800.0,50.0292,50.1189,50.0202,50.1189,21800.0
2014-03-03 15:45:00,55.86,55.89,55.82,55.85,42700.0,50.1099,50.1369,50.0741,50.101,42700.0
2014-03-03 15:50:00,55.86,55.92,55.83,55.87,57800.0,50.1099,50.1638,50.083,50.1189,57800.0
2014-03-03 15:55:00,55.87,55.91,55.8,55.89,93700.0,50.1189,50.1548,50.0561,50.1369,93700.0
2014-03-04 09:30:00,56.86,57.2,56.39,57.09,45600.0,51.007,51.312,50.5854,51.2133,45600.0
2014-03-04 09:35:00,57.12,57.28,56.9,56.98,27800.0,51.2402,51.3838,51.0429,51.1147,27800.0
2014-03-04 09:40:00,56.99,57.03,56.78,56.88,28600.0,51.1236,51.1595,50.9352,51.0249,28600.0
2014-03-04 09:45:00,56.86,57.0,56.76,56.92,38500.0,51.007,51.1326,50.9173,51.0608,38500.0
2014-03-04 09:50:00,56.97,57.15,56.95,57.09,31600.0,51.1057,51.2672,51.0877,51.2133,31600.0
2014-03-04 09:55:00,57.09,57.25,56.91,57.21,64900.0,51.2133,51.3569,51.0519,51.321,64900.0
2014-03-04 10:00:00,57.21,57.43,57.13,57.21,48100.0,51.321,51.5183,51.2492,51.321,48100.0
2014-03-04 10:05:00,57.15,57.32,57.13,57.32,24900.0,51.2672,51.4197,51.2492,51.4197,24900.0
2014-03-04 10:10:00,57.3,57.36,57.23,57.36,12600.0,51.4017,51.4555,51.3389,51.4555,12600.0
2014-03-04 10:15:00,57.37,57.45,57.33,57.45,31700.0,51.4645,51.5363,51.4286,51.5363,31700.0
2014-03-04 10:20:00,57.45,57.49,57.39,57.44,38300.0,51.5363,51.5722,51.4825,51.5273,38300.0
2014-03-04 10:25:00,57.44,57.56,57.44,57.56,33000.0,51.5273,51.635,51.5273,51.635,33000.0
2014-03-04 10:30:00,57.56,57.58,57.47,57.47,81500.0,51.635,51.6529,51.5542,51.5542,81500.0
2014-03-04 10:35:00,57.51,57.51,57.29,57.33,34900.0,51.5901,51.5901,51.3927,51.4286,34900.0
2014-03-04 10:40:00,57.35,57.38,57.2,57.22,17700.0,51.4466,51.4735,51.312,51.3299,17700.0
2014-03-04 10:45:00,57.21,57.34,57.2,57.32,27700.0,51.321,51.4376,51.312,51.4197,27700.0
2014-03-04 10:50:00,57.33,57.43,57.33,57.42,35800.0,51.4286,51.5183,51.4286,51.5094,35800.0
2014-03-04 10:55:00,57.44,57.55,57.43,57.51,38600.0,51.5273,51.626,51.5183,51.5901,38600.0
2014-03-04 11:00:00,57.51,57.55,57.49,57.55,25200.0,51.5901,51.626,51.5722,51.626,25200.0
2014-03-04 11:05:00,57.55,57.6,57.53,57.55,16300.0,51.626,51.6708,51.608,51.626,16300.0
2014-03-04 11:10:00,57.55,57.58,57.43,57.45,20700.0,51.626,51.6529,51.5183,51.5363,20700.0
2014-03-04 11:15:00,57.45,57.48,57.38,57.39,10900.0,51.5363,51.5632,51.4735,51.4825,10900.0
2014-03-04 11:20:00,57.4,57.4,57.33,57.37,17500.0,51.4914,51.4914,51.4286,51.4645,17500.0
2014-03-04 11:25:00,57.36,57.42,57.33,57.38,11100.0,51.4555,51.5094,51.4286,51.4735,11100.0
2014-03-04 11:30:00,57.38,57.42,57.37,57.42,36400.0,51.4735,51.5094,51.4645,51.5094,36400.0
2014-03-04 11:35:00,57.44,57.46,57.35,57.37,20500.0,51.5273,51.5452,51.4466,51.4645,20500.0
2014-03-04 11:40:00,57.4,57.48,57.39,57.47,8100.0,51.4914,51.5632,51.4825,51.5542,8100.0
2014-03-04 11:45:00,57.48,57.53,57.43,57.45,29400.0,51.5632,51.608,51.5183,51.5363,29400.0
2014-03-04 11:50:00,57.46,57.49,57.44,57.47,7100.0,51.5452,51.5722,51.5273,51.5542,7100.0
2014-03-04 11:55:00,57.47,57.48,57.42,57.45,15300.0,51.5542,51.5632,51.5094,51.5363,15300.0
2014-03-04 12:00:00,57.46,57.52,57.44,57.46,9300.0,51.5452,51.5991,51.5273,51.5452,9300.0
2014-03-04 12:05:00,57.45,57.51,57.44,57.49,13900.0,51.5363,51.5901,51.5273,51.5722,13900.0
2014-03-04 12:10:00,57.49,57.52,57.44,57.47,17300.0,51.5722,51.5991,51.5273,51.5542,17300.0
2014-03-04 12:15:00,57.46,57.56,57.45,57.49,59700.0,51.5452,51.635,51.5363,51.5722,59700.0
2014-03-04 12:20:00,57.48,57.53,57.46,57.51,31600.0,51.5632,51.608,51.5452,51.5901,31600.0
2014-03-04 12:25:00,57.51,57.55,57.5,57.55,19600.0,51.5901,51.626,51.5811,51.626,19600.0
2014-03-04 12:30:00,57.56,57.56,57.5,57.53,32400.0,51.635,51.635,51.5811,51.608,32400.0
2014-03-04 12:35:00,57.53,57.56,57.48,57.5,44200.0,51.608,51.635,51.5632,51.5811,44200.0
2014-03-04 12:40:00,57.49,57.54,57.32,57.39,35500.0,51.5722,51.617,51.4197,51.4825,35500.0
2014-03-04 12:45:00,57.41,57.59,57.41,57.59,26900.0,51.5004,51.6619,51.5004,51.6619,26900.0
2014-03-04 12:50:00,57.6,57.68,57.54,57.54,26600.0,51.6708,51.7426,51.617,51.617,26600.0
2014-03-04 12:55:00,57.54,57.66,57.54,57.64,11500.0,51.617,51.7247,51.617,51.7067,11500.0
2014-03-04 13:00:00,57.64,57.68,57.6,57.67,12100.0,51.7067,51.7426,51.6708,51.7336,12100.0
2014-03-04 13:05:00,57.66,57.68,57.54,57.59,34900.0,51.7247,51.7426,51.617,51.6619,34900.0
2014-03-04 13:10:00,57.59,57.67,57.59,57.67,8100.0,51.6619,51.7336,51.6619,51.7336,8100.0
2014-03-04 13:15:00,57.67,57.73,57.66,57.71,18200.0,51.7336,51.7875,51.7247,51.7695,18200.0
2014-03-04 13:20:00,57.69,57.74,57.67,57.67,14900.0,51.7516,51.7964,51.7336,51.7336,14900.0
2014-03-04 13:25:00,57.65,57.76,57.64,57.76,12000.0,51.7157,51.8144,51.7067,51.8144,12000.0
2014-03-04 13:30:00,57.76,57.8,57.7,57.7,12400.0,51.8144,51.8502,51.7605,51.7605,12400.0
2014-03-04 13:35:00,57.7,57.74,57.7,57.73,11100.0,51.7605,51.7964,51.7605,51.7875,11100.0
2014-03-04 13:40:00,57.74,57.84,57.74,57.81,18800.0,51.7964,51.8861,51.7964,51.8592,18800.0
2014-03-04 13:45:00,57.82,57.84,57.64,57.66,37100.0,51.8682,51.8861,51.7067,51.7247,37100.0
2014-03-04 13:50:00,57.66,57.73,57.6,57.62,25400.0,51.7247,51.7875,51.6708,51.6888,25400.0
2014-03-04 13:55:00,57.62,57.73,57.62,57.69,15700.0,51.6888,51.7875,51.6888,51.7516,15700.0
2014-03-04 14:00:00,57.69,57.73,57.6,57.66,29400.0,51.7516,51.7875,51.6708,51.7247,29400.0
2014-03-04 14:05:00,57.66,57.66,57.54,57.63,21900.0,51.7247,51.7247,51.617,51.6977,21900.0
2014-03-04 14:10:00,57.63,57.7,57.57,57.68,16400.0,51.6977,51.7605,51.6439,51.7426,16400.0
2014-03-04 14:15:00,57.69,57.72,57.61,57.61,13900.0,51.7516,51.7785,51.6798,51.6798,13900.0
2014-03-04 14:20:00,57.61,57.71,57.59,57.69,24500.0,51.6798,51.7695,51.6619,51.7516,24500.0
2014-03-04 14:25:00,57.69,57.77,57.67,57.77,24400.0,51.7516,51.8233,51.7336,51.8233,24400.0
2014-03-04 14:30:00,57.77,57.82,57.7,57.7,24300.0,51.8233,51.8682,51.7605,51.7605,24300.0
2014-03-04 14:35:00,57.71,57.71,57.61,57.66,15400.0,51.7695,51.7695,51.6798,51.7247,15400.0
2014-03-04 14:40:00,57.67,57.72,57.67,57.69,13600.0,51.7336,51.7785,51.7336,51.7516,13600.0
2014-03-04 14:45:00,57.7,57.75,57.69,57.75,11600.0,51.7605,51.8054,51.7516,51.8054,11600.0
2014-03-04 14:50:00,57.75,57.84,57.75,57.79,21300.0,51.8054,51.8861,51.8054,51.8413,21300.0
2014-03-04 14:55:00,57.8,57.88,57.79,57.8,31700.0,51.8502,51.922,51.8413,51.8502,31700.0
2014-03-04 15:00:00,57.8,57.9,57.8,57.87,28100.0,51.8502,51.94,51.8502,51.913,28100.0
2014-03-04 15:05:00,57.86,57.93,57.83,57.84,51400.0,51.9041,51.9669,51.8772,51.8861,51400.0
2014-03-04 15:10:00,57.84,57.85,57.75,57.76,24300.0,51.8861,51.8951,51.8054,51.8144,24300.0
2014-03-04 15:15:00,57.76,57.85,57.74,57.82,30600.0,51.8144,51.8951,51.7964,51.8682,30600.0
2014-03-04 15:20:00,57.83,57.86,57.8,57.82,26700.0,51.8772,51.9041,51.8502,51.8682,26700.0
2014-03-04 15:25:00,57.82,57.88,57.8,57.83,28600.0,51.8682,51.922,51.8502,51.8772,28600.0
2014-03-04 15:30:00,57.83,57.84,57.77,57.8,28700.0,51.8772,51.8861,51.8233,51.8502,28700.0
2014-03-04 15:35:00,57.81,57.84,57.78,57.78,39700.0,51.8592,51.8861,51.8323,51.8323,39700.0
2014-03-04 15:40:00,57.79,57.87,57.79,57.86,36700.0,51.8413,51.913,51.8413,51.9041,36700.0
2014-03-04 15:45:00,57.85,57.86,57.78,57.78,44500.0,51.8951,51.9041,51.8323,51.8323,44500.0
2014-03-04 15:50:00,57.78,57.85,57.77,57.85,99300.0,51.8323,51.8951,51.8233,51.8951,99300.0
2014-03-04 15:55:00,57.84,57.88,57.82,57.83,91900.0,51.8861,51.922,51.8682,51.8772,91900.0
2014-03-05 09:30:00,57.99,58.0,57.61,57.78,32800.0,52.0207,52.0297,51.6798,51.8323,32800.0
2014-03-05 09:35:00,57.78,58.09,57.78,58.03,39600.0,51.8323,52.1104,51.8323,52.0566,39600.0
2014-03-05 09:40:00,58.0,58.17,57.87,57.9,52800.0,52.0297,52.1822,51.913,51.94,52800.0
2014-03-05 09:45:00,57.88,57.99,57.74,57.8,30700.0,51.922,52.0207,51.7964,51.8502,30700.0
2014-03-05 09:50:00,57.78,57.8,57.4,57.49,39800.0,51.8323,51.8502,51.4914,51.5722,39800.0
2014-03-05 09:55:00,57.48,57.48,57.15,57.23,56700.0,51.5632,51.5632,51.2672,51.3389,56700.0
2014-03-05 10:00:00,57.21,57.31,57.21,57.29,18600.0,51.321,51.4107,51.321,51.3927,18600.0
2014-03-05 10:05:00,57.29,57.32,57.16,57.19,24100.0,51.3927,51.4197,51.2761,51.303,24100.0
2014-03-05 10:10:00,57.2,57.28,57.08,57.19,24600.0,51.312,51.3838,51.2044,51.303,24600.0
2014-03-05 10:15:00,57.21,57.25,57.03,57.05,25700.0,51.321,51.3569,51.1595,51.1774,25700.0
2014-03-05 10:20:00,57.06,57.08,56.96,56.96,35400.0,51.1864,51.2044,51.0967,51.0967,35400.0
2014-03-05 10:25:00,56.97,57.08,56.95,57.06,49800.0,51.1057,51.2044,51.0877,51.1864,49800.0
2014-03-05 10:30:00,57.05,57.2,57.02,57.12,45000.0,51.1774,51.312,51.1505,51.2402,45000.0
2014-03-05 10:35:00,57.14,57.25,57.05,57.25,24800.0,51.2582,51.3569,51.1774,51.3569,24800.0
2014-03-05 10:40:00,57.25,57.42,57.25,57.38,20000.0,51.3569,51.5094,51.3569,51.4735,20000.0
2014-03-05 10:45:00,57.36,57.36,57.14,57.14,12100.0,51.4555,51.4555,51.2582,51.2582,12100.0
2014-03-05 10:50:00,57.16,57.21,57.1,57.11,17100.0,51.2761,51.321,51.2223,51.2313,17100.0
2014-03-05 10:55:00,57.14,57.31,57.12,57.29,19500.0,51.2582,51.4107,51.2402,51.3927,19500.0
2014-03-05 11:00:00,57.32,57.45,57.32,57.39,18900.0,51.4197,51.5363,51.4197,51.4825,18900.0
2014-03-05 11:05:00,57.39,57.47,57.35,57.41,18100.0,51.4825,51.5542,51.4466,51.5004,18100.0
2014-03-05 11:10:00,57.41,57.48,57.37,57.37,7000.0,51.5004,51.5632,51.4645,51.4645,7000.0
2014-03-05 11:15:00,57.38,57.43,57.27,57.32,10400.0,51.4735,51.5183,51.3748,51.4197,10400.0
2014-03-05 11:20:00,57.31,57.38,57.3,57.34,52300.0,51.4107,51.4735,51.4017,51.4376,52300.0
2014-03-05 11:25:00,57.35,57.37,57.22,57.35,54400.0,51.4466,51.4645,51.3299,51.4466,54400.0
2014-03-05 11:30:00,57.35,57.43,57.32,57.4,22400.0,51.4466,51.5183,51.4197,51.4914,22400.0
2014-03-05 11:35:00,57.4,57.53,57.4,57.51,63000.0,51.4914,51.608,51.4914,51.5901,63000.0
2014-03-05 11:40:00,57.51,57.51,57.33,57.36,29300.0,51.5901,51.5901,51.4286,51.4555,29300.0
2014-03-05 11:45:00,57.36,57.37,57.35,57.35,20300.0,51.4555,51.4645,51.4466,51.4466,20300.0
2014-03-05 11:50:00,57.36,57.49,57.35,57.44,91000.0,51.4555,51.5722,51.4466,51.5273,91000.0
2014-03-05 11:55:00,57.44,57.58,57.44,57.53,16300.0,51.5273,51.6529,51.5273,51.608,16300.0
2014-03-05 12:00:00,57.56,57.56,57.45,57.45,9300.0,51.635,51.635,51.5363,51.5363,9300.0
2014-03-05 12:05:00,57.45,57.47,57.4,57.47,6100.0,51.5363,51.5542,51.4914,51.5542,6100.0
2014-03-05 12:10:00,57.47,57.47,57.4,57.41,10100.0,51.5542,51.5542,51.4914,51.5004,10100.0
2014-03-05 12:15:00,57.41,57.5,57.41,57.41,21000.0,51.5004,51.5811,51.5004,51.5004,21000.0
2014-03-05 12:20:00,57.41,57.45,57.4,57.45,10000.0,51.5004,51.5363,51.4914,51.5363,10000.0
2014-03-05 12:25:00,57.45,57.49,57.4,57.44,13700.0,51.5363,51.5722,51.4914,51.5273,13700.0
2014-03-05 12:30:00,57.43,57.55,57.43,57.54,5600.0,51.5183,51.626,51.5183,51.617,5600.0
2014-03-05 12:35:00,57.55,57.61,57.5,57.52,12700.0,51.626,51.6798,51.5811,51.5991,12700.0
2014-03-05 12:40:00,57.52,57.52,57.43,57.45,6500.0,51.5991,51.5991,51.5183,51.5363,6500.0
2014-03-05 12:45:00,57.44,57.56,57.43,57.49,10700.0,51.5273,51.635,51.5183,51.5722,10700.0
2014-03-05 12:50:00,57.49,57.52,57.47,57.48,17200.0,51.5722,51.5991,51.5542,51.5632,17200.0
2014-03-05 12:55:00,57.48,57.57,57.48,57.52,10800.0,51.5632,51.6439,51.5632,51.5991,10800.0
2014-03-05 13:00:00,57.52,57.52,57.46,57.48,5200.0,51.5991,51.5991,51.5452,51.5632,5200.0
2014-03-05 13:05:00,57.47,57.54,57.39,57.53,33600.0,51.5542,51.617,51.4825,51.608,33600.0
2014-03-05 13:10:00,57.5,57.68,57.5,57.67,22200.0,51.5811,51.7426,51.5811,51.7336,22200.0
2014-03-05 13:15:00,57.68,57.7,57.57,57.63,40600.0,51.7426,51.7605,51.6439,51.6977,40600.0
2014-03-05 13:20:00,57.64,57.7,57.49,57.49,39100.0,51.7067,51.7605,51.5722,51.5722,39100.0
2014-03-05 13:25:00,57.49,57.5,57.29,57.34,73000.0,51.5722,51.5811,51.3927,51.4376,73000.0
2014-03-05 13:30:00,57.34,57.44,57.34,57.44,22700.0,51.4376,51.5273,51.4376,51.5273,22700.0
2014-03-05 13:35:00,57.45,57.48,57.42,57.48,9900.0,51.5363,51.5632,51.5094,51.5632,9900.0
2014-03-05 13:40:00,57.47,57.47,57.42,57.42,17200.0,51.5542,51.5542,51.5094,51.5094,17200.0
2014-03-05 13:45:00,57.43,57.44,57.36,57.38,11300.0,51.5183,51.5273,51.4555,51.4735,11300.0
2014-03-05 13:50:00,57.36,57.42,57.33,57.34,9600.0,51.4555,51.5094,51.4286,51.4376,9600.0
2014-03-05 13:55:00,57.33,57.36,57.29,57.29,10300.0,51.4286,51.4555,51.3927,51.3927,10300.0
2014-03-05 14:00:00,57.3,57.41,57.29,57.36,24600.0,51.4017,51.5004,51.3927,51.4555,24600.0
2014-03-05 14:05:00,57.34,57.38,57.34,57.37,47400.0,51.4376,51.4735,51.4376,51.4645,47400.0
2014-03-05 14:10:00,57.38,57.43,57.37,57.4,23800.0,51.4735,51.5183,51.4645,51.4914,23800.0
2014-03-05 14:15:00,57.4,57.4,57.34,57.4,22100.0,51.4914,51.4914,51.4376,51.4914,22100.0
2014-03-05 14:20:00,57.41,57.44,57.37,57.44,12300.0,51.5004,51.5273,51.4645,51.5273,12300.0
2014-03-05 14:25:00,57.43,57.45,57.41,57.44,9200.0,51.5183,51.5363,51.5004,51.5273,9200.0
2014-03-05 14:30:00,57.45,57.47,57.43,57.45,7200.0,51.5363,51.5542,51.5183,51.5363,7200.0
2014-03-05 14:35:00,57.46,57.55,57.46,57.55,9500.0,51.5452,51.626,51.5452,51.626,9500.0
2014-03-05 14:40:00,57.55,57.57,57.53,57.57,17600.0,51.626,51.6439,51.608,51.6439,17600.0
2014-03-05 14:45:00,57.56,57.62,57.55,57.56,19100.0,51.635,51.6888,51.626,51.635,19100.0
2014-03-05 14:50:00,57.56,57.59,57.5,57.5,15200.0,51.635,51.6619,51.5811,51.5811,15200.0
2014-03-05 14:55:00,57.5,57.58,57.5,57.54,20900.0,51.5811,51.6529,51.5811,51.617,20900.0
2014-03-05 15:00:00,57.55,57.65,57.55,57.65,13400.0,51.626,51.7157,51.626,51.7157,13400.0
2014-03-05 15:05:00,57.64,57.67,57.58,57.59,20500.0,51.7067,51.7336,51.6529,51.6619,20500.0
2014-03-05 15:10:00,57.58,57.61,57.55,57.59,40800.0,51.6529,51.6798,51.626,51.6619,40800.0
2014-03-05 15:15:00,57.59,57.62,57.51,57.51,37000.0,51.6619,51.6888,51.5901,51.5901,37000.0
2014-03-05 15:20:00,57.52,57.62,57.52,57.55,51700.0,51.5991,51.6888,51.5991,51.626,51700.0
2014-03-05 15:25:00,57.55,57.55,57.46,57.52,28800.0,51.626,51.626,51.5452,51.5991,28800.0
2014-03-05 15:30:00,57.52,57.59,57.51,57.58,28400.0,51.5991,51.6619,51.5901,51.6529,28400.0
2014-03-05 15:35:00,57.58,57.63,57.58,57.63,26200.0,51.6529,51.6977,51.6529,51.6977,26200.0
2014-03-05 15:40:00,57.63,57.67,57.51,57.56,64800.0,51.6977,51.7336,51.5901,51.635,64800.0
2014-03-05 15:45:00,57.56,57.62,57.53,57.56,120600.0,51.635,51.6888,51.608,51.635,120600.0
2014-03-05 15:50:00,57.56,57.58,57.48,57.56,123300.0,51.635,51.6529,51.5632,51.635,123300.0
2014-03-05 15:55:00,57.55,57.61,57.52,57.58,100700.0,51.626,51.6798,51.5991,51.6529,100700.0
2014-03-06 09:30:00,57.94,58.18,57.86,58.18,44200.0,51.9758,52.1911,51.9041,52.1911,44200.0
2014-03-06 09:35:00,58.18,58.22,58.0,58.01,60300.0,52.1911,52.227,52.0297,52.0386,60300.0
2014-03-06 09:40:00,58.0,58.28,57.95,58.21,28500.0,52.0297,52.2808,51.9848,52.218,28500.0
2014-03-06 09:45:00,58.21,58.29,58.06,58.1,33300.0,52.218,52.2898,52.0835,52.1194,33300.0
2014-03-06 09:50:00,58.09,58.37,58.08,58.16,125200.0,52.1104,52.3616,52.1014,52.1732,125200.0
2014-03-06 09:55:00,58.18,58.18,57.81,58.1,32300.0,52.1911,52.1911,51.8592,52.1194,32300.0
2014-03-06 10:00:00,58.11,58.11,58.02,58.03,20200.0,52.1283,52.1283,52.0476,52.0566,20200.0
2014-03-06 10:05:00,58.02,58.23,58.02,58.16,29200.0,52.0476,52.236,52.0476,52.1732,29200.0
2014-03-06 10:10:00,58.2,58.22,58.0,58.04,21700.0,52.2091,52.227,52.0297,52.0655,21700.0
2014-03-06 10:15:00,58.07,58.12,57.97,58.07,14800.0,52.0925,52.1373,52.0027,52.0925,14800.0
2014-03-06 10:20:00,58.07,58.08,58.01,58.03,16500.0,52.0925,52.1014,52.0386,52.0566,16500.0
2014-03-06 10:25:00,58.04,58.15,57.95,57.99,41400.0,52.0655,52.1642,51.9848,52.0207,41400.0
2014-03-06 10:30:00,58.02,58.07,58.01,58.05,8100.0,52.0476,52.0925,52.0386,52.0745,8100.0
2014-03-06 10:35:00,58.04,58.05,57.99,58.03,11700.0,52.0655,52.0745,52.0207,52.0566,11700.0
2014-03-06 10:40:00,58.03,58.09,58.02,58.07,20900.0,52.0566,52.1104,52.0476,52.0925,20900.0
2014-03-06 10:45:00,58.05,58.12,58.03,58.1,40200.0,52.0745,52.1373,52.0566,52.1194,40200.0
2014-03-06 10:50:00,58.12,58.21,58.1,58.21,12900.0,52.1373,52.218,52.1194,52.218,12900.0
2014-03-06 10:55:00,58.22,58.26,58.18,58.25,21300.0,52.227,52.2629,52.1911,52.2539,21300.0
2014-03-06 11:00:00,58.25,58.25,58.14,58.15,28900.0,52.2539,52.2539,52.1552,52.1642,28900.0
2014-03-06 11:05:00,58.15,58.26,58.14,58.26,27600.0,52.1642,52.2629,52.1552,52.2629,27600.0
2014-03-06 11:10:00,58.26,58.29,58.15,58.21,55700.0,52.2629,52.2898,52.1642,52.218,55700.0
2014-03-06 11:15:00,58.21,58.28,58.19,58.19,60600.0,52.218,52.2808,52.2001,52.2001,60600.0
2014-03-06 11:20:00,58.19,58.23,58.18,58.23,24100.0,52.2001,52.236,52.1911,52.236,24100.0
2014-03-06 11:25:00,58.22,58.26,58.08,58.09,68800.0,52.227,52.2629,52.1014,52.1104,68800.0
2014-03-06 11:30:00,58.08,58.1,58.07,58.09,50500.0,52.1014,52.1194,52.0925,52.1104,50500.0
2014-03-06 11:35:00,58.09,58.24,58.08,58.23,77200.0,52.1104,52.245,52.1014,52.236,77200.0
2014-03-06 11:40:00,58.22,58.25,58.21,58.25,18000.0,52.227,52.2539,52.218,52.2539,18000.0
2014-03-06 11:45:00,58.24,58.25,58.17,58.24,32900.0,52.245,52.2539,52.1822,52.245,32900.0
2014-03-06 11:50:00,58.24,58.34,58.2,58.3,88500.0,52.245,52.3347,52.2091,52.2988,88500.0
2014-03-06 11:55:00,58.3,58.35,58.28,58.31,33300.0,52.2988,52.3436,52.2808,52.3077,33300.0
2014-03-06 12:00:00,58.31,58.38,58.29,58.35,36100.0,52.3077,52.3705,52.2898,52.3436,36100.0
2014-03-06 12:05:00,58.34,58.49,58.3,58.47,60200.0,52.3347,52.4692,52.2988,52.4513,60200.0
2014-03-06 12:10:00,58.47,58.5,58.37,58.38,33300.0,52.4513,52.4782,52.3616,52.3705,33300.0
2014-03-06 12:15:00,58.38,58.38,58.27,58.38,24000.0,52.3705,52.3705,52.2719,52.3705,24000.0
2014-03-06 12:20:00,58.38,58.5,58.29,58.43,39200.0,52.3705,52.4782,52.2898,52.4154,39200.0
2014-03-06 12:25:00,58.41,58.43,58.34,58.43,19300.0,52.3975,52.4154,52.3347,52.4154,19300.0
2014-03-06 12:30:00,58.43,58.45,58.37,58.45,23800.0,52.4154,52.4333,52.3616,52.4333,23800.0
2014-03-06 12:35:00,58.46,58.5,58.39,58.47,39600.0,52.4423,52.4782,52.3795,52.4513,39600.0
2014-03-06 12:40:00,58.47,58.53,58.46,58.51,54800.0,52.4513,52.5051,52.4423,52.4872,54800.0
2014-03-06 12:45:00,58.5,58.54,58.34,58.34,77100.0,52.4782,52.5141,52.3347,52.3347,77100.0
2014-03-06 12:50:00,58.34,58.4,58.32,58.38,28500.0,52.3347,52.3885,52.3167,52.3705,28500.0
2014-03-06 12:55:00,58.38,58.56,58.36,58.55,35600.0,52.3705,52.532,52.3526,52.523,35600.0
2014-03-06 13:00:00,58.55,58.78,58.55,58.67,98600.0,52.523,52.7294,52.523,52.6307,98600.0
2014-03-06 13:05:00,58.66,58.8,58.49,58.79,143700.0,52.6217,52.7473,52.4692,52.7383,143700.0
2014-03-06 13:10:00,58.8,58.89,58.63,58.63,56200.0,52.7473,52.828,52.5948,52.5948,56200.0
2014-03-06 13:15:00,58.63,58.8,58.61,58.73,39500.0,52.5948,52.7473,52.5769,52.6845,39500.0
2014-03-06 13:20:00,58.72,58.74,58.62,58.69,22900.0,52.6755,52.6935,52.5858,52.6486,22900.0
2014-03-06 13:25:00,58.69,58.73,58.66,58.68,38200.0,52.6486,52.6845,52.6217,52.6397,38200.0
2014-03-06 13:30:00,58.67,58.71,58.66,58.69,18700.0,52.6307,52.6666,52.6217,52.6486,18700.0
2014-03-06 13:35:00,58.69,58.72,58.66,58.72,15900.0,52.6486,52.6755,52.6217,52.6755,15900.0
2014-03-06 13:40:00,58.72,58.73,58.69,58.73,34800.0,52.6755,52.6845,52.6486,52.6845,34800.0
2014-03-06 13:45:00,58.74,58.8,58.71,58.72,39700.0,52.6935,52.7473,52.6666,52.6755,39700.0
2014-03-06 13:50:00,58.71,58.73,58.66,58.7,19000.0,52.6666,52.6845,52.6217,52.6576,19000.0
2014-03-06 13:55:00,58.7,58.7,58.66,58.67,28700.0,52.6576,52.6576,52.6217,52.6307,28700.0
2014-03-06 14:00:00,58.66,58.76,58.65,58.72,71400.0,52.6217,52.7114,52.6127,52.6755,71400.0
2014-03-06 14:05:00,58.72,58.8,58.71,58.8,27300.0,52.6755,52.7473,52.6666,52.7473,27300.0
2014-03-06 14:10:00,58.79,58.99,58.78,58.99,50100.0,52.7383,52.9178,52.7294,52.9178,50100.0
2014-03-06 14:15:00,58.99,59.0,58.89,58.94,65900.0,52.9178,52.9267,52.828,52.8729,65900.0
2014-03-06 14:20:00,58.94,59.0,58.91,58.96,33900.0,52.8729,52.9267,52.846,52.8908,33900.0
2014-03-06 14:25:00,58.97,59.11,58.95,59.11,44800.0,52.8998,53.0254,52.8819,53.0254,44800.0
2014-03-06 14:30:00,59.12,59.31,58.55,59.31,122000.0,53.0344,53.2048,52.523,53.2048,122000.0
2014-03-06 14:35:00,59.32,59.43,59.24,59.25,78400.0,53.2138,53.3125,53.142,53.151,78400.0
2014-03-06 14:40:00,59.24,59.28,59.11,59.11,51400.0,53.142,53.1779,53.0254,53.0254,51400.0
2014-03-06 14:45:00,59.11,59.11,59.01,59.08,39500.0,53.0254,53.0254,52.9357,52.9985,39500.0
2014-03-06 14:50:00,59.09,59.3,59.09,59.26,40800.0,53.0075,53.1958,53.0075,53.16,40800.0
2014-03-06 14:55:00,59.26,59.42,59.25,59.38,72300.0,53.16,53.3035,53.151,53.2676,72300.0
2014-03-06 15:00:00,59.39,59.42,59.33,59.36,73800.0,53.2766,53.3035,53.2228,53.2497,73800.0
2014-03-06 15:05:00,59.36,59.37,59.27,59.3,108200.0,53.2497,53.2586,53.1689,53.1958,108200.0
2014-03-06 15:10:00,59.3,59.5,59.3,59.5,131900.0,53.1958,53.3753,53.1958,53.3753,131900.0
2014-03-06 15:15:00,59.5,59.54,59.4,59.45,96500.0,53.3753,53.4111,53.2855,53.3304,96500.0
2014-03-06 15:20:00,59.44,59.53,59.35,59.53,60400.0,53.3214,53.4022,53.2407,53.4022,60400.0
2014-03-06 15:25:00,59.53,59.89,59.53,59.87,151800.0,53.4022,53.7251,53.4022,53.7072,151800.0
2014-03-06 15:30:00,59.86,59.86,59.69,59.8,131400.0,53.6982,53.6982,53.5457,53.6444,131400.0
2014-03-06 15:35:00,59.8,59.86,59.77,59.85,82900.0,53.6444,53.6982,53.6175,53.6892,82900.0
2014-03-06 15:40:00,59.85,59.88,59.69,59.74,94700.0,53.6892,53.7161,53.5457,53.5905,94700.0
2014-03-06 15:45:00,59.74,59.75,59.53,59.63,138500.0,53.5905,53.5995,53.4022,53.4919,138500.0
2014-03-06 15:50:00,59.64,59.78,59.56,59.78,201000.0,53.5008,53.6264,53.4291,53.6264,201000.0
2014-03-06 15:55:00,59.77,59.93,59.75,59.92,434700.0,53.6175,53.761,53.5995,53.752,434700.0
2014-03-07 09:30:00,60.0,60.2,59.69,59.75,207000.0,53.8238,54.0032,53.5457,53.5995,207000.0
2014-03-07 09:35:00,59.74,60.37,59.53,60.28,260000.0,53.5905,54.1557,53.4022,54.075,260000.0
2014-03-07 09:40:00,60.29,60.3,59.75,59.78,80800.0,54.0839,54.0929,53.5995,53.6264,80800.0
2014-03-07 09:45:00,59.76,59.93,59.75,59.75,43600.0,53.6085,53.761,53.5995,53.5995,43600.0
2014-03-07 09:50:00,59.76,59.76,59.31,59.51,50700.0,53.6085,53.6085,53.2048,53.3842,50700.0
2014-03-07 09:55:00,59.57,59.8,59.4,59.79,77200.0,53.438,53.6444,53.2855,53.6354,77200.0
2014-03-07 10:00:00,59.8,59.8,59.61,59.63,79200.0,53.6444,53.6444,53.4739,53.4919,79200.0
2014-03-07 10:05:00,59.65,59.8,59.64,59.72,63300.0,53.5098,53.6444,53.5008,53.5726,63300.0
2014-03-07 10:10:00,59.71,59.71,59.53,59.69,40500.0,53.5636,53.5636,53.4022,53.5457,40500.0
2014-03-07 10:15:00,59.68,59.71,59.57,59.6,30000.0,53.5367,53.5636,53.438,53.465,30000.0
2014-03-07 10:20:00,59.59,59.75,59.59,59.6,28200.0,53.456,53.5995,53.456,53.465,28200.0
2014-03-07 10:25:00,59.6,59.64,59.56,59.6,23000.0,53.465,53.5008,53.4291,53.465,23000.0
2014-03-07 10:30:00,59.6,59.7,59.6,59.64,61700.0,53.465,53.5547,53.465,53.5008,61700.0
2014-03-07 10:35:00,59.64,59.66,59.56,59.64,48800.0,53.5008,53.5188,53.4291,53.5008,48800.0
2014-03-07 10:40:00,59.64,59.68,59.51,59.52,37100.0,53.5008,53.5367,53.3842,53.3932,37100.0
2014-03-07 10:45:00,59.52,59.52,59.4,59.48,62800.0,53.3932,53.3932,53.2855,53.3573,62800.0
2014-03-07 10:50:00,59.48,59.53,59.39,59.41,168400.0,53.3573,53.4022,53.2766,53.2945,168400.0
2014-03-07 10:55:00,59.42,59.46,59.28,59.29,90900.0,53.3035,53.3394,53.1779,53.1869,90900.0
2014-03-07 11:00:00,59.3,59.34,59.02,59.02,83000.0,53.1958,53.2317,52.9447,52.9447,83000.0
2014-03-07 11:05:00,59.02,59.07,58.98,59.03,78300.0,52.9447,52.9895,52.9088,52.9536,78300.0
2014-03-07 11:10:00,59.03,59.03,58.89,58.94,67100.0,52.9536,52.9536,52.828,52.8729,67100.0
2014-03-07 11:15:00,58.91,58.97,58.85,58.85,86000.0,52.846,52.8998,52.7922,52.7922,86000.0
2014-03-07 11:20:00,58.86,58.96,58.79,58.94,63400.0,52.8011,52.8908,52.7383,52.8729,63400.0
2014-03-07 11:25:00,58.97,59.07,58.93,59.0,48100.0,52.8998,52.9895,52.8639,52.9267,48100.0
2014-03-07 11:30:00,59.0,59.0,58.88,58.89,31000.0,52.9267,52.9267,52.8191,52.828,31000.0
2014-03-07 11:35:00,58.88,58.88,58.82,58.85,31100.0,52.8191,52.8191,52.7653,52.7922,31100.0
2014-03-07 11:40:00,58.85,59.05,58.85,59.01,24000.0,52.7922,52.9716,52.7922,52.9357,24000.0
2014-03-07 11:45:00,59.02,59.05,58.92,58.95,28200.0,52.9447,52.9716,52.855,52.8819,28200.0
2014-03-07 11:50:00,58.94,58.94,58.85,58.85,20000.0,52.8729,52.8729,52.7922,52.7922,20000.0
2014-03-07 11:55:00,58.85,58.91,58.84,58.85,113300.0,52.7922,52.846,52.7832,52.7922,113300.0
2014-03-07 12:00:00,58.86,58.89,58.83,58.84,26200.0,52.8011,52.828,52.7742,52.7832,26200.0
2014-03-07 12:05:00,58.85,58.89,58.74,58.74,63400.0,52.7922,52.828,52.6935,52.6935,63400.0
2014-03-07 12:10:00,58.74,58.77,58.67,58.68,72300.0,52.6935,52.7204,52.6307,52.6397,72300.0
2014-03-07 12:15:00,58.67,58.76,58.67,58.74,29600.0,52.6307,52.7114,52.6307,52.6935,29600.0
2014-03-07 12:20:00,58.74,58.84,58.72,58.82,44400.0,52.6935,52.7832,52.6755,52.7653,44400.0
2014-03-07 12:25:00,58.82,58.83,58.74,58.78,14500.0,52.7653,52.7742,52.6935,52.7294,14500.0
2014-03-07 12:30:00,58.78,58.84,58.75,58.84,30700.0,52.7294,52.7832,52.7025,52.7832,30700.0
2014-03-07 12:35:00,58.84,58.93,58.81,58.93,13100.0,52.7832,52.8639,52.7563,52.8639,13100.0
2014-03-07 12:40:00,58.94,59.09,58.93,59.08,22000.0,52.8729,53.0075,52.8639,52.9985,22000.0
2014-03-07 12:45:00,59.06,59.12,59.06,59.09,9700.0,52.9805,53.0344,52.9805,53.0075,9700.0
2014-03-07 12:50:00,59.08,59.09,58.9,58.91,15200.0,52.9985,53.0075,52.837,52.846,15200.0
2014-03-07 12:55:00,58.92,58.97,58.9,58.94,10800.0,52.855,52.8998,52.837,52.8729,10800.0
2014-03-07 13:00:00,58.95,59.01,58.88,58.95,23400.0,52.8819,52.9357,52.8191,52.8819,23400.0
2014-03-07 13:05:00,58.95,59.0,58.9,59.0,14400.0,52.8819,52.9267,52.837,52.9267,14400.0
2014-03-07 13:10:00,58.98,58.98,58.87,58.88,13900.0,52.9088,52.9088,52.8101,52.8191,13900.0
2014-03-07 13:15:00,58.88,58.88,58.67,58.67,31900.0,52.8191,52.8191,52.6307,52.6307,31900.0
2014-03-07 13:20:00,58.67,58.74,58.62,58.73,18700.0,52.6307,52.6935,52.5858,52.6845,18700.0
2014-03-07 13:25:00,58.73,58.75,58.6,58.73,23400.0,52.6845,52.7025,52.5679,52.6845,23400.0
2014-03-07 13:30:00,58.75,58.79,58.73,58.78,21300.0,52.7025,52.7383,52.6845,52.7294,21300.0
2014-03-07 13:35:00,58.77,58.78,58.59,58.62,25400.0,52.7204,52.7294,52.5589,52.5858,25400.0
2014-03-07 13:40:00,58.62,58.69,58.59,58.66,32700.0,52.5858,52.6486,52.5589,52.6217,32700.0
2014-03-07 13:45:00,58.65,58.7,58.44,58.45,81700.0,52.6127,52.6576,52.4244,52.4333,81700.0
2014-03-07 13:50:00,58.45,58.52,58.4,58.52,42600.0,52.4333,52.4961,52.3885,52.4961,42600.0
2014-03-07 13:55:00,58.52,58.58,58.49,58.51,30400.0,52.4961,52.55,52.4692,52.4872,30400.0
2014-03-07 14:00:00,58.52,58.53,58.45,58.47,18700.0,52.4961,52.5051,52.4333,52.4513,18700.0
2014-03-07 14:05:00,58.46,58.46,58.32,58.32,36400.0,52.4423,52.4423,52.3167,52.3167,36400.0
2014-03-07 14:10:00,58.32,58.34,58.26,58.26,32400.0,52.3167,52.3347,52.2629,52.2629,32400.0
2014-03-07 14:15:00,58.25,58.28,58.05,58.06,39300.0,52.2539,52.2808,52.0745,52.0835,39300.0
2014-03-07 14:20:00,58.06,58.11,57.93,58.0,48700.0,52.0835,52.1283,51.9669,52.0297,48700.0
2014-03-07 14:25:00,58.0,58.21,57.99,58.16,38600.0,52.0297,52.218,52.0207,52.1732,38600.0
2014-03-07 14:30:00,58.16,58.16,58.0,58.01,23900.0,52.1732,52.1732,52.0297,52.0386,23900.0
2014-03-07 14:35:00,58.01,58.02,57.84,57.85,32000.0,52.0386,52.0476,51.8861,51.8951,32000.0
2014-03-07 14:40:00,57.85,57.96,57.84,57.92,37200.0,51.8951,51.9938,51.8861,51.9579,37200.0
2014-03-07 14:45:00,57.91,58.16,57.91,58.12,28300.0,51.9489,52.1732,51.9489,52.1373,28300.0
2014-03-07 14:50:00,58.12,58.17,58.05,58.07,25800.0,52.1373,52.1822,52.0745,52.0925,25800.0
2014-03-07 14:55:00,58.08,58.18,58.05,58.15,41300.0,52.1014,52.1911,52.0745,52.1642,41300.0
2014-03-07 15:00:00,58.15,58.23,58.15,58.18,65800.0,52.1642,52.236,52.1642,52.1911,65800.0
2014-03-07 15:05:00,58.17,58.27,58.15,58.24,69600.0,52.1822,52.2719,52.1642,52.245,69600.0
2014-03-07 15:10:00,58.25,58.43,58.2,58.43,67300.0,52.2539,52.4154,52.2091,52.4154,67300.0
2014-03-07 15:15:00,58.44,58.58,58.35,58.55,59200.0,52.4244,52.55,52.3436,52.523,59200.0
2014-03-07 15:20:00,58.54,58.55,58.35,58.35,61100.0,52.5141,52.523,52.3436,52.3436,61100.0
2014-03-07 15:25:00,58.35,58.43,58.3,58.33,65400.0,52.3436,52.4154,52.2988,52.3257,65400.0
2014-03-07 15:30:00,58.33,58.4,58.25,58.25,59400.0,52.3257,52.3885,52.2539,52.2539,59400.0
2014-03-07 15:35:00,58.25,58.33,58.22,58.29,78400.0,52.2539,52.3257,52.227,52.2898,78400.0
2014-03-07 15:40:00,58.29,58.4,58.28,58.36,84000.0,52.2898,52.3885,52.2808,52.3526,84000.0
2014-03-07 15:45:00,58.36,58.41,58.35,58.4,108300.0,52.3526,52.3975,52.3436,52.3885,108300.0
2014-03-07 15:50:00,58.4,58.49,58.4,58.46,110700.0,52.3885,52.4692,52.3885,52.4423,110700.0
2014-03-07 15:55:00,58.46,58.61,58.45,58.56,382100.0,52.4423,52.5769,52.4333,52.532,382100.0
2014-03-10 09:30:00,58.48,58.56,58.2,58.43,21200.0,52.4602,52.532,52.2091,52.4154,21200.0
2014-03-10 09:35:00,58.53,58.6,58.34,58.47,28900.0,52.5051,52.5679,52.3347,52.4513,28900.0
2014-03-10 09:40:00,58.41,58.41,58.08,58.35,10900.0,52.3975,52.3975,52.1014,52.3436,10900.0
2014-03-10 09:45:00,58.3,58.62,58.3,58.51,20800.0,52.2988,52.5858,52.2988,52.4872,20800.0
2014-03-10 09:50:00,58.51,58.66,58.46,58.47,42900.0,52.4872,52.6217,52.4423,52.4513,42900.0
2014-03-10 09:55:00,58.52,58.88,58.52,58.8,57300.0,52.4961,52.8191,52.4961,52.7473,57300.0
2014-03-10 10:00:00,58.8,58.88,58.62,58.7,94100.0,52.7473,52.8191,52.5858,52.6576,94100.0
2014-03-10 10:05:00,58.67,58.75,58.2,58.27,88300.0,52.6307,52.7025,52.2091,52.2719,88300.0
2014-03-10 10:10:00,58.31,58.42,58.14,58.22,25400.0,52.3077,52.4064,52.1552,52.227,25400.0
2014-03-10 10:15:00,58.19,58.34,58.17,58.26,13100.0,52.2001,52.3347,52.1822,52.2629,13100.0
2014-03-10 10:20:00,58.22,58.31,58.17,58.29,14900.0,52.227,52.3077,52.1822,52.2898,14900.0
2014-03-10 10:25:00,58.23,58.43,58.22,58.43,16000.0,52.236,52.4154,52.227,52.4154,16000.0
2014-03-10 10:30:00,58.36,58.39,58.3,58.3,23400.0,52.3526,52.3795,52.2988,52.2988,23400.0
2014-03-10 10:35:00,58.29,58.34,58.24,58.25,27200.0,52.2898,52.3347,52.245,52.2539,27200.0
2014-03-10 10:40:00,58.24,58.26,58.13,58.13,62700.0,52.245,52.2629,52.1463,52.1463,62700.0
2014-03-10 10:45:00,58.13,58.15,58.01,58.06,42400.0,52.1463,52.1642,52.0386,52.0835,42400.0
2014-03-10 10:50:00,58.04,58.1,57.92,58.1,41100.0,52.0655,52.1194,51.9579,52.1194,41100.0
2014-03-10 10:55:00,58.09,58.1,58.03,58.04,12400.0,52.1104,52.1194,52.0566,52.0655,12400.0
2014-03-10 11:00:00,58.02,58.03,57.97,57.99,25000.0,52.0476,52.0566,52.0027,52.0207,25000.0
2014-03-10 11:05:00,57.99,58.03,57.87,57.9,35900.0,52.0207,52.0566,51.913,51.94,35900.0
2014-03-10 11:10:00,57.9,57.92,57.8,57.84,7900.0,51.94,51.9579,51.8502,51.8861,7900.0
2014-03-10 11:15:00,57.84,58.01,57.84,57.97,37400.0,51.8861,52.0386,51.8861,52.0027,37400.0
2014-03-10 11:20:00,57.98,58.08,57.97,58.04,16200.0,52.0117,52.1014,52.0027,52.0655,16200.0
2014-03-10 11:25:00,58.04,58.14,57.99,57.99,50200.0,52.0655,52.1552,52.0207,52.0207,50200.0
2014-03-10 11:30:00,57.99,58.03,57.88,57.89,23900.0,52.0207,52.0566,51.922,51.931,23900.0
2014-03-10 11:35:00,57.87,57.88,57.62,57.68,71100.0,51.913,51.922,51.6888,51.7426,71100.0
2014-03-10 11:40:00,57.69,57.77,57.68,57.68,26500.0,51.7516,51.8233,51.7426,51.7426,26500.0
2014-03-10 11:45:00,57.7,57.82,57.7,57.79,26100.0,51.7605,51.8682,51.7605,51.8413,26100.0
2014-03-10 11:50:00,57.78,57.86,57.67,57.67,24600.0,51.8323,51.9041,51.7336,51.7336,24600.0
2014-03-10 11:55:00,57.66,57.66,57.57,57.64,13700.0,51.7247,51.7247,51.6439,51.7067,13700.0
2014-03-10 12:00:00,57.67,57.74,57.63,57.69,8800.0,51.7336,51.7964,51.6977,51.7516,8800.0
2014-03-10 12:05:00,57.67,57.7,57.6,57.66,14400.0,51.7336,51.7605,51.6708,51.7247,14400.0
2014-03-10 12:10:00,57.65,57.75,57.62,57.73,12800.0,51.7157,51.8054,51.6888,51.7875,12800.0
2014-03-10 12:15:00,57.74,57.84,57.72,57.8,11500.0,51.7964,51.8861,51.7785,51.8502,11500.0
2014-03-10 12:20:00,57.79,57.87,57.66,57.66,39700.0,51.8413,51.913,51.7247,51.7247,39700.0
2014-03-10 12:25:00,57.67,57.68,57.41,57.45,67700.0,51.7336,51.7426,51.5004,51.5363,67700.0
2014-03-10 12:30:00,57.46,57.48,57.4,57.43,24200.0,51.5452,51.5632,51.4914,51.5183,24200.0
2014-03-10 12:35:00,57.44,57.62,57.41,57.57,34200.0,51.5273,51.6888,51.5004,51.6439,34200.0
2014-03-10 12:40:00,57.57,57.61,57.47,57.56,20700.0,51.6439,51.6798,51.5542,51.635,20700.0
2014-03-10 12:45:00,57.54,57.71,57.53,57.69,23500.0,51.617,51.7695,51.608,51.7516,23500.0
2014-03-10 12:50:00,57.67,57.75,57.66,57.75,7500.0,51.7336,51.8054,51.7247,51.8054,7500.0
2014-03-10 12:55:00,57.75,57.83,57.65,57.83,16900.0,51.8054,51.8772,51.7157,51.8772,16900.0
2014-03-10 13:00:00,57.81,57.84,57.77,57.78,14900.0,51.8592,51.8861,51.8233,51.8323,14900.0
2014-03-10 13:05:00,57.77,57.79,57.62,57.63,27700.0,51.8233,51.8413,51.6888,51.6977,27700.0
2014-03-10 13:10:00,57.62,57.75,57.59,57.63,13000.0,51.6888,51.8054,51.6619,51.6977,13000.0
2014-03-10 13:15:00,57.63,57.78,57.63,57.68,18700.0,51.6977,51.8323,51.6977,51.7426,18700.0
2014-03-10 13:20:00,57.69,57.78,57.68,57.75,14100.0,51.7516,51.8323,51.7426,51.8054,14100.0
2014-03-10 13:25:00,57.74,57.84,57.74,57.83,7800.0,51.7964,51.8861,51.7964,51.8772,7800.0
2014-03-10 13:30:00,57.82,57.85,57.59,57.62,23300.0,51.8682,51.8951,51.6619,51.6888,23300.0
2014-03-10 13:35:00,57.64,57.7,57.6,57.61,18300.0,51.7067,51.7605,51.6708,51.6798,18300.0
2014-03-10 13:40:00,57.6,57.71,57.59,57.69,14300.0,51.6708,51.7695,51.6619,51.7516,14300.0
2014-03-10 13:45:00,57.69,57.73,57.65,57.66,12600.0,51.7516,51.7875,51.7157,51.7247,12600.0
2014-03-10 13:50:00,57.68,57.76,57.65,57.75,51500.0,51.7426,51.8144,51.7157,51.8054,51500.0
2014-03-10 13:55:00,57.77,57.77,57.67,57.69,9800.0,51.8233,51.8233,51.7336,51.7516,9800.0
2014-03-10 14:00:00,57.69,57.7,57.57,57.57,7900.0,51.7516,51.7605,51.6439,51.6439,7900.0
2014-03-10 14:05:00,57.56,57.59,57.51,57.51,19600.0,51.635,51.6619,51.5901,51.5901,19600.0
2014-03-10 14:10:00,57.51,57.52,57.26,57.26,59900.0,51.5901,51.5991,51.3658,51.3658,59900.0
2014-03-10 14:15:00,57.27,57.37,57.25,57.35,46900.0,51.3748,51.4645,51.3569,51.4466,46900.0
2014-03-10 14:20:00,57.35,57.48,57.32,57.4,23000.0,51.4466,51.5632,51.4197,51.4914,23000.0
2014-03-10 14:25:00,57.39,57.4,57.28,57.3,25400.0,51.4825,51.4914,51.3838,51.4017,25400.0
2014-03-10 14:30:00,57.3,57.34,57.28,57.28,20000.0,51.4017,51.4376,51.3838,51.3838,20000.0
2014-03-10 14:35:00,57.27,57.33,57.25,57.3,22200.0,51.3748,51.4286,51.3569,51.4017,22200.0
2014-03-10 14:40:00,57.28,57.33,57.28,57.28,14600.0,51.3838,51.4286,51.3838,51.3838,14600.0
2014-03-10 14:45:00,57.29,57.3,57.2,57.25,30900.0,51.3927,51.4017,51.312,51.3569,30900.0
2014-03-10 14:50:00,57.3,57.34,57.23,57.23,35600.0,51.4017,51.4376,51.3389,51.3389,35600.0
2014-03-10 14:55:00,57.23,57.27,57.2,57.21,25100.0,51.3389,51.3748,51.312,51.321,25100.0
2014-03-10 15:00:00,57.21,57.21,57.11,57.11,35000.0,51.321,51.321,51.2313,51.2313,35000.0
2014-03-10 15:05:00,57.12,57.14,57.05,57.06,34100.0,51.2402,51.2582,51.1774,51.1864,34100.0
2014-03-10 15:10:00,57.06,57.06,56.96,57.02,48800.0,51.1864,51.1864,51.0967,51.1505,48800.0
2014-03-10 15:15:00,57.01,57.15,57.01,57.15,63800.0,51.1416,51.2672,51.1416,51.2672,63800.0
2014-03-10 15:20:00,57.15,57.16,56.95,57.01,55000.0,51.2672,51.2761,51.0877,51.1416,55000.0
2014-03-10 15:25:00,57.01,57.12,56.99,57.11,54100.0,51.1416,51.2402,51.1236,51.2313,54100.0
2014-03-10 15:30:00,57.12,57.15,57.03,57.07,58900.0,51.2402,51.2672,51.1595,51.1954,58900.0
2014-03-10 15:35:00,57.07,57.19,57.07,57.11,90100.0,51.1954,51.303,51.1954,51.2313,90100.0
2014-03-10 15:40:00,57.13,57.2,57.12,57.18,64000.0,51.2492,51.312,51.2402,51.2941,64000.0
2014-03-10 15:45:00,57.17,57.23,57.15,57.21,98700.0,51.2851,51.3389,51.2672,51.321,98700.0
2014-03-10 15:50:00,57.21,57.24,57.13,57.14,116000.0,51.321,51.3479,51.2492,51.2582,116000.0
2014-03-10 15:55:00,57.14,57.17,57.06,57.13,131300.0,51.2582,51.2851,51.1864,51.2492,131300.0
2014-03-11 09:30:00,58.09,58.91,57.39,57.43,32600.0,52.1104,52.846,51.4825,51.5183,32600.0
2014-03-11 09:35:00,57.47,57.74,57.24,57.44,21100.0,51.5542,51.7964,51.3479,51.5273,21100.0
2014-03-11 09:40:00,57.46,57.68,57.24,57.44,8700.0,51.5452,51.7426,51.3479,51.5273,8700.0
2014-03-11 09:45:00,57.38,57.42,57.25,57.39,8100.0,51.4735,51.5094,51.3569,51.4825,8100.0
2014-03-11 09:50:00,57.41,57.6,57.35,57.58,24400.0,51.5004,51.6708,51.4466,51.6529,24400.0
2014-03-11 09:55:00,57.58,57.69,57.49,57.64,39200.0,51.6529,51.7516,51.5722,51.7067,39200.0
2014-03-11 10:00:00,57.68,57.71,57.27,57.35,33300.0,51.7426,51.7695,51.3748,51.4466,33300.0
2014-03-11 10:05:00,57.32,57.53,57.24,57.52,13700.0,51.4197,51.608,51.3479,51.5991,13700.0
2014-03-11 10:10:00,57.52,57.59,57.46,57.52,11600.0,51.5991,51.6619,51.5452,51.5991,11600.0
2014-03-11 10:15:00,57.51,57.57,57.44,57.48,132500.0,51.5901,51.6439,51.5273,51.5632,132500.0
2014-03-11 10:20:00,57.48,57.52,57.3,57.31,36300.0,51.5632,51.5991,51.4017,51.4107,36300.0
2014-03-11 10:25:00,57.31,57.37,57.26,57.33,70700.0,51.4107,51.4645,51.3658,51.4286,70700.0
2014-03-11 10:30:00,57.35,57.37,57.28,57.3,16000.0,51.4466,51.4645,51.3838,51.4017,16000.0
2014-03-11 10:35:00,57.3,57.46,57.28,57.38,20000.0,51.4017,51.5452,51.3838,51.4735,20000.0
2014-03-11 10:40:00,57.39,57.57,57.38,57.48,24900.0,51.4825,51.6439,51.4735,51.5632,24900.0
2014-03-11 10:45:00,57.49,57.5,57.39,57.5,16400.0,51.5722,51.5811,51.4825,51.5811,16400.0
2014-03-11 10:50:00,57.51,57.55,57.42,57.45,26500.0,51.5901,51.626,51.5094,51.5363,26500.0
2014-03-11 10:55:00,57.45,57.48,57.21,57.23,44400.0,51.5363,51.5632,51.321,51.3389,44400.0
2014-03-11 11:00:00,57.21,57.32,57.2,57.28,21800.0,51.321,51.4197,51.312,51.3838,21800.0
2014-03-11 11:05:00,57.28,57.34,57.24,57.32,16000.0,51.3838,51.4376,51.3479,51.4197,16000.0
2014-03-11 11:10:00,57.33,57.33,57.17,57.18,11600.0,51.4286,51.4286,51.2851,51.2941,11600.0
2014-03-11 11:15:00,57.18,57.25,57.18,57.2,9200.0,51.2941,51.3569,51.2941,51.312,9200.0
2014-03-11 11:20:00,57.2,57.24,57.16,57.21,12700.0,51.312,51.3479,51.2761,51.321,12700.0
2014-03-11 11:25:00,57.22,57.24,57.16,57.19,23500.0,51.3299,51.3479,51.2761,51.303,23500.0
2014-03-11 11:30:00,57.18,57.22,57.11,57.2,13800.0,51.2941,51.3299,51.2313,51.312,13800.0
2014-03-11 11:35:00,57.19,57.23,57.11,57.13,13500.0,51.303,51.3389,51.2313,51.2492,13500.0
2014-03-11 11:40:00,57.16,57.23,56.93,56.99,27200.0,51.2761,51.3389,51.0698,51.1236,27200.0
2014-03-11 11:45:00,56.99,57.19,56.95,57.15,19300.0,51.1236,51.303,51.0877,51.2672,19300.0
2014-03-11 11:50:00,57.15,57.15,56.97,57.0,22900.0,51.2672,51.2672,51.1057,51.1326,22900.0
2014-03-11 11:55:00,56.99,57.06,56.96,57.01,73100.0,51.1236,51.1864,51.0967,51.1416,73100.0
2014-03-11 12:00:00,57.04,57.08,56.95,57.04,37400.0,51.1685,51.2044,51.0877,51.1685,37400.0
2014-03-11 12:05:00,57.04,57.08,56.89,56.9,36000.0,51.1685,51.2044,51.0339,51.0429,36000.0
2014-03-11 12:10:00,56.87,56.89,56.76,56.81,18000.0,51.016,51.0339,50.9173,50.9622,18000.0
2014-03-11 12:15:00,56.8,56.82,56.76,56.77,42700.0,50.9532,50.9711,50.9173,50.9263,42700.0
2014-03-11 12:20:00,56.77,56.86,56.71,56.77,67700.0,50.9263,51.007,50.8724,50.9263,67700.0
2014-03-11 12:25:00,56.8,56.92,56.75,56.87,13600.0,50.9532,51.0608,50.9083,51.016,13600.0
2014-03-11 12:30:00,56.88,57.05,56.87,57.01,76500.0,51.0249,51.1774,51.016,51.1416,76500.0
2014-03-11 12:35:00,56.99,57.02,56.91,57.01,23100.0,51.1236,51.1505,51.0519,51.1416,23100.0
2014-03-11 12:40:00,57.02,57.13,57.01,57.11,28400.0,51.1505,51.2492,51.1416,51.2313,28400.0
2014-03-11 12:45:00,57.1,57.11,57.04,57.09,24200.0,51.2223,51.2313,51.1685,51.2133,24200.0
2014-03-11 12:50:00,57.08,57.12,57.08,57.12,25800.0,51.2044,51.2402,51.2044,51.2402,25800.0
2014-03-11 12:55:00,57.12,57.14,57.09,57.11,23900.0,51.2402,51.2582,51.2133,51.2313,23900.0
2014-03-11 13:00:00,57.1,57.1,56.98,56.99,23500.0,51.2223,51.2223,51.1147,51.1236,23500.0
2014-03-11 13:05:00,57.0,57.0,56.78,56.8,35400.0,51.1326,51.1326,50.9352,50.9532,35400.0
2014-03-11 13:10:00,56.79,56.88,56.79,56.86,35200.0,50.9442,51.0249,50.9442,51.007,35200.0
2014-03-11 13:15:00,56.86,56.87,56.82,56.84,14100.0,51.007,51.016,50.9711,50.9891,14100.0
2014-03-11 13:20:00,56.83,56.89,56.75,56.76,31200.0,50.9801,51.0339,50.9083,50.9173,31200.0
2014-03-11 13:25:00,56.78,56.79,56.67,56.74,44100.0,50.9352,50.9442,50.8366,50.8994,44100.0
2014-03-11 13:30:00,56.74,56.93,56.73,56.84,95500.0,50.8994,51.0698,50.8904,50.9891,95500.0
2014-03-11 13:35:00,56.86,56.92,56.76,56.89,45500.0,51.007,51.0608,50.9173,51.0339,45500.0
2014-03-11 13:40:00,56.9,56.9,56.82,56.89,33400.0,51.0429,51.0429,50.9711,51.0339,33400.0
2014-03-11 13:45:00,56.88,56.92,56.85,56.87,52000.0,51.0249,51.0608,50.998,51.016,52000.0
2014-03-11 13:50:00,56.88,56.9,56.87,56.89,13400.0,51.0249,51.0429,51.016,51.0339,13400.0
2014-03-11 13:55:00,56.88,56.93,56.88,56.93,17000.0,51.0249,51.0698,51.0249,51.0698,17000.0
2014-03-11 14:00:00,56.94,57.0,56.9,56.92,26600.0,51.0788,51.1326,51.0429,51.0608,26600.0
2014-03-11 14:05:00,56.92,56.92,56.9,56.91,25100.0,51.0608,51.0608,51.0429,51.0519,25100.0
2014-03-11 14:10:00,56.91,56.92,56.81,56.81,19700.0,51.0519,51.0608,50.9622,50.9622,19700.0
2014-03-11 14:15:00,56.81,56.81,56.73,56.73,17600.0,50.9622,50.9622,50.8904,50.8904,17600.0
2014-03-11 14:20:00,56.73,56.73,56.47,56.55,74400.0,50.8904,50.8904,50.6572,50.7289,74400.0
2014-03-11 14:25:00,56.54,56.72,56.51,56.72,23200.0,50.7199,50.8814,50.693,50.8814,23200.0
2014-03-11 14:30:00,56.72,56.72,56.61,56.66,45600.0,50.8814,50.8814,50.7827,50.8276,45600.0
2014-03-11 14:35:00,56.66,56.72,56.64,56.71,11500.0,50.8276,50.8814,50.8097,50.8724,11500.0
2014-03-11 14:40:00,56.7,56.74,56.67,56.73,17400.0,50.8635,50.8994,50.8366,50.8904,17400.0
2014-03-11 14:45:00,56.71,56.84,56.68,56.84,16600.0,50.8724,50.9891,50.8455,50.9891,16600.0
2014-03-11 14:50:00,56.85,56.91,56.84,56.89,15800.0,50.998,51.0519,50.9891,51.0339,15800.0
2014-03-11 14:55:00,56.9,56.9,56.75,56.76,17300.0,51.0429,51.0429,50.9083,50.9173,17300.0
2014-03-11 15:00:00,56.75,56.75,56.51,56.51,75700.0,50.9083,50.9083,50.693,50.693,75700.0
2014-03-11 15:05:00,56.51,56.62,56.48,56.59,104400.0,50.693,50.7917,50.6661,50.7648,104400.0
2014-03-11 15:10:00,56.59,56.61,56.55,56.57,34600.0,50.7648,50.7827,50.7289,50.7469,34600.0
2014-03-11 15:15:00,56.57,56.69,56.5,56.51,75200.0,50.7469,50.8545,50.6841,50.693,75200.0
2014-03-11 15:20:00,56.51,56.64,56.49,56.61,23900.0,50.693,50.8097,50.6751,50.7827,23900.0
2014-03-11 15:25:00,56.6,56.65,56.57,56.64,33900.0,50.7738,50.8186,50.7469,50.8097,33900.0
2014-03-11 15:30:00,56.62,56.75,56.59,56.75,30900.0,50.7917,50.9083,50.7648,50.9083,30900.0
2014-03-11 15:35:00,56.74,56.77,56.69,56.69,43100.0,50.8994,50.9263,50.8545,50.8545,43100.0
2014-03-11 15:40:00,56.69,56.79,56.68,56.72,42600.0,50.8545,50.9442,50.8455,50.8814,42600.0
2014-03-11 15:45:00,56.71,56.74,56.66,56.71,45000.0,50.8724,50.8994,50.8276,50.8724,45000.0
2014-03-11 15:50:00,56.72,56.81,56.7,56.79,60800.0,50.8814,50.9622,50.8635,50.9442,60800.0
2014-03-11 15:55:00,56.79,56.85,56.74,56.81,114900.0,50.9442,50.998,50.8994,50.9622,114900.0
2014-03-12 09:30:00,57.04,57.04,56.51,56.61,27000.0,51.1685,51.1685,50.693,50.7827,27000.0
2014-03-12 09:35:00,56.61,56.92,56.58,56.63,18500.0,50.7827,51.0608,50.7558,50.8007,18500.0
2014-03-12 09:40:00,56.61,56.69,56.3,56.37,20500.0,50.7827,50.8545,50.5047,50.5674,20500.0
2014-03-12 09:45:00,56.37,56.37,56.04,56.16,29300.0,50.5674,50.5674,50.2714,50.3791,29300.0
2014-03-12 09:50:00,56.13,56.36,56.01,56.1,108600.0,50.3522,50.5585,50.2445,50.3252,108600.0
2014-03-12 09:55:00,56.1,56.11,55.92,55.94,56100.0,50.3252,50.3342,50.1638,50.1817,56100.0
2014-03-12 10:00:00,55.94,56.32,55.9,56.32,16400.0,50.1817,50.5226,50.1458,50.5226,16400.0
2014-03-12 10:05:00,56.33,56.46,56.29,56.41,41100.0,50.5316,50.6482,50.4957,50.6033,41100.0
2014-03-12 10:10:00,56.41,56.41,56.18,56.28,30000.0,50.6033,50.6033,50.397,50.4867,30000.0
2014-03-12 10:15:00,56.33,56.54,56.33,56.51,92700.0,50.5316,50.7199,50.5316,50.693,92700.0
2014-03-12 10:20:00,56.51,56.65,56.44,56.65,14000.0,50.693,50.8186,50.6302,50.8186,14000.0
2014-03-12 10:25:00,56.65,56.72,56.38,56.38,33200.0,50.8186,50.8814,50.5764,50.5764,33200.0
2014-03-12 10:30:00,56.38,56.53,56.37,56.41,18700.0,50.5764,50.711,50.5674,50.6033,18700.0
2014-03-12 10:35:00,56.41,56.41,56.21,56.21,17500.0,50.6033,50.6033,50.4239,50.4239,17500.0
2014-03-12 10:40:00,56.23,56.29,56.2,56.29,16900.0,50.4419,50.4957,50.4149,50.4957,16900.0
2014-03-12 10:45:00,56.32,56.49,56.3,56.33,35200.0,50.5226,50.6751,50.5047,50.5316,35200.0
2014-03-12 10:50:00,56.33,56.57,56.29,56.53,12800.0,50.5316,50.7469,50.4957,50.711,12800.0
2014-03-12 10:55:00,56.53,56.72,56.53,56.67,14700.0,50.711,50.8814,50.711,50.8366,14700.0
2014-03-12 11:00:00,56.67,56.83,56.67,56.83,86500.0,50.8366,50.9801,50.8366,50.9801,86500.0
2014-03-12 11:05:00,56.83,56.86,56.76,56.83,53200.0,50.9801,51.007,50.9173,50.9801,53200.0
2014-03-12 11:10:00,56.84,56.92,56.84,56.91,21400.0,50.9891,51.0608,50.9891,51.0519,21400.0
2014-03-12 11:15:00,56.9,56.92,56.82,56.82,16300.0,51.0429,51.0608,50.9711,50.9711,16300.0
2014-03-12 11:20:00,56.84,56.99,56.82,56.91,18600.0,50.9891,51.1236,50.9711,51.0519,18600.0
2014-03-12 11:25:00,56.91,57.09,56.91,57.04,22700.0,51.0519,51.2133,51.0519,51.1685,22700.0
2014-03-12 11:30:00,57.05,57.1,57.03,57.1,5500.0,51.1774,51.2223,51.1595,51.2223,5500.0
2014-03-12 11:35:00,57.09,57.11,57.03,57.05,10700.0,51.2133,51.2313,51.1595,51.1774,10700.0
2014-03-12 11:40:00,57.05,57.08,57.01,57.05,41200.0,51.1774,51.2044,51.1416,51.1774,41200.0
2014-03-12 11:45:00,57.05,57.06,57.02,57.04,11300.0,51.1774,51.1864,51.1505,51.1685,11300.0
2014-03-12 11:50:00,57.05,57.25,57.05,57.24,25500.0,51.1774,51.3569,51.1774,51.3479,25500.0
2014-03-12 11:55:00,57.24,57.25,56.91,56.92,28100.0,51.3479,51.3569,51.0519,51.0608,28100.0
2014-03-12 12:00:00,56.91,57.06,56.86,57.04,20600.0,51.0519,51.1864,51.007,51.1685,20600.0
2014-03-12 12:05:00,57.05,57.1,57.02,57.02,8700.0,51.1774,51.2223,51.1505,51.1505,8700.0
2014-03-12 12:10:00,57.02,57.03,56.98,57.01,6600.0,51.1505,51.1595,51.1147,51.1416,6600.0
2014-03-12 12:15:00,56.99,57.02,56.97,56.99,9400.0,51.1236,51.1505,51.1057,51.1236,9400.0
2014-03-12 12:20:00,56.98,57.09,56.97,57.07,9800.0,51.1147,51.2133,51.1057,51.1954,9800.0
2014-03-12 12:25:00,57.08,57.08,56.96,56.96,8800.0,51.2044,51.2044,51.0967,51.0967,8800.0
2014-03-12 12:30:00,56.98,57.0,56.84,56.86,12700.0,51.1147,51.1326,50.9891,51.007,12700.0
2014-03-12 12:35:00,56.85,56.94,56.85,56.93,19400.0,50.998,51.0788,50.998,51.0698,19400.0
2014-03-12 12:40:00,56.92,57.0,56.88,56.96,20900.0,51.0608,51.1326,51.0249,51.0967,20900.0
2014-03-12 12:45:00,56.97,56.97,56.87,56.93,12800.0,51.1057,51.1057,51.016,51.0698,12800.0
2014-03-12 12:50:00,56.94,57.09,56.94,57.09,12000.0,51.0788,51.2133,51.0788,51.2133,12000.0
2014-03-12 12:55:00,57.08,57.14,57.07,57.11,15700.0,51.2044,51.2582,51.1954,51.2313,15700.0
2014-03-12 13:00:00,57.1,57.2,57.09,57.19,20100.0,51.2223,51.312,51.2133,51.303,20100.0
2014-03-12 13:05:00,57.2,57.25,57.2,57.23,18200.0,51.312,51.3569,51.312,51.3389,18200.0
2014-03-12 13:10:00,57.22,57.22,57.07,57.07,17700.0,51.3299,51.3299,51.1954,51.1954,17700.0
2014-03-12 13:15:00,57.07,57.11,57.06,57.11,13800.0,51.1954,51.2313,51.1864,51.2313,13800.0
2014-03-12 13:20:00,57.11,57.18,57.07,57.15,9600.0,51.2313,51.2941,51.1954,51.2672,9600.0
2014-03-12 13:25:00,57.16,57.24,57.16,57.21,11900.0,51.2761,51.3479,51.2761,51.321,11900.0
2014-03-12 13:30:00,57.22,57.28,57.22,57.28,8100.0,51.3299,51.3838,51.3299,51.3838,8100.0
2014-03-12 13:35:00,57.27,57.34,57.26,57.34,6400.0,51.3748,51.4376,51.3658,51.4376,6400.0
2014-03-12 13:40:00,57.31,57.36,57.26,57.34,13500.0,51.4107,51.4555,51.3658,51.4376,13500.0
2014-03-12 13:45:00,57.34,57.47,57.32,57.45,28100.0,51.4376,51.5542,51.4197,51.5363,28100.0
2014-03-12 13:50:00,57.46,57.46,57.42,57.46,7900.0,51.5452,51.5452,51.5094,51.5452,7900.0
2014-03-12 13:55:00,57.46,57.53,57.46,57.52,17000.0,51.5452,51.608,51.5452,51.5991,17000.0
2014-03-12 14:00:00,57.5,57.61,57.5,57.56,25200.0,51.5811,51.6798,51.5811,51.635,25200.0
2014-03-12 14:05:00,57.59,57.62,57.41,57.43,40800.0,51.6619,51.6888,51.5004,51.5183,40800.0
2014-03-12 14:10:00,57.45,57.51,57.39,57.5,35700.0,51.5363,51.5901,51.4825,51.5811,35700.0
2014-03-12 14:15:00,57.5,57.6,57.49,57.59,14200.0,51.5811,51.6708,51.5722,51.6619,14200.0
2014-03-12 14:20:00,57.59,57.62,57.57,57.62,8200.0,51.6619,51.6888,51.6439,51.6888,8200.0
2014-03-12 14:25:00,57.61,57.68,57.57,57.67,38300.0,51.6798,51.7426,51.6439,51.7336,38300.0
2014-03-12 14:30:00,57.67,57.67,57.59,57.64,10800.0,51.7336,51.7336,51.6619,51.7067,10800.0
2014-03-12 14:35:00,57.64,57.67,57.59,57.61,10100.0,51.7067,51.7336,51.6619,51.6798,10100.0
2014-03-12 14:40:00,57.62,57.67,57.6,57.63,13100.0,51.6888,51.7336,51.6708,51.6977,13100.0
2014-03-12 14:45:00,57.63,57.66,57.62,57.65,8000.0,51.6977,51.7247,51.6888,51.7157,8000.0
2014-03-12 14:50:00,57.64,57.71,57.62,57.69,28000.0,51.7067,51.7695,51.6888,51.7516,28000.0
2014-03-12 14:55:00,57.68,57.7,57.61,57.61,21700.0,51.7426,51.7605,51.6798,51.6798,21700.0
2014-03-12 15:00:00,57.6,57.61,57.55,57.58,19800.0,51.6708,51.6798,51.626,51.6529,19800.0
2014-03-12 15:05:00,57.57,57.57,57.51,57.52,12000.0,51.6439,51.6439,51.5901,51.5991,12000.0
2014-03-12 15:10:00,57.52,57.59,57.51,57.51,29900.0,51.5991,51.6619,51.5901,51.5901,29900.0
2014-03-12 15:15:00,57.52,57.52,57.44,57.46,13700.0,51.5991,51.5991,51.5273,51.5452,13700.0
2014-03-12 15:20:00,57.47,57.5,57.44,57.44,23000.0,51.5542,51.5811,51.5273,51.5273,23000.0
2014-03-12 15:25:00,57.43,57.48,57.41,57.45,26800.0,51.5183,51.5632,51.5004,51.5363,26800.0
2014-03-12 15:30:00,57.45,57.5,57.44,57.5,33700.0,51.5363,51.5811,51.5273,51.5811,33700.0
2014-03-12 15:35:00,57.51,57.53,57.49,57.51,32300.0,51.5901,51.608,51.5722,51.5901,32300.0
2014-03-12 15:40:00,57.52,57.56,57.45,57.48,63900.0,51.5991,51.635,51.5363,51.5632,63900.0
2014-03-12 15:45:00,57.5,57.51,57.43,57.49,51200.0,51.5811,51.5901,51.5183,51.5722,51200.0
2014-03-12 15:50:00,57.49,57.56,57.49,57.53,56900.0,51.5722,51.635,51.5722,51.608,56900.0
2014-03-12 15:55:00,57.53,57.54,57.48,57.52,81000.0,51.608,51.617,51.5632,51.5991,81000.0
2014-03-13 09:30:00,60.21,60.21,57.71,57.99,48700.0,54.0122,54.0122,51.7695,52.0207,48700.0
2014-03-13 09:35:00,58.0,58.2,57.88,58.0,23200.0,52.0297,52.2091,51.922,52.0297,23200.0
2014-03-13 09:40:00,58.02,58.16,58.01,58.1,17700.0,52.0476,52.1732,52.0386,52.1194,17700.0
2014-03-13 09:45:00,58.02,58.13,58.01,58.04,12800.0,52.0476,52.1463,52.0386,52.0655,12800.0
2014-03-13 09:50:00,58.04,58.15,57.89,57.9,13200.0,52.0655,52.1642,51.931,51.94,13200.0
2014-03-13 09:55:00,57.95,58.14,57.95,58.14,2700.0,51.9848,52.1552,51.9848,52.1552,2700.0
2014-03-13 10:00:00,58.07,58.3,58.03,58.21,35300.0,52.0925,52.2988,52.0566,52.218,35300.0
2014-03-13 10:05:00,58.21,58.34,58.2,58.22,17800.0,52.218,52.3347,52.2091,52.227,17800.0
2014-03-13 10:10:00,58.19,58.32,58.14,58.19,28100.0,52.2001,52.3167,52.1552,52.2001,28100.0
2014-03-13 10:15:00,58.19,58.34,58.17,58.26,35400.0,52.2001,52.3347,52.1822,52.2629,35400.0
2014-03-13 10:20:00,58.27,58.4,58.27,58.34,9900.0,52.2719,52.3885,52.2719,52.3347,9900.0
2014-03-13 10:25:00,58.35,58.36,58.19,58.29,20700.0,52.3436,52.3526,52.2001,52.2898,20700.0
2014-03-13 10:30:00,58.25,58.26,58.02,58.03,15300.0,52.2539,52.2629,52.0476,52.0566,15300.0
2014-03-13 10:35:00,58.02,58.09,57.9,57.92,46000.0,52.0476,52.1104,51.94,51.9579,46000.0
2014-03-13 10:40:00,57.93,57.94,57.72,57.77,20300.0,51.9669,51.9758,51.7785,51.8233,20300.0
2014-03-13 10:45:00,57.78,57.82,57.58,57.58,19700.0,51.8323,51.8682,51.6529,51.6529,19700.0
2014-03-13 10:50:00,57.58,57.76,57.58,57.66,10700.0,51.6529,51.8144,51.6529,51.7247,10700.0
2014-03-13 10:55:00,57.65,57.9,57.63,57.72,12700.0,51.7157,51.94,51.6977,51.7785,12700.0
2014-03-13 11:00:00,57.71,57.81,57.7,57.73,10000.0,51.7695,51.8592,51.7605,51.7875,10000.0
2014-03-13 11:05:00,57.75,57.78,57.67,57.69,12800.0,51.8054,51.8323,51.7336,51.7516,12800.0
2014-03-13 11:10:00,57.71,57.75,57.63,57.63,13300.0,51.7695,51.8054,51.6977,51.6977,13300.0
2014-03-13 11:15:00,57.63,57.75,57.62,57.71,11800.0,51.6977,51.8054,51.6888,51.7695,11800.0
2014-03-13 11:20:00,57.73,57.78,57.71,57.71,13900.0,51.7875,51.8323,51.7695,51.7695,13900.0
2014-03-13 11:25:00,57.72,57.72,57.46,57.5,16200.0,51.7785,51.7785,51.5452,51.5811,16200.0
2014-03-13 11:30:00,57.47,57.58,57.4,57.56,15100.0,51.5542,51.6529,51.4914,51.635,15100.0
2014-03-13 11:35:00,57.58,57.73,57.54,57.54,19200.0,51.6529,51.7875,51.617,51.617,19200.0
2014-03-13 11:40:00,57.53,57.59,57.5,57.56,7500.0,51.608,51.6619,51.5811,51.635,7500.0
2014-03-13 11:45:00,57.57,57.59,57.48,57.5,13200.0,51.6439,51.6619,51.5632,51.5811,13200.0
2014-03-13 11:50:00,57.49,57.49,57.37,57.41,11300.0,51.5722,51.5722,51.4645,51.5004,11300.0
2014-03-13 11:55:00,57.41,57.41,57.34,57.34,9200.0,51.5004,51.5004,51.4376,51.4376,9200.0
2014-03-13 12:00:00,57.34,57.42,57.34,57.38,8900.0,51.4376,51.5094,51.4376,51.4735,8900.0
2014-03-13 12:05:00,57.38,57.42,57.27,57.36,22900.0,51.4735,51.5094,51.3748,51.4555,22900.0
2014-03-13 12:10:00,57.36,57.37,57.15,57.15,18500.0,51.4555,51.4645,51.2672,51.2672,18500.0
2014-03-13 12:15:00,57.16,57.24,57.16,57.22,8300.0,51.2761,51.3479,51.2761,51.3299,8300.0
2014-03-13 12:20:00,57.22,57.28,57.04,57.04,11700.0,51.3299,51.3838,51.1685,51.1685,11700.0
2014-03-13 12:25:00,57.04,57.08,56.94,56.96,10000.0,51.1685,51.2044,51.0788,51.0967,10000.0
2014-03-13 12:30:00,56.97,57.0,56.92,56.99,17900.0,51.1057,51.1326,51.0608,51.1236,17900.0
2014-03-13 12:35:00,56.99,56.99,56.64,56.67,34400.0,51.1236,51.1236,50.8097,50.8366,34400.0
2014-03-13 12:40:00,56.65,56.83,56.59,56.8,83200.0,50.8186,50.9801,50.7648,50.9532,83200.0
2014-03-13 12:45:00,56.82,56.82,56.74,56.75,63100.0,50.9711,50.9711,50.8994,50.9083,63100.0
2014-03-13 12:50:00,56.75,56.8,56.68,56.7,74000.0,50.9083,50.9532,50.8455,50.8635,74000.0
2014-03-13 12:55:00,56.71,56.78,56.68,56.75,46300.0,50.8724,50.9352,50.8455,50.9083,46300.0
2014-03-13 13:00:00,56.73,56.82,56.46,56.49,92900.0,50.8904,50.9711,50.6482,50.6751,92900.0
2014-03-13 13:05:00,56.48,56.59,56.43,56.56,72600.0,50.6661,50.7648,50.6213,50.7379,72600.0
2014-03-13 13:10:00,56.59,56.72,56.57,56.72,31700.0,50.7648,50.8814,50.7469,50.8814,31700.0
2014-03-13 13:15:00,56.72,56.8,56.68,56.78,58900.0,50.8814,50.9532,50.8455,50.9352,58900.0
2014-03-13 13:20:00,56.78,56.83,56.66,56.67,39400.0,50.9352,50.9801,50.8276,50.8366,39400.0
2014-03-13 13:25:00,56.65,56.8,56.65,56.78,32900.0,50.8186,50.9532,50.8186,50.9352,32900.0
2014-03-13 13:30:00,56.78,56.82,56.75,56.75,26600.0,50.9352,50.9711,50.9083,50.9083,26600.0
2014-03-13 13:35:00,56.75,56.81,56.74,56.81,24500.0,50.9083,50.9622,50.8994,50.9622,24500.0
2014-03-13 13:40:00,56.81,56.89,56.78,56.88,16900.0,50.9622,51.0339,50.9352,51.0249,16900.0
2014-03-13 13:45:00,56.89,57.05,56.89,57.04,25400.0,51.0339,51.1774,51.0339,51.1685,25400.0
2014-03-13 13:50:00,57.05,57.08,57.0,57.0,35900.0,51.1774,51.2044,51.1326,51.1326,35900.0
2014-03-13 13:55:00,56.99,56.99,56.8,56.8,23900.0,51.1236,51.1236,50.9532,50.9532,23900.0
2014-03-13 14:00:00,56.8,56.87,56.78,56.85,38100.0,50.9532,51.016,50.9352,50.998,38100.0
2014-03-13 14:05:00,56.85,56.85,56.75,56.8,45600.0,50.998,50.998,50.9083,50.9532,45600.0
2014-03-13 14:10:00,56.79,56.94,56.79,56.93,23300.0,50.9442,51.0788,50.9442,51.0698,23300.0
2014-03-13 14:15:00,56.94,56.97,56.85,56.85,26700.0,51.0788,51.1057,50.998,50.998,26700.0
2014-03-13 14:20:00,56.85,56.85,56.73,56.73,22300.0,50.998,50.998,50.8904,50.8904,22300.0
2014-03-13 14:25:00,56.73,56.77,56.72,56.76,13800.0,50.8904,50.9263,50.8814,50.9173,13800.0
2014-03-13 14:30:00,56.81,56.99,56.81,56.99,21700.0,50.9622,51.1236,50.9622,51.1236,21700.0
2014-03-13 14:35:00,56.98,57.03,56.92,57.01,28800.0,51.1147,51.1595,51.0608,51.1416,28800.0
2014-03-13 14:40:00,57.02,57.13,57.01,57.06,36100.0,51.1505,51.2492,51.1416,51.1864,36100.0
2014-03-13 14:45:00,57.06,57.08,56.99,57.03,32700.0,51.1864,51.2044,51.1236,51.1595,32700.0
2014-03-13 14:50:00,57.03,57.03,56.97,56.97,29600.0,51.1595,51.1595,51.1057,51.1057,29600.0
2014-03-13 14:55:00,56.97,57.04,56.96,57.04,30300.0,51.1057,51.1685,51.0967,51.1685,30300.0
2014-03-13 15:00:00,57.03,57.16,57.02,57.15,49900.0,51.1595,51.2761,51.1505,51.2672,49900.0
2014-03-13 15:05:00,57.08,57.09,56.89,56.9,49000.0,51.2044,51.2133,51.0339,51.0429,49000.0
2014-03-13 15:10:00,56.9,56.9,56.8,56.85,53900.0,51.0429,51.0429,50.9532,50.998,53900.0
2014-03-13 15:15:00,56.83,56.85,56.72,56.76,106100.0,50.9801,50.998,50.8814,50.9173,106100.0
2014-03-13 15:20:00,56.74,56.85,56.69,56.76,79800.0,50.8994,50.998,50.8545,50.9173,79800.0
2014-03-13 15:25:00,56.74,56.86,56.72,56.83,43400.0,50.8994,51.007,50.8814,50.9801,43400.0
2014-03-13 15:30:00,56.87,56.92,56.86,56.89,44000.0,51.016,51.0608,51.007,51.0339,44000.0
2014-03-13 15:35:00,56.89,57.13,56.89,57.11,61500.0,51.0339,51.2492,51.0339,51.2313,61500.0
2014-03-13 15:40:00,57.12,57.27,57.12,57.25,60000.0,51.2402,51.3748,51.2402,51.3569,60000.0
2014-03-13 15:45:00,57.25,57.32,57.19,57.31,143000.0,51.3569,51.4197,51.303,51.4107,143000.0
2014-03-13 15:50:00,57.31,57.33,57.16,57.3,202200.0,51.4107,51.4286,51.2761,51.4017,202200.0
2014-03-13 15:55:00,57.31,57.4,57.29,57.35,222100.0,51.4107,51.4914,51.3927,51.4466,222100.0
2014-03-14 09:30:00,57.01,57.84,57.01,57.81,56800.0,51.1416,51.8861,51.1416,51.8592,56800.0
2014-03-14 09:35:00,57.76,58.05,57.62,57.89,90700.0,51.8144,52.0745,51.6888,51.931,90700.0
2014-03-14 09:40:00,57.89,58.1,57.89,58.01,22200.0,51.931,52.1194,51.931,52.0386,22200.0
2014-03-14 09:45:00,58.08,58.1,57.94,58.02,55000.0,52.1014,52.1194,51.9758,52.0476,55000.0
2014-03-14 09:50:00,58.05,58.2,57.96,58.01,47600.0,52.0745,52.2091,51.9938,52.0386,47600.0
2014-03-14 09:55:00,58.01,58.11,57.8,57.84,54200.0,52.0386,52.1283,51.8502,51.8861,54200.0
2014-03-14 10:00:00,57.83,57.95,57.65,57.66,36500.0,51.8772,51.9848,51.7157,51.7247,36500.0
2014-03-14 10:05:00,57.66,58.07,57.65,57.98,20600.0,51.7247,52.0925,51.7157,52.0117,20600.0
2014-03-14 10:10:00,57.98,57.98,57.76,57.76,18900.0,52.0117,52.0117,51.8144,51.8144,18900.0
2014-03-14 10:15:00,57.76,58.01,57.71,57.95,29700.0,51.8144,52.0386,51.7695,51.9848,29700.0
2014-03-14 10:20:00,57.92,57.92,57.72,57.78,14000.0,51.9579,51.9579,51.7785,51.8323,14000.0
2014-03-14 10:25:00,57.77,57.84,57.74,57.75,27900.0,51.8233,51.8861,51.7964,51.8054,27900.0
2014-03-14 10:30:00,57.76,57.79,57.54,57.63,32600.0,51.8144,51.8413,51.617,51.6977,32600.0
2014-03-14 10:35:00,57.65,57.78,57.54,57.6,16600.0,51.7157,51.8323,51.617,51.6708,16600.0
2014-03-14 10:40:00,57.64,57.74,57.58,57.61,14700.0,51.7067,51.7964,51.6529,51.6798,14700.0
2014-03-14 10:45:00,57.63,57.78,57.62,57.66,18900.0,51.6977,51.8323,51.6888,51.7247,18900.0
2014-03-14 10:50:00,57.67,57.67,57.56,57.57,14400.0,51.7336,51.7336,51.635,51.6439,14400.0
2014-03-14 10:55:00,57.57,57.66,57.51,57.63,30200.0,51.6439,51.7247,51.5901,51.6977,30200.0
2014-03-14 11:00:00,57.63,57.69,57.55,57.64,16900.0,51.6977,51.7516,51.626,51.7067,16900.0
2014-03-14 11:05:00,57.66,57.69,57.52,57.62,31700.0,51.7247,51.7516,51.5991,51.6888,31700.0
2014-03-14 11:10:00,57.61,57.64,57.53,57.57,18400.0,51.6798,51.7067,51.608,51.6439,18400.0
2014-03-14 11:15:00,57.56,57.6,57.54,57.59,33000.0,51.635,51.6708,51.617,51.6619,33000.0
2014-03-14 11:20:00,57.59,57.66,57.59,57.61,38400.0,51.6619,51.7247,51.6619,51.6798,38400.0
2014-03-14 11:25:00,57.6,57.67,57.58,57.61,56000.0,51.6708,51.7336,51.6529,51.6798,56000.0
2014-03-14 11:30:00,57.63,57.74,57.63,57.7,15600.0,51.6977,51.7964,51.6977,51.7605,15600.0
2014-03-14 11:35:00,57.7,57.74,57.54,57.71,21600.0,51.7605,51.7964,51.617,51.7695,21600.0
2014-03-14 11:40:00,57.7,57.84,57.69,57.74,29900.0,51.7605,51.8861,51.7516,51.7964,29900.0
2014-03-14 11:45:00,57.76,57.83,57.71,57.79,27400.0,51.8144,51.8772,51.7695,51.8413,27400.0
2014-03-14 11:50:00,57.82,58.11,57.8,58.1,41200.0,51.8682,52.1283,51.8502,52.1194,41200.0
2014-03-14 11:55:00,58.09,58.11,57.99,58.01,20700.0,52.1104,52.1283,52.0207,52.0386,20700.0
2014-03-14 12:00:00,58.0,58.08,57.88,57.9,21000.0,52.0297,52.1014,51.922,51.94,21000.0
2014-03-14 12:05:00,57.9,57.95,57.85,57.93,12300.0,51.94,51.9848,51.8951,51.9669,12300.0
2014-03-14 12:10:00,57.91,57.98,57.83,57.91,26400.0,51.9489,52.0117,51.8772,51.9489,26400.0
2014-03-14 12:15:00,57.91,58.0,57.9,58.0,20100.0,51.9489,52.0297,51.94,52.0297,20100.0
2014-03-14 12:20:00,58.0,58.09,57.99,58.02,23300.0,52.0297,52.1104,52.0207,52.0476,23300.0
2014-03-14 12:25:00,58.03,58.03,57.95,57.99,35700.0,52.0566,52.0566,51.9848,52.0207,35700.0
2014-03-14 12:30:00,57.99,58.04,57.92,57.99,41100.0,52.0207,52.0655,51.9579,52.0207,41100.0
2014-03-14 12:35:00,57.98,58.08,57.9,58.08,16100.0,52.0117,52.1014,51.94,52.1014,16100.0
2014-03-14 12:40:00,58.06,58.06,57.96,58.01,37700.0,52.0835,52.0835,51.9938,52.0386,37700.0
2014-03-14 12:45:00,58.01,58.01,57.85,57.93,10800.0,52.0386,52.0386,51.8951,51.9669,10800.0
2014-03-14 12:50:00,57.96,57.96,57.85,57.85,15300.0,51.9938,51.9938,51.8951,51.8951,15300.0
2014-03-14 12:55:00,57.85,57.92,57.84,57.86,16400.0,51.8951,51.9579,51.8861,51.9041,16400.0
2014-03-14 13:00:00,57.86,57.86,57.66,57.67,19700.0,51.9041,51.9041,51.7247,51.7336,19700.0
2014-03-14 13:05:00,57.67,57.67,57.43,57.46,37900.0,51.7336,51.7336,51.5183,51.5452,37900.0
2014-03-14 13:10:00,57.46,57.55,57.46,57.46,11600.0,51.5452,51.626,51.5452,51.5452,11600.0
2014-03-14 13:15:00,57.45,57.5,57.39,57.49,10400.0,51.5363,51.5811,51.4825,51.5722,10400.0
2014-03-14 13:20:00,57.5,57.54,57.44,57.45,16500.0,51.5811,51.617,51.5273,51.5363,16500.0
2014-03-14 13:25:00,57.44,57.45,57.37,57.41,9900.0,51.5273,51.5363,51.4645,51.5004,9900.0
2014-03-14 13:30:00,57.42,57.44,57.4,57.44,10600.0,51.5094,51.5273,51.4914,51.5273,10600.0
2014-03-14 13:35:00,57.46,57.51,57.41,57.41,15000.0,51.5452,51.5901,51.5004,51.5004,15000.0
2014-03-14 13:40:00,57.42,57.47,57.35,57.4,12800.0,51.5094,51.5542,51.4466,51.4914,12800.0
2014-03-14 13:45:00,57.37,57.39,57.33,57.36,13800.0,51.4645,51.4825,51.4286,51.4555,13800.0
2014-03-14 13:50:00,57.36,57.5,57.35,57.46,27700.0,51.4555,51.5811,51.4466,51.5452,27700.0
2014-03-14 13:55:00,57.44,57.53,57.43,57.53,14700.0,51.5273,51.608,51.5183,51.608,14700.0
2014-03-14 14:00:00,57.53,57.59,57.46,57.48,27700.0,51.608,51.6619,51.5452,51.5632,27700.0
2014-03-14 14:05:00,57.48,57.49,57.41,57.46,15700.0,51.5632,51.5722,51.5004,51.5452,15700.0
2014-03-14 14:10:00,57.45,57.47,57.4,57.47,26400.0,51.5363,51.5542,51.4914,51.5542,26400.0
2014-03-14 14:15:00,57.48,57.59,57.47,57.58,24000.0,51.5632,51.6619,51.5542,51.6529,24000.0
2014-03-14 14:20:00,57.59,57.68,57.59,57.68,8200.0,51.6619,51.7426,51.6619,51.7426,8200.0
2014-03-14 14:25:00,57.67,57.68,57.61,57.64,24700.0,51.7336,51.7426,51.6798,51.7067,24700.0
2014-03-14 14:30:00,57.63,57.64,57.49,57.51,16100.0,51.6977,51.7067,51.5722,51.5901,16100.0
2014-03-14 14:35:00,57.51,57.52,57.42,57.42,13500.0,51.5901,51.5991,51.5094,51.5094,13500.0
2014-03-14 14:40:00,57.43,57.43,57.31,57.38,25400.0,51.5183,51.5183,51.4107,51.4735,25400.0
2014-03-14 14:45:00,57.37,57.4,57.25,57.26,44600.0,51.4645,51.4914,51.3569,51.3658,44600.0
2014-03-14 14:50:00,57.25,57.33,57.25,57.31,28200.0,51.3569,51.4286,51.3569,51.4107,28200.0
2014-03-14 14:55:00,57.32,57.32,57.27,57.27,29100.0,51.4197,51.4197,51.3748,51.3748,29100.0
2014-03-14 15:00:00,57.26,57.37,57.25,57.35,44700.0,51.3658,51.4645,51.3569,51.4466,44700.0
2014-03-14 15:05:00,57.35,57.42,57.34,57.38,44000.0,51.4466,51.5094,51.4376,51.4735,44000.0
2014-03-14 15:10:00,57.36,57.4,57.33,57.37,57800.0,51.4555,51.4914,51.4286,51.4645,57800.0
2014-03-14 15:15:00,57.37,57.44,57.32,57.42,43700.0,51.4645,51.5273,51.4197,51.5094,43700.0
2014-03-14 15:20:00,57.42,57.54,57.4,57.51,46700.0,51.5094,51.617,51.4914,51.5901,46700.0
2014-03-14 15:25:00,57.51,57.63,57.49,57.63,40500.0,51.5901,51.6977,51.5722,51.6977,40500.0
2014-03-14 15:30:00,57.63,57.73,57.58,57.69,45400.0,51.6977,51.7875,51.6529,51.7516,45400.0
2014-03-14 15:35:00,57.69,57.7,57.57,57.61,60900.0,51.7516,51.7605,51.6439,51.6798,60900.0
2014-03-14 15:40:00,57.6,57.66,57.54,57.56,62200.0,51.6708,51.7247,51.617,51.635,62200.0
2014-03-14 15:45:00,57.56,57.58,57.5,57.5,50800.0,51.635,51.6529,51.5811,51.5811,50800.0
2014-03-14 15:50:00,57.5,57.51,57.42,57.46,101300.0,51.5811,51.5901,51.5094,51.5452,101300.0
2014-03-14 15:55:00,57.46,57.69,57.45,57.63,227500.0,51.5452,51.7516,51.5363,51.6977,227500.0
2014-03-17 09:30:00,57.94,58.6,57.94,58.18,63100.0,51.9758,52.5679,51.9758,52.1911,63100.0
2014-03-17 09:35:00,58.13,58.89,58.13,58.85,75900.0,52.1463,52.828,52.1463,52.7922,75900.0
2014-03-17 09:40:00,58.89,58.91,58.65,58.88,38000.0,52.828,52.846,52.6127,52.8191,38000.0
2014-03-17 09:45:00,58.91,59.0,58.58,58.58,41300.0,52.846,52.9267,52.55,52.55,41300.0
2014-03-17 09:50:00,58.63,58.83,58.61,58.79,30500.0,52.5948,52.7742,52.5769,52.7383,30500.0
2014-03-17 09:55:00,58.79,59.1,58.79,59.06,80000.0,52.7383,53.0164,52.7383,52.9805,80000.0
2014-03-17 10:00:00,59.0,59.33,58.93,59.17,50900.0,52.9267,53.2228,52.8639,53.0792,50900.0
2014-03-17 10:05:00,59.17,59.3,59.14,59.27,71700.0,53.0792,53.1958,53.0523,53.1689,71700.0
2014-03-17 10:10:00,59.28,59.3,59.08,59.23,49600.0,53.1779,53.1958,52.9985,53.133,49600.0
2014-03-17 10:15:00,59.23,59.36,59.18,59.18,30700.0,53.133,53.2497,53.0882,53.0882,30700.0
2014-03-17 10:20:00,59.19,59.25,59.05,59.05,59400.0,53.0972,53.151,52.9716,52.9716,59400.0
2014-03-17 10:25:00,59.08,59.11,58.83,58.88,60900.0,52.9985,53.0254,52.7742,52.8191,60900.0
2014-03-17 10:30:00,58.89,58.91,58.65,58.73,40200.0,52.828,52.846,52.6127,52.6845,40200.0
2014-03-17 10:35:00,58.73,58.89,58.72,58.79,24100.0,52.6845,52.828,52.6755,52.7383,24100.0
2014-03-17 10:40:00,58.79,58.9,58.77,58.78,37100.0,52.7383,52.837,52.7204,52.7294,37100.0
2014-03-17 10:45:00,58.78,58.89,58.75,58.84,49400.0,52.7294,52.828,52.7025,52.7832,49400.0
2014-03-17 10:50:00,58.86,59.08,58.86,59.02,44300.0,52.8011,52.9985,52.8011,52.9447,44300.0
2014-03-17 10:55:00,59.01,59.08,58.94,59.02,20300.0,52.9357,52.9985,52.8729,52.9447,20300.0
2014-03-17 11:00:00,59.02,59.14,58.98,58.98,30900.0,52.9447,53.0523,52.9088,52.9088,30900.0
2014-03-17 11:05:00,58.96,59.03,58.86,58.9,28200.0,52.8908,52.9536,52.8011,52.837,28200.0
2014-03-17 11:10:00,58.92,59.02,58.89,58.92,22200.0,52.855,52.9447,52.828,52.855,22200.0
2014-03-17 11:15:00,58.91,59.02,58.89,58.98,20600.0,52.846,52.9447,52.828,52.9088,20600.0
2014-03-17 11:20:00,58.98,58.99,58.78,58.82,31200.0,52.9088,52.9178,52.7294,52.7653,31200.0
2014-03-17 11:25:00,58.81,58.92,58.77,58.92,14200.0,52.7563,52.855,52.7204,52.855,14200.0
2014-03-17 11:30:00,58.92,58.92,58.78,58.79,22100.0,52.855,52.855,52.7294,52.7383,22100.0
2014-03-17 11:35:00,58.79,58.86,58.74,58.86,10200.0,52.7383,52.8011,52.6935,52.8011,10200.0
2014-03-17 11:40:00,58.87,58.9,58.76,58.9,14700.0,52.8101,52.837,52.7114,52.837,14700.0
2014-03-17 11:45:00,58.9,58.97,58.8,58.95,18200.0,52.837,52.8998,52.7473,52.8819,18200.0
2014-03-17 11:50:00,58.95,58.99,58.89,58.96,21300.0,52.8819,52.9178,52.828,52.8908,21300.0
2014-03-17 11:55:00,58.98,59.08,58.95,59.02,30800.0,52.9088,52.9985,52.8819,52.9447,30800.0
2014-03-17 12:00:00,59.02,59.12,58.99,58.99,29100.0,52.9447,53.0344,52.9178,52.9178,29100.0
2014-03-17 12:05:00,59.0,59.1,58.98,59.07,12200.0,52.9267,53.0164,52.9088,52.9895,12200.0
2014-03-17 12:10:00,59.05,59.2,59.04,59.19,17800.0,52.9716,53.1061,52.9626,53.0972,17800.0
2014-03-17 12:15:00,59.18,59.35,59.18,59.25,17900.0,53.0882,53.2407,53.0882,53.151,17900.0
2014-03-17 12:20:00,59.23,59.29,59.09,59.29,46400.0,53.133,53.1869,53.0075,53.1869,46400.0
2014-03-17 12:25:00,59.28,59.3,59.17,59.21,8500.0,53.1779,53.1958,53.0792,53.1151,8500.0
2014-03-17 12:30:00,59.2,59.25,59.19,59.22,10200.0,53.1061,53.151,53.0972,53.1241,10200.0
2014-03-17 12:35:00,59.21,59.21,59.12,59.21,16100.0,53.1151,53.1151,53.0344,53.1151,16100.0
2014-03-17 12:40:00,59.22,59.29,59.21,59.28,16900.0,53.1241,53.1869,53.1151,53.1779,16900.0
2014-03-17 12:45:00,59.25,59.25,59.17,59.18,15800.0,53.151,53.151,53.0792,53.0882,15800.0
2014-03-17 12:50:00,59.18,59.24,59.14,59.14,14800.0,53.0882,53.142,53.0523,53.0523,14800.0
2014-03-17 12:55:00,59.13,59.13,59.08,59.13,14500.0,53.0433,53.0433,52.9985,53.0433,14500.0
2014-03-17 13:00:00,59.13,59.19,59.08,59.09,15000.0,53.0433,53.0972,52.9985,53.0075,15000.0
2014-03-17 13:05:00,59.08,59.09,58.98,59.02,22200.0,52.9985,53.0075,52.9088,52.9447,22200.0
2014-03-17 13:10:00,59.02,59.11,58.99,59.01,14000.0,52.9447,53.0254,52.9178,52.9357,14000.0
2014-03-17 13:15:00,59.01,59.08,58.99,59.08,16500.0,52.9357,52.9985,52.9178,52.9985,16500.0
2014-03-17 13:20:00,59.07,59.18,59.05,59.05,13600.0,52.9895,53.0882,52.9716,52.9716,13600.0
2014-03-17 13:25:00,59.05,59.14,59.04,59.1,16600.0,52.9716,53.0523,52.9626,53.0164,16600.0
2014-03-17 13:30:00,59.09,59.17,59.09,59.17,8700.0,53.0075,53.0792,53.0075,53.0792,8700.0
2014-03-17 13:35:00,59.17,59.3,59.17,59.3,23800.0,53.0792,53.1958,53.0792,53.1958,23800.0
2014-03-17 13:40:00,59.3,59.3,59.22,59.26,11900.0,53.1958,53.1958,53.1241,53.16,11900.0
2014-03-17 13:45:00,59.29,59.35,59.22,59.23,30800.0,53.1869,53.2407,53.1241,53.133,30800.0
2014-03-17 13:50:00,59.25,59.31,59.22,59.23,12800.0,53.151,53.2048,53.1241,53.133,12800.0
2014-03-17 13:55:00,59.24,59.31,59.22,59.28,11900.0,53.142,53.2048,53.1241,53.1779,11900.0
2014-03-17 14:00:00,59.28,59.31,59.24,59.25,30200.0,53.1779,53.2048,53.142,53.151,30200.0
2014-03-17 14:05:00,59.25,59.25,59.14,59.15,19700.0,53.151,53.151,53.0523,53.0613,19700.0
2014-03-17 14:10:00,59.15,59.15,59.05,59.08,28100.0,53.0613,53.0613,52.9716,52.9985,28100.0
2014-03-17 14:15:00,59.07,59.09,58.97,58.98,19700.0,52.9895,53.0075,52.8998,52.9088,19700.0
2014-03-17 14:20:00,58.97,59.1,58.97,59.09,26800.0,52.8998,53.0164,52.8998,53.0075,26800.0
2014-03-17 14:25:00,59.09,59.1,59.01,59.05,22400.0,53.0075,53.0164,52.9357,52.9716,22400.0
2014-03-17 14:30:00,59.04,59.04,58.95,58.98,31000.0,52.9626,52.9626,52.8819,52.9088,31000.0
2014-03-17 14:35:00,58.98,58.99,58.9,58.9,32200.0,52.9088,52.9178,52.837,52.837,32200.0
2014-03-17 14:40:00,58.9,58.93,58.85,58.85,28700.0,52.837,52.8639,52.7922,52.7922,28700.0
2014-03-17 14:45:00,58.86,58.89,58.81,58.88,24300.0,52.8011,52.828,52.7563,52.8191,24300.0
2014-03-17 14:50:00,58.89,58.91,58.82,58.89,19800.0,52.828,52.846,52.7653,52.828,19800.0
2014-03-17 14:55:00,58.89,58.93,58.82,58.82,27500.0,52.828,52.8639,52.7653,52.7653,27500.0
2014-03-17 15:00:00,58.82,58.84,58.73,58.74,24400.0,52.7653,52.7832,52.6845,52.6935,24400.0
2014-03-17 15:05:00,58.75,58.82,58.74,58.81,30800.0,52.7025,52.7653,52.6935,52.7563,30800.0
2014-03-17 15:10:00,58.82,58.84,58.76,58.78,25400.0,52.7653,52.7832,52.7114,52.7294,25400.0
2014-03-17 15:15:00,58.77,58.79,58.75,58.78,20500.0,52.7204,52.7383,52.7025,52.7294,20500.0
2014-03-17 15:20:00,58.78,58.88,58.78,58.81,30500.0,52.7294,52.8191,52.7294,52.7563,30500.0
2014-03-17 15:25:00,58.81,58.82,58.72,58.74,21000.0,52.7563,52.7653,52.6755,52.6935,21000.0
2014-03-17 15:30:00,58.73,58.76,58.64,58.67,32700.0,52.6845,52.7114,52.6038,52.6307,32700.0
2014-03-17 15:35:00,58.67,58.76,58.61,58.62,49300.0,52.6307,52.7114,52.5769,52.5858,49300.0
2014-03-17 15:40:00,58.62,58.63,58.55,58.56,40900.0,52.5858,52.5948,52.523,52.532,40900.0
2014-03-17 15:45:00,58.56,58.61,58.51,58.58,61700.0,52.532,52.5769,52.4872,52.55,61700.0
2014-03-17 15:50:00,58.57,58.66,58.47,58.48,109800.0,52.541,52.6217,52.4513,52.4602,109800.0
2014-03-17 15:55:00,58.48,58.5,58.37,58.4,156700.0,52.4602,52.4782,52.3616,52.3885,156700.0
2014-03-18 09:30:00,58.56,59.0,58.56,58.69,66900.0,52.532,52.9267,52.532,52.6486,66900.0
2014-03-18 09:35:00,58.68,58.87,58.66,58.86,23400.0,52.6397,52.8101,52.6217,52.8011,23400.0
2014-03-18 09:40:00,58.84,59.0,58.71,58.78,65400.0,52.7832,52.9267,52.6666,52.7294,65400.0
2014-03-18 09:45:00,58.79,58.89,58.73,58.8,22300.0,52.7383,52.828,52.6845,52.7473,22300.0
2014-03-18 09:50:00,58.81,58.92,58.77,58.89,21000.0,52.7563,52.855,52.7204,52.828,21000.0
2014-03-18 09:55:00,58.92,59.04,58.83,59.0,32900.0,52.855,52.9626,52.7742,52.9267,32900.0
2014-03-18 10:00:00,58.99,59.1,58.97,59.0,17200.0,52.9178,53.0164,52.8998,52.9267,17200.0
2014-03-18 10:05:00,59.0,59.03,58.96,59.01,17300.0,52.9267,52.9536,52.8908,52.9357,17300.0
2014-03-18 10:10:00,59.05,59.07,58.86,58.93,24200.0,52.9716,52.9895,52.8011,52.8639,24200.0
2014-03-18 10:15:00,58.92,59.09,58.92,59.04,29100.0,52.855,53.0075,52.855,52.9626,29100.0
2014-03-18 10:20:00,59.05,59.05,58.91,58.91,7100.0,52.9716,52.9716,52.846,52.846,7100.0
2014-03-18 10:25:00,58.93,58.98,58.89,58.95,13400.0,52.8639,52.9088,52.828,52.8819,13400.0
2014-03-18 10:30:00,58.94,58.96,58.85,58.9,12600.0,52.8729,52.8908,52.7922,52.837,12600.0
2014-03-18 10:35:00,58.9,58.95,58.88,58.91,25700.0,52.837,52.8819,52.8191,52.846,25700.0
2014-03-18 10:40:00,58.92,58.96,58.88,58.96,30300.0,52.855,52.8908,52.8191,52.8908,30300.0
2014-03-18 10:45:00,58.96,58.98,58.83,58.9,19000.0,52.8908,52.9088,52.7742,52.837,19000.0
2014-03-18 10:50:00,58.89,58.95,58.81,58.84,21300.0,52.828,52.8819,52.7563,52.7832,21300.0
2014-03-18 10:55:00,58.81,58.89,58.79,58.8,19900.0,52.7563,52.828,52.7383,52.7473,19900.0
2014-03-18 11:00:00,58.8,58.91,58.79,58.91,10200.0,52.7473,52.846,52.7383,52.846,10200.0
2014-03-18 11:05:00,58.92,58.92,58.8,58.87,13200.0,52.855,52.855,52.7473,52.8101,13200.0
2014-03-18 11:10:00,58.86,58.92,58.81,58.9,17200.0,52.8011,52.855,52.7563,52.837,17200.0
2014-03-18 11:15:00,58.93,58.98,58.85,58.98,13600.0,52.8639,52.9088,52.7922,52.9088,13600.0
2014-03-18 11:20:00,58.96,59.01,58.88,58.91,12800.0,52.8908,52.9357,52.8191,52.846,12800.0
2014-03-18 11:25:00,58.94,58.97,58.87,58.89,12400.0,52.8729,52.8998,52.8101,52.828,12400.0
2014-03-18 11:30:00,58.9,59.01,58.86,58.87,19300.0,52.837,52.9357,52.8011,52.8101,19300.0
2014-03-18 11:35:00,58.86,58.86,58.74,58.8,23000.0,52.8011,52.8011,52.6935,52.7473,23000.0
2014-03-18 11:40:00,58.8,58.85,58.66,58.71,35900.0,52.7473,52.7922,52.6217,52.6666,35900.0
2014-03-18 11:45:00,58.72,58.72,58.56,58.69,67500.0,52.6755,52.6755,52.532,52.6486,67500.0
2014-03-18 11:50:00,58.69,58.71,58.6,58.63,56300.0,52.6486,52.6666,52.5679,52.5948,56300.0
2014-03-18 11:55:00,58.63,58.75,58.63,58.73,23300.0,52.5948,52.7025,52.5948,52.6845,23300.0
2014-03-18 12:00:00,58.74,58.78,58.64,58.66,29700.0,52.6935,52.7294,52.6038,52.6217,29700.0
2014-03-18 12:05:00,58.66,58.74,58.65,58.69,23100.0,52.6217,52.6935,52.6127,52.6486,23100.0
2014-03-18 12:10:00,58.69,58.74,58.62,58.68,34400.0,52.6486,52.6935,52.5858,52.6397,34400.0
2014-03-18 12:15:00,58.7,58.77,58.6,58.64,18900.0,52.6576,52.7204,52.5679,52.6038,18900.0
2014-03-18 12:20:00,58.64,58.68,58.55,58.6,31900.0,52.6038,52.6397,52.523,52.5679,31900.0
2014-03-18 12:25:00,58.63,58.68,58.55,58.55,15000.0,52.5948,52.6397,52.523,52.523,15000.0
2014-03-18 12:30:00,58.56,58.68,58.4,58.4,44300.0,52.532,52.6397,52.3885,52.3885,44300.0
2014-03-18 12:35:00,58.4,58.48,58.35,58.46,30100.0,52.3885,52.4602,52.3436,52.4423,30100.0
2014-03-18 12:40:00,58.46,58.51,58.27,58.28,58800.0,52.4423,52.4872,52.2719,52.2808,58800.0
2014-03-18 12:45:00,58.27,58.36,58.24,58.35,14400.0,52.2719,52.3526,52.245,52.3436,14400.0
2014-03-18 12:50:00,58.36,58.52,58.36,58.43,26800.0,52.3526,52.4961,52.3526,52.4154,26800.0
2014-03-18 12:55:00,58.43,58.44,58.34,58.34,15600.0,52.4154,52.4244,52.3347,52.3347,15600.0
2014-03-18 13:00:00,58.34,58.42,58.34,58.41,27300.0,52.3347,52.4064,52.3347,52.3975,27300.0
2014-03-18 13:05:00,58.41,58.41,58.3,58.33,29200.0,52.3975,52.3975,52.2988,52.3257,29200.0
2014-03-18 13:10:00,58.32,58.36,58.28,58.28,23400.0,52.3167,52.3526,52.2808,52.2808,23400.0
2014-03-18 13:15:00,58.27,58.28,58.21,58.22,20600.0,52.2719,52.2808,52.218,52.227,20600.0
2014-03-18 13:20:00,58.22,58.3,58.2,58.2,30400.0,52.227,52.2988,52.2091,52.2091,30400.0
2014-03-18 13:25:00,58.2,58.34,58.17,58.29,21200.0,52.2091,52.3347,52.1822,52.2898,21200.0
2014-03-18 13:30:00,58.3,58.36,58.3,58.35,14900.0,52.2988,52.3526,52.2988,52.3436,14900.0
2014-03-18 13:35:00,58.34,58.35,58.19,58.19,30000.0,52.3347,52.3436,52.2001,52.2001,30000.0
2014-03-18 13:40:00,58.17,58.3,58.14,58.17,50600.0,52.1822,52.2988,52.1552,52.1822,50600.0
2014-03-18 13:45:00,58.17,58.19,58.13,58.13,27800.0,52.1822,52.2001,52.1463,52.1463,27800.0
2014-03-18 13:50:00,58.13,58.21,58.07,58.07,22000.0,52.1463,52.218,52.0925,52.0925,22000.0
2014-03-18 13:55:00,58.06,58.11,58.03,58.06,23100.0,52.0835,52.1283,52.0566,52.0835,23100.0
2014-03-18 14:00:00,58.07,58.17,58.02,58.1,42500.0,52.0925,52.1822,52.0476,52.1194,42500.0
2014-03-18 14:05:00,58.11,58.15,57.96,57.96,85500.0,52.1283,52.1642,51.9938,51.9938,85500.0
2014-03-18 14:10:00,57.96,58.03,57.93,57.95,33500.0,51.9938,52.0566,51.9669,51.9848,33500.0
2014-03-18 14:15:00,57.95,58.04,57.94,57.99,34400.0,51.9848,52.0655,51.9758,52.0207,34400.0
2014-03-18 14:20:00,57.99,58.19,57.99,58.19,15700.0,52.0207,52.2001,52.0207,52.2001,15700.0
2014-03-18 14:25:00,58.2,58.28,58.19,58.28,25500.0,52.2091,52.2808,52.2001,52.2808,25500.0
2014-03-18 14:30:00,58.29,58.3,58.23,58.24,26500.0,52.2898,52.2988,52.236,52.245,26500.0
2014-03-18 14:35:00,58.24,58.3,58.23,58.3,28900.0,52.245,52.2988,52.236,52.2988,28900.0
2014-03-18 14:40:00,58.3,58.32,58.29,58.32,24000.0,52.2988,52.3167,52.2898,52.3167,24000.0
2014-03-18 14:45:00,58.32,58.35,58.31,58.35,26700.0,52.3167,52.3436,52.3077,52.3436,26700.0
2014-03-18 14:50:00,58.34,58.38,58.26,58.31,59400.0,52.3347,52.3705,52.2629,52.3077,59400.0
2014-03-18 14:55:00,58.3,58.37,58.27,58.35,35600.0,52.2988,52.3616,52.2719,52.3436,35600.0
2014-03-18 15:00:00,58.36,58.42,58.35,58.4,20300.0,52.3526,52.4064,52.3436,52.3885,20300.0
2014-03-18 15:05:00,58.39,58.57,58.39,58.57,32100.0,52.3795,52.541,52.3795,52.541,32100.0
2014-03-18 15:10:00,58.58,58.63,58.51,58.53,53000.0,52.55,52.5948,52.4872,52.5051,53000.0
2014-03-18 15:15:00,58.53,58.59,58.5,58.59,22400.0,52.5051,52.5589,52.4782,52.5589,22400.0
2014-03-18 15:20:00,58.6,58.64,58.55,58.59,34400.0,52.5679,52.6038,52.523,52.5589,34400.0
2014-03-18 15:25:00,58.59,58.67,58.58,58.67,30800.0,52.5589,52.6307,52.55,52.6307,30800.0
2014-03-18 15:30:00,58.67,58.71,58.6,58.61,36300.0,52.6307,52.6666,52.5679,52.5769,36300.0
2014-03-18 15:35:00,58.63,58.75,58.63,58.74,26600.0,52.5948,52.7025,52.5948,52.6935,26600.0
2014-03-18 15:40:00,58.75,58.77,58.66,58.68,46700.0,52.7025,52.7204,52.6217,52.6397,46700.0
2014-03-18 15:45:00,58.69,58.71,58.66,58.67,39100.0,52.6486,52.6666,52.6217,52.6307,39100.0
2014-03-18 15:50:00,58.67,58.72,58.65,58.71,56600.0,52.6307,52.6755,52.6127,52.6666,56600.0
2014-03-18 15:55:00,58.71,58.78,58.69,58.73,86200.0,52.6666,52.7294,52.6486,52.6845,86200.0
2014-03-19 09:30:00,58.9,59.22,58.63,58.69,19600.0,52.837,53.1241,52.5948,52.6486,19600.0
2014-03-19 09:35:00,58.7,58.7,58.51,58.59,9800.0,52.6576,52.6576,52.4872,52.5589,9800.0
2014-03-19 09:40:00,58.65,58.86,58.62,58.7,54900.0,52.6127,52.8011,52.5858,52.6576,54900.0
2014-03-19 09:45:00,58.71,58.83,58.65,58.79,32800.0,52.6666,52.7742,52.6127,52.7383,32800.0
2014-03-19 09:50:00,58.8,58.9,58.65,58.88,16700.0,52.7473,52.837,52.6127,52.8191,16700.0
2014-03-19 09:55:00,58.92,59.16,58.92,59.11,20000.0,52.855,53.0703,52.855,53.0254,20000.0
2014-03-19 10:00:00,59.14,59.17,58.98,58.98,12100.0,53.0523,53.0792,52.9088,52.9088,12100.0
2014-03-19 10:05:00,59.01,59.01,58.83,58.95,24400.0,52.9357,52.9357,52.7742,52.8819,24400.0
2014-03-19 10:10:00,58.99,58.99,58.84,58.86,10300.0,52.9178,52.9178,52.7832,52.8011,10300.0
2014-03-19 10:15:00,58.84,58.9,58.8,58.84,30200.0,52.7832,52.837,52.7473,52.7832,30200.0
2014-03-19 10:20:00,58.82,58.95,58.63,58.91,22500.0,52.7653,52.8819,52.5948,52.846,22500.0
2014-03-19 10:25:00,58.9,58.94,58.81,58.82,5200.0,52.837,52.8729,52.7563,52.7653,5200.0
2014-03-19 10:30:00,58.82,58.92,58.79,58.81,32600.0,52.7653,52.855,52.7383,52.7563,32600.0
2014-03-19 10:35:00,58.81,58.86,58.8,58.84,25800.0,52.7563,52.8011,52.7473,52.7832,25800.0
2014-03-19 10:40:00,58.83,58.85,58.78,58.8,40100.0,52.7742,52.7922,52.7294,52.7473,40100.0
2014-03-19 10:45:00,58.8,58.84,58.75,58.82,21900.0,52.7473,52.7832,52.7025,52.7653,21900.0
2014-03-19 10:50:00,58.81,58.85,58.75,58.78,34800.0,52.7563,52.7922,52.7025,52.7294,34800.0
2014-03-19 10:55:00,58.79,58.86,58.77,58.84,24600.0,52.7383,52.8011,52.7204,52.7832,24600.0
2014-03-19 11:00:00,58.86,58.86,58.82,58.84,12100.0,52.8011,52.8011,52.7653,52.7832,12100.0
2014-03-19 11:05:00,58.85,58.86,58.76,58.79,16700.0,52.7922,52.8011,52.7114,52.7383,16700.0
2014-03-19 11:10:00,58.8,58.81,58.75,58.79,31400.0,52.7473,52.7563,52.7025,52.7383,31400.0
2014-03-19 11:15:00,58.79,58.84,58.79,58.81,15800.0,52.7383,52.7832,52.7383,52.7563,15800.0
2014-03-19 11:20:00,58.81,58.9,58.81,58.88,30300.0,52.7563,52.837,52.7563,52.8191,30300.0
2014-03-19 11:25:00,58.87,58.88,58.82,58.84,34800.0,52.8101,52.8191,52.7653,52.7832,34800.0
2014-03-19 11:30:00,58.84,58.84,58.75,58.76,23100.0,52.7832,52.7832,52.7025,52.7114,23100.0
2014-03-19 11:35:00,58.76,58.89,58.76,58.8,20200.0,52.7114,52.828,52.7114,52.7473,20200.0
2014-03-19 11:40:00,58.8,58.91,58.8,58.88,7800.0,52.7473,52.846,52.7473,52.8191,7800.0
2014-03-19 11:45:00,58.9,59.01,58.9,58.98,42300.0,52.837,52.9357,52.837,52.9088,42300.0
2014-03-19 11:50:00,58.98,59.01,58.95,58.97,7300.0,52.9088,52.9357,52.8819,52.8998,7300.0
2014-03-19 11:55:00,58.97,58.98,58.9,58.93,10700.0,52.8998,52.9088,52.837,52.8639,10700.0
2014-03-19 12:00:00,58.94,58.98,58.91,58.98,15700.0,52.8729,52.9088,52.846,52.9088,15700.0
2014-03-19 12:05:00,58.97,58.98,58.92,58.94,17500.0,52.8998,52.9088,52.855,52.8729,17500.0
2014-03-19 12:10:00,58.94,59.0,58.89,58.89,9900.0,52.8729,52.9267,52.828,52.828,9900.0
2014-03-19 12:15:00,58.89,58.92,58.84,58.88,3700.0,52.828,52.855,52.7832,52.8191,3700.0
2014-03-19 12:20:00,58.9,58.92,58.88,58.9,4500.0,52.837,52.855,52.8191,52.837,4500.0
2014-03-19 12:25:00,58.89,58.91,58.83,58.84,6300.0,52.828,52.846,52.7742,52.7832,6300.0
2014-03-19 12:30:00,58.85,58.87,58.83,58.86,2200.0,52.7922,52.8101,52.7742,52.8011,2200.0
2014-03-19 12:35:00,58.84,58.85,58.82,58.83,6000.0,52.7832,52.7922,52.7653,52.7742,6000.0
2014-03-19 12:40:00,58.84,58.86,58.81,58.83,67900.0,52.7832,52.8011,52.7563,52.7742,67900.0
2014-03-19 12:45:00,58.83,58.91,58.82,58.91,5600.0,52.7742,52.846,52.7653,52.846,5600.0
2014-03-19 12:50:00,58.92,58.98,58.92,58.96,3200.0,52.855,52.9088,52.855,52.8908,3200.0
2014-03-19 12:55:00,58.95,58.98,58.93,58.98,5900.0,52.8819,52.9088,52.8639,52.9088,5900.0
2014-03-19 13:00:00,58.96,58.96,58.9,58.9,6500.0,52.8908,52.8908,52.837,52.837,6500.0
2014-03-19 13:05:00,58.89,58.93,58.88,58.88,95700.0,52.828,52.8639,52.8191,52.8191,95700.0
2014-03-19 13:10:00,58.87,58.91,58.86,58.87,10000.0,52.8101,52.846,52.8011,52.8101,10000.0
2014-03-19 13:15:00,58.88,58.9,58.85,58.88,1900.0,52.8191,52.837,52.7922,52.8191,1900.0
2014-03-19 13:20:00,58.86,58.9,58.82,58.89,2400.0,52.8011,52.837,52.7653,52.828,2400.0
2014-03-19 13:25:00,58.9,58.93,58.87,58.9,8200.0,52.837,52.8639,52.8101,52.837,8200.0
2014-03-19 13:30:00,58.91,58.93,58.9,58.93,2900.0,52.846,52.8639,52.837,52.8639,2900.0
2014-03-19 13:35:00,58.94,58.97,58.9,58.92,5900.0,52.8729,52.8998,52.837,52.855,5900.0
2014-03-19 13:40:00,58.92,58.95,58.9,58.9,3700.0,52.855,52.8819,52.837,52.837,3700.0
2014-03-19 13:45:00,58.9,58.95,58.9,58.91,5900.0,52.837,52.8819,52.837,52.846,5900.0
2014-03-19 13:50:00,58.93,59.0,58.91,59.0,7500.0,52.8639,52.9267,52.846,52.9267,7500.0
2014-03-19 13:55:00,59.0,59.1,58.98,59.03,23900.0,52.9267,53.0164,52.9088,52.9536,23900.0
2014-03-19 14:00:00,59.02,59.04,58.86,58.91,40200.0,52.9447,52.9626,52.8011,52.846,40200.0
2014-03-19 14:05:00,58.91,58.94,58.78,58.94,23200.0,52.846,52.8729,52.7294,52.8729,23200.0
2014-03-19 14:10:00,58.89,58.97,58.84,58.93,11500.0,52.828,52.8998,52.7832,52.8639,11500.0
2014-03-19 14:15:00,58.94,59.01,58.87,58.95,11200.0,52.8729,52.9357,52.8101,52.8819,11200.0
2014-03-19 14:20:00,58.95,59.0,58.86,58.9,13900.0,52.8819,52.9267,52.8011,52.837,13900.0
2014-03-19 14:25:00,58.93,59.04,58.93,59.02,49600.0,52.8639,52.9626,52.8639,52.9447,49600.0
2014-03-19 14:30:00,59.02,59.1,59.0,59.05,30400.0,52.9447,53.0164,52.9267,52.9716,30400.0
2014-03-19 14:35:00,59.02,59.09,58.98,59.03,21000.0,52.9447,53.0075,52.9088,52.9536,21000.0
2014-03-19 14:40:00,59.04,59.1,58.92,59.1,34600.0,52.9626,53.0164,52.855,53.0164,34600.0
2014-03-19 14:45:00,59.09,59.16,59.02,59.04,23800.0,53.0075,53.0703,52.9447,52.9626,23800.0
2014-03-19 14:50:00,59.04,59.13,58.97,59.0,53000.0,52.9626,53.0433,52.8998,52.9267,53000.0
2014-03-19 14:55:00,59.0,59.09,58.94,58.96,42300.0,52.9267,53.0075,52.8729,52.8908,42300.0
2014-03-19 15:00:00,58.97,58.97,58.85,58.85,35400.0,52.8998,52.8998,52.7922,52.7922,35400.0
2014-03-19 15:05:00,58.84,58.86,58.53,58.53,106200.0,52.7832,52.8011,52.5051,52.5051,106200.0
2014-03-19 15:10:00,58.52,58.52,58.34,58.48,84500.0,52.4961,52.4961,52.3347,52.4602,84500.0
2014-03-19 15:15:00,58.49,58.58,58.43,58.58,48200.0,52.4692,52.55,52.4154,52.55,48200.0
2014-03-19 15:20:00,58.57,58.68,58.52,58.64,30000.0,52.541,52.6397,52.4961,52.6038,30000.0
2014-03-19 15:25:00,58.66,58.74,58.58,58.65,32000.0,52.6217,52.6935,52.55,52.6127,32000.0
2014-03-19 15:30:00,58.68,58.8,58.64,58.77,49400.0,52.6397,52.7473,52.6038,52.7204,49400.0
2014-03-19 15:35:00,58.76,58.79,58.69,58.73,46300.0,52.7114,52.7383,52.6486,52.6845,46300.0
2014-03-19 15:40:00,58.74,58.82,58.72,58.79,110300.0,52.6935,52.7653,52.6755,52.7383,110300.0
2014-03-19 15:45:00,58.8,58.87,58.75,58.84,74200.0,52.7473,52.8101,52.7025,52.7832,74200.0
2014-03-19 15:50:00,58.83,58.83,58.76,58.81,78800.0,52.7742,52.7742,52.7114,52.7563,78800.0
2014-03-19 15:55:00,58.81,58.89,58.8,58.86,90400.0,52.7563,52.828,52.7473,52.8011,90400.0
2014-03-20 09:30:00,58.74,58.89,58.31,58.89,13600.0,52.6935,52.828,52.3077,52.828,13600.0
2014-03-20 09:35:00,58.81,58.81,58.43,58.46,13000.0,52.7563,52.7563,52.4154,52.4423,13000.0
2014-03-20 09:40:00,58.55,58.71,58.5,58.71,14300.0,52.523,52.6666,52.4782,52.6666,14300.0
2014-03-20 09:45:00,58.66,58.79,58.5,58.5,20800.0,52.6217,52.7383,52.4782,52.4782,20800.0
2014-03-20 09:50:00,58.5,58.56,58.32,58.54,40700.0,52.4782,52.532,52.3167,52.5141,40700.0
2014-03-20 09:55:00,58.45,58.49,58.41,58.41,2200.0,52.4333,52.4692,52.3975,52.3975,2200.0
2014-03-20 10:00:00,58.47,58.78,58.39,58.64,49600.0,52.4513,52.7294,52.3795,52.6038,49600.0
2014-03-20 10:05:00,58.63,58.86,58.57,58.82,78400.0,52.5948,52.8011,52.541,52.7653,78400.0
2014-03-20 10:10:00,58.85,58.94,58.82,58.91,53200.0,52.7922,52.8729,52.7653,52.846,53200.0
2014-03-20 10:15:00,58.9,59.2,58.9,59.11,35900.0,52.837,53.1061,52.837,53.0254,35900.0
2014-03-20 10:20:00,59.11,59.29,59.11,59.26,16500.0,53.0254,53.1869,53.0254,53.16,16500.0
2014-03-20 10:25:00,59.28,59.55,59.23,59.53,28500.0,53.1779,53.4201,53.133,53.4022,28500.0
2014-03-20 10:30:00,59.53,59.67,59.51,59.57,38900.0,53.4022,53.5278,53.3842,53.438,38900.0
2014-03-20 10:35:00,59.57,59.57,59.42,59.46,24600.0,53.438,53.438,53.3035,53.3394,24600.0
2014-03-20 10:40:00,59.46,59.55,59.42,59.42,37700.0,53.3394,53.4201,53.3035,53.3035,37700.0
2014-03-20 10:45:00,59.4,59.44,59.18,59.21,28600.0,53.2855,53.3214,53.0882,53.1151,28600.0
2014-03-20 10:50:00,59.21,59.21,59.05,59.05,8100.0,53.1151,53.1151,52.9716,52.9716,8100.0
2014-03-20 10:55:00,59.05,59.14,59.0,59.14,6300.0,52.9716,53.0523,52.9267,53.0523,6300.0
2014-03-20 11:00:00,59.15,59.24,59.1,59.23,13700.0,53.0613,53.142,53.0164,53.133,13700.0
2014-03-20 11:05:00,59.23,59.23,59.1,59.14,7100.0,53.133,53.133,53.0164,53.0523,7100.0
2014-03-20 11:10:00,59.14,59.19,59.09,59.15,10000.0,53.0523,53.0972,53.0075,53.0613,10000.0
2014-03-20 11:15:00,59.18,59.27,59.15,59.19,7700.0,53.0882,53.1689,53.0613,53.0972,7700.0
2014-03-20 11:20:00,59.19,59.23,59.11,59.21,15400.0,53.0972,53.133,53.0254,53.1151,15400.0
2014-03-20 11:25:00,59.21,59.3,59.18,59.25,17100.0,53.1151,53.1958,53.0882,53.151,17100.0
2014-03-20 11:30:00,59.27,59.46,59.25,59.38,9100.0,53.1689,53.3394,53.151,53.2676,9100.0
2014-03-20 11:35:00,59.35,59.35,59.16,59.21,72600.0,53.2407,53.2407,53.0703,53.1151,72600.0
2014-03-20 11:40:00,59.22,59.23,59.08,59.2,11400.0,53.1241,53.133,52.9985,53.1061,11400.0
2014-03-20 11:45:00,59.24,59.24,59.11,59.19,11000.0,53.142,53.142,53.0254,53.0972,11000.0
2014-03-20 11:50:00,59.17,59.28,59.16,59.2,9200.0,53.0792,53.1779,53.0703,53.1061,9200.0
2014-03-20 11:55:00,59.2,59.24,59.13,59.14,16500.0,53.1061,53.142,53.0433,53.0523,16500.0
2014-03-20 12:00:00,59.14,59.2,59.02,59.1,144300.0,53.0523,53.1061,52.9447,53.0164,144300.0
2014-03-20 12:05:00,59.1,59.14,59.06,59.08,9200.0,53.0164,53.0523,52.9805,52.9985,9200.0
2014-03-20 12:10:00,59.08,59.19,59.07,59.18,6500.0,52.9985,53.0972,52.9895,53.0882,6500.0
2014-03-20 12:15:00,59.2,59.24,59.08,59.08,55000.0,53.1061,53.142,52.9985,52.9985,55000.0
2014-03-20 12:20:00,59.09,59.21,59.07,59.16,22500.0,53.0075,53.1151,52.9895,53.0703,22500.0
2014-03-20 12:25:00,59.14,59.24,59.11,59.23,23200.0,53.0523,53.142,53.0254,53.133,23200.0
2014-03-20 12:30:00,59.24,59.27,59.12,59.17,12800.0,53.142,53.1689,53.0344,53.0792,12800.0
2014-03-20 12:35:00,59.18,59.22,59.11,59.13,14300.0,53.0882,53.1241,53.0254,53.0433,14300.0
2014-03-20 12:40:00,59.12,59.14,59.07,59.1,18700.0,53.0344,53.0523,52.9895,53.0164,18700.0
2014-03-20 12:45:00,59.13,59.16,59.07,59.12,31300.0,53.0433,53.0703,52.9895,53.0344,31300.0
2014-03-20 12:50:00,59.11,59.21,59.09,59.17,21600.0,53.0254,53.1151,53.0075,53.0792,21600.0
2014-03-20 12:55:00,59.17,59.19,59.05,59.08,52000.0,53.0792,53.0972,52.9716,52.9985,52000.0
2014-03-20 13:00:00,59.13,59.2,59.05,59.07,18800.0,53.0433,53.1061,52.9716,52.9895,18800.0
2014-03-20 13:05:00,59.09,59.22,59.09,59.11,16900.0,53.0075,53.1241,53.0075,53.0254,16900.0
2014-03-20 13:10:00,59.11,59.15,59.0,59.0,68400.0,53.0254,53.0613,52.9267,52.9267,68400.0
2014-03-20 13:15:00,59.01,59.04,58.89,58.93,15400.0,52.9357,52.9626,52.828,52.8639,15400.0
2014-03-20 13:20:00,58.95,59.05,58.89,59.02,27000.0,52.8819,52.9716,52.828,52.9447,27000.0
2014-03-20 13:25:00,59.04,59.1,59.01,59.05,17900.0,52.9626,53.0164,52.9357,52.9716,17900.0
2014-03-20 13:30:00,59.04,59.12,59.02,59.08,16900.0,52.9626,53.0344,52.9447,52.9985,16900.0
2014-03-20 13:35:00,59.08,59.21,59.08,59.2,7700.0,52.9985,53.1151,52.9985,53.1061,7700.0
2014-03-20 13:40:00,59.2,59.22,59.13,59.19,8700.0,53.1061,53.1241,53.0433,53.0972,8700.0
2014-03-20 13:45:00,59.2,59.33,59.19,59.32,9100.0,53.1061,53.2228,53.0972,53.2138,9100.0
2014-03-20 13:50:00,59.31,59.31,59.08,59.14,50300.0,53.2048,53.2048,52.9985,53.0523,50300.0
2014-03-20 13:55:00,59.15,59.22,59.15,59.21,7800.0,53.0613,53.1241,53.0613,53.1151,7800.0
2014-03-20 14:00:00,59.19,59.25,59.14,59.24,11100.0,53.0972,53.151,53.0523,53.142,11100.0
2014-03-20 14:05:00,59.23,59.27,59.18,59.23,9200.0,53.133,53.1689,53.0882,53.133,9200.0
2014-03-20 14:10:00,59.26,59.4,59.26,59.4,12500.0,53.16,53.2855,53.16,53.2855,12500.0
2014-03-20 14:15:00,59.39,59.47,59.38,59.46,5900.0,53.2766,53.3483,53.2676,53.3394,5900.0
2014-03-20 14:20:00,59.45,59.53,59.45,59.53,11600.0,53.3304,53.4022,53.3304,53.4022,11600.0
2014-03-20 14:25:00,59.52,59.56,59.48,59.5,25500.0,53.3932,53.4291,53.3573,53.3753,25500.0
2014-03-20 14:30:00,59.53,59.53,59.4,59.42,22200.0,53.4022,53.4022,53.2855,53.3035,22200.0
2014-03-20 14:35:00,59.43,59.49,59.33,59.43,29700.0,53.3125,53.3663,53.2228,53.3125,29700.0
2014-03-20 14:40:00,59.43,59.51,59.43,59.47,16400.0,53.3125,53.3842,53.3125,53.3483,16400.0
2014-03-20 14:45:00,59.45,59.48,59.33,59.33,9000.0,53.3304,53.3573,53.2228,53.2228,9000.0
2014-03-20 14:50:00,59.33,59.44,59.33,59.42,12900.0,53.2228,53.3214,53.2228,53.3035,12900.0
2014-03-20 14:55:00,59.41,59.49,59.41,59.48,8800.0,53.2945,53.3663,53.2945,53.3573,8800.0
2014-03-20 15:00:00,59.5,59.5,59.41,59.45,9700.0,53.3753,53.3753,53.2945,53.3304,9700.0
2014-03-20 15:05:00,59.45,59.52,59.44,59.52,23500.0,53.3304,53.3932,53.3214,53.3932,23500.0
2014-03-20 15:10:00,59.52,59.54,59.46,59.54,19000.0,53.3932,53.4111,53.3394,53.4111,19000.0
2014-03-20 15:15:00,59.54,59.62,59.52,59.57,26200.0,53.4111,53.4829,53.3932,53.438,26200.0
2014-03-20 15:20:00,59.56,59.62,59.56,59.62,12200.0,53.4291,53.4829,53.4291,53.4829,12200.0
2014-03-20 15:25:00,59.61,59.63,59.54,59.6,52500.0,53.4739,53.4919,53.4111,53.465,52500.0
2014-03-20 15:30:00,59.6,59.69,59.58,59.58,28500.0,53.465,53.5457,53.447,53.447,28500.0
2014-03-20 15:35:00,59.57,59.62,59.56,59.6,39400.0,53.438,53.4829,53.4291,53.465,39400.0
2014-03-20 15:40:00,59.61,59.69,59.58,59.69,18300.0,53.4739,53.5457,53.447,53.5457,18300.0
2014-03-20 15:45:00,59.69,59.81,59.66,59.8,76500.0,53.5457,53.6533,53.5188,53.6444,76500.0
2014-03-20 15:50:00,59.8,59.8,59.68,59.69,60500.0,53.6444,53.6444,53.5367,53.5457,60500.0
2014-03-20 15:55:00,59.7,59.85,59.69,59.84,79000.0,53.5547,53.6892,53.5457,53.6803,79000.0
2014-03-21 09:30:00,60.34,60.45,60.0,60.44,290800.0,54.1288,54.2275,53.8238,54.2185,290800.0
2014-03-21 09:35:00,60.48,60.48,59.91,60.02,49800.0,54.2544,54.2544,53.743,53.8417,49800.0
2014-03-21 09:40:00,60.0,60.2,59.8,59.8,61000.0,53.8238,54.0032,53.6444,53.6444,61000.0
2014-03-21 09:45:00,59.84,60.18,59.84,59.93,51400.0,53.6803,53.9853,53.6803,53.761,51400.0
2014-03-21 09:50:00,59.99,60.03,59.56,59.64,26100.0,53.8148,53.8507,53.4291,53.5008,26100.0
2014-03-21 09:55:00,59.69,59.98,59.65,59.86,34100.0,53.5457,53.8058,53.5098,53.6982,34100.0
2014-03-21 10:00:00,59.9,60.02,59.7,59.7,21700.0,53.7341,53.8417,53.5547,53.5547,21700.0
2014-03-21 10:05:00,59.69,59.72,59.38,59.43,24200.0,53.5457,53.5726,53.2676,53.3125,24200.0
2014-03-21 10:10:00,59.44,59.46,59.29,59.39,52200.0,53.3214,53.3394,53.1869,53.2766,52200.0
2014-03-21 10:15:00,59.37,59.37,59.12,59.16,26500.0,53.2586,53.2586,53.0344,53.0703,26500.0
2014-03-21 10:20:00,59.17,59.28,59.08,59.16,25500.0,53.0792,53.1779,52.9985,53.0703,25500.0
2014-03-21 10:25:00,59.15,59.15,58.96,59.03,26800.0,53.0613,53.0613,52.8908,52.9536,26800.0
2014-03-21 10:30:00,59.03,59.24,58.95,59.21,17100.0,52.9536,53.142,52.8819,53.1151,17100.0
2014-03-21 10:35:00,59.24,59.37,59.22,59.25,20400.0,53.142,53.2586,53.1241,53.151,20400.0
2014-03-21 10:40:00,59.22,59.23,59.16,59.2,4100.0,53.1241,53.133,53.0703,53.1061,4100.0
2014-03-21 10:45:00,59.21,59.27,59.18,59.21,14600.0,53.1151,53.1689,53.0882,53.1151,14600.0
2014-03-21 10:50:00,59.23,59.32,59.22,59.25,9300.0,53.133,53.2138,53.1241,53.151,9300.0
2014-03-21 10:55:00,59.25,59.26,59.14,59.14,6900.0,53.151,53.16,53.0523,53.0523,6900.0
2014-03-21 11:00:00,59.17,59.19,59.14,59.15,7200.0,53.0792,53.0972,53.0523,53.0613,7200.0
2014-03-21 11:05:00,59.14,59.15,59.03,59.11,14300.0,53.0523,53.0613,52.9536,53.0254,14300.0
2014-03-21 11:10:00,59.11,59.13,59.03,59.06,10300.0,53.0254,53.0433,52.9536,52.9805,10300.0
2014-03-21 11:15:00,59.08,59.08,58.97,59.01,13400.0,52.9985,52.9985,52.8998,52.9357,13400.0
2014-03-21 11:20:00,59.03,59.06,58.94,58.98,29200.0,52.9536,52.9805,52.8729,52.9088,29200.0
2014-03-21 11:25:00,58.97,59.04,58.97,59.01,15800.0,52.8998,52.9626,52.8998,52.9357,15800.0
2014-03-21 11:30:00,59.01,59.03,58.9,58.96,46800.0,52.9357,52.9536,52.837,52.8908,46800.0
2014-03-21 11:35:00,58.95,58.95,58.76,58.78,20500.0,52.8819,52.8819,52.7114,52.7294,20500.0
2014-03-21 11:40:00,58.78,58.85,58.74,58.75,30600.0,52.7294,52.7922,52.6935,52.7025,30600.0
2014-03-21 11:45:00,58.78,58.82,58.73,58.76,14800.0,52.7294,52.7653,52.6845,52.7114,14800.0
2014-03-21 11:50:00,58.75,58.76,58.48,58.51,41200.0,52.7025,52.7114,52.4602,52.4872,41200.0
2014-03-21 11:55:00,58.52,58.58,58.5,58.54,20900.0,52.4961,52.55,52.4782,52.5141,20900.0
2014-03-21 12:00:00,58.54,58.57,58.39,58.45,62200.0,52.5141,52.541,52.3795,52.4333,62200.0
2014-03-21 12:05:00,58.45,58.49,58.42,58.43,22100.0,52.4333,52.4692,52.4064,52.4154,22100.0
2014-03-21 12:10:00,58.44,58.45,58.36,58.36,26400.0,52.4244,52.4333,52.3526,52.3526,26400.0
2014-03-21 12:15:00,58.37,58.39,58.3,58.38,47100.0,52.3616,52.3795,52.2988,52.3705,47100.0
2014-03-21 12:20:00,58.37,58.49,58.37,58.45,24300.0,52.3616,52.4692,52.3616,52.4333,24300.0
2014-03-21 12:25:00,58.45,58.54,58.43,58.47,14200.0,52.4333,52.5141,52.4154,52.4513,14200.0
2014-03-21 12:30:00,58.46,58.46,58.34,58.35,17400.0,52.4423,52.4423,52.3347,52.3436,17400.0
2014-03-21 12:35:00,58.35,58.4,58.29,58.37,41400.0,52.3436,52.3885,52.2898,52.3616,41400.0
2014-03-21 12:40:00,58.36,58.45,58.35,58.41,24900.0,52.3526,52.4333,52.3436,52.3975,24900.0
2014-03-21 12:45:00,58.41,58.46,58.34,58.34,14900.0,52.3975,52.4423,52.3347,52.3347,14900.0
2014-03-21 12:50:00,58.36,58.41,58.34,58.4,20700.0,52.3526,52.3975,52.3347,52.3885,20700.0
2014-03-21 12:55:00,58.41,58.45,58.39,58.43,15300.0,52.3975,52.4333,52.3795,52.4154,15300.0
2014-03-21 13:00:00,58.43,58.54,58.42,58.5,37700.0,52.4154,52.5141,52.4064,52.4782,37700.0
2014-03-21 13:05:00,58.5,58.52,58.45,58.45,12400.0,52.4782,52.4961,52.4333,52.4333,12400.0
2014-03-21 13:10:00,58.46,58.49,58.36,58.4,28500.0,52.4423,52.4692,52.3526,52.3885,28500.0
2014-03-21 13:15:00,58.39,58.39,58.2,58.23,43000.0,52.3795,52.3795,52.2091,52.236,43000.0
2014-03-21 13:20:00,58.24,58.24,58.01,58.02,29800.0,52.245,52.245,52.0386,52.0476,29800.0
2014-03-21 13:25:00,58.01,58.02,57.95,58.0,34600.0,52.0386,52.0476,51.9848,52.0297,34600.0
2014-03-21 13:30:00,58.0,58.19,57.97,58.16,38500.0,52.0297,52.2001,52.0027,52.1732,38500.0
2014-03-21 13:35:00,58.19,58.25,58.15,58.21,20300.0,52.2001,52.2539,52.1642,52.218,20300.0
2014-03-21 13:40:00,58.23,58.23,58.06,58.09,34900.0,52.236,52.236,52.0835,52.1104,34900.0
2014-03-21 13:45:00,58.08,58.19,58.04,58.15,30500.0,52.1014,52.2001,52.0655,52.1642,30500.0
2014-03-21 13:50:00,58.14,58.27,58.14,58.2,16000.0,52.1552,52.2719,52.1552,52.2091,16000.0
2014-03-21 13:55:00,58.21,58.27,58.12,58.19,27100.0,52.218,52.2719,52.1373,52.2001,27100.0
2014-03-21 14:00:00,58.2,58.26,58.16,58.21,21600.0,52.2091,52.2629,52.1732,52.218,21600.0
2014-03-21 14:05:00,58.19,58.3,58.19,58.29,13300.0,52.2001,52.2988,52.2001,52.2898,13300.0
2014-03-21 14:10:00,58.29,58.29,58.11,58.11,24600.0,52.2898,52.2898,52.1283,52.1283,24600.0
2014-03-21 14:15:00,58.12,58.23,58.06,58.12,14200.0,52.1373,52.236,52.0835,52.1373,14200.0
2014-03-21 14:20:00,58.11,58.15,58.02,58.03,15000.0,52.1283,52.1642,52.0476,52.0566,15000.0
2014-03-21 14:25:00,58.04,58.04,57.86,57.87,30000.0,52.0655,52.0655,51.9041,51.913,30000.0
2014-03-21 14:30:00,57.87,57.88,57.73,57.8,29300.0,51.913,51.922,51.7875,51.8502,29300.0
2014-03-21 14:35:00,57.82,58.05,57.82,58.05,26400.0,51.8682,52.0745,51.8682,52.0745,26400.0
2014-03-21 14:40:00,58.05,58.15,58.04,58.15,29000.0,52.0745,52.1642,52.0655,52.1642,29000.0
2014-03-21 14:45:00,58.14,58.19,58.07,58.07,29300.0,52.1552,52.2001,52.0925,52.0925,29300.0
2014-03-21 14:50:00,58.08,58.18,58.08,58.13,24600.0,52.1014,52.1911,52.1014,52.1463,24600.0
2014-03-21 14:55:00,58.13,58.18,58.08,58.18,19700.0,52.1463,52.1911,52.1014,52.1911,19700.0
2014-03-21 15:00:00,58.16,58.16,57.94,57.96,35000.0,52.1732,52.1732,51.9758,51.9938,35000.0
2014-03-21 15:05:00,57.95,58.02,57.91,57.94,34900.0,51.9848,52.0476,51.9489,51.9758,34900.0
2014-03-21 15:10:00,57.95,57.99,57.76,57.76,32500.0,51.9848,52.0207,51.8144,51.8144,32500.0
2014-03-21 15:15:00,57.78,57.9,57.78,57.78,42000.0,51.8323,51.94,51.8323,51.8323,42000.0
2014-03-21 15:20:00,57.78,57.8,57.67,57.79,30700.0,51.8323,51.8502,51.7336,51.8413,30700.0
2014-03-21 15:25:00,57.78,57.95,57.76,57.95,37500.0,51.8323,51.9848,51.8144,51.9848,37500.0
2014-03-21 15:30:00,57.93,57.93,57.69,57.69,63300.0,51.9669,51.9669,51.7516,51.7516,63300.0
2014-03-21 15:35:00,57.69,57.77,57.6,57.6,43400.0,51.7516,51.8233,51.6708,51.6708,43400.0
2014-03-21 15:40:00,57.6,57.75,57.58,57.74,61700.0,51.6708,51.8054,51.6529,51.7964,61700.0
2014-03-21 15:45:00,57.74,57.78,57.64,57.71,155800.0,51.7964,51.8323,51.7067,51.7695,155800.0
2014-03-21 15:50:00,57.72,57.97,57.71,57.97,151600.0,51.7785,52.0027,51.7695,52.0027,151600.0
2014-03-21 15:55:00,57.97,58.05,57.96,57.97,269000.0,52.0027,52.0745,51.9938,52.0027,269000.0
2014-03-24 09:30:00,58.19,58.63,57.82,57.91,99900.0,52.2001,52.5948,51.8682,51.9489,99900.0
2014-03-24 09:35:00,57.92,57.96,57.79,57.91,25400.0,51.9579,51.9938,51.8413,51.9489,25400.0
2014-03-24 09:40:00,57.93,57.96,57.76,57.83,31000.0,51.9669,51.9938,51.8144,51.8772,31000.0
2014-03-24 09:45:00,57.81,57.93,57.61,57.61,23900.0,51.8592,51.9669,51.6798,51.6798,23900.0
2014-03-24 09:50:00,57.61,57.75,57.54,57.65,39800.0,51.6798,51.8054,51.617,51.7157,39800.0
2014-03-24 09:55:00,57.67,57.97,57.67,57.92,23800.0,51.7336,52.0027,51.7336,51.9579,23800.0
2014-03-24 10:00:00,57.9,57.91,57.57,57.6,42100.0,51.94,51.9489,51.6439,51.6708,42100.0
2014-03-24 10:05:00,57.58,57.61,57.27,57.42,66000.0,51.6529,51.6798,51.3748,51.5094,66000.0
2014-03-24 10:10:00,57.4,57.56,57.32,57.4,46900.0,51.4914,51.635,51.4197,51.4914,46900.0
2014-03-24 10:15:00,57.4,57.51,57.36,57.43,41100.0,51.4914,51.5901,51.4555,51.5183,41100.0
2014-03-24 10:20:00,57.4,57.41,57.27,57.35,47200.0,51.4914,51.5004,51.3748,51.4466,47200.0
2014-03-24 10:25:00,57.36,57.48,57.33,57.41,51700.0,51.4555,51.5632,51.4286,51.5004,51700.0
2014-03-24 10:30:00,57.39,57.4,56.8,56.83,63400.0,51.4825,51.4914,50.9532,50.9801,63400.0
2014-03-24 10:35:00,56.8,56.89,56.7,56.79,45300.0,50.9532,51.0339,50.8635,50.9442,45300.0
2014-03-24 10:40:00,56.78,56.78,56.6,56.62,60000.0,50.9352,50.9352,50.7738,50.7917,60000.0
2014-03-24 10:45:00,56.61,56.67,56.52,56.62,31200.0,50.7827,50.8366,50.702,50.7917,31200.0
2014-03-24 10:50:00,56.61,56.72,56.37,56.68,29600.0,50.7827,50.8814,50.5674,50.8455,29600.0
2014-03-24 10:55:00,56.68,56.73,56.61,56.7,20500.0,50.8455,50.8904,50.7827,50.8635,20500.0
2014-03-24 11:00:00,56.7,56.72,56.49,56.51,34800.0,50.8635,50.8814,50.6751,50.693,34800.0
2014-03-24 11:05:00,56.5,56.5,56.38,56.41,17300.0,50.6841,50.6841,50.5764,50.6033,17300.0
2014-03-24 11:10:00,56.41,56.42,56.23,56.4,29900.0,50.6033,50.6123,50.4419,50.5944,29900.0
2014-03-24 11:15:00,56.4,56.43,56.33,56.37,67700.0,50.5944,50.6213,50.5316,50.5674,67700.0
2014-03-24 11:20:00,56.37,56.45,56.35,56.42,29600.0,50.5674,50.6392,50.5495,50.6123,29600.0
2014-03-24 11:25:00,56.43,56.67,56.43,56.58,24100.0,50.6213,50.8366,50.6213,50.7558,24100.0
2014-03-24 11:30:00,56.59,56.72,56.55,56.71,37600.0,50.7648,50.8814,50.7289,50.8724,37600.0
2014-03-24 11:35:00,56.71,56.73,56.67,56.67,75300.0,50.8724,50.8904,50.8366,50.8366,75300.0
2014-03-24 11:40:00,56.68,56.72,56.56,56.72,13700.0,50.8455,50.8814,50.7379,50.8814,13700.0
2014-03-24 11:45:00,56.72,56.72,56.48,56.48,36400.0,50.8814,50.8814,50.6661,50.6661,36400.0
2014-03-24 11:50:00,56.47,56.54,56.43,56.54,6800.0,50.6572,50.7199,50.6213,50.7199,6800.0
2014-03-24 11:55:00,56.55,56.55,56.43,56.46,13700.0,50.7289,50.7289,50.6213,50.6482,13700.0
2014-03-24 12:00:00,56.43,56.66,56.41,56.64,14600.0,50.6213,50.8276,50.6033,50.8097,14600.0
2014-03-24 12:05:00,56.63,56.66,56.49,56.49,23300.0,50.8007,50.8276,50.6751,50.6751,23300.0
2014-03-24 12:10:00,56.5,56.54,56.38,56.43,22400.0,50.6841,50.7199,50.5764,50.6213,22400.0
2014-03-24 12:15:00,56.42,56.52,56.42,56.47,15900.0,50.6123,50.702,50.6123,50.6572,15900.0
2014-03-24 12:20:00,56.49,56.49,56.37,56.38,22200.0,50.6751,50.6751,50.5674,50.5764,22200.0
2014-03-24 12:25:00,56.38,56.4,56.16,56.18,19500.0,50.5764,50.5944,50.3791,50.397,19500.0
2014-03-24 12:30:00,56.19,56.32,56.13,56.27,27700.0,50.406,50.5226,50.3522,50.4777,27700.0
2014-03-24 12:35:00,56.26,56.32,56.21,56.3,16900.0,50.4688,50.5226,50.4239,50.5047,16900.0
2014-03-24 12:40:00,56.3,56.31,56.19,56.23,7600.0,50.5047,50.5136,50.406,50.4419,7600.0
2014-03-24 12:45:00,56.23,56.24,56.18,56.2,12900.0,50.4419,50.4508,50.397,50.4149,12900.0
2014-03-24 12:50:00,56.2,56.31,56.17,56.23,35200.0,50.4149,50.5136,50.388,50.4419,35200.0
2014-03-24 12:55:00,56.23,56.4,56.22,56.38,65800.0,50.4419,50.5944,50.4329,50.5764,65800.0
2014-03-24 13:00:00,56.4,56.63,56.4,56.6,18100.0,50.5944,50.8007,50.5944,50.7738,18100.0
2014-03-24 13:05:00,56.61,56.65,56.6,56.62,11100.0,50.7827,50.8186,50.7738,50.7917,11100.0
2014-03-24 13:10:00,56.63,56.73,56.62,56.69,45600.0,50.8007,50.8904,50.7917,50.8545,45600.0
2014-03-24 13:15:00,56.7,56.7,56.63,56.69,10900.0,50.8635,50.8635,50.8007,50.8545,10900.0
2014-03-24 13:20:00,56.72,56.73,56.55,56.57,21000.0,50.8814,50.8904,50.7289,50.7469,21000.0
2014-03-24 13:25:00,56.58,56.65,56.56,56.65,10500.0,50.7558,50.8186,50.7379,50.8186,10500.0
2014-03-24 13:30:00,56.68,56.76,56.68,56.76,10400.0,50.8455,50.9173,50.8455,50.9173,10400.0
2014-03-24 13:35:00,56.76,56.78,56.65,56.75,20400.0,50.9173,50.9352,50.8186,50.9083,20400.0
2014-03-24 13:40:00,56.74,56.85,56.73,56.81,8900.0,50.8994,50.998,50.8904,50.9622,8900.0
2014-03-24 13:45:00,56.82,56.86,56.77,56.81,11100.0,50.9711,51.007,50.9263,50.9622,11100.0
2014-03-24 13:50:00,56.81,56.84,56.78,56.82,7500.0,50.9622,50.9891,50.9352,50.9711,7500.0
2014-03-24 13:55:00,56.83,56.99,56.82,56.89,26500.0,50.9801,51.1236,50.9711,51.0339,26500.0
2014-03-24 14:00:00,56.89,57.01,56.84,56.99,22100.0,51.0339,51.1416,50.9891,51.1236,22100.0
2014-03-24 14:05:00,56.98,57.04,56.94,56.98,23100.0,51.1147,51.1685,51.0788,51.1147,23100.0
2014-03-24 14:10:00,56.98,56.99,56.88,56.88,15300.0,51.1147,51.1236,51.0249,51.0249,15300.0
2014-03-24 14:15:00,56.88,56.88,56.67,56.68,23800.0,51.0249,51.0249,50.8366,50.8455,23800.0
2014-03-24 14:20:00,56.67,56.69,56.48,56.48,56400.0,50.8366,50.8545,50.6661,50.6661,56400.0
2014-03-24 14:25:00,56.49,56.76,56.48,56.76,27100.0,50.6751,50.9173,50.6661,50.9173,27100.0
2014-03-24 14:30:00,56.77,56.93,56.77,56.82,18500.0,50.9263,51.0698,50.9263,50.9711,18500.0
2014-03-24 14:35:00,56.83,56.89,56.83,56.86,11300.0,50.9801,51.0339,50.9801,51.007,11300.0
2014-03-24 14:40:00,56.86,57.02,56.86,56.93,17500.0,51.007,51.1505,51.007,51.0698,17500.0
2014-03-24 14:45:00,56.92,56.99,56.9,56.94,31600.0,51.0608,51.1236,51.0429,51.0788,31600.0
2014-03-24 14:50:00,56.93,56.95,56.82,56.84,39600.0,51.0698,51.0877,50.9711,50.9891,39600.0
2014-03-24 14:55:00,56.84,56.84,56.74,56.74,30900.0,50.9891,50.9891,50.8994,50.8994,30900.0
2014-03-24 15:00:00,56.74,56.76,56.55,56.56,49300.0,50.8994,50.9173,50.7289,50.7379,49300.0
2014-03-24 15:05:00,56.57,56.63,56.5,56.5,41000.0,50.7469,50.8007,50.6841,50.6841,41000.0
2014-03-24 15:10:00,56.5,56.5,56.36,56.39,34200.0,50.6841,50.6841,50.5585,50.5854,34200.0
2014-03-24 15:15:00,56.39,56.46,56.36,56.37,21300.0,50.5854,50.6482,50.5585,50.5674,21300.0
2014-03-24 15:20:00,56.36,56.43,56.34,56.41,70600.0,50.5585,50.6213,50.5405,50.6033,70600.0
2014-03-24 15:25:00,56.42,56.54,56.33,56.51,80700.0,50.6123,50.7199,50.5316,50.693,80700.0
2014-03-24 15:30:00,56.53,56.69,56.53,56.68,48400.0,50.711,50.8545,50.711,50.8455,48400.0
2014-03-24 15:35:00,56.69,56.7,56.49,56.5,77200.0,50.8545,50.8635,50.6751,50.6841,77200.0
2014-03-24 15:40:00,56.49,56.51,56.42,56.5,58100.0,50.6751,50.693,50.6123,50.6841,58100.0
2014-03-24 15:45:00,56.51,56.55,56.44,56.5,131000.0,50.693,50.7289,50.6302,50.6841,131000.0
2014-03-24 15:50:00,56.49,56.52,56.45,56.48,106300.0,50.6751,50.702,50.6392,50.6661,106300.0
2014-03-24 15:55:00,56.48,56.54,56.42,56.45,205600.0,50.6661,50.7199,50.6123,50.6392,205600.0
2014-03-25 09:30:00,57.19,57.41,56.93,57.19,43100.0,51.303,51.5004,51.0698,51.303,43100.0
2014-03-25 09:35:00,57.21,57.38,57.1,57.1,21800.0,51.321,51.4735,51.2223,51.2223,21800.0
2014-03-25 09:40:00,57.07,57.25,57.0,57.18,23900.0,51.1954,51.3569,51.1326,51.2941,23900.0
2014-03-25 09:45:00,57.17,57.49,57.05,57.47,48800.0,51.2851,51.5722,51.1774,51.5542,48800.0
2014-03-25 09:50:00,57.47,57.7,57.46,57.7,24100.0,51.5542,51.7605,51.5452,51.7605,24100.0
2014-03-25 09:55:00,57.7,57.85,57.62,57.81,30800.0,51.7605,51.8951,51.6888,51.8592,30800.0
2014-03-25 10:00:00,57.77,57.92,57.63,57.71,29400.0,51.8233,51.9579,51.6977,51.7695,29400.0
2014-03-25 10:05:00,57.74,57.98,57.73,57.98,23500.0,51.7964,52.0117,51.7875,52.0117,23500.0
2014-03-25 10:10:00,57.95,58.1,57.85,57.85,17900.0,51.9848,52.1194,51.8951,51.8951,17900.0
2014-03-25 10:15:00,57.82,57.85,57.73,57.78,15700.0,51.8682,51.8951,51.7875,51.8323,15700.0
2014-03-25 10:20:00,57.75,57.78,57.62,57.65,41400.0,51.8054,51.8323,51.6888,51.7157,41400.0
2014-03-25 10:25:00,57.64,57.76,57.57,57.69,50900.0,51.7067,51.8144,51.6439,51.7516,50900.0
2014-03-25 10:30:00,57.7,57.72,57.55,57.67,26800.0,51.7605,51.7785,51.626,51.7336,26800.0
2014-03-25 10:35:00,57.66,57.67,57.31,57.31,51700.0,51.7247,51.7336,51.4107,51.4107,51700.0
2014-03-25 10:40:00,57.32,57.39,57.24,57.25,42300.0,51.4197,51.4825,51.3479,51.3569,42300.0
2014-03-25 10:45:00,57.23,57.27,56.92,56.94,27500.0,51.3389,51.3748,51.0608,51.0788,27500.0
2014-03-25 10:50:00,56.97,57.04,56.91,56.98,28000.0,51.1057,51.1685,51.0519,51.1147,28000.0
2014-03-25 10:55:00,56.98,57.0,56.83,57.0,20700.0,51.1147,51.1326,50.9801,51.1326,20700.0
2014-03-25 11:00:00,56.97,57.1,56.94,57.01,28100.0,51.1057,51.2223,51.0788,51.1416,28100.0
2014-03-25 11:05:00,57.0,57.08,56.98,57.0,22200.0,51.1326,51.2044,51.1147,51.1326,22200.0
2014-03-25 11:10:00,57.0,57.07,56.96,57.03,11400.0,51.1326,51.1954,51.0967,51.1595,11400.0
2014-03-25 11:15:00,57.02,57.19,56.99,57.14,17700.0,51.1505,51.303,51.1236,51.2582,17700.0
2014-03-25 11:20:00,57.12,57.35,57.12,57.35,33700.0,51.2402,51.4466,51.2402,51.4466,33700.0
2014-03-25 11:25:00,57.33,57.39,57.21,57.3,57900.0,51.4286,51.4825,51.321,51.4017,57900.0
2014-03-25 11:30:00,57.34,57.38,57.16,57.18,18300.0,51.4376,51.4735,51.2761,51.2941,18300.0
2014-03-25 11:35:00,57.14,57.21,57.08,57.19,57600.0,51.2582,51.321,51.2044,51.303,57600.0
2014-03-25 11:40:00,57.17,57.19,57.12,57.13,34200.0,51.2851,51.303,51.2402,51.2492,34200.0
2014-03-25 11:45:00,57.15,57.15,56.83,56.85,26900.0,51.2672,51.2672,50.9801,50.998,26900.0
2014-03-25 11:50:00,56.87,56.88,56.6,56.66,58200.0,51.016,51.0249,50.7738,50.8276,58200.0
2014-03-25 11:55:00,56.68,56.81,56.54,56.81,40800.0,50.8455,50.9622,50.7199,50.9622,40800.0
2014-03-25 12:00:00,56.81,56.91,56.76,56.91,18700.0,50.9622,51.0519,50.9173,51.0519,18700.0
2014-03-25 12:05:00,56.9,57.05,56.88,57.0,24400.0,51.0429,51.1774,51.0249,51.1326,24400.0
2014-03-25 12:10:00,57.0,57.0,56.84,56.84,17200.0,51.1326,51.1326,50.9891,50.9891,17200.0
2014-03-25 12:15:00,56.85,56.96,56.75,56.77,22700.0,50.998,51.0967,50.9083,50.9263,22700.0
2014-03-25 12:20:00,56.78,56.81,56.67,56.67,50900.0,50.9352,50.9622,50.8366,50.8366,50900.0
2014-03-25 12:25:00,56.68,56.81,56.63,56.77,19700.0,50.8455,50.9622,50.8007,50.9263,19700.0
2014-03-25 12:30:00,56.78,56.87,56.71,56.78,14200.0,50.9352,51.016,50.8724,50.9352,14200.0
2014-03-25 12:35:00,56.77,56.94,56.75,56.86,9800.0,50.9263,51.0788,50.9083,51.007,9800.0
2014-03-25 12:40:00,56.9,56.99,56.82,56.82,11400.0,51.0429,51.1236,50.9711,50.9711,11400.0
2014-03-25 12:45:00,56.82,56.94,56.79,56.88,28000.0,50.9711,51.0788,50.9442,51.0249,28000.0
2014-03-25 12:50:00,56.9,56.91,56.75,56.75,36400.0,51.0429,51.0519,50.9083,50.9083,36400.0
2014-03-25 12:55:00,56.75,56.8,56.72,56.74,14700.0,50.9083,50.9532,50.8814,50.8994,14700.0
2014-03-25 13:00:00,56.74,56.75,56.67,56.7,83800.0,50.8994,50.9083,50.8366,50.8635,83800.0
2014-03-25 13:05:00,56.7,56.76,56.65,56.75,21700.0,50.8635,50.9173,50.8186,50.9083,21700.0
2014-03-25 13:10:00,56.76,56.81,56.68,56.7,26700.0,50.9173,50.9622,50.8455,50.8635,26700.0
2014-03-25 13:15:00,56.71,56.72,56.66,56.68,25000.0,50.8724,50.8814,50.8276,50.8455,25000.0
2014-03-25 13:20:00,56.69,56.93,56.69,56.89,39500.0,50.8545,51.0698,50.8545,51.0339,39500.0
2014-03-25 13:25:00,56.88,56.91,56.87,56.87,19900.0,51.0249,51.0519,51.016,51.016,19900.0
2014-03-25 13:30:00,56.88,56.9,56.83,56.87,30600.0,51.0249,51.0429,50.9801,51.016,30600.0
2014-03-25 13:35:00,56.86,56.88,56.78,56.88,20100.0,51.007,51.0249,50.9352,51.0249,20100.0
2014-03-25 13:40:00,56.89,56.95,56.85,56.88,24200.0,51.0339,51.0877,50.998,51.0249,24200.0
2014-03-25 13:45:00,56.87,57.0,56.87,56.97,16700.0,51.016,51.1326,51.016,51.1057,16700.0
2014-03-25 13:50:00,56.98,57.11,56.98,57.0,49100.0,51.1147,51.2313,51.1147,51.1326,49100.0
2014-03-25 13:55:00,57.0,57.01,56.97,57.0,25400.0,51.1326,51.1416,51.1057,51.1326,25400.0
2014-03-25 14:00:00,57.0,57.02,56.96,57.0,21700.0,51.1326,51.1505,51.0967,51.1326,21700.0
2014-03-25 14:05:00,56.99,57.0,56.97,57.0,26600.0,51.1236,51.1326,51.1057,51.1326,26600.0
2014-03-25 14:10:00,56.99,57.0,56.96,56.98,27500.0,51.1236,51.1326,51.0967,51.1147,27500.0
2014-03-25 14:15:00,56.98,56.99,56.88,56.89,39800.0,51.1147,51.1236,51.0249,51.0339,39800.0
2014-03-25 14:20:00,56.89,56.91,56.86,56.89,40200.0,51.0339,51.0519,51.007,51.0339,40200.0
2014-03-25 14:25:00,56.89,56.91,56.85,56.85,35100.0,51.0339,51.0519,50.998,50.998,35100.0
2014-03-25 14:30:00,56.83,56.84,56.74,56.74,43000.0,50.9801,50.9891,50.8994,50.8994,43000.0
2014-03-25 14:35:00,56.75,56.88,56.75,56.79,55300.0,50.9083,51.0249,50.9083,50.9442,55300.0
2014-03-25 14:40:00,56.79,56.79,56.71,56.75,24300.0,50.9442,50.9442,50.8724,50.9083,24300.0
2014-03-25 14:45:00,56.75,56.77,56.6,56.62,45900.0,50.9083,50.9263,50.7738,50.7917,45900.0
2014-03-25 14:50:00,56.62,56.74,56.57,56.74,31000.0,50.7917,50.8994,50.7469,50.8994,31000.0
2014-03-25 14:55:00,56.76,56.88,56.75,56.86,23700.0,50.9173,51.0249,50.9083,51.007,23700.0
2014-03-25 15:00:00,56.86,56.86,56.79,56.82,36100.0,51.007,51.007,50.9442,50.9711,36100.0
2014-03-25 15:05:00,56.83,56.83,56.77,56.81,33500.0,50.9801,50.9801,50.9263,50.9622,33500.0
2014-03-25 15:10:00,56.81,56.97,56.8,56.87,40400.0,50.9622,51.1057,50.9532,51.016,40400.0
2014-03-25 15:15:00,56.88,56.94,56.88,56.89,42400.0,51.0249,51.0788,51.0249,51.0339,42400.0
2014-03-25 15:20:00,56.92,56.92,56.8,56.86,40400.0,51.0608,51.0608,50.9532,51.007,40400.0
2014-03-25 15:25:00,56.88,56.95,56.88,56.89,30300.0,51.0249,51.0877,51.0249,51.0339,30300.0
2014-03-25 15:30:00,56.89,56.96,56.85,56.85,31700.0,51.0339,51.0967,50.998,50.998,31700.0
2014-03-25 15:35:00,56.85,56.98,56.85,56.94,31200.0,50.998,51.1147,50.998,51.0788,31200.0
2014-03-25 15:40:00,56.94,57.04,56.93,57.04,36800.0,51.0788,51.1685,51.0698,51.1685,36800.0
2014-03-25 15:45:00,57.03,57.03,56.89,56.92,46700.0,51.1595,51.1595,51.0339,51.0608,46700.0
2014-03-25 15:50:00,56.91,56.98,56.86,56.98,71700.0,51.0519,51.1147,51.007,51.1147,71700.0
2014-03-25 15:55:00,56.97,56.99,56.9,56.96,91500.0,51.1057,51.1236,51.0429,51.0967,91500.0
2014-03-26 09:30:00,59.12,60.31,59.01,59.61,228100.0,53.0344,54.1019,52.9357,53.4739,228100.0
2014-03-26 09:35:00,59.7,59.85,59.17,59.18,69400.0,53.5547,53.6892,53.0792,53.0882,69400.0
2014-03-26 09:40:00,59.18,59.7,59.02,59.38,81100.0,53.0882,53.5547,52.9447,53.2676,81100.0
2014-03-26 09:45:00,59.39,59.44,58.83,59.04,67000.0,53.2766,53.3214,52.7742,52.9626,67000.0
2014-03-26 09:50:00,59.05,59.1,58.7,58.99,67200.0,52.9716,53.0164,52.6576,52.9178,67200.0
2014-03-26 09:55:00,58.99,59.08,58.82,58.98,63900.0,52.9178,52.9985,52.7653,52.9088,63900.0
2014-03-26 10:00:00,59.01,59.02,58.73,58.78,55900.0,52.9357,52.9447,52.6845,52.7294,55900.0
2014-03-26 10:05:00,58.77,58.98,58.75,58.88,65300.0,52.7204,52.9088,52.7025,52.8191,65300.0
2014-03-26 10:10:00,58.87,59.38,58.86,59.37,82400.0,52.8101,53.2676,52.8011,53.2586,82400.0
2014-03-26 10:15:00,59.38,59.39,59.12,59.17,53000.0,53.2676,53.2766,53.0344,53.0792,53000.0
2014-03-26 10:20:00,59.16,59.16,58.65,58.75,45300.0,53.0703,53.0703,52.6127,52.7025,45300.0
2014-03-26 10:25:00,58.75,58.82,58.73,58.76,18700.0,52.7025,52.7653,52.6845,52.7114,18700.0
2014-03-26 10:30:00,58.78,58.92,58.73,58.87,17600.0,52.7294,52.855,52.6845,52.8101,17600.0
2014-03-26 10:35:00,58.87,59.04,58.79,59.03,27100.0,52.8101,52.9626,52.7383,52.9536,27100.0
2014-03-26 10:40:00,59.02,59.08,58.78,58.78,18800.0,52.9447,52.9985,52.7294,52.7294,18800.0
2014-03-26 10:45:00,58.78,59.02,58.75,58.94,45500.0,52.7294,52.9447,52.7025,52.8729,45500.0
2014-03-26 10:50:00,58.97,59.05,58.8,58.83,30800.0,52.8998,52.9716,52.7473,52.7742,30800.0
2014-03-26 10:55:00,58.83,58.92,58.8,58.83,27500.0,52.7742,52.855,52.7473,52.7742,27500.0
2014-03-26 11:00:00,58.83,59.04,58.8,59.04,36400.0,52.7742,52.9626,52.7473,52.9626,36400.0
2014-03-26 11:05:00,59.03,59.14,58.97,59.14,27800.0,52.9536,53.0523,52.8998,53.0523,27800.0
2014-03-26 11:10:00,59.17,59.27,59.17,59.21,30100.0,53.0792,53.1689,53.0792,53.1151,30100.0
2014-03-26 11:15:00,59.21,59.3,59.06,59.07,59000.0,53.1151,53.1958,52.9805,52.9895,59000.0
2014-03-26 11:20:00,59.06,59.23,58.92,59.19,149900.0,52.9805,53.133,52.855,53.0972,149900.0
2014-03-26 11:25:00,59.17,59.43,59.14,59.4,80500.0,53.0792,53.3125,53.0523,53.2855,80500.0
2014-03-26 11:30:00,59.39,59.39,59.22,59.32,45500.0,53.2766,53.2766,53.1241,53.2138,45500.0
2014-03-26 11:35:00,59.32,59.32,59.13,59.17,45800.0,53.2138,53.2138,53.0433,53.0792,45800.0
2014-03-26 11:40:00,59.18,59.26,59.13,59.13,27800.0,53.0882,53.16,53.0433,53.0433,27800.0
2014-03-26 11:45:00,59.12,59.15,59.03,59.06,48100.0,53.0344,53.0613,52.9536,52.9805,48100.0
2014-03-26 11:50:00,59.06,59.14,59.06,59.08,28500.0,52.9805,53.0523,52.9805,52.9985,28500.0
2014-03-26 11:55:00,59.09,59.11,58.84,58.84,486400.0,53.0075,53.0254,52.7832,52.7832,486400.0
2014-03-26 12:00:00,58.85,58.85,58.62,58.62,27400.0,52.7922,52.7922,52.5858,52.5858,27400.0
2014-03-26 12:05:00,58.62,58.88,58.54,58.88,33400.0,52.5858,52.8191,52.5141,52.8191,33400.0
2014-03-26 12:10:00,58.9,58.91,58.77,58.79,24800.0,52.837,52.846,52.7204,52.7383,24800.0
2014-03-26 12:15:00,58.79,58.79,58.72,58.72,27600.0,52.7383,52.7383,52.6755,52.6755,27600.0
2014-03-26 12:20:00,58.73,58.8,58.73,58.75,45100.0,52.6845,52.7473,52.6845,52.7025,45100.0
2014-03-26 12:25:00,58.74,58.75,58.65,58.7,33400.0,52.6935,52.7025,52.6127,52.6576,33400.0
2014-03-26 12:30:00,58.69,58.75,58.65,58.69,49400.0,52.6486,52.7025,52.6127,52.6486,49400.0
2014-03-26 12:35:00,58.7,58.74,58.61,58.61,58900.0,52.6576,52.6935,52.5769,52.5769,58900.0
2014-03-26 12:40:00,58.61,58.7,58.6,58.67,24500.0,52.5769,52.6576,52.5679,52.6307,24500.0
2014-03-26 12:45:00,58.67,58.69,58.57,58.64,34300.0,52.6307,52.6486,52.541,52.6038,34300.0
2014-03-26 12:50:00,58.63,58.65,58.54,58.55,33800.0,52.5948,52.6127,52.5141,52.523,33800.0
2014-03-26 12:55:00,58.56,58.61,58.51,58.61,56000.0,52.532,52.5769,52.4872,52.5769,56000.0
2014-03-26 13:00:00,58.62,58.68,58.59,58.64,29200.0,52.5858,52.6397,52.5589,52.6038,29200.0
2014-03-26 13:05:00,58.62,58.68,58.56,58.62,20900.0,52.5858,52.6397,52.532,52.5858,20900.0
2014-03-26 13:10:00,58.62,58.65,58.53,58.6,48100.0,52.5858,52.6127,52.5051,52.5679,48100.0
2014-03-26 13:15:00,58.6,58.68,58.54,58.64,41700.0,52.5679,52.6397,52.5141,52.6038,41700.0
2014-03-26 13:20:00,58.63,58.63,58.56,58.6,27800.0,52.5948,52.5948,52.532,52.5679,27800.0
2014-03-26 13:25:00,58.6,58.61,58.32,58.33,27500.0,52.5679,52.5769,52.3167,52.3257,27500.0
2014-03-26 13:30:00,58.32,58.35,58.19,58.35,38700.0,52.3167,52.3436,52.2001,52.3436,38700.0
2014-03-26 13:35:00,58.36,58.51,58.31,58.49,39800.0,52.3526,52.4872,52.3077,52.4692,39800.0
2014-03-26 13:40:00,58.5,58.5,58.07,58.07,124500.0,52.4782,52.4782,52.0925,52.0925,124500.0
2014-03-26 13:45:00,58.08,58.08,57.96,58.07,42200.0,52.1014,52.1014,51.9938,52.0925,42200.0
2014-03-26 13:50:00,58.08,58.08,57.73,57.81,235300.0,52.1014,52.1014,51.7875,51.8592,235300.0
2014-03-26 13:55:00,57.81,57.95,57.75,57.92,83100.0,51.8592,51.9848,51.8054,51.9579,83100.0
2014-03-26 14:00:00,57.91,57.91,57.56,57.57,42600.0,51.9489,51.9489,51.635,51.6439,42600.0
2014-03-26 14:05:00,57.56,57.56,57.43,57.48,70100.0,51.635,51.635,51.5183,51.5632,70100.0
2014-03-26 14:10:00,57.5,57.67,57.44,57.54,39900.0,51.5811,51.7336,51.5273,51.617,39900.0
2014-03-26 14:15:00,57.55,57.75,57.51,57.74,49700.0,51.626,51.8054,51.5901,51.7964,49700.0
2014-03-26 14:20:00,57.72,58.02,57.66,58.02,66300.0,51.7785,52.0476,51.7247,52.0476,66300.0
2014-03-26 14:25:00,58.02,58.18,57.97,58.11,37900.0,52.0476,52.1911,52.0027,52.1283,37900.0
2014-03-26 14:30:00,58.15,58.22,58.03,58.03,30300.0,52.1642,52.227,52.0566,52.0566,30300.0
2014-03-26 14:35:00,58.03,58.13,58.03,58.1,21400.0,52.0566,52.1463,52.0566,52.1194,21400.0
2014-03-26 14:40:00,58.1,58.14,57.92,57.94,109200.0,52.1194,52.1552,51.9579,51.9758,109200.0
2014-03-26 14:45:00,57.94,58.14,57.93,58.1,179600.0,51.9758,52.1552,51.9669,52.1194,179600.0
2014-03-26 14:50:00,58.1,58.29,58.06,58.28,37700.0,52.1194,52.2898,52.0835,52.2808,37700.0
2014-03-26 14:55:00,58.26,58.52,58.24,58.52,61300.0,52.2629,52.4961,52.245,52.4961,61300.0
2014-03-26 15:00:00,58.52,58.57,58.43,58.44,95400.0,52.4961,52.541,52.4154,52.4244,95400.0
2014-03-26 15:05:00,58.42,58.43,58.25,58.35,49500.0,52.4064,52.4154,52.2539,52.3436,49500.0
2014-03-26 15:10:00,58.33,58.4,58.23,58.3,29400.0,52.3257,52.3885,52.236,52.2988,29400.0
2014-03-26 15:15:00,58.29,58.33,58.17,58.32,44900.0,52.2898,52.3257,52.1822,52.3167,44900.0
2014-03-26 15:20:00,58.32,58.35,58.25,58.32,24400.0,52.3167,52.3436,52.2539,52.3167,24400.0
2014-03-26 15:25:00,58.32,58.39,58.29,58.37,28700.0,52.3167,52.3795,52.2898,52.3616,28700.0
2014-03-26 15:30:00,58.37,58.47,58.34,58.42,33600.0,52.3616,52.4513,52.3347,52.4064,33600.0
2014-03-26 15:35:00,58.43,58.45,58.37,58.4,54200.0,52.4154,52.4333,52.3616,52.3885,54200.0
2014-03-26 15:40:00,58.4,58.43,58.36,58.4,45300.0,52.3885,52.4154,52.3526,52.3885,45300.0
2014-03-26 15:45:00,58.4,58.41,58.33,58.37,73200.0,52.3885,52.3975,52.3257,52.3616,73200.0
2014-03-26 15:50:00,58.37,58.41,58.18,58.2,128400.0,52.3616,52.3975,52.1911,52.2091,128400.0
2014-03-26 15:55:00,58.2,58.26,58.08,58.09,148300.0,52.2091,52.2629,52.1014,52.1104,148300.0
2014-03-27 09:30:00,58.47,58.47,57.77,57.94,43600.0,52.4513,52.4513,51.8233,51.9758,43600.0
2014-03-27 09:35:00,57.91,57.91,57.55,57.6,29500.0,51.9489,51.9489,51.626,51.6708,29500.0
2014-03-27 09:40:00,57.6,57.6,57.26,57.26,54800.0,51.6708,51.6708,51.3658,51.3658,54800.0
2014-03-27 09:45:00,57.23,57.38,56.89,56.98,82500.0,51.3389,51.4735,51.0339,51.1147,82500.0
2014-03-27 09:50:00,56.97,57.14,56.91,57.08,30200.0,51.1057,51.2582,51.0519,51.2044,30200.0
2014-03-27 09:55:00,57.09,57.1,56.93,56.98,26000.0,51.2133,51.2223,51.0698,51.1147,26000.0
2014-03-27 10:00:00,57.01,57.01,56.7,56.74,78400.0,51.1416,51.1416,50.8635,50.8994,78400.0
2014-03-27 10:05:00,56.75,56.89,56.72,56.87,92200.0,50.9083,51.0339,50.8814,51.016,92200.0
2014-03-27 10:10:00,56.87,56.97,56.75,56.79,82700.0,51.016,51.1057,50.9083,50.9442,82700.0
2014-03-27 10:15:00,56.79,57.0,56.77,57.0,58200.0,50.9442,51.1326,50.9263,51.1326,58200.0
2014-03-27 10:20:00,57.0,57.18,56.99,57.16,42500.0,51.1326,51.2941,51.1236,51.2761,42500.0
2014-03-27 10:25:00,57.17,57.33,57.15,57.24,66500.0,51.2851,51.4286,51.2672,51.3479,66500.0
2014-03-27 10:30:00,57.22,57.27,57.0,57.04,45300.0,51.3299,51.3748,51.1326,51.1685,45300.0
2014-03-27 10:35:00,57.06,57.12,56.87,56.88,21600.0,51.1864,51.2402,51.016,51.0249,21600.0
2014-03-27 10:40:00,56.89,56.89,56.78,56.82,26500.0,51.0339,51.0339,50.9352,50.9711,26500.0
2014-03-27 10:45:00,56.81,57.04,56.8,56.98,8700.0,50.9622,51.1685,50.9532,51.1147,8700.0
2014-03-27 10:50:00,56.96,56.99,56.83,56.93,18400.0,51.0967,51.1236,50.9801,51.0698,18400.0
2014-03-27 10:55:00,56.94,57.18,56.94,57.05,21000.0,51.0788,51.2941,51.0788,51.1774,21000.0
2014-03-27 11:00:00,57.06,57.15,57.02,57.09,31100.0,51.1864,51.2672,51.1505,51.2133,31100.0
2014-03-27 11:05:00,57.1,57.16,57.02,57.03,18400.0,51.2223,51.2761,51.1505,51.1595,18400.0
2014-03-27 11:10:00,57.01,57.05,56.94,56.97,39800.0,51.1416,51.1774,51.0788,51.1057,39800.0
2014-03-27 11:15:00,56.98,57.05,56.92,57.05,35900.0,51.1147,51.1774,51.0608,51.1774,35900.0
2014-03-27 11:20:00,57.05,57.05,56.84,56.9,30600.0,51.1774,51.1774,50.9891,51.0429,30600.0
2014-03-27 11:25:00,56.93,56.96,56.67,56.67,12000.0,51.0698,51.0967,50.8366,50.8366,12000.0
2014-03-27 11:30:00,56.68,56.68,56.4,56.46,31300.0,50.8455,50.8455,50.5944,50.6482,31300.0
2014-03-27 11:35:00,56.48,56.51,56.41,56.44,11700.0,50.6661,50.693,50.6033,50.6302,11700.0
2014-03-27 11:40:00,56.46,56.46,56.27,56.3,19900.0,50.6482,50.6482,50.4777,50.5047,19900.0
2014-03-27 11:45:00,56.27,56.33,56.17,56.21,37900.0,50.4777,50.5316,50.388,50.4239,37900.0
2014-03-27 11:50:00,56.21,56.25,56.05,56.17,33300.0,50.4239,50.4598,50.2804,50.388,33300.0
2014-03-27 11:55:00,56.17,56.5,56.16,56.49,10900.0,50.388,50.6841,50.3791,50.6751,10900.0
2014-03-27 12:00:00,56.49,56.49,56.34,56.38,10700.0,50.6751,50.6751,50.5405,50.5764,10700.0
2014-03-27 12:05:00,56.38,56.38,56.2,56.26,8200.0,50.5764,50.5764,50.4149,50.4688,8200.0
2014-03-27 12:10:00,56.21,56.37,56.21,56.36,10000.0,50.4239,50.5674,50.4239,50.5585,10000.0
2014-03-27 12:15:00,56.37,56.49,56.35,56.41,29900.0,50.5674,50.6751,50.5495,50.6033,29900.0
2014-03-27 12:20:00,56.41,56.48,56.34,56.34,18700.0,50.6033,50.6661,50.5405,50.5405,18700.0
2014-03-27 12:25:00,56.35,56.38,56.32,56.37,16000.0,50.5495,50.5764,50.5226,50.5674,16000.0
2014-03-27 12:30:00,56.38,56.43,56.29,56.34,65600.0,50.5764,50.6213,50.4957,50.5405,65600.0
2014-03-27 12:35:00,56.35,56.38,56.3,56.38,30000.0,50.5495,50.5764,50.5047,50.5764,30000.0
2014-03-27 12:40:00,56.38,56.4,56.28,56.3,8600.0,50.5764,50.5944,50.4867,50.5047,8600.0
2014-03-27 12:45:00,56.28,56.33,56.25,56.25,50700.0,50.4867,50.5316,50.4598,50.4598,50700.0
2014-03-27 12:50:00,56.23,56.25,56.03,56.04,25600.0,50.4419,50.4598,50.2624,50.2714,25600.0
2014-03-27 12:55:00,56.03,56.17,56.03,56.13,48000.0,50.2624,50.388,50.2624,50.3522,48000.0
2014-03-27 13:00:00,56.1,56.17,56.02,56.17,363400.0,50.3252,50.388,50.2535,50.388,363400.0
2014-03-27 13:05:00,56.22,56.8,56.22,56.79,86300.0,50.4329,50.9532,50.4329,50.9442,86300.0
2014-03-27 13:10:00,56.79,56.89,56.75,56.85,62700.0,50.9442,51.0339,50.9083,50.998,62700.0
2014-03-27 13:15:00,56.86,57.16,56.82,57.16,68000.0,51.007,51.2761,50.9711,51.2761,68000.0
2014-03-27 13:20:00,57.13,57.15,56.94,56.95,20900.0,51.2492,51.2672,51.0788,51.0877,20900.0
2014-03-27 13:25:00,56.94,56.94,56.6,56.61,51400.0,51.0788,51.0788,50.7738,50.7827,51400.0
2014-03-27 13:30:00,56.61,56.85,56.55,56.77,56600.0,50.7827,50.998,50.7289,50.9263,56600.0
2014-03-27 13:35:00,56.74,56.96,56.74,56.94,48500.0,50.8994,51.0967,50.8994,51.0788,48500.0
2014-03-27 13:40:00,56.96,57.19,56.96,57.02,20800.0,51.0967,51.303,51.0967,51.1505,20800.0
2014-03-27 13:45:00,57.02,57.22,56.99,57.08,25800.0,51.1505,51.3299,51.1236,51.2044,25800.0
2014-03-27 13:50:00,57.07,57.07,56.97,57.0,11300.0,51.1954,51.1954,51.1057,51.1326,11300.0
2014-03-27 13:55:00,57.0,57.19,56.99,57.17,26900.0,51.1326,51.303,51.1236,51.2851,26900.0
2014-03-27 14:00:00,57.19,57.19,56.98,56.99,19100.0,51.303,51.303,51.1147,51.1236,19100.0
2014-03-27 14:05:00,57.0,57.14,56.98,57.1,25700.0,51.1326,51.2582,51.1147,51.2223,25700.0
2014-03-27 14:10:00,57.08,57.33,57.05,57.33,16400.0,51.2044,51.4286,51.1774,51.4286,16400.0
2014-03-27 14:15:00,57.33,57.34,57.14,57.2,18100.0,51.4286,51.4376,51.2582,51.312,18100.0
2014-03-27 14:20:00,57.2,57.34,57.2,57.32,9600.0,51.312,51.4376,51.312,51.4197,9600.0
2014-03-27 14:25:00,57.3,57.4,57.29,57.37,13500.0,51.4017,51.4914,51.3927,51.4645,13500.0
2014-03-27 14:30:00,57.36,57.37,57.22,57.22,19400.0,51.4555,51.4645,51.3299,51.3299,19400.0
2014-03-27 14:35:00,57.21,57.23,57.1,57.11,14600.0,51.321,51.3389,51.2223,51.2313,14600.0
2014-03-27 14:40:00,57.1,57.23,57.1,57.2,6300.0,51.2223,51.3389,51.2223,51.312,6300.0
2014-03-27 14:45:00,57.18,57.26,57.14,57.21,7800.0,51.2941,51.3658,51.2582,51.321,7800.0
2014-03-27 14:50:00,57.25,57.26,57.1,57.17,9900.0,51.3569,51.3658,51.2223,51.2851,9900.0
2014-03-27 14:55:00,57.16,57.22,57.13,57.14,5000.0,51.2761,51.3299,51.2492,51.2582,5000.0
2014-03-27 15:00:00,57.16,57.18,57.04,57.08,12100.0,51.2761,51.2941,51.1685,51.2044,12100.0
2014-03-27 15:05:00,57.08,57.13,57.04,57.11,17400.0,51.2044,51.2492,51.1685,51.2313,17400.0
2014-03-27 15:10:00,57.15,57.26,57.15,57.25,24700.0,51.2672,51.3658,51.2672,51.3569,24700.0
2014-03-27 15:15:00,57.25,57.39,57.24,57.24,27600.0,51.3569,51.4825,51.3479,51.3479,27600.0
2014-03-27 15:20:00,57.27,57.49,57.26,57.49,16900.0,51.3748,51.5722,51.3658,51.5722,16900.0
2014-03-27 15:25:00,57.48,57.48,57.31,57.31,32600.0,51.5632,51.5632,51.4107,51.4107,32600.0
2014-03-27 15:30:00,57.31,57.36,57.27,57.35,21100.0,51.4107,51.4555,51.3748,51.4466,21100.0
2014-03-27 15:35:00,57.36,57.38,57.3,57.38,28700.0,51.4555,51.4735,51.4017,51.4735,28700.0
2014-03-27 15:40:00,57.38,57.38,57.27,57.33,54100.0,51.4735,51.4735,51.3748,51.4286,54100.0
2014-03-27 15:45:00,57.3,57.33,57.23,57.25,43100.0,51.4017,51.4286,51.3389,51.3569,43100.0
2014-03-27 15:50:00,57.25,57.38,57.25,57.38,74200.0,51.3569,51.4735,51.3569,51.4735,74200.0
2014-03-27 15:55:00,57.38,57.38,57.22,57.25,112300.0,51.4735,51.4735,51.3299,51.3569,112300.0
2014-03-28 09:30:00,57.83,57.83,57.31,57.48,57500.0,51.8772,51.8772,51.4107,51.5632,57500.0
2014-03-28 09:35:00,57.48,57.66,57.48,57.61,15800.0,51.5632,51.7247,51.5632,51.6798,15800.0
2014-03-28 09:40:00,57.63,57.88,57.48,57.88,29500.0,51.6977,51.922,51.5632,51.922,29500.0
2014-03-28 09:45:00,57.94,58.14,57.87,58.13,23600.0,51.9758,52.1552,51.913,52.1463,23600.0
2014-03-28 09:50:00,58.12,58.23,57.98,58.02,11900.0,52.1373,52.236,52.0117,52.0476,11900.0
2014-03-28 09:55:00,58.13,58.28,58.12,58.27,14000.0,52.1463,52.2808,52.1373,52.2719,14000.0
2014-03-28 10:00:00,58.28,58.68,58.28,58.38,41100.0,52.2808,52.6397,52.2808,52.3705,41100.0
2014-03-28 10:05:00,58.38,58.54,58.38,58.5,34100.0,52.3705,52.5141,52.3705,52.4782,34100.0
2014-03-28 10:10:00,58.53,58.8,58.44,58.8,24900.0,52.5051,52.7473,52.4244,52.7473,24900.0
2014-03-28 10:15:00,58.79,58.9,58.68,58.72,21700.0,52.7383,52.837,52.6397,52.6755,21700.0
2014-03-28 10:20:00,58.73,58.91,58.71,58.87,11000.0,52.6845,52.846,52.6666,52.8101,11000.0
2014-03-28 10:25:00,58.87,58.95,58.7,58.79,16200.0,52.8101,52.8819,52.6576,52.7383,16200.0
2014-03-28 10:30:00,58.81,58.88,58.69,58.78,18800.0,52.7563,52.8191,52.6486,52.7294,18800.0
2014-03-28 10:35:00,58.79,58.96,58.75,58.84,13700.0,52.7383,52.8908,52.7025,52.7832,13700.0
2014-03-28 10:40:00,58.85,58.93,58.85,58.92,8100.0,52.7922,52.8639,52.7922,52.855,8100.0
2014-03-28 10:45:00,58.92,58.97,58.87,58.92,11400.0,52.855,52.8998,52.8101,52.855,11400.0
2014-03-28 10:50:00,58.91,59.05,58.87,58.94,25700.0,52.846,52.9716,52.8101,52.8729,25700.0
2014-03-28 10:55:00,58.97,58.97,58.79,58.88,18500.0,52.8998,52.8998,52.7383,52.8191,18500.0
2014-03-28 11:00:00,58.88,58.95,58.76,58.83,32600.0,52.8191,52.8819,52.7114,52.7742,32600.0
2014-03-28 11:05:00,58.82,58.94,58.79,58.92,32200.0,52.7653,52.8729,52.7383,52.855,32200.0
2014-03-28 11:10:00,58.89,58.94,58.81,58.85,20300.0,52.828,52.8729,52.7563,52.7922,20300.0
2014-03-28 11:15:00,58.83,58.85,58.75,58.81,27600.0,52.7742,52.7922,52.7025,52.7563,27600.0
2014-03-28 11:20:00,58.81,58.92,58.79,58.85,18300.0,52.7563,52.855,52.7383,52.7922,18300.0
2014-03-28 11:25:00,58.85,58.87,58.75,58.75,16600.0,52.7922,52.8101,52.7025,52.7025,16600.0
2014-03-28 11:30:00,58.74,58.75,58.52,58.54,43400.0,52.6935,52.7025,52.4961,52.5141,43400.0
2014-03-28 11:35:00,58.54,58.59,58.4,58.44,40300.0,52.5141,52.5589,52.3885,52.4244,40300.0
2014-03-28 11:40:00,58.44,58.47,58.22,58.28,76500.0,52.4244,52.4513,52.227,52.2808,76500.0
2014-03-28 11:45:00,58.25,58.25,58.03,58.14,15800.0,52.2539,52.2539,52.0566,52.1552,15800.0
2014-03-28 11:50:00,58.15,58.48,58.15,58.37,57100.0,52.1642,52.4602,52.1642,52.3616,57100.0
2014-03-28 11:55:00,58.35,58.54,58.28,58.54,15900.0,52.3436,52.5141,52.2808,52.5141,15900.0
2014-03-28 12:00:00,58.56,58.59,58.38,58.38,10300.0,52.532,52.5589,52.3705,52.3705,10300.0
2014-03-28 12:05:00,58.38,58.54,58.38,58.51,15900.0,52.3705,52.5141,52.3705,52.4872,15900.0
2014-03-28 12:10:00,58.49,58.51,58.35,58.35,8800.0,52.4692,52.4872,52.3436,52.3436,8800.0
2014-03-28 12:15:00,58.32,58.49,58.31,58.44,7700.0,52.3167,52.4692,52.3077,52.4244,7700.0
2014-03-28 12:20:00,58.42,58.46,58.28,58.44,6500.0,52.4064,52.4423,52.2808,52.4244,6500.0
2014-03-28 12:25:00,58.4,58.42,58.25,58.3,11400.0,52.3885,52.4064,52.2539,52.2988,11400.0
2014-03-28 12:30:00,58.29,58.37,58.26,58.37,9700.0,52.2898,52.3616,52.2629,52.3616,9700.0
2014-03-28 12:35:00,58.38,58.45,58.25,58.31,11800.0,52.3705,52.4333,52.2539,52.3077,11800.0
2014-03-28 12:40:00,58.32,58.33,58.22,58.29,11000.0,52.3167,52.3257,52.227,52.2898,11000.0
2014-03-28 12:45:00,58.3,58.32,58.22,58.26,7900.0,52.2988,52.3167,52.227,52.2629,7900.0
2014-03-28 12:50:00,58.25,58.29,58.15,58.19,11200.0,52.2539,52.2898,52.1642,52.2001,11200.0
2014-03-28 12:55:00,58.17,58.19,58.08,58.11,6300.0,52.1822,52.2001,52.1014,52.1283,6300.0
2014-03-28 13:00:00,58.12,58.12,58.03,58.09,9300.0,52.1373,52.1373,52.0566,52.1104,9300.0
2014-03-28 13:05:00,58.04,58.09,57.98,58.06,14400.0,52.0655,52.1104,52.0117,52.0835,14400.0
2014-03-28 13:10:00,58.02,58.08,57.88,57.96,34100.0,52.0476,52.1014,51.922,51.9938,34100.0
2014-03-28 13:15:00,57.94,57.95,57.82,57.83,35400.0,51.9758,51.9848,51.8682,51.8772,35400.0
2014-03-28 13:20:00,57.85,58.07,57.83,58.07,11300.0,51.8951,52.0925,51.8772,52.0925,11300.0
2014-03-28 13:25:00,58.06,58.07,57.93,57.99,9200.0,52.0835,52.0925,51.9669,52.0207,9200.0
2014-03-28 13:30:00,58.0,58.0,57.84,57.88,7300.0,52.0297,52.0297,51.8861,51.922,7300.0
2014-03-28 13:35:00,57.87,58.1,57.87,58.03,8100.0,51.913,52.1194,51.913,52.0566,8100.0
2014-03-28 13:40:00,58.02,58.11,57.99,58.11,7700.0,52.0476,52.1283,52.0207,52.1283,7700.0
2014-03-28 13:45:00,58.12,58.16,57.99,58.01,31500.0,52.1373,52.1732,52.0207,52.0386,31500.0
2014-03-28 13:50:00,58.0,58.11,57.99,58.07,11000.0,52.0297,52.1283,52.0207,52.0925,11000.0
2014-03-28 13:55:00,58.05,58.12,57.96,58.05,13400.0,52.0745,52.1373,51.9938,52.0745,13400.0
2014-03-28 14:00:00,58.03,58.04,57.94,57.99,15000.0,52.0566,52.0655,51.9758,52.0207,15000.0
2014-03-28 14:05:00,57.96,57.96,57.81,57.89,24100.0,51.9938,51.9938,51.8592,51.931,24100.0
2014-03-28 14:10:00,57.88,57.95,57.83,57.89,21700.0,51.922,51.9848,51.8772,51.931,21700.0
2014-03-28 14:15:00,57.9,57.91,57.75,57.8,30200.0,51.94,51.9489,51.8054,51.8502,30200.0
2014-03-28 14:20:00,57.79,57.93,57.69,57.91,27000.0,51.8413,51.9669,51.7516,51.9489,27000.0
2014-03-28 14:25:00,57.91,58.05,57.86,58.03,15300.0,51.9489,52.0745,51.9041,52.0566,15300.0
2014-03-28 14:30:00,58.03,58.03,57.92,57.95,16400.0,52.0566,52.0566,51.9579,51.9848,16400.0
2014-03-28 14:35:00,57.92,57.92,57.78,57.89,14000.0,51.9579,51.9579,51.8323,51.931,14000.0
2014-03-28 14:40:00,57.93,57.99,57.8,57.85,30000.0,51.9669,52.0207,51.8502,51.8951,30000.0
2014-03-28 14:45:00,57.83,57.86,57.68,57.83,21300.0,51.8772,51.9041,51.7426,51.8772,21300.0
2014-03-28 14:50:00,57.84,57.9,57.76,57.8,20500.0,51.8861,51.94,51.8144,51.8502,20500.0
2014-03-28 14:55:00,57.8,57.81,57.7,57.78,21000.0,51.8502,51.8592,51.7605,51.8323,21000.0
2014-03-28 15:00:00,57.8,57.91,57.76,57.8,64000.0,51.8502,51.9489,51.8144,51.8502,64000.0
2014-03-28 15:05:00,57.79,57.82,57.69,57.82,66100.0,51.8413,51.8682,51.7516,51.8682,66100.0
2014-03-28 15:10:00,57.82,57.83,57.61,57.61,49400.0,51.8682,51.8772,51.6798,51.6798,49400.0
2014-03-28 15:15:00,57.6,57.73,57.52,57.72,37500.0,51.6708,51.7875,51.5991,51.7785,37500.0
2014-03-28 15:20:00,57.72,57.72,57.58,57.66,89100.0,51.7785,51.7785,51.6529,51.7247,89100.0
2014-03-28 15:25:00,57.65,57.66,57.55,57.62,43500.0,51.7157,51.7247,51.626,51.6888,43500.0
2014-03-28 15:30:00,57.6,57.69,57.57,57.65,127800.0,51.6708,51.7516,51.6439,51.7157,127800.0
2014-03-28 15:35:00,57.65,57.74,57.61,57.72,75800.0,51.7157,51.7964,51.6798,51.7785,75800.0
2014-03-28 15:40:00,57.72,57.8,57.72,57.78,55700.0,51.7785,51.8502,51.7785,51.8323,55700.0
2014-03-28 15:45:00,57.77,57.78,57.61,57.62,62300.0,51.8233,51.8323,51.6798,51.6888,62300.0
2014-03-28 15:50:00,57.62,57.65,57.53,57.57,75800.0,51.6888,51.7157,51.608,51.6439,75800.0
2014-03-28 15:55:00,57.57,57.7,57.53,57.67,120100.0,51.6439,51.7605,51.608,51.7336,120100.0
2014-03-31 09:30:00,58.31,58.61,57.88,58.29,54800.0,52.3077,52.5769,51.922,52.2898,54800.0
2014-03-31 09:35:00,58.35,58.75,57.96,58.71,46400.0,52.3436,52.7025,51.9938,52.6666,46400.0
2014-03-31 09:40:00,58.71,58.84,58.49,58.71,33700.0,52.6666,52.7832,52.4692,52.6666,33700.0
2014-03-31 09:45:00,58.69,58.82,58.45,58.81,29400.0,52.6486,52.7653,52.4333,52.7563,29400.0
2014-03-31 09:50:00,58.83,59.14,58.81,59.0,81300.0,52.7742,53.0523,52.7563,52.9267,81300.0
2014-03-31 09:55:00,59.0,59.31,59.0,59.25,45600.0,52.9267,53.2048,52.9267,53.151,45600.0
2014-03-31 10:00:00,59.29,59.53,59.19,59.51,36600.0,53.1869,53.4022,53.0972,53.3842,36600.0
2014-03-31 10:05:00,59.58,59.58,59.23,59.34,23500.0,53.447,53.447,53.133,53.2317,23500.0
2014-03-31 10:10:00,59.34,59.36,59.14,59.17,40000.0,53.2317,53.2497,53.0523,53.0792,40000.0
2014-03-31 10:15:00,59.11,59.12,58.89,58.92,36400.0,53.0254,53.0344,52.828,52.855,36400.0
2014-03-31 10:20:00,58.92,58.92,58.78,58.81,33500.0,52.855,52.855,52.7294,52.7563,33500.0
2014-03-31 10:25:00,58.78,58.89,58.72,58.86,30600.0,52.7294,52.828,52.6755,52.8011,30600.0
2014-03-31 10:30:00,58.89,58.95,58.78,58.88,18100.0,52.828,52.8819,52.7294,52.8191,18100.0
2014-03-31 10:35:00,58.88,58.98,58.61,58.62,16000.0,52.8191,52.9088,52.5769,52.5858,16000.0
2014-03-31 10:40:00,58.63,58.9,58.59,58.8,10700.0,52.5948,52.837,52.5589,52.7473,10700.0
2014-03-31 10:45:00,58.83,58.92,58.82,58.83,5400.0,52.7742,52.855,52.7653,52.7742,5400.0
2014-03-31 10:50:00,58.82,58.93,58.82,58.82,5400.0,52.7653,52.8639,52.7653,52.7653,5400.0
2014-03-31 10:55:00,58.81,58.82,58.7,58.73,11500.0,52.7563,52.7653,52.6576,52.6845,11500.0
2014-03-31 11:00:00,58.73,58.73,58.56,58.56,11300.0,52.6845,52.6845,52.532,52.532,11300.0
2014-03-31 11:05:00,58.57,58.66,58.55,58.65,8400.0,52.541,52.6217,52.523,52.6127,8400.0
2014-03-31 11:10:00,58.65,58.65,58.53,58.55,6100.0,52.6127,52.6127,52.5051,52.523,6100.0
2014-03-31 11:15:00,58.55,58.63,58.54,58.61,9800.0,52.523,52.5948,52.5141,52.5769,9800.0
2014-03-31 11:20:00,58.63,58.63,58.5,58.6,14700.0,52.5948,52.5948,52.4782,52.5679,14700.0
2014-03-31 11:25:00,58.58,58.6,58.45,58.48,69000.0,52.55,52.5679,52.4333,52.4602,69000.0
2014-03-31 11:30:00,58.52,58.54,58.4,58.45,8000.0,52.4961,52.5141,52.3885,52.4333,8000.0
2014-03-31 11:35:00,58.45,58.53,58.38,58.44,8000.0,52.4333,52.5051,52.3705,52.4244,8000.0
2014-03-31 11:40:00,58.41,58.46,58.36,58.39,8600.0,52.3975,52.4423,52.3526,52.3795,8600.0
2014-03-31 11:45:00,58.39,58.5,58.35,58.44,19300.0,52.3795,52.4782,52.3436,52.4244,19300.0
2014-03-31 11:50:00,58.46,58.62,58.42,58.58,14000.0,52.4423,52.5858,52.4064,52.55,14000.0
2014-03-31 11:55:00,58.58,58.65,58.55,58.55,18900.0,52.55,52.6127,52.523,52.523,18900.0
2014-03-31 12:00:00,58.55,58.65,58.5,58.62,12400.0,52.523,52.6127,52.4782,52.5858,12400.0
2014-03-31 12:05:00,58.6,58.65,58.58,58.61,27100.0,52.5679,52.6127,52.55,52.5769,27100.0
2014-03-31 12:10:00,58.61,58.65,58.56,58.6,7100.0,52.5769,52.6127,52.532,52.5679,7100.0
2014-03-31 12:15:00,58.61,58.65,58.57,58.6,3900.0,52.5769,52.6127,52.541,52.5679,3900.0
2014-03-31 12:20:00,58.6,58.65,58.6,58.62,5900.0,52.5679,52.6127,52.5679,52.5858,5900.0
2014-03-31 12:25:00,58.59,58.6,58.55,58.59,8600.0,52.5589,52.5679,52.523,52.5589,8600.0
2014-03-31 12:30:00,58.59,58.68,58.57,58.61,9300.0,52.5589,52.6397,52.541,52.5769,9300.0
2014-03-31 12:35:00,58.63,58.65,58.52,58.52,8800.0,52.5948,52.6127,52.4961,52.4961,8800.0
2014-03-31 12:40:00,58.51,58.51,58.46,58.46,5900.0,52.4872,52.4872,52.4423,52.4423,5900.0
2014-03-31 12:45:00,58.43,58.5,58.41,58.49,6300.0,52.4154,52.4782,52.3975,52.4692,6300.0
2014-03-31 12:50:00,58.5,58.51,58.47,58.5,5900.0,52.4782,52.4872,52.4513,52.4782,5900.0
2014-03-31 12:55:00,58.54,58.59,58.54,58.57,3900.0,52.5141,52.5589,52.5141,52.541,3900.0
2014-03-31 13:00:00,58.57,58.57,58.43,58.43,5700.0,52.541,52.541,52.4154,52.4154,5700.0
2014-03-31 13:05:00,58.44,58.48,58.42,58.46,5800.0,52.4244,52.4602,52.4064,52.4423,5800.0
2014-03-31 13:10:00,58.48,58.49,58.4,58.41,5200.0,52.4602,52.4692,52.3885,52.3975,5200.0
2014-03-31 13:15:00,58.39,58.44,58.38,58.44,21400.0,52.3795,52.4244,52.3705,52.4244,21400.0
2014-03-31 13:20:00,58.42,58.45,58.38,58.39,5000.0,52.4064,52.4333,52.3705,52.3795,5000.0
2014-03-31 13:25:00,58.39,58.5,58.39,58.49,17800.0,52.3795,52.4782,52.3795,52.4692,17800.0
2014-03-31 13:30:00,58.49,58.51,58.48,58.51,19900.0,52.4692,52.4872,52.4602,52.4872,19900.0
2014-03-31 13:35:00,58.5,58.5,58.39,58.41,55100.0,52.4782,52.4782,52.3795,52.3975,55100.0
2014-03-31 13:40:00,58.4,58.47,58.39,58.47,10600.0,52.3885,52.4513,52.3795,52.4513,10600.0
2014-03-31 13:45:00,58.47,58.53,58.46,58.48,9900.0,52.4513,52.5051,52.4423,52.4602,9900.0
2014-03-31 13:50:00,58.46,58.48,58.41,58.46,26000.0,52.4423,52.4602,52.3975,52.4423,26000.0
2014-03-31 13:55:00,58.46,58.47,58.33,58.38,12700.0,52.4423,52.4513,52.3257,52.3705,12700.0
2014-03-31 14:00:00,58.36,58.44,58.36,58.37,8300.0,52.3526,52.4244,52.3526,52.3616,8300.0
2014-03-31 14:05:00,58.37,58.44,58.37,58.42,9600.0,52.3616,52.4244,52.3616,52.4064,9600.0
2014-03-31 14:10:00,58.39,58.47,58.39,58.44,6000.0,52.3795,52.4513,52.3795,52.4244,6000.0
2014-03-31 14:15:00,58.47,58.54,58.46,58.47,20100.0,52.4513,52.5141,52.4423,52.4513,20100.0
2014-03-31 14:20:00,58.47,58.52,58.37,58.41,29900.0,52.4513,52.4961,52.3616,52.3975,29900.0
2014-03-31 14:25:00,58.4,58.45,58.36,58.44,6300.0,52.3885,52.4333,52.3526,52.4244,6300.0
2014-03-31 14:30:00,58.43,58.46,58.38,58.4,7800.0,52.4154,52.4423,52.3705,52.3885,7800.0
2014-03-31 14:35:00,58.42,58.51,58.42,58.51,12200.0,52.4064,52.4872,52.4064,52.4872,12200.0
2014-03-31 14:40:00,58.5,58.54,58.48,58.54,3700.0,52.4782,52.5141,52.4602,52.5141,3700.0
2014-03-31 14:45:00,58.56,58.6,58.53,58.56,8500.0,52.532,52.5679,52.5051,52.532,8500.0
2014-03-31 14:50:00,58.57,58.64,58.56,58.62,25900.0,52.541,52.6038,52.532,52.5858,25900.0
2014-03-31 14:55:00,58.62,58.68,58.58,58.68,26200.0,52.5858,52.6397,52.55,52.6397,26200.0
2014-03-31 15:00:00,58.68,58.68,58.61,58.63,39700.0,52.6397,52.6397,52.5769,52.5948,39700.0
2014-03-31 15:05:00,58.63,58.66,58.6,58.65,7100.0,52.5948,52.6217,52.5679,52.6127,7100.0
2014-03-31 15:10:00,58.66,58.81,58.66,58.81,20700.0,52.6217,52.7563,52.6217,52.7563,20700.0
2014-03-31 15:15:00,58.81,58.85,58.75,58.85,15700.0,52.7563,52.7922,52.7025,52.7922,15700.0
2014-03-31 15:20:00,58.85,58.89,58.83,58.86,47500.0,52.7922,52.828,52.7742,52.8011,47500.0
2014-03-31 15:25:00,58.86,59.03,58.86,59.0,34500.0,52.8011,52.9536,52.8011,52.9267,34500.0
2014-03-31 15:30:00,59.01,59.06,58.98,59.02,53600.0,52.9357,52.9805,52.9088,52.9447,53600.0
2014-03-31 15:35:00,59.02,59.03,58.97,58.98,51500.0,52.9447,52.9536,52.8998,52.9088,51500.0
2014-03-31 15:40:00,58.98,59.0,58.88,58.88,53900.0,52.9088,52.9267,52.8191,52.8191,53900.0
2014-03-31 15:45:00,58.88,58.91,58.84,58.86,54600.0,52.8191,52.846,52.7832,52.8011,54600.0
2014-03-31 15:50:00,58.86,58.93,58.81,58.82,60100.0,52.8011,52.8639,52.7563,52.7653,60100.0
2014-03-31 15:55:00,58.83,58.85,58.76,58.82,72000.0,52.7742,52.7922,52.7114,52.7653,72000.0
2014-04-01 09:30:00,58.99,59.5,58.88,59.1,24600.0,52.9178,53.3753,52.8191,53.0164,24600.0
2014-04-01 09:35:00,59.1,59.57,58.81,59.52,66700.0,53.0164,53.438,52.7563,53.3932,66700.0
2014-04-01 09:40:00,59.58,59.65,59.18,59.28,20900.0,53.447,53.5098,53.0882,53.1779,20900.0
2014-04-01 09:45:00,59.33,59.72,59.25,59.72,18300.0,53.2228,53.5726,53.151,53.5726,18300.0
2014-04-01 09:50:00,59.73,59.92,59.71,59.87,66200.0,53.5816,53.752,53.5636,53.7072,66200.0
2014-04-01 09:55:00,59.88,59.96,59.86,59.9,61700.0,53.7161,53.7879,53.6982,53.7341,61700.0
2014-04-01 10:00:00,59.9,60.02,59.88,60.0,59600.0,53.7341,53.8417,53.7161,53.8238,59600.0
2014-04-01 10:05:00,59.99,60.25,59.97,60.06,53200.0,53.8148,54.0481,53.7969,53.8776,53200.0
2014-04-01 10:10:00,60.14,60.15,59.9,59.9,18600.0,53.9494,53.9583,53.7341,53.7341,18600.0
2014-04-01 10:15:00,59.91,60.13,59.9,60.01,29000.0,53.743,53.9404,53.7341,53.8328,29000.0
2014-04-01 10:20:00,60.02,60.25,60.02,60.13,18400.0,53.8417,54.0481,53.8417,53.9404,18400.0
2014-04-01 10:25:00,60.1,60.25,60.1,60.24,36000.0,53.9135,54.0481,53.9135,54.0391,36000.0
2014-04-01 10:30:00,60.21,60.4,60.17,60.35,58000.0,54.0122,54.1826,53.9763,54.1378,58000.0
2014-04-01 10:35:00,60.38,60.49,60.32,60.49,69000.0,54.1647,54.2633,54.1108,54.2633,69000.0
2014-04-01 10:40:00,60.49,60.6,60.41,60.43,58100.0,54.2633,54.362,54.1916,54.2095,58100.0
2014-04-01 10:45:00,60.43,60.45,60.25,60.3,37100.0,54.2095,54.2275,54.0481,54.0929,37100.0
2014-04-01 10:50:00,60.27,60.36,60.25,60.32,21700.0,54.066,54.1467,54.0481,54.1108,21700.0
2014-04-01 10:55:00,60.3,60.36,60.24,60.31,15300.0,54.0929,54.1467,54.0391,54.1019,15300.0
2014-04-01 11:00:00,60.29,60.42,60.29,60.42,70800.0,54.0839,54.2006,54.0839,54.2006,70800.0
2014-04-01 11:05:00,60.41,60.59,60.4,60.44,323400.0,54.1916,54.3531,54.1826,54.2185,323400.0
2014-04-01 11:10:00,60.45,60.6,60.41,60.54,83200.0,54.2275,54.362,54.1916,54.3082,83200.0
2014-04-01 11:15:00,60.53,60.71,60.53,60.71,27000.0,54.2992,54.4607,54.2992,54.4607,27000.0
2014-04-01 11:20:00,60.71,60.87,60.66,60.73,69800.0,54.4607,54.6042,54.4158,54.4786,69800.0
2014-04-01 11:25:00,60.74,60.82,60.69,60.82,28600.0,54.4876,54.5594,54.4428,54.5594,28600.0
2014-04-01 11:30:00,60.85,61.0,60.85,60.98,24100.0,54.5863,54.7208,54.5863,54.7029,24100.0
2014-04-01 11:35:00,60.98,61.08,60.91,60.95,62200.0,54.7029,54.7926,54.6401,54.676,62200.0
2014-04-01 11:40:00,60.93,60.98,60.88,60.96,63000.0,54.6581,54.7029,54.6132,54.685,63000.0
2014-04-01 11:45:00,60.96,61.2,60.96,61.1,71500.0,54.685,54.9003,54.685,54.8106,71500.0
2014-04-01 11:50:00,61.1,61.12,60.93,60.98,36200.0,54.8106,54.8285,54.6581,54.7029,36200.0
2014-04-01 11:55:00,60.99,60.99,60.79,60.83,38400.0,54.7119,54.7119,54.5325,54.5683,38400.0
2014-04-01 12:00:00,60.83,60.84,60.7,60.75,29100.0,54.5683,54.5773,54.4517,54.4966,29100.0
2014-04-01 12:05:00,60.77,60.8,60.72,60.73,53800.0,54.5145,54.5414,54.4697,54.4786,53800.0
2014-04-01 12:10:00,60.73,60.73,60.64,60.73,39300.0,54.4786,54.4786,54.3979,54.4786,39300.0
2014-04-01 12:15:00,60.73,60.81,60.73,60.8,19400.0,54.4786,54.5504,54.4786,54.5414,19400.0
2014-04-01 12:20:00,60.8,60.81,60.7,60.78,21600.0,54.5414,54.5504,54.4517,54.5235,21600.0
2014-04-01 12:25:00,60.79,60.94,60.7,60.91,40500.0,54.5325,54.667,54.4517,54.6401,40500.0
2014-04-01 12:30:00,60.91,61.01,60.77,60.77,149600.0,54.6401,54.7298,54.5145,54.5145,149600.0
2014-04-01 12:35:00,60.77,60.85,60.7,60.8,39800.0,54.5145,54.5863,54.4517,54.5414,39800.0
2014-04-01 12:40:00,60.78,60.8,60.71,60.77,11300.0,54.5235,54.5414,54.4607,54.5145,11300.0
2014-04-01 12:45:00,60.77,60.81,60.77,60.78,9300.0,54.5145,54.5504,54.5145,54.5235,9300.0
2014-04-01 12:50:00,60.78,60.8,60.7,60.75,10400.0,54.5235,54.5414,54.4517,54.4966,10400.0
2014-04-01 12:55:00,60.75,60.83,60.71,60.72,9400.0,54.4966,54.5683,54.4607,54.4697,9400.0
2014-04-01 13:00:00,60.72,60.72,60.56,60.61,17900.0,54.4697,54.4697,54.3261,54.371,17900.0
2014-04-01 13:05:00,60.63,60.63,60.54,60.55,24900.0,54.3889,54.3889,54.3082,54.3172,24900.0
2014-04-01 13:10:00,60.56,60.61,60.55,60.59,31700.0,54.3261,54.371,54.3172,54.3531,31700.0
2014-04-01 13:15:00,60.59,60.63,60.55,60.57,8800.0,54.3531,54.3889,54.3172,54.3351,8800.0
2014-04-01 13:20:00,60.56,60.57,60.45,60.54,21000.0,54.3261,54.3351,54.2275,54.3082,21000.0
2014-04-01 13:25:00,60.53,60.61,60.53,60.59,25700.0,54.2992,54.371,54.2992,54.3531,25700.0
2014-04-01 13:30:00,60.6,60.61,60.57,60.6,8100.0,54.362,54.371,54.3351,54.362,8100.0
2014-04-01 13:35:00,60.59,60.6,60.45,60.5,24100.0,54.3531,54.362,54.2275,54.2723,24100.0
2014-04-01 13:40:00,60.5,60.68,60.5,60.68,24300.0,54.2723,54.4338,54.2723,54.4338,24300.0
2014-04-01 13:45:00,60.67,60.68,60.56,60.61,7800.0,54.4248,54.4338,54.3261,54.371,7800.0
2014-04-01 13:50:00,60.61,60.68,60.59,60.67,5400.0,54.371,54.4338,54.3531,54.4248,5400.0
2014-04-01 13:55:00,60.68,60.75,60.68,60.75,13600.0,54.4338,54.4966,54.4338,54.4966,13600.0
2014-04-01 14:00:00,60.74,60.78,60.71,60.75,14700.0,54.4876,54.5235,54.4607,54.4966,14700.0
2014-04-01 14:05:00,60.74,60.81,60.74,60.81,18300.0,54.4876,54.5504,54.4876,54.5504,18300.0
2014-04-01 14:10:00,60.82,60.83,60.76,60.78,15500.0,54.5594,54.5683,54.5056,54.5235,15500.0
2014-04-01 14:15:00,60.78,60.81,60.76,60.78,11800.0,54.5235,54.5504,54.5056,54.5235,11800.0
2014-04-01 14:20:00,60.78,60.8,60.77,60.78,35000.0,54.5235,54.5414,54.5145,54.5235,35000.0
2014-04-01 14:25:00,60.78,60.8,60.74,60.79,39600.0,54.5235,54.5414,54.4876,54.5325,39600.0
2014-04-01 14:30:00,60.8,60.87,60.76,60.86,19600.0,54.5414,54.6042,54.5056,54.5953,19600.0
2014-04-01 14:35:00,60.86,60.95,60.86,60.93,19200.0,54.5953,54.676,54.5953,54.6581,19200.0
2014-04-01 14:40:00,60.95,61.01,60.93,60.99,29600.0,54.676,54.7298,54.6581,54.7119,29600.0
2014-04-01 14:45:00,60.99,61.0,60.93,60.96,25000.0,54.7119,54.7208,54.6581,54.685,25000.0
2014-04-01 14:50:00,60.96,61.0,60.92,61.0,19500.0,54.685,54.7208,54.6491,54.7208,19500.0
2014-04-01 14:55:00,61.0,61.02,60.98,61.0,29700.0,54.7208,54.7388,54.7029,54.7208,29700.0
2014-04-01 15:00:00,60.99,61.02,60.95,61.0,17200.0,54.7119,54.7388,54.676,54.7208,17200.0
2014-04-01 15:05:00,61.0,61.07,60.99,61.07,23200.0,54.7208,54.7836,54.7119,54.7836,23200.0
2014-04-01 15:10:00,61.07,61.07,61.02,61.06,21100.0,54.7836,54.7836,54.7388,54.7747,21100.0
2014-04-01 15:15:00,61.07,61.11,61.06,61.11,32800.0,54.7836,54.8195,54.7747,54.8195,32800.0
2014-04-01 15:20:00,61.1,61.24,61.1,61.21,34300.0,54.8106,54.9361,54.8106,54.9092,34300.0
2014-04-01 15:25:00,61.2,61.28,61.2,61.28,133600.0,54.9003,54.972,54.9003,54.972,133600.0
2014-04-01 15:30:00,61.28,61.28,61.1,61.12,56800.0,54.972,54.972,54.8106,54.8285,56800.0
2014-04-01 15:35:00,61.12,61.16,61.11,61.15,44100.0,54.8285,54.8644,54.8195,54.8554,44100.0
2014-04-01 15:40:00,61.15,61.16,61.09,61.11,44900.0,54.8554,54.8644,54.8016,54.8195,44900.0
2014-04-01 15:45:00,61.11,61.16,61.07,61.07,69900.0,54.8195,54.8644,54.7836,54.7836,69900.0
2014-04-01 15:50:00,61.08,61.1,61.05,61.1,104200.0,54.7926,54.8106,54.7657,54.8106,104200.0
2014-04-01 15:55:00,61.1,61.1,60.88,60.93,461500.0,54.8106,54.8106,54.6132,54.6581,461500.0
2014-04-02 09:30:00,61.99,62.31,61.67,61.91,420300.0,55.6089,55.896,55.3219,55.5372,420300.0
2014-04-02 09:35:00,61.96,62.01,61.69,61.82,198900.0,55.582,55.6269,55.3398,55.4564,198900.0
2014-04-02 09:40:00,61.82,61.82,61.47,61.7,84200.0,55.4564,55.4564,55.1425,55.3488,84200.0
2014-04-02 09:45:00,61.7,61.96,61.56,61.89,68400.0,55.3488,55.582,55.2232,55.5192,68400.0
2014-04-02 09:50:00,61.91,62.0,61.82,61.86,64000.0,55.5372,55.6179,55.4564,55.4923,64000.0
2014-04-02 09:55:00,61.88,61.93,61.5,61.54,92200.0,55.5103,55.5551,55.1694,55.2053,92200.0
2014-04-02 10:00:00,61.54,61.54,61.4,61.47,46700.0,55.2053,55.2053,55.0797,55.1425,46700.0
2014-04-02 10:05:00,61.49,61.55,61.3,61.3,31700.0,55.1604,55.2142,54.99,54.99,31700.0
2014-04-02 10:10:00,61.3,61.3,60.71,60.71,107100.0,54.99,54.99,54.4607,54.4607,107100.0
2014-04-02 10:15:00,60.7,61.1,60.69,61.04,58500.0,54.4517,54.8106,54.4428,54.7567,58500.0
2014-04-02 10:20:00,61.04,61.33,61.04,61.29,92200.0,54.7567,55.0169,54.7567,54.981,92200.0
2014-04-02 10:25:00,61.26,61.54,61.16,61.4,116400.0,54.9541,55.2053,54.8644,55.0797,116400.0
2014-04-02 10:30:00,61.4,61.66,61.37,61.56,36500.0,55.0797,55.3129,55.0528,55.2232,36500.0
2014-04-02 10:35:00,61.56,61.73,61.55,61.7,31100.0,55.2232,55.3757,55.2142,55.3488,31100.0
2014-04-02 10:40:00,61.7,61.85,61.66,61.77,42600.0,55.3488,55.4834,55.3129,55.4116,42600.0
2014-04-02 10:45:00,61.79,61.85,61.54,61.61,106600.0,55.4295,55.4834,55.2053,55.2681,106600.0
2014-04-02 10:50:00,61.63,61.7,61.58,61.7,29400.0,55.286,55.3488,55.2411,55.3488,29400.0
2014-04-02 10:55:00,61.71,61.77,61.7,61.76,15800.0,55.3578,55.4116,55.3488,55.4026,15800.0
2014-04-02 11:00:00,61.78,61.83,61.77,61.82,11800.0,55.4206,55.4654,55.4116,55.4564,11800.0
2014-04-02 11:05:00,61.8,61.81,61.71,61.73,31400.0,55.4385,55.4475,55.3578,55.3757,31400.0
2014-04-02 11:10:00,61.72,61.74,61.57,61.57,19300.0,55.3667,55.3847,55.2322,55.2322,19300.0
2014-04-02 11:15:00,61.57,61.66,61.5,61.66,38700.0,55.2322,55.3129,55.1694,55.3129,38700.0
2014-04-02 11:20:00,61.67,61.71,61.6,61.6,19900.0,55.3219,55.3578,55.2591,55.2591,19900.0
2014-04-02 11:25:00,61.61,61.61,61.47,61.48,16700.0,55.2681,55.2681,55.1425,55.1514,16700.0
2014-04-02 11:30:00,61.48,61.65,61.42,61.6,37100.0,55.1514,55.3039,55.0976,55.2591,37100.0
2014-04-02 11:35:00,61.58,61.58,61.44,61.48,12900.0,55.2411,55.2411,55.1156,55.1514,12900.0
2014-04-02 11:40:00,61.48,61.59,61.46,61.57,8700.0,55.1514,55.2501,55.1335,55.2322,8700.0
2014-04-02 11:45:00,61.56,61.62,61.55,61.56,11400.0,55.2232,55.277,55.2142,55.2232,11400.0
2014-04-02 11:50:00,61.59,61.61,61.56,61.6,18300.0,55.2501,55.2681,55.2232,55.2591,18300.0
2014-04-02 11:55:00,61.61,61.61,61.51,61.51,16300.0,55.2681,55.2681,55.1783,55.1783,16300.0
2014-04-02 12:00:00,61.5,61.52,61.32,61.47,30900.0,55.1694,55.1873,55.0079,55.1425,30900.0
2014-04-02 12:05:00,61.45,61.46,61.35,61.45,26900.0,55.1245,55.1335,55.0348,55.1245,26900.0
2014-04-02 12:10:00,61.44,61.51,61.44,61.46,19800.0,55.1156,55.1783,55.1156,55.1335,19800.0
2014-04-02 12:15:00,61.45,61.45,61.24,61.25,18700.0,55.1245,55.1245,54.9361,54.9451,18700.0
2014-04-02 12:20:00,61.24,61.26,61.09,61.13,36500.0,54.9361,54.9541,54.8016,54.8375,36500.0
2014-04-02 12:25:00,61.1,61.21,61.1,61.2,10700.0,54.8106,54.9092,54.8106,54.9003,10700.0
2014-04-02 12:30:00,61.21,61.25,61.2,61.24,10700.0,54.9092,54.9451,54.9003,54.9361,10700.0
2014-04-02 12:35:00,61.25,61.25,61.08,61.1,26800.0,54.9451,54.9451,54.7926,54.8106,26800.0
2014-04-02 12:40:00,61.09,61.13,61.07,61.11,36800.0,54.8016,54.8375,54.7836,54.8195,36800.0
2014-04-02 12:45:00,61.11,61.13,61.08,61.1,18400.0,54.8195,54.8375,54.7926,54.8106,18400.0
2014-04-02 12:50:00,61.1,61.24,61.07,61.17,54800.0,54.8106,54.9361,54.7836,54.8733,54800.0
2014-04-02 12:55:00,61.18,61.24,61.18,61.23,7500.0,54.8823,54.9361,54.8823,54.9272,7500.0
2014-04-02 13:00:00,61.24,61.25,61.2,61.25,14500.0,54.9361,54.9451,54.9003,54.9451,14500.0
2014-04-02 13:05:00,61.25,61.31,61.22,61.22,13700.0,54.9451,54.9989,54.9182,54.9182,13700.0
2014-04-02 13:10:00,61.23,61.23,61.11,61.12,11500.0,54.9272,54.9272,54.8195,54.8285,11500.0
2014-04-02 13:15:00,61.11,61.13,61.1,61.12,15500.0,54.8195,54.8375,54.8106,54.8285,15500.0
2014-04-02 13:20:00,61.11,61.12,60.99,61.0,39000.0,54.8195,54.8285,54.7119,54.7208,39000.0
2014-04-02 13:25:00,61.0,61.14,61.0,61.14,38200.0,54.7208,54.8464,54.7208,54.8464,38200.0
2014-04-02 13:30:00,61.15,61.24,61.13,61.24,12700.0,54.8554,54.9361,54.8375,54.9361,12700.0
2014-04-02 13:35:00,61.23,61.29,61.15,61.15,17100.0,54.9272,54.981,54.8554,54.8554,17100.0
2014-04-02 13:40:00,61.17,61.21,61.1,61.11,30200.0,54.8733,54.9092,54.8106,54.8195,30200.0
2014-04-02 13:45:00,61.11,61.13,61.02,61.02,22000.0,54.8195,54.8375,54.7388,54.7388,22000.0
2014-04-02 13:50:00,61.02,61.08,61.0,61.03,24300.0,54.7388,54.7926,54.7208,54.7478,24300.0
2014-04-02 13:55:00,61.04,61.15,61.03,61.15,32300.0,54.7567,54.8554,54.7478,54.8554,32300.0
2014-04-02 14:00:00,61.16,61.22,61.14,61.17,9900.0,54.8644,54.9182,54.8464,54.8733,9900.0
2014-04-02 14:05:00,61.17,61.21,61.16,61.16,15000.0,54.8733,54.9092,54.8644,54.8644,15000.0
2014-04-02 14:10:00,61.17,61.17,61.15,61.16,21000.0,54.8733,54.8733,54.8554,54.8644,21000.0
2014-04-02 14:15:00,61.16,61.24,61.13,61.2,28500.0,54.8644,54.9361,54.8375,54.9003,28500.0
2014-04-02 14:20:00,61.2,61.25,61.16,61.16,15800.0,54.9003,54.9451,54.8644,54.8644,15800.0
2014-04-02 14:25:00,61.16,61.21,61.15,61.19,34900.0,54.8644,54.9092,54.8554,54.8913,34900.0
2014-04-02 14:30:00,61.19,61.2,61.14,61.16,41900.0,54.8913,54.9003,54.8464,54.8644,41900.0
2014-04-02 14:35:00,61.17,61.21,61.15,61.15,12600.0,54.8733,54.9092,54.8554,54.8554,12600.0
2014-04-02 14:40:00,61.14,61.17,61.13,61.15,12100.0,54.8464,54.8733,54.8375,54.8554,12100.0
2014-04-02 14:45:00,61.16,61.18,61.13,61.15,27000.0,54.8644,54.8823,54.8375,54.8554,27000.0
2014-04-02 14:50:00,61.15,61.18,61.13,61.17,15400.0,54.8554,54.8823,54.8375,54.8733,15400.0
2014-04-02 14:55:00,61.18,61.21,61.14,61.2,15200.0,54.8823,54.9092,54.8464,54.9003,15200.0
2014-04-02 15:00:00,61.21,61.26,61.19,61.21,105800.0,54.9092,54.9541,54.8913,54.9092,105800.0
2014-04-02 15:05:00,61.21,61.24,61.08,61.09,36000.0,54.9092,54.9361,54.7926,54.8016,36000.0
2014-04-02 15:10:00,61.11,61.27,61.09,61.22,38700.0,54.8195,54.9631,54.8016,54.9182,38700.0
2014-04-02 15:15:00,61.22,61.3,61.19,61.3,56300.0,54.9182,54.99,54.8913,54.99,56300.0
2014-04-02 15:20:00,61.3,61.3,61.19,61.2,21900.0,54.99,54.99,54.8913,54.9003,21900.0
2014-04-02 15:25:00,61.2,61.3,61.2,61.29,22500.0,54.9003,54.99,54.9003,54.981,22500.0
2014-04-02 15:30:00,61.29,61.3,61.21,61.23,30800.0,54.981,54.99,54.9092,54.9272,30800.0
2014-04-02 15:35:00,61.23,61.28,61.21,61.22,31100.0,54.9272,54.972,54.9092,54.9182,31100.0
2014-04-02 15:40:00,61.22,61.27,61.2,61.25,32900.0,54.9182,54.9631,54.9003,54.9451,32900.0
2014-04-02 15:45:00,61.26,61.3,61.24,61.27,43000.0,54.9541,54.99,54.9361,54.9631,43000.0
2014-04-02 15:50:00,61.26,61.32,61.18,61.32,84100.0,54.9541,55.0079,54.8823,55.0079,84100.0
2014-04-02 15:55:00,61.32,61.36,61.27,61.35,93700.0,55.0079,55.0438,54.9631,55.0348,93700.0
2014-04-03 09:30:00,62.53,62.99,62.12,62.12,171500.0,56.0934,56.506,55.7256,55.7256,171500.0
2014-04-03 09:35:00,62.32,62.79,62.13,62.63,44400.0,55.905,56.3266,55.7345,56.1831,44400.0
2014-04-03 09:40:00,62.66,62.83,62.65,62.75,79000.0,56.21,56.3625,56.201,56.2907,79000.0
2014-04-03 09:45:00,62.75,62.94,62.75,62.89,102300.0,56.2907,56.4612,56.2907,56.4163,102300.0
2014-04-03 09:50:00,62.93,63.0,62.86,63.0,62000.0,56.4522,56.515,56.3894,56.515,62000.0
2014-04-03 09:55:00,63.0,63.33,62.99,63.31,68600.0,56.515,56.811,56.506,56.7931,68600.0
2014-04-03 10:00:00,63.35,63.35,62.83,62.95,83300.0,56.8289,56.8289,56.3625,56.4701,83300.0
2014-04-03 10:05:00,62.96,62.96,62.5,62.58,61200.0,56.4791,56.4791,56.0664,56.1382,61200.0
2014-04-03 10:10:00,62.57,62.88,62.53,62.84,54300.0,56.1292,56.4073,56.0934,56.3714,54300.0
2014-04-03 10:15:00,62.84,62.88,62.77,62.77,57300.0,56.3714,56.4073,56.3086,56.3086,57300.0
2014-04-03 10:20:00,62.8,62.8,62.55,62.65,60600.0,56.3356,56.3356,56.1113,56.201,60600.0
2014-04-03 10:25:00,62.66,62.8,62.62,62.69,85400.0,56.21,56.3356,56.1741,56.2369,85400.0
2014-04-03 10:30:00,62.68,62.8,62.61,62.64,77000.0,56.2279,56.3356,56.1651,56.192,77000.0
2014-04-03 10:35:00,62.66,62.71,62.35,62.35,75700.0,56.21,56.2548,55.9319,55.9319,75700.0
2014-04-03 10:40:00,62.35,62.49,62.32,62.33,27800.0,55.9319,56.0575,55.905,55.9139,27800.0
2014-04-03 10:45:00,62.32,62.47,62.32,62.36,69200.0,55.905,56.0395,55.905,55.9409,69200.0
2014-04-03 10:50:00,62.36,62.39,62.08,62.09,67600.0,55.9409,55.9678,55.6897,55.6986,67600.0
2014-04-03 10:55:00,62.08,62.2,61.98,62.09,26200.0,55.6897,55.7973,55.6,55.6986,26200.0
2014-04-03 11:00:00,62.12,62.13,61.86,61.9,18800.0,55.7256,55.7345,55.4923,55.5282,18800.0
2014-04-03 11:05:00,61.9,62.04,61.79,62.03,45500.0,55.5282,55.6538,55.4295,55.6448,45500.0
2014-04-03 11:10:00,62.06,62.28,62.04,62.04,80400.0,55.6717,55.8691,55.6538,55.6538,80400.0
2014-04-03 11:15:00,62.05,62.06,61.93,62.02,18200.0,55.6628,55.6717,55.5551,55.6359,18200.0
2014-04-03 11:20:00,62.02,62.03,61.89,61.89,40700.0,55.6359,55.6448,55.5192,55.5192,40700.0
2014-04-03 11:25:00,61.89,62.02,61.88,61.9,107700.0,55.5192,55.6359,55.5103,55.5282,107700.0
2014-04-03 11:30:00,61.89,62.03,61.52,61.52,142900.0,55.5192,55.6448,55.1873,55.1873,142900.0
2014-04-03 11:35:00,61.53,61.8,61.5,61.71,83100.0,55.1963,55.4385,55.1694,55.3578,83100.0
2014-04-03 11:40:00,61.78,62.0,61.77,61.98,108200.0,55.4206,55.6179,55.4116,55.6,108200.0
2014-04-03 11:45:00,61.94,61.98,61.87,61.92,63100.0,55.5641,55.6,55.5013,55.5461,63100.0
2014-04-03 11:50:00,61.91,62.0,61.75,61.77,88700.0,55.5372,55.6179,55.3936,55.4116,88700.0
2014-04-03 11:55:00,61.77,61.87,61.58,61.58,57000.0,55.4116,55.5013,55.2411,55.2411,57000.0
2014-04-03 12:00:00,61.58,61.62,61.41,61.5,25600.0,55.2411,55.277,55.0886,55.1694,25600.0
2014-04-03 12:05:00,61.52,61.65,61.5,61.64,35600.0,55.1873,55.3039,55.1694,55.295,35600.0
2014-04-03 12:10:00,61.64,61.76,61.63,61.7,34500.0,55.295,55.4026,55.286,55.3488,34500.0
2014-04-03 12:15:00,61.7,61.8,61.6,61.7,89400.0,55.3488,55.4385,55.2591,55.3488,89400.0
2014-04-03 12:20:00,61.7,61.73,61.62,61.7,32400.0,55.3488,55.3757,55.277,55.3488,32400.0
2014-04-03 12:25:00,61.71,61.75,61.64,61.73,27900.0,55.3578,55.3936,55.295,55.3757,27900.0
2014-04-03 12:30:00,61.72,61.8,61.69,61.75,38800.0,55.3667,55.4385,55.3398,55.3936,38800.0
2014-04-03 12:35:00,61.75,61.81,61.7,61.75,57300.0,55.3936,55.4475,55.3488,55.3936,57300.0
2014-04-03 12:40:00,61.73,61.81,61.67,61.79,36200.0,55.3757,55.4475,55.3219,55.4295,36200.0
2014-04-03 12:45:00,61.78,61.84,61.73,61.75,20300.0,55.4206,55.4744,55.3757,55.3936,20300.0
2014-04-03 12:50:00,61.76,61.84,61.73,61.76,15600.0,55.4026,55.4744,55.3757,55.4026,15600.0
2014-04-03 12:55:00,61.78,61.79,61.72,61.77,7600.0,55.4206,55.4295,55.3667,55.4116,7600.0
2014-04-03 13:00:00,61.75,61.8,61.73,61.73,12600.0,55.3936,55.4385,55.3757,55.3757,12600.0
2014-04-03 13:05:00,61.73,61.78,61.72,61.75,17000.0,55.3757,55.4206,55.3667,55.3936,17000.0
2014-04-03 13:10:00,61.74,61.83,61.72,61.79,25800.0,55.3847,55.4654,55.3667,55.4295,25800.0
2014-04-03 13:15:00,61.79,61.86,61.76,61.8,29700.0,55.4295,55.4923,55.4026,55.4385,29700.0
2014-04-03 13:20:00,61.8,61.82,61.76,61.78,14600.0,55.4385,55.4564,55.4026,55.4206,14600.0
2014-04-03 13:25:00,61.79,61.8,61.74,61.77,17500.0,55.4295,55.4385,55.3847,55.4116,17500.0
2014-04-03 13:30:00,61.77,61.85,61.76,61.8,26600.0,55.4116,55.4834,55.4026,55.4385,26600.0
2014-04-03 13:35:00,61.82,61.86,61.79,61.83,39300.0,55.4564,55.4923,55.4295,55.4654,39300.0
2014-04-03 13:40:00,61.84,61.94,61.84,61.9,34100.0,55.4744,55.5641,55.4744,55.5282,34100.0
2014-04-03 13:45:00,61.92,62.11,61.92,62.07,28100.0,55.5461,55.7166,55.5461,55.6807,28100.0
2014-04-03 13:50:00,62.07,62.07,61.96,62.0,19200.0,55.6807,55.6807,55.582,55.6179,19200.0
2014-04-03 13:55:00,61.98,62.02,61.97,61.98,78300.0,55.6,55.6359,55.591,55.6,78300.0
2014-04-03 14:00:00,61.98,62.0,61.91,61.92,60600.0,55.6,55.6179,55.5372,55.5461,60600.0
2014-04-03 14:05:00,61.92,62.0,61.91,61.97,62200.0,55.5461,55.6179,55.5372,55.591,62200.0
2014-04-03 14:10:00,61.98,62.01,61.97,61.99,40200.0,55.6,55.6269,55.591,55.6089,40200.0
2014-04-03 14:15:00,61.98,62.0,61.98,61.98,37700.0,55.6,55.6179,55.6,55.6,37700.0
2014-04-03 14:20:00,61.98,62.01,61.97,62.01,28400.0,55.6,55.6269,55.591,55.6269,28400.0
2014-04-03 14:25:00,62.01,62.01,61.77,61.83,32700.0,55.6269,55.6269,55.4116,55.4654,32700.0
2014-04-03 14:30:00,61.82,61.85,61.76,61.8,58600.0,55.4564,55.4834,55.4026,55.4385,58600.0
2014-04-03 14:35:00,61.8,61.85,61.6,61.6,60400.0,55.4385,55.4834,55.2591,55.2591,60400.0
2014-04-03 14:40:00,61.59,61.61,61.51,61.57,26500.0,55.2501,55.2681,55.1783,55.2322,26500.0
2014-04-03 14:45:00,61.55,61.66,61.53,61.65,9900.0,55.2142,55.3129,55.1963,55.3039,9900.0
2014-04-03 14:50:00,61.65,61.75,61.65,61.71,19400.0,55.3039,55.3936,55.3039,55.3578,19400.0
2014-04-03 14:55:00,61.68,61.75,61.68,61.73,13500.0,55.3309,55.3936,55.3309,55.3757,13500.0
2014-04-03 15:00:00,61.74,61.81,61.73,61.78,39800.0,55.3847,55.4475,55.3757,55.4206,39800.0
2014-04-03 15:05:00,61.77,61.8,61.71,61.74,30700.0,55.4116,55.4385,55.3578,55.3847,30700.0
2014-04-03 15:10:00,61.73,61.75,61.69,61.7,28000.0,55.3757,55.3936,55.3398,55.3488,28000.0
2014-04-03 15:15:00,61.7,61.75,61.69,61.7,28900.0,55.3488,55.3936,55.3398,55.3488,28900.0
2014-04-03 15:20:00,61.71,61.71,61.63,61.69,23200.0,55.3578,55.3578,55.286,55.3398,23200.0
2014-04-03 15:25:00,61.69,61.75,61.67,61.74,42700.0,55.3398,55.3936,55.3219,55.3847,42700.0
2014-04-03 15:30:00,61.74,61.82,61.71,61.8,37500.0,55.3847,55.4564,55.3578,55.4385,37500.0
2014-04-03 15:35:00,61.8,61.88,61.79,61.88,31100.0,55.4385,55.5103,55.4295,55.5103,31100.0
2014-04-03 15:40:00,61.89,61.89,61.79,61.8,48200.0,55.5192,55.5192,55.4295,55.4385,48200.0
2014-04-03 15:45:00,61.8,61.83,61.76,61.77,58200.0,55.4385,55.4654,55.4026,55.4116,58200.0
2014-04-03 15:50:00,61.77,61.89,61.76,61.87,88000.0,55.4116,55.5192,55.4026,55.5013,88000.0
2014-04-03 15:55:00,61.87,61.93,61.8,61.91,188800.0,55.5013,55.5551,55.4385,55.5372,188800.0
2014-04-04 09:30:00,62.68,62.74,61.85,61.85,74700.0,56.2279,56.2817,55.4834,55.4834,74700.0
2014-04-04 09:35:00,61.85,62.28,61.74,61.95,21300.0,55.4834,55.8691,55.3847,55.5731,21300.0
2014-04-04 09:40:00,62.08,62.2,61.84,61.85,39600.0,55.6897,55.7973,55.4744,55.4834,39600.0
2014-04-04 09:45:00,61.88,61.88,61.51,61.76,32900.0,55.5103,55.5103,55.1783,55.4026,32900.0
2014-04-04 09:50:00,61.73,61.76,61.5,61.6,20600.0,55.3757,55.4026,55.1694,55.2591,20600.0
2014-04-04 09:55:00,61.62,61.77,61.2,61.77,81200.0,55.277,55.4116,54.9003,55.4116,81200.0
2014-04-04 10:00:00,61.76,61.95,61.74,61.89,22600.0,55.4026,55.5731,55.3847,55.5192,22600.0
2014-04-04 10:05:00,61.91,62.03,61.89,61.99,29600.0,55.5372,55.6448,55.5192,55.6089,29600.0
2014-04-04 10:10:00,62.0,62.07,61.76,61.76,21500.0,55.6179,55.6807,55.4026,55.4026,21500.0
2014-04-04 10:15:00,61.76,61.98,61.76,61.77,33800.0,55.4026,55.6,55.4026,55.4116,33800.0
2014-04-04 10:20:00,61.77,61.79,61.35,61.4,26800.0,55.4116,55.4295,55.0348,55.0797,26800.0
2014-04-04 10:25:00,61.42,61.79,61.23,61.79,20300.0,55.0976,55.4295,54.9272,55.4295,20300.0
2014-04-04 10:30:00,61.81,61.83,61.66,61.7,24900.0,55.4475,55.4654,55.3129,55.3488,24900.0
2014-04-04 10:35:00,61.7,61.75,61.52,61.53,40100.0,55.3488,55.3936,55.1873,55.1963,40100.0
2014-04-04 10:40:00,61.51,61.66,61.41,61.47,22200.0,55.1783,55.3129,55.0886,55.1425,22200.0
2014-04-04 10:45:00,61.49,61.57,61.21,61.27,15800.0,55.1604,55.2322,54.9092,54.9631,15800.0
2014-04-04 10:50:00,61.28,61.29,61.15,61.21,40500.0,54.972,54.981,54.8554,54.9092,40500.0
2014-04-04 10:55:00,61.22,61.22,60.84,60.84,58900.0,54.9182,54.9182,54.5773,54.5773,58900.0
2014-04-04 11:00:00,60.86,60.86,60.68,60.68,49600.0,54.5953,54.5953,54.4338,54.4338,49600.0
2014-04-04 11:05:00,60.69,60.69,60.26,60.34,95600.0,54.4428,54.4428,54.057,54.1288,95600.0
2014-04-04 11:10:00,60.34,60.6,60.29,60.57,38700.0,54.1288,54.362,54.0839,54.3351,38700.0
2014-04-04 11:15:00,60.57,60.71,60.36,60.41,102800.0,54.3351,54.4607,54.1467,54.1916,102800.0
2014-04-04 11:20:00,60.38,60.47,60.15,60.17,51800.0,54.1647,54.2454,53.9583,53.9763,51800.0
2014-04-04 11:25:00,60.16,60.16,59.96,60.03,62000.0,53.9673,53.9673,53.7879,53.8507,62000.0
2014-04-04 11:30:00,60.0,60.1,60.0,60.07,16800.0,53.8238,53.9135,53.8238,53.8866,16800.0
2014-04-04 11:35:00,60.08,60.08,59.68,59.79,60000.0,53.8955,53.8955,53.5367,53.6354,60000.0
2014-04-04 11:40:00,59.8,59.86,59.4,59.4,90400.0,53.6444,53.6982,53.2855,53.2855,90400.0
2014-04-04 11:45:00,59.41,59.42,59.03,59.14,139900.0,53.2945,53.3035,52.9536,53.0523,139900.0
2014-04-04 11:50:00,59.12,59.4,59.02,59.4,56300.0,53.0344,53.2855,52.9447,53.2855,56300.0
2014-04-04 11:55:00,59.4,59.76,59.32,59.66,97900.0,53.2855,53.6085,53.2138,53.5188,97900.0
2014-04-04 12:00:00,59.69,59.71,58.99,59.03,115300.0,53.5457,53.5636,52.9178,52.9536,115300.0
2014-04-04 12:05:00,59.03,59.08,58.85,59.01,99600.0,52.9536,52.9985,52.7922,52.9357,99600.0
2014-04-04 12:10:00,59.0,59.01,58.7,58.74,82200.0,52.9267,52.9357,52.6576,52.6935,82200.0
2014-04-04 12:15:00,58.73,58.82,58.6,58.62,110800.0,52.6845,52.7653,52.5679,52.5858,110800.0
2014-04-04 12:20:00,58.63,58.73,58.59,58.66,215000.0,52.5948,52.6845,52.5589,52.6217,215000.0
2014-04-04 12:25:00,58.66,58.66,58.36,58.39,72000.0,52.6217,52.6217,52.3526,52.3795,72000.0
2014-04-04 12:30:00,58.37,58.41,58.16,58.18,79800.0,52.3616,52.3975,52.1732,52.1911,79800.0
2014-04-04 12:35:00,58.18,58.51,58.07,58.51,95800.0,52.1911,52.4872,52.0925,52.4872,95800.0
2014-04-04 12:40:00,58.51,58.51,58.16,58.18,78000.0,52.4872,52.4872,52.1732,52.1911,78000.0
2014-04-04 12:45:00,58.18,58.27,57.82,57.97,98800.0,52.1911,52.2719,51.8682,52.0027,98800.0
2014-04-04 12:50:00,57.96,58.04,57.74,57.97,81700.0,51.9938,52.0655,51.7964,52.0027,81700.0
2014-04-04 12:55:00,57.97,58.0,57.57,57.62,106500.0,52.0027,52.0297,51.6439,51.6888,106500.0
2014-04-04 13:00:00,57.64,57.77,57.26,57.55,104800.0,51.7067,51.8233,51.3658,51.626,104800.0
2014-04-04 13:05:00,57.55,57.77,57.36,57.6,157300.0,51.626,51.8233,51.4555,51.6708,157300.0
2014-04-04 13:10:00,57.63,57.77,57.6,57.75,63400.0,51.6977,51.8233,51.6708,51.8054,63400.0
2014-04-04 13:15:00,57.75,57.86,57.7,57.82,128000.0,51.8054,51.9041,51.7605,51.8682,128000.0
2014-04-04 13:20:00,57.83,57.95,57.79,57.91,79400.0,51.8772,51.9848,51.8413,51.9489,79400.0
2014-04-04 13:25:00,57.91,58.03,57.84,57.92,79600.0,51.9489,52.0566,51.8861,51.9579,79600.0
2014-04-04 13:30:00,57.91,58.3,57.87,58.1,78500.0,51.9489,52.2988,51.913,52.1194,78500.0
2014-04-04 13:35:00,58.1,58.27,58.1,58.16,36200.0,52.1194,52.2719,52.1194,52.1732,36200.0
2014-04-04 13:40:00,58.13,58.21,57.97,58.0,68400.0,52.1463,52.218,52.0027,52.0297,68400.0
2014-04-04 13:45:00,58.0,58.31,57.99,58.18,49900.0,52.0297,52.3077,52.0207,52.1911,49900.0
2014-04-04 13:50:00,58.18,58.38,58.18,58.37,34200.0,52.1911,52.3705,52.1911,52.3616,34200.0
2014-04-04 13:55:00,58.36,58.4,58.14,58.16,39100.0,52.3526,52.3885,52.1552,52.1732,39100.0
2014-04-04 14:00:00,58.15,58.27,58.05,58.19,193800.0,52.1642,52.2719,52.0745,52.2001,193800.0
2014-04-04 14:05:00,58.2,58.22,57.97,58.0,47600.0,52.2091,52.227,52.0027,52.0297,47600.0
2014-04-04 14:10:00,58.0,58.12,57.92,57.96,131000.0,52.0297,52.1373,51.9579,51.9938,131000.0
2014-04-04 14:15:00,57.95,58.04,57.92,57.92,45100.0,51.9848,52.0655,51.9579,51.9579,45100.0
2014-04-04 14:20:00,57.91,57.98,57.87,57.88,51500.0,51.9489,52.0117,51.913,51.922,51500.0
2014-04-04 14:25:00,57.86,57.87,57.42,57.42,60500.0,51.9041,51.913,51.5094,51.5094,60500.0
2014-04-04 14:30:00,57.42,57.63,57.29,57.58,91400.0,51.5094,51.6977,51.3927,51.6529,91400.0
2014-04-04 14:35:00,57.59,57.63,57.57,57.61,86800.0,51.6619,51.6977,51.6439,51.6798,86800.0
2014-04-04 14:40:00,57.6,57.63,57.47,57.51,89600.0,51.6708,51.6977,51.5542,51.5901,89600.0
2014-04-04 14:45:00,57.52,57.52,57.31,57.48,101400.0,51.5991,51.5991,51.4107,51.5632,101400.0
2014-04-04 14:50:00,57.48,57.54,57.2,57.34,107700.0,51.5632,51.617,51.312,51.4376,107700.0
2014-04-04 14:55:00,57.33,57.45,57.24,57.45,75300.0,51.4286,51.5363,51.3479,51.5363,75300.0
2014-04-04 15:00:00,57.45,57.54,57.22,57.24,97700.0,51.5363,51.617,51.3299,51.3479,97700.0
2014-04-04 15:05:00,57.23,57.25,57.04,57.11,72700.0,51.3389,51.3569,51.1685,51.2313,72700.0
2014-04-04 15:10:00,57.11,57.36,57.07,57.27,111200.0,51.2313,51.4555,51.1954,51.3748,111200.0
2014-04-04 15:15:00,57.27,57.31,57.2,57.27,80600.0,51.3748,51.4107,51.312,51.3748,80600.0
2014-04-04 15:20:00,57.28,57.53,57.23,57.47,89600.0,51.3838,51.608,51.3389,51.5542,89600.0
2014-04-04 15:25:00,57.47,57.69,57.38,57.67,104200.0,51.5542,51.7516,51.4735,51.7336,104200.0
2014-04-04 15:30:00,57.66,57.66,57.35,57.41,116000.0,51.7247,51.7247,51.4466,51.5004,116000.0
2014-04-04 15:35:00,57.43,57.45,57.36,57.41,117300.0,51.5183,51.5363,51.4555,51.5004,117300.0
2014-04-04 15:40:00,57.4,57.65,57.38,57.61,268700.0,51.4914,51.7157,51.4735,51.6798,268700.0
2014-04-04 15:45:00,57.6,57.61,57.43,57.51,182100.0,51.6708,51.6798,51.5183,51.5901,182100.0
2014-04-04 15:50:00,57.52,57.59,57.38,57.41,221800.0,51.5991,51.6619,51.4735,51.5004,221800.0
2014-04-04 15:55:00,57.41,57.48,57.3,57.32,230500.0,51.5004,51.5632,51.4017,51.4197,230500.0
2014-04-07 09:30:00,56.48,56.95,55.38,56.79,358400.0,50.6661,51.0877,49.6794,50.9442,358400.0
2014-04-07 09:35:00,56.76,56.87,56.31,56.65,160800.0,50.9173,51.016,50.5136,50.8186,160800.0
2014-04-07 09:40:00,56.52,56.73,56.27,56.4,109900.0,50.702,50.8904,50.4777,50.5944,109900.0
2014-04-07 09:45:00,56.42,56.58,56.0,56.51,80300.0,50.6123,50.7558,50.2355,50.693,80300.0
2014-04-07 09:50:00,56.51,56.66,56.45,56.58,75000.0,50.693,50.8276,50.6392,50.7558,75000.0
2014-04-07 09:55:00,56.62,56.95,56.62,56.9,106400.0,50.7917,51.0877,50.7917,51.0429,106400.0
2014-04-07 10:00:00,56.89,56.95,56.7,56.7,96600.0,51.0339,51.0877,50.8635,50.8635,96600.0
2014-04-07 10:05:00,56.73,56.89,56.55,56.85,63000.0,50.8904,51.0339,50.7289,50.998,63000.0
2014-04-07 10:10:00,56.84,57.25,56.83,57.23,82000.0,50.9891,51.3569,50.9801,51.3389,82000.0
2014-04-07 10:15:00,57.24,57.29,56.84,57.0,42100.0,51.3479,51.3927,50.9891,51.1326,42100.0
2014-04-07 10:20:00,56.99,56.99,56.74,56.82,30900.0,51.1236,51.1236,50.8994,50.9711,30900.0
2014-04-07 10:25:00,56.82,57.09,56.82,56.97,65400.0,50.9711,51.2133,50.9711,51.1057,65400.0
2014-04-07 10:30:00,56.97,57.03,56.69,56.95,81400.0,51.1057,51.1595,50.8545,51.0877,81400.0
2014-04-07 10:35:00,56.95,57.03,56.81,56.94,94400.0,51.0877,51.1595,50.9622,51.0788,94400.0
2014-04-07 10:40:00,56.97,57.0,56.85,57.0,32800.0,51.1057,51.1326,50.998,51.1326,32800.0
2014-04-07 10:45:00,56.98,57.0,56.67,56.75,22000.0,51.1147,51.1326,50.8366,50.9083,22000.0
2014-04-07 10:50:00,56.75,56.78,56.64,56.73,26200.0,50.9083,50.9352,50.8097,50.8904,26200.0
2014-04-07 10:55:00,56.74,56.82,56.6,56.76,24100.0,50.8994,50.9711,50.7738,50.9173,24100.0
2014-04-07 11:00:00,56.75,57.05,56.67,57.02,30900.0,50.9083,51.1774,50.8366,51.1505,30900.0
2014-04-07 11:05:00,57.04,57.04,56.71,56.71,27500.0,51.1685,51.1685,50.8724,50.8724,27500.0
2014-04-07 11:10:00,56.69,56.83,56.57,56.79,26400.0,50.8545,50.9801,50.7469,50.9442,26400.0
2014-04-07 11:15:00,56.83,56.92,56.74,56.8,32400.0,50.9801,51.0608,50.8994,50.9532,32400.0
2014-04-07 11:20:00,56.81,56.81,56.48,56.55,44100.0,50.9622,50.9622,50.6661,50.7289,44100.0
2014-04-07 11:25:00,56.55,56.58,56.47,56.47,26400.0,50.7289,50.7558,50.6572,50.6572,26400.0
2014-04-07 11:30:00,56.45,56.47,56.33,56.39,62700.0,50.6392,50.6572,50.5316,50.5854,62700.0
2014-04-07 11:35:00,56.39,56.4,56.16,56.23,68700.0,50.5854,50.5944,50.3791,50.4419,68700.0
2014-04-07 11:40:00,56.22,56.22,55.9,55.93,68100.0,50.4329,50.4329,50.1458,50.1727,68100.0
2014-04-07 11:45:00,55.94,55.94,55.72,55.74,48200.0,50.1817,50.1817,49.9844,50.0023,48200.0
2014-04-07 11:50:00,55.73,55.75,55.52,55.56,59900.0,49.9933,50.0113,49.8049,49.8408,59900.0
2014-04-07 11:55:00,55.56,55.66,55.5,55.63,70000.0,49.8408,49.9305,49.787,49.9036,70000.0
2014-04-07 12:00:00,55.62,56.0,55.55,56.0,35100.0,49.8946,50.2355,49.8319,50.2355,35100.0
2014-04-07 12:05:00,55.99,55.99,55.84,55.85,16600.0,50.2266,50.2266,50.092,50.101,16600.0
2014-04-07 12:10:00,55.85,55.98,55.84,55.85,103800.0,50.101,50.2176,50.092,50.101,103800.0
2014-04-07 12:15:00,55.85,55.89,55.82,55.85,33300.0,50.101,50.1369,50.0741,50.101,33300.0
2014-04-07 12:20:00,55.85,55.94,55.84,55.88,24400.0,50.101,50.1817,50.092,50.1279,24400.0
2014-04-07 12:25:00,55.89,55.98,55.89,55.94,15600.0,50.1369,50.2176,50.1369,50.1817,15600.0
2014-04-07 12:30:00,55.95,56.01,55.83,55.97,21800.0,50.1907,50.2445,50.083,50.2086,21800.0
2014-04-07 12:35:00,55.95,56.14,55.88,56.08,26900.0,50.1907,50.3611,50.1279,50.3073,26900.0
2014-04-07 12:40:00,56.1,56.14,55.96,55.97,22000.0,50.3252,50.3611,50.1996,50.2086,22000.0
2014-04-07 12:45:00,55.96,55.98,55.82,55.82,43400.0,50.1996,50.2176,50.0741,50.0741,43400.0
2014-04-07 12:50:00,55.83,55.91,55.78,55.86,24100.0,50.083,50.1548,50.0382,50.1099,24100.0
2014-04-07 12:55:00,55.84,55.86,55.72,55.72,21800.0,50.092,50.1099,49.9844,49.9844,21800.0
2014-04-07 13:00:00,55.71,55.74,55.51,55.55,84200.0,49.9754,50.0023,49.796,49.8319,84200.0
2014-04-07 13:05:00,55.54,55.56,55.47,55.5,82100.0,49.8229,49.8408,49.7601,49.787,82100.0
2014-04-07 13:10:00,55.51,55.61,55.47,55.53,38000.0,49.796,49.8857,49.7601,49.8139,38000.0
2014-04-07 13:15:00,55.54,55.63,55.49,55.51,56300.0,49.8229,49.9036,49.778,49.796,56300.0
2014-04-07 13:20:00,55.5,55.67,55.5,55.57,28600.0,49.787,49.9395,49.787,49.8498,28600.0
2014-04-07 13:25:00,55.56,55.58,55.49,55.53,32800.0,49.8408,49.8588,49.778,49.8139,32800.0
2014-04-07 13:30:00,55.5,55.57,55.3,55.33,68500.0,49.787,49.8498,49.6076,49.6345,68500.0
2014-04-07 13:35:00,55.33,55.42,55.3,55.41,43800.0,49.6345,49.7152,49.6076,49.7063,43800.0
2014-04-07 13:40:00,55.4,55.5,55.34,55.39,29600.0,49.6973,49.787,49.6435,49.6883,29600.0
2014-04-07 13:45:00,55.37,55.52,55.37,55.5,24900.0,49.6704,49.8049,49.6704,49.787,24900.0
2014-04-07 13:50:00,55.51,55.54,55.34,55.34,25200.0,49.796,49.8229,49.6435,49.6435,25200.0
2014-04-07 13:55:00,55.34,55.4,55.3,55.36,27300.0,49.6435,49.6973,49.6076,49.6614,27300.0
2014-04-07 14:00:00,55.36,55.43,55.3,55.41,41100.0,49.6614,49.7242,49.6076,49.7063,41100.0
2014-04-07 14:05:00,55.42,55.48,55.38,55.4,28500.0,49.7152,49.7691,49.6794,49.6973,28500.0
2014-04-07 14:10:00,55.4,55.46,55.28,55.3,44200.0,49.6973,49.7511,49.5896,49.6076,44200.0
2014-04-07 14:15:00,55.28,55.32,55.14,55.14,92000.0,49.5896,49.6255,49.4641,49.4641,92000.0
2014-04-07 14:20:00,55.14,55.14,54.8,54.82,181900.0,49.4641,49.4641,49.1591,49.177,181900.0
2014-04-07 14:25:00,54.81,55.02,54.8,55.02,69700.0,49.168,49.3564,49.1591,49.3564,69700.0
2014-04-07 14:30:00,55.03,55.06,54.92,54.92,54000.0,49.3654,49.3923,49.2667,49.2667,54000.0
2014-04-07 14:35:00,54.93,55.09,54.9,55.08,32600.0,49.2757,49.4192,49.2488,49.4102,32600.0
2014-04-07 14:40:00,55.08,55.31,55.08,55.25,77000.0,49.4102,49.6166,49.4102,49.5627,77000.0
2014-04-07 14:45:00,55.24,55.26,55.1,55.2,114000.0,49.5538,49.5717,49.4282,49.5179,114000.0
2014-04-07 14:50:00,55.2,55.42,55.18,55.41,181400.0,49.5179,49.7152,49.4999,49.7063,181400.0
2014-04-07 14:55:00,55.41,55.68,55.4,55.59,85700.0,49.7063,49.9485,49.6973,49.8677,85700.0
2014-04-07 15:00:00,55.6,55.73,55.55,55.7,69200.0,49.8767,49.9933,49.8319,49.9664,69200.0
2014-04-07 15:05:00,55.69,55.83,55.69,55.82,100500.0,49.9574,50.083,49.9574,50.0741,100500.0
2014-04-07 15:10:00,55.83,55.94,55.69,55.93,81700.0,50.083,50.1817,49.9574,50.1727,81700.0
2014-04-07 15:15:00,55.92,56.04,55.9,55.9,114900.0,50.1638,50.2714,50.1458,50.1458,114900.0
2014-04-07 15:20:00,55.91,56.03,55.85,55.99,54100.0,50.1548,50.2624,50.101,50.2266,54100.0
2014-04-07 15:25:00,55.97,56.42,55.96,56.33,97000.0,50.2086,50.6123,50.1996,50.5316,97000.0
2014-04-07 15:30:00,56.32,56.34,56.12,56.14,70200.0,50.5226,50.5405,50.3432,50.3611,70200.0
2014-04-07 15:35:00,56.14,56.19,56.12,56.13,93200.0,50.3611,50.406,50.3432,50.3522,93200.0
2014-04-07 15:40:00,56.13,56.14,56.03,56.06,71900.0,50.3522,50.3611,50.2624,50.2894,71900.0
2014-04-07 15:45:00,56.05,56.05,55.88,55.89,74600.0,50.2804,50.2804,50.1279,50.1369,74600.0
2014-04-07 15:50:00,55.89,55.89,55.72,55.73,86100.0,50.1369,50.1369,49.9844,49.9933,86100.0
2014-04-07 15:55:00,55.73,55.86,55.69,55.71,166500.0,49.9933,50.1099,49.9574,49.9754,166500.0
2014-04-08 09:30:00,57.25,57.43,56.89,56.93,94100.0,51.3569,51.5183,51.0339,51.0698,94100.0
2014-04-08 09:35:00,56.92,57.04,56.52,56.8,93300.0,51.0608,51.1685,50.702,50.9532,93300.0
2014-04-08 09:40:00,56.81,56.81,56.25,56.3,53900.0,50.9622,50.9622,50.4598,50.5047,53900.0
2014-04-08 09:45:00,56.3,56.58,56.24,56.48,47700.0,50.5047,50.7558,50.4508,50.6661,47700.0
2014-04-08 09:50:00,56.48,56.6,56.26,56.35,86800.0,50.6661,50.7738,50.4688,50.5495,86800.0
2014-04-08 09:55:00,56.35,56.48,56.13,56.17,52200.0,50.5495,50.6661,50.3522,50.388,52200.0
2014-04-08 10:00:00,56.18,56.56,56.18,56.48,76200.0,50.397,50.7379,50.397,50.6661,76200.0
2014-04-08 10:05:00,56.47,56.74,56.45,56.74,31300.0,50.6572,50.8994,50.6392,50.8994,31300.0
2014-04-08 10:10:00,56.76,56.76,56.3,56.53,69700.0,50.9173,50.9173,50.5047,50.711,69700.0
2014-04-08 10:15:00,56.52,56.66,56.21,56.33,47200.0,50.702,50.8276,50.4239,50.5316,47200.0
2014-04-08 10:20:00,56.33,56.41,55.96,56.01,39200.0,50.5316,50.6033,50.1996,50.2445,39200.0
2014-04-08 10:25:00,55.99,56.04,55.9,55.94,93200.0,50.2266,50.2714,50.1458,50.1817,93200.0
2014-04-08 10:30:00,55.96,56.47,55.93,56.43,55300.0,50.1996,50.6572,50.1727,50.6213,55300.0
2014-04-08 10:35:00,56.42,56.68,56.41,56.68,20200.0,50.6123,50.8455,50.6033,50.8455,20200.0
2014-04-08 10:40:00,56.7,56.76,56.62,56.67,25100.0,50.8635,50.9173,50.7917,50.8366,25100.0
2014-04-08 10:45:00,56.64,56.79,56.64,56.7,28300.0,50.8097,50.9442,50.8097,50.8635,28300.0
2014-04-08 10:50:00,56.7,56.94,56.7,56.8,39400.0,50.8635,51.0788,50.8635,50.9532,39400.0
2014-04-08 10:55:00,56.8,56.96,56.8,56.83,34900.0,50.9532,51.0967,50.9532,50.9801,34900.0
2014-04-08 11:00:00,56.84,56.97,56.83,56.85,36900.0,50.9891,51.1057,50.9801,50.998,36900.0
2014-04-08 11:05:00,56.83,56.93,56.77,56.9,24200.0,50.9801,51.0698,50.9263,51.0429,24200.0
2014-04-08 11:10:00,56.91,56.91,56.73,56.84,29600.0,51.0519,51.0519,50.8904,50.9891,29600.0
2014-04-08 11:15:00,56.84,57.06,56.78,56.99,35400.0,50.9891,51.1864,50.9352,51.1236,35400.0
2014-04-08 11:20:00,57.0,57.11,57.0,57.07,22200.0,51.1326,51.2313,51.1326,51.1954,22200.0
2014-04-08 11:25:00,57.09,57.14,56.99,57.07,50000.0,51.2133,51.2582,51.1236,51.1954,50000.0
2014-04-08 11:30:00,57.08,57.2,57.07,57.18,108000.0,51.2044,51.312,51.1954,51.2941,108000.0
2014-04-08 11:35:00,57.19,57.22,57.01,57.07,159000.0,51.303,51.3299,51.1416,51.1954,159000.0
2014-04-08 11:40:00,57.07,57.23,56.98,57.23,36800.0,51.1954,51.3389,51.1147,51.3389,36800.0
2014-04-08 11:45:00,57.24,57.25,57.09,57.13,29700.0,51.3479,51.3569,51.2133,51.2492,29700.0
2014-04-08 11:50:00,57.14,57.25,57.12,57.2,27700.0,51.2582,51.3569,51.2402,51.312,27700.0
2014-04-08 11:55:00,57.19,57.39,57.14,57.26,26000.0,51.303,51.4825,51.2582,51.3658,26000.0
2014-04-08 12:00:00,57.28,57.38,57.22,57.31,22800.0,51.3838,51.4735,51.3299,51.4107,22800.0
2014-04-08 12:05:00,57.35,57.41,57.25,57.32,24300.0,51.4466,51.5004,51.3569,51.4197,24300.0
2014-04-08 12:10:00,57.29,57.54,57.28,57.49,76300.0,51.3927,51.617,51.3838,51.5722,76300.0
2014-04-08 12:15:00,57.53,57.71,57.49,57.64,47200.0,51.608,51.7695,51.5722,51.7067,47200.0
2014-04-08 12:20:00,57.64,57.65,57.54,57.64,52000.0,51.7067,51.7157,51.617,51.7067,52000.0
2014-04-08 12:25:00,57.64,57.66,57.56,57.65,26500.0,51.7067,51.7247,51.635,51.7157,26500.0
2014-04-08 12:30:00,57.65,57.7,57.52,57.68,18800.0,51.7157,51.7605,51.5991,51.7426,18800.0
2014-04-08 12:35:00,57.68,57.68,57.58,57.6,12600.0,51.7426,51.7426,51.6529,51.6708,12600.0
2014-04-08 12:40:00,57.57,57.63,57.46,57.56,22700.0,51.6439,51.6977,51.5452,51.635,22700.0
2014-04-08 12:45:00,57.57,57.71,57.52,57.67,24700.0,51.6439,51.7695,51.5991,51.7336,24700.0
2014-04-08 12:50:00,57.67,57.67,57.57,57.6,29100.0,51.7336,51.7336,51.6439,51.6708,29100.0
2014-04-08 12:55:00,57.6,57.61,57.45,57.46,33500.0,51.6708,51.6798,51.5363,51.5452,33500.0
2014-04-08 13:00:00,57.46,57.57,57.39,57.53,32600.0,51.5452,51.6439,51.4825,51.608,32600.0
2014-04-08 13:05:00,57.53,57.54,57.43,57.44,24200.0,51.608,51.617,51.5183,51.5273,24200.0
2014-04-08 13:10:00,57.47,57.57,57.45,57.57,27600.0,51.5542,51.6439,51.5363,51.6439,27600.0
2014-04-08 13:15:00,57.57,57.6,57.5,57.57,29500.0,51.6439,51.6708,51.5811,51.6439,29500.0
2014-04-08 13:20:00,57.55,57.82,57.5,57.82,37400.0,51.626,51.8682,51.5811,51.8682,37400.0
2014-04-08 13:25:00,57.82,57.95,57.78,57.9,75400.0,51.8682,51.9848,51.8323,51.94,75400.0
2014-04-08 13:30:00,57.91,57.94,57.83,57.89,56800.0,51.9489,51.9758,51.8772,51.931,56800.0
2014-04-08 13:35:00,57.88,58.13,57.88,58.0,79500.0,51.922,52.1463,51.922,52.0297,79500.0
2014-04-08 13:40:00,58.0,58.32,57.98,58.29,64400.0,52.0297,52.3167,52.0117,52.2898,64400.0
2014-04-08 13:45:00,58.29,58.35,58.18,58.22,84400.0,52.2898,52.3436,52.1911,52.227,84400.0
2014-04-08 13:50:00,58.23,58.25,58.16,58.23,27000.0,52.236,52.2539,52.1732,52.236,27000.0
2014-04-08 13:55:00,58.23,58.26,58.14,58.2,34000.0,52.236,52.2629,52.1552,52.2091,34000.0
2014-04-08 14:00:00,58.2,58.24,58.19,58.2,23600.0,52.2091,52.245,52.2001,52.2091,23600.0
2014-04-08 14:05:00,58.2,58.22,57.95,57.97,50200.0,52.2091,52.227,51.9848,52.0027,50200.0
2014-04-08 14:10:00,57.98,58.08,57.97,58.05,24200.0,52.0117,52.1014,52.0027,52.0745,24200.0
2014-04-08 14:15:00,58.06,58.23,57.98,58.07,80600.0,52.0835,52.236,52.0117,52.0925,80600.0
2014-04-08 14:20:00,58.07,58.12,58.04,58.1,54700.0,52.0925,52.1373,52.0655,52.1194,54700.0
2014-04-08 14:25:00,58.1,58.13,57.95,57.98,52400.0,52.1194,52.1463,51.9848,52.0117,52400.0
2014-04-08 14:30:00,57.98,58.11,57.98,58.03,29100.0,52.0117,52.1283,52.0117,52.0566,29100.0
2014-04-08 14:35:00,58.03,58.08,58.0,58.01,21700.0,52.0566,52.1014,52.0297,52.0386,21700.0
2014-04-08 14:40:00,58.04,58.08,57.88,57.92,24300.0,52.0655,52.1014,51.922,51.9579,24300.0
2014-04-08 14:45:00,57.92,58.02,57.87,58.0,21700.0,51.9579,52.0476,51.913,52.0297,21700.0
2014-04-08 14:50:00,58.02,58.11,58.0,58.06,28900.0,52.0476,52.1283,52.0297,52.0835,28900.0
2014-04-08 14:55:00,58.06,58.14,58.03,58.05,76500.0,52.0835,52.1552,52.0566,52.0745,76500.0
2014-04-08 15:00:00,58.04,58.05,57.78,57.82,47700.0,52.0655,52.0745,51.8323,51.8682,47700.0
2014-04-08 15:05:00,57.82,58.07,57.82,57.99,66900.0,51.8682,52.0925,51.8682,52.0207,66900.0
2014-04-08 15:10:00,58.0,58.09,57.92,58.09,56800.0,52.0297,52.1104,51.9579,52.1104,56800.0
2014-04-08 15:15:00,58.1,58.25,58.05,58.17,53900.0,52.1194,52.2539,52.0745,52.1822,53900.0
2014-04-08 15:20:00,58.18,58.26,58.15,58.22,30900.0,52.1911,52.2629,52.1642,52.227,30900.0
2014-04-08 15:25:00,58.22,58.25,58.18,58.2,27600.0,52.227,52.2539,52.1911,52.2091,27600.0
2014-04-08 15:30:00,58.18,58.26,58.18,58.2,39800.0,52.1911,52.2629,52.1911,52.2091,39800.0
2014-04-08 15:35:00,58.21,58.35,58.21,58.34,54700.0,52.218,52.3436,52.218,52.3347,54700.0
2014-04-08 15:40:00,58.35,58.37,58.25,58.25,71200.0,52.3436,52.3616,52.2539,52.2539,71200.0
2014-04-08 15:45:00,58.23,58.3,58.21,58.3,78100.0,52.236,52.2988,52.218,52.2988,78100.0
2014-04-08 15:50:00,58.29,58.29,58.12,58.12,78900.0,52.2898,52.2898,52.1373,52.1373,78900.0
2014-04-08 15:55:00,58.13,58.29,58.13,58.24,156800.0,52.1463,52.2898,52.1463,52.245,156800.0
2014-04-09 09:30:00,60.12,60.8,59.57,59.57,187900.0,53.9314,54.5414,53.438,53.438,187900.0
2014-04-09 09:35:00,59.6,59.71,59.32,59.36,92700.0,53.465,53.5636,53.2138,53.2497,92700.0
2014-04-09 09:40:00,59.37,59.62,59.1,59.13,79700.0,53.2586,53.4829,53.0164,53.0433,79700.0
2014-04-09 09:45:00,59.14,59.16,58.61,58.68,64300.0,53.0523,53.0703,52.5769,52.6397,64300.0
2014-04-09 09:50:00,58.68,59.02,58.68,58.93,26900.0,52.6397,52.9447,52.6397,52.8639,26900.0
2014-04-09 09:55:00,58.93,58.95,58.65,58.69,40100.0,52.8639,52.8819,52.6127,52.6486,40100.0
2014-04-09 10:00:00,58.7,58.93,58.68,58.88,44200.0,52.6576,52.8639,52.6397,52.8191,44200.0
2014-04-09 10:05:00,58.87,58.96,58.77,58.8,46200.0,52.8101,52.8908,52.7204,52.7473,46200.0
2014-04-09 10:10:00,58.81,58.86,58.63,58.76,38700.0,52.7563,52.8011,52.5948,52.7114,38700.0
2014-04-09 10:15:00,58.76,59.0,58.69,58.88,34000.0,52.7114,52.9267,52.6486,52.8191,34000.0
2014-04-09 10:20:00,58.89,59.11,58.89,58.9,45800.0,52.828,53.0254,52.828,52.837,45800.0
2014-04-09 10:25:00,58.93,59.01,58.84,58.9,29000.0,52.8639,52.9357,52.7832,52.837,29000.0
2014-04-09 10:30:00,58.92,59.03,58.79,58.9,29200.0,52.855,52.9536,52.7383,52.837,29200.0
2014-04-09 10:35:00,58.9,59.01,58.82,58.83,13000.0,52.837,52.9357,52.7653,52.7742,13000.0
2014-04-09 10:40:00,58.85,58.98,58.75,58.98,24800.0,52.7922,52.9088,52.7025,52.9088,24800.0
2014-04-09 10:45:00,58.99,59.0,58.69,58.9,32300.0,52.9178,52.9267,52.6486,52.837,32300.0
2014-04-09 10:50:00,58.91,59.09,58.76,58.86,36200.0,52.846,53.0075,52.7114,52.8011,36200.0
2014-04-09 10:55:00,58.88,58.99,58.8,58.86,28800.0,52.8191,52.9178,52.7473,52.8011,28800.0
2014-04-09 11:00:00,58.84,58.92,58.73,58.78,19100.0,52.7832,52.855,52.6845,52.7294,19100.0
2014-04-09 11:05:00,58.8,58.92,58.75,58.86,18200.0,52.7473,52.855,52.7025,52.8011,18200.0
2014-04-09 11:10:00,58.85,58.89,58.72,58.8,18200.0,52.7922,52.828,52.6755,52.7473,18200.0
2014-04-09 11:15:00,58.82,58.91,58.8,58.87,19900.0,52.7653,52.846,52.7473,52.8101,19900.0
2014-04-09 11:20:00,58.89,58.9,58.79,58.83,19300.0,52.828,52.837,52.7383,52.7742,19300.0
2014-04-09 11:25:00,58.79,59.0,58.79,58.92,23400.0,52.7383,52.9267,52.7383,52.855,23400.0
2014-04-09 11:30:00,58.9,59.02,58.86,58.97,27200.0,52.837,52.9447,52.8011,52.8998,27200.0
2014-04-09 11:35:00,58.96,59.02,58.89,58.95,27000.0,52.8908,52.9447,52.828,52.8819,27000.0
2014-04-09 11:40:00,58.97,58.97,58.87,58.89,18900.0,52.8998,52.8998,52.8101,52.828,18900.0
2014-04-09 11:45:00,58.88,59.0,58.88,58.98,16900.0,52.8191,52.9267,52.8191,52.9088,16900.0
2014-04-09 11:50:00,59.0,59.01,58.83,58.83,17100.0,52.9267,52.9357,52.7742,52.7742,17100.0
2014-04-09 11:55:00,58.84,59.02,58.84,58.94,14500.0,52.7832,52.9447,52.7832,52.8729,14500.0
2014-04-09 12:00:00,58.95,58.99,58.86,58.96,23400.0,52.8819,52.9178,52.8011,52.8908,23400.0
2014-04-09 12:05:00,58.98,59.0,58.81,58.84,24600.0,52.9088,52.9267,52.7563,52.7832,24600.0
2014-04-09 12:10:00,58.81,58.81,58.72,58.78,20200.0,52.7563,52.7563,52.6755,52.7294,20200.0
2014-04-09 12:15:00,58.79,58.8,58.69,58.73,13100.0,52.7383,52.7473,52.6486,52.6845,13100.0
2014-04-09 12:20:00,58.73,58.82,58.73,58.77,22000.0,52.6845,52.7653,52.6845,52.7204,22000.0
2014-04-09 12:25:00,58.78,58.79,58.69,58.7,21300.0,52.7294,52.7383,52.6486,52.6576,21300.0
2014-04-09 12:30:00,58.7,58.8,58.68,58.77,57200.0,52.6576,52.7473,52.6397,52.7204,57200.0
2014-04-09 12:35:00,58.79,58.88,58.74,58.85,28300.0,52.7383,52.8191,52.6935,52.7922,28300.0
2014-04-09 12:40:00,58.82,59.0,58.8,58.95,23200.0,52.7653,52.9267,52.7473,52.8819,23200.0
2014-04-09 12:45:00,58.95,58.96,58.81,58.89,22900.0,52.8819,52.8908,52.7563,52.828,22900.0
2014-04-09 12:50:00,58.9,58.95,58.86,58.9,35100.0,52.837,52.8819,52.8011,52.837,35100.0
2014-04-09 12:55:00,58.9,58.93,58.85,58.89,17400.0,52.837,52.8639,52.7922,52.828,17400.0
2014-04-09 13:00:00,58.91,58.93,58.83,58.85,42200.0,52.846,52.8639,52.7742,52.7922,42200.0
2014-04-09 13:05:00,58.85,58.91,58.8,58.87,15400.0,52.7922,52.846,52.7473,52.8101,15400.0
2014-04-09 13:10:00,58.87,58.91,58.82,58.86,15400.0,52.8101,52.846,52.7653,52.8011,15400.0
2014-04-09 13:15:00,58.87,58.94,58.85,58.92,36600.0,52.8101,52.8729,52.7922,52.855,36600.0
2014-04-09 13:20:00,58.92,59.05,58.9,59.05,34200.0,52.855,52.9716,52.837,52.9716,34200.0
2014-04-09 13:25:00,59.04,59.09,59.02,59.03,16400.0,52.9626,53.0075,52.9447,52.9536,16400.0
2014-04-09 13:30:00,59.01,59.12,58.93,59.11,27500.0,52.9357,53.0344,52.8639,53.0254,27500.0
2014-04-09 13:35:00,59.13,59.15,59.11,59.13,6000.0,53.0433,53.0613,53.0254,53.0433,6000.0
2014-04-09 13:40:00,59.14,59.15,59.05,59.08,28100.0,53.0523,53.0613,52.9716,52.9985,28100.0
2014-04-09 13:45:00,59.07,59.07,58.98,59.02,9600.0,52.9895,52.9895,52.9088,52.9447,9600.0
2014-04-09 13:50:00,59.01,59.1,59.01,59.06,27300.0,52.9357,53.0164,52.9357,52.9805,27300.0
2014-04-09 13:55:00,59.06,59.09,58.97,59.04,33000.0,52.9805,53.0075,52.8998,52.9626,33000.0
2014-04-09 14:00:00,59.05,59.25,59.05,59.25,55900.0,52.9716,53.151,52.9716,53.151,55900.0
2014-04-09 14:05:00,59.24,59.35,59.24,59.34,42900.0,53.142,53.2407,53.142,53.2317,42900.0
2014-04-09 14:10:00,59.36,59.4,59.21,59.21,49600.0,53.2497,53.2855,53.1151,53.1151,49600.0
2014-04-09 14:15:00,59.21,59.32,59.21,59.25,53000.0,53.1151,53.2138,53.1151,53.151,53000.0
2014-04-09 14:20:00,59.25,59.36,59.23,59.34,60700.0,53.151,53.2497,53.133,53.2317,60700.0
2014-04-09 14:25:00,59.33,59.45,59.32,59.43,72100.0,53.2228,53.3304,53.2138,53.3125,72100.0
2014-04-09 14:30:00,59.43,59.6,59.43,59.6,109200.0,53.3125,53.465,53.3125,53.465,109200.0
2014-04-09 14:35:00,59.61,59.74,59.46,59.48,53000.0,53.4739,53.5905,53.3394,53.3573,53000.0
2014-04-09 14:40:00,59.47,59.5,59.3,59.48,80300.0,53.3483,53.3753,53.1958,53.3573,80300.0
2014-04-09 14:45:00,59.48,59.51,59.34,59.34,45000.0,53.3573,53.3842,53.2317,53.2317,45000.0
2014-04-09 14:50:00,59.34,59.36,59.17,59.26,28800.0,53.2317,53.2497,53.0792,53.16,28800.0
2014-04-09 14:55:00,59.25,59.26,59.0,59.1,24200.0,53.151,53.16,52.9267,53.0164,24200.0
2014-04-09 15:00:00,59.09,59.17,59.04,59.16,21500.0,53.0075,53.0792,52.9626,53.0703,21500.0
2014-04-09 15:05:00,59.16,59.21,59.12,59.14,99800.0,53.0703,53.1151,53.0344,53.0523,99800.0
2014-04-09 15:10:00,59.15,59.17,58.97,59.02,72600.0,53.0613,53.0792,52.8998,52.9447,72600.0
2014-04-09 15:15:00,59.02,59.05,58.98,59.03,44700.0,52.9447,52.9716,52.9088,52.9536,44700.0
2014-04-09 15:20:00,59.03,59.1,59.0,59.06,61500.0,52.9536,53.0164,52.9267,52.9805,61500.0
2014-04-09 15:25:00,59.06,59.2,59.06,59.2,37600.0,52.9805,53.1061,52.9805,53.1061,37600.0
2014-04-09 15:30:00,59.2,59.4,59.2,59.37,39900.0,53.1061,53.2855,53.1061,53.2586,39900.0
2014-04-09 15:35:00,59.37,59.43,59.25,59.28,43500.0,53.2586,53.3125,53.151,53.1779,43500.0
2014-04-09 15:40:00,59.29,59.37,59.28,59.33,38500.0,53.1869,53.2586,53.1779,53.2228,38500.0
2014-04-09 15:45:00,59.33,59.39,59.28,59.38,48700.0,53.2228,53.2766,53.1779,53.2676,48700.0
2014-04-09 15:50:00,59.37,59.4,59.29,59.29,51300.0,53.2586,53.2855,53.1869,53.1869,51300.0
2014-04-09 15:55:00,59.3,59.39,59.28,59.34,82200.0,53.1958,53.2766,53.1779,53.2317,82200.0
2014-04-10 09:30:00,59.7,59.7,59.1,59.17,46700.0,53.5547,53.5547,53.0164,53.0792,46700.0
2014-04-10 09:35:00,59.08,59.23,58.88,59.18,64300.0,52.9985,53.133,52.8191,53.0882,64300.0
2014-04-10 09:40:00,59.23,59.54,59.18,59.54,21000.0,53.133,53.4111,53.0882,53.4111,21000.0
2014-04-10 09:45:00,59.53,59.58,59.3,59.3,18300.0,53.4022,53.447,53.1958,53.1958,18300.0
2014-04-10 09:50:00,59.35,59.47,58.87,59.12,39000.0,53.2407,53.3483,52.8101,53.0344,39000.0
2014-04-10 09:55:00,59.09,59.27,58.98,59.27,17200.0,53.0075,53.1689,52.9088,53.1689,17200.0
2014-04-10 10:00:00,59.25,59.25,59.0,59.08,18100.0,53.151,53.151,52.9267,52.9985,18100.0
2014-04-10 10:05:00,59.15,59.33,58.97,59.32,13000.0,53.0613,53.2228,52.8998,53.2138,13000.0
2014-04-10 10:10:00,59.41,59.58,59.36,59.45,14600.0,53.2945,53.447,53.2497,53.3304,14600.0
2014-04-10 10:15:00,59.39,59.41,59.0,59.0,38600.0,53.2766,53.2945,52.9267,52.9267,38600.0
2014-04-10 10:20:00,59.03,59.29,59.03,59.24,29200.0,52.9536,53.1869,52.9536,53.142,29200.0
2014-04-10 10:25:00,59.2,59.38,59.12,59.38,15800.0,53.1061,53.2676,53.0344,53.2676,15800.0
2014-04-10 10:30:00,59.42,59.45,59.22,59.33,18600.0,53.3035,53.3304,53.1241,53.2228,18600.0
2014-04-10 10:35:00,59.29,59.37,59.03,59.03,15500.0,53.1869,53.2586,52.9536,52.9536,15500.0
2014-04-10 10:40:00,59.02,59.16,58.9,58.9,23000.0,52.9447,53.0703,52.837,52.837,23000.0
2014-04-10 10:45:00,58.93,59.04,58.75,58.77,29600.0,52.8639,52.9626,52.7025,52.7204,29600.0
2014-04-10 10:50:00,58.79,58.9,58.7,58.88,25500.0,52.7383,52.837,52.6576,52.8191,25500.0
2014-04-10 10:55:00,58.93,58.93,58.46,58.46,9500.0,52.8639,52.8639,52.4423,52.4423,9500.0
2014-04-10 11:00:00,58.49,58.58,58.31,58.51,22000.0,52.4692,52.55,52.3077,52.4872,22000.0
2014-04-10 11:05:00,58.53,58.62,58.44,58.5,27500.0,52.5051,52.5858,52.4244,52.4782,27500.0
2014-04-10 11:10:00,58.52,58.66,58.42,58.64,42900.0,52.4961,52.6217,52.4064,52.6038,42900.0
2014-04-10 11:15:00,58.61,58.65,58.49,58.49,35300.0,52.5769,52.6127,52.4692,52.4692,35300.0
2014-04-10 11:20:00,58.53,58.55,58.42,58.43,23400.0,52.5051,52.523,52.4064,52.4154,23400.0
2014-04-10 11:25:00,58.42,58.42,58.24,58.26,43500.0,52.4064,52.4064,52.245,52.2629,43500.0
2014-04-10 11:30:00,58.26,58.32,58.23,58.27,35800.0,52.2629,52.3167,52.236,52.2719,35800.0
2014-04-10 11:35:00,58.27,58.31,58.24,58.27,26800.0,52.2719,52.3077,52.245,52.2719,26800.0
2014-04-10 11:40:00,58.26,58.45,58.24,58.38,15100.0,52.2629,52.4333,52.245,52.3705,15100.0
2014-04-10 11:45:00,58.38,58.4,58.24,58.24,30800.0,52.3705,52.3885,52.245,52.245,30800.0
2014-04-10 11:50:00,58.24,58.27,58.02,58.07,24700.0,52.245,52.2719,52.0476,52.0925,24700.0
2014-04-10 11:55:00,58.08,58.23,58.05,58.14,29300.0,52.1014,52.236,52.0745,52.1552,29300.0
2014-04-10 12:00:00,58.14,58.23,57.99,58.06,23800.0,52.1552,52.236,52.0207,52.0835,23800.0
2014-04-10 12:05:00,58.08,58.12,57.98,57.99,25100.0,52.1014,52.1373,52.0117,52.0207,25100.0
2014-04-10 12:10:00,57.98,58.02,57.83,57.91,36600.0,52.0117,52.0476,51.8772,51.9489,36600.0
2014-04-10 12:15:00,57.91,58.1,57.91,57.99,20800.0,51.9489,52.1194,51.9489,52.0207,20800.0
2014-04-10 12:20:00,58.05,58.17,58.01,58.07,19200.0,52.0745,52.1822,52.0386,52.0925,19200.0
2014-04-10 12:25:00,58.08,58.2,58.08,58.12,9700.0,52.1014,52.2091,52.1014,52.1373,9700.0
2014-04-10 12:30:00,58.12,58.23,58.08,58.2,20100.0,52.1373,52.236,52.1014,52.2091,20100.0
2014-04-10 12:35:00,58.2,58.22,58.09,58.15,7800.0,52.2091,52.227,52.1104,52.1642,7800.0
2014-04-10 12:40:00,58.17,58.17,58.02,58.15,12100.0,52.1822,52.1822,52.0476,52.1642,12100.0
2014-04-10 12:45:00,58.14,58.14,58.0,58.1,11800.0,52.1552,52.1552,52.0297,52.1194,11800.0
2014-04-10 12:50:00,58.09,58.1,57.99,58.1,14200.0,52.1104,52.1194,52.0207,52.1194,14200.0
2014-04-10 12:55:00,58.1,58.1,57.85,57.89,17000.0,52.1194,52.1194,51.8951,51.931,17000.0
2014-04-10 13:00:00,57.89,57.99,57.7,57.99,22000.0,51.931,52.0207,51.7605,52.0207,22000.0
2014-04-10 13:05:00,57.98,58.11,57.98,58.07,29900.0,52.0117,52.1283,52.0117,52.0925,29900.0
2014-04-10 13:10:00,58.13,58.18,58.02,58.02,11200.0,52.1463,52.1911,52.0476,52.0476,11200.0
2014-04-10 13:15:00,57.95,58.09,57.9,57.94,16600.0,51.9848,52.1104,51.94,51.9758,16600.0
2014-04-10 13:20:00,57.93,57.93,57.75,57.77,26300.0,51.9669,51.9669,51.8054,51.8233,26300.0
2014-04-10 13:25:00,57.79,57.82,57.68,57.69,36000.0,51.8413,51.8682,51.7426,51.7516,36000.0
2014-04-10 13:30:00,57.68,57.8,57.67,57.73,22400.0,51.7426,51.8502,51.7336,51.7875,22400.0
2014-04-10 13:35:00,57.73,57.77,57.65,57.73,24800.0,51.7875,51.8233,51.7157,51.7875,24800.0
2014-04-10 13:40:00,57.69,57.87,57.67,57.84,29000.0,51.7516,51.913,51.7336,51.8861,29000.0
2014-04-10 13:45:00,57.82,57.87,57.75,57.85,29500.0,51.8682,51.913,51.8054,51.8951,29500.0
2014-04-10 13:50:00,57.84,58.04,57.71,58.03,32600.0,51.8861,52.0655,51.7695,52.0566,32600.0
2014-04-10 13:55:00,58.04,58.13,58.0,58.09,49900.0,52.0655,52.1463,52.0297,52.1104,49900.0
2014-04-10 14:00:00,58.07,58.1,57.96,58.05,34000.0,52.0925,52.1194,51.9938,52.0745,34000.0
2014-04-10 14:05:00,58.04,58.11,57.96,58.02,16900.0,52.0655,52.1283,51.9938,52.0476,16900.0
2014-04-10 14:10:00,58.0,58.06,57.93,58.02,26000.0,52.0297,52.0835,51.9669,52.0476,26000.0
2014-04-10 14:15:00,58.04,58.1,58.0,58.02,15800.0,52.0655,52.1194,52.0297,52.0476,15800.0
2014-04-10 14:20:00,58.01,58.04,57.93,58.01,27500.0,52.0386,52.0655,51.9669,52.0386,27500.0
2014-04-10 14:25:00,57.99,58.0,57.88,57.88,18300.0,52.0207,52.0297,51.922,51.922,18300.0
2014-04-10 14:30:00,57.84,57.9,57.71,57.74,32000.0,51.8861,51.94,51.7695,51.7964,32000.0
2014-04-10 14:35:00,57.71,57.71,57.53,57.64,27900.0,51.7695,51.7695,51.608,51.7067,27900.0
2014-04-10 14:40:00,57.64,57.9,57.64,57.9,29700.0,51.7067,51.94,51.7067,51.94,29700.0
2014-04-10 14:45:00,57.9,57.9,57.62,57.64,28100.0,51.94,51.94,51.6888,51.7067,28100.0
2014-04-10 14:50:00,57.64,57.77,57.57,57.62,37100.0,51.7067,51.8233,51.6439,51.6888,37100.0
2014-04-10 14:55:00,57.61,57.7,57.53,57.65,33000.0,51.6798,51.7605,51.608,51.7157,33000.0
2014-04-10 15:00:00,57.65,57.67,57.41,57.5,57800.0,51.7157,51.7336,51.5004,51.5811,57800.0
2014-04-10 15:05:00,57.49,57.56,57.38,57.42,60400.0,51.5722,51.635,51.4735,51.5094,60400.0
2014-04-10 15:10:00,57.4,57.56,57.37,57.41,39400.0,51.4914,51.635,51.4645,51.5004,39400.0
2014-04-10 15:15:00,57.39,57.55,57.38,57.55,34300.0,51.4825,51.626,51.4735,51.626,34300.0
2014-04-10 15:20:00,57.54,57.55,57.37,57.44,40700.0,51.617,51.626,51.4645,51.5273,40700.0
2014-04-10 15:25:00,57.45,57.55,57.42,57.44,34300.0,51.5363,51.626,51.5094,51.5273,34300.0
2014-04-10 15:30:00,57.42,57.44,57.29,57.38,69400.0,51.5094,51.5273,51.3927,51.4735,69400.0
2014-04-10 15:35:00,57.39,57.48,57.39,57.42,68300.0,51.4825,51.5632,51.4825,51.5094,68300.0
2014-04-10 15:40:00,57.42,57.57,57.36,57.53,67300.0,51.5094,51.6439,51.4555,51.608,67300.0
2014-04-10 15:45:00,57.51,57.53,57.47,57.53,71100.0,51.5901,51.608,51.5542,51.608,71100.0
2014-04-10 15:50:00,57.52,57.54,57.42,57.44,64200.0,51.5991,51.617,51.5094,51.5273,64200.0
2014-04-10 15:55:00,57.45,57.49,57.36,57.37,168500.0,51.5363,51.5722,51.4555,51.4645,168500.0
2014-04-11 09:30:00,56.1,56.89,56.07,56.89,141600.0,50.3252,51.0339,50.2983,51.0339,141600.0
2014-04-11 09:35:00,56.8,57.07,56.58,57.07,39200.0,50.9532,51.1954,50.7558,51.1954,39200.0
2014-04-11 09:40:00,57.15,57.8,57.15,57.77,35900.0,51.2672,51.8502,51.2672,51.8233,35900.0
2014-04-11 09:45:00,57.74,57.95,57.67,57.72,29700.0,51.7964,51.9848,51.7336,51.7785,29700.0
2014-04-11 09:50:00,57.72,57.85,57.64,57.73,12200.0,51.7785,51.8951,51.7067,51.7875,12200.0
2014-04-11 09:55:00,57.69,57.75,57.4,57.62,25500.0,51.7516,51.8054,51.4914,51.6888,25500.0
2014-04-11 10:00:00,57.54,57.58,57.23,57.24,28600.0,51.617,51.6529,51.3389,51.3479,28600.0
2014-04-11 10:05:00,57.21,57.35,57.04,57.09,8500.0,51.321,51.4466,51.1685,51.2133,8500.0
2014-04-11 10:10:00,57.16,57.27,56.8,57.01,36200.0,51.2761,51.3748,50.9532,51.1416,36200.0
2014-04-11 10:15:00,56.96,57.05,56.69,56.75,19100.0,51.0967,51.1774,50.8545,50.9083,19100.0
2014-04-11 10:20:00,56.77,56.91,56.6,56.89,11700.0,50.9263,51.0519,50.7738,51.0339,11700.0
2014-04-11 10:25:00,56.89,57.16,56.89,57.08,92200.0,51.0339,51.2761,51.0339,51.2044,92200.0
2014-04-11 10:30:00,57.04,57.17,56.94,57.01,74700.0,51.1685,51.2851,51.0788,51.1416,74700.0
2014-04-11 10:35:00,57.04,57.15,56.84,56.84,25100.0,51.1685,51.2672,50.9891,50.9891,25100.0
2014-04-11 10:40:00,56.85,57.1,56.75,56.81,41100.0,50.998,51.2223,50.9083,50.9622,41100.0
2014-04-11 10:45:00,56.85,56.98,56.73,56.91,38500.0,50.998,51.1147,50.8904,51.0519,38500.0
2014-04-11 10:50:00,56.88,57.4,56.85,57.4,31900.0,51.0249,51.4914,50.998,51.4914,31900.0
2014-04-11 10:55:00,57.38,57.43,57.15,57.15,22900.0,51.4735,51.5183,51.2672,51.2672,22900.0
2014-04-11 11:00:00,57.16,57.21,56.9,56.95,34400.0,51.2761,51.321,51.0429,51.0877,34400.0
2014-04-11 11:05:00,56.95,56.97,56.88,56.88,17500.0,51.0877,51.1057,51.0249,51.0249,17500.0
2014-04-11 11:10:00,56.88,57.14,56.83,57.13,36600.0,51.0249,51.2582,50.9801,51.2492,36600.0
2014-04-11 11:15:00,57.11,57.44,57.11,57.38,38600.0,51.2313,51.5273,51.2313,51.4735,38600.0
2014-04-11 11:20:00,57.36,57.36,57.11,57.15,14800.0,51.4555,51.4555,51.2313,51.2672,14800.0
2014-04-11 11:25:00,57.17,57.17,57.06,57.16,25000.0,51.2851,51.2851,51.1864,51.2761,25000.0
2014-04-11 11:30:00,57.14,57.15,57.0,57.15,16600.0,51.2582,51.2672,51.1326,51.2672,16600.0
2014-04-11 11:35:00,57.15,57.22,56.88,56.97,28000.0,51.2672,51.3299,51.0249,51.1057,28000.0
2014-04-11 11:40:00,56.96,56.98,56.79,56.82,17700.0,51.0967,51.1147,50.9442,50.9711,17700.0
2014-04-11 11:45:00,56.82,56.82,56.67,56.72,14300.0,50.9711,50.9711,50.8366,50.8814,14300.0
2014-04-11 11:50:00,56.72,56.84,56.6,56.78,22900.0,50.8814,50.9891,50.7738,50.9352,22900.0
2014-04-11 11:55:00,56.76,56.78,56.61,56.69,17800.0,50.9173,50.9352,50.7827,50.8545,17800.0
2014-04-11 12:00:00,56.72,57.0,56.72,56.9,22100.0,50.8814,51.1326,50.8814,51.0429,22100.0
2014-04-11 12:05:00,56.9,57.01,56.79,56.89,24800.0,51.0429,51.1416,50.9442,51.0339,24800.0
2014-04-11 12:10:00,56.87,56.92,56.62,56.62,13300.0,51.016,51.0608,50.7917,50.7917,13300.0
2014-04-11 12:15:00,56.63,56.85,56.57,56.82,50700.0,50.8007,50.998,50.7469,50.9711,50700.0
2014-04-11 12:20:00,56.78,56.81,56.58,56.6,17700.0,50.9352,50.9622,50.7558,50.7738,17700.0
2014-04-11 12:25:00,56.59,56.64,56.55,56.55,43100.0,50.7648,50.8097,50.7289,50.7289,43100.0
2014-04-11 12:30:00,56.55,56.76,56.55,56.76,60000.0,50.7289,50.9173,50.7289,50.9173,60000.0
2014-04-11 12:35:00,56.75,57.02,56.74,57.02,10700.0,50.9083,51.1505,50.8994,51.1505,10700.0
2014-04-11 12:40:00,57.04,57.1,56.97,56.97,17000.0,51.1685,51.2223,51.1057,51.1057,17000.0
2014-04-11 12:45:00,56.96,57.04,56.96,56.99,16000.0,51.0967,51.1685,51.0967,51.1236,16000.0
2014-04-11 12:50:00,56.96,56.96,56.82,56.87,13600.0,51.0967,51.0967,50.9711,51.016,13600.0
2014-04-11 12:55:00,56.88,57.01,56.88,57.01,10800.0,51.0249,51.1416,51.0249,51.1416,10800.0
2014-04-11 13:00:00,57.03,57.04,56.92,56.94,10300.0,51.1595,51.1685,51.0608,51.0788,10300.0
2014-04-11 13:05:00,56.91,56.91,56.69,56.77,6100.0,51.0519,51.0519,50.8545,50.9263,6100.0
2014-04-11 13:10:00,56.74,56.88,56.73,56.78,7000.0,50.8994,51.0249,50.8904,50.9352,7000.0
2014-04-11 13:15:00,56.79,56.85,56.69,56.73,6300.0,50.9442,50.998,50.8545,50.8904,6300.0
2014-04-11 13:20:00,56.75,56.76,56.6,56.67,8900.0,50.9083,50.9173,50.7738,50.8366,8900.0
2014-04-11 13:25:00,56.69,56.69,56.55,56.58,62500.0,50.8545,50.8545,50.7289,50.7558,62500.0
2014-04-11 13:30:00,56.55,56.67,56.46,56.67,35400.0,50.7289,50.8366,50.6482,50.8366,35400.0
2014-04-11 13:35:00,56.67,56.68,56.56,56.59,14600.0,50.8366,50.8455,50.7379,50.7648,14600.0
2014-04-11 13:40:00,56.6,56.67,56.54,56.59,19100.0,50.7738,50.8366,50.7199,50.7648,19100.0
2014-04-11 13:45:00,56.58,56.61,56.48,56.51,21500.0,50.7558,50.7827,50.6661,50.693,21500.0
2014-04-11 13:50:00,56.52,56.54,56.41,56.42,10200.0,50.702,50.7199,50.6033,50.6123,10200.0
2014-04-11 13:55:00,56.41,56.48,56.28,56.38,49400.0,50.6033,50.6661,50.4867,50.5764,49400.0
2014-04-11 14:00:00,56.38,56.51,56.34,56.4,34700.0,50.5764,50.693,50.5405,50.5944,34700.0
2014-04-11 14:05:00,56.41,56.5,56.39,56.43,24700.0,50.6033,50.6841,50.5854,50.6213,24700.0
2014-04-11 14:10:00,56.45,56.45,56.22,56.22,24700.0,50.6392,50.6392,50.4329,50.4329,24700.0
2014-04-11 14:15:00,56.21,56.29,56.08,56.14,28000.0,50.4239,50.4957,50.3073,50.3611,28000.0
2014-04-11 14:20:00,56.13,56.18,56.05,56.11,29500.0,50.3522,50.397,50.2804,50.3342,29500.0
2014-04-11 14:25:00,56.12,56.23,56.07,56.13,31300.0,50.3432,50.4419,50.2983,50.3522,31300.0
2014-04-11 14:30:00,56.11,56.13,55.96,55.96,43000.0,50.3342,50.3522,50.1996,50.1996,43000.0
2014-04-11 14:35:00,55.96,55.97,55.82,55.83,59300.0,50.1996,50.2086,50.0741,50.083,59300.0
2014-04-11 14:40:00,55.83,55.83,55.66,55.75,93100.0,50.083,50.083,49.9305,50.0113,93100.0
2014-04-11 14:45:00,55.74,55.78,55.52,55.55,39500.0,50.0023,50.0382,49.8049,49.8319,39500.0
2014-04-11 14:50:00,55.55,55.86,55.55,55.85,41300.0,49.8319,50.1099,49.8319,50.101,41300.0
2014-04-11 14:55:00,55.87,55.99,55.84,55.94,46900.0,50.1189,50.2266,50.092,50.1817,46900.0
2014-04-11 15:00:00,55.93,55.95,55.89,55.91,44800.0,50.1727,50.1907,50.1369,50.1548,44800.0
2014-04-11 15:05:00,55.93,56.07,55.9,56.07,38000.0,50.1727,50.2983,50.1458,50.2983,38000.0
2014-04-11 15:10:00,56.07,56.1,55.93,55.96,37400.0,50.2983,50.3252,50.1727,50.1996,37400.0
2014-04-11 15:15:00,55.96,56.05,55.91,56.0,32000.0,50.1996,50.2804,50.1548,50.2355,32000.0
2014-04-11 15:20:00,56.0,56.18,56.0,56.18,27600.0,50.2355,50.397,50.2355,50.397,27600.0
2014-04-11 15:25:00,56.19,56.22,56.15,56.2,36500.0,50.406,50.4329,50.3701,50.4149,36500.0
2014-04-11 15:30:00,56.2,56.27,56.17,56.27,85700.0,50.4149,50.4777,50.388,50.4777,85700.0
2014-04-11 15:35:00,56.26,56.37,56.23,56.37,71300.0,50.4688,50.5674,50.4419,50.5674,71300.0
2014-04-11 15:40:00,56.37,56.46,56.34,56.42,69100.0,50.5674,50.6482,50.5405,50.6123,69100.0
2014-04-11 15:45:00,56.42,56.44,56.36,56.38,104800.0,50.6123,50.6302,50.5585,50.5764,104800.0
2014-04-11 15:50:00,56.38,56.41,56.21,56.21,103800.0,50.5764,50.6033,50.4239,50.4239,103800.0
2014-04-11 15:55:00,56.22,56.38,56.19,56.22,114100.0,50.4329,50.5764,50.406,50.4329,114100.0
2014-04-14 09:30:00,56.59,56.99,56.59,56.8,44900.0,50.7648,51.1236,50.7648,50.9532,44900.0
2014-04-14 09:35:00,56.83,56.91,56.55,56.84,57600.0,50.9801,51.0519,50.7289,50.9891,57600.0
2014-04-14 09:40:00,56.86,57.0,56.82,56.86,23800.0,51.007,51.1326,50.9711,51.007,23800.0
2014-04-14 09:45:00,56.86,56.9,56.6,56.9,40300.0,51.007,51.0429,50.7738,51.0429,40300.0
2014-04-14 09:50:00,56.87,56.87,56.66,56.85,66500.0,51.016,51.016,50.8276,50.998,66500.0
2014-04-14 09:55:00,56.92,56.98,56.58,56.65,57500.0,51.0608,51.1147,50.7558,50.8186,57500.0
2014-04-14 10:00:00,56.59,56.87,56.48,56.68,46800.0,50.7648,51.016,50.6661,50.8455,46800.0
2014-04-14 10:05:00,56.66,56.92,56.63,56.87,20200.0,50.8276,51.0608,50.8007,51.016,20200.0
2014-04-14 10:10:00,56.9,56.9,56.64,56.75,40500.0,51.0429,51.0429,50.8097,50.9083,40500.0
2014-04-14 10:15:00,56.79,56.79,56.58,56.61,30400.0,50.9442,50.9442,50.7558,50.7827,30400.0
2014-04-14 10:20:00,56.61,56.65,56.51,56.59,36400.0,50.7827,50.8186,50.693,50.7648,36400.0
2014-04-14 10:25:00,56.61,56.71,56.48,56.58,37600.0,50.7827,50.8724,50.6661,50.7558,37600.0
2014-04-14 10:30:00,56.55,56.68,56.48,56.6,19900.0,50.7289,50.8455,50.6661,50.7738,19900.0
2014-04-14 10:35:00,56.62,56.68,56.54,56.59,47300.0,50.7917,50.8455,50.7199,50.7648,47300.0
2014-04-14 10:40:00,56.62,56.75,56.52,56.74,151400.0,50.7917,50.9083,50.702,50.8994,151400.0
2014-04-14 10:45:00,56.74,56.82,56.69,56.81,44100.0,50.8994,50.9711,50.8545,50.9622,44100.0
2014-04-14 10:50:00,56.77,57.06,56.73,57.03,102200.0,50.9263,51.1864,50.8904,51.1595,102200.0
2014-04-14 10:55:00,57.03,57.36,57.03,57.35,138600.0,51.1595,51.4555,51.1595,51.4466,138600.0
2014-04-14 11:00:00,57.37,57.49,57.28,57.36,33900.0,51.4645,51.5722,51.3838,51.4555,33900.0
2014-04-14 11:05:00,57.37,57.46,57.3,57.33,29900.0,51.4645,51.5452,51.4017,51.4286,29900.0
2014-04-14 11:10:00,57.32,57.5,57.26,57.48,31400.0,51.4197,51.5811,51.3658,51.5632,31400.0
2014-04-14 11:15:00,57.48,57.53,57.38,57.41,24300.0,51.5632,51.608,51.4735,51.5004,24300.0
2014-04-14 11:20:00,57.38,57.38,57.19,57.31,17400.0,51.4735,51.4735,51.303,51.4107,17400.0
2014-04-14 11:25:00,57.3,57.3,57.2,57.23,5300.0,51.4017,51.4017,51.312,51.3389,5300.0
2014-04-14 11:30:00,57.23,57.31,57.15,57.29,93500.0,51.3389,51.4107,51.2672,51.3927,93500.0
2014-04-14 11:35:00,57.3,57.34,57.23,57.31,16000.0,51.4017,51.4376,51.3389,51.4107,16000.0
2014-04-14 11:40:00,57.34,57.34,57.22,57.26,6700.0,51.4376,51.4376,51.3299,51.3658,6700.0
2014-04-14 11:45:00,57.21,57.31,57.2,57.3,16800.0,51.321,51.4107,51.312,51.4017,16800.0
2014-04-14 11:50:00,57.29,57.29,57.09,57.15,9900.0,51.3927,51.3927,51.2133,51.2672,9900.0
2014-04-14 11:55:00,57.17,57.18,57.01,57.04,7300.0,51.2851,51.2941,51.1416,51.1685,7300.0
2014-04-14 12:00:00,57.02,57.1,56.92,57.02,18500.0,51.1505,51.2223,51.0608,51.1505,18500.0
2014-04-14 12:05:00,57.0,57.0,56.83,56.9,12700.0,51.1326,51.1326,50.9801,51.0429,12700.0
2014-04-14 12:10:00,56.87,56.98,56.84,56.95,26300.0,51.016,51.1147,50.9891,51.0877,26300.0
2014-04-14 12:15:00,56.93,57.06,56.92,56.92,13900.0,51.0698,51.1864,51.0608,51.0608,13900.0
2014-04-14 12:20:00,56.91,56.93,56.81,56.9,8700.0,51.0519,51.0698,50.9622,51.0429,8700.0
2014-04-14 12:25:00,56.89,56.89,56.83,56.89,2200.0,51.0339,51.0339,50.9801,51.0339,2200.0
2014-04-14 12:30:00,56.9,56.97,56.84,56.96,12300.0,51.0429,51.1057,50.9891,51.0967,12300.0
2014-04-14 12:35:00,56.98,57.05,56.9,56.92,8900.0,51.1147,51.1774,51.0429,51.0608,8900.0
2014-04-14 12:40:00,56.91,56.97,56.88,56.91,3100.0,51.0519,51.1057,51.0249,51.0519,3100.0
2014-04-14 12:45:00,56.9,56.97,56.86,56.94,3200.0,51.0429,51.1057,51.007,51.0788,3200.0
2014-04-14 12:50:00,56.94,57.02,56.91,57.02,6100.0,51.0788,51.1505,51.0519,51.1505,6100.0
2014-04-14 12:55:00,57.01,57.06,56.95,56.95,19100.0,51.1416,51.1864,51.0877,51.0877,19100.0
2014-04-14 13:00:00,56.96,56.97,56.88,56.92,8700.0,51.0967,51.1057,51.0249,51.0608,8700.0
2014-04-14 13:05:00,56.94,56.95,56.88,56.88,8300.0,51.0788,51.0877,51.0249,51.0249,8300.0
2014-04-14 13:10:00,56.88,56.89,56.74,56.77,10300.0,51.0249,51.0339,50.8994,50.9263,10300.0
2014-04-14 13:15:00,56.77,56.77,56.63,56.69,21600.0,50.9263,50.9263,50.8007,50.8545,21600.0
2014-04-14 13:20:00,56.7,56.7,56.63,56.7,27100.0,50.8635,50.8635,50.8007,50.8635,27100.0
2014-04-14 13:25:00,56.7,56.81,56.69,56.76,38600.0,50.8635,50.9622,50.8545,50.9173,38600.0
2014-04-14 13:30:00,56.76,56.93,56.7,56.87,44100.0,50.9173,51.0698,50.8635,51.016,44100.0
2014-04-14 13:35:00,56.88,57.08,56.88,57.04,42500.0,51.0249,51.2044,51.0249,51.1685,42500.0
2014-04-14 13:40:00,57.05,57.05,56.96,56.98,23400.0,51.1774,51.1774,51.0967,51.1147,23400.0
2014-04-14 13:45:00,56.96,57.0,56.78,56.82,13600.0,51.0967,51.1326,50.9352,50.9711,13600.0
2014-04-14 13:50:00,56.82,56.84,56.71,56.72,12400.0,50.9711,50.9891,50.8724,50.8814,12400.0
2014-04-14 13:55:00,56.71,56.74,56.62,56.62,9900.0,50.8724,50.8994,50.7917,50.7917,9900.0
2014-04-14 14:00:00,56.61,56.61,56.43,56.54,13600.0,50.7827,50.7827,50.6213,50.7199,13600.0
2014-04-14 14:05:00,56.55,56.69,56.53,56.67,11500.0,50.7289,50.8545,50.711,50.8366,11500.0
2014-04-14 14:10:00,56.64,56.66,56.51,56.52,15700.0,50.8097,50.8276,50.693,50.702,15700.0
2014-04-14 14:15:00,56.53,56.53,56.41,56.44,13100.0,50.711,50.711,50.6033,50.6302,13100.0
2014-04-14 14:20:00,56.44,56.47,56.31,56.38,11700.0,50.6302,50.6572,50.5136,50.5764,11700.0
2014-04-14 14:25:00,56.39,56.42,56.27,56.28,16500.0,50.5854,50.6123,50.4777,50.4867,16500.0
2014-04-14 14:30:00,56.27,56.4,56.14,56.36,39000.0,50.4777,50.5944,50.3611,50.5585,39000.0
2014-04-14 14:35:00,56.36,56.47,56.35,56.36,14800.0,50.5585,50.6572,50.5495,50.5585,14800.0
2014-04-14 14:40:00,56.37,56.37,56.24,56.34,13000.0,50.5674,50.5674,50.4508,50.5405,13000.0
2014-04-14 14:45:00,56.37,56.43,56.27,56.35,20600.0,50.5674,50.6213,50.4777,50.5495,20600.0
2014-04-14 14:50:00,56.34,56.42,56.26,56.29,26400.0,50.5405,50.6123,50.4688,50.4957,26400.0
2014-04-14 14:55:00,56.32,56.33,56.1,56.11,10100.0,50.5226,50.5316,50.3252,50.3342,10100.0
2014-04-14 15:00:00,56.12,56.13,55.94,55.95,26800.0,50.3432,50.3522,50.1817,50.1907,26800.0
2014-04-14 15:05:00,55.95,56.0,55.92,55.94,26400.0,50.1907,50.2355,50.1638,50.1817,26400.0
2014-04-14 15:10:00,55.94,55.95,55.68,55.73,28800.0,50.1817,50.1907,49.9485,49.9933,28800.0
2014-04-14 15:15:00,55.74,55.91,55.73,55.91,19600.0,50.0023,50.1548,49.9933,50.1548,19600.0
2014-04-14 15:20:00,55.93,56.15,55.93,56.09,15900.0,50.1727,50.3701,50.1727,50.3163,15900.0
2014-04-14 15:25:00,56.09,56.15,56.01,56.12,14600.0,50.3163,50.3701,50.2445,50.3432,14600.0
2014-04-14 15:30:00,56.15,56.26,56.15,56.19,17700.0,50.3701,50.4688,50.3701,50.406,17700.0
2014-04-14 15:35:00,56.19,56.27,56.08,56.23,39800.0,50.406,50.4777,50.3073,50.4419,39800.0
2014-04-14 15:40:00,56.2,56.24,56.14,56.2,13900.0,50.4149,50.4508,50.3611,50.4149,13900.0
2014-04-14 15:45:00,56.21,56.39,56.21,56.31,62100.0,50.4239,50.5854,50.4239,50.5136,62100.0
2014-04-14 15:50:00,56.31,56.4,56.25,56.28,102600.0,50.5136,50.5944,50.4598,50.4867,102600.0
2014-04-14 15:55:00,56.29,56.45,56.29,56.4,72300.0,50.4957,50.6392,50.4957,50.5944,72300.0
2014-04-15 09:30:00,56.96,57.09,56.66,57.06,50800.0,51.0967,51.2133,50.8276,51.1864,50800.0
2014-04-15 09:35:00,57.06,57.65,56.95,57.65,43900.0,51.1864,51.7157,51.0877,51.7157,43900.0
2014-04-15 09:40:00,57.65,57.75,57.38,57.53,78500.0,51.7157,51.8054,51.4735,51.608,78500.0
2014-04-15 09:45:00,57.59,57.66,57.53,57.66,95300.0,51.6619,51.7247,51.608,51.7247,95300.0
2014-04-15 09:50:00,57.63,58.24,57.63,58.21,53600.0,51.6977,52.245,51.6977,52.218,53600.0
2014-04-15 09:55:00,58.18,58.31,57.88,57.92,30400.0,52.1911,52.3077,51.922,51.9579,30400.0
2014-04-15 10:00:00,57.91,58.11,57.71,57.91,60300.0,51.9489,52.1283,51.7695,51.9489,60300.0
2014-04-15 10:05:00,57.85,57.85,57.4,57.45,29700.0,51.8951,51.8951,51.4914,51.5363,29700.0
2014-04-15 10:10:00,57.51,57.52,57.18,57.23,17400.0,51.5901,51.5991,51.2941,51.3389,17400.0
2014-04-15 10:15:00,57.22,57.29,56.91,56.96,32800.0,51.3299,51.3927,51.0519,51.0967,32800.0
2014-04-15 10:20:00,56.93,57.29,56.89,56.96,36200.0,51.0698,51.3927,51.0339,51.0967,36200.0
2014-04-15 10:25:00,56.95,57.13,56.89,57.03,16200.0,51.0877,51.2492,51.0339,51.1595,16200.0
2014-04-15 10:30:00,56.94,56.97,56.71,56.95,31000.0,51.0788,51.1057,50.8724,51.0877,31000.0
2014-04-15 10:35:00,56.94,57.16,56.91,57.02,59600.0,51.0788,51.2761,51.0519,51.1505,59600.0
2014-04-15 10:40:00,57.03,57.29,56.97,56.97,21400.0,51.1595,51.3927,51.1057,51.1057,21400.0
2014-04-15 10:45:00,56.95,57.11,56.91,56.98,41100.0,51.0877,51.2313,51.0519,51.1147,41100.0
2014-04-15 10:50:00,56.99,57.08,56.53,56.62,24800.0,51.1236,51.2044,50.711,50.7917,24800.0
2014-04-15 10:55:00,56.59,56.69,56.48,56.64,28500.0,50.7648,50.8545,50.6661,50.8097,28500.0
2014-04-15 11:00:00,56.62,56.62,56.32,56.37,26700.0,50.7917,50.7917,50.5226,50.5674,26700.0
2014-04-15 11:05:00,56.38,56.63,56.37,56.57,68700.0,50.5764,50.8007,50.5674,50.7469,68700.0
2014-04-15 11:10:00,56.59,56.74,56.45,56.53,29700.0,50.7648,50.8994,50.6392,50.711,29700.0
2014-04-15 11:15:00,56.5,56.85,56.48,56.82,22100.0,50.6841,50.998,50.6661,50.9711,22100.0
2014-04-15 11:20:00,56.77,56.97,56.74,56.81,16200.0,50.9263,51.1057,50.8994,50.9622,16200.0
2014-04-15 11:25:00,56.8,56.8,56.55,56.6,13600.0,50.9532,50.9532,50.7289,50.7738,13600.0
2014-04-15 11:30:00,56.66,56.92,56.58,56.83,19800.0,50.8276,51.0608,50.7558,50.9801,19800.0
2014-04-15 11:35:00,56.78,56.9,56.72,56.86,18900.0,50.9352,51.0429,50.8814,51.007,18900.0
2014-04-15 11:40:00,56.85,56.88,56.7,56.77,20200.0,50.998,51.0249,50.8635,50.9263,20200.0
2014-04-15 11:45:00,56.76,56.76,56.51,56.53,19700.0,50.9173,50.9173,50.693,50.711,19700.0
2014-04-15 11:50:00,56.52,56.53,56.37,56.52,41800.0,50.702,50.711,50.5674,50.702,41800.0
2014-04-15 11:55:00,56.53,56.53,56.31,56.41,28300.0,50.711,50.711,50.5136,50.6033,28300.0
2014-04-15 12:00:00,56.4,56.4,56.19,56.33,23400.0,50.5944,50.5944,50.406,50.5316,23400.0
2014-04-15 12:05:00,56.32,56.33,56.2,56.32,23500.0,50.5226,50.5316,50.4149,50.5226,23500.0
2014-04-15 12:10:00,56.3,56.44,56.2,56.44,16900.0,50.5047,50.6302,50.4149,50.6302,16900.0
2014-04-15 12:15:00,56.43,56.62,56.38,56.56,18700.0,50.6213,50.7917,50.5764,50.7379,18700.0
2014-04-15 12:20:00,56.59,56.66,56.43,56.43,16600.0,50.7648,50.8276,50.6213,50.6213,16600.0
2014-04-15 12:25:00,56.43,56.65,56.39,56.65,9100.0,50.6213,50.8186,50.5854,50.8186,9100.0
2014-04-15 12:30:00,56.63,56.67,56.53,56.58,23900.0,50.8007,50.8366,50.711,50.7558,23900.0
2014-04-15 12:35:00,56.56,56.65,56.52,56.56,11400.0,50.7379,50.8186,50.702,50.7379,11400.0
2014-04-15 12:40:00,56.57,56.76,56.54,56.6,20900.0,50.7469,50.9173,50.7199,50.7738,20900.0
2014-04-15 12:45:00,56.6,56.65,56.53,56.57,26400.0,50.7738,50.8186,50.711,50.7469,26400.0
2014-04-15 12:50:00,56.58,56.66,56.5,56.5,43600.0,50.7558,50.8276,50.6841,50.6841,43600.0
2014-04-15 12:55:00,56.54,56.57,56.45,56.45,32400.0,50.7199,50.7469,50.6392,50.6392,32400.0
2014-04-15 13:00:00,56.47,56.57,56.28,56.57,33800.0,50.6572,50.7469,50.4867,50.7469,33800.0
2014-04-15 13:05:00,56.56,56.63,56.5,56.56,27500.0,50.7379,50.8007,50.6841,50.7379,27500.0
2014-04-15 13:10:00,56.55,56.62,56.48,56.6,12300.0,50.7289,50.7917,50.6661,50.7738,12300.0
2014-04-15 13:15:00,56.64,56.83,56.64,56.83,17200.0,50.8097,50.9801,50.8097,50.9801,17200.0
2014-04-15 13:20:00,56.83,56.83,56.6,56.71,15300.0,50.9801,50.9801,50.7738,50.8724,15300.0
2014-04-15 13:25:00,56.71,56.81,56.56,56.77,17500.0,50.8724,50.9622,50.7379,50.9263,17500.0
2014-04-15 13:30:00,56.8,56.96,56.7,56.91,23500.0,50.9532,51.0967,50.8635,51.0519,23500.0
2014-04-15 13:35:00,56.91,57.01,56.85,56.94,28500.0,51.0519,51.1416,50.998,51.0788,28500.0
2014-04-15 13:40:00,56.92,57.1,56.89,56.95,20500.0,51.0608,51.2223,51.0339,51.0877,20500.0
2014-04-15 13:45:00,56.98,57.06,56.93,57.04,9200.0,51.1147,51.1864,51.0698,51.1685,9200.0
2014-04-15 13:50:00,57.02,57.15,57.02,57.14,14000.0,51.1505,51.2672,51.1505,51.2582,14000.0
2014-04-15 13:55:00,57.16,57.38,57.08,57.32,20400.0,51.2761,51.4735,51.2044,51.4197,20400.0
2014-04-15 14:00:00,57.3,57.45,57.29,57.41,14500.0,51.4017,51.5363,51.3927,51.5004,14500.0
2014-04-15 14:05:00,57.4,57.51,57.22,57.23,17200.0,51.4914,51.5901,51.3299,51.3389,17200.0
2014-04-15 14:10:00,57.22,57.33,57.13,57.26,21100.0,51.3299,51.4286,51.2492,51.3658,21100.0
2014-04-15 14:15:00,57.25,57.36,57.15,57.18,22000.0,51.3569,51.4555,51.2672,51.2941,22000.0
2014-04-15 14:20:00,57.2,57.3,57.14,57.29,24500.0,51.312,51.4017,51.2582,51.3927,24500.0
2014-04-15 14:25:00,57.29,57.33,57.22,57.28,11600.0,51.3927,51.4286,51.3299,51.3838,11600.0
2014-04-15 14:30:00,57.28,57.58,57.28,57.58,18500.0,51.3838,51.6529,51.3838,51.6529,18500.0
2014-04-15 14:35:00,57.54,57.55,57.29,57.46,27100.0,51.617,51.626,51.3927,51.5452,27100.0
2014-04-15 14:40:00,57.47,57.51,57.38,57.42,18200.0,51.5542,51.5901,51.4735,51.5094,18200.0
2014-04-15 14:45:00,57.44,57.58,57.41,57.45,12600.0,51.5273,51.6529,51.5004,51.5363,12600.0
2014-04-15 14:50:00,57.47,57.63,57.47,57.63,26200.0,51.5542,51.6977,51.5542,51.6977,26200.0
2014-04-15 14:55:00,57.64,57.64,57.45,57.45,24800.0,51.7067,51.7067,51.5363,51.5363,24800.0
2014-04-15 15:00:00,57.45,57.54,57.44,57.45,21600.0,51.5363,51.617,51.5273,51.5363,21600.0
2014-04-15 15:05:00,57.45,57.45,57.34,57.42,21600.0,51.5363,51.5363,51.4376,51.5094,21600.0
2014-04-15 15:10:00,57.42,57.66,57.37,57.64,20700.0,51.5094,51.7247,51.4645,51.7067,20700.0
2014-04-15 15:15:00,57.64,57.8,57.57,57.8,29100.0,51.7067,51.8502,51.6439,51.8502,29100.0
2014-04-15 15:20:00,57.83,57.95,57.72,57.9,81000.0,51.8772,51.9848,51.7785,51.94,81000.0
2014-04-15 15:25:00,57.85,58.08,57.78,58.07,44400.0,51.8951,52.1014,51.8323,52.0925,44400.0
2014-04-15 15:30:00,58.07,58.08,57.86,57.88,44100.0,52.0925,52.1014,51.9041,51.922,44100.0
2014-04-15 15:35:00,57.88,57.93,57.73,57.77,55500.0,51.922,51.9669,51.7875,51.8233,55500.0
2014-04-15 15:40:00,57.77,57.81,57.7,57.7,22700.0,51.8233,51.8592,51.7605,51.7605,22700.0
2014-04-15 15:45:00,57.7,57.82,57.69,57.8,74700.0,51.7605,51.8682,51.7516,51.8502,74700.0
2014-04-15 15:50:00,57.8,57.83,57.7,57.71,115400.0,51.8502,51.8772,51.7605,51.7695,115400.0
2014-04-15 15:55:00,57.71,57.73,57.57,57.63,87500.0,51.7695,51.7875,51.6439,51.6977,87500.0
2014-04-16 09:30:00,58.56,58.56,57.77,58.22,57300.0,52.532,52.532,51.8233,52.227,57300.0
2014-04-16 09:35:00,57.92,58.02,57.08,57.34,20600.0,51.9579,52.0476,51.2044,51.4376,20600.0
2014-04-16 09:40:00,57.37,57.51,56.95,56.98,28700.0,51.4645,51.5901,51.0877,51.1147,28700.0
2014-04-16 09:45:00,56.98,57.15,56.77,56.78,53900.0,51.1147,51.2672,50.9263,50.9352,53900.0
2014-04-16 09:50:00,56.78,56.95,56.5,56.79,50200.0,50.9352,51.0877,50.6841,50.9442,50200.0
2014-04-16 09:55:00,56.78,57.25,56.73,57.11,11600.0,50.9352,51.3569,50.8904,51.2313,11600.0
2014-04-16 10:00:00,57.08,57.18,56.93,57.01,15900.0,51.2044,51.2941,51.0698,51.1416,15900.0
2014-04-16 10:05:00,56.99,57.24,56.94,57.06,14700.0,51.1236,51.3479,51.0788,51.1864,14700.0
2014-04-16 10:10:00,57.08,57.14,57.02,57.04,13500.0,51.2044,51.2582,51.1505,51.1685,13500.0
2014-04-16 10:15:00,57.04,57.37,57.0,57.28,40000.0,51.1685,51.4645,51.1326,51.3838,40000.0
2014-04-16 10:20:00,57.31,57.49,57.31,57.46,20400.0,51.4107,51.5722,51.4107,51.5452,20400.0
2014-04-16 10:25:00,57.43,57.63,57.35,57.38,15200.0,51.5183,51.6977,51.4466,51.4735,15200.0
2014-04-16 10:30:00,57.38,57.5,57.35,57.45,18200.0,51.4735,51.5811,51.4466,51.5363,18200.0
2014-04-16 10:35:00,57.48,57.56,57.45,57.5,29100.0,51.5632,51.635,51.5363,51.5811,29100.0
2014-04-16 10:40:00,57.48,57.51,56.78,56.78,74100.0,51.5632,51.5901,50.9352,50.9352,74100.0
2014-04-16 10:45:00,56.79,57.06,56.72,57.03,25600.0,50.9442,51.1864,50.8814,51.1595,25600.0
2014-04-16 10:50:00,57.05,57.08,56.78,56.78,34900.0,51.1774,51.2044,50.9352,50.9352,34900.0
2014-04-16 10:55:00,56.78,56.92,56.73,56.73,10100.0,50.9352,51.0608,50.8904,50.8904,10100.0
2014-04-16 11:00:00,56.71,56.76,56.61,56.68,12500.0,50.8724,50.9173,50.7827,50.8455,12500.0
2014-04-16 11:05:00,56.69,57.0,56.69,57.0,11200.0,50.8545,51.1326,50.8545,51.1326,11200.0
2014-04-16 11:10:00,57.0,57.16,56.97,57.06,62900.0,51.1326,51.2761,51.1057,51.1864,62900.0
2014-04-16 11:15:00,57.04,57.14,57.01,57.01,23500.0,51.1685,51.2582,51.1416,51.1416,23500.0
2014-04-16 11:20:00,57.0,57.03,56.9,56.98,12400.0,51.1326,51.1595,51.0429,51.1147,12400.0
2014-04-16 11:25:00,56.96,57.1,56.93,57.1,5800.0,51.0967,51.2223,51.0698,51.2223,5800.0
2014-04-16 11:30:00,57.1,57.14,57.02,57.11,18100.0,51.2223,51.2582,51.1505,51.2313,18100.0
2014-04-16 11:35:00,57.12,57.15,56.95,57.02,23000.0,51.2402,51.2672,51.0877,51.1505,23000.0
2014-04-16 11:40:00,57.04,57.11,56.95,57.03,11400.0,51.1685,51.2313,51.0877,51.1595,11400.0
2014-04-16 11:45:00,57.05,57.18,57.05,57.17,62500.0,51.1774,51.2941,51.1774,51.2851,62500.0
2014-04-16 11:50:00,57.19,57.5,57.12,57.5,36000.0,51.303,51.5811,51.2402,51.5811,36000.0
2014-04-16 11:55:00,57.5,57.64,57.49,57.6,9800.0,51.5811,51.7067,51.5722,51.6708,9800.0
2014-04-16 12:00:00,57.62,57.82,57.61,57.82,14800.0,51.6888,51.8682,51.6798,51.8682,14800.0
2014-04-16 12:05:00,57.85,57.91,57.77,57.8,13000.0,51.8951,51.9489,51.8233,51.8502,13000.0
2014-04-16 12:10:00,57.8,57.84,57.7,57.7,20700.0,51.8502,51.8861,51.7605,51.7605,20700.0
2014-04-16 12:15:00,57.74,57.79,57.69,57.78,8100.0,51.7964,51.8413,51.7516,51.8323,8100.0
2014-04-16 12:20:00,57.79,57.88,57.75,57.86,21300.0,51.8413,51.922,51.8054,51.9041,21300.0
2014-04-16 12:25:00,57.84,57.88,57.69,57.71,32700.0,51.8861,51.922,51.7516,51.7695,32700.0
2014-04-16 12:30:00,57.72,57.8,57.57,57.64,10800.0,51.7785,51.8502,51.6439,51.7067,10800.0
2014-04-16 12:35:00,57.6,57.62,57.53,57.55,8800.0,51.6708,51.6888,51.608,51.626,8800.0
2014-04-16 12:40:00,57.56,57.68,57.51,57.6,19200.0,51.635,51.7426,51.5901,51.6708,19200.0
2014-04-16 12:45:00,57.62,57.63,57.4,57.41,13900.0,51.6888,51.6977,51.4914,51.5004,13900.0
2014-04-16 12:50:00,57.43,57.5,57.4,57.45,11100.0,51.5183,51.5811,51.4914,51.5363,11100.0
2014-04-16 12:55:00,57.45,57.46,57.26,57.29,14600.0,51.5363,51.5452,51.3658,51.3927,14600.0
2014-04-16 13:00:00,57.29,57.37,57.2,57.22,13600.0,51.3927,51.4645,51.312,51.3299,13600.0
2014-04-16 13:05:00,57.2,57.31,57.16,57.3,9900.0,51.312,51.4107,51.2761,51.4017,9900.0
2014-04-16 13:10:00,57.3,57.32,57.24,57.27,8100.0,51.4017,51.4197,51.3479,51.3748,8100.0
2014-04-16 13:15:00,57.29,57.43,57.25,57.37,9200.0,51.3927,51.5183,51.3569,51.4645,9200.0
2014-04-16 13:20:00,57.36,57.6,57.36,57.53,11500.0,51.4555,51.6708,51.4555,51.608,11500.0
2014-04-16 13:25:00,57.56,57.71,57.54,57.59,10200.0,51.635,51.7695,51.617,51.6619,10200.0
2014-04-16 13:30:00,57.6,57.6,57.36,57.36,10100.0,51.6708,51.6708,51.4555,51.4555,10100.0
2014-04-16 13:35:00,57.35,57.45,57.34,57.42,10100.0,51.4466,51.5363,51.4376,51.5094,10100.0
2014-04-16 13:40:00,57.43,57.48,57.39,57.44,13400.0,51.5183,51.5632,51.4825,51.5273,13400.0
2014-04-16 13:45:00,57.42,57.61,57.42,57.56,13300.0,51.5094,51.6798,51.5094,51.635,13300.0
2014-04-16 13:50:00,57.54,57.64,57.51,57.61,11900.0,51.617,51.7067,51.5901,51.6798,11900.0
2014-04-16 13:55:00,57.6,57.61,57.53,57.61,8700.0,51.6708,51.6798,51.608,51.6798,8700.0
2014-04-16 14:00:00,57.59,57.68,57.57,57.58,60600.0,51.6619,51.7426,51.6439,51.6529,60600.0
2014-04-16 14:05:00,57.58,57.64,57.53,57.56,12800.0,51.6529,51.7067,51.608,51.635,12800.0
2014-04-16 14:10:00,57.58,57.61,57.5,57.5,12600.0,51.6529,51.6798,51.5811,51.5811,12600.0
2014-04-16 14:15:00,57.5,57.5,57.38,57.43,12400.0,51.5811,51.5811,51.4735,51.5183,12400.0
2014-04-16 14:20:00,57.43,57.46,57.35,57.38,21400.0,51.5183,51.5452,51.4466,51.4735,21400.0
2014-04-16 14:25:00,57.39,57.44,57.34,57.36,15300.0,51.4825,51.5273,51.4376,51.4555,15300.0
2014-04-16 14:30:00,57.37,57.47,57.34,57.44,26600.0,51.4645,51.5542,51.4376,51.5273,26600.0
2014-04-16 14:35:00,57.46,57.55,57.45,57.53,12700.0,51.5452,51.626,51.5363,51.608,12700.0
2014-04-16 14:40:00,57.53,57.59,57.49,57.49,47800.0,51.608,51.6619,51.5722,51.5722,47800.0
2014-04-16 14:45:00,57.5,57.57,57.47,57.55,13400.0,51.5811,51.6439,51.5542,51.626,13400.0
2014-04-16 14:50:00,57.53,57.62,57.53,57.61,9000.0,51.608,51.6888,51.608,51.6798,9000.0
2014-04-16 14:55:00,57.63,57.66,57.58,57.66,12800.0,51.6977,51.7247,51.6529,51.7247,12800.0
2014-04-16 15:00:00,57.64,57.64,57.5,57.58,11100.0,51.7067,51.7067,51.5811,51.6529,11100.0
2014-04-16 15:05:00,57.55,57.57,57.49,57.56,11500.0,51.626,51.6439,51.5722,51.635,11500.0
2014-04-16 15:10:00,57.54,57.61,57.53,57.55,16400.0,51.617,51.6798,51.608,51.626,16400.0
2014-04-16 15:15:00,57.56,57.64,57.53,57.57,20400.0,51.635,51.7067,51.608,51.6439,20400.0
2014-04-16 15:20:00,57.58,57.64,57.56,57.64,13300.0,51.6529,51.7067,51.635,51.7067,13300.0
2014-04-16 15:25:00,57.64,57.8,57.61,57.8,32000.0,51.7067,51.8502,51.6798,51.8502,32000.0
2014-04-16 15:30:00,57.8,57.85,57.78,57.8,35800.0,51.8502,51.8951,51.8323,51.8502,35800.0
2014-04-16 15:35:00,57.81,57.86,57.77,57.86,26100.0,51.8592,51.9041,51.8233,51.9041,26100.0
2014-04-16 15:40:00,57.86,57.92,57.82,57.85,28600.0,51.9041,51.9579,51.8682,51.8951,28600.0
2014-04-16 15:45:00,57.89,57.89,57.79,57.84,49600.0,51.931,51.931,51.8413,51.8861,49600.0
2014-04-16 15:50:00,57.83,57.95,57.82,57.94,42300.0,51.8772,51.9848,51.8682,51.9758,42300.0
2014-04-16 15:55:00,57.93,57.96,57.9,57.92,55200.0,51.9669,51.9938,51.94,51.9579,55200.0
2014-04-17 09:30:00,57.95,58.34,57.81,58.1,100600.0,51.9848,52.3347,51.8592,52.1194,100600.0
2014-04-17 09:35:00,58.16,58.3,57.72,58.01,62200.0,52.1732,52.2988,51.7785,52.0386,62200.0
2014-04-17 09:40:00,58.11,58.58,58.11,58.36,66400.0,52.1283,52.55,52.1283,52.3526,66400.0
2014-04-17 09:45:00,58.32,58.4,57.99,58.0,81100.0,52.3167,52.3885,52.0207,52.0297,81100.0
2014-04-17 09:50:00,58.01,58.07,57.56,57.57,19300.0,52.0386,52.0925,51.635,51.6439,19300.0
2014-04-17 09:55:00,57.61,58.11,57.51,58.1,10000.0,51.6798,52.1283,51.5901,52.1194,10000.0
2014-04-17 10:00:00,58.12,58.16,57.9,58.11,35000.0,52.1373,52.1732,51.94,52.1283,35000.0
2014-04-17 10:05:00,58.12,58.22,58.01,58.08,45100.0,52.1373,52.227,52.0386,52.1014,45100.0
2014-04-17 10:10:00,58.06,58.25,58.05,58.23,52500.0,52.0835,52.2539,52.0745,52.236,52500.0
2014-04-17 10:15:00,58.23,58.25,57.93,58.01,77800.0,52.236,52.2539,51.9669,52.0386,77800.0
2014-04-17 10:20:00,58.08,58.39,58.01,58.39,66600.0,52.1014,52.3795,52.0386,52.3795,66600.0
2014-04-17 10:25:00,58.44,58.75,58.41,58.73,63300.0,52.4244,52.7025,52.3975,52.6845,63300.0
2014-04-17 10:30:00,58.73,58.88,58.65,58.77,79800.0,52.6845,52.8191,52.6127,52.7204,79800.0
2014-04-17 10:35:00,58.73,59.14,58.71,59.08,97500.0,52.6845,53.0523,52.6666,52.9985,97500.0
2014-04-17 10:40:00,59.1,59.1,58.63,58.64,47100.0,53.0164,53.0164,52.5948,52.6038,47100.0
2014-04-17 10:45:00,58.62,58.75,58.41,58.44,45600.0,52.5858,52.7025,52.3975,52.4244,45600.0
2014-04-17 10:50:00,58.43,58.6,58.42,58.45,15800.0,52.4154,52.5679,52.4064,52.4333,15800.0
2014-04-17 10:55:00,58.45,58.7,58.4,58.66,12200.0,52.4333,52.6576,52.3885,52.6217,12200.0
2014-04-17 11:00:00,58.65,58.79,58.64,58.72,26700.0,52.6127,52.7383,52.6038,52.6755,26700.0
2014-04-17 11:05:00,58.76,58.89,58.75,58.82,11100.0,52.7114,52.828,52.7025,52.7653,11100.0
2014-04-17 11:10:00,58.78,58.81,58.6,58.61,7900.0,52.7294,52.7563,52.5679,52.5769,7900.0
2014-04-17 11:15:00,58.6,58.61,58.4,58.53,11900.0,52.5679,52.5769,52.3885,52.5051,11900.0
2014-04-17 11:20:00,58.54,58.61,58.54,58.54,8300.0,52.5141,52.5769,52.5141,52.5141,8300.0
2014-04-17 11:25:00,58.53,58.55,58.41,58.54,11000.0,52.5051,52.523,52.3975,52.5141,11000.0
2014-04-17 11:30:00,58.55,58.56,58.4,58.47,10500.0,52.523,52.532,52.3885,52.4513,10500.0
2014-04-17 11:35:00,58.43,58.44,58.32,58.34,10500.0,52.4154,52.4244,52.3167,52.3347,10500.0
2014-04-17 11:40:00,58.32,58.41,58.23,58.41,15800.0,52.3167,52.3975,52.236,52.3975,15800.0
2014-04-17 11:45:00,58.42,58.44,58.2,58.24,16300.0,52.4064,52.4244,52.2091,52.245,16300.0
2014-04-17 11:50:00,58.24,58.27,58.08,58.13,18700.0,52.245,52.2719,52.1014,52.1463,18700.0
2014-04-17 11:55:00,58.11,58.19,58.05,58.1,40200.0,52.1283,52.2001,52.0745,52.1194,40200.0
2014-04-17 12:00:00,58.08,58.35,58.04,58.34,57200.0,52.1014,52.3436,52.0655,52.3347,57200.0
2014-04-17 12:05:00,58.35,58.37,58.29,58.34,36000.0,52.3436,52.3616,52.2898,52.3347,36000.0
2014-04-17 12:10:00,58.34,58.36,58.26,58.32,8700.0,52.3347,52.3526,52.2629,52.3167,8700.0
2014-04-17 12:15:00,58.37,58.38,58.17,58.19,6700.0,52.3616,52.3705,52.1822,52.2001,6700.0
2014-04-17 12:20:00,58.15,58.3,58.09,58.26,11900.0,52.1642,52.2988,52.1104,52.2629,11900.0
2014-04-17 12:25:00,58.26,58.4,58.26,58.4,6900.0,52.2629,52.3885,52.2629,52.3885,6900.0
2014-04-17 12:30:00,58.41,58.43,58.29,58.33,8500.0,52.3975,52.4154,52.2898,52.3257,8500.0
2014-04-17 12:35:00,58.32,58.38,58.24,58.38,10600.0,52.3167,52.3705,52.245,52.3705,10600.0
2014-04-17 12:40:00,58.38,58.52,58.35,58.41,16000.0,52.3705,52.4961,52.3436,52.3975,16000.0
2014-04-17 12:45:00,58.42,58.6,58.42,58.6,12000.0,52.4064,52.5679,52.4064,52.5679,12000.0
2014-04-17 12:50:00,58.6,58.7,58.49,58.51,13500.0,52.5679,52.6576,52.4692,52.4872,13500.0
2014-04-17 12:55:00,58.48,58.58,58.48,58.51,7000.0,52.4602,52.55,52.4602,52.4872,7000.0
2014-04-17 13:00:00,58.49,58.74,58.49,58.74,19400.0,52.4692,52.6935,52.4692,52.6935,19400.0
2014-04-17 13:05:00,58.72,58.77,58.57,58.77,37100.0,52.6755,52.7204,52.541,52.7204,37100.0
2014-04-17 13:10:00,58.77,58.82,58.68,58.76,27100.0,52.7204,52.7653,52.6397,52.7114,27100.0
2014-04-17 13:15:00,58.76,58.87,58.68,58.72,17700.0,52.7114,52.8101,52.6397,52.6755,17700.0
2014-04-17 13:20:00,58.72,58.88,58.69,58.87,27200.0,52.6755,52.8191,52.6486,52.8101,27200.0
2014-04-17 13:25:00,58.86,58.89,58.76,58.76,16900.0,52.8011,52.828,52.7114,52.7114,16900.0
2014-04-17 13:30:00,58.8,58.82,58.61,58.61,24200.0,52.7473,52.7653,52.5769,52.5769,24200.0
2014-04-17 13:35:00,58.63,58.78,58.6,58.77,16900.0,52.5948,52.7294,52.5679,52.7204,16900.0
2014-04-17 13:40:00,58.77,58.82,58.71,58.72,18900.0,52.7204,52.7653,52.6666,52.6755,18900.0
2014-04-17 13:45:00,58.74,58.79,58.65,58.71,13100.0,52.6935,52.7383,52.6127,52.6666,13100.0
2014-04-17 13:50:00,58.71,58.82,58.68,58.77,17600.0,52.6666,52.7653,52.6397,52.7204,17600.0
2014-04-17 13:55:00,58.74,58.76,58.6,58.63,18100.0,52.6935,52.7114,52.5679,52.5948,18100.0
2014-04-17 14:00:00,58.61,58.65,58.52,58.54,17700.0,52.5769,52.6127,52.4961,52.5141,17700.0
2014-04-17 14:05:00,58.54,58.69,58.53,58.66,16600.0,52.5141,52.6486,52.5051,52.6217,16600.0
2014-04-17 14:10:00,58.67,58.81,58.67,58.79,15700.0,52.6307,52.7563,52.6307,52.7383,15700.0
2014-04-17 14:15:00,58.79,58.95,58.79,58.95,31000.0,52.7383,52.8819,52.7383,52.8819,31000.0
2014-04-17 14:20:00,58.95,58.96,58.84,58.86,36900.0,52.8819,52.8908,52.7832,52.8011,36900.0
2014-04-17 14:25:00,58.88,58.9,58.77,58.79,15700.0,52.8191,52.837,52.7204,52.7383,15700.0
2014-04-17 14:30:00,58.78,58.79,58.55,58.58,10500.0,52.7294,52.7383,52.523,52.55,10500.0
2014-04-17 14:35:00,58.58,58.67,58.58,58.65,4800.0,52.55,52.6307,52.55,52.6127,4800.0
2014-04-17 14:40:00,58.65,58.73,58.65,58.66,4100.0,52.6127,52.6845,52.6127,52.6217,4100.0
2014-04-17 14:45:00,58.66,58.66,58.51,58.53,11900.0,52.6217,52.6217,52.4872,52.5051,11900.0
2014-04-17 14:50:00,58.54,58.56,58.5,58.54,15100.0,52.5141,52.532,52.4782,52.5141,15100.0
2014-04-17 14:55:00,58.57,58.57,58.48,58.53,6200.0,52.541,52.541,52.4602,52.5051,6200.0
2014-04-17 15:00:00,58.54,58.57,58.5,58.52,11300.0,52.5141,52.541,52.4782,52.4961,11300.0
2014-04-17 15:05:00,58.52,58.57,58.49,58.55,20500.0,52.4961,52.541,52.4692,52.523,20500.0
2014-04-17 15:10:00,58.55,58.56,58.5,58.51,13600.0,52.523,52.532,52.4782,52.4872,13600.0
2014-04-17 15:15:00,58.5,58.56,58.45,58.45,14800.0,52.4782,52.532,52.4333,52.4333,14800.0
2014-04-17 15:20:00,58.46,58.5,58.39,58.45,16600.0,52.4423,52.4782,52.3795,52.4333,16600.0
2014-04-17 15:25:00,58.45,58.45,58.31,58.34,28400.0,52.4333,52.4333,52.3077,52.3347,28400.0
2014-04-17 15:30:00,58.35,58.36,58.25,58.27,19700.0,52.3436,52.3526,52.2539,52.2719,19700.0
2014-04-17 15:35:00,58.27,58.33,58.26,58.29,17100.0,52.2719,52.3257,52.2629,52.2898,17100.0
2014-04-17 15:40:00,58.29,58.29,58.21,58.28,17700.0,52.2898,52.2898,52.218,52.2808,17700.0
2014-04-17 15:45:00,58.27,58.27,58.2,58.27,24800.0,52.2719,52.2719,52.2091,52.2719,24800.0
2014-04-17 15:50:00,58.26,58.32,58.24,58.26,55900.0,52.2629,52.3167,52.245,52.2629,55900.0
2014-04-17 15:55:00,58.26,58.31,58.18,58.18,73500.0,52.2629,52.3077,52.1911,52.1911,73500.0
2014-04-21 09:30:00,59.25,59.48,58.81,58.97,74300.0,53.151,53.3573,52.7563,52.8998,74300.0
2014-04-21 09:35:00,58.99,59.02,58.52,58.68,86900.0,52.9178,52.9447,52.4961,52.6397,86900.0
2014-04-21 09:40:00,58.64,59.01,58.64,58.99,97700.0,52.6038,52.9357,52.6038,52.9178,97700.0
2014-04-21 09:45:00,58.99,59.02,58.74,58.87,85600.0,52.9178,52.9447,52.6935,52.8101,85600.0
2014-04-21 09:50:00,58.85,59.05,58.79,58.91,46600.0,52.7922,52.9716,52.7383,52.846,46600.0
2014-04-21 09:55:00,58.91,58.96,58.69,58.73,70300.0,52.846,52.8908,52.6486,52.6845,70300.0
2014-04-21 10:00:00,58.76,58.94,58.66,58.8,84600.0,52.7114,52.8729,52.6217,52.7473,84600.0
2014-04-21 10:05:00,58.81,58.9,58.65,58.72,19100.0,52.7563,52.837,52.6127,52.6755,19100.0
2014-04-21 10:10:00,58.76,58.8,58.41,58.41,43400.0,52.7114,52.7473,52.3975,52.3975,43400.0
2014-04-21 10:15:00,58.44,58.57,58.35,58.52,44000.0,52.4244,52.541,52.3436,52.4961,44000.0
2014-04-21 10:20:00,58.51,58.57,58.24,58.26,104200.0,52.4872,52.541,52.245,52.2629,104200.0
2014-04-21 10:25:00,58.28,58.31,57.99,58.01,66400.0,52.2808,52.3077,52.0207,52.0386,66400.0
2014-04-21 10:30:00,58.01,58.14,57.9,58.14,24700.0,52.0386,52.1552,51.94,52.1552,24700.0
2014-04-21 10:35:00,58.02,58.03,57.61,57.68,16300.0,52.0476,52.0566,51.6798,51.7426,16300.0
2014-04-21 10:40:00,57.7,57.92,57.67,57.81,21200.0,51.7605,51.9579,51.7336,51.8592,21200.0
2014-04-21 10:45:00,57.81,58.27,57.73,58.27,33100.0,51.8592,52.2719,51.7875,52.2719,33100.0
2014-04-21 10:50:00,58.25,58.34,58.14,58.23,38300.0,52.2539,52.3347,52.1552,52.236,38300.0
2014-04-21 10:55:00,58.32,58.42,58.18,58.42,65300.0,52.3167,52.4064,52.1911,52.4064,65300.0
2014-04-21 11:00:00,58.4,58.5,58.38,58.44,73800.0,52.3885,52.4782,52.3705,52.4244,73800.0
2014-04-21 11:05:00,58.43,58.6,58.43,58.59,75800.0,52.4154,52.5679,52.4154,52.5589,75800.0
2014-04-21 11:10:00,58.6,58.79,58.55,58.78,57000.0,52.5679,52.7383,52.523,52.7294,57000.0
2014-04-21 11:15:00,58.78,58.91,58.74,58.87,30800.0,52.7294,52.846,52.6935,52.8101,30800.0
2014-04-21 11:20:00,58.87,58.87,58.73,58.75,27800.0,52.8101,52.8101,52.6845,52.7025,27800.0
2014-04-21 11:25:00,58.75,58.83,58.74,58.79,12800.0,52.7025,52.7742,52.6935,52.7383,12800.0
2014-04-21 11:30:00,58.8,58.82,58.68,58.75,9000.0,52.7473,52.7653,52.6397,52.7025,9000.0
2014-04-21 11:35:00,58.72,58.8,58.66,58.8,14600.0,52.6755,52.7473,52.6217,52.7473,14600.0
2014-04-21 11:40:00,58.8,58.9,58.76,58.88,10300.0,52.7473,52.837,52.7114,52.8191,10300.0
2014-04-21 11:45:00,58.89,59.01,58.83,58.98,47800.0,52.828,52.9357,52.7742,52.9088,47800.0
2014-04-21 11:50:00,58.99,59.02,58.93,58.99,109400.0,52.9178,52.9447,52.8639,52.9178,109400.0
2014-04-21 11:55:00,59.0,59.01,58.9,58.9,33600.0,52.9267,52.9357,52.837,52.837,33600.0
2014-04-21 12:00:00,58.9,59.1,58.79,59.1,22600.0,52.837,53.0164,52.7383,53.0164,22600.0
2014-04-21 12:05:00,59.12,59.23,59.08,59.21,22600.0,53.0344,53.133,52.9985,53.1151,22600.0
2014-04-21 12:10:00,59.2,59.25,59.12,59.12,20900.0,53.1061,53.151,53.0344,53.0344,20900.0
2014-04-21 12:15:00,59.12,59.25,59.1,59.25,12400.0,53.0344,53.151,53.0164,53.151,12400.0
2014-04-21 12:20:00,59.25,59.25,59.18,59.2,32100.0,53.151,53.151,53.0882,53.1061,32100.0
2014-04-21 12:25:00,59.21,59.26,59.19,59.25,39000.0,53.1151,53.16,53.0972,53.151,39000.0
2014-04-21 12:30:00,59.23,59.23,59.17,59.22,14500.0,53.133,53.133,53.0792,53.1241,14500.0
2014-04-21 12:35:00,59.22,59.29,59.15,59.2,36700.0,53.1241,53.1869,53.0613,53.1061,36700.0
2014-04-21 12:40:00,59.2,59.47,59.2,59.45,116400.0,53.1061,53.3483,53.1061,53.3304,116400.0
2014-04-21 12:45:00,59.46,59.52,59.46,59.49,35600.0,53.3394,53.3932,53.3394,53.3663,35600.0
2014-04-21 12:50:00,59.48,59.64,59.42,59.64,11600.0,53.3573,53.5008,53.3035,53.5008,11600.0
2014-04-21 12:55:00,59.63,59.65,59.5,59.61,15300.0,53.4919,53.5098,53.3753,53.4739,15300.0
2014-04-21 13:00:00,59.63,59.67,59.47,59.47,14300.0,53.4919,53.5278,53.3483,53.3483,14300.0
2014-04-21 13:05:00,59.46,59.57,59.44,59.56,15200.0,53.3394,53.438,53.3214,53.4291,15200.0
2014-04-21 13:10:00,59.56,59.61,59.56,59.59,7000.0,53.4291,53.4739,53.4291,53.456,7000.0
2014-04-21 13:15:00,59.57,59.63,59.53,59.55,10200.0,53.438,53.4919,53.4022,53.4201,10200.0
2014-04-21 13:20:00,59.55,59.62,59.5,59.56,25800.0,53.4201,53.4829,53.3753,53.4291,25800.0
2014-04-21 13:25:00,59.56,59.63,59.55,59.63,3700.0,53.4291,53.4919,53.4201,53.4919,3700.0
2014-04-21 13:30:00,59.62,59.66,59.57,59.63,20700.0,53.4829,53.5188,53.438,53.4919,20700.0
2014-04-21 13:35:00,59.62,59.66,59.55,59.58,11700.0,53.4829,53.5188,53.4201,53.447,11700.0
2014-04-21 13:40:00,59.6,59.63,59.51,59.61,15700.0,53.465,53.4919,53.3842,53.4739,15700.0
2014-04-21 13:45:00,59.61,59.62,59.55,59.57,17700.0,53.4739,53.4829,53.4201,53.438,17700.0
2014-04-21 13:50:00,59.58,59.68,59.54,59.63,15700.0,53.447,53.5367,53.4111,53.4919,15700.0
2014-04-21 13:55:00,59.62,59.81,59.62,59.8,17900.0,53.4829,53.6533,53.4829,53.6444,17900.0
2014-04-21 14:00:00,59.8,59.83,59.76,59.79,15200.0,53.6444,53.6713,53.6085,53.6354,15200.0
2014-04-21 14:05:00,59.78,59.88,59.78,59.86,19700.0,53.6264,53.7161,53.6264,53.6982,19700.0
2014-04-21 14:10:00,59.86,59.95,59.85,59.91,27500.0,53.6982,53.7789,53.6892,53.743,27500.0
2014-04-21 14:15:00,59.92,60.03,59.91,60.03,34700.0,53.752,53.8507,53.743,53.8507,34700.0
2014-04-21 14:20:00,60.04,60.25,60.04,60.24,58800.0,53.8597,54.0481,53.8597,54.0391,58800.0
2014-04-21 14:25:00,60.25,60.25,60.14,60.19,27900.0,54.0481,54.0481,53.9494,53.9942,27900.0
2014-04-21 14:30:00,60.21,60.22,60.07,60.09,21800.0,54.0122,54.0211,53.8866,53.9045,21800.0
2014-04-21 14:35:00,60.06,60.15,60.04,60.15,23800.0,53.8776,53.9583,53.8597,53.9583,23800.0
2014-04-21 14:40:00,60.15,60.19,60.15,60.18,36500.0,53.9583,53.9942,53.9583,53.9853,36500.0
2014-04-21 14:45:00,60.16,60.25,60.15,60.21,35500.0,53.9673,54.0481,53.9583,54.0122,35500.0
2014-04-21 14:50:00,60.21,60.24,60.11,60.15,38600.0,54.0122,54.0391,53.9225,53.9583,38600.0
2014-04-21 14:55:00,60.15,60.19,60.07,60.12,46700.0,53.9583,53.9942,53.8866,53.9314,46700.0
2014-04-21 15:00:00,60.12,60.13,60.04,60.06,45200.0,53.9314,53.9404,53.8597,53.8776,45200.0
2014-04-21 15:05:00,60.05,60.06,59.92,59.92,47000.0,53.8686,53.8776,53.752,53.752,47000.0
2014-04-21 15:10:00,59.92,60.0,59.9,59.96,37600.0,53.752,53.8238,53.7341,53.7879,37600.0
2014-04-21 15:15:00,59.95,60.0,59.73,59.92,72400.0,53.7789,53.8238,53.5816,53.752,72400.0
2014-04-21 15:20:00,59.93,60.01,59.92,59.95,49100.0,53.761,53.8328,53.752,53.7789,49100.0
2014-04-21 15:25:00,59.96,60.1,59.92,60.09,34300.0,53.7879,53.9135,53.752,53.9045,34300.0
2014-04-21 15:30:00,60.09,60.09,59.95,60.03,37400.0,53.9045,53.9045,53.7789,53.8507,37400.0
2014-04-21 15:35:00,60.03,60.06,59.99,60.05,37500.0,53.8507,53.8776,53.8148,53.8686,37500.0
2014-04-21 15:40:00,60.05,60.09,59.98,59.98,36000.0,53.8686,53.9045,53.8058,53.8058,36000.0
2014-04-21 15:45:00,59.98,60.03,59.96,60.02,33600.0,53.8058,53.8507,53.7879,53.8417,33600.0
2014-04-21 15:50:00,60.03,60.1,60.03,60.07,87600.0,53.8507,53.9135,53.8507,53.8866,87600.0
2014-04-21 15:55:00,60.08,60.1,60.06,60.09,101300.0,53.8955,53.9135,53.8776,53.9045,101300.0
2014-04-22 09:30:00,60.47,60.7,60.26,60.26,108100.0,54.2454,54.4517,54.057,54.057,108100.0
2014-04-22 09:35:00,60.28,60.3,59.85,59.85,87600.0,54.075,54.0929,53.6892,53.6892,87600.0
2014-04-22 09:40:00,59.86,60.05,59.7,60.03,153200.0,53.6982,53.8686,53.5547,53.8507,153200.0
2014-04-22 09:45:00,60.04,60.17,60.03,60.03,38700.0,53.8597,53.9763,53.8507,53.8507,38700.0
2014-04-22 09:50:00,60.07,60.11,60.03,60.03,33200.0,53.8866,53.9225,53.8507,53.8507,33200.0
2014-04-22 09:55:00,60.05,60.18,60.03,60.09,53500.0,53.8686,53.9853,53.8507,53.9045,53500.0
2014-04-22 10:00:00,60.09,60.3,60.08,60.28,51300.0,53.9045,54.0929,53.8955,54.075,51300.0
2014-04-22 10:05:00,60.28,60.4,60.19,60.33,77500.0,54.075,54.1826,53.9942,54.1198,77500.0
2014-04-22 10:10:00,60.32,60.49,60.2,60.48,56000.0,54.1108,54.2633,54.0032,54.2544,56000.0
2014-04-22 10:15:00,60.48,60.53,60.43,60.49,73700.0,54.2544,54.2992,54.2095,54.2633,73700.0
2014-04-22 10:20:00,60.49,60.53,60.35,60.46,71900.0,54.2633,54.2992,54.1378,54.2364,71900.0
2014-04-22 10:25:00,60.46,60.53,60.31,60.33,41100.0,54.2364,54.2992,54.1019,54.1198,41100.0
2014-04-22 10:30:00,60.33,60.49,60.33,60.47,22700.0,54.1198,54.2633,54.1198,54.2454,22700.0
2014-04-22 10:35:00,60.48,60.57,60.28,60.3,28000.0,54.2544,54.3351,54.075,54.0929,28000.0
2014-04-22 10:40:00,60.3,60.48,60.21,60.48,26400.0,54.0929,54.2544,54.0122,54.2544,26400.0
2014-04-22 10:45:00,60.47,60.52,60.45,60.47,28300.0,54.2454,54.2903,54.2275,54.2454,28300.0
2014-04-22 10:50:00,60.47,60.67,60.47,60.58,16100.0,54.2454,54.4248,54.2454,54.3441,16100.0
2014-04-22 10:55:00,60.57,60.6,60.52,60.6,23700.0,54.3351,54.362,54.2903,54.362,23700.0
2014-04-22 11:00:00,60.6,60.72,60.58,60.72,11600.0,54.362,54.4697,54.3441,54.4697,11600.0
2014-04-22 11:05:00,60.72,60.78,60.64,60.74,43300.0,54.4697,54.5235,54.3979,54.4876,43300.0
2014-04-22 11:10:00,60.72,60.73,60.56,60.7,24600.0,54.4697,54.4786,54.3261,54.4517,24600.0
2014-04-22 11:15:00,60.71,60.81,60.68,60.79,22300.0,54.4607,54.5504,54.4338,54.5325,22300.0
2014-04-22 11:20:00,60.79,60.84,60.65,60.68,17600.0,54.5325,54.5773,54.4069,54.4338,17600.0
2014-04-22 11:25:00,60.68,60.82,60.62,60.62,29000.0,54.4338,54.5594,54.38,54.38,29000.0
2014-04-22 11:30:00,60.62,60.67,60.55,60.6,24600.0,54.38,54.4248,54.3172,54.362,24600.0
2014-04-22 11:35:00,60.6,60.67,60.58,60.66,24100.0,54.362,54.4248,54.3441,54.4158,24100.0
2014-04-22 11:40:00,60.66,60.68,60.45,60.48,14700.0,54.4158,54.4338,54.2275,54.2544,14700.0
2014-04-22 11:45:00,60.49,60.55,60.49,60.53,20000.0,54.2633,54.3172,54.2633,54.2992,20000.0
2014-04-22 11:50:00,60.53,60.54,60.46,60.53,14500.0,54.2992,54.3082,54.2364,54.2992,14500.0
2014-04-22 11:55:00,60.55,60.59,60.47,60.52,13100.0,54.3172,54.3531,54.2454,54.2903,13100.0
2014-04-22 12:00:00,60.54,60.6,60.49,60.49,13000.0,54.3082,54.362,54.2633,54.2633,13000.0
2014-04-22 12:05:00,60.49,60.62,60.47,60.5,26100.0,54.2633,54.38,54.2454,54.2723,26100.0
2014-04-22 12:10:00,60.49,60.66,60.47,60.64,15700.0,54.2633,54.4158,54.2454,54.3979,15700.0
2014-04-22 12:15:00,60.63,60.74,60.61,60.71,15200.0,54.3889,54.4876,54.371,54.4607,15200.0
2014-04-22 12:20:00,60.71,60.71,60.57,60.7,17700.0,54.4607,54.4607,54.3351,54.4517,17700.0
2014-04-22 12:25:00,60.71,60.81,60.71,60.8,8900.0,54.4607,54.5504,54.4607,54.5414,8900.0
2014-04-22 12:30:00,60.8,60.8,60.62,60.67,11400.0,54.5414,54.5414,54.38,54.4248,11400.0
2014-04-22 12:35:00,60.69,60.69,60.46,60.51,12300.0,54.4428,54.4428,54.2364,54.2813,12300.0
2014-04-22 12:40:00,60.5,60.62,60.5,60.6,13600.0,54.2723,54.38,54.2723,54.362,13600.0
2014-04-22 12:45:00,60.58,60.58,60.53,60.58,12900.0,54.3441,54.3441,54.2992,54.3441,12900.0
2014-04-22 12:50:00,60.58,60.6,60.5,60.52,11100.0,54.3441,54.362,54.2723,54.2903,11100.0
2014-04-22 12:55:00,60.52,60.6,60.5,60.6,10100.0,54.2903,54.362,54.2723,54.362,10100.0
2014-04-22 13:00:00,60.63,60.67,60.61,60.64,18200.0,54.3889,54.4248,54.371,54.3979,18200.0
2014-04-22 13:05:00,60.65,60.72,60.61,60.71,34100.0,54.4069,54.4697,54.371,54.4607,34100.0
2014-04-22 13:10:00,60.69,60.8,60.67,60.72,53700.0,54.4428,54.5414,54.4248,54.4697,53700.0
2014-04-22 13:15:00,60.73,60.74,60.52,60.54,36600.0,54.4786,54.4876,54.2903,54.3082,36600.0
2014-04-22 13:20:00,60.54,60.69,60.43,60.69,88000.0,54.3082,54.4428,54.2095,54.4428,88000.0
2014-04-22 13:25:00,60.71,60.81,60.68,60.78,21800.0,54.4607,54.5504,54.4338,54.5235,21800.0
2014-04-22 13:30:00,60.78,60.81,60.72,60.75,10200.0,54.5235,54.5504,54.4697,54.4966,10200.0
2014-04-22 13:35:00,60.77,60.89,60.77,60.81,23600.0,54.5145,54.6222,54.5145,54.5504,23600.0
2014-04-22 13:40:00,60.79,60.81,60.7,60.7,22100.0,54.5325,54.5504,54.4517,54.4517,22100.0
2014-04-22 13:45:00,60.67,60.7,60.6,60.68,26300.0,54.4248,54.4517,54.362,54.4338,26300.0
2014-04-22 13:50:00,60.68,60.91,60.67,60.88,28000.0,54.4338,54.6401,54.4248,54.6132,28000.0
2014-04-22 13:55:00,60.87,60.91,60.79,60.84,21000.0,54.6042,54.6401,54.5325,54.5773,21000.0
2014-04-22 14:00:00,60.83,60.83,60.73,60.75,17400.0,54.5683,54.5683,54.4786,54.4966,17400.0
2014-04-22 14:05:00,60.79,60.98,60.79,60.95,32100.0,54.5325,54.7029,54.5325,54.676,32100.0
2014-04-22 14:10:00,60.96,61.04,60.92,61.0,46400.0,54.685,54.7567,54.6491,54.7208,46400.0
2014-04-22 14:15:00,61.02,61.14,60.98,61.12,17400.0,54.7388,54.8464,54.7029,54.8285,17400.0
2014-04-22 14:20:00,61.13,61.18,61.03,61.09,16400.0,54.8375,54.8823,54.7478,54.8016,16400.0
2014-04-22 14:25:00,61.11,61.18,61.07,61.1,17300.0,54.8195,54.8823,54.7836,54.8106,17300.0
2014-04-22 14:30:00,61.1,61.23,61.07,61.14,51700.0,54.8106,54.9272,54.7836,54.8464,51700.0
2014-04-22 14:35:00,61.14,61.27,61.12,61.21,19200.0,54.8464,54.9631,54.8285,54.9092,19200.0
2014-04-22 14:40:00,61.21,61.25,61.11,61.19,28500.0,54.9092,54.9451,54.8195,54.8913,28500.0
2014-04-22 14:45:00,61.19,61.19,61.04,61.08,25800.0,54.8913,54.8913,54.7567,54.7926,25800.0
2014-04-22 14:50:00,61.08,61.1,61.03,61.09,27600.0,54.7926,54.8106,54.7478,54.8016,27600.0
2014-04-22 14:55:00,61.09,61.1,60.93,60.94,30300.0,54.8016,54.8106,54.6581,54.667,30300.0
2014-04-22 15:00:00,60.94,60.98,60.87,60.93,25900.0,54.667,54.7029,54.6042,54.6581,25900.0
2014-04-22 15:05:00,60.92,60.95,60.88,60.93,25600.0,54.6491,54.676,54.6132,54.6581,25600.0
2014-04-22 15:10:00,60.93,60.99,60.86,60.97,21800.0,54.6581,54.7119,54.5953,54.6939,21800.0
2014-04-22 15:15:00,60.98,60.99,60.89,60.9,40800.0,54.7029,54.7119,54.6222,54.6311,40800.0
2014-04-22 15:20:00,60.91,60.92,60.79,60.91,41900.0,54.6401,54.6491,54.5325,54.6401,41900.0
2014-04-22 15:25:00,60.91,60.91,60.75,60.75,39700.0,54.6401,54.6401,54.4966,54.4966,39700.0
2014-04-22 15:30:00,60.74,60.75,60.61,60.69,54200.0,54.4876,54.4966,54.371,54.4428,54200.0
2014-04-22 15:35:00,60.69,60.7,60.62,60.64,38200.0,54.4428,54.4517,54.38,54.3979,38200.0
2014-04-22 15:40:00,60.65,60.75,60.6,60.75,38700.0,54.4069,54.4966,54.362,54.4966,38700.0
2014-04-22 15:45:00,60.75,60.8,60.7,60.71,42200.0,54.4966,54.5414,54.4517,54.4607,42200.0
2014-04-22 15:50:00,60.71,60.73,60.64,60.65,59400.0,54.4607,54.4786,54.3979,54.4069,59400.0
2014-04-22 15:55:00,60.65,60.68,60.56,60.62,117600.0,54.4069,54.4338,54.3261,54.38,117600.0
2014-04-23 09:30:00,61.0,61.0,60.26,60.61,55900.0,54.7208,54.7208,54.057,54.371,55900.0
2014-04-23 09:35:00,60.43,60.81,60.43,60.81,27700.0,54.2095,54.5504,54.2095,54.5504,27700.0
2014-04-23 09:40:00,60.8,61.0,60.7,60.99,67100.0,54.5414,54.7208,54.4517,54.7119,67100.0
2014-04-23 09:45:00,60.99,61.09,60.64,60.77,37500.0,54.7119,54.8016,54.3979,54.5145,37500.0
2014-04-23 09:50:00,60.81,61.06,60.77,61.0,67800.0,54.5504,54.7747,54.5145,54.7208,67800.0
2014-04-23 09:55:00,61.05,61.05,60.85,60.86,35800.0,54.7657,54.7657,54.5863,54.5953,35800.0
2014-04-23 10:00:00,60.85,60.85,60.52,60.65,53400.0,54.5863,54.5863,54.2903,54.4069,53400.0
2014-04-23 10:05:00,60.59,60.69,60.45,60.67,41600.0,54.3531,54.4428,54.2275,54.4248,41600.0
2014-04-23 10:10:00,60.67,60.93,60.66,60.83,55700.0,54.4248,54.6581,54.4158,54.5683,55700.0
2014-04-23 10:15:00,60.83,60.98,60.76,60.97,55600.0,54.5683,54.7029,54.5056,54.6939,55600.0
2014-04-23 10:20:00,60.99,61.04,60.81,60.85,221000.0,54.7119,54.7567,54.5504,54.5863,221000.0
2014-04-23 10:25:00,60.85,60.87,60.72,60.83,38400.0,54.5863,54.6042,54.4697,54.5683,38400.0
2014-04-23 10:30:00,60.85,60.89,60.52,60.69,48200.0,54.5863,54.6222,54.2903,54.4428,48200.0
2014-04-23 10:35:00,60.69,60.78,60.56,60.61,36800.0,54.4428,54.5235,54.3261,54.371,36800.0
2014-04-23 10:40:00,60.63,60.8,60.62,60.77,39700.0,54.3889,54.5414,54.38,54.5145,39700.0
2014-04-23 10:45:00,60.8,60.8,60.58,60.68,30200.0,54.5414,54.5414,54.3441,54.4338,30200.0
2014-04-23 10:50:00,60.68,60.71,60.46,60.57,68700.0,54.4338,54.4607,54.2364,54.3351,68700.0
2014-04-23 10:55:00,60.56,60.56,60.34,60.36,16900.0,54.3261,54.3261,54.1288,54.1467,16900.0
2014-04-23 11:00:00,60.35,60.37,60.14,60.2,54900.0,54.1378,54.1557,53.9494,54.0032,54900.0
2014-04-23 11:05:00,60.19,60.2,60.11,60.15,67100.0,53.9942,54.0032,53.9225,53.9583,67100.0
2014-04-23 11:10:00,60.2,60.23,60.11,60.19,56600.0,54.0032,54.0301,53.9225,53.9942,56600.0
2014-04-23 11:15:00,60.19,60.4,60.19,60.35,40100.0,53.9942,54.1826,53.9942,54.1378,40100.0
2014-04-23 11:20:00,60.35,60.39,60.25,60.25,15000.0,54.1378,54.1736,54.0481,54.0481,15000.0
2014-04-23 11:25:00,60.29,60.42,60.21,60.37,20700.0,54.0839,54.2006,54.0122,54.1557,20700.0
2014-04-23 11:30:00,60.36,60.42,60.3,60.3,21500.0,54.1467,54.2006,54.0929,54.0929,21500.0
2014-04-23 11:35:00,60.29,60.38,60.23,60.36,12600.0,54.0839,54.1647,54.0301,54.1467,12600.0
2014-04-23 11:40:00,60.35,60.41,60.3,60.3,15900.0,54.1378,54.1916,54.0929,54.0929,15900.0
2014-04-23 11:45:00,60.3,60.38,60.25,60.3,38500.0,54.0929,54.1647,54.0481,54.0929,38500.0
2014-04-23 11:50:00,60.3,60.36,60.3,60.35,13400.0,54.0929,54.1467,54.0929,54.1378,13400.0
2014-04-23 11:55:00,60.35,60.47,60.35,60.39,17000.0,54.1378,54.2454,54.1378,54.1736,17000.0
2014-04-23 12:00:00,60.39,60.41,60.28,60.31,19000.0,54.1736,54.1916,54.075,54.1019,19000.0
2014-04-23 12:05:00,60.31,60.34,60.25,60.27,17500.0,54.1019,54.1288,54.0481,54.066,17500.0
2014-04-23 12:10:00,60.27,60.3,60.27,60.27,29000.0,54.066,54.0929,54.066,54.066,29000.0
2014-04-23 12:15:00,60.29,60.3,60.22,60.24,46000.0,54.0839,54.0929,54.0211,54.0391,46000.0
2014-04-23 12:20:00,60.24,60.3,60.19,60.2,29400.0,54.0391,54.0929,53.9942,54.0032,29400.0
2014-04-23 12:25:00,60.2,60.26,60.1,60.26,30000.0,54.0032,54.057,53.9135,54.057,30000.0
2014-04-23 12:30:00,60.25,60.31,60.2,60.3,17000.0,54.0481,54.1019,54.0032,54.0929,17000.0
2014-04-23 12:35:00,60.3,60.42,60.3,60.35,16500.0,54.0929,54.2006,54.0929,54.1378,16500.0
2014-04-23 12:40:00,60.35,60.36,60.26,60.29,9000.0,54.1378,54.1467,54.057,54.0839,9000.0
2014-04-23 12:45:00,60.29,60.36,60.27,60.29,9000.0,54.0839,54.1467,54.066,54.0839,9000.0
2014-04-23 12:50:00,60.29,60.29,60.17,60.19,10800.0,54.0839,54.0839,53.9763,53.9942,10800.0
2014-04-23 12:55:00,60.2,60.28,60.15,60.24,21600.0,54.0032,54.075,53.9583,54.0391,21600.0
2014-04-23 13:00:00,60.23,60.41,60.21,60.41,17100.0,54.0301,54.1916,54.0122,54.1916,17100.0
2014-04-23 13:05:00,60.41,60.41,60.25,60.25,43000.0,54.1916,54.1916,54.0481,54.0481,43000.0
2014-04-23 13:10:00,60.28,60.33,60.25,60.3,30700.0,54.075,54.1198,54.0481,54.0929,30700.0
2014-04-23 13:15:00,60.32,60.33,60.24,60.27,20200.0,54.1108,54.1198,54.0391,54.066,20200.0
2014-04-23 13:20:00,60.28,60.33,60.19,60.32,45800.0,54.075,54.1198,53.9942,54.1108,45800.0
2014-04-23 13:25:00,60.32,60.35,60.27,60.32,25000.0,54.1108,54.1378,54.066,54.1108,25000.0
2014-04-23 13:30:00,60.3,60.41,60.28,60.35,21200.0,54.0929,54.1916,54.075,54.1378,21200.0
2014-04-23 13:35:00,60.35,60.39,60.24,60.36,30700.0,54.1378,54.1736,54.0391,54.1467,30700.0
2014-04-23 13:40:00,60.36,60.44,60.3,60.43,12900.0,54.1467,54.2185,54.0929,54.2095,12900.0
2014-04-23 13:45:00,60.43,60.46,60.32,60.37,16300.0,54.2095,54.2364,54.1108,54.1557,16300.0
2014-04-23 13:50:00,60.37,60.43,60.34,60.39,19900.0,54.1557,54.2095,54.1288,54.1736,19900.0
2014-04-23 13:55:00,60.4,60.43,60.35,60.41,18000.0,54.1826,54.2095,54.1378,54.1916,18000.0
2014-04-23 14:00:00,60.41,60.44,60.38,60.41,15900.0,54.1916,54.2185,54.1647,54.1916,15900.0
2014-04-23 14:05:00,60.41,60.41,60.29,60.37,16100.0,54.1916,54.1916,54.0839,54.1557,16100.0
2014-04-23 14:10:00,60.37,60.38,60.1,60.17,31800.0,54.1557,54.1647,53.9135,53.9763,31800.0
2014-04-23 14:15:00,60.16,60.22,60.05,60.22,22000.0,53.9673,54.0211,53.8686,54.0211,22000.0
2014-04-23 14:20:00,60.23,60.3,60.13,60.13,29900.0,54.0301,54.0929,53.9404,53.9404,29900.0
2014-04-23 14:25:00,60.15,60.42,60.12,60.3,36100.0,53.9583,54.2006,53.9314,54.0929,36100.0
2014-04-23 14:30:00,60.28,60.35,60.21,60.3,26400.0,54.075,54.1378,54.0122,54.0929,26400.0
2014-04-23 14:35:00,60.33,60.36,60.21,60.21,16100.0,54.1198,54.1467,54.0122,54.0122,16100.0
2014-04-23 14:40:00,60.21,60.21,60.08,60.09,32800.0,54.0122,54.0122,53.8955,53.9045,32800.0
2014-04-23 14:45:00,60.1,60.13,60.03,60.04,38500.0,53.9135,53.9404,53.8507,53.8597,38500.0
2014-04-23 14:50:00,60.04,60.09,60.01,60.01,26100.0,53.8597,53.9045,53.8328,53.8328,26100.0
2014-04-23 14:55:00,60.02,60.11,60.02,60.08,43500.0,53.8417,53.9225,53.8417,53.8955,43500.0
2014-04-23 15:00:00,60.09,60.11,60.04,60.11,28700.0,53.9045,53.9225,53.8597,53.9225,28700.0
2014-04-23 15:05:00,60.11,60.26,60.11,60.21,25100.0,53.9225,54.057,53.9225,54.0122,25100.0
2014-04-23 15:10:00,60.21,60.32,60.2,60.32,20500.0,54.0122,54.1108,54.0032,54.1108,20500.0
2014-04-23 15:15:00,60.32,60.36,60.29,60.31,26900.0,54.1108,54.1467,54.0839,54.1019,26900.0
2014-04-23 15:20:00,60.31,60.44,60.26,60.42,26300.0,54.1019,54.2185,54.057,54.2006,26300.0
2014-04-23 15:25:00,60.42,60.56,60.42,60.54,57300.0,54.2006,54.3261,54.2006,54.3082,57300.0
2014-04-23 15:30:00,60.55,60.56,60.11,60.53,77100.0,54.3172,54.3261,53.9225,54.2992,77100.0
2014-04-23 15:35:00,60.54,60.62,60.49,60.58,30300.0,54.3082,54.38,54.2633,54.3441,30300.0
2014-04-23 15:40:00,60.6,60.73,60.58,60.69,61900.0,54.362,54.4786,54.3441,54.4428,61900.0
2014-04-23 15:45:00,60.69,60.69,60.59,60.61,57700.0,54.4428,54.4428,54.3531,54.371,57700.0
2014-04-23 15:50:00,60.61,60.62,60.54,60.6,49800.0,54.371,54.38,54.3082,54.362,49800.0
2014-04-23 15:55:00,60.6,60.63,60.37,60.5,109500.0,54.362,54.3889,54.1557,54.2723,109500.0
2014-04-24 09:30:00,62.1,62.44,62.0,62.04,197000.0,55.7076,56.0126,55.6179,55.6538,197000.0
2014-04-24 09:35:00,62.07,62.09,61.38,61.8,223400.0,55.6807,55.6986,55.0617,55.4385,223400.0
2014-04-24 09:40:00,61.74,61.8,60.73,61.0,159600.0,55.3847,55.4385,54.4786,54.7208,159600.0
2014-04-24 09:45:00,61.09,61.23,60.21,60.64,158600.0,54.8016,54.9272,54.0122,54.3979,158600.0
2014-04-24 09:50:00,60.64,60.94,60.55,60.82,116100.0,54.3979,54.667,54.3172,54.5594,116100.0
2014-04-24 09:55:00,60.73,61.14,60.7,61.05,162600.0,54.4786,54.8464,54.4517,54.7657,162600.0
2014-04-24 10:00:00,61.04,61.04,60.63,60.63,57300.0,54.7567,54.7567,54.3889,54.3889,57300.0
2014-04-24 10:05:00,60.63,60.7,59.8,59.85,81800.0,54.3889,54.4517,53.6444,53.6892,81800.0
2014-04-24 10:10:00,59.88,60.1,59.4,60.02,125100.0,53.7161,53.9135,53.2855,53.8417,125100.0
2014-04-24 10:15:00,60.04,60.32,59.63,60.21,67100.0,53.8597,54.1108,53.4919,54.0122,67100.0
2014-04-24 10:20:00,60.21,60.47,60.2,60.4,68800.0,54.0122,54.2454,54.0032,54.1826,68800.0
2014-04-24 10:25:00,60.41,60.62,60.32,60.32,42000.0,54.1916,54.38,54.1108,54.1108,42000.0
2014-04-24 10:30:00,60.32,60.44,60.13,60.17,59800.0,54.1108,54.2185,53.9404,53.9763,59800.0
2014-04-24 10:35:00,60.18,60.51,60.18,60.46,18700.0,53.9853,54.2813,53.9853,54.2364,18700.0
2014-04-24 10:40:00,60.45,60.56,60.36,60.36,26000.0,54.2275,54.3261,54.1467,54.1467,26000.0
2014-04-24 10:45:00,60.36,60.59,60.33,60.55,14700.0,54.1467,54.3531,54.1198,54.3172,14700.0
2014-04-24 10:50:00,60.5,60.54,60.39,60.5,34100.0,54.2723,54.3082,54.1736,54.2723,34100.0
2014-04-24 10:55:00,60.5,60.9,60.5,60.79,46400.0,54.2723,54.6311,54.2723,54.5325,46400.0
2014-04-24 11:00:00,60.82,61.06,60.75,61.04,30600.0,54.5594,54.7747,54.4966,54.7567,30600.0
2014-04-24 11:05:00,61.04,61.19,61.0,61.1,44200.0,54.7567,54.8913,54.7208,54.8106,44200.0
2014-04-24 11:10:00,61.1,61.18,61.03,61.03,64300.0,54.8106,54.8823,54.7478,54.7478,64300.0
2014-04-24 11:15:00,61.0,61.05,60.94,61.01,27000.0,54.7208,54.7657,54.667,54.7298,27000.0
2014-04-24 11:20:00,61.01,61.24,60.98,61.22,50500.0,54.7298,54.9361,54.7029,54.9182,50500.0
2014-04-24 11:25:00,61.23,61.3,61.2,61.25,46500.0,54.9272,54.99,54.9003,54.9451,46500.0
2014-04-24 11:30:00,61.24,61.53,61.24,61.5,91800.0,54.9361,55.1963,54.9361,55.1694,91800.0
2014-04-24 11:35:00,61.49,61.72,61.48,61.68,55500.0,55.1604,55.3667,55.1514,55.3309,55500.0
2014-04-24 11:40:00,61.69,61.75,61.67,61.71,32700.0,55.3398,55.3936,55.3219,55.3578,32700.0
2014-04-24 11:45:00,61.71,61.71,61.62,61.68,39500.0,55.3578,55.3578,55.277,55.3309,39500.0
2014-04-24 11:50:00,61.68,61.7,61.42,61.52,138600.0,55.3309,55.3488,55.0976,55.1873,138600.0
2014-04-24 11:55:00,61.51,61.54,61.41,61.47,57700.0,55.1783,55.2053,55.0886,55.1425,57700.0
2014-04-24 12:00:00,61.51,61.6,61.36,61.41,32100.0,55.1783,55.2591,55.0438,55.0886,32100.0
2014-04-24 12:05:00,61.39,61.45,61.3,61.35,16800.0,55.0707,55.1245,54.99,55.0348,16800.0
2014-04-24 12:10:00,61.35,61.66,61.35,61.66,31400.0,55.0348,55.3129,55.0348,55.3129,31400.0
2014-04-24 12:15:00,61.67,61.71,61.51,61.54,25900.0,55.3219,55.3578,55.1783,55.2053,25900.0
2014-04-24 12:20:00,61.54,61.63,61.54,61.57,28900.0,55.2053,55.286,55.2053,55.2322,28900.0
2014-04-24 12:25:00,61.57,61.66,61.56,61.62,27200.0,55.2322,55.3129,55.2232,55.277,27200.0
2014-04-24 12:30:00,61.63,61.73,61.63,61.71,37600.0,55.286,55.3757,55.286,55.3578,37600.0
2014-04-24 12:35:00,61.71,61.72,61.66,61.68,27000.0,55.3578,55.3667,55.3129,55.3309,27000.0
2014-04-24 12:40:00,61.7,61.82,61.67,61.82,15700.0,55.3488,55.4564,55.3219,55.4564,15700.0
2014-04-24 12:45:00,61.82,62.0,61.82,62.0,45300.0,55.4564,55.6179,55.4564,55.6179,45300.0
2014-04-24 12:50:00,62.0,62.0,61.97,61.98,69200.0,55.6179,55.6179,55.591,55.6,69200.0
2014-04-24 12:55:00,61.98,62.0,61.97,61.99,49300.0,55.6,55.6179,55.591,55.6089,49300.0
2014-04-24 13:00:00,62.0,62.01,61.84,61.96,38100.0,55.6179,55.6269,55.4744,55.582,38100.0
2014-04-24 13:05:00,61.97,62.0,61.95,62.0,12100.0,55.591,55.6179,55.5731,55.6179,12100.0
2014-04-24 13:10:00,61.98,62.2,61.98,62.18,68800.0,55.6,55.7973,55.6,55.7794,68800.0
2014-04-24 13:15:00,62.18,62.24,62.15,62.2,138800.0,55.7794,55.8332,55.7525,55.7973,138800.0
2014-04-24 13:20:00,62.18,62.28,62.16,62.25,25800.0,55.7794,55.8691,55.7614,55.8422,25800.0
2014-04-24 13:25:00,62.26,62.5,62.26,62.45,112800.0,55.8511,56.0664,55.8511,56.0216,112800.0
2014-04-24 13:30:00,62.45,62.46,62.19,62.23,26800.0,56.0216,56.0306,55.7884,55.8242,26800.0
2014-04-24 13:35:00,62.23,62.23,61.9,61.95,42400.0,55.8242,55.8242,55.5282,55.5731,42400.0
2014-04-24 13:40:00,61.95,61.95,61.72,61.87,30500.0,55.5731,55.5731,55.3667,55.5013,30500.0
2014-04-24 13:45:00,61.89,61.89,61.73,61.74,37800.0,55.5192,55.5192,55.3757,55.3847,37800.0
2014-04-24 13:50:00,61.73,61.87,61.69,61.8,14000.0,55.3757,55.5013,55.3398,55.4385,14000.0
2014-04-24 13:55:00,61.81,61.94,61.73,61.91,30500.0,55.4475,55.5641,55.3757,55.5372,30500.0
2014-04-24 14:00:00,61.88,62.11,61.88,62.07,24600.0,55.5103,55.7166,55.5103,55.6807,24600.0
2014-04-24 14:05:00,62.1,62.35,62.05,62.05,33300.0,55.7076,55.9319,55.6628,55.6628,33300.0
2014-04-24 14:10:00,62.07,62.1,61.98,62.1,54600.0,55.6807,55.7076,55.6,55.7076,54600.0
2014-04-24 14:15:00,62.09,62.17,62.0,62.14,26900.0,55.6986,55.7704,55.6179,55.7435,26900.0
2014-04-24 14:20:00,62.14,62.25,62.02,62.05,83900.0,55.7435,55.8422,55.6359,55.6628,83900.0
2014-04-24 14:25:00,62.05,62.09,62.01,62.04,57300.0,55.6628,55.6986,55.6269,55.6538,57300.0
2014-04-24 14:30:00,62.03,62.24,62.03,62.22,41200.0,55.6448,55.8332,55.6448,55.8153,41200.0
2014-04-24 14:35:00,62.21,62.21,62.09,62.11,48100.0,55.8063,55.8063,55.6986,55.7166,48100.0
2014-04-24 14:40:00,62.11,62.11,62.05,62.05,41600.0,55.7166,55.7166,55.6628,55.6628,41600.0
2014-04-24 14:45:00,62.05,62.13,61.96,62.07,36800.0,55.6628,55.7345,55.582,55.6807,36800.0
2014-04-24 14:50:00,62.08,62.12,62.04,62.12,21700.0,55.6897,55.7256,55.6538,55.7256,21700.0
2014-04-24 14:55:00,62.12,62.14,62.07,62.13,29600.0,55.7256,55.7435,55.6807,55.7345,29600.0
2014-04-24 15:00:00,62.15,62.17,62.06,62.16,45500.0,55.7525,55.7704,55.6717,55.7614,45500.0
2014-04-24 15:05:00,62.16,62.16,62.11,62.12,24800.0,55.7614,55.7614,55.7166,55.7256,24800.0
2014-04-24 15:10:00,62.11,62.11,62.07,62.09,65700.0,55.7166,55.7166,55.6807,55.6986,65700.0
2014-04-24 15:15:00,62.09,62.11,62.06,62.08,37900.0,55.6986,55.7166,55.6717,55.6897,37900.0
2014-04-24 15:20:00,62.07,62.09,62.01,62.01,35300.0,55.6807,55.6986,55.6269,55.6269,35300.0
2014-04-24 15:25:00,62.01,62.04,61.97,62.0,67600.0,55.6269,55.6538,55.591,55.6179,67600.0
2014-04-24 15:30:00,62.01,62.02,61.8,61.9,111200.0,55.6269,55.6359,55.4385,55.5282,111200.0
2014-04-24 15:35:00,61.88,62.0,61.82,61.91,41200.0,55.5103,55.6179,55.4564,55.5372,41200.0
2014-04-24 15:40:00,61.91,62.09,61.91,62.05,37500.0,55.5372,55.6986,55.5372,55.6628,37500.0
2014-04-24 15:45:00,62.04,62.05,61.95,62.02,139900.0,55.6538,55.6628,55.5731,55.6359,139900.0
2014-04-24 15:50:00,62.01,62.02,61.94,61.98,51800.0,55.6269,55.6359,55.5641,55.6,51800.0
2014-04-24 15:55:00,61.98,62.04,61.95,62.0,81200.0,55.6,55.6538,55.5731,55.6179,81200.0
2014-04-25 09:30:00,61.45,61.45,61.01,61.2,71100.0,55.1245,55.1245,54.7298,54.9003,71100.0
2014-04-25 09:35:00,61.2,61.44,61.17,61.25,48700.0,54.9003,55.1156,54.8733,54.9451,48700.0
2014-04-25 09:40:00,61.23,61.3,61.21,61.27,80200.0,54.9272,54.99,54.9092,54.9631,80200.0
2014-04-25 09:45:00,61.28,61.55,61.17,61.18,82300.0,54.972,55.2142,54.8733,54.8823,82300.0
2014-04-25 09:50:00,61.16,61.16,60.68,60.71,84400.0,54.8644,54.8644,54.4338,54.4607,84400.0
2014-04-25 09:55:00,60.69,60.81,60.53,60.61,73700.0,54.4428,54.5504,54.2992,54.371,73700.0
2014-04-25 10:00:00,60.58,60.58,60.32,60.5,97500.0,54.3441,54.3441,54.1108,54.2723,97500.0
2014-04-25 10:05:00,60.48,60.61,60.3,60.61,109900.0,54.2544,54.371,54.0929,54.371,109900.0
2014-04-25 10:10:00,60.56,60.78,60.56,60.76,62700.0,54.3261,54.5235,54.3261,54.5056,62700.0
2014-04-25 10:15:00,60.76,60.96,60.73,60.89,30900.0,54.5056,54.685,54.4786,54.6222,30900.0
2014-04-25 10:20:00,60.9,61.0,60.75,60.83,29000.0,54.6311,54.7208,54.4966,54.5683,29000.0
2014-04-25 10:25:00,60.85,60.85,60.46,60.46,22500.0,54.5863,54.5863,54.2364,54.2364,22500.0
2014-04-25 10:30:00,60.46,60.46,60.22,60.22,32400.0,54.2364,54.2364,54.0211,54.0211,32400.0
2014-04-25 10:35:00,60.22,60.22,59.83,59.86,45400.0,54.0211,54.0211,53.6713,53.6982,45400.0
2014-04-25 10:40:00,59.86,59.86,59.45,59.51,85000.0,53.6982,53.6982,53.3304,53.3842,85000.0
2014-04-25 10:45:00,59.54,59.74,59.41,59.71,45000.0,53.4111,53.5905,53.2945,53.5636,45000.0
2014-04-25 10:50:00,59.7,59.79,59.65,59.78,84500.0,53.5547,53.6354,53.5098,53.6264,84500.0
2014-04-25 10:55:00,59.79,59.8,59.73,59.76,31900.0,53.6354,53.6444,53.5816,53.6085,31900.0
2014-04-25 11:00:00,59.76,59.99,59.74,59.82,56500.0,53.6085,53.8148,53.5905,53.6623,56500.0
2014-04-25 11:05:00,59.8,59.81,59.49,59.51,30100.0,53.6444,53.6533,53.3663,53.3842,30100.0
2014-04-25 11:10:00,59.51,59.82,59.48,59.78,51900.0,53.3842,53.6623,53.3573,53.6264,51900.0
2014-04-25 11:15:00,59.78,60.18,59.78,60.11,65300.0,53.6264,53.9853,53.6264,53.9225,65300.0
2014-04-25 11:20:00,60.13,60.2,60.1,60.12,29900.0,53.9404,54.0032,53.9135,53.9314,29900.0
2014-04-25 11:25:00,60.09,60.17,59.95,60.08,31900.0,53.9045,53.9763,53.7789,53.8955,31900.0
2014-04-25 11:30:00,60.09,60.19,59.97,60.03,25600.0,53.9045,53.9942,53.7969,53.8507,25600.0
2014-04-25 11:35:00,60.07,60.12,60.02,60.07,10300.0,53.8866,53.9314,53.8417,53.8866,10300.0
2014-04-25 11:40:00,60.04,60.08,59.93,59.98,18500.0,53.8597,53.8955,53.761,53.8058,18500.0
2014-04-25 11:45:00,59.98,59.98,59.85,59.91,10500.0,53.8058,53.8058,53.6892,53.743,10500.0
2014-04-25 11:50:00,59.93,60.25,59.93,60.2,12400.0,53.761,54.0481,53.761,54.0032,12400.0
2014-04-25 11:55:00,60.19,60.22,59.99,60.03,15600.0,53.9942,54.0211,53.8148,53.8507,15600.0
2014-04-25 12:00:00,60.02,60.11,59.98,59.98,23100.0,53.8417,53.9225,53.8058,53.8058,23100.0
2014-04-25 12:05:00,59.97,60.0,59.93,59.98,18600.0,53.7969,53.8238,53.761,53.8058,18600.0
2014-04-25 12:10:00,59.98,59.98,59.8,59.81,18700.0,53.8058,53.8058,53.6444,53.6533,18700.0
2014-04-25 12:15:00,59.83,59.92,59.81,59.88,24500.0,53.6713,53.752,53.6533,53.7161,24500.0
2014-04-25 12:20:00,59.88,59.92,59.82,59.87,49500.0,53.7161,53.752,53.6623,53.7072,49500.0
2014-04-25 12:25:00,59.86,59.89,59.86,59.89,30500.0,53.6982,53.7251,53.6982,53.7251,30500.0
2014-04-25 12:30:00,59.88,59.9,59.85,59.87,33600.0,53.7161,53.7341,53.6892,53.7072,33600.0
2014-04-25 12:35:00,59.87,60.0,59.86,60.0,36500.0,53.7072,53.8238,53.6982,53.8238,36500.0
2014-04-25 12:40:00,60.0,60.05,59.98,60.01,31500.0,53.8238,53.8686,53.8058,53.8328,31500.0
2014-04-25 12:45:00,59.99,60.0,59.78,59.78,13100.0,53.8148,53.8238,53.6264,53.6264,13100.0
2014-04-25 12:50:00,59.8,59.81,59.75,59.77,6700.0,53.6444,53.6533,53.5995,53.6175,6700.0
2014-04-25 12:55:00,59.78,59.8,59.75,59.76,8400.0,53.6264,53.6444,53.5995,53.6085,8400.0
2014-04-25 13:00:00,59.78,59.83,59.64,59.64,38700.0,53.6264,53.6713,53.5008,53.5008,38700.0
2014-04-25 13:05:00,59.64,59.68,59.62,59.65,22700.0,53.5008,53.5367,53.4829,53.5098,22700.0
2014-04-25 13:10:00,59.64,59.66,59.59,59.59,14300.0,53.5008,53.5188,53.456,53.456,14300.0
2014-04-25 13:15:00,59.59,59.59,59.46,59.49,45000.0,53.456,53.456,53.3394,53.3663,45000.0
2014-04-25 13:20:00,59.48,59.54,59.45,59.48,43400.0,53.3573,53.4111,53.3304,53.3573,43400.0
2014-04-25 13:25:00,59.48,59.6,59.47,59.52,46000.0,53.3573,53.465,53.3483,53.3932,46000.0
2014-04-25 13:30:00,59.53,59.54,59.5,59.54,33600.0,53.4022,53.4111,53.3753,53.4111,33600.0
2014-04-25 13:35:00,59.54,59.54,59.49,59.51,35500.0,53.4111,53.4111,53.3663,53.3842,35500.0
2014-04-25 13:40:00,59.5,59.59,59.49,59.59,30500.0,53.3753,53.456,53.3663,53.456,30500.0
2014-04-25 13:45:00,59.6,59.73,59.6,59.64,49000.0,53.465,53.5816,53.465,53.5008,49000.0
2014-04-25 13:50:00,59.65,59.69,59.63,59.64,22500.0,53.5098,53.5457,53.4919,53.5008,22500.0
2014-04-25 13:55:00,59.66,59.66,59.56,59.59,32700.0,53.5188,53.5188,53.4291,53.456,32700.0
2014-04-25 14:00:00,59.58,59.61,59.5,59.51,28900.0,53.447,53.4739,53.3753,53.3842,28900.0
2014-04-25 14:05:00,59.51,59.54,59.47,59.54,27600.0,53.3842,53.4111,53.3483,53.4111,27600.0
2014-04-25 14:10:00,59.53,59.54,59.48,59.49,31400.0,53.4022,53.4111,53.3573,53.3663,31400.0
2014-04-25 14:15:00,59.49,59.49,59.44,59.45,27300.0,53.3663,53.3663,53.3214,53.3304,27300.0
2014-04-25 14:20:00,59.46,59.58,59.46,59.58,53600.0,53.3394,53.447,53.3394,53.447,53600.0
2014-04-25 14:25:00,59.58,59.58,59.48,59.48,47400.0,53.447,53.447,53.3573,53.3573,47400.0
2014-04-25 14:30:00,59.49,59.51,59.46,59.51,42200.0,53.3663,53.3842,53.3394,53.3842,42200.0
2014-04-25 14:35:00,59.51,59.6,59.48,59.59,69600.0,53.3842,53.465,53.3573,53.456,69600.0
2014-04-25 14:40:00,59.58,59.6,59.42,59.47,76500.0,53.447,53.465,53.3035,53.3483,76500.0
2014-04-25 14:45:00,59.46,59.48,59.41,59.45,62800.0,53.3394,53.3573,53.2945,53.3304,62800.0
2014-04-25 14:50:00,59.44,59.52,59.43,59.51,55200.0,53.3214,53.3932,53.3125,53.3842,55200.0
2014-04-25 14:55:00,59.51,59.53,59.12,59.13,48600.0,53.3842,53.4022,53.0344,53.0433,48600.0
2014-04-25 15:00:00,59.12,59.13,59.05,59.09,73800.0,53.0344,53.0433,52.9716,53.0075,73800.0
2014-04-25 15:05:00,59.11,59.12,59.01,59.01,21500.0,53.0254,53.0344,52.9357,52.9357,21500.0
2014-04-25 15:10:00,59.01,59.02,58.74,58.84,52500.0,52.9357,52.9447,52.6935,52.7832,52500.0
2014-04-25 15:15:00,58.84,58.86,58.72,58.76,56500.0,52.7832,52.8011,52.6755,52.7114,56500.0
2014-04-25 15:20:00,58.77,58.86,58.76,58.82,82100.0,52.7204,52.8011,52.7114,52.7653,82100.0
2014-04-25 15:25:00,58.84,58.87,58.75,58.76,46400.0,52.7832,52.8101,52.7025,52.7114,46400.0
2014-04-25 15:30:00,58.76,58.77,58.66,58.72,53800.0,52.7114,52.7204,52.6217,52.6755,53800.0
2014-04-25 15:35:00,58.73,58.73,58.55,58.55,79700.0,52.6845,52.6845,52.523,52.523,79700.0
2014-04-25 15:40:00,58.56,58.7,58.55,58.69,65700.0,52.532,52.6576,52.523,52.6486,65700.0
2014-04-25 15:45:00,58.7,58.97,58.66,58.94,114200.0,52.6576,52.8998,52.6217,52.8729,114200.0
2014-04-25 15:50:00,58.95,58.99,58.85,58.86,121700.0,52.8819,52.9178,52.7922,52.8011,121700.0
2014-04-25 15:55:00,58.86,58.9,58.84,58.88,120100.0,52.8011,52.837,52.7832,52.8191,120100.0
2014-04-28 09:30:00,59.35,59.42,59.0,59.0,40100.0,53.2407,53.3035,52.9267,52.9267,40100.0
2014-04-28 09:35:00,59.0,59.0,58.39,58.46,32000.0,52.9267,52.9267,52.3795,52.4423,32000.0
2014-04-28 09:40:00,58.46,58.46,58.05,58.15,85100.0,52.4423,52.4423,52.0745,52.1642,85100.0
2014-04-28 09:45:00,58.15,58.3,57.75,57.83,65000.0,52.1642,52.2988,51.8054,51.8772,65000.0
2014-04-28 09:50:00,57.76,58.21,57.75,58.14,63200.0,51.8144,52.218,51.8054,52.1552,63200.0
2014-04-28 09:55:00,58.14,58.49,58.01,58.39,63800.0,52.1552,52.4692,52.0386,52.3795,63800.0
2014-04-28 10:00:00,58.35,58.47,57.93,57.99,79100.0,52.3436,52.4513,51.9669,52.0207,79100.0
2014-04-28 10:05:00,57.99,58.0,57.55,57.76,142900.0,52.0207,52.0297,51.626,51.8144,142900.0
2014-04-28 10:10:00,57.77,58.21,57.69,58.11,87000.0,51.8233,52.218,51.7516,52.1283,87000.0
2014-04-28 10:15:00,58.1,58.54,58.09,58.54,120000.0,52.1194,52.5141,52.1104,52.5141,120000.0
2014-04-28 10:20:00,58.54,58.92,58.54,58.75,82400.0,52.5141,52.855,52.5141,52.7025,82400.0
2014-04-28 10:25:00,58.76,58.84,58.47,58.57,27300.0,52.7114,52.7832,52.4513,52.541,27300.0
2014-04-28 10:30:00,58.6,58.85,58.57,58.7,32400.0,52.5679,52.7922,52.541,52.6576,32400.0
2014-04-28 10:35:00,58.71,58.73,58.31,58.4,16000.0,52.6666,52.6845,52.3077,52.3885,16000.0
2014-04-28 10:40:00,58.4,58.6,58.39,58.6,17900.0,52.3885,52.5679,52.3795,52.5679,17900.0
2014-04-28 10:45:00,58.62,58.64,58.45,58.45,18800.0,52.5858,52.6038,52.4333,52.4333,18800.0
2014-04-28 10:50:00,58.48,58.56,58.39,58.44,25200.0,52.4602,52.532,52.3795,52.4244,25200.0
2014-04-28 10:55:00,58.45,58.5,58.43,58.46,9300.0,52.4333,52.4782,52.4154,52.4423,9300.0
2014-04-28 11:00:00,58.46,58.55,58.44,58.51,11100.0,52.4423,52.523,52.4244,52.4872,11100.0
2014-04-28 11:05:00,58.54,58.55,58.39,58.45,43400.0,52.5141,52.523,52.3795,52.4333,43400.0
2014-04-28 11:10:00,58.45,58.49,58.39,58.4,51700.0,52.4333,52.4692,52.3795,52.3885,51700.0
2014-04-28 11:15:00,58.39,58.4,58.05,58.06,62500.0,52.3795,52.3885,52.0745,52.0835,62500.0
2014-04-28 11:20:00,58.05,58.06,57.83,58.0,46800.0,52.0745,52.0835,51.8772,52.0297,46800.0
2014-04-28 11:25:00,58.02,58.16,57.99,58.01,50800.0,52.0476,52.1732,52.0207,52.0386,50800.0
2014-04-28 11:30:00,58.01,58.2,58.0,58.03,26400.0,52.0386,52.2091,52.0297,52.0566,26400.0
2014-04-28 11:35:00,58.01,58.29,58.01,58.26,19700.0,52.0386,52.2898,52.0386,52.2629,19700.0
2014-04-28 11:40:00,58.26,58.28,58.01,58.02,36400.0,52.2629,52.2808,52.0386,52.0476,36400.0
2014-04-28 11:45:00,58.02,58.08,58.0,58.07,28500.0,52.0476,52.1014,52.0297,52.0925,28500.0
2014-04-28 11:50:00,58.06,58.17,57.95,58.09,36000.0,52.0835,52.1822,51.9848,52.1104,36000.0
2014-04-28 11:55:00,58.06,58.1,57.91,57.96,65200.0,52.0835,52.1194,51.9489,51.9938,65200.0
2014-04-28 12:00:00,57.91,58.08,57.9,58.05,20700.0,51.9489,52.1014,51.94,52.0745,20700.0
2014-04-28 12:05:00,58.04,58.08,57.81,57.81,19900.0,52.0655,52.1014,51.8592,51.8592,19900.0
2014-04-28 12:10:00,57.8,57.94,57.8,57.85,29900.0,51.8502,51.9758,51.8502,51.8951,29900.0
2014-04-28 12:15:00,57.86,57.94,57.85,57.9,46600.0,51.9041,51.9758,51.8951,51.94,46600.0
2014-04-28 12:20:00,57.9,57.9,57.72,57.73,41300.0,51.94,51.94,51.7785,51.7875,41300.0
2014-04-28 12:25:00,57.73,57.87,57.72,57.83,42300.0,51.7875,51.913,51.7785,51.8772,42300.0
2014-04-28 12:30:00,57.84,57.89,57.79,57.88,24000.0,51.8861,51.931,51.8413,51.922,24000.0
2014-04-28 12:35:00,57.87,57.88,57.54,57.54,31700.0,51.913,51.922,51.617,51.617,31700.0
2014-04-28 12:40:00,57.56,57.8,57.54,57.75,27300.0,51.635,51.8502,51.617,51.8054,27300.0
2014-04-28 12:45:00,57.75,57.83,57.74,57.83,23700.0,51.8054,51.8772,51.7964,51.8772,23700.0
2014-04-28 12:50:00,57.83,57.83,57.72,57.78,46300.0,51.8772,51.8772,51.7785,51.8323,46300.0
2014-04-28 12:55:00,57.76,57.76,57.63,57.68,21300.0,51.8144,51.8144,51.6977,51.7426,21300.0
2014-04-28 13:00:00,57.7,57.7,57.3,57.32,49400.0,51.7605,51.7605,51.4017,51.4197,49400.0
2014-04-28 13:05:00,57.33,57.33,57.04,57.06,52200.0,51.4286,51.4286,51.1685,51.1864,52200.0
2014-04-28 13:10:00,57.04,57.07,56.9,56.94,54800.0,51.1685,51.1954,51.0429,51.0788,54800.0
2014-04-28 13:15:00,56.95,56.95,56.79,56.83,53000.0,51.0877,51.0877,50.9442,50.9801,53000.0
2014-04-28 13:20:00,56.83,56.85,56.61,56.66,43900.0,50.9801,50.998,50.7827,50.8276,43900.0
2014-04-28 13:25:00,56.66,56.89,56.61,56.83,50000.0,50.8276,51.0339,50.7827,50.9801,50000.0
2014-04-28 13:30:00,56.83,56.91,56.73,56.77,65800.0,50.9801,51.0519,50.8904,50.9263,65800.0
2014-04-28 13:35:00,56.76,57.05,56.74,57.01,56100.0,50.9173,51.1774,50.8994,51.1416,56100.0
2014-04-28 13:40:00,57.01,57.28,56.98,57.26,46700.0,51.1416,51.3838,51.1147,51.3658,46700.0
2014-04-28 13:45:00,57.26,57.26,57.06,57.23,24800.0,51.3658,51.3658,51.1864,51.3389,24800.0
2014-04-28 13:50:00,57.23,57.41,57.21,57.38,29800.0,51.3389,51.5004,51.321,51.4735,29800.0
2014-04-28 13:55:00,57.39,57.46,57.29,57.39,19600.0,51.4825,51.5452,51.3927,51.4825,19600.0
2014-04-28 14:00:00,57.39,57.44,57.28,57.4,17500.0,51.4825,51.5273,51.3838,51.4914,17500.0
2014-04-28 14:05:00,57.39,57.41,57.28,57.38,53000.0,51.4825,51.5004,51.3838,51.4735,53000.0
2014-04-28 14:10:00,57.37,57.54,57.37,57.43,45900.0,51.4645,51.617,51.4645,51.5183,45900.0
2014-04-28 14:15:00,57.41,57.58,57.41,57.57,40900.0,51.5004,51.6529,51.5004,51.6439,40900.0
2014-04-28 14:20:00,57.59,57.67,57.56,57.64,41300.0,51.6619,51.7336,51.635,51.7067,41300.0
2014-04-28 14:25:00,57.64,57.74,57.56,57.73,49700.0,51.7067,51.7964,51.635,51.7875,49700.0
2014-04-28 14:30:00,57.73,57.81,57.63,57.68,37500.0,51.7875,51.8592,51.6977,51.7426,37500.0
2014-04-28 14:35:00,57.69,57.84,57.67,57.71,25400.0,51.7516,51.8861,51.7336,51.7695,25400.0
2014-04-28 14:40:00,57.71,57.74,57.66,57.66,37200.0,51.7695,51.7964,51.7247,51.7247,37200.0
2014-04-28 14:45:00,57.68,57.84,57.64,57.82,45800.0,51.7426,51.8861,51.7067,51.8682,45800.0
2014-04-28 14:50:00,57.84,57.97,57.83,57.96,53400.0,51.8861,52.0027,51.8772,51.9938,53400.0
2014-04-28 14:55:00,57.95,57.96,57.69,57.71,43400.0,51.9848,51.9938,51.7516,51.7695,43400.0
2014-04-28 15:00:00,57.76,57.78,57.7,57.76,34900.0,51.8144,51.8323,51.7605,51.8144,34900.0
2014-04-28 15:05:00,57.75,58.14,57.73,58.11,26800.0,51.8054,52.1552,51.7875,52.1283,26800.0
2014-04-28 15:10:00,58.11,58.18,58.08,58.09,91900.0,52.1283,52.1911,52.1014,52.1104,91900.0
2014-04-28 15:15:00,58.09,58.18,58.05,58.16,91900.0,52.1104,52.1911,52.0745,52.1732,91900.0
2014-04-28 15:20:00,58.16,58.16,58.05,58.14,66400.0,52.1732,52.1732,52.0745,52.1552,66400.0
2014-04-28 15:25:00,58.14,58.17,58.01,58.09,91500.0,52.1552,52.1822,52.0386,52.1104,91500.0
2014-04-28 15:30:00,58.07,58.14,58.02,58.05,55900.0,52.0925,52.1552,52.0476,52.0745,55900.0
2014-04-28 15:35:00,58.07,58.26,58.07,58.21,60100.0,52.0925,52.2629,52.0925,52.218,60100.0
2014-04-28 15:40:00,58.21,58.29,58.2,58.27,38500.0,52.218,52.2898,52.2091,52.2719,38500.0
2014-04-28 15:45:00,58.27,58.28,58.13,58.13,62700.0,52.2719,52.2808,52.1463,52.1463,62700.0
2014-04-28 15:50:00,58.14,58.16,58.09,58.1,71400.0,52.1552,52.1732,52.1104,52.1194,71400.0
2014-04-28 15:55:00,58.09,58.1,57.95,58.02,82600.0,52.1104,52.1194,51.9848,52.0476,82600.0
2014-04-29 09:30:00,58.5,59.0,58.5,58.68,45200.0,52.4782,52.9267,52.4782,52.6397,45200.0
2014-04-29 09:35:00,58.74,58.8,58.46,58.77,55800.0,52.6935,52.7473,52.4423,52.7204,55800.0
2014-04-29 09:40:00,58.74,58.97,58.71,58.75,78500.0,52.6935,52.8998,52.6666,52.7025,78500.0
2014-04-29 09:45:00,58.7,58.7,58.35,58.56,94900.0,52.6576,52.6576,52.3436,52.532,94900.0
2014-04-29 09:50:00,58.53,58.68,58.5,58.68,20600.0,52.5051,52.6397,52.4782,52.6397,20600.0
2014-04-29 09:55:00,58.69,58.81,58.38,58.42,23800.0,52.6486,52.7563,52.3705,52.4064,23800.0
2014-04-29 10:00:00,58.4,58.57,58.21,58.5,30400.0,52.3885,52.541,52.218,52.4782,30400.0
2014-04-29 10:05:00,58.44,58.47,58.3,58.3,31000.0,52.4244,52.4513,52.2988,52.2988,31000.0
2014-04-29 10:10:00,58.26,58.31,58.06,58.06,28900.0,52.2629,52.3077,52.0835,52.0835,28900.0
2014-04-29 10:15:00,58.05,58.34,58.02,58.25,37700.0,52.0745,52.3347,52.0476,52.2539,37700.0
2014-04-29 10:20:00,58.23,58.23,58.03,58.07,12000.0,52.236,52.236,52.0566,52.0925,12000.0
2014-04-29 10:25:00,58.03,58.03,57.69,57.77,12400.0,52.0566,52.0566,51.7516,51.8233,12400.0
2014-04-29 10:30:00,57.74,57.98,57.69,57.93,13100.0,51.7964,52.0117,51.7516,51.9669,13100.0
2014-04-29 10:35:00,57.92,58.11,57.87,57.94,28300.0,51.9579,52.1283,51.913,51.9758,28300.0
2014-04-29 10:40:00,57.95,58.29,57.88,58.2,101200.0,51.9848,52.2898,51.922,52.2091,101200.0
2014-04-29 10:45:00,58.19,58.44,58.19,58.44,70300.0,52.2001,52.4244,52.2001,52.4244,70300.0
2014-04-29 10:50:00,58.45,58.5,58.38,58.48,49100.0,52.4333,52.4782,52.3705,52.4602,49100.0
2014-04-29 10:55:00,58.48,58.55,58.39,58.39,20100.0,52.4602,52.523,52.3795,52.3795,20100.0
2014-04-29 11:00:00,58.4,58.41,58.27,58.4,9900.0,52.3885,52.3975,52.2719,52.3885,9900.0
2014-04-29 11:05:00,58.37,58.41,58.29,58.39,14300.0,52.3616,52.3975,52.2898,52.3795,14300.0
2014-04-29 11:10:00,58.39,58.39,58.22,58.22,17700.0,52.3795,52.3795,52.227,52.227,17700.0
2014-04-29 11:15:00,58.22,58.42,58.21,58.32,15900.0,52.227,52.4064,52.218,52.3167,15900.0
2014-04-29 11:20:00,58.33,58.38,58.31,58.36,18000.0,52.3257,52.3705,52.3077,52.3526,18000.0
2014-04-29 11:25:00,58.42,58.53,58.4,58.52,23000.0,52.4064,52.5051,52.3885,52.4961,23000.0
2014-04-29 11:30:00,58.52,58.61,58.48,58.6,19000.0,52.4961,52.5769,52.4602,52.5679,19000.0
2014-04-29 11:35:00,58.62,58.72,58.59,58.7,16400.0,52.5858,52.6755,52.5589,52.6576,16400.0
2014-04-29 11:40:00,58.7,58.7,58.62,58.67,7200.0,52.6576,52.6576,52.5858,52.6307,7200.0
2014-04-29 11:45:00,58.66,58.69,58.55,58.68,7000.0,52.6217,52.6486,52.523,52.6397,7000.0
2014-04-29 11:50:00,58.67,58.71,58.64,58.68,12400.0,52.6307,52.6666,52.6038,52.6397,12400.0
2014-04-29 11:55:00,58.69,58.69,58.59,58.6,7200.0,52.6486,52.6486,52.5589,52.5679,7200.0
2014-04-29 12:00:00,58.64,58.68,58.6,58.6,7200.0,52.6038,52.6397,52.5679,52.5679,7200.0
2014-04-29 12:05:00,58.62,58.71,58.59,58.63,6100.0,52.5858,52.6666,52.5589,52.5948,6100.0
2014-04-29 12:10:00,58.64,58.65,58.57,58.59,5100.0,52.6038,52.6127,52.541,52.5589,5100.0
2014-04-29 12:15:00,58.61,58.64,58.51,58.56,9400.0,52.5769,52.6038,52.4872,52.532,9400.0
2014-04-29 12:20:00,58.58,58.73,58.56,58.69,59600.0,52.55,52.6845,52.532,52.6486,59600.0
2014-04-29 12:25:00,58.71,58.76,58.63,58.76,14800.0,52.6666,52.7114,52.5948,52.7114,14800.0
2014-04-29 12:30:00,58.78,58.93,58.76,58.93,11500.0,52.7294,52.8639,52.7114,52.8639,11500.0
2014-04-29 12:35:00,58.91,59.0,58.89,58.92,9800.0,52.846,52.9267,52.828,52.855,9800.0
2014-04-29 12:40:00,58.94,59.04,58.93,58.98,14700.0,52.8729,52.9626,52.8639,52.9088,14700.0
2014-04-29 12:45:00,58.97,59.14,58.97,58.99,24800.0,52.8998,53.0523,52.8998,52.9178,24800.0
2014-04-29 12:50:00,58.98,59.04,58.84,58.86,18500.0,52.9088,52.9626,52.7832,52.8011,18500.0
2014-04-29 12:55:00,58.84,58.89,58.83,58.89,3400.0,52.7832,52.828,52.7742,52.828,3400.0
2014-04-29 13:00:00,58.89,59.02,58.89,59.01,15300.0,52.828,52.9447,52.828,52.9357,15300.0
2014-04-29 13:05:00,59.0,59.0,58.9,58.99,9200.0,52.9267,52.9267,52.837,52.9178,9200.0
2014-04-29 13:10:00,58.98,59.1,58.97,58.97,11600.0,52.9088,53.0164,52.8998,52.8998,11600.0
2014-04-29 13:15:00,58.95,58.95,58.88,58.94,4700.0,52.8819,52.8819,52.8191,52.8729,4700.0
2014-04-29 13:20:00,58.93,58.99,58.91,58.97,9400.0,52.8639,52.9178,52.846,52.8998,9400.0
2014-04-29 13:25:00,58.98,59.0,58.88,58.94,9500.0,52.9088,52.9267,52.8191,52.8729,9500.0
2014-04-29 13:30:00,58.95,58.95,58.83,58.84,9900.0,52.8819,52.8819,52.7742,52.7832,9900.0
2014-04-29 13:35:00,58.87,58.96,58.86,58.95,28500.0,52.8101,52.8908,52.8011,52.8819,28500.0
2014-04-29 13:40:00,58.93,58.96,58.86,58.87,14500.0,52.8639,52.8908,52.8011,52.8101,14500.0
2014-04-29 13:45:00,58.85,58.9,58.82,58.9,10600.0,52.7922,52.837,52.7653,52.837,10600.0
2014-04-29 13:50:00,58.92,58.95,58.91,58.95,7800.0,52.855,52.8819,52.846,52.8819,7800.0
2014-04-29 13:55:00,58.97,59.0,58.93,58.99,7900.0,52.8998,52.9267,52.8639,52.9178,7900.0
2014-04-29 14:00:00,58.99,59.0,58.93,59.0,10100.0,52.9178,52.9267,52.8639,52.9267,10100.0
2014-04-29 14:05:00,59.0,59.16,58.99,59.15,19200.0,52.9267,53.0703,52.9178,53.0613,19200.0
2014-04-29 14:10:00,59.16,59.21,59.13,59.2,13000.0,53.0703,53.1151,53.0433,53.1061,13000.0
2014-04-29 14:15:00,59.19,59.21,59.14,59.21,15100.0,53.0972,53.1151,53.0523,53.1151,15100.0
2014-04-29 14:20:00,59.2,59.26,59.18,59.19,15100.0,53.1061,53.16,53.0882,53.0972,15100.0
2014-04-29 14:25:00,59.18,59.25,59.15,59.17,19000.0,53.0882,53.151,53.0613,53.0792,19000.0
2014-04-29 14:30:00,59.19,59.24,59.18,59.2,18100.0,53.0972,53.142,53.0882,53.1061,18100.0
2014-04-29 14:35:00,59.22,59.25,59.17,59.18,14400.0,53.1241,53.151,53.0792,53.0882,14400.0
2014-04-29 14:40:00,59.18,59.24,59.17,59.22,20200.0,53.0882,53.142,53.0792,53.1241,20200.0
2014-04-29 14:45:00,59.21,59.34,59.21,59.33,15100.0,53.1151,53.2317,53.1151,53.2228,15100.0
2014-04-29 14:50:00,59.34,59.36,59.27,59.31,24400.0,53.2317,53.2497,53.1689,53.2048,24400.0
2014-04-29 14:55:00,59.34,59.34,59.2,59.21,13800.0,53.2317,53.2317,53.1061,53.1151,13800.0
2014-04-29 15:00:00,59.22,59.29,59.18,59.19,16500.0,53.1241,53.1869,53.0882,53.0972,16500.0
2014-04-29 15:05:00,59.19,59.25,59.18,59.23,14300.0,53.0972,53.151,53.0882,53.133,14300.0
2014-04-29 15:10:00,59.22,59.26,59.17,59.2,22400.0,53.1241,53.16,53.0792,53.1061,22400.0
2014-04-29 15:15:00,59.2,59.24,59.19,59.23,18800.0,53.1061,53.142,53.0972,53.133,18800.0
2014-04-29 15:20:00,59.2,59.27,59.2,59.24,14800.0,53.1061,53.1689,53.1061,53.142,14800.0
2014-04-29 15:25:00,59.22,59.38,58.85,59.29,54400.0,53.1241,53.2676,52.7922,53.1869,54400.0
2014-04-29 15:30:00,59.27,59.36,59.25,59.29,29000.0,53.1689,53.2497,53.151,53.1869,29000.0
2014-04-29 15:35:00,59.28,59.29,59.16,59.24,22800.0,53.1779,53.1869,53.0703,53.142,22800.0
2014-04-29 15:40:00,59.24,59.24,59.08,59.09,41100.0,53.142,53.142,52.9985,53.0075,41100.0
2014-04-29 15:45:00,59.09,59.26,59.03,59.21,88200.0,53.0075,53.16,52.9536,53.1151,88200.0
2014-04-29 15:50:00,59.21,59.26,59.12,59.15,101100.0,53.1151,53.16,53.0344,53.0613,101100.0
2014-04-29 15:55:00,59.14,59.31,59.14,59.23,114200.0,53.0523,53.2048,53.0523,53.133,114200.0
2014-04-30 09:30:00,59.09,59.09,58.26,58.49,40500.0,53.0075,53.0075,52.2629,52.4692,40500.0
2014-04-30 09:35:00,58.49,58.75,58.31,58.58,24000.0,52.4692,52.7025,52.3077,52.55,24000.0
2014-04-30 09:40:00,58.59,58.67,58.49,58.5,21500.0,52.5589,52.6307,52.4692,52.4782,21500.0
2014-04-30 09:45:00,58.55,58.95,58.45,58.45,108200.0,52.523,52.8819,52.4333,52.4333,108200.0
2014-04-30 09:50:00,58.4,58.51,58.12,58.29,21800.0,52.3885,52.4872,52.1373,52.2898,21800.0
2014-04-30 09:55:00,58.27,58.53,58.26,58.44,83000.0,52.2719,52.5051,52.2629,52.4244,83000.0
2014-04-30 10:00:00,58.43,58.43,58.16,58.16,23500.0,52.4154,52.4154,52.1732,52.1732,23500.0
2014-04-30 10:05:00,58.15,58.45,58.12,58.38,45700.0,52.1642,52.4333,52.1373,52.3705,45700.0
2014-04-30 10:10:00,58.38,58.56,58.32,58.56,70800.0,52.3705,52.532,52.3167,52.532,70800.0
2014-04-30 10:15:00,58.56,58.73,58.56,58.58,67700.0,52.532,52.6845,52.532,52.55,67700.0
2014-04-30 10:20:00,58.58,58.76,58.58,58.75,35800.0,52.55,52.7114,52.55,52.7025,35800.0
2014-04-30 10:25:00,58.75,58.81,58.71,58.75,42800.0,52.7025,52.7563,52.6666,52.7025,42800.0
2014-04-30 10:30:00,58.75,59.08,58.75,58.75,73500.0,52.7025,52.9985,52.7025,52.7025,73500.0
2014-04-30 10:35:00,58.77,58.8,58.7,58.76,26000.0,52.7204,52.7473,52.6576,52.7114,26000.0
2014-04-30 10:40:00,58.76,58.8,58.62,58.62,31100.0,52.7114,52.7473,52.5858,52.5858,31100.0
2014-04-30 10:45:00,58.62,58.82,58.57,58.7,37800.0,52.5858,52.7653,52.541,52.6576,37800.0
2014-04-30 10:50:00,58.73,58.77,58.7,58.73,21800.0,52.6845,52.7204,52.6576,52.6845,21800.0
2014-04-30 10:55:00,58.72,58.73,58.49,58.49,34900.0,52.6755,52.6845,52.4692,52.4692,34900.0
2014-04-30 11:00:00,58.5,58.63,58.5,58.63,32600.0,52.4782,52.5948,52.4782,52.5948,32600.0
2014-04-30 11:05:00,58.62,58.63,58.55,58.57,10700.0,52.5858,52.5948,52.523,52.541,10700.0
2014-04-30 11:10:00,58.56,58.57,58.48,58.51,36800.0,52.532,52.541,52.4602,52.4872,36800.0
2014-04-30 11:15:00,58.5,58.5,58.39,58.41,20200.0,52.4782,52.4782,52.3795,52.3975,20200.0
2014-04-30 11:20:00,58.38,58.44,58.27,58.42,21200.0,52.3705,52.4244,52.2719,52.4064,21200.0
2014-04-30 11:25:00,58.4,58.46,58.36,58.42,11700.0,52.3885,52.4423,52.3526,52.4064,11700.0
2014-04-30 11:30:00,58.47,58.58,58.43,58.58,28600.0,52.4513,52.55,52.4154,52.55,28600.0
2014-04-30 11:35:00,58.6,58.69,58.56,58.69,22400.0,52.5679,52.6486,52.532,52.6486,22400.0
2014-04-30 11:40:00,58.69,58.79,58.64,58.69,44700.0,52.6486,52.7383,52.6038,52.6486,44700.0
2014-04-30 11:45:00,58.7,58.73,58.61,58.72,23400.0,52.6576,52.6845,52.5769,52.6755,23400.0
2014-04-30 11:50:00,58.72,58.8,58.7,58.79,38200.0,52.6755,52.7473,52.6576,52.7383,38200.0
2014-04-30 11:55:00,58.8,58.82,58.72,58.78,12700.0,52.7473,52.7653,52.6755,52.7294,12700.0
2014-04-30 12:00:00,58.78,58.82,58.74,58.8,7800.0,52.7294,52.7653,52.6935,52.7473,7800.0
2014-04-30 12:05:00,58.8,58.88,58.8,58.88,16500.0,52.7473,52.8191,52.7473,52.8191,16500.0
2014-04-30 12:10:00,58.86,59.08,58.86,58.97,30000.0,52.8011,52.9985,52.8011,52.8998,30000.0
2014-04-30 12:15:00,58.94,59.04,58.93,59.04,9300.0,52.8729,52.9626,52.8639,52.9626,9300.0
2014-04-30 12:20:00,59.04,59.11,59.0,59.11,26600.0,52.9626,53.0254,52.9267,53.0254,26600.0
2014-04-30 12:25:00,59.1,59.13,59.08,59.11,11800.0,53.0164,53.0433,52.9985,53.0254,11800.0
2014-04-30 12:30:00,59.11,59.12,59.08,59.09,18100.0,53.0254,53.0344,52.9985,53.0075,18100.0
2014-04-30 12:35:00,59.07,59.12,59.05,59.12,16100.0,52.9895,53.0344,52.9716,53.0344,16100.0
2014-04-30 12:40:00,59.12,59.15,59.02,59.08,24800.0,53.0344,53.0613,52.9447,52.9985,24800.0
2014-04-30 12:45:00,59.09,59.14,59.04,59.04,9200.0,53.0075,53.0523,52.9626,52.9626,9200.0
2014-04-30 12:50:00,59.03,59.03,58.91,58.91,10800.0,52.9536,52.9536,52.846,52.846,10800.0
2014-04-30 12:55:00,58.91,59.01,58.91,59.0,9400.0,52.846,52.9357,52.846,52.9267,9400.0
2014-04-30 13:00:00,59.0,59.04,58.98,59.0,4600.0,52.9267,52.9626,52.9088,52.9267,4600.0
2014-04-30 13:05:00,59.0,59.05,58.99,59.01,5900.0,52.9267,52.9716,52.9178,52.9357,5900.0
2014-04-30 13:10:00,59.04,59.04,59.0,59.01,2700.0,52.9626,52.9626,52.9267,52.9357,2700.0
2014-04-30 13:15:00,59.02,59.08,59.01,59.02,4500.0,52.9447,52.9985,52.9357,52.9447,4500.0
2014-04-30 13:20:00,59.03,59.06,59.01,59.03,5500.0,52.9536,52.9805,52.9357,52.9536,5500.0
2014-04-30 13:25:00,59.03,59.06,59.0,59.05,4000.0,52.9536,52.9805,52.9267,52.9716,4000.0
2014-04-30 13:30:00,59.03,59.15,59.02,59.15,9800.0,52.9536,53.0613,52.9447,53.0613,9800.0
2014-04-30 13:35:00,59.12,59.17,59.08,59.09,19600.0,53.0344,53.0792,52.9985,53.0075,19600.0
2014-04-30 13:40:00,59.09,59.11,59.04,59.06,5900.0,53.0075,53.0254,52.9626,52.9805,5900.0
2014-04-30 13:45:00,59.08,59.09,59.01,59.02,6100.0,52.9985,53.0075,52.9357,52.9447,6100.0
2014-04-30 13:50:00,59.03,59.06,59.01,59.05,4500.0,52.9536,52.9805,52.9357,52.9716,4500.0
2014-04-30 13:55:00,59.05,59.11,59.05,59.11,4800.0,52.9716,53.0254,52.9716,53.0254,4800.0
2014-04-30 14:00:00,59.1,59.36,59.0,59.36,18100.0,53.0164,53.2497,52.9267,53.2497,18100.0
2014-04-30 14:05:00,59.35,59.39,59.12,59.3,23400.0,53.2407,53.2766,53.0344,53.1958,23400.0
2014-04-30 14:10:00,59.28,59.28,58.99,59.05,32700.0,53.1779,53.1779,52.9178,52.9716,32700.0
2014-04-30 14:15:00,59.02,59.19,59.01,59.08,37200.0,52.9447,53.0972,52.9357,52.9985,37200.0
2014-04-30 14:20:00,59.1,59.23,59.07,59.23,6700.0,53.0164,53.133,52.9895,53.133,6700.0
2014-04-30 14:25:00,59.27,59.27,59.13,59.19,7800.0,53.1689,53.1689,53.0433,53.0972,7800.0
2014-04-30 14:30:00,59.17,59.31,59.17,59.26,8800.0,53.0792,53.2048,53.0792,53.16,8800.0
2014-04-30 14:35:00,59.27,59.31,59.14,59.14,5300.0,53.1689,53.2048,53.0523,53.0523,5300.0
2014-04-30 14:40:00,59.12,59.33,59.1,59.28,11700.0,53.0344,53.2228,53.0164,53.1779,11700.0
2014-04-30 14:45:00,59.28,59.59,59.28,59.59,18200.0,53.1779,53.456,53.1779,53.456,18200.0
2014-04-30 14:50:00,59.55,59.59,59.48,59.48,17200.0,53.4201,53.456,53.3573,53.3573,17200.0
2014-04-30 14:55:00,59.49,59.6,59.42,59.54,30400.0,53.3663,53.465,53.3035,53.4111,30400.0
2014-04-30 15:00:00,59.54,59.59,59.43,59.45,8100.0,53.4111,53.456,53.3125,53.3304,8100.0
2014-04-30 15:05:00,59.42,59.52,59.37,59.38,16700.0,53.3035,53.3932,53.2586,53.2676,16700.0
2014-04-30 15:10:00,59.39,59.46,59.35,59.45,12100.0,53.2766,53.3394,53.2407,53.3304,12100.0
2014-04-30 15:15:00,59.46,59.47,59.26,59.4,16700.0,53.3394,53.3483,53.16,53.2855,16700.0
2014-04-30 15:20:00,59.41,59.42,59.34,59.37,8900.0,53.2945,53.3035,53.2317,53.2586,8900.0
2014-04-30 15:25:00,59.35,59.44,59.32,59.39,9700.0,53.2407,53.3214,53.2138,53.2766,9700.0
2014-04-30 15:30:00,59.41,59.53,59.41,59.48,16300.0,53.2945,53.4022,53.2945,53.3573,16300.0
2014-04-30 15:35:00,59.52,59.53,59.43,59.48,12900.0,53.3932,53.4022,53.3125,53.3573,12900.0
2014-04-30 15:40:00,59.46,59.59,59.44,59.56,22100.0,53.3394,53.456,53.3214,53.4291,22100.0
2014-04-30 15:45:00,59.55,59.55,59.42,59.48,27300.0,53.4201,53.4201,53.3035,53.3573,27300.0
2014-04-30 15:50:00,59.49,59.65,59.49,59.62,67000.0,53.3663,53.5098,53.3663,53.4829,67000.0
2014-04-30 15:55:00,59.6,59.64,59.54,59.61,67100.0,53.465,53.5008,53.4111,53.4739,67100.0
2014-05-01 09:30:00,59.68,60.09,59.62,59.82,33500.0,53.5367,53.9045,53.4829,53.6623,33500.0
2014-05-01 09:35:00,59.96,60.17,59.89,60.17,13800.0,53.7879,53.9763,53.7251,53.9763,13800.0
2014-05-01 09:40:00,60.18,60.37,60.18,60.31,29200.0,53.9853,54.1557,53.9853,54.1019,29200.0
2014-05-01 09:45:00,60.26,60.31,60.03,60.15,15200.0,54.057,54.1019,53.8507,53.9583,15200.0
2014-05-01 09:50:00,60.15,60.31,60.07,60.31,23600.0,53.9583,54.1019,53.8866,54.1019,23600.0
2014-05-01 09:55:00,60.31,60.41,60.24,60.28,24300.0,54.1019,54.1916,54.0391,54.075,24300.0
2014-05-01 10:00:00,60.3,60.34,60.04,60.12,22500.0,54.0929,54.1288,53.8597,53.9314,22500.0
2014-05-01 10:05:00,60.07,60.18,60.02,60.1,17700.0,53.8866,53.9853,53.8417,53.9135,17700.0
2014-05-01 10:10:00,60.1,60.22,60.08,60.08,43300.0,53.9135,54.0211,53.8955,53.8955,43300.0
2014-05-01 10:15:00,60.08,60.19,59.76,59.81,94000.0,53.8955,53.9942,53.6085,53.6533,94000.0
2014-05-01 10:20:00,59.84,59.95,59.71,59.88,16100.0,53.6803,53.7789,53.5636,53.7161,16100.0
2014-05-01 10:25:00,59.95,60.17,59.95,60.16,8800.0,53.7789,53.9763,53.7789,53.9673,8800.0
2014-05-01 10:30:00,60.19,60.27,60.08,60.23,27400.0,53.9942,54.066,53.8955,54.0301,27400.0
2014-05-01 10:35:00,60.27,60.27,60.01,60.01,20600.0,54.066,54.066,53.8328,53.8328,20600.0
2014-05-01 10:40:00,60.02,60.04,59.95,60.0,64000.0,53.8417,53.8597,53.7789,53.8238,64000.0
2014-05-01 10:45:00,59.99,60.15,59.99,60.09,57900.0,53.8148,53.9583,53.8148,53.9045,57900.0
2014-05-01 10:50:00,60.08,60.37,60.05,60.34,35100.0,53.8955,54.1557,53.8686,54.1288,35100.0
2014-05-01 10:55:00,60.32,60.38,60.32,60.38,18000.0,54.1108,54.1647,54.1108,54.1647,18000.0
2014-05-01 11:00:00,60.39,60.48,60.39,60.45,9800.0,54.1736,54.2544,54.1736,54.2275,9800.0
2014-05-01 11:05:00,60.47,60.55,60.43,60.51,18600.0,54.2454,54.3172,54.2095,54.2813,18600.0
2014-05-01 11:10:00,60.51,60.65,60.48,60.6,18100.0,54.2813,54.4069,54.2544,54.362,18100.0
2014-05-01 11:15:00,60.58,60.62,60.54,60.59,3700.0,54.3441,54.38,54.3082,54.3531,3700.0
2014-05-01 11:20:00,60.58,60.59,60.5,60.59,6500.0,54.3441,54.3531,54.2723,54.3531,6500.0
2014-05-01 11:25:00,60.61,60.61,60.49,60.52,15700.0,54.371,54.371,54.2633,54.2903,15700.0
2014-05-01 11:30:00,60.52,60.74,60.51,60.69,20000.0,54.2903,54.4876,54.2813,54.4428,20000.0
2014-05-01 11:35:00,60.68,60.9,60.68,60.87,60700.0,54.4338,54.6311,54.4338,54.6042,60700.0
2014-05-01 11:40:00,60.86,61.09,60.84,61.08,161200.0,54.5953,54.8016,54.5773,54.7926,161200.0
2014-05-01 11:45:00,61.06,61.08,61.0,61.04,18700.0,54.7747,54.7926,54.7208,54.7567,18700.0
2014-05-01 11:50:00,61.03,61.1,61.01,61.08,29700.0,54.7478,54.8106,54.7298,54.7926,29700.0
2014-05-01 11:55:00,61.1,61.22,61.09,61.21,39100.0,54.8106,54.9182,54.8016,54.9092,39100.0
2014-05-01 12:00:00,61.22,61.45,61.2,61.44,45300.0,54.9182,55.1245,54.9003,55.1156,45300.0
2014-05-01 12:05:00,61.44,61.48,61.33,61.48,31800.0,55.1156,55.1514,55.0169,55.1514,31800.0
2014-05-01 12:10:00,61.49,61.53,61.37,61.41,30400.0,55.1604,55.1963,55.0528,55.0886,30400.0
2014-05-01 12:15:00,61.39,61.44,61.36,61.41,33700.0,55.0707,55.1156,55.0438,55.0886,33700.0
2014-05-01 12:20:00,61.39,61.41,61.25,61.34,26800.0,55.0707,55.0886,54.9451,55.0258,26800.0
2014-05-01 12:25:00,61.34,61.44,61.17,61.42,24300.0,55.0258,55.1156,54.8733,55.0976,24300.0
2014-05-01 12:30:00,61.42,61.43,61.31,61.39,29600.0,55.0976,55.1066,54.9989,55.0707,29600.0
2014-05-01 12:35:00,61.38,61.38,61.17,61.17,32700.0,55.0617,55.0617,54.8733,54.8733,32700.0
2014-05-01 12:40:00,61.19,61.23,60.92,60.92,12200.0,54.8913,54.9272,54.6491,54.6491,12200.0
2014-05-01 12:45:00,60.92,60.97,60.8,60.9,10300.0,54.6491,54.6939,54.5414,54.6311,10300.0
2014-05-01 12:50:00,60.92,61.04,60.92,61.0,10100.0,54.6491,54.7567,54.6491,54.7208,10100.0
2014-05-01 12:55:00,61.0,61.03,60.98,61.0,28400.0,54.7208,54.7478,54.7029,54.7208,28400.0
2014-05-01 13:00:00,61.02,61.2,61.0,61.17,30700.0,54.7388,54.9003,54.7208,54.8733,30700.0
2014-05-01 13:05:00,61.17,61.23,61.16,61.23,30100.0,54.8733,54.9272,54.8644,54.9272,30100.0
2014-05-01 13:10:00,61.24,61.24,61.1,61.18,37300.0,54.9361,54.9361,54.8106,54.8823,37300.0
2014-05-01 13:15:00,61.19,61.19,61.11,61.17,17300.0,54.8913,54.8913,54.8195,54.8733,17300.0
2014-05-01 13:20:00,61.15,61.22,61.13,61.13,53400.0,54.8554,54.9182,54.8375,54.8375,53400.0
2014-05-01 13:25:00,61.11,61.11,60.92,60.94,23600.0,54.8195,54.8195,54.6491,54.667,23600.0
2014-05-01 13:30:00,60.93,61.01,60.9,61.0,25700.0,54.6581,54.7298,54.6311,54.7208,25700.0
2014-05-01 13:35:00,60.99,61.03,60.97,60.99,8300.0,54.7119,54.7478,54.6939,54.7119,8300.0
2014-05-01 13:40:00,60.99,61.06,60.95,60.95,23000.0,54.7119,54.7747,54.676,54.676,23000.0
2014-05-01 13:45:00,60.96,60.99,60.9,60.9,23300.0,54.685,54.7119,54.6311,54.6311,23300.0
2014-05-01 13:50:00,60.88,60.89,60.7,60.8,24600.0,54.6132,54.6222,54.4517,54.5414,24600.0
2014-05-01 13:55:00,60.8,60.83,60.56,60.64,33700.0,54.5414,54.5683,54.3261,54.3979,33700.0
2014-05-01 14:00:00,60.61,60.63,60.5,60.51,24600.0,54.371,54.3889,54.2723,54.2813,24600.0
2014-05-01 14:05:00,60.53,60.54,60.29,60.33,34800.0,54.2992,54.3082,54.0839,54.1198,34800.0
2014-05-01 14:10:00,60.34,60.41,60.31,60.34,22300.0,54.1288,54.1916,54.1019,54.1288,22300.0
2014-05-01 14:15:00,60.34,60.38,60.32,60.33,21000.0,54.1288,54.1647,54.1108,54.1198,21000.0
2014-05-01 14:20:00,60.34,60.36,60.26,60.34,40000.0,54.1288,54.1467,54.057,54.1288,40000.0
2014-05-01 14:25:00,60.34,60.4,60.33,60.39,16900.0,54.1288,54.1826,54.1198,54.1736,16900.0
2014-05-01 14:30:00,60.41,60.48,60.38,60.46,17000.0,54.1916,54.2544,54.1647,54.2364,17000.0
2014-05-01 14:35:00,60.46,60.48,60.4,60.43,25400.0,54.2364,54.2544,54.1826,54.2095,25400.0
2014-05-01 14:40:00,60.41,60.45,60.28,60.28,18700.0,54.1916,54.2275,54.075,54.075,18700.0
2014-05-01 14:45:00,60.28,60.31,60.17,60.29,36700.0,54.075,54.1019,53.9763,54.0839,36700.0
2014-05-01 14:50:00,60.3,60.32,60.24,60.28,28100.0,54.0929,54.1108,54.0391,54.075,28100.0
2014-05-01 14:55:00,60.28,60.32,60.19,60.23,18800.0,54.075,54.1108,53.9942,54.0301,18800.0
2014-05-01 15:00:00,60.23,60.23,60.06,60.07,20900.0,54.0301,54.0301,53.8776,53.8866,20900.0
2014-05-01 15:05:00,60.07,60.17,60.06,60.17,21400.0,53.8866,53.9763,53.8776,53.9763,21400.0
2014-05-01 15:10:00,60.15,60.15,60.06,60.13,28400.0,53.9583,53.9583,53.8776,53.9404,28400.0
2014-05-01 15:15:00,60.12,60.3,60.12,60.26,36500.0,53.9314,54.0929,53.9314,54.057,36500.0
2014-05-01 15:20:00,60.28,60.36,60.25,60.25,28500.0,54.075,54.1467,54.0481,54.0481,28500.0
2014-05-01 15:25:00,60.25,60.3,60.21,60.27,27600.0,54.0481,54.0929,54.0122,54.066,27600.0
2014-05-01 15:30:00,60.27,60.28,60.2,60.28,28900.0,54.066,54.075,54.0032,54.075,28900.0
2014-05-01 15:35:00,60.28,60.45,60.28,60.42,37700.0,54.075,54.2275,54.075,54.2006,37700.0
2014-05-01 15:40:00,60.42,60.45,60.36,60.36,29100.0,54.2006,54.2275,54.1467,54.1467,29100.0
2014-05-01 15:45:00,60.35,60.35,60.22,60.22,36700.0,54.1378,54.1378,54.0211,54.0211,36700.0
2014-05-01 15:50:00,60.23,60.47,60.23,60.44,91400.0,54.0301,54.2454,54.0301,54.2185,91400.0
2014-05-01 15:55:00,60.45,60.49,60.34,60.46,88100.0,54.2275,54.2633,54.1288,54.2364,88100.0
2014-05-02 09:30:00,61.16,61.34,60.9,60.96,59500.0,54.8644,55.0258,54.6311,54.685,59500.0
2014-05-02 09:35:00,60.94,61.27,60.93,61.27,50000.0,54.667,54.9631,54.6581,54.9631,50000.0
2014-05-02 09:40:00,61.31,61.44,60.72,60.78,41200.0,54.9989,55.1156,54.4697,54.5235,41200.0
2014-05-02 09:45:00,60.84,61.1,60.82,60.82,22700.0,54.5773,54.8106,54.5594,54.5594,22700.0
2014-05-02 09:50:00,60.75,60.97,60.5,60.5,22700.0,54.4966,54.6939,54.2723,54.2723,22700.0
2014-05-02 09:55:00,60.54,60.66,60.43,60.58,42200.0,54.3082,54.4158,54.2095,54.3441,42200.0
2014-05-02 10:00:00,60.54,60.81,60.39,60.77,25800.0,54.3082,54.5504,54.1736,54.5145,25800.0
2014-05-02 10:05:00,60.76,61.36,60.76,61.29,10300.0,54.5056,55.0438,54.5056,54.981,10300.0
2014-05-02 10:10:00,61.33,61.42,61.29,61.32,12300.0,55.0169,55.0976,54.981,55.0079,12300.0
2014-05-02 10:15:00,61.35,61.35,61.26,61.29,12400.0,55.0348,55.0348,54.9541,54.981,12400.0
2014-05-02 10:20:00,61.36,61.4,61.23,61.35,6900.0,55.0438,55.0797,54.9272,55.0348,6900.0
2014-05-02 10:25:00,61.34,61.46,61.17,61.23,17100.0,55.0258,55.1335,54.8733,54.9272,17100.0
2014-05-02 10:30:00,61.23,61.36,61.13,61.36,23600.0,54.9272,55.0438,54.8375,55.0438,23600.0
2014-05-02 10:35:00,61.4,61.62,61.4,61.56,24600.0,55.0797,55.277,55.0797,55.2232,24600.0
2014-05-02 10:40:00,61.55,61.57,61.43,61.54,41200.0,55.2142,55.2322,55.1066,55.2053,41200.0
2014-05-02 10:45:00,61.5,61.54,61.14,61.18,34700.0,55.1694,55.2053,54.8464,54.8823,34700.0
2014-05-02 10:50:00,61.14,61.22,61.12,61.13,30600.0,54.8464,54.9182,54.8285,54.8375,30600.0
2014-05-02 10:55:00,61.13,61.31,61.1,61.24,14600.0,54.8375,54.9989,54.8106,54.9361,14600.0
2014-05-02 11:00:00,61.24,61.41,61.18,61.33,6700.0,54.9361,55.0886,54.8823,55.0169,6700.0
2014-05-02 11:05:00,61.37,61.51,61.28,61.51,49900.0,55.0528,55.1783,54.972,55.1783,49900.0
2014-05-02 11:10:00,61.47,61.52,61.3,61.31,78500.0,55.1425,55.1873,54.99,54.9989,78500.0
2014-05-02 11:15:00,61.3,61.44,61.25,61.44,42800.0,54.99,55.1156,54.9451,55.1156,42800.0
2014-05-02 11:20:00,61.39,61.44,61.29,61.3,13900.0,55.0707,55.1156,54.981,54.99,13900.0
2014-05-02 11:25:00,61.28,61.3,61.21,61.28,14800.0,54.972,54.99,54.9092,54.972,14800.0
2014-05-02 11:30:00,61.25,61.55,61.25,61.55,7300.0,54.9451,55.2142,54.9451,55.2142,7300.0
2014-05-02 11:35:00,61.55,61.58,61.49,61.53,8700.0,55.2142,55.2411,55.1604,55.1963,8700.0
2014-05-02 11:40:00,61.5,61.51,61.36,61.38,5200.0,55.1694,55.1783,55.0438,55.0617,5200.0
2014-05-02 11:45:00,61.32,61.55,61.31,61.55,9800.0,55.0079,55.2142,54.9989,55.2142,9800.0
2014-05-02 11:50:00,61.56,61.75,61.53,61.75,48200.0,55.2232,55.3936,55.1963,55.3936,48200.0
2014-05-02 11:55:00,61.75,61.79,61.65,61.77,66200.0,55.3936,55.4295,55.3039,55.4116,66200.0
2014-05-02 12:00:00,61.77,61.82,61.73,61.82,17100.0,55.4116,55.4564,55.3757,55.4564,17100.0
2014-05-02 12:05:00,61.83,61.83,61.72,61.8,15400.0,55.4654,55.4654,55.3667,55.4385,15400.0
2014-05-02 12:10:00,61.8,61.81,61.75,61.78,6800.0,55.4385,55.4475,55.3936,55.4206,6800.0
2014-05-02 12:15:00,61.76,61.8,61.76,61.76,6100.0,55.4026,55.4385,55.4026,55.4026,6100.0
2014-05-02 12:20:00,61.75,61.79,61.73,61.79,10500.0,55.3936,55.4295,55.3757,55.4295,10500.0
2014-05-02 12:25:00,61.77,61.81,61.75,61.78,9900.0,55.4116,55.4475,55.3936,55.4206,9900.0
2014-05-02 12:30:00,61.78,61.8,61.75,61.79,16800.0,55.4206,55.4385,55.3936,55.4295,16800.0
2014-05-02 12:35:00,61.79,61.86,61.78,61.85,23000.0,55.4295,55.4923,55.4206,55.4834,23000.0
2014-05-02 12:40:00,61.87,61.94,61.87,61.92,10700.0,55.5013,55.5641,55.5013,55.5461,10700.0
2014-05-02 12:45:00,61.92,61.94,61.91,61.93,9800.0,55.5461,55.5641,55.5372,55.5551,9800.0
2014-05-02 12:50:00,61.91,61.98,61.85,61.94,17500.0,55.5372,55.6,55.4834,55.5641,17500.0
2014-05-02 12:55:00,61.91,61.95,61.83,61.93,19500.0,55.5372,55.5731,55.4654,55.5551,19500.0
2014-05-02 13:00:00,61.92,61.96,61.9,61.91,8600.0,55.5461,55.582,55.5282,55.5372,8600.0
2014-05-02 13:05:00,61.91,61.93,61.77,61.77,21000.0,55.5372,55.5551,55.4116,55.4116,21000.0
2014-05-02 13:10:00,61.8,61.82,61.73,61.8,24200.0,55.4385,55.4564,55.3757,55.4385,24200.0
2014-05-02 13:15:00,61.8,61.98,61.73,61.96,53200.0,55.4385,55.6,55.3757,55.582,53200.0
2014-05-02 13:20:00,61.95,62.07,61.93,62.0,63800.0,55.5731,55.6807,55.5551,55.6179,63800.0
2014-05-02 13:25:00,61.99,62.03,61.96,61.99,23900.0,55.6089,55.6448,55.582,55.6089,23900.0
2014-05-02 13:30:00,61.98,62.02,61.95,62.0,29500.0,55.6,55.6359,55.5731,55.6179,29500.0
2014-05-02 13:35:00,61.99,62.02,61.97,62.0,32600.0,55.6089,55.6359,55.591,55.6179,32600.0
2014-05-02 13:40:00,61.99,62.05,61.95,62.04,39300.0,55.6089,55.6628,55.5731,55.6538,39300.0
2014-05-02 13:45:00,62.04,62.1,61.99,62.08,15400.0,55.6538,55.7076,55.6089,55.6897,15400.0
2014-05-02 13:50:00,62.01,62.03,61.98,62.01,10700.0,55.6269,55.6448,55.6,55.6269,10700.0
2014-05-02 13:55:00,62.0,62.01,61.98,62.0,15700.0,55.6179,55.6269,55.6,55.6179,15700.0
2014-05-02 14:00:00,61.99,62.01,61.95,62.0,62700.0,55.6089,55.6269,55.5731,55.6179,62700.0
2014-05-02 14:05:00,62.0,62.0,61.97,61.99,31600.0,55.6179,55.6179,55.591,55.6089,31600.0
2014-05-02 14:10:00,61.98,62.02,61.98,62.0,40100.0,55.6,55.6359,55.6,55.6179,40100.0
2014-05-02 14:15:00,62.0,62.04,61.97,62.01,48700.0,55.6179,55.6538,55.591,55.6269,48700.0
2014-05-02 14:20:00,62.02,62.06,62.0,62.04,23500.0,55.6359,55.6717,55.6179,55.6538,23500.0
2014-05-02 14:25:00,62.04,62.06,62.03,62.05,18800.0,55.6538,55.6717,55.6448,55.6628,18800.0
2014-05-02 14:30:00,62.04,62.11,62.04,62.11,37000.0,55.6538,55.7166,55.6538,55.7166,37000.0
2014-05-02 14:35:00,62.12,62.21,62.11,62.19,32100.0,55.7256,55.8063,55.7166,55.7884,32100.0
2014-05-02 14:40:00,62.19,62.21,62.17,62.2,18000.0,55.7884,55.8063,55.7704,55.7973,18000.0
2014-05-02 14:45:00,62.2,62.28,62.18,62.24,55900.0,55.7973,55.8691,55.7794,55.8332,55900.0
2014-05-02 14:50:00,62.24,62.26,62.13,62.16,82000.0,55.8332,55.8511,55.7345,55.7614,82000.0
2014-05-02 14:55:00,62.16,62.19,62.04,62.05,24800.0,55.7614,55.7884,55.6538,55.6628,24800.0
2014-05-02 15:00:00,62.05,62.11,62.01,62.11,24100.0,55.6628,55.7166,55.6269,55.7166,24100.0
2014-05-02 15:05:00,62.12,62.16,62.09,62.14,22300.0,55.7256,55.7614,55.6986,55.7435,22300.0
2014-05-02 15:10:00,62.15,62.15,62.0,62.05,35000.0,55.7525,55.7525,55.6179,55.6628,35000.0
2014-05-02 15:15:00,62.05,62.05,61.87,61.87,41800.0,55.6628,55.6628,55.5013,55.5013,41800.0
2014-05-02 15:20:00,61.87,61.88,61.81,61.85,17800.0,55.5013,55.5103,55.4475,55.4834,17800.0
2014-05-02 15:25:00,61.85,61.91,61.83,61.9,39700.0,55.4834,55.5372,55.4654,55.5282,39700.0
2014-05-02 15:30:00,61.9,61.97,61.84,61.88,39300.0,55.5282,55.591,55.4744,55.5103,39300.0
2014-05-02 15:35:00,61.89,61.91,61.83,61.91,41800.0,55.5192,55.5372,55.4654,55.5372,41800.0
2014-05-02 15:40:00,61.93,62.0,61.91,61.95,43500.0,55.5551,55.6179,55.5372,55.5731,43500.0
2014-05-02 15:45:00,61.94,61.94,61.78,61.8,53800.0,55.5641,55.5641,55.4206,55.4385,53800.0
2014-05-02 15:50:00,61.8,61.89,61.8,61.84,52600.0,55.4385,55.5192,55.4385,55.4744,52600.0
2014-05-02 15:55:00,61.83,61.89,61.76,61.78,69900.0,55.4654,55.5192,55.4026,55.4206,69900.0
2014-05-05 09:30:00,61.78,61.78,60.75,60.79,42000.0,55.4206,55.4206,54.4966,54.5325,42000.0
2014-05-05 09:35:00,60.83,61.0,60.61,61.0,35900.0,54.5683,54.7208,54.371,54.7208,35900.0
2014-05-05 09:40:00,60.93,61.0,60.76,60.98,22600.0,54.6581,54.7208,54.5056,54.7029,22600.0
2014-05-05 09:45:00,60.98,61.0,60.81,60.81,16500.0,54.7029,54.7208,54.5504,54.5504,16500.0
2014-05-05 09:50:00,60.78,61.13,60.78,61.06,21800.0,54.5235,54.8375,54.5235,54.7747,21800.0
2014-05-05 09:55:00,61.03,61.22,61.01,61.11,19100.0,54.7478,54.9182,54.7298,54.8195,19100.0
2014-05-05 10:00:00,61.11,61.15,60.95,61.0,24600.0,54.8195,54.8554,54.676,54.7208,24600.0
2014-05-05 10:05:00,61.02,61.06,60.88,60.98,24900.0,54.7388,54.7747,54.6132,54.7029,24900.0
2014-05-05 10:10:00,60.98,61.29,60.96,61.29,14900.0,54.7029,54.981,54.685,54.981,14900.0
2014-05-05 10:15:00,61.3,61.41,61.29,61.29,35000.0,54.99,55.0886,54.981,54.981,35000.0
2014-05-05 10:20:00,61.29,61.44,61.17,61.33,46500.0,54.981,55.1156,54.8733,55.0169,46500.0
2014-05-05 10:25:00,61.32,61.5,61.25,61.26,22900.0,55.0079,55.1694,54.9451,54.9541,22900.0
2014-05-05 10:30:00,61.28,61.37,61.18,61.37,12300.0,54.972,55.0528,54.8823,55.0528,12300.0
2014-05-05 10:35:00,61.37,61.49,61.36,61.45,19000.0,55.0528,55.1604,55.0438,55.1245,19000.0
2014-05-05 10:40:00,61.42,61.72,61.42,61.59,21300.0,55.0976,55.3667,55.0976,55.2501,21300.0
2014-05-05 10:45:00,61.58,61.66,61.43,61.48,7100.0,55.2411,55.3129,55.1066,55.1514,7100.0
2014-05-05 10:50:00,61.5,61.6,61.44,61.47,34700.0,55.1694,55.2591,55.1156,55.1425,34700.0
2014-05-05 10:55:00,61.47,61.47,61.2,61.21,6000.0,55.1425,55.1425,54.9003,54.9092,6000.0
2014-05-05 11:00:00,61.22,61.29,61.08,61.12,24000.0,54.9182,54.981,54.7926,54.8285,24000.0
2014-05-05 11:05:00,61.11,61.17,61.04,61.11,10800.0,54.8195,54.8733,54.7567,54.8195,10800.0
2014-05-05 11:10:00,61.14,61.22,61.1,61.17,44500.0,54.8464,54.9182,54.8106,54.8733,44500.0
2014-05-05 11:15:00,61.15,61.19,60.98,61.01,30400.0,54.8554,54.8913,54.7029,54.7298,30400.0
2014-05-05 11:20:00,61.03,61.03,60.91,60.91,13200.0,54.7478,54.7478,54.6401,54.6401,13200.0
2014-05-05 11:25:00,60.9,60.92,60.83,60.91,12700.0,54.6311,54.6491,54.5683,54.6401,12700.0
2014-05-05 11:30:00,60.91,60.93,60.83,60.91,14400.0,54.6401,54.6581,54.5683,54.6401,14400.0
2014-05-05 11:35:00,60.91,60.97,60.86,60.9,15800.0,54.6401,54.6939,54.5953,54.6311,15800.0
2014-05-05 11:40:00,60.88,61.01,60.88,60.96,30400.0,54.6132,54.7298,54.6132,54.685,30400.0
2014-05-05 11:45:00,60.96,61.08,60.91,61.08,20200.0,54.685,54.7926,54.6401,54.7926,20200.0
2014-05-05 11:50:00,61.1,61.15,61.09,61.09,11700.0,54.8106,54.8554,54.8016,54.8016,11700.0
2014-05-05 11:55:00,61.12,61.12,61.01,61.01,24100.0,54.8285,54.8285,54.7298,54.7298,24100.0
2014-05-05 12:00:00,61.03,61.04,60.97,61.01,11500.0,54.7478,54.7567,54.6939,54.7298,11500.0
2014-05-05 12:05:00,61.01,61.01,60.9,60.91,3000.0,54.7298,54.7298,54.6311,54.6401,3000.0
2014-05-05 12:10:00,60.91,61.0,60.87,61.0,6000.0,54.6401,54.7208,54.6042,54.7208,6000.0
2014-05-05 12:15:00,61.0,61.0,60.95,61.0,8600.0,54.7208,54.7208,54.676,54.7208,8600.0
2014-05-05 12:20:00,61.0,61.0,60.94,60.97,11300.0,54.7208,54.7208,54.667,54.6939,11300.0
2014-05-05 12:25:00,60.98,60.98,60.91,60.93,2500.0,54.7029,54.7029,54.6401,54.6581,2500.0
2014-05-05 12:30:00,60.91,60.93,60.85,60.87,5200.0,54.6401,54.6581,54.5863,54.6042,5200.0
2014-05-05 12:35:00,60.87,60.98,60.87,60.96,7100.0,54.6042,54.7029,54.6042,54.685,7100.0
2014-05-05 12:40:00,60.97,60.97,60.91,60.93,12700.0,54.6939,54.6939,54.6401,54.6581,12700.0
2014-05-05 12:45:00,60.93,60.97,60.91,60.97,5100.0,54.6581,54.6939,54.6401,54.6939,5100.0
2014-05-05 12:50:00,60.98,60.99,60.93,60.95,11800.0,54.7029,54.7119,54.6581,54.676,11800.0
2014-05-05 12:55:00,60.94,60.96,60.76,60.76,8200.0,54.667,54.685,54.5056,54.5056,8200.0
2014-05-05 13:00:00,60.76,60.88,60.76,60.82,11700.0,54.5056,54.6132,54.5056,54.5594,11700.0
2014-05-05 13:05:00,60.84,60.92,60.83,60.83,4700.0,54.5773,54.6491,54.5683,54.5683,4700.0
2014-05-05 13:10:00,60.84,60.84,60.67,60.74,11400.0,54.5773,54.5773,54.4248,54.4876,11400.0
2014-05-05 13:15:00,60.74,60.77,60.67,60.77,10600.0,54.4876,54.5145,54.4248,54.5145,10600.0
2014-05-05 13:20:00,60.78,60.88,60.76,60.85,4300.0,54.5235,54.6132,54.5056,54.5863,4300.0
2014-05-05 13:25:00,60.86,60.94,60.84,60.84,30300.0,54.5953,54.667,54.5773,54.5773,30300.0
2014-05-05 13:30:00,60.84,60.89,60.82,60.88,4900.0,54.5773,54.6222,54.5594,54.6132,4900.0
2014-05-05 13:35:00,60.89,60.9,60.74,60.75,22800.0,54.6222,54.6311,54.4876,54.4966,22800.0
2014-05-05 13:40:00,60.76,60.81,60.76,60.79,6500.0,54.5056,54.5504,54.5056,54.5325,6500.0
2014-05-05 13:45:00,60.78,60.83,60.77,60.83,2200.0,54.5235,54.5683,54.5145,54.5683,2200.0
2014-05-05 13:50:00,60.83,60.83,60.75,60.78,3800.0,54.5683,54.5683,54.4966,54.5235,3800.0
2014-05-05 13:55:00,60.77,60.79,60.76,60.78,5900.0,54.5145,54.5325,54.5056,54.5235,5900.0
2014-05-05 14:00:00,60.78,60.84,60.78,60.79,14500.0,54.5235,54.5773,54.5235,54.5325,14500.0
2014-05-05 14:05:00,60.78,60.8,60.75,60.76,11800.0,54.5235,54.5414,54.4966,54.5056,11800.0
2014-05-05 14:10:00,60.78,60.89,60.77,60.85,31600.0,54.5235,54.6222,54.5145,54.5863,31600.0
2014-05-05 14:15:00,60.87,60.9,60.8,60.88,41500.0,54.6042,54.6311,54.5414,54.6132,41500.0
2014-05-05 14:20:00,60.88,60.88,60.76,60.84,30400.0,54.6132,54.6132,54.5056,54.5773,30400.0
2014-05-05 14:25:00,60.86,60.87,60.8,60.8,3700.0,54.5953,54.6042,54.5414,54.5414,3700.0
2014-05-05 14:30:00,60.78,60.85,60.74,60.85,9400.0,54.5235,54.5863,54.4876,54.5863,9400.0
2014-05-05 14:35:00,60.86,60.92,60.82,60.84,13000.0,54.5953,54.6491,54.5594,54.5773,13000.0
2014-05-05 14:40:00,60.84,60.91,60.84,60.91,29100.0,54.5773,54.6401,54.5773,54.6401,29100.0
2014-05-05 14:45:00,60.89,61.05,60.85,61.04,16500.0,54.6222,54.7657,54.5863,54.7567,16500.0
2014-05-05 14:50:00,61.06,61.08,61.01,61.03,16000.0,54.7747,54.7926,54.7298,54.7478,16000.0
2014-05-05 14:55:00,61.02,61.08,60.97,61.06,22900.0,54.7388,54.7926,54.6939,54.7747,22900.0
2014-05-05 15:00:00,61.07,61.11,61.0,61.1,11500.0,54.7836,54.8195,54.7208,54.8106,11500.0
2014-05-05 15:05:00,61.08,61.11,61.07,61.11,5100.0,54.7926,54.8195,54.7836,54.8195,5100.0
2014-05-05 15:10:00,61.11,61.14,61.08,61.13,11300.0,54.8195,54.8464,54.7926,54.8375,11300.0
2014-05-05 15:15:00,61.13,61.23,61.06,61.2,24900.0,54.8375,54.9272,54.7747,54.9003,24900.0
2014-05-05 15:20:00,61.2,61.26,61.18,61.25,14600.0,54.9003,54.9541,54.8823,54.9451,14600.0
2014-05-05 15:25:00,61.24,61.24,61.09,61.2,39100.0,54.9361,54.9361,54.8016,54.9003,39100.0
2014-05-05 15:30:00,61.22,61.28,61.19,61.21,12900.0,54.9182,54.972,54.8913,54.9092,12900.0
2014-05-05 15:35:00,61.21,61.26,61.13,61.22,11800.0,54.9092,54.9541,54.8375,54.9182,11800.0
2014-05-05 15:40:00,61.22,61.23,61.16,61.19,27600.0,54.9182,54.9272,54.8644,54.8913,27600.0
2014-05-05 15:45:00,61.19,61.28,61.18,61.26,33400.0,54.8913,54.972,54.8823,54.9541,33400.0
2014-05-05 15:50:00,61.26,61.28,61.22,61.26,38000.0,54.9541,54.972,54.9182,54.9541,38000.0
2014-05-05 15:55:00,61.25,61.26,61.2,61.21,45200.0,54.9451,54.9541,54.9003,54.9092,45200.0
2014-05-06 09:30:00,61.24,61.52,61.17,61.31,14300.0,54.9361,55.1873,54.8733,54.9989,14300.0
2014-05-06 09:35:00,61.19,61.46,61.05,61.41,31500.0,54.8913,55.1335,54.7657,55.0886,31500.0
2014-05-06 09:40:00,61.38,61.38,61.08,61.23,6800.0,55.0617,55.0617,54.7926,54.9272,6800.0
2014-05-06 09:45:00,61.18,61.52,61.18,61.4,5000.0,54.8823,55.1873,54.8823,55.0797,5000.0
2014-05-06 09:50:00,61.41,61.45,61.09,61.29,3000.0,55.0886,55.1245,54.8016,54.981,3000.0
2014-05-06 09:55:00,61.26,61.3,61.1,61.26,5100.0,54.9541,54.99,54.8106,54.9541,5100.0
2014-05-06 10:00:00,61.29,61.42,61.14,61.39,14300.0,54.981,55.0976,54.8464,55.0707,14300.0
2014-05-06 10:05:00,61.37,61.37,61.2,61.2,3700.0,55.0528,55.0528,54.9003,54.9003,3700.0
2014-05-06 10:10:00,61.2,61.35,61.14,61.27,25400.0,54.9003,55.0348,54.8464,54.9631,25400.0
2014-05-06 10:15:00,61.3,61.41,61.27,61.32,20300.0,54.99,55.0886,54.9631,55.0079,20300.0
2014-05-06 10:20:00,61.32,61.42,61.28,61.34,10100.0,55.0079,55.0976,54.972,55.0258,10100.0
2014-05-06 10:25:00,61.35,61.4,61.28,61.3,30700.0,55.0348,55.0797,54.972,54.99,30700.0
2014-05-06 10:30:00,61.35,61.42,61.32,61.33,14700.0,55.0348,55.0976,55.0079,55.0169,14700.0
2014-05-06 10:35:00,61.34,61.35,61.28,61.3,11000.0,55.0258,55.0348,54.972,54.99,11000.0
2014-05-06 10:40:00,61.28,61.34,61.26,61.31,7400.0,54.972,55.0258,54.9541,54.9989,7400.0
2014-05-06 10:45:00,61.33,61.33,61.1,61.19,6200.0,55.0169,55.0169,54.8106,54.8913,6200.0
2014-05-06 10:50:00,61.16,61.2,60.98,61.01,9900.0,54.8644,54.9003,54.7029,54.7298,9900.0
2014-05-06 10:55:00,61.01,61.05,60.94,61.0,44300.0,54.7298,54.7657,54.667,54.7208,44300.0
2014-05-06 11:00:00,60.99,61.03,60.89,61.02,28800.0,54.7119,54.7478,54.6222,54.7388,28800.0
2014-05-06 11:05:00,61.01,61.06,60.97,61.0,5600.0,54.7298,54.7747,54.6939,54.7208,5600.0
2014-05-06 11:10:00,61.02,61.06,60.98,61.02,36300.0,54.7388,54.7747,54.7029,54.7388,36300.0
2014-05-06 11:15:00,61.0,61.03,60.98,60.99,2600.0,54.7208,54.7478,54.7029,54.7119,2600.0
2014-05-06 11:20:00,61.03,61.23,60.97,61.22,46500.0,54.7478,54.9272,54.6939,54.9182,46500.0
2014-05-06 11:25:00,61.18,61.22,61.16,61.18,15800.0,54.8823,54.9182,54.8644,54.8823,15800.0
2014-05-06 11:30:00,61.14,61.26,61.13,61.26,28000.0,54.8464,54.9541,54.8375,54.9541,28000.0
2014-05-06 11:35:00,61.26,61.28,61.2,61.25,19300.0,54.9541,54.972,54.9003,54.9451,19300.0
2014-05-06 11:40:00,61.24,61.26,61.13,61.15,44300.0,54.9361,54.9541,54.8375,54.8554,44300.0
2014-05-06 11:45:00,61.15,61.21,61.12,61.19,3700.0,54.8554,54.9092,54.8285,54.8913,3700.0
2014-05-06 11:50:00,61.17,61.17,61.03,61.03,27300.0,54.8733,54.8733,54.7478,54.7478,27300.0
2014-05-06 11:55:00,61.06,61.14,61.02,61.11,45900.0,54.7747,54.8464,54.7388,54.8195,45900.0
2014-05-06 12:00:00,61.11,61.2,61.06,61.19,35200.0,54.8195,54.9003,54.7747,54.8913,35200.0
2014-05-06 12:05:00,61.17,61.21,61.11,61.2,19200.0,54.8733,54.9092,54.8195,54.9003,19200.0
2014-05-06 12:10:00,61.2,61.2,61.05,61.1,34600.0,54.9003,54.9003,54.7657,54.8106,34600.0
2014-05-06 12:15:00,61.11,61.13,61.03,61.13,5400.0,54.8195,54.8375,54.7478,54.8375,5400.0
2014-05-06 12:20:00,61.17,61.19,61.05,61.06,25000.0,54.8733,54.8913,54.7657,54.7747,25000.0
2014-05-06 12:25:00,61.07,61.09,60.98,61.09,10900.0,54.7836,54.8016,54.7029,54.8016,10900.0
2014-05-06 12:30:00,61.08,61.09,61.04,61.08,5500.0,54.7926,54.8016,54.7567,54.7926,5500.0
2014-05-06 12:35:00,61.06,61.15,61.05,61.13,3500.0,54.7747,54.8554,54.7657,54.8375,3500.0
2014-05-06 12:40:00,61.15,61.25,61.15,61.25,3200.0,54.8554,54.9451,54.8554,54.9451,3200.0
2014-05-06 12:45:00,61.25,61.26,61.21,61.23,2700.0,54.9451,54.9541,54.9092,54.9272,2700.0
2014-05-06 12:50:00,61.23,61.29,61.22,61.25,20200.0,54.9272,54.981,54.9182,54.9451,20200.0
2014-05-06 12:55:00,61.27,61.29,61.17,61.18,17000.0,54.9631,54.981,54.8733,54.8823,17000.0
2014-05-06 13:00:00,61.18,61.2,61.16,61.2,1500.0,54.8823,54.9003,54.8644,54.9003,1500.0
2014-05-06 13:05:00,61.21,61.26,61.14,61.14,4100.0,54.9092,54.9541,54.8464,54.8464,4100.0
2014-05-06 13:10:00,61.15,61.17,61.1,61.1,4800.0,54.8554,54.8733,54.8106,54.8106,4800.0
2014-05-06 13:15:00,61.11,61.18,61.09,61.18,24600.0,54.8195,54.8823,54.8016,54.8823,24600.0
2014-05-06 13:20:00,61.17,61.22,61.16,61.22,3300.0,54.8733,54.9182,54.8644,54.9182,3300.0
2014-05-06 13:25:00,61.2,61.2,61.05,61.09,9200.0,54.9003,54.9003,54.7657,54.8016,9200.0
2014-05-06 13:30:00,61.09,61.18,61.07,61.16,8500.0,54.8016,54.8823,54.7836,54.8644,8500.0
2014-05-06 13:35:00,61.14,61.16,60.85,60.88,22800.0,54.8464,54.8644,54.5863,54.6132,22800.0
2014-05-06 13:40:00,60.88,60.9,60.57,60.57,11700.0,54.6132,54.6311,54.3351,54.3351,11700.0
2014-05-06 13:45:00,60.56,60.71,60.55,60.68,10600.0,54.3261,54.4607,54.3172,54.4338,10600.0
2014-05-06 13:50:00,60.71,60.83,60.7,60.83,6600.0,54.4607,54.5683,54.4517,54.5683,6600.0
2014-05-06 13:55:00,60.82,60.84,60.78,60.82,11500.0,54.5594,54.5773,54.5235,54.5594,11500.0
2014-05-06 14:00:00,60.82,60.82,60.67,60.67,10100.0,54.5594,54.5594,54.4248,54.4248,10100.0
2014-05-06 14:05:00,60.67,60.83,60.58,60.81,17900.0,54.4248,54.5683,54.3441,54.5504,17900.0
2014-05-06 14:10:00,60.81,60.9,60.8,60.88,13100.0,54.5504,54.6311,54.5414,54.6132,13100.0
2014-05-06 14:15:00,60.9,60.94,60.87,60.93,4500.0,54.6311,54.667,54.6042,54.6581,4500.0
2014-05-06 14:20:00,60.91,60.91,60.82,60.87,17800.0,54.6401,54.6401,54.5594,54.6042,17800.0
2014-05-06 14:25:00,60.87,60.91,60.85,60.91,6300.0,54.6042,54.6401,54.5863,54.6401,6300.0
2014-05-06 14:30:00,60.89,60.91,60.85,60.89,8000.0,54.6222,54.6401,54.5863,54.6222,8000.0
2014-05-06 14:35:00,60.89,60.89,60.76,60.83,7400.0,54.6222,54.6222,54.5056,54.5683,7400.0
2014-05-06 14:40:00,60.82,60.88,60.82,60.85,3000.0,54.5594,54.6132,54.5594,54.5863,3000.0
2014-05-06 14:45:00,60.86,60.91,60.82,60.87,8400.0,54.5953,54.6401,54.5594,54.6042,8400.0
2014-05-06 14:50:00,60.85,60.87,60.84,60.84,2700.0,54.5863,54.6042,54.5773,54.5773,2700.0
2014-05-06 14:55:00,60.84,60.87,60.83,60.83,8600.0,54.5773,54.6042,54.5683,54.5683,8600.0
2014-05-06 15:00:00,60.85,60.85,60.67,60.67,14800.0,54.5863,54.5863,54.4248,54.4248,14800.0
2014-05-06 15:05:00,60.7,60.75,60.7,60.72,20000.0,54.4517,54.4966,54.4517,54.4697,20000.0
2014-05-06 15:10:00,60.72,60.82,60.72,60.81,15300.0,54.4697,54.5594,54.4697,54.5504,15300.0
2014-05-06 15:15:00,60.83,60.99,60.83,60.94,13400.0,54.5683,54.7119,54.5683,54.667,13400.0
2014-05-06 15:20:00,60.94,60.98,60.92,60.92,11800.0,54.667,54.7029,54.6491,54.6491,11800.0
2014-05-06 15:25:00,60.91,60.96,60.85,60.94,16700.0,54.6401,54.685,54.5863,54.667,16700.0
2014-05-06 15:30:00,60.94,60.94,60.89,60.94,16900.0,54.667,54.667,54.6222,54.667,16900.0
2014-05-06 15:35:00,60.93,60.96,60.9,60.91,15000.0,54.6581,54.685,54.6311,54.6401,15000.0
2014-05-06 15:40:00,60.9,60.9,60.78,60.8,15800.0,54.6311,54.6311,54.5235,54.5414,15800.0
2014-05-06 15:45:00,60.8,61.3,60.65,60.69,39100.0,54.5414,54.99,54.4069,54.4428,39100.0
2014-05-06 15:50:00,60.69,60.69,60.49,60.51,102900.0,54.4428,54.4428,54.2633,54.2813,102900.0
2014-05-06 15:55:00,60.52,60.6,60.42,60.54,104300.0,54.2903,54.362,54.2006,54.3082,104300.0
2014-05-07 09:30:00,60.56,60.89,60.53,60.63,26900.0,54.3261,54.6222,54.2992,54.3889,26900.0
2014-05-07 09:35:00,60.5,61.09,60.5,61.09,32400.0,54.2723,54.8016,54.2723,54.8016,32400.0
2014-05-07 09:40:00,61.04,61.05,60.5,60.63,22800.0,54.7567,54.7657,54.2723,54.3889,22800.0
2014-05-07 09:45:00,60.57,60.66,60.29,60.54,30600.0,54.3351,54.4158,54.0839,54.3082,30600.0
2014-05-07 09:50:00,60.63,60.71,60.39,60.47,23200.0,54.3889,54.4607,54.1736,54.2454,23200.0
2014-05-07 09:55:00,60.46,60.58,60.38,60.41,83000.0,54.2364,54.3441,54.1647,54.1916,83000.0
2014-05-07 10:00:00,60.39,60.61,60.34,60.6,50100.0,54.1736,54.371,54.1288,54.362,50100.0
2014-05-07 10:05:00,60.64,60.64,59.77,59.77,26100.0,54.3979,54.3979,53.6175,53.6175,26100.0
2014-05-07 10:10:00,59.77,59.85,59.57,59.61,35100.0,53.6175,53.6892,53.438,53.4739,35100.0
2014-05-07 10:15:00,59.58,59.67,59.43,59.51,27400.0,53.447,53.5278,53.3125,53.3842,27400.0
2014-05-07 10:20:00,59.5,59.54,59.43,59.52,37100.0,53.3753,53.4111,53.3125,53.3932,37100.0
2014-05-07 10:25:00,59.52,59.81,59.49,59.76,26200.0,53.3932,53.6533,53.3663,53.6085,26200.0
2014-05-07 10:30:00,59.75,59.85,59.55,59.65,44500.0,53.5995,53.6892,53.4201,53.5098,44500.0
2014-05-07 10:35:00,59.66,59.83,59.61,59.63,19500.0,53.5188,53.6713,53.4739,53.4919,19500.0
2014-05-07 10:40:00,59.63,59.9,59.6,59.63,48000.0,53.4919,53.7341,53.465,53.4919,48000.0
2014-05-07 10:45:00,59.63,59.69,59.52,59.54,8400.0,53.4919,53.5457,53.3932,53.4111,8400.0
2014-05-07 10:50:00,59.52,59.73,59.52,59.73,35700.0,53.3932,53.5816,53.3932,53.5816,35700.0
2014-05-07 10:55:00,59.71,59.73,59.63,59.66,23900.0,53.5636,53.5816,53.4919,53.5188,23900.0
2014-05-07 11:00:00,59.67,59.69,59.52,59.59,9600.0,53.5278,53.5457,53.3932,53.456,9600.0
2014-05-07 11:05:00,59.57,59.6,59.44,59.54,36700.0,53.438,53.465,53.3214,53.4111,36700.0
2014-05-07 11:10:00,59.54,59.77,59.44,59.77,34200.0,53.4111,53.6175,53.3214,53.6175,34200.0
2014-05-07 11:15:00,59.78,59.8,59.63,59.66,28000.0,53.6264,53.6444,53.4919,53.5188,28000.0
2014-05-07 11:20:00,59.63,59.65,59.49,59.65,13900.0,53.4919,53.5098,53.3663,53.5098,13900.0
2014-05-07 11:25:00,59.65,59.84,59.61,59.81,46300.0,53.5098,53.6803,53.4739,53.6533,46300.0
2014-05-07 11:30:00,59.81,59.95,59.8,59.9,17500.0,53.6533,53.7789,53.6444,53.7341,17500.0
2014-05-07 11:35:00,59.91,60.03,59.83,59.98,12100.0,53.743,53.8507,53.6713,53.8058,12100.0
2014-05-07 11:40:00,59.97,60.24,59.89,60.24,17900.0,53.7969,54.0391,53.7251,54.0391,17900.0
2014-05-07 11:45:00,60.24,60.28,60.09,60.16,56200.0,54.0391,54.075,53.9045,53.9673,56200.0
2014-05-07 11:50:00,60.16,60.41,60.16,60.4,18700.0,53.9673,54.1916,53.9673,54.1826,18700.0
2014-05-07 11:55:00,60.42,60.49,60.39,60.44,20300.0,54.2006,54.2633,54.1736,54.2185,20300.0
2014-05-07 12:00:00,60.45,60.46,60.19,60.23,34200.0,54.2275,54.2364,53.9942,54.0301,34200.0
2014-05-07 12:05:00,60.18,60.19,60.09,60.09,1500.0,53.9853,53.9942,53.9045,53.9045,1500.0
2014-05-07 12:10:00,60.08,60.14,59.94,60.0,17800.0,53.8955,53.9494,53.77,53.8238,17800.0
2014-05-07 12:15:00,60.0,60.05,59.82,60.05,75700.0,53.8238,53.8686,53.6623,53.8686,75700.0
2014-05-07 12:20:00,60.05,60.13,59.98,60.13,18300.0,53.8686,53.9404,53.8058,53.9404,18300.0
2014-05-07 12:25:00,60.13,60.13,59.89,59.91,26100.0,53.9404,53.9404,53.7251,53.743,26100.0
2014-05-07 12:30:00,59.89,59.94,59.84,59.9,8000.0,53.7251,53.77,53.6803,53.7341,8000.0
2014-05-07 12:35:00,59.87,59.9,59.81,59.86,8100.0,53.7072,53.7341,53.6533,53.6982,8100.0
2014-05-07 12:40:00,59.92,59.97,59.78,59.78,5100.0,53.752,53.7969,53.6264,53.6264,5100.0
2014-05-07 12:45:00,59.81,59.82,59.68,59.77,5400.0,53.6533,53.6623,53.5367,53.6175,5400.0
2014-05-07 12:50:00,59.75,59.8,59.69,59.73,7000.0,53.5995,53.6444,53.5457,53.5816,7000.0
2014-05-07 12:55:00,59.71,59.72,59.66,59.67,16100.0,53.5636,53.5726,53.5188,53.5278,16100.0
2014-05-07 13:00:00,59.67,59.87,59.66,59.86,12100.0,53.5278,53.7072,53.5188,53.6982,12100.0
2014-05-07 13:05:00,59.87,59.88,59.68,59.73,9400.0,53.7072,53.7161,53.5367,53.5816,9400.0
2014-05-07 13:10:00,59.75,59.89,59.71,59.89,5500.0,53.5995,53.7251,53.5636,53.7251,5500.0
2014-05-07 13:15:00,59.9,60.03,59.86,59.96,10000.0,53.7341,53.8507,53.6982,53.7879,10000.0
2014-05-07 13:20:00,59.96,60.04,59.96,60.0,13100.0,53.7879,53.8597,53.7879,53.8238,13100.0
2014-05-07 13:25:00,60.02,60.02,59.93,59.96,7900.0,53.8417,53.8417,53.761,53.7879,7900.0
2014-05-07 13:30:00,59.97,60.06,59.94,60.06,13400.0,53.7969,53.8776,53.77,53.8776,13400.0
2014-05-07 13:35:00,60.08,60.13,59.97,59.97,12100.0,53.8955,53.9404,53.7969,53.7969,12100.0
2014-05-07 13:40:00,59.96,59.96,59.74,59.74,19700.0,53.7879,53.7879,53.5905,53.5905,19700.0
2014-05-07 13:45:00,59.74,59.83,59.73,59.81,11900.0,53.5905,53.6713,53.5816,53.6533,11900.0
2014-05-07 13:50:00,59.77,59.86,59.71,59.79,10800.0,53.6175,53.6982,53.5636,53.6354,10800.0
2014-05-07 13:55:00,59.79,59.82,59.65,59.65,14500.0,53.6354,53.6623,53.5098,53.5098,14500.0
2014-05-07 14:00:00,59.63,59.75,59.61,59.69,10600.0,53.4919,53.5995,53.4739,53.5457,10600.0
2014-05-07 14:05:00,59.71,59.76,59.7,59.7,10700.0,53.5636,53.6085,53.5547,53.5547,10700.0
2014-05-07 14:10:00,59.72,59.72,59.63,59.68,7300.0,53.5726,53.5726,53.4919,53.5367,7300.0
2014-05-07 14:15:00,59.73,59.84,59.73,59.8,12200.0,53.5816,53.6803,53.5816,53.6444,12200.0
2014-05-07 14:20:00,59.8,59.86,59.77,59.79,27000.0,53.6444,53.6982,53.6175,53.6354,27000.0
2014-05-07 14:25:00,59.79,59.97,59.76,59.93,20600.0,53.6354,53.7969,53.6085,53.761,20600.0
2014-05-07 14:30:00,59.94,60.0,59.9,59.96,30800.0,53.77,53.8238,53.7341,53.7879,30800.0
2014-05-07 14:35:00,59.97,60.04,59.94,59.94,5600.0,53.7969,53.8597,53.77,53.77,5600.0
2014-05-07 14:40:00,59.96,60.04,59.93,60.02,6600.0,53.7879,53.8597,53.761,53.8417,6600.0
2014-05-07 14:45:00,60.03,60.03,59.94,59.94,22100.0,53.8507,53.8507,53.77,53.77,22100.0
2014-05-07 14:50:00,59.92,59.95,59.8,59.85,8700.0,53.752,53.7789,53.6444,53.6892,8700.0
2014-05-07 14:55:00,59.87,59.91,59.81,59.84,8300.0,53.7072,53.743,53.6533,53.6803,8300.0
2014-05-07 15:00:00,59.88,59.88,59.71,59.72,14300.0,53.7161,53.7161,53.5636,53.5726,14300.0
2014-05-07 15:05:00,59.7,59.78,59.67,59.74,25800.0,53.5547,53.6264,53.5278,53.5905,25800.0
2014-05-07 15:10:00,59.73,59.84,59.67,59.84,12000.0,53.5816,53.6803,53.5278,53.6803,12000.0
2014-05-07 15:15:00,59.85,59.92,59.81,59.85,9100.0,53.6892,53.752,53.6533,53.6892,9100.0
2014-05-07 15:20:00,59.86,59.9,59.76,59.9,8400.0,53.6982,53.7341,53.6085,53.7341,8400.0
2014-05-07 15:25:00,59.92,59.94,59.87,59.87,10400.0,53.752,53.77,53.7072,53.7072,10400.0
2014-05-07 15:30:00,59.86,60.02,59.86,60.02,10700.0,53.6982,53.8417,53.6982,53.8417,10700.0
2014-05-07 15:35:00,60.01,60.05,59.96,60.05,16000.0,53.8328,53.8686,53.7879,53.8686,16000.0
2014-05-07 15:40:00,60.07,60.18,60.02,60.17,20700.0,53.8866,53.9853,53.8417,53.9763,20700.0
2014-05-07 15:45:00,60.18,60.19,60.13,60.15,25300.0,53.9853,53.9942,53.9404,53.9583,25300.0
2014-05-07 15:50:00,60.16,60.26,60.15,60.19,50500.0,53.9673,54.057,53.9583,53.9942,50500.0
2014-05-07 15:55:00,60.2,60.3,60.2,60.21,95700.0,54.0032,54.0929,54.0032,54.0122,95700.0
2014-05-08 09:30:00,60.1,60.5,59.8,59.96,32400.0,53.9135,54.2723,53.6444,53.7879,32400.0
2014-05-08 09:35:00,59.96,60.91,59.95,60.91,20800.0,53.7879,54.6401,53.7789,54.6401,20800.0
2014-05-08 09:40:00,60.8,60.99,60.51,60.98,21500.0,54.5414,54.7119,54.2813,54.7029,21500.0
2014-05-08 09:45:00,60.96,61.15,60.74,61.12,56200.0,54.685,54.8554,54.4876,54.8285,56200.0
2014-05-08 09:50:00,61.15,61.44,61.02,61.03,31100.0,54.8554,55.1156,54.7388,54.7478,31100.0
2014-05-08 09:55:00,61.02,61.4,60.98,61.4,9300.0,54.7388,55.0797,54.7029,55.0797,9300.0
2014-05-08 10:00:00,61.42,61.68,61.36,61.68,19600.0,55.0976,55.3309,55.0438,55.3309,19600.0
2014-05-08 10:05:00,61.68,61.78,61.6,61.66,62200.0,55.3309,55.4206,55.2591,55.3129,62200.0
2014-05-08 10:10:00,61.67,61.87,61.67,61.75,24300.0,55.3219,55.5013,55.3219,55.3936,24300.0
2014-05-08 10:15:00,61.73,61.76,61.61,61.65,41900.0,55.3757,55.4026,55.2681,55.3039,41900.0
2014-05-08 10:20:00,61.66,61.74,61.57,61.65,28800.0,55.3129,55.3847,55.2322,55.3039,28800.0
2014-05-08 10:25:00,61.68,61.68,61.5,61.55,12700.0,55.3309,55.3309,55.1694,55.2142,12700.0
2014-05-08 10:30:00,61.55,61.56,61.47,61.53,9700.0,55.2142,55.2232,55.1425,55.1963,9700.0
2014-05-08 10:35:00,61.51,61.51,61.38,61.41,15300.0,55.1783,55.1783,55.0617,55.0886,15300.0
2014-05-08 10:40:00,61.44,61.59,61.31,61.47,74200.0,55.1156,55.2501,54.9989,55.1425,74200.0
2014-05-08 10:45:00,61.43,61.52,61.4,61.51,23500.0,55.1066,55.1873,55.0797,55.1783,23500.0
2014-05-08 10:50:00,61.53,61.57,61.45,61.56,44000.0,55.1963,55.2322,55.1245,55.2232,44000.0
2014-05-08 10:55:00,61.56,61.58,61.5,61.53,15300.0,55.2232,55.2411,55.1694,55.1963,15300.0
2014-05-08 11:00:00,61.51,61.61,61.5,61.54,47900.0,55.1783,55.2681,55.1694,55.2053,47900.0
2014-05-08 11:05:00,61.56,61.8,61.55,61.79,34100.0,55.2232,55.4385,55.2142,55.4295,34100.0
2014-05-08 11:10:00,61.82,61.93,61.8,61.84,17900.0,55.4564,55.5551,55.4385,55.4744,17900.0
2014-05-08 11:15:00,61.87,61.92,61.8,61.85,35900.0,55.5013,55.5461,55.4385,55.4834,35900.0
2014-05-08 11:20:00,61.84,61.85,61.78,61.82,18800.0,55.4744,55.4834,55.4206,55.4564,18800.0
2014-05-08 11:25:00,61.82,61.83,61.75,61.76,5200.0,55.4564,55.4654,55.3936,55.4026,5200.0
2014-05-08 11:30:00,61.77,61.83,61.75,61.82,11300.0,55.4116,55.4654,55.3936,55.4564,11300.0
2014-05-08 11:35:00,61.81,61.89,61.75,61.82,46600.0,55.4475,55.5192,55.3936,55.4564,46600.0
2014-05-08 11:40:00,61.85,61.97,61.85,61.97,8100.0,55.4834,55.591,55.4834,55.591,8100.0
2014-05-08 11:45:00,61.99,62.17,61.96,62.15,16100.0,55.6089,55.7704,55.582,55.7525,16100.0
2014-05-08 11:50:00,62.15,62.16,62.07,62.1,13500.0,55.7525,55.7614,55.6807,55.7076,13500.0
2014-05-08 11:55:00,62.07,62.12,61.97,62.01,10500.0,55.6807,55.7256,55.591,55.6269,10500.0
2014-05-08 12:00:00,62.04,62.1,62.04,62.1,7300.0,55.6538,55.7076,55.6538,55.7076,7300.0
2014-05-08 12:05:00,62.1,62.1,61.94,62.0,26700.0,55.7076,55.7076,55.5641,55.6179,26700.0
2014-05-08 12:10:00,62.02,62.05,61.88,61.88,9500.0,55.6359,55.6628,55.5103,55.5103,9500.0
2014-05-08 12:15:00,61.87,61.91,61.8,61.85,10500.0,55.5013,55.5372,55.4385,55.4834,10500.0
2014-05-08 12:20:00,61.83,61.9,61.82,61.88,8400.0,55.4654,55.5282,55.4564,55.5103,8400.0
2014-05-08 12:25:00,61.87,61.9,61.82,61.86,9200.0,55.5013,55.5282,55.4564,55.4923,9200.0
2014-05-08 12:30:00,61.85,61.93,61.85,61.9,4800.0,55.4834,55.5551,55.4834,55.5282,4800.0
2014-05-08 12:35:00,61.89,61.89,61.72,61.8,6900.0,55.5192,55.5192,55.3667,55.4385,6900.0
2014-05-08 12:40:00,61.79,61.8,61.55,61.55,5900.0,55.4295,55.4385,55.2142,55.2142,5900.0
2014-05-08 12:45:00,61.53,61.54,61.42,61.44,5800.0,55.1963,55.2053,55.0976,55.1156,5800.0
2014-05-08 12:50:00,61.42,61.44,61.36,61.36,14200.0,55.0976,55.1156,55.0438,55.0438,14200.0
2014-05-08 12:55:00,61.37,61.37,61.22,61.35,14500.0,55.0528,55.0528,54.9182,55.0348,14500.0
2014-05-08 13:00:00,61.36,61.64,61.34,61.59,18800.0,55.0438,55.295,55.0258,55.2501,18800.0
2014-05-08 13:05:00,61.62,61.69,61.59,61.61,23500.0,55.277,55.3398,55.2501,55.2681,23500.0
2014-05-08 13:10:00,61.62,61.68,61.35,61.37,160300.0,55.277,55.3309,55.0348,55.0528,160300.0
2014-05-08 13:15:00,61.39,61.39,61.25,61.27,12300.0,55.0707,55.0707,54.9451,54.9631,12300.0
2014-05-08 13:20:00,61.28,61.28,61.07,61.16,5800.0,54.972,54.972,54.7836,54.8644,5800.0
2014-05-08 13:25:00,61.15,61.29,61.14,61.23,6500.0,54.8554,54.981,54.8464,54.9272,6500.0
2014-05-08 13:30:00,61.23,61.33,61.2,61.32,3900.0,54.9272,55.0169,54.9003,55.0079,3900.0
2014-05-08 13:35:00,61.32,61.42,61.3,61.34,10800.0,55.0079,55.0976,54.99,55.0258,10800.0
2014-05-08 13:40:00,61.33,61.34,61.23,61.28,7600.0,55.0169,55.0258,54.9272,54.972,7600.0
2014-05-08 13:45:00,61.32,61.33,61.17,61.22,9600.0,55.0079,55.0169,54.8733,54.9182,9600.0
2014-05-08 13:50:00,61.19,61.32,61.05,61.24,14300.0,54.8913,55.0079,54.7657,54.9361,14300.0
2014-05-08 13:55:00,61.23,61.23,61.0,61.03,9400.0,54.9272,54.9272,54.7208,54.7478,9400.0
2014-05-08 14:00:00,61.04,61.04,60.83,60.85,11800.0,54.7567,54.7567,54.5683,54.5863,11800.0
2014-05-08 14:05:00,60.84,60.97,60.82,60.82,13300.0,54.5773,54.6939,54.5594,54.5594,13300.0
2014-05-08 14:10:00,60.81,60.81,60.66,60.8,13700.0,54.5504,54.5504,54.4158,54.5414,13700.0
2014-05-08 14:15:00,60.81,60.98,60.76,60.97,10000.0,54.5504,54.7029,54.5056,54.6939,10000.0
2014-05-08 14:20:00,60.97,61.04,60.95,61.03,6900.0,54.6939,54.7567,54.676,54.7478,6900.0
2014-05-08 14:25:00,61.03,61.16,60.93,61.14,6600.0,54.7478,54.8644,54.6581,54.8464,6600.0
2014-05-08 14:30:00,61.16,61.16,61.02,61.12,5100.0,54.8644,54.8644,54.7388,54.8285,5100.0
2014-05-08 14:35:00,61.13,61.17,60.86,60.86,11600.0,54.8375,54.8733,54.5953,54.5953,11600.0
2014-05-08 14:40:00,60.88,60.94,60.55,60.56,17200.0,54.6132,54.667,54.3172,54.3261,17200.0
2014-05-08 14:45:00,60.56,60.57,60.39,60.42,18700.0,54.3261,54.3351,54.1736,54.2006,18700.0
2014-05-08 14:50:00,60.44,60.62,60.44,60.54,19100.0,54.2185,54.38,54.2185,54.3082,19100.0
2014-05-08 14:55:00,60.54,60.71,60.51,60.6,20800.0,54.3082,54.4607,54.2813,54.362,20800.0
2014-05-08 15:00:00,60.61,60.61,60.4,60.53,18400.0,54.371,54.371,54.1826,54.2992,18400.0
2014-05-08 15:05:00,60.51,60.63,60.46,60.5,35000.0,54.2813,54.3889,54.2364,54.2723,35000.0
2014-05-08 15:10:00,60.47,60.66,60.46,60.65,26900.0,54.2454,54.4158,54.2364,54.4069,26900.0
2014-05-08 15:15:00,60.63,60.71,60.51,60.63,33600.0,54.3889,54.4607,54.2813,54.3889,33600.0
2014-05-08 15:20:00,60.63,60.85,60.63,60.79,17800.0,54.3889,54.5863,54.3889,54.5325,17800.0
2014-05-08 15:25:00,60.81,60.93,60.77,60.84,14700.0,54.5504,54.6581,54.5145,54.5773,14700.0
2014-05-08 15:30:00,60.84,60.84,60.68,60.81,24800.0,54.5773,54.5773,54.4338,54.5504,24800.0
2014-05-08 15:35:00,60.83,60.83,60.63,60.69,29800.0,54.5683,54.5683,54.3889,54.4428,29800.0
2014-05-08 15:40:00,60.67,60.71,60.55,60.58,30800.0,54.4248,54.4607,54.3172,54.3441,30800.0
2014-05-08 15:45:00,60.59,60.62,60.55,60.58,27500.0,54.3531,54.38,54.3172,54.3441,27500.0
2014-05-08 15:50:00,60.57,60.74,60.56,60.72,62600.0,54.3351,54.4876,54.3261,54.4697,62600.0
2014-05-08 15:55:00,60.72,60.75,60.66,60.73,52400.0,54.4697,54.4966,54.4158,54.4786,52400.0
2014-05-09 09:30:00,60.39,60.51,59.71,59.81,98200.0,54.1736,54.2813,53.5636,53.6533,98200.0
2014-05-09 09:35:00,59.96,60.25,59.84,60.09,48700.0,53.7879,54.0481,53.6803,53.9045,48700.0
2014-05-09 09:40:00,60.06,60.09,59.83,59.95,23600.0,53.8776,53.9045,53.6713,53.7789,23600.0
2014-05-09 09:45:00,59.93,60.2,59.92,60.2,23000.0,53.761,54.0032,53.752,54.0032,23000.0
2014-05-09 09:50:00,60.21,60.66,59.94,60.25,34900.0,54.0122,54.4158,53.77,54.0481,34900.0
2014-05-09 09:55:00,60.22,60.6,60.1,60.1,16700.0,54.0211,54.362,53.9135,53.9135,16700.0
2014-05-09 10:00:00,60.11,60.4,59.93,59.93,20400.0,53.9225,54.1826,53.761,53.761,20400.0
2014-05-09 10:05:00,59.93,60.25,59.93,60.12,14500.0,53.761,54.0481,53.761,53.9314,14500.0
2014-05-09 10:10:00,60.11,60.52,60.03,60.38,14700.0,53.9225,54.2903,53.8507,54.1647,14700.0
2014-05-09 10:15:00,60.36,60.58,60.33,60.44,27200.0,54.1467,54.3441,54.1198,54.2185,27200.0
2014-05-09 10:20:00,60.45,60.45,60.2,60.35,41800.0,54.2275,54.2275,54.0032,54.1378,41800.0
2014-05-09 10:25:00,60.31,60.32,60.06,60.06,13700.0,54.1019,54.1108,53.8776,53.8776,13700.0
2014-05-09 10:30:00,60.03,60.13,59.98,60.13,14100.0,53.8507,53.9404,53.8058,53.9404,14100.0
2014-05-09 10:35:00,60.13,60.2,60.01,60.01,20400.0,53.9404,54.0032,53.8328,53.8328,20400.0
2014-05-09 10:40:00,60.02,60.07,59.99,60.03,9100.0,53.8417,53.8866,53.8148,53.8507,9100.0
2014-05-09 10:45:00,60.02,60.03,59.9,59.96,14800.0,53.8417,53.8507,53.7341,53.7879,14800.0
2014-05-09 10:50:00,59.95,59.97,59.73,59.74,9800.0,53.7789,53.7969,53.5816,53.5905,9800.0
2014-05-09 10:55:00,59.73,59.77,59.68,59.74,12000.0,53.5816,53.6175,53.5367,53.5905,12000.0
2014-05-09 11:00:00,59.71,59.77,59.65,59.74,7200.0,53.5636,53.6175,53.5098,53.5905,7200.0
2014-05-09 11:05:00,59.73,59.73,59.36,59.36,17600.0,53.5816,53.5816,53.2497,53.2497,17600.0
2014-05-09 11:10:00,59.37,59.5,59.36,59.44,16200.0,53.2586,53.3753,53.2497,53.3214,16200.0
2014-05-09 11:15:00,59.47,59.77,59.47,59.75,15700.0,53.3483,53.6175,53.3483,53.5995,15700.0
2014-05-09 11:20:00,59.74,59.87,59.74,59.84,12200.0,53.5905,53.7072,53.5905,53.6803,12200.0
2014-05-09 11:25:00,59.81,59.85,59.71,59.85,6100.0,53.6533,53.6892,53.5636,53.6892,6100.0
2014-05-09 11:30:00,59.85,59.92,59.71,59.72,15900.0,53.6892,53.752,53.5636,53.5726,15900.0
2014-05-09 11:35:00,59.72,60.02,59.71,59.85,14800.0,53.5726,53.8417,53.5636,53.6892,14800.0
2014-05-09 11:40:00,59.85,59.92,59.65,59.68,43500.0,53.6892,53.752,53.5098,53.5367,43500.0
2014-05-09 11:45:00,59.72,59.84,59.6,59.84,50300.0,53.5726,53.6803,53.465,53.6803,50300.0
2014-05-09 11:50:00,59.84,59.87,59.73,59.73,11100.0,53.6803,53.7072,53.5816,53.5816,11100.0
2014-05-09 11:55:00,59.75,59.87,59.75,59.76,20300.0,53.5995,53.7072,53.5995,53.6085,20300.0
2014-05-09 12:00:00,59.77,59.85,59.75,59.76,21600.0,53.6175,53.6892,53.5995,53.6085,21600.0
2014-05-09 12:05:00,59.71,59.72,59.54,59.54,9500.0,53.5636,53.5726,53.4111,53.4111,9500.0
2014-05-09 12:10:00,59.54,59.56,59.41,59.45,20800.0,53.4111,53.4291,53.2945,53.3304,20800.0
2014-05-09 12:15:00,59.43,59.56,59.41,59.54,15400.0,53.3125,53.4291,53.2945,53.4111,15400.0
2014-05-09 12:20:00,59.54,59.6,59.48,59.49,16500.0,53.4111,53.465,53.3573,53.3663,16500.0
2014-05-09 12:25:00,59.5,59.5,59.44,59.48,9900.0,53.3753,53.3753,53.3214,53.3573,9900.0
2014-05-09 12:30:00,59.5,59.6,59.48,59.6,3500.0,53.3753,53.465,53.3573,53.465,3500.0
2014-05-09 12:35:00,59.62,59.96,59.61,59.9,16600.0,53.4829,53.7879,53.4739,53.7341,16600.0
2014-05-09 12:40:00,59.9,60.03,59.81,59.84,17100.0,53.7341,53.8507,53.6533,53.6803,17100.0
2014-05-09 12:45:00,59.85,59.85,59.65,59.73,5400.0,53.6892,53.6892,53.5098,53.5816,5400.0
2014-05-09 12:50:00,59.74,59.83,59.69,59.7,9800.0,53.5905,53.6713,53.5457,53.5547,9800.0
2014-05-09 12:55:00,59.7,59.72,59.61,59.64,16200.0,53.5547,53.5726,53.4739,53.5008,16200.0
2014-05-09 13:00:00,59.67,59.82,59.63,59.75,11600.0,53.5278,53.6623,53.4919,53.5995,11600.0
2014-05-09 13:05:00,59.76,59.76,59.61,59.64,8200.0,53.6085,53.6085,53.4739,53.5008,8200.0
2014-05-09 13:10:00,59.65,59.73,59.61,59.66,8800.0,53.5098,53.5816,53.4739,53.5188,8800.0
2014-05-09 13:15:00,59.66,59.7,59.52,59.59,9200.0,53.5188,53.5547,53.3932,53.456,9200.0
2014-05-09 13:20:00,59.56,59.56,59.45,59.52,8200.0,53.4291,53.4291,53.3304,53.3932,8200.0
2014-05-09 13:25:00,59.52,59.57,59.48,59.52,5700.0,53.3932,53.438,53.3573,53.3932,5700.0
2014-05-09 13:30:00,59.55,59.67,59.55,59.6,13600.0,53.4201,53.5278,53.4201,53.465,13600.0
2014-05-09 13:35:00,59.58,59.75,59.56,59.7,26000.0,53.447,53.5995,53.4291,53.5547,26000.0
2014-05-09 13:40:00,59.7,59.72,59.59,59.59,5000.0,53.5547,53.5726,53.456,53.456,5000.0
2014-05-09 13:45:00,59.56,59.63,59.49,59.58,5200.0,53.4291,53.4919,53.3663,53.447,5200.0
2014-05-09 13:50:00,59.57,59.59,59.5,59.5,9400.0,53.438,53.456,53.3753,53.3753,9400.0
2014-05-09 13:55:00,59.52,59.54,59.46,59.51,7600.0,53.3932,53.4111,53.3394,53.3842,7600.0
2014-05-09 14:00:00,59.52,59.56,59.46,59.56,8800.0,53.3932,53.4291,53.3394,53.4291,8800.0
2014-05-09 14:05:00,59.57,59.68,59.57,59.6,4700.0,53.438,53.5367,53.438,53.465,4700.0
2014-05-09 14:10:00,59.58,59.65,59.42,59.42,20900.0,53.447,53.5098,53.3035,53.3035,20900.0
2014-05-09 14:15:00,59.43,59.43,59.22,59.31,25500.0,53.3125,53.3125,53.1241,53.2048,25500.0
2014-05-09 14:20:00,59.31,59.47,59.23,59.43,16100.0,53.2048,53.3483,53.133,53.3125,16100.0
2014-05-09 14:25:00,59.43,59.5,59.38,59.47,10400.0,53.3125,53.3753,53.2676,53.3483,10400.0
2014-05-09 14:30:00,59.41,59.48,59.38,59.39,17300.0,53.2945,53.3573,53.2676,53.2766,17300.0
2014-05-09 14:35:00,59.39,59.49,59.32,59.49,15700.0,53.2766,53.3663,53.2138,53.3663,15700.0
2014-05-09 14:40:00,59.47,59.48,59.32,59.33,13600.0,53.3483,53.3573,53.2138,53.2228,13600.0
2014-05-09 14:45:00,59.31,59.38,59.26,59.29,12000.0,53.2048,53.2676,53.16,53.1869,12000.0
2014-05-09 14:50:00,59.32,59.32,59.25,59.32,11200.0,53.2138,53.2138,53.151,53.2138,11200.0
2014-05-09 14:55:00,59.32,59.57,59.32,59.5,8700.0,53.2138,53.438,53.2138,53.3753,8700.0
2014-05-09 15:00:00,59.49,59.59,59.49,59.58,47600.0,53.3663,53.456,53.3663,53.447,47600.0
2014-05-09 15:05:00,59.57,59.58,59.51,59.53,13200.0,53.438,53.447,53.3842,53.4022,13200.0
2014-05-09 15:10:00,59.53,59.55,59.41,59.5,50600.0,53.4022,53.4201,53.2945,53.3753,50600.0
2014-05-09 15:15:00,59.49,59.6,59.46,59.54,18200.0,53.3663,53.465,53.3394,53.4111,18200.0
2014-05-09 15:20:00,59.56,59.62,59.51,59.57,18500.0,53.4291,53.4829,53.3842,53.438,18500.0
2014-05-09 15:25:00,59.56,59.63,59.52,59.62,17000.0,53.4291,53.4919,53.3932,53.4829,17000.0
2014-05-09 15:30:00,59.62,59.69,59.57,59.63,33000.0,53.4829,53.5457,53.438,53.4919,33000.0
2014-05-09 15:35:00,59.63,59.69,59.62,59.69,28800.0,53.4919,53.5457,53.4829,53.5457,28800.0
2014-05-09 15:40:00,59.69,59.75,59.65,59.7,37500.0,53.5457,53.5995,53.5098,53.5547,37500.0
2014-05-09 15:45:00,59.71,59.77,59.71,59.75,30800.0,53.5636,53.6175,53.5636,53.5995,30800.0
2014-05-09 15:50:00,59.75,59.82,59.74,59.82,32100.0,53.5995,53.6623,53.5905,53.6623,32100.0
2014-05-09 15:55:00,59.82,59.82,59.74,59.75,53300.0,53.6623,53.6623,53.5905,53.5995,53300.0
2014-05-12 09:30:00,60.5,61.24,60.37,61.21,94700.0,54.2723,54.9361,54.1557,54.9092,94700.0
2014-05-12 09:35:00,61.21,61.38,60.85,61.05,24300.0,54.9092,55.0617,54.5863,54.7657,24300.0
2014-05-12 09:40:00,61.04,61.5,61.04,61.26,26900.0,54.7567,55.1694,54.7567,54.9541,26900.0
2014-05-12 09:45:00,61.27,61.68,61.2,61.63,31000.0,54.9631,55.3309,54.9003,55.286,31000.0
2014-05-12 09:50:00,61.67,61.75,61.61,61.7,17100.0,55.3219,55.3936,55.2681,55.3488,17100.0
2014-05-12 09:55:00,61.67,61.75,61.59,61.67,32100.0,55.3219,55.3936,55.2501,55.3219,32100.0
2014-05-12 10:00:00,61.67,61.74,61.37,61.48,114800.0,55.3219,55.3847,55.0528,55.1514,114800.0
2014-05-12 10:05:00,61.49,61.87,61.49,61.78,42000.0,55.1604,55.5013,55.1604,55.4206,42000.0
2014-05-12 10:10:00,61.75,62.0,61.72,62.0,24500.0,55.3936,55.6179,55.3667,55.6179,24500.0
2014-05-12 10:15:00,62.01,62.28,61.93,62.24,37500.0,55.6269,55.8691,55.5551,55.8332,37500.0
2014-05-12 10:20:00,62.24,62.3,62.07,62.09,56000.0,55.8332,55.887,55.6807,55.6986,56000.0
2014-05-12 10:25:00,62.11,62.28,62.09,62.24,147400.0,55.7166,55.8691,55.6986,55.8332,147400.0
2014-05-12 10:30:00,62.24,62.55,62.2,62.31,99200.0,55.8332,56.1113,55.7973,55.896,99200.0
2014-05-12 10:35:00,62.31,62.51,62.31,62.48,23900.0,55.896,56.0754,55.896,56.0485,23900.0
2014-05-12 10:40:00,62.48,62.48,62.35,62.44,56400.0,56.0485,56.0485,55.9319,56.0126,56400.0
2014-05-12 10:45:00,62.45,62.73,62.45,62.69,36800.0,56.0216,56.2728,56.0216,56.2369,36800.0
2014-05-12 10:50:00,62.71,62.74,62.52,62.61,12800.0,56.2548,56.2817,56.0844,56.1651,12800.0
2014-05-12 10:55:00,62.61,62.78,62.58,62.72,53200.0,56.1651,56.3176,56.1382,56.2638,53200.0
2014-05-12 11:00:00,62.74,62.93,62.74,62.87,34900.0,56.2817,56.4522,56.2817,56.3984,34900.0
2014-05-12 11:05:00,62.88,62.96,62.86,62.92,31200.0,56.4073,56.4791,56.3894,56.4432,31200.0
2014-05-12 11:10:00,62.92,62.94,62.77,62.84,27200.0,56.4432,56.4612,56.3086,56.3714,27200.0
2014-05-12 11:15:00,62.85,62.95,62.84,62.9,16400.0,56.3804,56.4701,56.3714,56.4253,16400.0
2014-05-12 11:20:00,62.9,62.98,62.81,62.85,26800.0,56.4253,56.497,56.3445,56.3804,26800.0
2014-05-12 11:25:00,62.86,62.98,62.8,62.94,11300.0,56.3894,56.497,56.3356,56.4612,11300.0
2014-05-12 11:30:00,62.96,63.09,62.91,62.96,36300.0,56.4791,56.5957,56.4342,56.4791,36300.0
2014-05-12 11:35:00,62.99,63.02,62.8,62.87,27700.0,56.506,56.5329,56.3356,56.3984,27700.0
2014-05-12 11:40:00,62.84,63.03,62.83,62.98,23400.0,56.3714,56.5419,56.3625,56.497,23400.0
2014-05-12 11:45:00,62.97,63.07,62.97,63.05,24100.0,56.4881,56.5778,56.4881,56.5598,24100.0
2014-05-12 11:50:00,63.05,63.05,62.92,63.01,15900.0,56.5598,56.5598,56.4432,56.5239,15900.0
2014-05-12 11:55:00,63.01,63.06,62.98,63.01,17100.0,56.5239,56.5688,56.497,56.5239,17100.0
2014-05-12 12:00:00,63.0,63.1,62.99,63.05,18400.0,56.515,56.6047,56.506,56.5598,18400.0
2014-05-12 12:05:00,63.05,63.05,62.93,62.94,12300.0,56.5598,56.5598,56.4522,56.4612,12300.0
2014-05-12 12:10:00,62.94,63.2,62.93,63.2,17900.0,56.4612,56.6944,56.4522,56.6944,17900.0
2014-05-12 12:15:00,63.22,63.29,63.22,63.29,13900.0,56.7123,56.7751,56.7123,56.7751,13900.0
2014-05-12 12:20:00,63.3,63.41,63.21,63.27,31500.0,56.7841,56.8828,56.7034,56.7572,31500.0
2014-05-12 12:25:00,63.28,63.31,63.15,63.2,14200.0,56.7662,56.7931,56.6495,56.6944,14200.0
2014-05-12 12:30:00,63.19,63.24,63.15,63.21,6900.0,56.6854,56.7303,56.6495,56.7034,6900.0
2014-05-12 12:35:00,63.18,63.25,63.15,63.19,11100.0,56.6764,56.7392,56.6495,56.6854,11100.0
2014-05-12 12:40:00,63.2,63.21,62.97,62.99,18800.0,56.6944,56.7034,56.4881,56.506,18800.0
2014-05-12 12:45:00,63.01,63.1,62.99,63.04,18200.0,56.5239,56.6047,56.506,56.5509,18200.0
2014-05-12 12:50:00,63.03,63.05,62.96,62.96,29800.0,56.5419,56.5598,56.4791,56.4791,29800.0
2014-05-12 12:55:00,62.98,62.98,62.82,62.84,14800.0,56.497,56.497,56.3535,56.3714,14800.0
2014-05-12 13:00:00,62.84,62.84,62.75,62.79,14800.0,56.3714,56.3714,56.2907,56.3266,14800.0
2014-05-12 13:05:00,62.77,62.89,62.77,62.87,19700.0,56.3086,56.4163,56.3086,56.3984,19700.0
2014-05-12 13:10:00,62.85,62.96,62.79,62.8,40700.0,56.3804,56.4791,56.3266,56.3356,40700.0
2014-05-12 13:15:00,62.77,62.82,62.77,62.81,14200.0,56.3086,56.3535,56.3086,56.3445,14200.0
2014-05-12 13:20:00,62.8,62.87,62.8,62.86,18800.0,56.3356,56.3984,56.3356,56.3894,18800.0
2014-05-12 13:25:00,62.86,62.94,62.86,62.93,13000.0,56.3894,56.4612,56.3894,56.4522,13000.0
2014-05-12 13:30:00,62.93,62.94,62.88,62.88,9300.0,56.4522,56.4612,56.4073,56.4073,9300.0
2014-05-12 13:35:00,62.87,62.88,62.8,62.81,9500.0,56.3984,56.4073,56.3356,56.3445,9500.0
2014-05-12 13:40:00,62.81,62.84,62.8,62.81,13400.0,56.3445,56.3714,56.3356,56.3445,13400.0
2014-05-12 13:45:00,62.8,62.88,62.76,62.8,49600.0,56.3356,56.4073,56.2997,56.3356,49600.0
2014-05-12 13:50:00,62.8,62.89,62.76,62.85,12500.0,56.3356,56.4163,56.2997,56.3804,12500.0
2014-05-12 13:55:00,62.85,62.85,62.7,62.77,97400.0,56.3804,56.3804,56.2459,56.3086,97400.0
2014-05-12 14:00:00,62.76,62.8,62.63,62.66,37900.0,56.2997,56.3356,56.1831,56.21,37900.0
2014-05-12 14:05:00,62.66,62.88,62.66,62.82,23200.0,56.21,56.4073,56.21,56.3535,23200.0
2014-05-12 14:10:00,62.82,62.87,62.77,62.87,14200.0,56.3535,56.3984,56.3086,56.3984,14200.0
2014-05-12 14:15:00,62.84,62.95,62.75,62.75,25200.0,56.3714,56.4701,56.2907,56.2907,25200.0
2014-05-12 14:20:00,62.75,62.91,62.73,62.73,31100.0,56.2907,56.4342,56.2728,56.2728,31100.0
2014-05-12 14:25:00,62.72,62.75,62.64,62.65,19200.0,56.2638,56.2907,56.192,56.201,19200.0
2014-05-12 14:30:00,62.66,62.72,62.55,62.71,55600.0,56.21,56.2638,56.1113,56.2548,55600.0
2014-05-12 14:35:00,62.71,62.73,62.58,62.6,26100.0,56.2548,56.2728,56.1382,56.1561,26100.0
2014-05-12 14:40:00,62.62,62.75,62.62,62.69,19500.0,56.1741,56.2907,56.1741,56.2369,19500.0
2014-05-12 14:45:00,62.69,62.84,62.68,62.79,13600.0,56.2369,56.3714,56.2279,56.3266,13600.0
2014-05-12 14:50:00,62.78,62.91,62.77,62.91,35800.0,56.3176,56.4342,56.3086,56.4342,35800.0
2014-05-12 14:55:00,62.91,62.93,62.74,62.78,52400.0,56.4342,56.4522,56.2817,56.3176,52400.0
2014-05-12 15:00:00,62.79,62.96,62.79,62.91,12900.0,56.3266,56.4791,56.3266,56.4342,12900.0
2014-05-12 15:05:00,62.91,62.95,62.83,62.88,26000.0,56.4342,56.4701,56.3625,56.4073,26000.0
2014-05-12 15:10:00,62.87,62.96,62.87,62.94,17800.0,56.3984,56.4791,56.3984,56.4612,17800.0
2014-05-12 15:15:00,62.96,63.0,62.87,62.89,55000.0,56.4791,56.515,56.3984,56.4163,55000.0
2014-05-12 15:20:00,62.89,62.89,62.8,62.82,18700.0,56.4163,56.4163,56.3356,56.3535,18700.0
2014-05-12 15:25:00,62.83,62.84,62.72,62.74,30000.0,56.3625,56.3714,56.2638,56.2817,30000.0
2014-05-12 15:30:00,62.73,62.76,62.68,62.72,36700.0,56.2728,56.2997,56.2279,56.2638,36700.0
2014-05-12 15:35:00,62.72,62.76,62.7,62.72,26700.0,56.2638,56.2997,56.2459,56.2638,26700.0
2014-05-12 15:40:00,62.72,62.75,62.6,62.73,60100.0,56.2638,56.2907,56.1561,56.2728,60100.0
2014-05-12 15:45:00,62.72,62.77,62.71,62.77,38000.0,56.2638,56.3086,56.2548,56.3086,38000.0
2014-05-12 15:50:00,62.77,62.8,62.73,62.74,75100.0,56.3086,56.3356,56.2728,56.2817,75100.0
2014-05-12 15:55:00,62.73,62.73,62.57,62.63,117900.0,56.2728,56.2728,56.1292,56.1831,117900.0
2014-05-13 09:30:00,62.86,63.18,62.35,63.16,61700.0,56.3894,56.6764,55.9319,56.6585,61700.0
2014-05-13 09:35:00,63.1,63.5,62.86,63.39,42300.0,56.6047,56.9635,56.3894,56.8648,42300.0
2014-05-13 09:40:00,63.47,63.85,63.32,63.55,117900.0,56.9366,57.2775,56.802,57.0084,117900.0
2014-05-13 09:45:00,63.5,63.68,63.5,63.5,22700.0,56.9635,57.125,56.9635,56.9635,22700.0
2014-05-13 09:50:00,63.5,63.59,63.24,63.29,31800.0,56.9635,57.0442,56.7303,56.7751,31800.0
2014-05-13 09:55:00,63.3,63.53,63.2,63.25,53200.0,56.7841,56.9904,56.6944,56.7392,53200.0
2014-05-13 10:00:00,63.25,63.35,63.15,63.31,57900.0,56.7392,56.8289,56.6495,56.7931,57900.0
2014-05-13 10:05:00,63.35,63.43,63.1,63.3,21800.0,56.8289,56.9007,56.6047,56.7841,21800.0
2014-05-13 10:10:00,63.25,63.38,63.11,63.37,28600.0,56.7392,56.8559,56.6137,56.8469,28600.0
2014-05-13 10:15:00,63.38,63.49,63.29,63.31,18700.0,56.8559,56.9545,56.7751,56.7931,18700.0
2014-05-13 10:20:00,63.27,63.36,63.2,63.27,23000.0,56.7572,56.8379,56.6944,56.7572,23000.0
2014-05-13 10:25:00,63.26,63.37,63.25,63.29,17900.0,56.7482,56.8469,56.7392,56.7751,17900.0
2014-05-13 10:30:00,63.35,63.49,63.33,63.46,17400.0,56.8289,56.9545,56.811,56.9276,17400.0
2014-05-13 10:35:00,63.45,63.8,63.45,63.8,51300.0,56.9187,57.2326,56.9187,57.2326,51300.0
2014-05-13 10:40:00,63.78,63.8,63.64,63.64,16000.0,57.2147,57.2326,57.0891,57.0891,16000.0
2014-05-13 10:45:00,63.59,63.61,63.49,63.55,15000.0,57.0442,57.0622,56.9545,57.0084,15000.0
2014-05-13 10:50:00,63.54,63.58,63.45,63.45,15800.0,56.9994,57.0353,56.9187,56.9187,15800.0
2014-05-13 10:55:00,63.47,63.47,63.14,63.21,35700.0,56.9366,56.9366,56.6406,56.7034,35700.0
2014-05-13 11:00:00,63.21,63.23,63.01,63.17,37900.0,56.7034,56.7213,56.5239,56.6675,37900.0
2014-05-13 11:05:00,63.16,63.26,63.13,63.25,29500.0,56.6585,56.7482,56.6316,56.7392,29500.0
2014-05-13 11:10:00,63.21,63.26,63.06,63.06,33000.0,56.7034,56.7482,56.5688,56.5688,33000.0
2014-05-13 11:15:00,63.08,63.1,62.58,62.64,42600.0,56.5867,56.6047,56.1382,56.192,42600.0
2014-05-13 11:20:00,62.62,62.68,62.59,62.62,20600.0,56.1741,56.2279,56.1472,56.1741,20600.0
2014-05-13 11:25:00,62.61,62.64,62.45,62.5,23800.0,56.1651,56.192,56.0216,56.0664,23800.0
2014-05-13 11:30:00,62.52,62.8,62.51,62.8,24500.0,56.0844,56.3356,56.0754,56.3356,24500.0
2014-05-13 11:35:00,62.8,62.83,62.56,62.58,30300.0,56.3356,56.3625,56.1203,56.1382,30300.0
2014-05-13 11:40:00,62.56,62.59,62.5,62.52,23600.0,56.1203,56.1472,56.0664,56.0844,23600.0
2014-05-13 11:45:00,62.5,62.52,62.42,62.47,15400.0,56.0664,56.0844,55.9947,56.0395,15400.0
2014-05-13 11:50:00,62.47,62.6,62.43,62.52,22000.0,56.0395,56.1561,56.0036,56.0844,22000.0
2014-05-13 11:55:00,62.53,62.59,62.5,62.54,18200.0,56.0934,56.1472,56.0664,56.1023,18200.0
2014-05-13 12:00:00,62.53,62.59,62.44,62.54,8500.0,56.0934,56.1472,56.0126,56.1023,8500.0
2014-05-13 12:05:00,62.54,62.59,62.45,62.45,8500.0,56.1023,56.1472,56.0216,56.0216,8500.0
2014-05-13 12:10:00,62.45,62.61,62.41,62.61,10900.0,56.0216,56.1651,55.9857,56.1651,10900.0
2014-05-13 12:15:00,62.61,62.69,62.51,62.51,13600.0,56.1651,56.2369,56.0754,56.0754,13600.0
2014-05-13 12:20:00,62.51,62.56,62.46,62.46,17100.0,56.0754,56.1203,56.0306,56.0306,17100.0
2014-05-13 12:25:00,62.47,62.54,62.44,62.44,69300.0,56.0395,56.1023,56.0126,56.0126,69300.0
2014-05-13 12:30:00,62.44,62.54,62.39,62.54,14100.0,56.0126,56.1023,55.9678,56.1023,14100.0
2014-05-13 12:35:00,62.53,62.57,62.45,62.45,16100.0,56.0934,56.1292,56.0216,56.0216,16100.0
2014-05-13 12:40:00,62.44,62.48,62.39,62.42,16900.0,56.0126,56.0485,55.9678,55.9947,16900.0
2014-05-13 12:45:00,62.42,62.47,62.36,62.44,12000.0,55.9947,56.0395,55.9409,56.0126,12000.0
2014-05-13 12:50:00,62.44,62.46,62.36,62.4,7300.0,56.0126,56.0306,55.9409,55.9767,7300.0
2014-05-13 12:55:00,62.35,62.42,62.25,62.28,12800.0,55.9319,55.9947,55.8422,55.8691,12800.0
2014-05-13 13:00:00,62.28,62.35,62.21,62.27,14500.0,55.8691,55.9319,55.8063,55.8601,14500.0
2014-05-13 13:05:00,62.28,62.32,62.18,62.26,22100.0,55.8691,55.905,55.7794,55.8511,22100.0
2014-05-13 13:10:00,62.29,62.34,62.11,62.11,52000.0,55.8781,55.9229,55.7166,55.7166,52000.0
2014-05-13 13:15:00,62.11,62.17,62.05,62.17,13000.0,55.7166,55.7704,55.6628,55.7704,13000.0
2014-05-13 13:20:00,62.2,62.21,62.15,62.21,8000.0,55.7973,55.8063,55.7525,55.8063,8000.0
2014-05-13 13:25:00,62.22,62.22,62.07,62.07,11800.0,55.8153,55.8153,55.6807,55.6807,11800.0
2014-05-13 13:30:00,62.07,62.1,62.03,62.04,12600.0,55.6807,55.7076,55.6448,55.6538,12600.0
2014-05-13 13:35:00,62.04,62.06,61.93,61.94,26200.0,55.6538,55.6717,55.5551,55.5641,26200.0
2014-05-13 13:40:00,61.93,62.04,61.9,62.01,18200.0,55.5551,55.6538,55.5282,55.6269,18200.0
2014-05-13 13:45:00,62.01,62.01,61.87,61.99,15000.0,55.6269,55.6269,55.5013,55.6089,15000.0
2014-05-13 13:50:00,61.99,62.02,61.88,61.89,41700.0,55.6089,55.6359,55.5103,55.5192,41700.0
2014-05-13 13:55:00,61.9,61.95,61.8,61.87,46700.0,55.5282,55.5731,55.4385,55.5013,46700.0
2014-05-13 14:00:00,61.87,62.05,61.86,62.05,31700.0,55.5013,55.6628,55.4923,55.6628,31700.0
2014-05-13 14:05:00,62.06,62.11,61.98,62.04,48100.0,55.6717,55.7166,55.6,55.6538,48100.0
2014-05-13 14:10:00,62.04,62.07,61.81,61.83,50700.0,55.6538,55.6807,55.4475,55.4654,50700.0
2014-05-13 14:15:00,61.85,61.88,61.58,61.63,131600.0,55.4834,55.5103,55.2411,55.286,131600.0
2014-05-13 14:20:00,61.61,61.7,61.42,61.45,103200.0,55.2681,55.3488,55.0976,55.1245,103200.0
2014-05-13 14:25:00,61.46,61.47,61.24,61.26,70000.0,55.1335,55.1425,54.9361,54.9541,70000.0
2014-05-13 14:30:00,61.31,61.37,61.27,61.33,27400.0,54.9989,55.0528,54.9631,55.0169,27400.0
2014-05-13 14:35:00,61.34,61.35,61.03,61.04,73500.0,55.0258,55.0348,54.7478,54.7567,73500.0
2014-05-13 14:40:00,61.04,61.11,60.84,60.88,112000.0,54.7567,54.8195,54.5773,54.6132,112000.0
2014-05-13 14:45:00,60.88,61.26,60.79,61.04,174700.0,54.6132,54.9541,54.5325,54.7567,174700.0
2014-05-13 14:50:00,61.02,61.17,60.93,61.17,58500.0,54.7388,54.8733,54.6581,54.8733,58500.0
2014-05-13 14:55:00,61.17,61.31,61.16,61.27,21400.0,54.8733,54.9989,54.8644,54.9631,21400.0
2014-05-13 15:00:00,61.27,61.3,61.07,61.13,55800.0,54.9631,54.99,54.7836,54.8375,55800.0
2014-05-13 15:05:00,61.17,61.17,60.93,60.93,35800.0,54.8733,54.8733,54.6581,54.6581,35800.0
2014-05-13 15:10:00,60.92,61.0,60.8,60.95,46300.0,54.6491,54.7208,54.5414,54.676,46300.0
2014-05-13 15:15:00,60.94,61.09,60.94,61.01,23900.0,54.667,54.8016,54.667,54.7298,23900.0
2014-05-13 15:20:00,61.02,61.06,60.75,60.82,73900.0,54.7388,54.7747,54.4966,54.5594,73900.0
2014-05-13 15:25:00,60.83,60.83,60.71,60.75,36100.0,54.5683,54.5683,54.4607,54.4966,36100.0
2014-05-13 15:30:00,60.77,60.78,60.61,60.61,67800.0,54.5145,54.5235,54.371,54.371,67800.0
2014-05-13 15:35:00,60.61,60.69,60.45,60.63,83200.0,54.371,54.4428,54.2275,54.3889,83200.0
2014-05-13 15:40:00,60.65,60.71,60.62,60.66,65600.0,54.4069,54.4607,54.38,54.4158,65600.0
2014-05-13 15:45:00,60.66,60.74,60.66,60.73,97900.0,54.4158,54.4876,54.4158,54.4786,97900.0
2014-05-13 15:50:00,60.74,60.84,60.73,60.74,128500.0,54.4876,54.5773,54.4786,54.4876,128500.0
2014-05-13 15:55:00,60.74,60.82,60.56,60.71,168600.0,54.4876,54.5594,54.3261,54.4607,168600.0
2014-05-14 09:30:00,59.99,59.99,59.55,59.57,574600.0,53.8148,53.8148,53.4201,53.438,574600.0
2014-05-14 09:35:00,59.57,60.13,59.5,60.13,408200.0,53.438,53.9404,53.3753,53.9404,408200.0
2014-05-14 09:40:00,60.12,60.21,59.93,60.19,272000.0,53.9314,54.0122,53.761,53.9942,272000.0
2014-05-14 09:45:00,60.19,60.24,60.0,60.09,159200.0,53.9942,54.0391,53.8238,53.9045,159200.0
2014-05-14 09:50:00,60.07,60.11,59.83,59.9,144400.0,53.8866,53.9225,53.6713,53.7341,144400.0
2014-05-14 09:55:00,59.91,60.01,59.75,59.94,162600.0,53.743,53.8328,53.5995,53.77,162600.0
2014-05-14 10:00:00,59.98,60.15,59.9,60.01,148100.0,53.8058,53.9583,53.7341,53.8328,148100.0
2014-05-14 10:05:00,60.0,60.19,59.99,60.14,74000.0,53.8238,53.9942,53.8148,53.9494,74000.0
2014-05-14 10:10:00,60.13,60.2,60.02,60.04,105600.0,53.9404,54.0032,53.8417,53.8597,105600.0
2014-05-14 10:15:00,60.06,60.08,59.93,59.99,174600.0,53.8776,53.8955,53.761,53.8148,174600.0
2014-05-14 10:20:00,59.99,60.12,59.98,60.06,37100.0,53.8148,53.9314,53.8058,53.8776,37100.0
2014-05-14 10:25:00,60.06,60.15,60.0,60.13,101500.0,53.8776,53.9583,53.8238,53.9404,101500.0
2014-05-14 10:30:00,60.14,60.14,59.98,60.04,50900.0,53.9494,53.9494,53.8058,53.8597,50900.0
2014-05-14 10:35:00,60.04,60.12,59.98,60.0,39100.0,53.8597,53.9314,53.8058,53.8238,39100.0
2014-05-14 10:40:00,60.0,60.14,59.98,60.1,62800.0,53.8238,53.9494,53.8058,53.9135,62800.0
2014-05-14 10:45:00,60.1,60.11,59.96,60.0,100900.0,53.9135,53.9225,53.7879,53.8238,100900.0
2014-05-14 10:50:00,59.97,60.1,59.97,60.05,48200.0,53.7969,53.9135,53.7969,53.8686,48200.0
2014-05-14 10:55:00,60.04,60.11,59.95,59.98,50200.0,53.8597,53.9225,53.7789,53.8058,50200.0
2014-05-14 11:00:00,60.0,60.0,59.74,59.76,75700.0,53.8238,53.8238,53.5905,53.6085,75700.0
2014-05-14 11:05:00,59.78,59.94,59.75,59.94,36000.0,53.6264,53.77,53.5995,53.77,36000.0
2014-05-14 11:10:00,59.92,59.95,59.78,59.78,25800.0,53.752,53.7789,53.6264,53.6264,25800.0
2014-05-14 11:15:00,59.78,59.89,59.76,59.89,38300.0,53.6264,53.7251,53.6085,53.7251,38300.0
2014-05-14 11:20:00,59.89,59.95,59.88,59.91,28100.0,53.7251,53.7789,53.7161,53.743,28100.0
2014-05-14 11:25:00,59.92,59.99,59.89,59.94,37700.0,53.752,53.8148,53.7251,53.77,37700.0
2014-05-14 11:30:00,59.92,60.0,59.91,59.98,81200.0,53.752,53.8238,53.743,53.8058,81200.0
2014-05-14 11:35:00,59.99,60.07,59.93,59.95,65600.0,53.8148,53.8866,53.761,53.7789,65600.0
2014-05-14 11:40:00,59.97,60.1,59.94,60.08,43900.0,53.7969,53.9135,53.77,53.8955,43900.0
2014-05-14 11:45:00,60.09,60.12,60.04,60.05,59600.0,53.9045,53.9314,53.8597,53.8686,59600.0
2014-05-14 11:50:00,60.05,60.1,60.01,60.02,95600.0,53.8686,53.9135,53.8328,53.8417,95600.0
2014-05-14 11:55:00,60.04,60.11,60.01,60.03,52000.0,53.8597,53.9225,53.8328,53.8507,52000.0
2014-05-14 12:00:00,60.03,60.05,59.96,59.97,27900.0,53.8507,53.8686,53.7879,53.7969,27900.0
2014-05-14 12:05:00,59.97,60.02,59.96,59.97,21700.0,53.7969,53.8417,53.7879,53.7969,21700.0
2014-05-14 12:10:00,59.96,60.05,59.94,59.97,34200.0,53.7879,53.8686,53.77,53.7969,34200.0
2014-05-14 12:15:00,59.96,60.05,59.94,60.05,32000.0,53.7879,53.8686,53.77,53.8686,32000.0
2014-05-14 12:20:00,60.05,60.1,60.0,60.05,26800.0,53.8686,53.9135,53.8238,53.8686,26800.0
2014-05-14 12:25:00,60.06,60.06,60.0,60.0,23000.0,53.8776,53.8776,53.8238,53.8238,23000.0
2014-05-14 12:30:00,60.0,60.05,59.99,60.05,41300.0,53.8238,53.8686,53.8148,53.8686,41300.0
2014-05-14 12:35:00,60.05,60.1,59.98,60.09,23700.0,53.8686,53.9135,53.8058,53.9045,23700.0
2014-05-14 12:40:00,60.08,60.14,60.04,60.08,46100.0,53.8955,53.9494,53.8597,53.8955,46100.0
2014-05-14 12:45:00,60.1,60.1,60.03,60.07,18900.0,53.9135,53.9135,53.8507,53.8866,18900.0
2014-05-14 12:50:00,60.08,60.11,60.04,60.06,45800.0,53.8955,53.9225,53.8597,53.8776,45800.0
2014-05-14 12:55:00,60.06,60.1,60.05,60.07,26500.0,53.8776,53.9135,53.8686,53.8866,26500.0
2014-05-14 13:00:00,60.06,60.08,59.93,59.95,48700.0,53.8776,53.8955,53.761,53.7789,48700.0
2014-05-14 13:05:00,59.96,60.06,59.96,60.05,27300.0,53.7879,53.8776,53.7879,53.8686,27300.0
2014-05-14 13:10:00,60.05,60.1,60.02,60.09,43600.0,53.8686,53.9135,53.8417,53.9045,43600.0
2014-05-14 13:15:00,60.1,60.1,60.06,60.08,84400.0,53.9135,53.9135,53.8776,53.8955,84400.0
2014-05-14 13:20:00,60.07,60.1,60.03,60.09,51300.0,53.8866,53.9135,53.8507,53.9045,51300.0
2014-05-14 13:25:00,60.1,60.11,60.07,60.1,36200.0,53.9135,53.9225,53.8866,53.9135,36200.0
2014-05-14 13:30:00,60.1,60.11,60.08,60.1,110400.0,53.9135,53.9225,53.8955,53.9135,110400.0
2014-05-14 13:35:00,60.1,60.25,60.1,60.11,113200.0,53.9135,54.0481,53.9135,53.9225,113200.0
2014-05-14 13:40:00,60.1,60.24,60.1,60.24,38600.0,53.9135,54.0391,53.9135,54.0391,38600.0
2014-05-14 13:45:00,60.24,60.28,60.19,60.19,69400.0,54.0391,54.075,53.9942,53.9942,69400.0
2014-05-14 13:50:00,60.19,60.26,60.19,60.25,60800.0,53.9942,54.057,53.9942,54.0481,60800.0
2014-05-14 13:55:00,60.25,60.34,60.23,60.32,73600.0,54.0481,54.1288,54.0301,54.1108,73600.0
2014-05-14 14:00:00,60.32,60.42,60.28,60.35,101100.0,54.1108,54.2006,54.075,54.1378,101100.0
2014-05-14 14:05:00,60.35,60.41,60.35,60.36,50900.0,54.1378,54.1916,54.1378,54.1467,50900.0
2014-05-14 14:10:00,60.37,60.4,60.31,60.37,146000.0,54.1557,54.1826,54.1019,54.1557,146000.0
2014-05-14 14:15:00,60.37,60.39,60.34,60.36,37700.0,54.1557,54.1736,54.1288,54.1467,37700.0
2014-05-14 14:20:00,60.36,60.46,60.35,60.42,139400.0,54.1467,54.2364,54.1378,54.2006,139400.0
2014-05-14 14:25:00,60.43,60.52,60.42,60.48,191100.0,54.2095,54.2903,54.2006,54.2544,191100.0
2014-05-14 14:30:00,60.48,60.48,60.36,60.38,50400.0,54.2544,54.2544,54.1467,54.1647,50400.0
2014-05-14 14:35:00,60.37,60.38,60.14,60.14,46900.0,54.1557,54.1647,53.9494,53.9494,46900.0
2014-05-14 14:40:00,60.13,60.13,59.89,59.95,45900.0,53.9404,53.9404,53.7251,53.7789,45900.0
2014-05-14 14:45:00,59.95,60.09,59.95,60.01,71700.0,53.7789,53.9045,53.7789,53.8328,71700.0
2014-05-14 14:50:00,60.01,60.29,60.0,60.25,94400.0,53.8328,54.0839,53.8238,54.0481,94400.0
2014-05-14 14:55:00,60.27,60.28,60.14,60.16,39600.0,54.066,54.075,53.9494,53.9673,39600.0
2014-05-14 15:00:00,60.16,60.2,60.1,60.16,103800.0,53.9673,54.0032,53.9135,53.9673,103800.0
2014-05-14 15:05:00,60.16,60.19,59.97,59.99,100000.0,53.9673,53.9942,53.7969,53.8148,100000.0
2014-05-14 15:10:00,59.98,60.01,59.87,60.0,158400.0,53.8058,53.8328,53.7072,53.8238,158400.0
2014-05-14 15:15:00,60.0,60.1,59.98,60.09,65900.0,53.8238,53.9135,53.8058,53.9045,65900.0
2014-05-14 15:20:00,60.1,60.11,60.04,60.05,57300.0,53.9135,53.9225,53.8597,53.8686,57300.0
2014-05-14 15:25:00,60.05,60.06,59.92,59.94,77300.0,53.8686,53.8776,53.752,53.77,77300.0
2014-05-14 15:30:00,59.94,59.98,59.73,59.75,253500.0,53.77,53.8058,53.5816,53.5995,253500.0
2014-05-14 15:35:00,59.75,59.8,59.66,59.75,215600.0,53.5995,53.6444,53.5188,53.5995,215600.0
2014-05-14 15:40:00,59.75,59.94,59.75,59.89,66900.0,53.5995,53.77,53.5995,53.7251,66900.0
2014-05-14 15:45:00,59.89,59.89,59.69,59.69,138900.0,53.7251,53.7251,53.5457,53.5457,138900.0
2014-05-14 15:50:00,59.65,59.69,59.5,59.56,255900.0,53.5098,53.5457,53.3753,53.4291,255900.0
2014-05-14 15:55:00,59.55,59.7,59.53,59.55,297800.0,53.4201,53.5547,53.4022,53.4201,297800.0
2014-05-15 09:30:00,59.45,59.73,58.66,59.23,159800.0,53.3304,53.5816,52.6217,53.133,159800.0
2014-05-15 09:35:00,59.26,59.29,58.99,59.13,149400.0,53.16,53.1869,52.9178,53.0433,149400.0
2014-05-15 09:40:00,59.13,59.3,59.11,59.21,98900.0,53.0433,53.1958,53.0254,53.1151,98900.0
2014-05-15 09:45:00,59.21,59.27,59.15,59.17,53900.0,53.1151,53.1689,53.0613,53.0792,53900.0
2014-05-15 09:50:00,59.16,59.22,58.78,59.04,182600.0,53.0703,53.1241,52.7294,52.9626,182600.0
2014-05-15 09:55:00,59.03,59.2,58.74,59.15,64200.0,52.9536,53.1061,52.6935,53.0613,64200.0
2014-05-15 10:00:00,59.17,59.17,58.93,58.93,74300.0,53.0792,53.0792,52.8639,52.8639,74300.0
2014-05-15 10:05:00,58.94,59.09,58.43,58.59,113200.0,52.8729,53.0075,52.4154,52.5589,113200.0
2014-05-15 10:10:00,58.54,58.67,57.71,57.96,198800.0,52.5141,52.6307,51.7695,51.9938,198800.0
2014-05-15 10:15:00,57.96,58.23,57.8,58.19,164900.0,51.9938,52.236,51.8502,52.2001,164900.0
2014-05-15 10:20:00,58.18,58.34,58.16,58.29,130500.0,52.1911,52.3347,52.1732,52.2898,130500.0
2014-05-15 10:25:00,58.28,58.36,58.02,58.36,92500.0,52.2808,52.3526,52.0476,52.3526,92500.0
2014-05-15 10:30:00,58.36,58.53,58.2,58.43,89500.0,52.3526,52.5051,52.2091,52.4154,89500.0
2014-05-15 10:35:00,58.43,58.5,58.36,58.48,40700.0,52.4154,52.4782,52.3526,52.4602,40700.0
2014-05-15 10:40:00,58.46,58.82,58.42,58.78,80700.0,52.4423,52.7653,52.4064,52.7294,80700.0
2014-05-15 10:45:00,58.76,58.96,58.75,58.78,92900.0,52.7114,52.8908,52.7025,52.7294,92900.0
2014-05-15 10:50:00,58.77,58.79,58.57,58.68,50400.0,52.7204,52.7383,52.541,52.6397,50400.0
2014-05-15 10:55:00,58.68,58.74,58.52,58.53,39500.0,52.6397,52.6935,52.4961,52.5051,39500.0
2014-05-15 11:00:00,58.55,58.63,58.42,58.52,25800.0,52.523,52.5948,52.4064,52.4961,25800.0
2014-05-15 11:05:00,58.52,58.6,58.37,58.4,44700.0,52.4961,52.5679,52.3616,52.3885,44700.0
2014-05-15 11:10:00,58.4,58.5,58.3,58.3,33100.0,52.3885,52.4782,52.2988,52.2988,33100.0
2014-05-15 11:15:00,58.29,58.51,58.24,58.48,78600.0,52.2898,52.4872,52.245,52.4602,78600.0
2014-05-15 11:20:00,58.48,58.63,58.46,58.61,38400.0,52.4602,52.5948,52.4423,52.5769,38400.0
2014-05-15 11:25:00,58.61,58.72,58.61,58.65,95200.0,52.5769,52.6755,52.5769,52.6127,95200.0
2014-05-15 11:30:00,58.65,58.93,58.64,58.92,20000.0,52.6127,52.8639,52.6038,52.855,20000.0
2014-05-15 11:35:00,58.89,59.05,58.89,59.01,29100.0,52.828,52.9716,52.828,52.9357,29100.0
2014-05-15 11:40:00,59.05,59.05,58.87,58.89,18300.0,52.9716,52.9716,52.8101,52.828,18300.0
2014-05-15 11:45:00,58.87,58.89,58.6,58.67,17400.0,52.8101,52.828,52.5679,52.6307,17400.0
2014-05-15 11:50:00,58.68,58.72,58.65,58.66,27200.0,52.6397,52.6755,52.6127,52.6217,27200.0
2014-05-15 11:55:00,58.65,58.72,58.65,58.7,47800.0,52.6127,52.6755,52.6127,52.6576,47800.0
2014-05-15 12:00:00,58.69,58.72,58.67,58.72,35500.0,52.6486,52.6755,52.6307,52.6755,35500.0
2014-05-15 12:05:00,58.72,58.82,58.69,58.82,20400.0,52.6755,52.7653,52.6486,52.7653,20400.0
2014-05-15 12:10:00,58.83,58.97,58.83,58.97,8500.0,52.7742,52.8998,52.7742,52.8998,8500.0
2014-05-15 12:15:00,58.98,59.02,58.93,59.02,38400.0,52.9088,52.9447,52.8639,52.9447,38400.0
2014-05-15 12:20:00,59.01,59.11,59.0,59.11,26200.0,52.9357,53.0254,52.9267,53.0254,26200.0
2014-05-15 12:25:00,59.1,59.15,59.06,59.13,21600.0,53.0164,53.0613,52.9805,53.0433,21600.0
2014-05-15 12:30:00,59.13,59.36,59.09,59.36,17200.0,53.0433,53.2497,53.0075,53.2497,17200.0
2014-05-15 12:35:00,59.37,59.37,58.95,59.0,48100.0,53.2586,53.2586,52.8819,52.9267,48100.0
2014-05-15 12:40:00,59.0,59.07,58.9,59.03,20100.0,52.9267,52.9895,52.837,52.9536,20100.0
2014-05-15 12:45:00,59.02,59.04,58.96,58.97,13200.0,52.9447,52.9626,52.8908,52.8998,13200.0
2014-05-15 12:50:00,58.98,59.19,58.98,59.16,13700.0,52.9088,53.0972,52.9088,53.0703,13700.0
2014-05-15 12:55:00,59.14,59.24,59.14,59.17,24200.0,53.0523,53.142,53.0523,53.0792,24200.0
2014-05-15 13:00:00,59.17,59.19,59.02,59.02,27700.0,53.0792,53.0972,52.9447,52.9447,27700.0
2014-05-15 13:05:00,59.02,59.02,58.89,58.89,19900.0,52.9447,52.9447,52.828,52.828,19900.0
2014-05-15 13:10:00,58.87,58.93,58.86,58.91,7600.0,52.8101,52.8639,52.8011,52.846,7600.0
2014-05-15 13:15:00,58.94,59.02,58.94,58.97,74000.0,52.8729,52.9447,52.8729,52.8998,74000.0
2014-05-15 13:20:00,59.0,59.02,58.96,58.96,65000.0,52.9267,52.9447,52.8908,52.8908,65000.0
2014-05-15 13:25:00,58.94,58.95,58.79,58.86,25500.0,52.8729,52.8819,52.7383,52.8011,25500.0
2014-05-15 13:30:00,58.87,58.87,58.71,58.73,30700.0,52.8101,52.8101,52.6666,52.6845,30700.0
2014-05-15 13:35:00,58.7,58.74,58.59,58.6,21300.0,52.6576,52.6935,52.5589,52.5679,21300.0
2014-05-15 13:40:00,58.6,58.6,58.47,58.54,55600.0,52.5679,52.5679,52.4513,52.5141,55600.0
2014-05-15 13:45:00,58.53,58.59,58.46,58.59,9200.0,52.5051,52.5589,52.4423,52.5589,9200.0
2014-05-15 13:50:00,58.6,58.84,58.6,58.84,14700.0,52.5679,52.7832,52.5679,52.7832,14700.0
2014-05-15 13:55:00,58.85,59.06,58.85,59.02,99000.0,52.7922,52.9805,52.7922,52.9447,99000.0
2014-05-15 14:00:00,59.02,59.05,58.96,59.04,44200.0,52.9447,52.9716,52.8908,52.9626,44200.0
2014-05-15 14:05:00,59.03,59.29,59.02,59.28,46500.0,52.9536,53.1869,52.9447,53.1779,46500.0
2014-05-15 14:10:00,59.28,59.38,59.22,59.24,31400.0,53.1779,53.2676,53.1241,53.142,31400.0
2014-05-15 14:15:00,59.24,59.28,59.04,59.05,46200.0,53.142,53.1779,52.9626,52.9716,46200.0
2014-05-15 14:20:00,59.05,59.18,58.99,59.18,17800.0,52.9716,53.0882,52.9178,53.0882,17800.0
2014-05-15 14:25:00,59.18,59.2,59.03,59.11,13100.0,53.0882,53.1061,52.9536,53.0254,13100.0
2014-05-15 14:30:00,59.11,59.25,59.11,59.25,18400.0,53.0254,53.151,53.0254,53.151,18400.0
2014-05-15 14:35:00,59.25,59.32,59.23,59.32,65100.0,53.151,53.2138,53.133,53.2138,65100.0
2014-05-15 14:40:00,59.32,59.39,59.27,59.38,54700.0,53.2138,53.2766,53.1689,53.2676,54700.0
2014-05-15 14:45:00,59.39,59.51,59.39,59.5,50600.0,53.2766,53.3842,53.2766,53.3753,50600.0
2014-05-15 14:50:00,59.5,59.51,59.45,59.5,73700.0,53.3753,53.3842,53.3304,53.3753,73700.0
2014-05-15 14:55:00,59.5,59.58,59.46,59.55,72400.0,53.3753,53.447,53.3394,53.4201,72400.0
2014-05-15 15:00:00,59.55,59.62,59.34,59.41,52400.0,53.4201,53.4829,53.2317,53.2945,52400.0
2014-05-15 15:05:00,59.41,59.48,59.32,59.48,51600.0,53.2945,53.3573,53.2138,53.3573,51600.0
2014-05-15 15:10:00,59.47,59.6,59.46,59.56,36300.0,53.3483,53.465,53.3394,53.4291,36300.0
2014-05-15 15:15:00,59.58,59.61,59.48,59.48,69200.0,53.447,53.4739,53.3573,53.3573,69200.0
2014-05-15 15:20:00,59.48,59.54,59.45,59.47,41000.0,53.3573,53.4111,53.3304,53.3483,41000.0
2014-05-15 15:25:00,59.47,59.54,59.45,59.5,57600.0,53.3483,53.4111,53.3304,53.3753,57600.0
2014-05-15 15:30:00,59.49,59.5,59.38,59.43,63000.0,53.3663,53.3753,53.2676,53.3125,63000.0
2014-05-15 15:35:00,59.43,59.47,59.39,59.4,94400.0,53.3125,53.3483,53.2766,53.2855,94400.0
2014-05-15 15:40:00,59.41,59.51,59.41,59.5,85600.0,53.2945,53.3842,53.2945,53.3753,85600.0
2014-05-15 15:45:00,59.49,59.51,59.44,59.48,119300.0,53.3663,53.3842,53.3214,53.3573,119300.0
2014-05-15 15:50:00,59.48,59.65,59.44,59.65,140700.0,53.3573,53.5098,53.3214,53.5098,140700.0
2014-05-15 15:55:00,59.64,59.71,59.64,59.65,213600.0,53.5008,53.5636,53.5008,53.5098,213600.0
2014-05-16 09:30:00,59.68,59.71,59.08,59.3,148700.0,53.5367,53.5636,52.9985,53.1958,148700.0
2014-05-16 09:35:00,59.31,59.47,59.14,59.14,39300.0,53.2048,53.3483,53.0523,53.0523,39300.0
2014-05-16 09:40:00,59.14,59.73,59.08,59.64,66800.0,53.0523,53.5816,52.9985,53.5008,66800.0
2014-05-16 09:45:00,59.57,59.65,59.43,59.65,22600.0,53.438,53.5098,53.3125,53.5098,22600.0
2014-05-16 09:50:00,59.64,59.99,59.62,59.99,39100.0,53.5008,53.8148,53.4829,53.8148,39100.0
2014-05-16 09:55:00,59.98,60.5,59.95,60.35,164200.0,53.8058,54.2723,53.7789,54.1378,164200.0
2014-05-16 10:00:00,60.37,60.43,59.75,59.78,96700.0,54.1557,54.2095,53.5995,53.6264,96700.0
2014-05-16 10:05:00,59.76,59.76,59.5,59.64,43100.0,53.6085,53.6085,53.3753,53.5008,43100.0
2014-05-16 10:10:00,59.65,59.9,59.58,59.81,121200.0,53.5098,53.7341,53.447,53.6533,121200.0
2014-05-16 10:15:00,59.85,60.08,59.85,59.89,118300.0,53.6892,53.8955,53.6892,53.7251,118300.0
2014-05-16 10:20:00,59.9,59.9,59.71,59.75,20300.0,53.7341,53.7341,53.5636,53.5995,20300.0
2014-05-16 10:25:00,59.74,59.75,59.56,59.62,23900.0,53.5905,53.5995,53.4291,53.4829,23900.0
2014-05-16 10:30:00,59.61,59.76,59.61,59.67,39800.0,53.4739,53.6085,53.4739,53.5278,39800.0
2014-05-16 10:35:00,59.65,59.95,59.65,59.95,53400.0,53.5098,53.7789,53.5098,53.7789,53400.0
2014-05-16 10:40:00,59.95,59.98,59.66,59.7,73900.0,53.7789,53.8058,53.5188,53.5547,73900.0
2014-05-16 10:45:00,59.69,59.7,59.57,59.67,48400.0,53.5457,53.5547,53.438,53.5278,48400.0
2014-05-16 10:50:00,59.67,59.75,59.59,59.61,64400.0,53.5278,53.5995,53.456,53.4739,64400.0
2014-05-16 10:55:00,59.64,59.72,59.54,59.65,25900.0,53.5008,53.5726,53.4111,53.5098,25900.0
2014-05-16 11:00:00,59.62,59.71,59.55,59.71,30900.0,53.4829,53.5636,53.4201,53.5636,30900.0
2014-05-16 11:05:00,59.72,59.84,59.7,59.83,11900.0,53.5726,53.6803,53.5547,53.6713,11900.0
2014-05-16 11:10:00,59.85,59.95,59.82,59.94,15500.0,53.6892,53.7789,53.6623,53.77,15500.0
2014-05-16 11:15:00,59.94,60.01,59.94,59.95,28100.0,53.77,53.8328,53.77,53.7789,28100.0
2014-05-16 11:20:00,59.96,59.99,59.91,59.96,15700.0,53.7879,53.8148,53.743,53.7879,15700.0
2014-05-16 11:25:00,59.98,59.99,59.91,59.95,23600.0,53.8058,53.8148,53.743,53.7789,23600.0
2014-05-16 11:30:00,59.95,59.99,59.91,59.96,27000.0,53.7789,53.8148,53.743,53.7879,27000.0
2014-05-16 11:35:00,59.94,59.98,59.89,59.94,19800.0,53.77,53.8058,53.7251,53.77,19800.0
2014-05-16 11:40:00,59.94,60.0,59.94,59.98,22100.0,53.77,53.8238,53.77,53.8058,22100.0
2014-05-16 11:45:00,59.98,60.11,59.97,60.1,37400.0,53.8058,53.9225,53.7969,53.9135,37400.0
2014-05-16 11:50:00,60.1,60.12,60.04,60.04,56500.0,53.9135,53.9314,53.8597,53.8597,56500.0
2014-05-16 11:55:00,60.05,60.2,60.05,60.14,33100.0,53.8686,54.0032,53.8686,53.9494,33100.0
2014-05-16 12:00:00,60.14,60.23,60.13,60.23,27700.0,53.9494,54.0301,53.9404,54.0301,27700.0
2014-05-16 12:05:00,60.22,60.26,60.15,60.2,39400.0,54.0211,54.057,53.9583,54.0032,39400.0
2014-05-16 12:10:00,60.2,60.27,60.18,60.23,31600.0,54.0032,54.066,53.9853,54.0301,31600.0
2014-05-16 12:15:00,60.23,60.26,60.19,60.25,26400.0,54.0301,54.057,53.9942,54.0481,26400.0
2014-05-16 12:20:00,60.25,60.26,60.09,60.11,79300.0,54.0481,54.057,53.9045,53.9225,79300.0
2014-05-16 12:25:00,60.1,60.11,60.02,60.1,52400.0,53.9135,53.9225,53.8417,53.9135,52400.0
2014-05-16 12:30:00,60.11,60.12,60.06,60.08,18800.0,53.9225,53.9314,53.8776,53.8955,18800.0
2014-05-16 12:35:00,60.08,60.14,60.05,60.11,22100.0,53.8955,53.9494,53.8686,53.9225,22100.0
2014-05-16 12:40:00,60.1,60.1,59.99,60.02,44200.0,53.9135,53.9135,53.8148,53.8417,44200.0
2014-05-16 12:45:00,60.02,60.03,59.85,59.94,29100.0,53.8417,53.8507,53.6892,53.77,29100.0
2014-05-16 12:50:00,59.94,59.99,59.93,59.97,24800.0,53.77,53.8148,53.761,53.7969,24800.0
2014-05-16 12:55:00,59.96,59.97,59.88,59.92,23000.0,53.7879,53.7969,53.7161,53.752,23000.0
2014-05-16 13:00:00,59.92,59.92,59.78,59.79,18100.0,53.752,53.752,53.6264,53.6354,18100.0
2014-05-16 13:05:00,59.78,60.0,59.75,60.0,37300.0,53.6264,53.8238,53.5995,53.8238,37300.0
2014-05-16 13:10:00,59.99,60.04,59.95,60.02,17700.0,53.8148,53.8597,53.7789,53.8417,17700.0
2014-05-16 13:15:00,60.04,60.14,60.04,60.05,23100.0,53.8597,53.9494,53.8597,53.8686,23100.0
2014-05-16 13:20:00,60.05,60.1,60.02,60.07,22400.0,53.8686,53.9135,53.8417,53.8866,22400.0
2014-05-16 13:25:00,60.08,60.14,60.03,60.06,28300.0,53.8955,53.9494,53.8507,53.8776,28300.0
2014-05-16 13:30:00,60.06,60.12,60.02,60.07,27400.0,53.8776,53.9314,53.8417,53.8866,27400.0
2014-05-16 13:35:00,60.07,60.07,59.96,59.96,7500.0,53.8866,53.8866,53.7879,53.7879,7500.0
2014-05-16 13:40:00,59.94,60.04,59.93,59.96,17300.0,53.77,53.8597,53.761,53.7879,17300.0
2014-05-16 13:45:00,59.95,60.0,59.91,59.99,13900.0,53.7789,53.8238,53.743,53.8148,13900.0
2014-05-16 13:50:00,59.98,60.03,59.97,59.98,18400.0,53.8058,53.8507,53.7969,53.8058,18400.0
2014-05-16 13:55:00,59.97,60.03,59.96,60.01,17500.0,53.7969,53.8507,53.7879,53.8328,17500.0
2014-05-16 14:00:00,60.0,60.01,59.95,59.96,22900.0,53.8238,53.8328,53.7789,53.7879,22900.0
2014-05-16 14:05:00,59.97,60.03,59.96,60.0,15600.0,53.7969,53.8507,53.7879,53.8238,15600.0
2014-05-16 14:10:00,59.99,60.01,59.95,59.98,22600.0,53.8148,53.8328,53.7789,53.8058,22600.0
2014-05-16 14:15:00,59.97,60.03,59.95,59.98,50400.0,53.7969,53.8507,53.7789,53.8058,50400.0
2014-05-16 14:20:00,59.97,60.02,59.95,59.98,25800.0,53.7969,53.8417,53.7789,53.8058,25800.0
2014-05-16 14:25:00,59.98,60.04,59.92,60.02,52200.0,53.8058,53.8597,53.752,53.8417,52200.0
2014-05-16 14:30:00,60.02,60.09,60.02,60.08,15100.0,53.8417,53.9045,53.8417,53.8955,15100.0
2014-05-16 14:35:00,60.08,60.19,60.08,60.19,25900.0,53.8955,53.9942,53.8955,53.9942,25900.0
2014-05-16 14:40:00,60.19,60.26,60.16,60.21,40300.0,53.9942,54.057,53.9673,54.0122,40300.0
2014-05-16 14:45:00,60.22,60.24,60.18,60.22,16800.0,54.0211,54.0391,53.9853,54.0211,16800.0
2014-05-16 14:50:00,60.21,60.26,60.2,60.25,21300.0,54.0122,54.057,54.0032,54.0481,21300.0
2014-05-16 14:55:00,60.24,60.36,60.1,60.36,38900.0,54.0391,54.1467,53.9135,54.1467,38900.0
2014-05-16 15:00:00,60.37,60.43,60.35,60.39,32100.0,54.1557,54.2095,54.1378,54.1736,32100.0
2014-05-16 15:05:00,60.41,60.43,60.34,60.4,31000.0,54.1916,54.2095,54.1288,54.1826,31000.0
2014-05-16 15:10:00,60.42,60.44,60.35,60.42,69200.0,54.2006,54.2185,54.1378,54.2006,69200.0
2014-05-16 15:15:00,60.41,60.42,60.25,60.29,34200.0,54.1916,54.2006,54.0481,54.0839,34200.0
2014-05-16 15:20:00,60.28,60.3,60.21,60.23,22500.0,54.075,54.0929,54.0122,54.0301,22500.0
2014-05-16 15:25:00,60.22,60.23,60.17,60.2,38900.0,54.0211,54.0301,53.9763,54.0032,38900.0
2014-05-16 15:30:00,60.19,60.23,60.17,60.23,46800.0,53.9942,54.0301,53.9763,54.0301,46800.0
2014-05-16 15:35:00,60.23,60.28,60.2,60.28,28500.0,54.0301,54.075,54.0032,54.075,28500.0
2014-05-16 15:40:00,60.28,60.37,60.28,60.34,47100.0,54.075,54.1557,54.075,54.1288,47100.0
2014-05-16 15:45:00,60.34,60.36,60.3,60.33,78700.0,54.1288,54.1467,54.0929,54.1198,78700.0
2014-05-16 15:50:00,60.32,60.32,60.2,60.26,154100.0,54.1108,54.1108,54.0032,54.057,154100.0
2014-05-16 15:55:00,60.26,60.31,60.23,60.25,174700.0,54.057,54.1019,54.0301,54.0481,174700.0
2014-05-19 09:30:00,60.13,60.77,60.05,60.42,47800.0,53.9404,54.5145,53.8686,54.2006,47800.0
2014-05-19 09:35:00,60.45,60.51,60.42,60.46,53900.0,54.2275,54.2813,54.2006,54.2364,53900.0
2014-05-19 09:40:00,60.48,60.61,60.4,60.6,58100.0,54.2544,54.371,54.1826,54.362,58100.0
2014-05-19 09:45:00,60.6,60.76,60.55,60.76,45300.0,54.362,54.5056,54.3172,54.5056,45300.0
2014-05-19 09:50:00,60.76,60.88,60.66,60.79,50000.0,54.5056,54.6132,54.4158,54.5325,50000.0
2014-05-19 09:55:00,60.78,60.78,60.55,60.6,23800.0,54.5235,54.5235,54.3172,54.362,23800.0
2014-05-19 10:00:00,60.63,60.75,60.61,60.63,60800.0,54.3889,54.4966,54.371,54.3889,60800.0
2014-05-19 10:05:00,60.65,60.75,60.58,60.73,61100.0,54.4069,54.4966,54.3441,54.4786,61100.0
2014-05-19 10:10:00,60.75,60.85,60.68,60.8,40800.0,54.4966,54.5863,54.4338,54.5414,40800.0
2014-05-19 10:15:00,60.77,60.81,60.71,60.77,29500.0,54.5145,54.5504,54.4607,54.5145,29500.0
2014-05-19 10:20:00,60.76,60.81,60.69,60.73,32500.0,54.5056,54.5504,54.4428,54.4786,32500.0
2014-05-19 10:25:00,60.75,60.78,60.57,60.57,28300.0,54.4966,54.5235,54.3351,54.3351,28300.0
2014-05-19 10:30:00,60.61,60.7,60.61,60.65,22100.0,54.371,54.4517,54.371,54.4069,22100.0
2014-05-19 10:35:00,60.66,60.77,60.66,60.75,19300.0,54.4158,54.5145,54.4158,54.4966,19300.0
2014-05-19 10:40:00,60.76,60.85,60.73,60.84,40900.0,54.5056,54.5863,54.4786,54.5773,40900.0
2014-05-19 10:45:00,60.84,60.85,60.69,60.69,44700.0,54.5773,54.5863,54.4428,54.4428,44700.0
2014-05-19 10:50:00,60.69,60.73,60.67,60.69,50200.0,54.4428,54.4786,54.4248,54.4428,50200.0
2014-05-19 10:55:00,60.7,60.71,60.66,60.7,29500.0,54.4517,54.4607,54.4158,54.4517,29500.0
2014-05-19 11:00:00,60.7,60.71,60.6,60.71,21200.0,54.4517,54.4607,54.362,54.4607,21200.0
2014-05-19 11:05:00,60.71,60.81,60.71,60.81,27100.0,54.4607,54.5504,54.4607,54.5504,27100.0
2014-05-19 11:10:00,60.83,60.9,60.81,60.84,34700.0,54.5683,54.6311,54.5504,54.5773,34700.0
2014-05-19 11:15:00,60.85,60.89,60.77,60.81,54200.0,54.5863,54.6222,54.5145,54.5504,54200.0
2014-05-19 11:20:00,60.81,60.83,60.78,60.8,23900.0,54.5504,54.5683,54.5235,54.5414,23900.0
2014-05-19 11:25:00,60.79,60.8,60.74,60.77,17400.0,54.5325,54.5414,54.4876,54.5145,17400.0
2014-05-19 11:30:00,60.78,60.84,60.74,60.77,31500.0,54.5235,54.5773,54.4876,54.5145,31500.0
2014-05-19 11:35:00,60.78,60.78,60.7,60.74,11300.0,54.5235,54.5235,54.4517,54.4876,11300.0
2014-05-19 11:40:00,60.74,60.8,60.73,60.8,26000.0,54.4876,54.5414,54.4786,54.5414,26000.0
2014-05-19 11:45:00,60.8,60.91,60.76,60.9,32700.0,54.5414,54.6401,54.5056,54.6311,32700.0
2014-05-19 11:50:00,60.9,60.91,60.8,60.84,34400.0,54.6311,54.6401,54.5414,54.5773,34400.0
2014-05-19 11:55:00,60.86,60.91,60.84,60.9,30700.0,54.5953,54.6401,54.5773,54.6311,30700.0
2014-05-19 12:00:00,60.9,60.91,60.78,60.8,55100.0,54.6311,54.6401,54.5235,54.5414,55100.0
2014-05-19 12:05:00,60.8,60.89,60.79,60.86,14300.0,54.5414,54.6222,54.5325,54.5953,14300.0
2014-05-19 12:10:00,60.88,60.9,60.85,60.9,8600.0,54.6132,54.6311,54.5863,54.6311,8600.0
2014-05-19 12:15:00,60.9,60.92,60.88,60.89,18400.0,54.6311,54.6491,54.6132,54.6222,18400.0
2014-05-19 12:20:00,60.89,60.98,60.87,60.97,25600.0,54.6222,54.7029,54.6042,54.6939,25600.0
2014-05-19 12:25:00,60.94,60.94,60.84,60.86,16400.0,54.667,54.667,54.5773,54.5953,16400.0
2014-05-19 12:30:00,60.86,60.87,60.71,60.72,25400.0,54.5953,54.6042,54.4607,54.4697,25400.0
2014-05-19 12:35:00,60.75,60.87,60.74,60.82,13200.0,54.4966,54.6042,54.4876,54.5594,13200.0
2014-05-19 12:40:00,60.84,60.85,60.81,60.83,12300.0,54.5773,54.5863,54.5504,54.5683,12300.0
2014-05-19 12:45:00,60.84,60.85,60.82,60.82,10200.0,54.5773,54.5863,54.5594,54.5594,10200.0
2014-05-19 12:50:00,60.82,60.87,60.82,60.86,51500.0,54.5594,54.6042,54.5594,54.5953,51500.0
2014-05-19 12:55:00,60.85,60.86,60.8,60.8,20000.0,54.5863,54.5953,54.5414,54.5414,20000.0
2014-05-19 13:00:00,60.8,60.87,60.8,60.87,24700.0,54.5414,54.6042,54.5414,54.6042,24700.0
2014-05-19 13:05:00,60.88,60.88,60.8,60.8,24700.0,54.6132,54.6132,54.5414,54.5414,24700.0
2014-05-19 13:10:00,60.79,60.81,60.78,60.8,32500.0,54.5325,54.5504,54.5235,54.5414,32500.0
2014-05-19 13:15:00,60.79,60.8,60.76,60.79,18100.0,54.5325,54.5414,54.5056,54.5325,18100.0
2014-05-19 13:20:00,60.79,60.8,60.77,60.8,31700.0,54.5325,54.5414,54.5145,54.5414,31700.0
2014-05-19 13:25:00,60.79,60.83,60.77,60.77,22300.0,54.5325,54.5683,54.5145,54.5145,22300.0
2014-05-19 13:30:00,60.81,60.86,60.81,60.81,11600.0,54.5504,54.5953,54.5504,54.5504,11600.0
2014-05-19 13:35:00,60.81,60.84,60.73,60.74,10500.0,54.5504,54.5773,54.4786,54.4876,10500.0
2014-05-19 13:40:00,60.74,60.81,60.7,60.81,18300.0,54.4876,54.5504,54.4517,54.5504,18300.0
2014-05-19 13:45:00,60.81,60.81,60.74,60.8,12200.0,54.5504,54.5504,54.4876,54.5414,12200.0
2014-05-19 13:50:00,60.8,60.82,60.79,60.8,21000.0,54.5414,54.5594,54.5325,54.5414,21000.0
2014-05-19 13:55:00,60.8,60.85,60.8,60.82,22700.0,54.5414,54.5863,54.5414,54.5594,22700.0
2014-05-19 14:00:00,60.81,60.9,60.81,60.88,30800.0,54.5504,54.6311,54.5504,54.6132,30800.0
2014-05-19 14:05:00,60.88,60.9,60.83,60.9,12200.0,54.6132,54.6311,54.5683,54.6311,12200.0
2014-05-19 14:10:00,60.91,60.96,60.88,60.96,9400.0,54.6401,54.685,54.6132,54.685,9400.0
2014-05-19 14:15:00,60.96,60.99,60.92,60.93,17700.0,54.685,54.7119,54.6491,54.6581,17700.0
2014-05-19 14:20:00,60.94,60.95,60.81,60.85,47600.0,54.667,54.676,54.5504,54.5863,47600.0
2014-05-19 14:25:00,60.84,60.85,60.77,60.85,19700.0,54.5773,54.5863,54.5145,54.5863,19700.0
2014-05-19 14:30:00,60.85,60.86,60.8,60.83,20300.0,54.5863,54.5953,54.5414,54.5683,20300.0
2014-05-19 14:35:00,60.83,60.88,60.8,60.84,22000.0,54.5683,54.6132,54.5414,54.5773,22000.0
2014-05-19 14:40:00,60.85,60.85,60.79,60.79,34400.0,54.5863,54.5863,54.5325,54.5325,34400.0
2014-05-19 14:45:00,60.78,60.81,60.77,60.77,21000.0,54.5235,54.5504,54.5145,54.5145,21000.0
2014-05-19 14:50:00,60.78,60.86,60.78,60.86,14700.0,54.5235,54.5953,54.5235,54.5953,14700.0
2014-05-19 14:55:00,60.86,60.86,60.8,60.85,11700.0,54.5953,54.5953,54.5414,54.5863,11700.0
2014-05-19 15:00:00,60.85,60.89,60.77,60.78,19200.0,54.5863,54.6222,54.5145,54.5235,19200.0
2014-05-19 15:05:00,60.78,60.8,60.69,60.71,27900.0,54.5235,54.5414,54.4428,54.4607,27900.0
2014-05-19 15:10:00,60.69,60.79,60.68,60.76,14400.0,54.4428,54.5325,54.4338,54.5056,14400.0
2014-05-19 15:15:00,60.77,60.78,60.54,60.64,36100.0,54.5145,54.5235,54.3082,54.3979,36100.0
2014-05-19 15:20:00,60.64,60.71,60.57,60.69,33300.0,54.3979,54.4607,54.3351,54.4428,33300.0
2014-05-19 15:25:00,60.7,60.7,60.56,60.58,24700.0,54.4517,54.4517,54.3261,54.3441,24700.0
2014-05-19 15:30:00,60.59,60.71,60.59,60.69,34800.0,54.3531,54.4607,54.3531,54.4428,34800.0
2014-05-19 15:35:00,60.69,60.72,60.65,60.69,48700.0,54.4428,54.4697,54.4069,54.4428,48700.0
2014-05-19 15:40:00,60.68,60.69,60.5,60.54,104200.0,54.4338,54.4428,54.2723,54.3082,104200.0
2014-05-19 15:45:00,60.54,60.59,60.49,60.5,160500.0,54.3082,54.3531,54.2633,54.2723,160500.0
2014-05-19 15:50:00,60.51,60.65,60.5,60.65,94000.0,54.2813,54.4069,54.2723,54.4069,94000.0
2014-05-19 15:55:00,60.64,60.64,60.53,60.54,85000.0,54.3979,54.3979,54.2992,54.3082,85000.0
2014-05-20 09:30:00,61.03,61.2,60.48,60.54,152400.0,54.7478,54.9003,54.2544,54.3082,152400.0
2014-05-20 09:35:00,60.5,61.05,60.28,60.99,50300.0,54.2723,54.7657,54.075,54.7119,50300.0
2014-05-20 09:40:00,60.99,61.0,60.78,60.99,27300.0,54.7119,54.7208,54.5235,54.7119,27300.0
2014-05-20 09:45:00,60.99,61.0,60.69,60.79,16900.0,54.7119,54.7208,54.4428,54.5325,16900.0
2014-05-20 09:50:00,60.78,60.89,60.64,60.65,24300.0,54.5235,54.6222,54.3979,54.4069,24300.0
2014-05-20 09:55:00,60.66,60.71,60.46,60.63,24700.0,54.4158,54.4607,54.2364,54.3889,24700.0
2014-05-20 10:00:00,60.63,60.64,60.48,60.55,45400.0,54.3889,54.3979,54.2544,54.3172,45400.0
2014-05-20 10:05:00,60.61,60.61,60.47,60.5,17000.0,54.371,54.371,54.2454,54.2723,17000.0
2014-05-20 10:10:00,60.5,60.65,60.5,60.65,26300.0,54.2723,54.4069,54.2723,54.4069,26300.0
2014-05-20 10:15:00,60.64,60.85,60.64,60.78,17300.0,54.3979,54.5863,54.3979,54.5235,17300.0
2014-05-20 10:20:00,60.78,60.78,60.6,60.62,59700.0,54.5235,54.5235,54.362,54.38,59700.0
2014-05-20 10:25:00,60.63,60.75,60.57,60.65,140600.0,54.3889,54.4966,54.3351,54.4069,140600.0
2014-05-20 10:30:00,60.63,60.69,60.49,60.66,27000.0,54.3889,54.4428,54.2633,54.4158,27000.0
2014-05-20 10:35:00,60.67,60.8,60.65,60.74,12200.0,54.4248,54.5414,54.4069,54.4876,12200.0
2014-05-20 10:40:00,60.74,60.87,60.69,60.82,24800.0,54.4876,54.6042,54.4428,54.5594,24800.0
2014-05-20 10:45:00,60.86,60.88,60.78,60.82,31900.0,54.5953,54.6132,54.5235,54.5594,31900.0
2014-05-20 10:50:00,60.81,60.96,60.78,60.95,34500.0,54.5504,54.685,54.5235,54.676,34500.0
2014-05-20 10:55:00,60.95,61.04,60.95,61.0,54200.0,54.676,54.7567,54.676,54.7208,54200.0
2014-05-20 11:00:00,60.99,61.17,60.93,61.14,32800.0,54.7119,54.8733,54.6581,54.8464,32800.0
2014-05-20 11:05:00,61.14,61.25,61.12,61.23,35200.0,54.8464,54.9451,54.8285,54.9272,35200.0
2014-05-20 11:10:00,61.23,61.31,61.23,61.29,32500.0,54.9272,54.9989,54.9272,54.981,32500.0
2014-05-20 11:15:00,61.3,61.43,61.3,61.38,39200.0,54.99,55.1066,54.99,55.0617,39200.0
2014-05-20 11:20:00,61.39,61.4,61.25,61.31,38800.0,55.0707,55.0797,54.9451,54.9989,38800.0
2014-05-20 11:25:00,61.3,61.32,61.12,61.29,34600.0,54.99,55.0079,54.8285,54.981,34600.0
2014-05-20 11:30:00,61.29,61.43,61.27,61.3,42500.0,54.981,55.1066,54.9631,54.99,42500.0
2014-05-20 11:35:00,61.3,61.36,61.22,61.22,16100.0,54.99,55.0438,54.9182,54.9182,16100.0
2014-05-20 11:40:00,61.23,61.42,61.14,61.38,33600.0,54.9272,55.0976,54.8464,55.0617,33600.0
2014-05-20 11:45:00,61.38,61.51,61.37,61.4,87400.0,55.0617,55.1783,55.0528,55.0797,87400.0
2014-05-20 11:50:00,61.4,61.41,61.29,61.36,21300.0,55.0797,55.0886,54.981,55.0438,21300.0
2014-05-20 11:55:00,61.35,61.42,61.28,61.35,43600.0,55.0348,55.0976,54.972,55.0348,43600.0
2014-05-20 12:00:00,61.35,61.36,61.07,61.1,17700.0,55.0348,55.0438,54.7836,54.8106,17700.0
2014-05-20 12:05:00,61.11,61.11,60.9,61.07,22300.0,54.8195,54.8195,54.6311,54.7836,22300.0
2014-05-20 12:10:00,61.08,61.09,60.9,60.93,16200.0,54.7926,54.8016,54.6311,54.6581,16200.0
2014-05-20 12:15:00,60.93,61.06,60.79,61.06,17000.0,54.6581,54.7747,54.5325,54.7747,17000.0
2014-05-20 12:20:00,61.06,61.22,61.06,61.16,18600.0,54.7747,54.9182,54.7747,54.8644,18600.0
2014-05-20 12:25:00,61.19,61.2,61.08,61.11,13200.0,54.8913,54.9003,54.7926,54.8195,13200.0
2014-05-20 12:30:00,61.09,61.12,61.02,61.03,12200.0,54.8016,54.8285,54.7388,54.7478,12200.0
2014-05-20 12:35:00,61.03,61.11,60.87,60.97,13900.0,54.7478,54.8195,54.6042,54.6939,13900.0
2014-05-20 12:40:00,60.98,61.11,60.92,61.11,10800.0,54.7029,54.8195,54.6491,54.8195,10800.0
2014-05-20 12:45:00,61.12,61.12,60.99,61.01,12000.0,54.8285,54.8285,54.7119,54.7298,12000.0
2014-05-20 12:50:00,61.01,61.02,60.97,61.01,13500.0,54.7298,54.7388,54.6939,54.7298,13500.0
2014-05-20 12:55:00,60.99,61.06,60.96,61.0,25200.0,54.7119,54.7747,54.685,54.7208,25200.0
2014-05-20 13:00:00,61.0,61.1,60.95,61.1,27300.0,54.7208,54.8106,54.676,54.8106,27300.0
2014-05-20 13:05:00,61.1,61.19,61.1,61.13,16200.0,54.8106,54.8913,54.8106,54.8375,16200.0
2014-05-20 13:10:00,61.12,61.13,60.85,60.93,33400.0,54.8285,54.8375,54.5863,54.6581,33400.0
2014-05-20 13:15:00,60.92,60.93,60.82,60.84,26500.0,54.6491,54.6581,54.5594,54.5773,26500.0
2014-05-20 13:20:00,60.85,60.85,60.6,60.66,31500.0,54.5863,54.5863,54.362,54.4158,31500.0
2014-05-20 13:25:00,60.64,60.74,60.58,60.69,22300.0,54.3979,54.4876,54.3441,54.4428,22300.0
2014-05-20 13:30:00,60.69,60.8,60.68,60.77,12000.0,54.4428,54.5414,54.4338,54.5145,12000.0
2014-05-20 13:35:00,60.77,60.77,60.59,60.59,14800.0,54.5145,54.5145,54.3531,54.3531,14800.0
2014-05-20 13:40:00,60.59,60.59,60.27,60.34,24500.0,54.3531,54.3531,54.066,54.1288,24500.0
2014-05-20 13:45:00,60.37,60.41,60.3,60.36,15700.0,54.1557,54.1916,54.0929,54.1467,15700.0
2014-05-20 13:50:00,60.37,60.48,60.34,60.47,16700.0,54.1557,54.2544,54.1288,54.2454,16700.0
2014-05-20 13:55:00,60.46,60.49,60.38,60.39,31300.0,54.2364,54.2633,54.1647,54.1736,31300.0
2014-05-20 14:00:00,60.4,60.59,60.4,60.54,22100.0,54.1826,54.3531,54.1826,54.3082,22100.0
2014-05-20 14:05:00,60.56,60.69,60.55,60.61,18700.0,54.3261,54.4428,54.3172,54.371,18700.0
2014-05-20 14:10:00,60.62,60.75,60.62,60.7,20800.0,54.38,54.4966,54.38,54.4517,20800.0
2014-05-20 14:15:00,60.7,60.78,60.65,60.77,39700.0,54.4517,54.5235,54.4069,54.5145,39700.0
2014-05-20 14:20:00,60.74,60.81,60.71,60.79,15000.0,54.4876,54.5504,54.4607,54.5325,15000.0
2014-05-20 14:25:00,60.78,60.78,60.63,60.67,29100.0,54.5235,54.5235,54.3889,54.4248,29100.0
2014-05-20 14:30:00,60.64,60.68,60.59,60.6,30800.0,54.3979,54.4338,54.3531,54.362,30800.0
2014-05-20 14:35:00,60.6,60.63,60.52,60.61,18800.0,54.362,54.3889,54.2903,54.371,18800.0
2014-05-20 14:40:00,60.59,60.66,60.53,60.54,43500.0,54.3531,54.4158,54.2992,54.3082,43500.0
2014-05-20 14:45:00,60.53,60.57,60.41,60.43,38700.0,54.2992,54.3351,54.1916,54.2095,38700.0
2014-05-20 14:50:00,60.43,60.45,60.37,60.37,31700.0,54.2095,54.2275,54.1557,54.1557,31700.0
2014-05-20 14:55:00,60.37,60.41,60.28,60.31,46000.0,54.1557,54.1916,54.075,54.1019,46000.0
2014-05-20 15:00:00,60.3,60.46,60.3,60.41,34900.0,54.0929,54.2364,54.0929,54.1916,34900.0
2014-05-20 15:05:00,60.4,60.57,60.39,60.51,52100.0,54.1826,54.3351,54.1736,54.2813,52100.0
2014-05-20 15:10:00,60.52,60.73,60.51,60.73,61300.0,54.2903,54.4786,54.2813,54.4786,61300.0
2014-05-20 15:15:00,60.73,60.81,60.65,60.7,31500.0,54.4786,54.5504,54.4069,54.4517,31500.0
2014-05-20 15:20:00,60.7,60.78,60.66,60.78,34800.0,54.4517,54.5235,54.4158,54.5235,34800.0
2014-05-20 15:25:00,60.78,60.86,60.75,60.76,30300.0,54.5235,54.5953,54.4966,54.5056,30300.0
2014-05-20 15:30:00,60.76,60.76,60.64,60.69,27900.0,54.5056,54.5056,54.3979,54.4428,27900.0
2014-05-20 15:35:00,60.68,60.86,60.68,60.83,43200.0,54.4338,54.5953,54.4338,54.5683,43200.0
2014-05-20 15:40:00,60.83,60.86,60.77,60.8,51900.0,54.5683,54.5953,54.5145,54.5414,51900.0
2014-05-20 15:45:00,60.79,60.86,60.79,60.85,50400.0,54.5325,54.5953,54.5325,54.5863,50400.0
2014-05-20 15:50:00,60.85,60.88,60.82,60.85,78500.0,54.5863,54.6132,54.5594,54.5863,78500.0
2014-05-20 15:55:00,60.86,60.86,60.73,60.8,94200.0,54.5953,54.5953,54.4786,54.5414,94200.0
2014-05-21 09:30:00,60.83,61.09,60.83,61.0,76200.0,54.5683,54.8016,54.5683,54.7208,76200.0
2014-05-21 09:35:00,60.97,61.08,60.97,61.01,20900.0,54.6939,54.7926,54.6939,54.7298,20900.0
2014-05-21 09:40:00,61.0,61.1,60.91,61.0,28000.0,54.7208,54.8106,54.6401,54.7208,28000.0
2014-05-21 09:45:00,60.99,61.03,60.9,61.01,27500.0,54.7119,54.7478,54.6311,54.7298,27500.0
2014-05-21 09:50:00,61.01,61.37,61.0,61.28,28600.0,54.7298,55.0528,54.7208,54.972,28600.0
2014-05-21 09:55:00,61.25,61.37,61.19,61.33,19100.0,54.9451,55.0528,54.8913,55.0169,19100.0
2014-05-21 10:00:00,61.37,61.38,61.21,61.31,49400.0,55.0528,55.0617,54.9092,54.9989,49400.0
2014-05-21 10:05:00,61.33,61.41,61.19,61.23,23400.0,55.0169,55.0886,54.8913,54.9272,23400.0
2014-05-21 10:10:00,61.24,61.3,61.1,61.15,10200.0,54.9361,54.99,54.8106,54.8554,10200.0
2014-05-21 10:15:00,61.16,61.16,61.01,61.04,18900.0,54.8644,54.8644,54.7298,54.7567,18900.0
2014-05-21 10:20:00,61.01,61.04,60.75,60.75,16400.0,54.7298,54.7567,54.4966,54.4966,16400.0
2014-05-21 10:25:00,60.73,60.81,60.47,60.71,56500.0,54.4786,54.5504,54.2454,54.4607,56500.0
2014-05-21 10:30:00,60.74,60.97,60.74,60.87,24400.0,54.4876,54.6939,54.4876,54.6042,24400.0
2014-05-21 10:35:00,60.92,61.03,60.89,60.92,43200.0,54.6491,54.7478,54.6222,54.6491,43200.0
2014-05-21 10:40:00,60.96,61.04,60.95,61.03,20300.0,54.685,54.7567,54.676,54.7478,20300.0
2014-05-21 10:45:00,61.02,61.13,61.01,61.06,17300.0,54.7388,54.8375,54.7298,54.7747,17300.0
2014-05-21 10:50:00,61.07,61.27,61.06,61.27,43600.0,54.7836,54.9631,54.7747,54.9631,43600.0
2014-05-21 10:55:00,61.27,61.34,61.16,61.16,20000.0,54.9631,55.0258,54.8644,54.8644,20000.0
2014-05-21 11:00:00,61.1,61.14,61.02,61.02,20800.0,54.8106,54.8464,54.7388,54.7388,20800.0
2014-05-21 11:05:00,61.02,61.15,61.02,61.13,16700.0,54.7388,54.8554,54.7388,54.8375,16700.0
2014-05-21 11:10:00,61.13,61.21,61.1,61.19,12400.0,54.8375,54.9092,54.8106,54.8913,12400.0
2014-05-21 11:15:00,61.2,61.23,61.17,61.17,14100.0,54.9003,54.9272,54.8733,54.8733,14100.0
2014-05-21 11:20:00,61.17,61.18,60.98,61.02,10000.0,54.8733,54.8823,54.7029,54.7388,10000.0
2014-05-21 11:25:00,60.98,60.98,60.72,60.76,14700.0,54.7029,54.7029,54.4697,54.5056,14700.0
2014-05-21 11:30:00,60.77,60.83,60.61,60.63,42400.0,54.5145,54.5683,54.371,54.3889,42400.0
2014-05-21 11:35:00,60.63,60.66,60.58,60.59,26300.0,54.3889,54.4158,54.3441,54.3531,26300.0
2014-05-21 11:40:00,60.59,60.6,60.47,60.54,31400.0,54.3531,54.362,54.2454,54.3082,31400.0
2014-05-21 11:45:00,60.53,60.54,60.42,60.46,26300.0,54.2992,54.3082,54.2006,54.2364,26300.0
2014-05-21 11:50:00,60.44,60.64,60.42,60.64,17500.0,54.2185,54.3979,54.2006,54.3979,17500.0
2014-05-21 11:55:00,60.62,60.67,60.59,60.59,77400.0,54.38,54.4248,54.3531,54.3531,77400.0
2014-05-21 12:00:00,60.6,60.63,60.54,60.55,49200.0,54.362,54.3889,54.3082,54.3172,49200.0
2014-05-21 12:05:00,60.55,60.56,60.46,60.46,12900.0,54.3172,54.3261,54.2364,54.2364,12900.0
2014-05-21 12:10:00,60.46,60.54,60.45,60.49,11700.0,54.2364,54.3082,54.2275,54.2633,11700.0
2014-05-21 12:15:00,60.48,60.51,60.44,60.48,11700.0,54.2544,54.2813,54.2185,54.2544,11700.0
2014-05-21 12:20:00,60.46,60.51,60.45,60.47,9600.0,54.2364,54.2813,54.2275,54.2454,9600.0
2014-05-21 12:25:00,60.46,60.56,60.46,60.53,23800.0,54.2364,54.3261,54.2364,54.2992,23800.0
2014-05-21 12:30:00,60.55,60.56,60.35,60.42,72100.0,54.3172,54.3261,54.1378,54.2006,72100.0
2014-05-21 12:35:00,60.44,60.52,60.42,60.48,8800.0,54.2185,54.2903,54.2006,54.2544,8800.0
2014-05-21 12:40:00,60.49,60.56,60.41,60.41,13700.0,54.2633,54.3261,54.1916,54.1916,13700.0
2014-05-21 12:45:00,60.43,60.45,60.33,60.44,23100.0,54.2095,54.2275,54.1198,54.2185,23100.0
2014-05-21 12:50:00,60.43,60.48,60.41,60.41,8500.0,54.2095,54.2544,54.1916,54.1916,8500.0
2014-05-21 12:55:00,60.42,60.45,60.37,60.4,37600.0,54.2006,54.2275,54.1557,54.1826,37600.0
2014-05-21 13:00:00,60.4,60.41,60.31,60.32,50100.0,54.1826,54.1916,54.1019,54.1108,50100.0
2014-05-21 13:05:00,60.31,60.35,60.26,60.29,17300.0,54.1019,54.1378,54.057,54.0839,17300.0
2014-05-21 13:10:00,60.28,60.35,60.28,60.29,35100.0,54.075,54.1378,54.075,54.0839,35100.0
2014-05-21 13:15:00,60.3,60.34,60.27,60.3,17700.0,54.0929,54.1288,54.066,54.0929,17700.0
2014-05-21 13:20:00,60.3,60.3,60.19,60.21,23100.0,54.0929,54.0929,53.9942,54.0122,23100.0
2014-05-21 13:25:00,60.21,60.24,60.18,60.2,40300.0,54.0122,54.0391,53.9853,54.0032,40300.0
2014-05-21 13:30:00,60.19,60.19,60.02,60.04,34500.0,53.9942,53.9942,53.8417,53.8597,34500.0
2014-05-21 13:35:00,60.04,60.04,59.88,60.0,73600.0,53.8597,53.8597,53.7161,53.8238,73600.0
2014-05-21 13:40:00,60.0,60.03,59.99,60.01,28100.0,53.8238,53.8507,53.8148,53.8328,28100.0
2014-05-21 13:45:00,60.0,60.03,59.96,59.97,24500.0,53.8238,53.8507,53.7879,53.7969,24500.0
2014-05-21 13:50:00,59.98,60.07,59.97,60.07,24800.0,53.8058,53.8866,53.7969,53.8866,24800.0
2014-05-21 13:55:00,60.07,60.07,59.89,59.9,28700.0,53.8866,53.8866,53.7251,53.7341,28700.0
2014-05-21 14:00:00,59.89,60.04,59.83,60.0,53700.0,53.7251,53.8597,53.6713,53.8238,53700.0
2014-05-21 14:05:00,59.99,60.07,59.83,59.86,54200.0,53.8148,53.8866,53.6713,53.6982,54200.0
2014-05-21 14:10:00,59.86,59.89,59.65,59.77,76900.0,53.6982,53.7251,53.5098,53.6175,76900.0
2014-05-21 14:15:00,59.77,59.78,59.72,59.74,53900.0,53.6175,53.6264,53.5726,53.5905,53900.0
2014-05-21 14:20:00,59.74,59.85,59.71,59.77,33800.0,53.5905,53.6892,53.5636,53.6175,33800.0
2014-05-21 14:25:00,59.78,59.84,59.78,59.84,53000.0,53.6264,53.6803,53.6264,53.6803,53000.0
2014-05-21 14:30:00,59.86,60.03,59.86,59.98,65000.0,53.6982,53.8507,53.6982,53.8058,65000.0
2014-05-21 14:35:00,59.98,60.06,59.92,60.06,62300.0,53.8058,53.8776,53.752,53.8776,62300.0
2014-05-21 14:40:00,60.06,60.2,60.06,60.08,17500.0,53.8776,54.0032,53.8776,53.8955,17500.0
2014-05-21 14:45:00,60.07,60.08,59.94,59.98,36000.0,53.8866,53.8955,53.77,53.8058,36000.0
2014-05-21 14:50:00,59.97,60.03,59.93,60.03,33300.0,53.7969,53.8507,53.761,53.8507,33300.0
2014-05-21 14:55:00,60.03,60.11,60.03,60.05,17900.0,53.8507,53.9225,53.8507,53.8686,17900.0
2014-05-21 15:00:00,60.06,60.13,60.03,60.09,16100.0,53.8776,53.9404,53.8507,53.9045,16100.0
2014-05-21 15:05:00,60.11,60.17,60.06,60.12,19800.0,53.9225,53.9763,53.8776,53.9314,19800.0
2014-05-21 15:10:00,60.14,60.21,60.13,60.14,14300.0,53.9494,54.0122,53.9404,53.9494,14300.0
2014-05-21 15:15:00,60.14,60.33,60.13,60.32,45400.0,53.9494,54.1198,53.9404,54.1108,45400.0
2014-05-21 15:20:00,60.33,60.39,60.27,60.32,155000.0,54.1198,54.1736,54.066,54.1108,155000.0
2014-05-21 15:25:00,60.34,60.35,60.22,60.35,22900.0,54.1288,54.1378,54.0211,54.1378,22900.0
2014-05-21 15:30:00,60.34,60.4,60.28,60.38,18300.0,54.1288,54.1826,54.075,54.1647,18300.0
2014-05-21 15:35:00,60.37,60.44,60.32,60.35,22800.0,54.1557,54.2185,54.1108,54.1378,22800.0
2014-05-21 15:40:00,60.35,60.41,60.35,60.38,22400.0,54.1378,54.1916,54.1378,54.1647,22400.0
2014-05-21 15:45:00,60.37,60.38,60.3,60.31,42900.0,54.1557,54.1647,54.0929,54.1019,42900.0
2014-05-21 15:50:00,60.3,60.42,60.3,60.39,48500.0,54.0929,54.2006,54.0929,54.1736,48500.0
2014-05-21 15:55:00,60.39,60.42,60.34,60.4,83200.0,54.1736,54.2006,54.1288,54.1826,83200.0
2014-05-22 09:30:00,60.5,60.5,59.89,59.97,134300.0,54.2723,54.2723,53.7251,53.7969,134300.0
2014-05-22 09:35:00,60.0,60.54,59.94,60.47,39900.0,53.8238,54.3082,53.77,54.2454,39900.0
2014-05-22 09:40:00,60.46,60.68,60.41,60.47,42500.0,54.2364,54.4338,54.1916,54.2454,42500.0
2014-05-22 09:45:00,60.53,60.87,60.51,60.75,19500.0,54.2992,54.6042,54.2813,54.4966,19500.0
2014-05-22 09:50:00,60.77,60.87,60.69,60.8,17900.0,54.5145,54.6042,54.4428,54.5414,17900.0
2014-05-22 09:55:00,60.8,60.94,60.76,60.93,33800.0,54.5414,54.667,54.5056,54.6581,33800.0
2014-05-22 10:00:00,60.94,60.95,60.52,60.52,77400.0,54.667,54.676,54.2903,54.2903,77400.0
2014-05-22 10:05:00,60.5,60.57,60.36,60.57,28700.0,54.2723,54.3351,54.1467,54.3351,28700.0
2014-05-22 10:10:00,60.56,60.67,60.54,60.64,18500.0,54.3261,54.4248,54.3082,54.3979,18500.0
2014-05-22 10:15:00,60.67,60.67,60.58,60.58,65700.0,54.4248,54.4248,54.3441,54.3441,65700.0
2014-05-22 10:20:00,60.59,60.59,60.44,60.49,27300.0,54.3531,54.3531,54.2185,54.2633,27300.0
2014-05-22 10:25:00,60.45,60.53,60.29,60.32,23000.0,54.2275,54.2992,54.0839,54.1108,23000.0
2014-05-22 10:30:00,60.32,60.37,60.2,60.2,60600.0,54.1108,54.1557,54.0032,54.0032,60600.0
2014-05-22 10:35:00,60.21,60.42,60.2,60.42,24400.0,54.0122,54.2006,54.0032,54.2006,24400.0
2014-05-22 10:40:00,60.41,60.43,60.35,60.38,18900.0,54.1916,54.2095,54.1378,54.1647,18900.0
2014-05-22 10:45:00,60.38,60.42,60.33,60.42,26500.0,54.1647,54.2006,54.1198,54.2006,26500.0
2014-05-22 10:50:00,60.43,60.57,60.42,60.56,8800.0,54.2095,54.3351,54.2006,54.3261,8800.0
2014-05-22 10:55:00,60.55,60.76,60.55,60.71,119300.0,54.3172,54.5056,54.3172,54.4607,119300.0
2014-05-22 11:00:00,60.72,60.72,60.66,60.66,11300.0,54.4697,54.4697,54.4158,54.4158,11300.0
2014-05-22 11:05:00,60.67,60.71,60.66,60.71,17000.0,54.4248,54.4607,54.4158,54.4607,17000.0
2014-05-22 11:10:00,60.71,60.71,60.68,60.71,24500.0,54.4607,54.4607,54.4338,54.4607,24500.0
2014-05-22 11:15:00,60.71,61.0,60.71,60.99,77600.0,54.4607,54.7208,54.4607,54.7119,77600.0
2014-05-22 11:20:00,60.97,61.09,60.97,61.08,23200.0,54.6939,54.8016,54.6939,54.7926,23200.0
2014-05-22 11:25:00,61.08,61.17,61.05,61.05,42400.0,54.7926,54.8733,54.7657,54.7657,42400.0
2014-05-22 11:30:00,61.08,61.09,60.94,60.95,13600.0,54.7926,54.8016,54.667,54.676,13600.0
2014-05-22 11:35:00,60.94,60.99,60.94,60.98,6100.0,54.667,54.7119,54.667,54.7029,6100.0
2014-05-22 11:40:00,60.96,60.99,60.91,60.93,10200.0,54.685,54.7119,54.6401,54.6581,10200.0
2014-05-22 11:45:00,60.93,60.98,60.91,60.91,8300.0,54.6581,54.7029,54.6401,54.6401,8300.0
2014-05-22 11:50:00,60.9,60.99,60.88,60.98,10100.0,54.6311,54.7119,54.6132,54.7029,10100.0
2014-05-22 11:55:00,60.99,60.99,60.93,60.95,12000.0,54.7119,54.7119,54.6581,54.676,12000.0
2014-05-22 12:00:00,60.94,60.99,60.92,60.99,10000.0,54.667,54.7119,54.6491,54.7119,10000.0
2014-05-22 12:05:00,60.99,60.99,60.91,60.92,14200.0,54.7119,54.7119,54.6401,54.6491,14200.0
2014-05-22 12:10:00,60.91,60.92,60.85,60.85,7800.0,54.6401,54.6491,54.5863,54.5863,7800.0
2014-05-22 12:15:00,60.85,60.86,60.82,60.86,5400.0,54.5863,54.5953,54.5594,54.5953,5400.0
2014-05-22 12:20:00,60.86,60.93,60.82,60.91,9100.0,54.5953,54.6581,54.5594,54.6401,9100.0
2014-05-22 12:25:00,60.9,60.91,60.86,60.9,19200.0,54.6311,54.6401,54.5953,54.6311,19200.0
2014-05-22 12:30:00,60.88,60.91,60.84,60.9,22500.0,54.6132,54.6401,54.5773,54.6311,22500.0
2014-05-22 12:35:00,60.9,60.9,60.87,60.89,11100.0,54.6311,54.6311,54.6042,54.6222,11100.0
2014-05-22 12:40:00,60.89,60.9,60.87,60.89,11700.0,54.6222,54.6311,54.6042,54.6222,11700.0
2014-05-22 12:45:00,60.89,60.89,60.86,60.86,7900.0,54.6222,54.6222,54.5953,54.5953,7900.0
2014-05-22 12:50:00,60.85,60.87,60.84,60.84,7200.0,54.5863,54.6042,54.5773,54.5773,7200.0
2014-05-22 12:55:00,60.85,60.87,60.79,60.82,9600.0,54.5863,54.6042,54.5325,54.5594,9600.0
2014-05-22 13:00:00,60.82,60.83,60.77,60.78,18400.0,54.5594,54.5683,54.5145,54.5235,18400.0
2014-05-22 13:05:00,60.79,60.82,60.76,60.8,6700.0,54.5325,54.5594,54.5056,54.5414,6700.0
2014-05-22 13:10:00,60.8,60.8,60.72,60.75,12500.0,54.5414,54.5414,54.4697,54.4966,12500.0
2014-05-22 13:15:00,60.74,60.74,60.66,60.67,15500.0,54.4876,54.4876,54.4158,54.4248,15500.0
2014-05-22 13:20:00,60.66,60.73,60.66,60.73,4000.0,54.4158,54.4786,54.4158,54.4786,4000.0
2014-05-22 13:25:00,60.73,60.85,60.71,60.85,12300.0,54.4786,54.5863,54.4607,54.5863,12300.0
2014-05-22 13:30:00,60.85,60.85,60.8,60.81,9800.0,54.5863,54.5863,54.5414,54.5504,9800.0
2014-05-22 13:35:00,60.83,60.91,60.83,60.89,8800.0,54.5683,54.6401,54.5683,54.6222,8800.0
2014-05-22 13:40:00,60.9,60.91,60.87,60.91,14300.0,54.6311,54.6401,54.6042,54.6401,14300.0
2014-05-22 13:45:00,60.91,60.91,60.86,60.88,14000.0,54.6401,54.6401,54.5953,54.6132,14000.0
2014-05-22 13:50:00,60.86,60.91,60.84,60.91,13300.0,54.5953,54.6401,54.5773,54.6401,13300.0
2014-05-22 13:55:00,60.9,60.9,60.8,60.8,13100.0,54.6311,54.6311,54.5414,54.5414,13100.0
2014-05-22 14:00:00,60.8,60.83,60.78,60.81,7600.0,54.5414,54.5683,54.5235,54.5504,7600.0
2014-05-22 14:05:00,60.8,60.83,60.78,60.81,10500.0,54.5414,54.5683,54.5235,54.5504,10500.0
2014-05-22 14:10:00,60.82,60.83,60.8,60.83,5500.0,54.5594,54.5683,54.5414,54.5683,5500.0
2014-05-22 14:15:00,60.82,60.82,60.75,60.82,10400.0,54.5594,54.5594,54.4966,54.5594,10400.0
2014-05-22 14:20:00,60.82,60.86,60.81,60.84,6700.0,54.5594,54.5953,54.5504,54.5773,6700.0
2014-05-22 14:25:00,60.85,60.85,60.79,60.8,24200.0,54.5863,54.5863,54.5325,54.5414,24200.0
2014-05-22 14:30:00,60.79,60.8,60.75,60.75,15500.0,54.5325,54.5414,54.4966,54.4966,15500.0
2014-05-22 14:35:00,60.75,60.81,60.75,60.78,12800.0,54.4966,54.5504,54.4966,54.5235,12800.0
2014-05-22 14:40:00,60.79,60.82,60.77,60.82,11200.0,54.5325,54.5594,54.5145,54.5594,11200.0
2014-05-22 14:45:00,60.84,60.89,60.84,60.87,6200.0,54.5773,54.6222,54.5773,54.6042,6200.0
2014-05-22 14:50:00,60.88,60.91,60.88,60.89,16400.0,54.6132,54.6401,54.6132,54.6222,16400.0
2014-05-22 14:55:00,60.9,60.91,60.88,60.9,21300.0,54.6311,54.6401,54.6132,54.6311,21300.0
2014-05-22 15:00:00,60.89,60.9,60.88,60.89,9700.0,54.6222,54.6311,54.6132,54.6222,9700.0
2014-05-22 15:05:00,60.89,60.89,60.78,60.79,24400.0,54.6222,54.6222,54.5235,54.5325,24400.0
2014-05-22 15:10:00,60.79,60.81,60.73,60.73,25400.0,54.5325,54.5504,54.4786,54.4786,25400.0
2014-05-22 15:15:00,60.73,60.77,60.7,60.72,22000.0,54.4786,54.5145,54.4517,54.4697,22000.0
2014-05-22 15:20:00,60.71,60.78,60.71,60.77,19500.0,54.4607,54.5235,54.4607,54.5145,19500.0
2014-05-22 15:25:00,60.76,60.78,60.71,60.75,20200.0,54.5056,54.5235,54.4607,54.4966,20200.0
2014-05-22 15:30:00,60.75,60.79,60.7,60.78,19100.0,54.4966,54.5325,54.4517,54.5235,19100.0
2014-05-22 15:35:00,60.76,60.76,60.66,60.7,23000.0,54.5056,54.5056,54.4158,54.4517,23000.0
2014-05-22 15:40:00,60.71,60.75,60.7,60.72,22400.0,54.4607,54.4966,54.4517,54.4697,22400.0
2014-05-22 15:45:00,60.73,60.74,60.63,60.63,25600.0,54.4786,54.4876,54.3889,54.3889,25600.0
2014-05-22 15:50:00,60.64,60.66,60.53,60.54,30200.0,54.3979,54.4158,54.2992,54.3082,30200.0
2014-05-22 15:55:00,60.55,60.55,60.49,60.55,58100.0,54.3172,54.3172,54.2633,54.3172,58100.0
2014-05-23 09:30:00,60.84,60.84,60.5,60.55,31600.0,54.5773,54.5773,54.2723,54.3172,31600.0
2014-05-23 09:35:00,60.7,60.7,60.34,60.42,12800.0,54.4517,54.4517,54.1288,54.2006,12800.0
2014-05-23 09:40:00,60.47,60.5,60.1,60.29,15000.0,54.2454,54.2723,53.9135,54.0839,15000.0
2014-05-23 09:45:00,60.28,60.43,60.22,60.22,13100.0,54.075,54.2095,54.0211,54.0211,13100.0
2014-05-23 09:50:00,60.22,60.57,60.22,60.57,12300.0,54.0211,54.3351,54.0211,54.3351,12300.0
2014-05-23 09:55:00,60.54,60.77,60.41,60.77,9400.0,54.3082,54.5145,54.1916,54.5145,9400.0
2014-05-23 10:00:00,60.79,60.99,60.77,60.99,19600.0,54.5325,54.7119,54.5145,54.7119,19600.0
2014-05-23 10:05:00,60.98,61.0,60.89,60.94,36100.0,54.7029,54.7208,54.6222,54.667,36100.0
2014-05-23 10:10:00,60.93,61.02,60.91,60.99,27100.0,54.6581,54.7388,54.6401,54.7119,27100.0
2014-05-23 10:15:00,60.98,61.02,60.98,61.0,16900.0,54.7029,54.7388,54.7029,54.7208,16900.0
2014-05-23 10:20:00,61.01,61.03,60.85,60.87,29100.0,54.7298,54.7478,54.5863,54.6042,29100.0
2014-05-23 10:25:00,60.87,61.0,60.87,60.93,26300.0,54.6042,54.7208,54.6042,54.6581,26300.0
2014-05-23 10:30:00,60.92,60.96,60.77,60.83,47700.0,54.6491,54.685,54.5145,54.5683,47700.0
2014-05-23 10:35:00,60.8,60.84,60.74,60.78,5900.0,54.5414,54.5773,54.4876,54.5235,5900.0
2014-05-23 10:40:00,60.81,60.83,60.74,60.81,16200.0,54.5504,54.5683,54.4876,54.5504,16200.0
2014-05-23 10:45:00,60.83,60.94,60.83,60.9,13100.0,54.5683,54.667,54.5683,54.6311,13100.0
2014-05-23 10:50:00,60.9,61.08,60.9,61.04,51500.0,54.6311,54.7926,54.6311,54.7567,51500.0
2014-05-23 10:55:00,61.04,61.14,61.04,61.13,11100.0,54.7567,54.8464,54.7567,54.8375,11100.0
2014-05-23 11:00:00,61.13,61.2,61.13,61.19,10200.0,54.8375,54.9003,54.8375,54.8913,10200.0
2014-05-23 11:05:00,61.19,61.27,61.18,61.24,31100.0,54.8913,54.9631,54.8823,54.9361,31100.0
2014-05-23 11:10:00,61.25,61.26,61.21,61.25,26400.0,54.9451,54.9541,54.9092,54.9451,26400.0
2014-05-23 11:15:00,61.24,61.27,61.23,61.26,17300.0,54.9361,54.9631,54.9272,54.9541,17300.0
2014-05-23 11:20:00,61.27,61.33,61.26,61.3,15800.0,54.9631,55.0169,54.9541,54.99,15800.0
2014-05-23 11:25:00,61.29,61.31,61.26,61.27,13700.0,54.981,54.9989,54.9541,54.9631,13700.0
2014-05-23 11:30:00,61.28,61.4,61.27,61.39,13700.0,54.972,55.0797,54.9631,55.0707,13700.0
2014-05-23 11:35:00,61.4,61.45,61.36,61.45,24900.0,55.0797,55.1245,55.0438,55.1245,24900.0
2014-05-23 11:40:00,61.45,61.48,61.44,61.45,21400.0,55.1245,55.1514,55.1156,55.1245,21400.0
2014-05-23 11:45:00,61.45,61.46,61.41,61.42,27100.0,55.1245,55.1335,55.0886,55.0976,27100.0
2014-05-23 11:50:00,61.41,61.41,61.22,61.33,47800.0,55.0886,55.0886,54.9182,55.0169,47800.0
2014-05-23 11:55:00,61.34,61.4,61.33,61.39,15800.0,55.0258,55.0797,55.0169,55.0707,15800.0
2014-05-23 12:00:00,61.39,61.41,61.39,61.4,17200.0,55.0707,55.0886,55.0707,55.0797,17200.0
2014-05-23 12:05:00,61.4,61.41,61.39,61.4,17700.0,55.0797,55.0886,55.0707,55.0797,17700.0
2014-05-23 12:10:00,61.39,61.41,61.35,61.36,45100.0,55.0707,55.0886,55.0348,55.0438,45100.0
2014-05-23 12:15:00,61.35,61.36,61.31,61.33,26600.0,55.0348,55.0438,54.9989,55.0169,26600.0
2014-05-23 12:20:00,61.32,61.32,61.26,61.27,14600.0,55.0079,55.0079,54.9541,54.9631,14600.0
2014-05-23 12:25:00,61.27,61.29,61.15,61.16,19200.0,54.9631,54.981,54.8554,54.8644,19200.0
2014-05-23 12:30:00,61.16,61.28,61.11,61.15,79100.0,54.8644,54.972,54.8195,54.8554,79100.0
2014-05-23 12:35:00,61.16,61.26,61.08,61.16,77500.0,54.8644,54.9541,54.7926,54.8644,77500.0
2014-05-23 12:40:00,61.17,61.32,61.16,61.29,18300.0,54.8733,55.0079,54.8644,54.981,18300.0
2014-05-23 12:45:00,61.28,61.33,61.28,61.32,7200.0,54.972,55.0169,54.972,55.0079,7200.0
2014-05-23 12:50:00,61.31,61.42,61.31,61.39,38500.0,54.9989,55.0976,54.9989,55.0707,38500.0
2014-05-23 12:55:00,61.39,61.41,61.39,61.39,21300.0,55.0707,55.0886,55.0707,55.0707,21300.0
2014-05-23 13:00:00,61.4,61.43,61.4,61.41,16600.0,55.0797,55.1066,55.0797,55.0886,16600.0
2014-05-23 13:05:00,61.42,61.44,61.4,61.41,25000.0,55.0976,55.1156,55.0797,55.0886,25000.0
2014-05-23 13:10:00,61.42,61.47,61.41,61.47,25700.0,55.0976,55.1425,55.0886,55.1425,25700.0
2014-05-23 13:15:00,61.46,61.51,61.46,61.48,31100.0,55.1335,55.1783,55.1335,55.1514,31100.0
2014-05-23 13:20:00,61.48,61.5,61.48,61.5,10200.0,55.1514,55.1694,55.1514,55.1694,10200.0
2014-05-23 13:25:00,61.49,61.51,61.48,61.51,25700.0,55.1604,55.1783,55.1514,55.1783,25700.0
2014-05-23 13:30:00,61.49,61.51,61.48,61.48,20300.0,55.1604,55.1783,55.1514,55.1514,20300.0
2014-05-23 13:35:00,61.48,61.51,61.42,61.48,21600.0,55.1514,55.1783,55.0976,55.1514,21600.0
2014-05-23 13:40:00,61.49,61.51,61.43,61.5,15900.0,55.1604,55.1783,55.1066,55.1694,15900.0
2014-05-23 13:45:00,61.5,61.58,61.5,61.51,20800.0,55.1694,55.2411,55.1694,55.1783,20800.0
2014-05-23 13:50:00,61.5,61.6,61.5,61.59,19000.0,55.1694,55.2591,55.1694,55.2501,19000.0
2014-05-23 13:55:00,61.59,61.65,61.58,61.64,27100.0,55.2501,55.3039,55.2411,55.295,27100.0
2014-05-23 14:00:00,61.63,61.63,61.58,61.59,20800.0,55.286,55.286,55.2411,55.2501,20800.0
2014-05-23 14:05:00,61.58,61.59,61.57,61.59,16600.0,55.2411,55.2501,55.2322,55.2501,16600.0
2014-05-23 14:10:00,61.59,61.61,61.58,61.61,15900.0,55.2501,55.2681,55.2411,55.2681,15900.0
2014-05-23 14:15:00,61.61,61.64,61.59,61.6,35200.0,55.2681,55.295,55.2501,55.2591,35200.0
2014-05-23 14:20:00,61.59,61.59,61.5,61.5,23100.0,55.2501,55.2501,55.1694,55.1694,23100.0
2014-05-23 14:25:00,61.5,61.58,61.5,61.58,12200.0,55.1694,55.2411,55.1694,55.2411,12200.0
2014-05-23 14:30:00,61.6,61.72,61.59,61.67,31900.0,55.2591,55.3667,55.2501,55.3219,31900.0
2014-05-23 14:35:00,61.67,61.69,61.66,61.69,16200.0,55.3219,55.3398,55.3129,55.3398,16200.0
2014-05-23 14:40:00,61.69,61.71,61.69,61.7,25000.0,55.3398,55.3578,55.3398,55.3488,25000.0
2014-05-23 14:45:00,61.7,61.72,61.65,61.66,18200.0,55.3488,55.3667,55.3039,55.3129,18200.0
2014-05-23 14:50:00,61.65,61.68,61.65,61.68,24600.0,55.3039,55.3309,55.3039,55.3309,24600.0
2014-05-23 14:55:00,61.68,61.79,61.68,61.78,25800.0,55.3309,55.4295,55.3309,55.4206,25800.0
2014-05-23 15:00:00,61.78,61.78,61.7,61.72,15400.0,55.4206,55.4206,55.3488,55.3667,15400.0
2014-05-23 15:05:00,61.72,61.76,61.69,61.69,12500.0,55.3667,55.4026,55.3398,55.3398,12500.0
2014-05-23 15:10:00,61.69,61.76,61.69,61.74,25700.0,55.3398,55.4026,55.3398,55.3847,25700.0
2014-05-23 15:15:00,61.74,61.74,61.69,61.69,10100.0,55.3847,55.3847,55.3398,55.3398,10100.0
2014-05-23 15:20:00,61.68,61.68,61.6,61.64,28100.0,55.3309,55.3309,55.2591,55.295,28100.0
2014-05-23 15:25:00,61.65,61.67,61.64,61.66,15300.0,55.3039,55.3219,55.295,55.3129,15300.0
2014-05-23 15:30:00,61.64,61.66,61.62,61.63,22700.0,55.295,55.3129,55.277,55.286,22700.0
2014-05-23 15:35:00,61.63,61.68,61.63,61.67,19700.0,55.286,55.3309,55.286,55.3219,19700.0
2014-05-23 15:40:00,61.67,61.69,61.67,61.69,24600.0,55.3219,55.3398,55.3219,55.3398,24600.0
2014-05-23 15:45:00,61.7,61.75,61.69,61.69,29600.0,55.3488,55.3936,55.3398,55.3398,29600.0
2014-05-23 15:50:00,61.7,61.74,61.66,61.66,60100.0,55.3488,55.3847,55.3129,55.3129,60100.0
2014-05-23 15:55:00,61.66,61.71,61.64,61.65,90100.0,55.3129,55.3578,55.295,55.3039,90100.0
2014-05-27 09:30:00,62.01,62.5,62.01,62.22,122600.0,55.6269,56.0664,55.6269,55.8153,122600.0
2014-05-27 09:35:00,62.22,62.27,62.0,62.14,31400.0,55.8153,55.8601,55.6179,55.7435,31400.0
2014-05-27 09:40:00,62.14,62.36,62.1,62.1,68700.0,55.7435,55.9409,55.7076,55.7076,68700.0
2014-05-27 09:45:00,62.12,62.39,62.11,62.35,109600.0,55.7256,55.9678,55.7166,55.9319,109600.0
2014-05-27 09:50:00,62.34,62.37,62.06,62.18,33300.0,55.9229,55.9498,55.6717,55.7794,33300.0
2014-05-27 09:55:00,62.17,62.32,62.06,62.15,47100.0,55.7704,55.905,55.6717,55.7525,47100.0
2014-05-27 10:00:00,62.15,62.28,62.04,62.08,90500.0,55.7525,55.8691,55.6538,55.6897,90500.0
2014-05-27 10:05:00,62.08,62.32,62.07,62.28,116300.0,55.6897,55.905,55.6807,55.8691,116300.0
2014-05-27 10:10:00,62.27,62.32,62.21,62.29,37500.0,55.8601,55.905,55.8063,55.8781,37500.0
2014-05-27 10:15:00,62.28,62.56,62.22,62.56,81800.0,55.8691,56.1203,55.8153,56.1203,81800.0
2014-05-27 10:20:00,62.55,62.58,62.28,62.28,81000.0,56.1113,56.1382,55.8691,55.8691,81000.0
2014-05-27 10:25:00,62.28,62.29,62.19,62.26,44000.0,55.8691,55.8781,55.7884,55.8511,44000.0
2014-05-27 10:30:00,62.27,62.32,62.26,62.31,24700.0,55.8601,55.905,55.8511,55.896,24700.0
2014-05-27 10:35:00,62.3,62.32,62.26,62.3,18800.0,55.887,55.905,55.8511,55.887,18800.0
2014-05-27 10:40:00,62.31,62.47,62.3,62.41,57100.0,55.896,56.0395,55.887,55.9857,57100.0
2014-05-27 10:45:00,62.41,62.66,62.4,62.64,50600.0,55.9857,56.21,55.9767,56.192,50600.0
2014-05-27 10:50:00,62.64,62.65,62.55,62.63,57800.0,56.192,56.201,56.1113,56.1831,57800.0
2014-05-27 10:55:00,62.63,62.66,62.55,62.56,63000.0,56.1831,56.21,56.1113,56.1203,63000.0
2014-05-27 11:00:00,62.58,62.62,62.53,62.6,48500.0,56.1382,56.1741,56.0934,56.1561,48500.0
2014-05-27 11:05:00,62.6,62.66,62.57,62.65,24000.0,56.1561,56.21,56.1292,56.201,24000.0
2014-05-27 11:10:00,62.65,62.65,62.52,62.57,25500.0,56.201,56.201,56.0844,56.1292,25500.0
2014-05-27 11:15:00,62.56,62.61,62.38,62.38,24100.0,56.1203,56.1651,55.9588,55.9588,24100.0
2014-05-27 11:20:00,62.37,62.37,62.21,62.21,21500.0,55.9498,55.9498,55.8063,55.8063,21500.0
2014-05-27 11:25:00,62.21,62.23,62.11,62.11,21900.0,55.8063,55.8242,55.7166,55.7166,21900.0
2014-05-27 11:30:00,62.11,62.16,62.04,62.07,35400.0,55.7166,55.7614,55.6538,55.6807,35400.0
2014-05-27 11:35:00,62.05,62.17,62.03,62.13,31100.0,55.6628,55.7704,55.6448,55.7345,31100.0
2014-05-27 11:40:00,62.13,62.14,61.95,61.99,19300.0,55.7345,55.7435,55.5731,55.6089,19300.0
2014-05-27 11:45:00,62.01,62.16,62.01,62.16,7900.0,55.6269,55.7614,55.6269,55.7614,7900.0
2014-05-27 11:50:00,62.14,62.15,62.04,62.09,16000.0,55.7435,55.7525,55.6538,55.6986,16000.0
2014-05-27 11:55:00,62.07,62.13,62.07,62.11,10800.0,55.6807,55.7345,55.6807,55.7166,10800.0
2014-05-27 12:00:00,62.09,62.1,62.05,62.09,10000.0,55.6986,55.7076,55.6628,55.6986,10000.0
2014-05-27 12:05:00,62.11,62.12,62.04,62.1,8200.0,55.7166,55.7256,55.6538,55.7076,8200.0
2014-05-27 12:10:00,62.09,62.09,62.03,62.03,10300.0,55.6986,55.6986,55.6448,55.6448,10300.0
2014-05-27 12:15:00,62.03,62.03,61.98,62.0,20800.0,55.6448,55.6448,55.6,55.6179,20800.0
2014-05-27 12:20:00,62.01,62.03,61.9,61.9,20400.0,55.6269,55.6448,55.5282,55.5282,20400.0
2014-05-27 12:25:00,61.89,61.89,61.69,61.85,19800.0,55.5192,55.5192,55.3398,55.4834,19800.0
2014-05-27 12:30:00,61.86,62.03,61.86,62.03,11300.0,55.4923,55.6448,55.4923,55.6448,11300.0
2014-05-27 12:35:00,62.03,62.12,61.99,62.11,12600.0,55.6448,55.7256,55.6089,55.7166,12600.0
2014-05-27 12:40:00,62.12,62.14,62.0,62.08,63100.0,55.7256,55.7435,55.6179,55.6897,63100.0
2014-05-27 12:45:00,62.13,62.2,62.13,62.2,4700.0,55.7345,55.7973,55.7345,55.7973,4700.0
2014-05-27 12:50:00,62.2,62.25,62.13,62.25,17600.0,55.7973,55.8422,55.7345,55.8422,17600.0
2014-05-27 12:55:00,62.22,62.25,62.2,62.2,8800.0,55.8153,55.8422,55.7973,55.7973,8800.0
2014-05-27 13:00:00,62.18,62.19,62.11,62.13,13000.0,55.7794,55.7884,55.7166,55.7345,13000.0
2014-05-27 13:05:00,62.13,62.21,62.07,62.21,15100.0,55.7345,55.8063,55.6807,55.8063,15100.0
2014-05-27 13:10:00,62.21,62.22,62.15,62.16,27400.0,55.8063,55.8153,55.7525,55.7614,27400.0
2014-05-27 13:15:00,62.15,62.15,62.06,62.06,13900.0,55.7525,55.7525,55.6717,55.6717,13900.0
2014-05-27 13:20:00,62.04,62.04,61.94,61.94,9300.0,55.6538,55.6538,55.5641,55.5641,9300.0
2014-05-27 13:25:00,61.93,61.96,61.91,61.92,12500.0,55.5551,55.582,55.5372,55.5461,12500.0
2014-05-27 13:30:00,61.9,62.02,61.88,61.97,27900.0,55.5282,55.6359,55.5103,55.591,27900.0
2014-05-27 13:35:00,61.95,61.97,61.86,61.88,16700.0,55.5731,55.591,55.4923,55.5103,16700.0
2014-05-27 13:40:00,61.9,62.1,61.89,62.1,12500.0,55.5282,55.7076,55.5192,55.7076,12500.0
2014-05-27 13:45:00,62.12,62.22,62.12,62.19,15000.0,55.7256,55.8153,55.7256,55.7884,15000.0
2014-05-27 13:50:00,62.18,62.21,62.14,62.2,12100.0,55.7794,55.8063,55.7435,55.7973,12100.0
2014-05-27 13:55:00,62.18,62.2,62.15,62.19,10000.0,55.7794,55.7973,55.7525,55.7884,10000.0
2014-05-27 14:00:00,62.17,62.21,62.17,62.21,12300.0,55.7704,55.8063,55.7704,55.8063,12300.0
2014-05-27 14:05:00,62.19,62.21,62.16,62.17,17600.0,55.7884,55.8063,55.7614,55.7704,17600.0
2014-05-27 14:10:00,62.19,62.21,62.07,62.07,17800.0,55.7884,55.8063,55.6807,55.6807,17800.0
2014-05-27 14:15:00,62.07,62.08,62.03,62.03,11400.0,55.6807,55.6897,55.6448,55.6448,11400.0
2014-05-27 14:20:00,62.04,62.19,62.03,62.18,16200.0,55.6538,55.7884,55.6448,55.7794,16200.0
2014-05-27 14:25:00,62.19,62.23,62.18,62.19,22700.0,55.7884,55.8242,55.7794,55.7884,22700.0
2014-05-27 14:30:00,62.2,62.21,62.15,62.19,19400.0,55.7973,55.8063,55.7525,55.7884,19400.0
2014-05-27 14:35:00,62.2,62.25,62.2,62.23,25600.0,55.7973,55.8422,55.7973,55.8242,25600.0
2014-05-27 14:40:00,62.25,62.29,62.24,62.25,33000.0,55.8422,55.8781,55.8332,55.8422,33000.0
2014-05-27 14:45:00,62.24,62.28,62.21,62.27,15200.0,55.8332,55.8691,55.8063,55.8601,15200.0
2014-05-27 14:50:00,62.27,62.28,62.21,62.25,54300.0,55.8601,55.8691,55.8063,55.8422,54300.0
2014-05-27 14:55:00,62.27,62.3,62.26,62.3,12300.0,55.8601,55.887,55.8511,55.887,12300.0
2014-05-27 15:00:00,62.29,62.36,62.29,62.33,18400.0,55.8781,55.9409,55.8781,55.9139,18400.0
2014-05-27 15:05:00,62.34,62.39,62.34,62.38,17500.0,55.9229,55.9678,55.9229,55.9588,17500.0
2014-05-27 15:10:00,62.38,62.41,62.31,62.4,29700.0,55.9588,55.9857,55.896,55.9767,29700.0
2014-05-27 15:15:00,62.38,62.46,62.38,62.46,25400.0,55.9588,56.0306,55.9588,56.0306,25400.0
2014-05-27 15:20:00,62.46,62.5,62.4,62.45,35500.0,56.0306,56.0664,55.9767,56.0216,35500.0
2014-05-27 15:25:00,62.45,62.46,62.44,62.46,16600.0,56.0216,56.0306,56.0126,56.0306,16600.0
2014-05-27 15:30:00,62.45,62.46,62.34,62.36,39400.0,56.0216,56.0306,55.9229,55.9409,39400.0
2014-05-27 15:35:00,62.36,62.42,62.35,62.42,32900.0,55.9409,55.9947,55.9319,55.9947,32900.0
2014-05-27 15:40:00,62.42,62.46,62.38,62.41,47500.0,55.9947,56.0306,55.9588,55.9857,47500.0
2014-05-27 15:45:00,62.42,62.42,62.31,62.33,30200.0,55.9947,55.9947,55.896,55.9139,30200.0
2014-05-27 15:50:00,62.33,62.4,62.33,62.37,60500.0,55.9139,55.9767,55.9139,55.9498,60500.0
2014-05-27 15:55:00,62.37,62.41,62.32,62.41,101300.0,55.9498,55.9857,55.905,55.9857,101300.0
2014-05-28 09:30:00,62.55,62.67,62.01,62.05,58900.0,56.1113,56.2189,55.6269,55.6628,58900.0
2014-05-28 09:35:00,62.09,62.09,61.75,61.86,37900.0,55.6986,55.6986,55.3936,55.4923,37900.0
2014-05-28 09:40:00,61.88,62.3,61.83,62.2,19200.0,55.5103,55.887,55.4654,55.7973,19200.0
2014-05-28 09:45:00,62.27,62.46,62.26,62.32,18800.0,55.8601,56.0306,55.8511,55.905,18800.0
2014-05-28 09:50:00,62.32,62.48,62.09,62.09,31700.0,55.905,56.0485,55.6986,55.6986,31700.0
2014-05-28 09:55:00,62.1,62.1,61.78,61.79,65700.0,55.7076,55.7076,55.4206,55.4295,65700.0
2014-05-28 10:00:00,61.8,61.8,61.61,61.79,45900.0,55.4385,55.4385,55.2681,55.4295,45900.0
2014-05-28 10:05:00,61.79,61.85,61.68,61.7,27600.0,55.4295,55.4834,55.3309,55.3488,27600.0
2014-05-28 10:10:00,61.68,61.7,61.55,61.56,30500.0,55.3309,55.3488,55.2142,55.2232,30500.0
2014-05-28 10:15:00,61.55,61.59,61.51,61.51,19000.0,55.2142,55.2501,55.1783,55.1783,19000.0
2014-05-28 10:20:00,61.52,61.59,61.51,61.59,31500.0,55.1873,55.2501,55.1783,55.2501,31500.0
2014-05-28 10:25:00,61.58,61.75,61.57,61.74,39300.0,55.2411,55.3936,55.2322,55.3847,39300.0
2014-05-28 10:30:00,61.74,61.76,61.69,61.73,26100.0,55.3847,55.4026,55.3398,55.3757,26100.0
2014-05-28 10:35:00,61.74,61.91,61.74,61.89,38200.0,55.3847,55.5372,55.3847,55.5192,38200.0
2014-05-28 10:40:00,61.9,61.92,61.69,61.7,26500.0,55.5282,55.5461,55.3398,55.3488,26500.0
2014-05-28 10:45:00,61.69,61.72,61.66,61.69,22700.0,55.3398,55.3667,55.3129,55.3398,22700.0
2014-05-28 10:50:00,61.7,61.76,61.67,61.76,24400.0,55.3488,55.4026,55.3219,55.4026,24400.0
2014-05-28 10:55:00,61.76,61.96,61.75,61.94,21700.0,55.4026,55.582,55.3936,55.5641,21700.0
2014-05-28 11:00:00,61.96,62.02,61.9,62.01,33100.0,55.582,55.6359,55.5282,55.6269,33100.0
2014-05-28 11:05:00,62.02,62.1,61.95,62.1,39900.0,55.6359,55.7076,55.5731,55.7076,39900.0
2014-05-28 11:10:00,62.1,62.25,62.1,62.18,31300.0,55.7076,55.8422,55.7076,55.7794,31300.0
2014-05-28 11:15:00,62.2,62.21,62.0,62.0,48900.0,55.7973,55.8063,55.6179,55.6179,48900.0
2014-05-28 11:20:00,62.0,62.02,61.95,61.95,8900.0,55.6179,55.6359,55.5731,55.5731,8900.0
2014-05-28 11:25:00,61.95,62.02,61.92,62.0,54800.0,55.5731,55.6359,55.5461,55.6179,54800.0
2014-05-28 11:30:00,62.0,62.12,61.93,62.1,44200.0,55.6179,55.7256,55.5551,55.7076,44200.0
2014-05-28 11:35:00,62.11,62.24,62.08,62.18,41400.0,55.7166,55.8332,55.6897,55.7794,41400.0
2014-05-28 11:40:00,62.17,62.19,62.0,62.01,25800.0,55.7704,55.7884,55.6179,55.6269,25800.0
2014-05-28 11:45:00,62.0,62.05,61.98,62.05,7900.0,55.6179,55.6628,55.6,55.6628,7900.0
2014-05-28 11:50:00,62.05,62.05,61.99,62.0,6900.0,55.6628,55.6628,55.6089,55.6179,6900.0
2014-05-28 11:55:00,62.01,62.01,61.89,61.91,8800.0,55.6269,55.6269,55.5192,55.5372,8800.0
2014-05-28 12:00:00,61.89,62.02,61.89,62.0,9100.0,55.5192,55.6359,55.5192,55.6179,9100.0
2014-05-28 12:05:00,62.01,62.01,61.97,61.98,12300.0,55.6269,55.6269,55.591,55.6,12300.0
2014-05-28 12:10:00,61.98,62.02,61.97,62.01,16200.0,55.6,55.6359,55.591,55.6269,16200.0
2014-05-28 12:15:00,62.01,62.01,61.92,61.95,11700.0,55.6269,55.6269,55.5461,55.5731,11700.0
2014-05-28 12:20:00,61.94,61.97,61.88,61.88,11100.0,55.5641,55.591,55.5103,55.5103,11100.0
2014-05-28 12:25:00,61.88,61.9,61.83,61.83,11500.0,55.5103,55.5282,55.4654,55.4654,11500.0
2014-05-28 12:30:00,61.83,61.89,61.82,61.82,13800.0,55.4654,55.5192,55.4564,55.4564,13800.0
2014-05-28 12:35:00,61.81,61.92,61.81,61.88,17800.0,55.4475,55.5461,55.4475,55.5103,17800.0
2014-05-28 12:40:00,61.87,61.92,61.84,61.85,18100.0,55.5013,55.5461,55.4744,55.4834,18100.0
2014-05-28 12:45:00,61.85,61.86,61.83,61.84,9500.0,55.4834,55.4923,55.4654,55.4744,9500.0
2014-05-28 12:50:00,61.84,61.85,61.8,61.81,15500.0,55.4744,55.4834,55.4385,55.4475,15500.0
2014-05-28 12:55:00,61.81,61.83,61.77,61.77,16000.0,55.4475,55.4654,55.4116,55.4116,16000.0
2014-05-28 13:00:00,61.78,61.89,61.75,61.88,19300.0,55.4206,55.5192,55.3936,55.5103,19300.0
2014-05-28 13:05:00,61.88,61.88,61.8,61.82,22300.0,55.5103,55.5103,55.4385,55.4564,22300.0
2014-05-28 13:10:00,61.83,61.83,61.78,61.8,24800.0,55.4654,55.4654,55.4206,55.4385,24800.0
2014-05-28 13:15:00,61.8,61.8,61.78,61.8,39400.0,55.4385,55.4385,55.4206,55.4385,39400.0
2014-05-28 13:20:00,61.8,61.94,61.8,61.88,23600.0,55.4385,55.5641,55.4385,55.5103,23600.0
2014-05-28 13:25:00,61.88,61.88,61.81,61.82,14600.0,55.5103,55.5103,55.4475,55.4564,14600.0
2014-05-28 13:30:00,61.82,61.9,61.82,61.9,14500.0,55.4564,55.5282,55.4564,55.5282,14500.0
2014-05-28 13:35:00,61.91,62.01,61.91,62.0,17500.0,55.5372,55.6269,55.5372,55.6179,17500.0
2014-05-28 13:40:00,61.99,62.0,61.95,61.99,15200.0,55.6089,55.6179,55.5731,55.6089,15200.0
2014-05-28 13:45:00,61.99,62.0,61.89,61.91,13200.0,55.6089,55.6179,55.5192,55.5372,13200.0
2014-05-28 13:50:00,61.91,62.02,61.9,61.99,26700.0,55.5372,55.6359,55.5282,55.6089,26700.0
2014-05-28 13:55:00,61.98,61.98,61.9,61.91,10100.0,55.6,55.6,55.5282,55.5372,10100.0
2014-05-28 14:00:00,61.92,61.97,61.91,61.94,15200.0,55.5461,55.591,55.5372,55.5641,15200.0
2014-05-28 14:05:00,61.92,62.0,61.89,61.99,16000.0,55.5461,55.6179,55.5192,55.6089,16000.0
2014-05-28 14:10:00,61.98,62.0,61.92,61.97,19300.0,55.6,55.6179,55.5461,55.591,19300.0
2014-05-28 14:15:00,61.96,61.98,61.94,61.94,13500.0,55.582,55.6,55.5641,55.5641,13500.0
2014-05-28 14:20:00,61.95,61.96,61.89,61.9,26900.0,55.5731,55.582,55.5192,55.5282,26900.0
2014-05-28 14:25:00,61.9,61.9,61.83,61.83,17900.0,55.5282,55.5282,55.4654,55.4654,17900.0
2014-05-28 14:30:00,61.84,61.84,61.73,61.79,34400.0,55.4744,55.4744,55.3757,55.4295,34400.0
2014-05-28 14:35:00,61.81,61.86,61.76,61.79,35700.0,55.4475,55.4923,55.4026,55.4295,35700.0
2014-05-28 14:40:00,61.79,61.81,61.74,61.74,21700.0,55.4295,55.4475,55.3847,55.3847,21700.0
2014-05-28 14:45:00,61.73,61.8,61.73,61.8,22400.0,55.3757,55.4385,55.3757,55.4385,22400.0
2014-05-28 14:50:00,61.8,61.81,61.75,61.76,18800.0,55.4385,55.4475,55.3936,55.4026,18800.0
2014-05-28 14:55:00,61.76,61.83,61.64,61.7,59400.0,55.4026,55.4654,55.295,55.3488,59400.0
2014-05-28 15:00:00,61.69,61.83,61.69,61.82,28500.0,55.3398,55.4654,55.3398,55.4564,28500.0
2014-05-28 15:05:00,61.81,61.82,61.77,61.8,33100.0,55.4475,55.4564,55.4116,55.4385,33100.0
2014-05-28 15:10:00,61.79,61.84,61.77,61.83,33000.0,55.4295,55.4744,55.4116,55.4654,33000.0
2014-05-28 15:15:00,61.83,61.85,61.82,61.84,40800.0,55.4654,55.4834,55.4564,55.4744,40800.0
2014-05-28 15:20:00,61.85,61.85,61.8,61.8,37900.0,55.4834,55.4834,55.4385,55.4385,37900.0
2014-05-28 15:25:00,61.8,61.84,61.8,61.83,32700.0,55.4385,55.4744,55.4385,55.4654,32700.0
2014-05-28 15:30:00,61.83,61.91,61.83,61.89,46500.0,55.4654,55.5372,55.4654,55.5192,46500.0
2014-05-28 15:35:00,61.9,61.92,61.85,61.86,26100.0,55.5282,55.5461,55.4834,55.4923,26100.0
2014-05-28 15:40:00,61.86,61.88,61.85,61.85,43300.0,55.4923,55.5103,55.4834,55.4834,43300.0
2014-05-28 15:45:00,61.85,61.85,61.8,61.83,30000.0,55.4834,55.4834,55.4385,55.4654,30000.0
2014-05-28 15:50:00,61.83,61.9,61.83,61.88,70800.0,55.4654,55.5282,55.4654,55.5103,70800.0
2014-05-28 15:55:00,61.87,61.91,61.79,61.8,101600.0,55.5013,55.5372,55.4295,55.4385,101600.0
2014-05-29 09:30:00,61.94,62.42,61.91,62.27,36700.0,55.5641,55.9947,55.5372,55.8601,36700.0
2014-05-29 09:35:00,62.2,62.32,62.2,62.25,18200.0,55.7973,55.905,55.7973,55.8422,18200.0
2014-05-29 09:40:00,62.26,62.33,62.17,62.23,17100.0,55.8511,55.9139,55.7704,55.8242,17100.0
2014-05-29 09:45:00,62.23,62.32,62.02,62.03,15900.0,55.8242,55.905,55.6359,55.6448,15900.0
2014-05-29 09:50:00,62.09,62.09,61.94,61.99,9100.0,55.6986,55.6986,55.5641,55.6089,9100.0
2014-05-29 09:55:00,62.01,62.19,61.98,62.19,32400.0,55.6269,55.7884,55.6,55.7884,32400.0
2014-05-29 10:00:00,62.19,62.3,62.1,62.17,48800.0,55.7884,55.887,55.7076,55.7704,48800.0
2014-05-29 10:05:00,62.17,62.29,62.14,62.21,24300.0,55.7704,55.8781,55.7435,55.8063,24300.0
2014-05-29 10:10:00,62.21,62.24,61.95,61.99,36100.0,55.8063,55.8332,55.5731,55.6089,36100.0
2014-05-29 10:15:00,61.97,62.08,61.9,61.99,19600.0,55.591,55.6897,55.5282,55.6089,19600.0
2014-05-29 10:20:00,62.02,62.11,61.99,62.05,22400.0,55.6359,55.7166,55.6089,55.6628,22400.0
2014-05-29 10:25:00,62.03,62.12,61.98,62.09,33500.0,55.6448,55.7256,55.6,55.6986,33500.0
2014-05-29 10:30:00,62.1,62.12,62.01,62.04,12200.0,55.7076,55.7256,55.6269,55.6538,12200.0
2014-05-29 10:35:00,62.04,62.11,62.04,62.1,15400.0,55.6538,55.7166,55.6538,55.7076,15400.0
2014-05-29 10:40:00,62.12,62.31,62.1,62.31,21100.0,55.7256,55.896,55.7076,55.896,21100.0
2014-05-29 10:45:00,62.29,62.41,62.24,62.25,22900.0,55.8781,55.9857,55.8332,55.8422,22900.0
2014-05-29 10:50:00,62.25,62.35,62.22,62.35,12900.0,55.8422,55.9319,55.8153,55.9319,12900.0
2014-05-29 10:55:00,62.35,62.4,62.2,62.25,80900.0,55.9319,55.9767,55.7973,55.8422,80900.0
2014-05-29 11:00:00,62.29,62.3,62.22,62.28,4000.0,55.8781,55.887,55.8153,55.8691,4000.0
2014-05-29 11:05:00,62.24,62.4,62.24,62.39,5900.0,55.8332,55.9767,55.8332,55.9678,5900.0
2014-05-29 11:10:00,62.39,62.4,62.3,62.38,48100.0,55.9678,55.9767,55.887,55.9588,48100.0
2014-05-29 11:15:00,62.4,62.41,62.35,62.4,48300.0,55.9767,55.9857,55.9319,55.9767,48300.0
2014-05-29 11:20:00,62.4,62.52,62.38,62.51,35800.0,55.9767,56.0844,55.9588,56.0754,35800.0
2014-05-29 11:25:00,62.51,62.53,62.44,62.49,15300.0,56.0754,56.0934,56.0126,56.0575,15300.0
2014-05-29 11:30:00,62.49,62.53,62.47,62.48,20600.0,56.0575,56.0934,56.0395,56.0485,20600.0
2014-05-29 11:35:00,62.48,62.5,62.46,62.49,17700.0,56.0485,56.0664,56.0306,56.0575,17700.0
2014-05-29 11:40:00,62.49,62.49,62.43,62.49,15600.0,56.0575,56.0575,56.0036,56.0575,15600.0
2014-05-29 11:45:00,62.5,62.5,62.42,62.45,13900.0,56.0664,56.0664,55.9947,56.0216,13900.0
2014-05-29 11:50:00,62.44,62.49,62.41,62.47,46700.0,56.0126,56.0575,55.9857,56.0395,46700.0
2014-05-29 11:55:00,62.48,62.51,62.46,62.49,36000.0,56.0485,56.0754,56.0306,56.0575,36000.0
2014-05-29 12:00:00,62.49,62.52,62.4,62.49,49500.0,56.0575,56.0844,55.9767,56.0575,49500.0
2014-05-29 12:05:00,62.5,62.51,62.39,62.5,75100.0,56.0664,56.0754,55.9678,56.0664,75100.0
2014-05-29 12:10:00,62.51,62.51,62.4,62.5,12100.0,56.0754,56.0754,55.9767,56.0664,12100.0
2014-05-29 12:15:00,62.49,62.49,62.39,62.42,8900.0,56.0575,56.0575,55.9678,55.9947,8900.0
2014-05-29 12:20:00,62.45,62.45,62.37,62.39,5600.0,56.0216,56.0216,55.9498,55.9678,5600.0
2014-05-29 12:25:00,62.36,62.44,62.33,62.44,6300.0,55.9409,56.0126,55.9139,56.0126,6300.0
2014-05-29 12:30:00,62.43,62.44,62.4,62.42,3100.0,56.0036,56.0126,55.9767,55.9947,3100.0
2014-05-29 12:35:00,62.43,62.45,62.41,62.41,3500.0,56.0036,56.0216,55.9857,55.9857,3500.0
2014-05-29 12:40:00,62.43,62.45,62.39,62.41,4500.0,56.0036,56.0216,55.9678,55.9857,4500.0
2014-05-29 12:45:00,62.41,62.41,62.34,62.4,4700.0,55.9857,55.9857,55.9229,55.9767,4700.0
2014-05-29 12:50:00,62.4,62.42,62.38,62.41,4300.0,55.9767,55.9947,55.9588,55.9857,4300.0
2014-05-29 12:55:00,62.39,62.43,62.38,62.42,3000.0,55.9678,56.0036,55.9588,55.9947,3000.0
2014-05-29 13:00:00,62.42,62.43,62.41,62.41,5300.0,55.9947,56.0036,55.9857,55.9857,5300.0
2014-05-29 13:05:00,62.43,62.43,62.34,62.37,7900.0,56.0036,56.0036,55.9229,55.9498,7900.0
2014-05-29 13:10:00,62.36,62.36,62.3,62.3,5100.0,55.9409,55.9409,55.887,55.887,5100.0
2014-05-29 13:15:00,62.29,62.3,62.26,62.28,4000.0,55.8781,55.887,55.8511,55.8691,4000.0
2014-05-29 13:20:00,62.28,62.28,62.13,62.15,14200.0,55.8691,55.8691,55.7345,55.7525,14200.0
2014-05-29 13:25:00,62.14,62.16,62.12,62.15,4700.0,55.7435,55.7614,55.7256,55.7525,4700.0
2014-05-29 13:30:00,62.16,62.19,62.13,62.13,6200.0,55.7614,55.7884,55.7345,55.7345,6200.0
2014-05-29 13:35:00,62.12,62.12,62.03,62.03,11900.0,55.7256,55.7256,55.6448,55.6448,11900.0
2014-05-29 13:40:00,62.04,62.05,61.98,62.04,13700.0,55.6538,55.6628,55.6,55.6538,13700.0
2014-05-29 13:45:00,62.07,62.11,62.03,62.04,6800.0,55.6807,55.7166,55.6448,55.6538,6800.0
2014-05-29 13:50:00,62.04,62.04,61.99,61.99,9800.0,55.6538,55.6538,55.6089,55.6089,9800.0
2014-05-29 13:55:00,61.99,62.01,61.95,61.95,25000.0,55.6089,55.6269,55.5731,55.5731,25000.0
2014-05-29 14:00:00,61.94,61.95,61.83,61.86,19700.0,55.5641,55.5731,55.4654,55.4923,19700.0
2014-05-29 14:05:00,61.86,61.9,61.85,61.87,11300.0,55.4923,55.5282,55.4834,55.5013,11300.0
2014-05-29 14:10:00,61.87,61.95,61.87,61.88,20800.0,55.5013,55.5731,55.5013,55.5103,20800.0
2014-05-29 14:15:00,61.89,61.9,61.85,61.88,60100.0,55.5192,55.5282,55.4834,55.5103,60100.0
2014-05-29 14:20:00,61.89,61.89,61.79,61.79,42400.0,55.5192,55.5192,55.4295,55.4295,42400.0
2014-05-29 14:25:00,61.78,61.8,61.75,61.76,65900.0,55.4206,55.4385,55.3936,55.4026,65900.0
2014-05-29 14:30:00,61.76,61.89,61.76,61.87,13900.0,55.4026,55.5192,55.4026,55.5013,13900.0
2014-05-29 14:35:00,61.86,61.93,61.86,61.91,23100.0,55.4923,55.5551,55.4923,55.5372,23100.0
2014-05-29 14:40:00,61.91,61.91,61.86,61.88,16400.0,55.5372,55.5372,55.4923,55.5103,16400.0
2014-05-29 14:45:00,61.87,61.88,61.86,61.87,9800.0,55.5013,55.5103,55.4923,55.5013,9800.0
2014-05-29 14:50:00,61.88,61.91,61.87,61.89,19600.0,55.5103,55.5372,55.5013,55.5192,19600.0
2014-05-29 14:55:00,61.88,61.9,61.86,61.87,15600.0,55.5103,55.5282,55.4923,55.5013,15600.0
2014-05-29 15:00:00,61.88,62.0,61.88,61.99,11900.0,55.5103,55.6179,55.5103,55.6089,11900.0
2014-05-29 15:05:00,61.98,61.99,61.89,61.91,11600.0,55.6,55.6089,55.5192,55.5372,11600.0
2014-05-29 15:10:00,61.91,61.97,61.9,61.96,9000.0,55.5372,55.591,55.5282,55.582,9000.0
2014-05-29 15:15:00,61.96,62.05,61.96,61.99,122500.0,55.582,55.6628,55.582,55.6089,122500.0
2014-05-29 15:20:00,61.98,62.0,61.88,61.9,25300.0,55.6,55.6179,55.5103,55.5282,25300.0
2014-05-29 15:25:00,61.91,62.0,61.9,61.99,12500.0,55.5372,55.6179,55.5282,55.6089,12500.0
2014-05-29 15:30:00,62.0,62.05,61.98,62.0,20700.0,55.6179,55.6628,55.6,55.6179,20700.0
2014-05-29 15:35:00,62.0,62.01,61.94,61.94,18100.0,55.6179,55.6269,55.5641,55.5641,18100.0
2014-05-29 15:40:00,61.93,62.0,61.9,61.99,19700.0,55.5551,55.6179,55.5282,55.6089,19700.0
2014-05-29 15:45:00,62.0,62.02,61.98,61.99,32700.0,55.6179,55.6359,55.6,55.6089,32700.0
2014-05-29 15:50:00,62.0,62.1,62.0,62.02,44700.0,55.6179,55.7076,55.6179,55.6359,44700.0
2014-05-29 15:55:00,62.02,62.05,61.98,62.02,78300.0,55.6359,55.6628,55.6,55.6359,78300.0
2014-05-30 09:30:00,62.38,62.56,62.0,62.02,30600.0,55.9588,56.1203,55.6179,55.6359,30600.0
2014-05-30 09:35:00,62.01,62.25,61.76,62.2,20700.0,55.6269,55.8422,55.4026,55.7973,20700.0
2014-05-30 09:40:00,62.1,62.33,62.08,62.12,11000.0,55.7076,55.9139,55.6897,55.7256,11000.0
2014-05-30 09:45:00,62.16,62.22,61.96,62.03,14300.0,55.7614,55.8153,55.582,55.6448,14300.0
2014-05-30 09:50:00,62.03,62.07,61.95,62.03,6700.0,55.6448,55.6807,55.5731,55.6448,6700.0
2014-05-30 09:55:00,62.08,62.15,61.9,62.08,31400.0,55.6897,55.7525,55.5282,55.6897,31400.0
2014-05-30 10:00:00,62.08,62.15,61.98,62.13,38800.0,55.6897,55.7525,55.6,55.7345,38800.0
2014-05-30 10:05:00,62.12,62.16,62.05,62.08,5500.0,55.7256,55.7614,55.6628,55.6897,5500.0
2014-05-30 10:10:00,62.06,62.15,62.05,62.12,13600.0,55.6717,55.7525,55.6628,55.7256,13600.0
2014-05-30 10:15:00,62.14,62.28,62.13,62.21,26100.0,55.7435,55.8691,55.7345,55.8063,26100.0
2014-05-30 10:20:00,62.21,62.23,61.87,61.88,26100.0,55.8063,55.8242,55.5013,55.5103,26100.0
2014-05-30 10:25:00,61.89,61.97,61.87,61.94,9200.0,55.5192,55.591,55.5013,55.5641,9200.0
2014-05-30 10:30:00,61.93,61.93,61.81,61.84,6500.0,55.5551,55.5551,55.4475,55.4744,6500.0
2014-05-30 10:35:00,61.84,61.85,61.75,61.77,28400.0,55.4744,55.4834,55.3936,55.4116,28400.0
2014-05-30 10:40:00,61.77,61.79,61.74,61.76,9300.0,55.4116,55.4295,55.3847,55.4026,9300.0
2014-05-30 10:45:00,61.77,61.83,61.77,61.82,8300.0,55.4116,55.4654,55.4116,55.4564,8300.0
2014-05-30 10:50:00,61.83,61.95,61.83,61.93,28600.0,55.4654,55.5731,55.4654,55.5551,28600.0
2014-05-30 10:55:00,61.93,61.98,61.92,61.97,158800.0,55.5551,55.6,55.5461,55.591,158800.0
2014-05-30 11:00:00,61.98,62.17,61.98,62.16,24200.0,55.6,55.7704,55.6,55.7614,24200.0
2014-05-30 11:05:00,62.17,62.17,62.15,62.15,36500.0,55.7704,55.7704,55.7525,55.7525,36500.0
2014-05-30 11:10:00,62.15,62.16,62.11,62.12,21800.0,55.7525,55.7614,55.7166,55.7256,21800.0
2014-05-30 11:15:00,62.12,62.12,62.02,62.05,13000.0,55.7256,55.7256,55.6359,55.6628,13000.0
2014-05-30 11:20:00,62.04,62.06,62.02,62.02,8400.0,55.6538,55.6717,55.6359,55.6359,8400.0
2014-05-30 11:25:00,62.02,62.02,61.96,61.97,12700.0,55.6359,55.6359,55.582,55.591,12700.0
2014-05-30 11:30:00,61.97,61.97,61.91,61.92,7500.0,55.591,55.591,55.5372,55.5461,7500.0
2014-05-30 11:35:00,61.91,61.96,61.91,61.94,10500.0,55.5372,55.582,55.5372,55.5641,10500.0
2014-05-30 11:40:00,61.94,61.95,61.92,61.94,11200.0,55.5641,55.5731,55.5461,55.5641,11200.0
2014-05-30 11:45:00,61.94,62.05,61.94,62.05,15400.0,55.5641,55.6628,55.5641,55.6628,15400.0
2014-05-30 11:50:00,62.05,62.09,62.02,62.07,22700.0,55.6628,55.6986,55.6359,55.6807,22700.0
2014-05-30 11:55:00,62.08,62.13,62.05,62.13,4200.0,55.6897,55.7345,55.6628,55.7345,4200.0
2014-05-30 12:00:00,62.13,62.27,62.13,62.27,10900.0,55.7345,55.8601,55.7345,55.8601,10900.0
2014-05-30 12:05:00,62.26,62.3,62.15,62.15,5700.0,55.8511,55.887,55.7525,55.7525,5700.0
2014-05-30 12:10:00,62.14,62.16,62.13,62.13,3700.0,55.7435,55.7614,55.7345,55.7345,3700.0
2014-05-30 12:15:00,62.13,62.14,62.07,62.08,5600.0,55.7345,55.7435,55.6807,55.6897,5600.0
2014-05-30 12:20:00,62.09,62.11,62.06,62.09,7500.0,55.6986,55.7166,55.6717,55.6986,7500.0
2014-05-30 12:25:00,62.08,62.1,62.0,62.05,22100.0,55.6897,55.7076,55.6179,55.6628,22100.0
2014-05-30 12:30:00,62.04,62.07,62.0,62.02,55800.0,55.6538,55.6807,55.6179,55.6359,55800.0
2014-05-30 12:35:00,62.02,62.04,61.92,61.92,27800.0,55.6359,55.6538,55.5461,55.5461,27800.0
2014-05-30 12:40:00,61.92,61.92,61.78,61.83,22500.0,55.5461,55.5461,55.4206,55.4654,22500.0
2014-05-30 12:45:00,61.84,61.91,61.78,61.91,6800.0,55.4744,55.5372,55.4206,55.5372,6800.0
2014-05-30 12:50:00,61.9,61.99,61.86,61.96,12600.0,55.5282,55.6089,55.4923,55.582,12600.0
2014-05-30 12:55:00,61.96,62.02,61.96,62.0,6000.0,55.582,55.6359,55.582,55.6179,6000.0
2014-05-30 13:00:00,61.99,62.01,61.95,62.01,5600.0,55.6089,55.6269,55.5731,55.6269,5600.0
2014-05-30 13:05:00,62.01,62.01,61.97,61.97,9700.0,55.6269,55.6269,55.591,55.591,9700.0
2014-05-30 13:10:00,61.97,61.97,61.93,61.94,5200.0,55.591,55.591,55.5551,55.5641,5200.0
2014-05-30 13:15:00,61.91,61.93,61.84,61.85,4500.0,55.5372,55.5551,55.4744,55.4834,4500.0
2014-05-30 13:20:00,61.86,61.86,61.78,61.81,8200.0,55.4923,55.4923,55.4206,55.4475,8200.0
2014-05-30 13:25:00,61.84,61.87,61.82,61.85,6600.0,55.4744,55.5013,55.4564,55.4834,6600.0
2014-05-30 13:30:00,61.84,61.84,61.77,61.8,3300.0,55.4744,55.4744,55.4116,55.4385,3300.0
2014-05-30 13:35:00,61.8,61.83,61.76,61.79,8900.0,55.4385,55.4654,55.4026,55.4295,8900.0
2014-05-30 13:40:00,61.8,61.86,61.79,61.81,7600.0,55.4385,55.4923,55.4295,55.4475,7600.0
2014-05-30 13:45:00,61.82,61.92,61.81,61.91,6400.0,55.4564,55.5461,55.4475,55.5372,6400.0
2014-05-30 13:50:00,61.91,61.95,61.88,61.93,4900.0,55.5372,55.5731,55.5103,55.5551,4900.0
2014-05-30 13:55:00,61.92,61.94,61.92,61.94,2800.0,55.5461,55.5641,55.5461,55.5641,2800.0
2014-05-30 14:00:00,61.93,61.94,61.91,61.92,4600.0,55.5551,55.5641,55.5372,55.5461,4600.0
2014-05-30 14:05:00,61.92,62.07,61.92,62.07,9600.0,55.5461,55.6807,55.5461,55.6807,9600.0
2014-05-30 14:10:00,62.08,62.12,62.07,62.09,8200.0,55.6897,55.7256,55.6807,55.6986,8200.0
2014-05-30 14:15:00,62.09,62.16,62.07,62.12,12100.0,55.6986,55.7614,55.6807,55.7256,12100.0
2014-05-30 14:20:00,62.15,62.18,62.12,62.16,23700.0,55.7525,55.7794,55.7256,55.7614,23700.0
2014-05-30 14:25:00,62.16,62.18,62.15,62.18,7300.0,55.7614,55.7794,55.7525,55.7794,7300.0
2014-05-30 14:30:00,62.18,62.2,62.15,62.17,36400.0,55.7794,55.7973,55.7525,55.7704,36400.0
2014-05-30 14:35:00,62.17,62.19,62.16,62.18,122900.0,55.7704,55.7884,55.7614,55.7794,122900.0
2014-05-30 14:40:00,62.18,62.29,62.18,62.23,29000.0,55.7794,55.8781,55.7794,55.8242,29000.0
2014-05-30 14:45:00,62.21,62.27,62.21,62.25,6900.0,55.8063,55.8601,55.8063,55.8422,6900.0
2014-05-30 14:50:00,62.24,62.25,62.21,62.22,9100.0,55.8332,55.8422,55.8063,55.8153,9100.0
2014-05-30 14:55:00,62.22,62.23,62.17,62.19,16000.0,55.8153,55.8242,55.7704,55.7884,16000.0
2014-05-30 15:00:00,62.19,62.23,62.17,62.22,14400.0,55.7884,55.8242,55.7704,55.8153,14400.0
2014-05-30 15:05:00,62.22,62.23,62.2,62.2,30200.0,55.8153,55.8242,55.7973,55.7973,30200.0
2014-05-30 15:10:00,62.2,62.26,62.2,62.25,19800.0,55.7973,55.8511,55.7973,55.8422,19800.0
2014-05-30 15:15:00,62.25,62.27,62.22,62.22,14200.0,55.8422,55.8601,55.8153,55.8153,14200.0
2014-05-30 15:20:00,62.23,62.23,62.17,62.18,81900.0,55.8242,55.8242,55.7704,55.7794,81900.0
2014-05-30 15:25:00,62.17,62.22,62.16,62.21,33300.0,55.7704,55.8153,55.7614,55.8063,33300.0
2014-05-30 15:30:00,62.21,62.22,62.19,62.2,26900.0,55.8063,55.8153,55.7884,55.7973,26900.0
2014-05-30 15:35:00,62.2,62.24,62.13,62.15,44500.0,55.7973,55.8332,55.7345,55.7525,44500.0
2014-05-30 15:40:00,62.17,62.19,62.15,62.19,16900.0,55.7704,55.7884,55.7525,55.7884,16900.0
2014-05-30 15:45:00,62.19,62.19,62.12,62.14,20200.0,55.7884,55.7884,55.7256,55.7435,20200.0
2014-05-30 15:50:00,62.13,62.13,62.03,62.08,65600.0,55.7345,55.7345,55.6448,55.6897,65600.0
2014-05-30 15:55:00,62.08,62.14,62.06,62.1,66200.0,55.6897,55.7435,55.6717,55.7076,66200.0
2014-06-02 09:30:00,62.36,62.36,61.98,62.05,55400.0,55.9409,55.9409,55.6,55.6628,55400.0
2014-06-02 09:35:00,62.04,62.12,62.0,62.11,22900.0,55.6538,55.7256,55.6179,55.7166,22900.0
2014-06-02 09:40:00,62.11,62.28,62.03,62.19,42100.0,55.7166,55.8691,55.6448,55.7884,42100.0
2014-06-02 09:45:00,62.17,62.2,61.94,61.99,53500.0,55.7704,55.7973,55.5641,55.6089,53500.0
2014-06-02 09:50:00,61.95,62.08,61.94,62.06,12000.0,55.5731,55.6897,55.5641,55.6717,12000.0
2014-06-02 09:55:00,62.09,62.09,61.86,61.86,19100.0,55.6986,55.6986,55.4923,55.4923,19100.0
2014-06-02 10:00:00,61.86,61.87,61.67,61.75,72400.0,55.4923,55.5013,55.3219,55.3936,72400.0
2014-06-02 10:05:00,61.75,61.77,61.31,61.32,96800.0,55.3936,55.4116,54.9989,55.0079,96800.0
2014-06-02 10:10:00,61.32,61.79,61.32,61.71,27700.0,55.0079,55.4295,55.0079,55.3578,27700.0
2014-06-02 10:15:00,61.7,61.99,61.7,61.96,69700.0,55.3488,55.6089,55.3488,55.582,69700.0
2014-06-02 10:20:00,61.97,62.16,61.97,62.05,30300.0,55.591,55.7614,55.591,55.6628,30300.0
2014-06-02 10:25:00,62.05,62.07,61.93,61.99,6000.0,55.6628,55.6807,55.5551,55.6089,6000.0
2014-06-02 10:30:00,62.02,62.09,62.0,62.09,7500.0,55.6359,55.6986,55.6179,55.6986,7500.0
2014-06-02 10:35:00,62.09,62.22,62.09,62.15,11300.0,55.6986,55.8153,55.6986,55.7525,11300.0
2014-06-02 10:40:00,62.15,62.17,61.99,61.99,9700.0,55.7525,55.7704,55.6089,55.6089,9700.0
2014-06-02 10:45:00,61.98,61.98,61.84,61.87,5400.0,55.6,55.6,55.4744,55.5013,5400.0
2014-06-02 10:50:00,61.87,61.89,61.78,61.78,3800.0,55.5013,55.5192,55.4206,55.4206,3800.0
2014-06-02 10:55:00,61.8,61.92,61.76,61.92,9500.0,55.4385,55.5461,55.4026,55.5461,9500.0
2014-06-02 11:00:00,61.93,61.98,61.87,61.93,10200.0,55.5551,55.6,55.5013,55.5551,10200.0
2014-06-02 11:05:00,61.93,61.98,61.91,61.94,10200.0,55.5551,55.6,55.5372,55.5641,10200.0
2014-06-02 11:10:00,61.93,61.98,61.9,61.94,12400.0,55.5551,55.6,55.5282,55.5641,12400.0
2014-06-02 11:15:00,61.92,61.97,61.9,61.97,3800.0,55.5461,55.591,55.5282,55.591,3800.0
2014-06-02 11:20:00,61.97,62.0,61.97,61.98,5300.0,55.591,55.6179,55.591,55.6,5300.0
2014-06-02 11:25:00,61.98,61.98,61.87,61.87,66300.0,55.6,55.6,55.5013,55.5013,66300.0
2014-06-02 11:30:00,61.9,61.97,61.86,61.9,19700.0,55.5282,55.591,55.4923,55.5282,19700.0
2014-06-02 11:35:00,61.92,61.93,61.82,61.84,16300.0,55.5461,55.5551,55.4564,55.4744,16300.0
2014-06-02 11:40:00,61.84,61.91,61.79,61.81,20700.0,55.4744,55.5372,55.4295,55.4475,20700.0
2014-06-02 11:45:00,61.81,61.91,61.8,61.9,14300.0,55.4475,55.5372,55.4385,55.5282,14300.0
2014-06-02 11:50:00,61.92,61.92,61.73,61.75,36500.0,55.5461,55.5461,55.3757,55.3936,36500.0
2014-06-02 11:55:00,61.75,61.77,61.57,61.59,39600.0,55.3936,55.4116,55.2322,55.2501,39600.0
2014-06-02 12:00:00,61.6,61.82,61.59,61.77,14900.0,55.2591,55.4564,55.2501,55.4116,14900.0
2014-06-02 12:05:00,61.8,61.83,61.78,61.83,4200.0,55.4385,55.4654,55.4206,55.4654,4200.0
2014-06-02 12:10:00,61.83,61.92,61.83,61.88,4900.0,55.4654,55.5461,55.4654,55.5103,4900.0
2014-06-02 12:15:00,61.88,61.92,61.8,61.8,2800.0,55.5103,55.5461,55.4385,55.4385,2800.0
2014-06-02 12:20:00,61.8,61.82,61.76,61.77,7000.0,55.4385,55.4564,55.4026,55.4116,7000.0
2014-06-02 12:25:00,61.78,61.79,61.73,61.74,12900.0,55.4206,55.4295,55.3757,55.3847,12900.0
2014-06-02 12:30:00,61.75,61.77,61.74,61.76,14300.0,55.3936,55.4116,55.3847,55.4026,14300.0
2014-06-02 12:35:00,61.79,61.79,61.78,61.78,800.0,55.4295,55.4295,55.4206,55.4206,800.0
2014-06-02 12:40:00,61.77,61.78,61.72,61.73,6000.0,55.4116,55.4206,55.3667,55.3757,6000.0
2014-06-02 12:45:00,61.74,61.83,61.73,61.83,17900.0,55.3847,55.4654,55.3757,55.4654,17900.0
2014-06-02 12:50:00,61.82,61.93,61.81,61.92,6500.0,55.4564,55.5551,55.4475,55.5461,6500.0
2014-06-02 12:55:00,61.92,61.97,61.91,61.95,4300.0,55.5461,55.591,55.5372,55.5731,4300.0
2014-06-02 13:00:00,61.95,62.02,61.95,62.02,4600.0,55.5731,55.6359,55.5731,55.6359,4600.0
2014-06-02 13:05:00,62.02,62.02,61.94,62.0,18500.0,55.6359,55.6359,55.5641,55.6179,18500.0
2014-06-02 13:10:00,61.97,61.99,61.88,61.9,4800.0,55.591,55.6089,55.5103,55.5282,4800.0
2014-06-02 13:15:00,61.91,61.92,61.87,61.9,2600.0,55.5372,55.5461,55.5013,55.5282,2600.0
2014-06-02 13:20:00,61.9,61.97,61.87,61.97,2100.0,55.5282,55.591,55.5013,55.591,2100.0
2014-06-02 13:25:00,61.98,62.01,61.98,62.01,4700.0,55.6,55.6269,55.6,55.6269,4700.0
2014-06-02 13:30:00,62.0,62.1,61.98,62.1,5400.0,55.6179,55.7076,55.6,55.7076,5400.0
2014-06-02 13:35:00,62.11,62.13,62.08,62.09,5500.0,55.7166,55.7345,55.6897,55.6986,5500.0
2014-06-02 13:40:00,62.08,62.08,62.0,62.0,5400.0,55.6897,55.6897,55.6179,55.6179,5400.0
2014-06-02 13:45:00,61.99,62.02,61.98,61.99,6800.0,55.6089,55.6359,55.6,55.6089,6800.0
2014-06-02 13:50:00,61.99,62.07,61.99,62.07,6500.0,55.6089,55.6807,55.6089,55.6807,6500.0
2014-06-02 13:55:00,62.07,62.09,61.94,62.06,28300.0,55.6807,55.6986,55.5641,55.6717,28300.0
2014-06-02 14:00:00,62.08,62.14,62.08,62.11,3900.0,55.6897,55.7435,55.6897,55.7166,3900.0
2014-06-02 14:05:00,62.12,62.13,62.06,62.09,7400.0,55.7256,55.7345,55.6717,55.6986,7400.0
2014-06-02 14:10:00,62.1,62.17,62.07,62.12,11100.0,55.7076,55.7704,55.6807,55.7256,11100.0
2014-06-02 14:15:00,62.08,62.08,62.02,62.08,4600.0,55.6897,55.6897,55.6359,55.6897,4600.0
2014-06-02 14:20:00,62.09,62.14,62.09,62.14,2400.0,55.6986,55.7435,55.6986,55.7435,2400.0
2014-06-02 14:25:00,62.11,62.23,62.11,62.23,9100.0,55.7166,55.8242,55.7166,55.8242,9100.0
2014-06-02 14:30:00,62.23,62.34,62.22,62.32,17300.0,55.8242,55.9229,55.8153,55.905,17300.0
2014-06-02 14:35:00,62.34,62.38,62.31,62.36,21300.0,55.9229,55.9588,55.896,55.9409,21300.0
2014-06-02 14:40:00,62.37,62.39,62.36,62.37,11800.0,55.9498,55.9678,55.9409,55.9498,11800.0
2014-06-02 14:45:00,62.38,62.39,62.36,62.37,4600.0,55.9588,55.9678,55.9409,55.9498,4600.0
2014-06-02 14:50:00,62.37,62.37,62.32,62.32,5500.0,55.9498,55.9498,55.905,55.905,5500.0
2014-06-02 14:55:00,62.32,62.34,62.26,62.34,13200.0,55.905,55.9229,55.8511,55.9229,13200.0
2014-06-02 15:00:00,62.35,62.38,62.3,62.37,9700.0,55.9319,55.9588,55.887,55.9498,9700.0
2014-06-02 15:05:00,62.37,62.38,62.35,62.38,5700.0,55.9498,55.9588,55.9319,55.9588,5700.0
2014-06-02 15:10:00,62.38,62.39,62.34,62.36,131300.0,55.9588,55.9678,55.9229,55.9409,131300.0
2014-06-02 15:15:00,62.35,62.44,62.35,62.43,21400.0,55.9319,56.0126,55.9319,56.0036,21400.0
2014-06-02 15:20:00,62.43,62.45,62.41,62.42,66100.0,56.0036,56.0216,55.9857,55.9947,66100.0
2014-06-02 15:25:00,62.42,62.48,62.42,62.47,16000.0,55.9947,56.0485,55.9947,56.0395,16000.0
2014-06-02 15:30:00,62.48,62.51,62.47,62.5,43300.0,56.0485,56.0754,56.0395,56.0664,43300.0
2014-06-02 15:35:00,62.51,62.51,62.4,62.44,39900.0,56.0754,56.0754,55.9767,56.0126,39900.0
2014-06-02 15:40:00,62.45,62.51,62.4,62.5,38800.0,56.0216,56.0754,55.9767,56.0664,38800.0
2014-06-02 15:45:00,62.5,62.5,62.46,62.46,23900.0,56.0664,56.0664,56.0306,56.0306,23900.0
2014-06-02 15:50:00,62.46,62.46,62.37,62.39,53700.0,56.0306,56.0306,55.9498,55.9678,53700.0
2014-06-02 15:55:00,62.39,62.41,62.34,62.39,66900.0,55.9678,55.9857,55.9229,55.9678,66900.0
2014-06-03 09:30:00,62.04,62.27,61.83,61.85,33800.0,55.6538,55.8601,55.4654,55.4834,33800.0
2014-06-03 09:35:00,61.85,62.09,61.77,61.98,23600.0,55.4834,55.6986,55.4116,55.6,23600.0
2014-06-03 09:40:00,62.07,62.24,62.01,62.21,16100.0,55.6807,55.8332,55.6269,55.8063,16100.0
2014-06-03 09:45:00,62.21,62.36,62.17,62.32,9000.0,55.8063,55.9409,55.7704,55.905,9000.0
2014-06-03 09:50:00,62.3,62.66,62.29,62.61,26800.0,55.887,56.21,55.8781,56.1651,26800.0
2014-06-03 09:55:00,62.57,62.7,62.56,62.68,25700.0,56.1292,56.2459,56.1203,56.2279,25700.0
2014-06-03 10:00:00,62.67,62.88,62.65,62.87,35400.0,56.2189,56.4073,56.201,56.3984,35400.0
2014-06-03 10:05:00,62.87,62.95,62.85,62.87,15400.0,56.3984,56.4701,56.3804,56.3984,15400.0
2014-06-03 10:10:00,62.86,62.87,62.7,62.73,17800.0,56.3894,56.3984,56.2459,56.2728,17800.0
2014-06-03 10:15:00,62.71,62.8,62.6,62.6,8400.0,56.2548,56.3356,56.1561,56.1561,8400.0
2014-06-03 10:20:00,62.6,62.73,62.53,62.73,6300.0,56.1561,56.2728,56.0934,56.2728,6300.0
2014-06-03 10:25:00,62.73,62.76,62.54,62.6,11400.0,56.2728,56.2997,56.1023,56.1561,11400.0
2014-06-03 10:30:00,62.57,62.62,62.55,62.6,10100.0,56.1292,56.1741,56.1113,56.1561,10100.0
2014-06-03 10:35:00,62.58,62.61,62.52,62.54,13300.0,56.1382,56.1651,56.0844,56.1023,13300.0
2014-06-03 10:40:00,62.56,62.67,62.54,62.66,65400.0,56.1203,56.2189,56.1023,56.21,65400.0
2014-06-03 10:45:00,62.67,62.72,62.62,62.71,35100.0,56.2189,56.2638,56.1741,56.2548,35100.0
2014-06-03 10:50:00,62.72,62.75,62.58,62.6,44200.0,56.2638,56.2907,56.1382,56.1561,44200.0
2014-06-03 10:55:00,62.59,62.75,62.59,62.75,14900.0,56.1472,56.2907,56.1472,56.2907,14900.0
2014-06-03 11:00:00,62.75,62.77,62.63,62.63,34000.0,56.2907,56.3086,56.1831,56.1831,34000.0
2014-06-03 11:05:00,62.64,62.73,62.64,62.73,32200.0,56.192,56.2728,56.192,56.2728,32200.0
2014-06-03 11:10:00,62.73,62.75,62.69,62.7,37100.0,56.2728,56.2907,56.2369,56.2459,37100.0
2014-06-03 11:15:00,62.7,62.76,62.7,62.72,14300.0,56.2459,56.2997,56.2459,56.2638,14300.0
2014-06-03 11:20:00,62.71,62.78,62.68,62.7,131400.0,56.2548,56.3176,56.2279,56.2459,131400.0
2014-06-03 11:25:00,62.72,62.73,62.59,62.6,8500.0,56.2638,56.2728,56.1472,56.1561,8500.0
2014-06-03 11:30:00,62.6,62.6,62.51,62.51,18300.0,56.1561,56.1561,56.0754,56.0754,18300.0
2014-06-03 11:35:00,62.5,62.5,62.4,62.4,5900.0,56.0664,56.0664,55.9767,55.9767,5900.0
2014-06-03 11:40:00,62.36,62.37,62.23,62.23,7300.0,55.9409,55.9498,55.8242,55.8242,7300.0
2014-06-03 11:45:00,62.2,62.37,62.19,62.37,14000.0,55.7973,55.9498,55.7884,55.9498,14000.0
2014-06-03 11:50:00,62.37,62.47,62.37,62.46,7600.0,55.9498,56.0395,55.9498,56.0306,7600.0
2014-06-03 11:55:00,62.46,62.46,62.4,62.43,3400.0,56.0306,56.0306,55.9767,56.0036,3400.0
2014-06-03 12:00:00,62.48,62.61,62.46,62.58,14000.0,56.0485,56.1651,56.0306,56.1382,14000.0
2014-06-03 12:05:00,62.6,62.61,62.58,62.61,9500.0,56.1561,56.1651,56.1382,56.1651,9500.0
2014-06-03 12:10:00,62.6,62.69,62.56,62.67,22400.0,56.1561,56.2369,56.1203,56.2189,22400.0
2014-06-03 12:15:00,62.67,62.68,62.63,62.65,4500.0,56.2189,56.2279,56.1831,56.201,4500.0
2014-06-03 12:20:00,62.67,62.69,62.65,62.66,3000.0,56.2189,56.2369,56.201,56.21,3000.0
2014-06-03 12:25:00,62.68,62.7,62.64,62.7,6100.0,56.2279,56.2459,56.192,56.2459,6100.0
2014-06-03 12:30:00,62.69,62.7,62.66,62.69,3200.0,56.2369,56.2459,56.21,56.2369,3200.0
2014-06-03 12:35:00,62.68,62.69,62.66,62.67,8900.0,56.2279,56.2369,56.21,56.2189,8900.0
2014-06-03 12:40:00,62.69,62.75,62.68,62.74,8200.0,56.2369,56.2907,56.2279,56.2817,8200.0
2014-06-03 12:45:00,62.75,62.76,62.71,62.74,20800.0,56.2907,56.2997,56.2548,56.2817,20800.0
2014-06-03 12:50:00,62.74,62.76,62.74,62.74,15900.0,56.2817,56.2997,56.2817,56.2817,15900.0
2014-06-03 12:55:00,62.75,62.76,62.71,62.71,9200.0,56.2907,56.2997,56.2548,56.2548,9200.0
2014-06-03 13:00:00,62.73,62.75,62.71,62.72,4600.0,56.2728,56.2907,56.2548,56.2638,4600.0
2014-06-03 13:05:00,62.73,62.81,62.72,62.8,26000.0,56.2728,56.3445,56.2638,56.3356,26000.0
2014-06-03 13:10:00,62.8,62.8,62.76,62.77,10700.0,56.3356,56.3356,56.2997,56.3086,10700.0
2014-06-03 13:15:00,62.76,62.8,62.73,62.73,9700.0,56.2997,56.3356,56.2728,56.2728,9700.0
2014-06-03 13:20:00,62.74,62.75,62.69,62.7,8600.0,56.2817,56.2907,56.2369,56.2459,8600.0
2014-06-03 13:25:00,62.68,62.73,62.67,62.72,9400.0,56.2279,56.2728,56.2189,56.2638,9400.0
2014-06-03 13:30:00,62.73,62.73,62.69,62.7,7000.0,56.2728,56.2728,56.2369,56.2459,7000.0
2014-06-03 13:35:00,62.7,62.7,62.61,62.62,7700.0,56.2459,56.2459,56.1651,56.1741,7700.0
2014-06-03 13:40:00,62.62,62.62,62.59,62.6,5200.0,56.1741,56.1741,56.1472,56.1561,5200.0
2014-06-03 13:45:00,62.6,62.64,62.59,62.61,17500.0,56.1561,56.192,56.1472,56.1651,17500.0
2014-06-03 13:50:00,62.6,62.62,62.59,62.6,8800.0,56.1561,56.1741,56.1472,56.1561,8800.0
2014-06-03 13:55:00,62.6,62.61,62.59,62.61,6800.0,56.1561,56.1651,56.1472,56.1651,6800.0
2014-06-03 14:00:00,62.61,62.63,62.61,62.61,18000.0,56.1651,56.1831,56.1651,56.1651,18000.0
2014-06-03 14:05:00,62.61,62.67,62.61,62.67,18800.0,56.1651,56.2189,56.1651,56.2189,18800.0
2014-06-03 14:10:00,62.66,62.74,62.65,62.71,13200.0,56.21,56.2817,56.201,56.2548,13200.0
2014-06-03 14:15:00,62.71,62.83,62.71,62.82,36100.0,56.2548,56.3625,56.2548,56.3535,36100.0
2014-06-03 14:20:00,62.84,62.94,62.84,62.92,27200.0,56.3714,56.4612,56.3714,56.4432,27200.0
2014-06-03 14:25:00,62.93,62.93,62.85,62.92,26000.0,56.4522,56.4522,56.3804,56.4432,26000.0
2014-06-03 14:30:00,62.91,62.92,62.82,62.85,11100.0,56.4342,56.4432,56.3535,56.3804,11100.0
2014-06-03 14:35:00,62.83,62.89,62.83,62.86,6900.0,56.3625,56.4163,56.3625,56.3894,6900.0
2014-06-03 14:40:00,62.88,62.92,62.86,62.9,11100.0,56.4073,56.4432,56.3894,56.4253,11100.0
2014-06-03 14:45:00,62.9,62.92,62.81,62.83,18200.0,56.4253,56.4432,56.3445,56.3625,18200.0
2014-06-03 14:50:00,62.81,62.85,62.77,62.77,16000.0,56.3445,56.3804,56.3086,56.3086,16000.0
2014-06-03 14:55:00,62.78,62.82,62.74,62.74,13500.0,56.3176,56.3535,56.2817,56.2817,13500.0
2014-06-03 15:00:00,62.76,62.78,62.71,62.74,8600.0,56.2997,56.3176,56.2548,56.2817,8600.0
2014-06-03 15:05:00,62.73,62.76,62.64,62.67,26300.0,56.2728,56.2997,56.192,56.2189,26300.0
2014-06-03 15:10:00,62.67,62.77,62.67,62.76,17000.0,56.2189,56.3086,56.2189,56.2997,17000.0
2014-06-03 15:15:00,62.74,62.78,62.73,62.74,30400.0,56.2817,56.3176,56.2728,56.2817,30400.0
2014-06-03 15:20:00,62.74,62.76,62.68,62.74,20500.0,56.2817,56.2997,56.2279,56.2817,20500.0
2014-06-03 15:25:00,62.73,62.78,62.73,62.74,20700.0,56.2728,56.3176,56.2728,56.2817,20700.0
2014-06-03 15:30:00,62.73,62.76,62.68,62.72,20700.0,56.2728,56.2997,56.2279,56.2638,20700.0
2014-06-03 15:35:00,62.71,62.71,62.67,62.7,34200.0,56.2548,56.2548,56.2189,56.2459,34200.0
2014-06-03 15:40:00,62.7,62.71,62.67,62.67,21500.0,56.2459,56.2548,56.2189,56.2189,21500.0
2014-06-03 15:45:00,62.67,62.75,62.67,62.73,22500.0,56.2189,56.2907,56.2189,56.2728,22500.0
2014-06-03 15:50:00,62.74,62.77,62.69,62.75,34000.0,56.2817,56.3086,56.2369,56.2907,34000.0
2014-06-03 15:55:00,62.75,62.77,62.67,62.68,65700.0,56.2907,56.3086,56.2189,56.2279,65700.0
2014-06-04 09:30:00,62.09,62.58,62.05,62.27,76700.0,55.6986,56.1382,55.6628,55.8601,76700.0
2014-06-04 09:35:00,62.16,62.27,62.09,62.25,32600.0,55.7614,55.8601,55.6986,55.8422,32600.0
2014-06-04 09:40:00,62.27,62.27,61.93,62.09,58900.0,55.8601,55.8601,55.5551,55.6986,58900.0
2014-06-04 09:45:00,62.09,62.17,62.05,62.09,58200.0,55.6986,55.7704,55.6628,55.6986,58200.0
2014-06-04 09:50:00,62.1,62.2,62.05,62.17,70700.0,55.7076,55.7973,55.6628,55.7704,70700.0
2014-06-04 09:55:00,62.19,62.25,62.12,62.2,62800.0,55.7884,55.8422,55.7256,55.7973,62800.0
2014-06-04 10:00:00,62.2,62.36,62.14,62.26,20300.0,55.7973,55.9409,55.7435,55.8511,20300.0
2014-06-04 10:05:00,62.26,62.26,62.17,62.19,20400.0,55.8511,55.8511,55.7704,55.7884,20400.0
2014-06-04 10:10:00,62.21,62.48,62.2,62.46,15900.0,55.8063,56.0485,55.7973,56.0306,15900.0
2014-06-04 10:15:00,62.5,62.64,62.5,62.61,42600.0,56.0664,56.192,56.0664,56.1651,42600.0
2014-06-04 10:20:00,62.63,62.72,62.49,62.51,36600.0,56.1831,56.2638,56.0575,56.0754,36600.0
2014-06-04 10:25:00,62.51,62.6,62.46,62.47,20200.0,56.0754,56.1561,56.0306,56.0395,20200.0
2014-06-04 10:30:00,62.46,62.5,62.4,62.5,4400.0,56.0306,56.0664,55.9767,56.0664,4400.0
2014-06-04 10:35:00,62.47,62.47,62.42,62.42,13500.0,56.0395,56.0395,55.9947,55.9947,13500.0
2014-06-04 10:40:00,62.41,62.43,62.31,62.41,24400.0,55.9857,56.0036,55.896,55.9857,24400.0
2014-06-04 10:45:00,62.39,62.42,62.31,62.31,11900.0,55.9678,55.9947,55.896,55.896,11900.0
2014-06-04 10:50:00,62.33,62.45,62.31,62.41,35900.0,55.9139,56.0216,55.896,55.9857,35900.0
2014-06-04 10:55:00,62.42,62.48,62.41,62.42,14500.0,55.9947,56.0485,55.9857,55.9947,14500.0
2014-06-04 11:00:00,62.44,62.5,62.41,62.5,17400.0,56.0126,56.0664,55.9857,56.0664,17400.0
2014-06-04 11:05:00,62.49,62.5,62.39,62.39,13100.0,56.0575,56.0664,55.9678,55.9678,13100.0
2014-06-04 11:10:00,62.38,62.38,62.31,62.33,31600.0,55.9588,55.9588,55.896,55.9139,31600.0
2014-06-04 11:15:00,62.32,62.32,62.18,62.19,52800.0,55.905,55.905,55.7794,55.7884,52800.0
2014-06-04 11:20:00,62.2,62.22,62.16,62.2,38600.0,55.7973,55.8153,55.7614,55.7973,38600.0
2014-06-04 11:25:00,62.2,62.31,62.2,62.25,12500.0,55.7973,55.896,55.7973,55.8422,12500.0
2014-06-04 11:30:00,62.25,62.29,62.23,62.26,12700.0,55.8422,55.8781,55.8242,55.8511,12700.0
2014-06-04 11:35:00,62.26,62.27,62.21,62.21,13800.0,55.8511,55.8601,55.8063,55.8063,13800.0
2014-06-04 11:40:00,62.21,62.21,62.15,62.16,6900.0,55.8063,55.8063,55.7525,55.7614,6900.0
2014-06-04 11:45:00,62.16,62.17,62.13,62.13,28300.0,55.7614,55.7704,55.7345,55.7345,28300.0
2014-06-04 11:50:00,62.13,62.16,62.13,62.15,12900.0,55.7345,55.7614,55.7345,55.7525,12900.0
2014-06-04 11:55:00,62.14,62.19,62.11,62.11,15600.0,55.7435,55.7884,55.7166,55.7166,15600.0
2014-06-04 12:00:00,62.12,62.18,62.12,62.17,17500.0,55.7256,55.7794,55.7256,55.7704,17500.0
2014-06-04 12:05:00,62.16,62.17,62.13,62.14,17300.0,55.7614,55.7704,55.7345,55.7435,17300.0
2014-06-04 12:10:00,62.14,62.2,62.14,62.18,12900.0,55.7435,55.7973,55.7435,55.7794,12900.0
2014-06-04 12:15:00,62.19,62.19,62.15,62.16,12400.0,55.7884,55.7884,55.7525,55.7614,12400.0
2014-06-04 12:20:00,62.17,62.21,62.16,62.18,17800.0,55.7704,55.8063,55.7614,55.7794,17800.0
2014-06-04 12:25:00,62.18,62.2,62.17,62.19,11700.0,55.7794,55.7973,55.7704,55.7884,11700.0
2014-06-04 12:30:00,62.19,62.21,62.15,62.17,22600.0,55.7884,55.8063,55.7525,55.7704,22600.0
2014-06-04 12:35:00,62.17,62.17,62.1,62.13,11800.0,55.7704,55.7704,55.7076,55.7345,11800.0
2014-06-04 12:40:00,62.14,62.18,62.13,62.14,19800.0,55.7435,55.7794,55.7345,55.7435,19800.0
2014-06-04 12:45:00,62.15,62.15,62.12,62.12,7300.0,55.7525,55.7525,55.7256,55.7256,7300.0
2014-06-04 12:50:00,62.13,62.13,62.05,62.09,27500.0,55.7345,55.7345,55.6628,55.6986,27500.0
2014-06-04 12:55:00,62.07,62.2,62.01,62.18,35100.0,55.6807,55.7973,55.6269,55.7794,35100.0
2014-06-04 13:00:00,62.19,62.26,62.19,62.25,7900.0,55.7884,55.8511,55.7884,55.8422,7900.0
2014-06-04 13:05:00,62.26,62.26,62.21,62.24,31100.0,55.8511,55.8511,55.8063,55.8332,31100.0
2014-06-04 13:10:00,62.23,62.23,62.2,62.2,5400.0,55.8242,55.8242,55.7973,55.7973,5400.0
2014-06-04 13:15:00,62.2,62.25,62.2,62.24,10800.0,55.7973,55.8422,55.7973,55.8332,10800.0
2014-06-04 13:20:00,62.23,62.23,62.15,62.16,22500.0,55.8242,55.8242,55.7525,55.7614,22500.0
2014-06-04 13:25:00,62.16,62.19,62.15,62.17,10000.0,55.7614,55.7884,55.7525,55.7704,10000.0
2014-06-04 13:30:00,62.18,62.2,62.18,62.2,5000.0,55.7794,55.7973,55.7794,55.7973,5000.0
2014-06-04 13:35:00,62.2,62.21,62.18,62.2,8700.0,55.7973,55.8063,55.7794,55.7973,8700.0
2014-06-04 13:40:00,62.2,62.22,62.2,62.2,6500.0,55.7973,55.8153,55.7973,55.7973,6500.0
2014-06-04 13:45:00,62.21,62.22,62.2,62.22,8900.0,55.8063,55.8153,55.7973,55.8153,8900.0
2014-06-04 13:50:00,62.22,62.23,62.21,62.23,4400.0,55.8153,55.8242,55.8063,55.8242,4400.0
2014-06-04 13:55:00,62.22,62.24,62.2,62.23,9500.0,55.8153,55.8332,55.7973,55.8242,9500.0
2014-06-04 14:00:00,62.24,62.25,62.21,62.21,7000.0,55.8332,55.8422,55.8063,55.8063,7000.0
2014-06-04 14:05:00,62.2,62.25,62.17,62.2,10500.0,55.7973,55.8422,55.7704,55.7973,10500.0
2014-06-04 14:10:00,62.2,62.21,62.18,62.2,5600.0,55.7973,55.8063,55.7794,55.7973,5600.0
2014-06-04 14:15:00,62.19,62.2,62.13,62.14,9400.0,55.7884,55.7973,55.7345,55.7435,9400.0
2014-06-04 14:20:00,62.14,62.14,62.01,62.05,17600.0,55.7435,55.7435,55.6269,55.6628,17600.0
2014-06-04 14:25:00,62.05,62.09,62.04,62.07,21200.0,55.6628,55.6986,55.6538,55.6807,21200.0
2014-06-04 14:30:00,62.06,62.1,62.06,62.08,17100.0,55.6717,55.7076,55.6717,55.6897,17100.0
2014-06-04 14:35:00,62.1,62.1,61.98,61.99,43200.0,55.7076,55.7076,55.6,55.6089,43200.0
2014-06-04 14:40:00,61.99,62.01,61.87,61.88,68600.0,55.6089,55.6269,55.5013,55.5103,68600.0
2014-06-04 14:45:00,61.87,61.91,61.79,61.85,50600.0,55.5013,55.5372,55.4295,55.4834,50600.0
2014-06-04 14:50:00,61.85,61.89,61.84,61.89,13800.0,55.4834,55.5192,55.4744,55.5192,13800.0
2014-06-04 14:55:00,61.89,62.04,61.88,62.01,25100.0,55.5192,55.6538,55.5103,55.6269,25100.0
2014-06-04 15:00:00,62.01,62.07,62.0,62.07,37900.0,55.6269,55.6807,55.6179,55.6807,37900.0
2014-06-04 15:05:00,62.08,62.16,62.08,62.16,7700.0,55.6897,55.7614,55.6897,55.7614,7700.0
2014-06-04 15:10:00,62.16,62.28,62.0,62.22,347200.0,55.7614,55.8691,55.6179,55.8153,347200.0
2014-06-04 15:15:00,62.22,62.35,62.22,62.34,43800.0,55.8153,55.9319,55.8153,55.9229,43800.0
2014-06-04 15:20:00,62.36,62.38,62.3,62.34,17000.0,55.9409,55.9588,55.887,55.9229,17000.0
2014-06-04 15:25:00,62.34,62.38,62.31,62.38,21500.0,55.9229,55.9588,55.896,55.9588,21500.0
2014-06-04 15:30:00,62.37,62.37,62.32,62.32,23600.0,55.9498,55.9498,55.905,55.905,23600.0
2014-06-04 15:35:00,62.33,62.38,62.32,62.36,31700.0,55.9139,55.9588,55.905,55.9409,31700.0
2014-06-04 15:40:00,62.36,62.36,62.33,62.35,26000.0,55.9409,55.9409,55.9139,55.9319,26000.0
2014-06-04 15:45:00,62.35,62.38,62.32,62.38,292900.0,55.9319,55.9588,55.905,55.9588,292900.0
2014-06-04 15:50:00,62.39,62.5,62.39,62.49,47600.0,55.9678,56.0664,55.9678,56.0575,47600.0
2014-06-04 15:55:00,62.49,62.53,62.47,62.5,264700.0,56.0575,56.0934,56.0395,56.0664,264700.0
2014-06-05 09:30:00,63.0,63.0,62.69,62.72,69100.0,56.515,56.515,56.2369,56.2638,69100.0
2014-06-05 09:35:00,62.72,62.79,62.65,62.68,52600.0,56.2638,56.3266,56.201,56.2279,52600.0
2014-06-05 09:40:00,62.68,62.68,62.46,62.55,63100.0,56.2279,56.2279,56.0306,56.1113,63100.0
2014-06-05 09:45:00,62.55,62.63,62.45,62.52,135700.0,56.1113,56.1831,56.0216,56.0844,135700.0
2014-06-05 09:50:00,62.52,62.62,62.48,62.59,62100.0,56.0844,56.1741,56.0485,56.1472,62100.0
2014-06-05 09:55:00,62.55,62.67,62.53,62.66,59400.0,56.1113,56.2189,56.0934,56.21,59400.0
2014-06-05 10:00:00,62.64,62.65,62.55,62.62,28200.0,56.192,56.201,56.1113,56.1741,28200.0
2014-06-05 10:05:00,62.63,62.66,62.49,62.55,97800.0,56.1831,56.21,56.0575,56.1113,97800.0
2014-06-05 10:10:00,62.52,62.61,62.52,62.58,53500.0,56.0844,56.1651,56.0844,56.1382,53500.0
2014-06-05 10:15:00,62.59,62.67,62.54,62.61,28400.0,56.1472,56.2189,56.1023,56.1651,28400.0
2014-06-05 10:20:00,62.61,62.69,62.6,62.63,50600.0,56.1651,56.2369,56.1561,56.1831,50600.0
2014-06-05 10:25:00,62.63,62.76,62.6,62.73,49200.0,56.1831,56.2997,56.1561,56.2728,49200.0
2014-06-05 10:30:00,62.73,62.73,62.64,62.67,29300.0,56.2728,56.2728,56.192,56.2189,29300.0
2014-06-05 10:35:00,62.65,62.65,62.6,62.62,31800.0,56.201,56.201,56.1561,56.1741,31800.0
2014-06-05 10:40:00,62.62,62.7,62.62,62.66,48100.0,56.1741,56.2459,56.1741,56.21,48100.0
2014-06-05 10:45:00,62.67,62.69,62.6,62.62,65000.0,56.2189,56.2369,56.1561,56.1741,65000.0
2014-06-05 10:50:00,62.62,62.65,62.59,62.62,7300.0,56.1741,56.201,56.1472,56.1741,7300.0
2014-06-05 10:55:00,62.64,62.69,62.63,62.65,8200.0,56.192,56.2369,56.1831,56.201,8200.0
2014-06-05 11:00:00,62.65,62.69,62.65,62.68,7600.0,56.201,56.2369,56.201,56.2279,7600.0
2014-06-05 11:05:00,62.67,62.71,62.62,62.64,38600.0,56.2189,56.2548,56.1741,56.192,38600.0
2014-06-05 11:10:00,62.66,62.78,62.66,62.76,26600.0,56.21,56.3176,56.21,56.2997,26600.0
2014-06-05 11:15:00,62.76,62.8,62.74,62.8,20200.0,56.2997,56.3356,56.2817,56.3356,20200.0
2014-06-05 11:20:00,62.78,62.83,62.73,62.81,48000.0,56.3176,56.3625,56.2728,56.3445,48000.0
2014-06-05 11:25:00,62.82,62.82,62.73,62.77,44500.0,56.3535,56.3535,56.2728,56.3086,44500.0
2014-06-05 11:30:00,62.79,62.82,62.75,62.79,22900.0,56.3266,56.3535,56.2907,56.3266,22900.0
2014-06-05 11:35:00,62.8,62.83,62.79,62.82,30200.0,56.3356,56.3625,56.3266,56.3535,30200.0
2014-06-05 11:40:00,62.8,63.01,62.8,63.0,27100.0,56.3356,56.5239,56.3356,56.515,27100.0
2014-06-05 11:45:00,63.0,63.01,62.93,62.96,28800.0,56.515,56.5239,56.4522,56.4791,28800.0
2014-06-05 11:50:00,62.97,63.0,62.94,62.96,23400.0,56.4881,56.515,56.4612,56.4791,23400.0
2014-06-05 11:55:00,62.95,62.98,62.88,62.97,19200.0,56.4701,56.497,56.4073,56.4881,19200.0
2014-06-05 12:00:00,63.0,63.48,62.96,63.46,116200.0,56.515,56.9456,56.4791,56.9276,116200.0
2014-06-05 12:05:00,63.48,63.5,63.35,63.4,57800.0,56.9456,56.9635,56.8289,56.8738,57800.0
2014-06-05 12:10:00,63.4,63.41,63.37,63.41,25300.0,56.8738,56.8828,56.8469,56.8828,25300.0
2014-06-05 12:15:00,63.4,63.49,63.37,63.43,22200.0,56.8738,56.9545,56.8469,56.9007,22200.0
2014-06-05 12:20:00,63.44,63.57,63.43,63.56,17700.0,56.9097,57.0263,56.9007,57.0173,17700.0
2014-06-05 12:25:00,63.56,63.6,63.51,63.54,20500.0,57.0173,57.0532,56.9725,56.9994,20500.0
2014-06-05 12:30:00,63.54,63.69,63.52,63.66,52900.0,56.9994,57.1339,56.9814,57.107,52900.0
2014-06-05 12:35:00,63.64,63.75,63.62,63.66,68400.0,57.0891,57.1878,57.0712,57.107,68400.0
2014-06-05 12:40:00,63.66,63.81,63.63,63.66,103600.0,57.107,57.2416,57.0801,57.107,103600.0
2014-06-05 12:45:00,63.64,63.66,63.57,63.63,28300.0,57.0891,57.107,57.0263,57.0801,28300.0
2014-06-05 12:50:00,63.62,63.7,63.62,63.67,10100.0,57.0712,57.1429,57.0712,57.116,10100.0
2014-06-05 12:55:00,63.67,63.7,63.65,63.67,13900.0,57.116,57.1429,57.0981,57.116,13900.0
2014-06-05 13:00:00,63.67,63.73,63.58,63.65,19900.0,57.116,57.1698,57.0353,57.0981,19900.0
2014-06-05 13:05:00,63.65,63.68,63.56,63.56,39700.0,57.0981,57.125,57.0173,57.0173,39700.0
2014-06-05 13:10:00,63.56,63.57,63.55,63.57,12200.0,57.0173,57.0263,57.0084,57.0263,12200.0
2014-06-05 13:15:00,63.57,63.57,63.49,63.5,35500.0,57.0263,57.0263,56.9545,56.9635,35500.0
2014-06-05 13:20:00,63.51,63.51,63.41,63.48,37900.0,56.9725,56.9725,56.8828,56.9456,37900.0
2014-06-05 13:25:00,63.49,63.49,63.36,63.38,16100.0,56.9545,56.9545,56.8379,56.8559,16100.0
2014-06-05 13:30:00,63.38,63.44,63.38,63.4,13400.0,56.8559,56.9097,56.8559,56.8738,13400.0
2014-06-05 13:35:00,63.39,63.41,63.36,63.4,17400.0,56.8648,56.8828,56.8379,56.8738,17400.0
2014-06-05 13:40:00,63.4,63.4,63.2,63.2,22500.0,56.8738,56.8738,56.6944,56.6944,22500.0
2014-06-05 13:45:00,63.21,63.23,63.11,63.12,33400.0,56.7034,56.7213,56.6137,56.6226,33400.0
2014-06-05 13:50:00,63.12,63.28,63.12,63.27,17700.0,56.6226,56.7662,56.6226,56.7572,17700.0
2014-06-05 13:55:00,63.27,63.35,63.25,63.34,24300.0,56.7572,56.8289,56.7392,56.82,24300.0
2014-06-05 14:00:00,63.34,63.34,63.28,63.32,17000.0,56.82,56.82,56.7662,56.802,17000.0
2014-06-05 14:05:00,63.32,63.34,63.31,63.34,18800.0,56.802,56.82,56.7931,56.82,18800.0
2014-06-05 14:10:00,63.33,63.34,63.32,63.34,21400.0,56.811,56.82,56.802,56.82,21400.0
2014-06-05 14:15:00,63.33,63.35,63.32,63.35,13100.0,56.811,56.8289,56.802,56.8289,13100.0
2014-06-05 14:20:00,63.35,63.48,63.35,63.48,26200.0,56.8289,56.9456,56.8289,56.9456,26200.0
2014-06-05 14:25:00,63.47,63.47,63.33,63.36,28300.0,56.9366,56.9366,56.811,56.8379,28300.0
2014-06-05 14:30:00,63.37,63.43,63.37,63.39,27800.0,56.8469,56.9007,56.8469,56.8648,27800.0
2014-06-05 14:35:00,63.39,63.41,63.33,63.37,56500.0,56.8648,56.8828,56.811,56.8469,56500.0
2014-06-05 14:40:00,63.36,63.39,63.36,63.39,91900.0,56.8379,56.8648,56.8379,56.8648,91900.0
2014-06-05 14:45:00,63.39,63.5,63.39,63.47,20600.0,56.8648,56.9635,56.8648,56.9366,20600.0
2014-06-05 14:50:00,63.48,63.49,63.33,63.34,21600.0,56.9456,56.9545,56.811,56.82,21600.0
2014-06-05 14:55:00,63.34,63.34,63.27,63.28,21400.0,56.82,56.82,56.7572,56.7662,21400.0
2014-06-05 15:00:00,63.29,63.33,63.21,63.31,39600.0,56.7751,56.811,56.7034,56.7931,39600.0
2014-06-05 15:05:00,63.31,63.32,63.18,63.18,19000.0,56.7931,56.802,56.6764,56.6764,19000.0
2014-06-05 15:10:00,63.19,63.2,63.12,63.17,14800.0,56.6854,56.6944,56.6226,56.6675,14800.0
2014-06-05 15:15:00,63.17,63.26,63.17,63.26,91400.0,56.6675,56.7482,56.6675,56.7482,91400.0
2014-06-05 15:20:00,63.27,63.33,63.21,63.21,28600.0,56.7572,56.811,56.7034,56.7034,28600.0
2014-06-05 15:25:00,63.2,63.28,63.2,63.27,32500.0,56.6944,56.7662,56.6944,56.7572,32500.0
2014-06-05 15:30:00,63.27,63.3,63.25,63.3,26600.0,56.7572,56.7841,56.7392,56.7841,26600.0
2014-06-05 15:35:00,63.29,63.46,63.29,63.43,41900.0,56.7751,56.9276,56.7751,56.9007,41900.0
2014-06-05 15:40:00,63.44,63.45,63.33,63.38,40900.0,56.9097,56.9187,56.811,56.8559,40900.0
2014-06-05 15:45:00,63.38,63.42,63.34,63.39,61000.0,56.8559,56.8917,56.82,56.8648,61000.0
2014-06-05 15:50:00,63.38,63.42,63.38,63.4,70300.0,56.8559,56.8917,56.8559,56.8738,70300.0
2014-06-05 15:55:00,63.4,63.41,63.37,63.4,124900.0,56.8738,56.8828,56.8469,56.8738,124900.0
2014-06-06 09:30:00,64.52,64.69,64.1,64.2,172700.0,57.8785,58.031,57.5017,57.5914,172700.0
2014-06-06 09:35:00,64.25,64.31,64.04,64.28,51100.0,57.6363,57.6901,57.4479,57.6632,51100.0
2014-06-06 09:40:00,64.29,64.42,64.28,64.36,82900.0,57.6722,57.7888,57.6632,57.735,82900.0
2014-06-06 09:45:00,64.4,64.41,64.2,64.3,34700.0,57.7709,57.7798,57.5914,57.6812,34700.0
2014-06-06 09:50:00,64.3,64.45,64.3,64.37,33800.0,57.6812,57.8157,57.6812,57.744,33800.0
2014-06-06 09:55:00,64.35,64.4,64.3,64.35,24500.0,57.726,57.7709,57.6812,57.726,24500.0
2014-06-06 10:00:00,64.35,64.35,64.25,64.27,32500.0,57.726,57.726,57.6363,57.6542,32500.0
2014-06-06 10:05:00,64.26,64.28,64.1,64.19,19800.0,57.6453,57.6632,57.5017,57.5825,19800.0
2014-06-06 10:10:00,64.19,64.2,64.05,64.13,28400.0,57.5825,57.5914,57.4569,57.5287,28400.0
2014-06-06 10:15:00,64.09,64.25,64.09,64.18,30800.0,57.4928,57.6363,57.4928,57.5735,30800.0
2014-06-06 10:20:00,64.17,64.21,64.12,64.18,27900.0,57.5645,57.6004,57.5197,57.5735,27900.0
2014-06-06 10:25:00,64.2,64.31,64.18,64.3,31700.0,57.5914,57.6901,57.5735,57.6812,31700.0
2014-06-06 10:30:00,64.3,64.3,64.27,64.27,20300.0,57.6812,57.6812,57.6542,57.6542,20300.0
2014-06-06 10:35:00,64.26,64.26,64.12,64.12,74500.0,57.6453,57.6453,57.5197,57.5197,74500.0
2014-06-06 10:40:00,64.12,64.15,64.06,64.13,19800.0,57.5197,57.5466,57.4659,57.5287,19800.0
2014-06-06 10:45:00,64.13,64.14,64.02,64.08,41200.0,57.5287,57.5376,57.43,57.4838,41200.0
2014-06-06 10:50:00,64.08,64.11,64.02,64.11,32500.0,57.4838,57.5107,57.43,57.5107,32500.0
2014-06-06 10:55:00,64.11,64.18,64.1,64.1,40900.0,57.5107,57.5735,57.5017,57.5017,40900.0
2014-06-06 11:00:00,64.08,64.09,64.01,64.02,16100.0,57.4838,57.4928,57.421,57.43,16100.0
2014-06-06 11:05:00,64.03,64.17,64.03,64.1,24900.0,57.4389,57.5645,57.4389,57.5017,24900.0
2014-06-06 11:10:00,64.11,64.11,63.87,63.88,29300.0,57.5107,57.5107,57.2954,57.3044,29300.0
2014-06-06 11:15:00,63.89,64.01,63.87,63.97,18800.0,57.3134,57.421,57.2954,57.3851,18800.0
2014-06-06 11:20:00,63.95,63.95,63.85,63.92,22400.0,57.3672,57.3672,57.2775,57.3403,22400.0
2014-06-06 11:25:00,63.92,64.0,63.92,63.94,13000.0,57.3403,57.412,57.3403,57.3582,13000.0
2014-06-06 11:30:00,63.93,63.94,63.81,63.84,19100.0,57.3492,57.3582,57.2416,57.2685,19100.0
2014-06-06 11:35:00,63.85,63.85,63.77,63.82,17700.0,57.2775,57.2775,57.2057,57.2506,17700.0
2014-06-06 11:40:00,63.83,63.86,63.76,63.77,31200.0,57.2595,57.2864,57.1967,57.2057,31200.0
2014-06-06 11:45:00,63.78,63.78,63.7,63.7,10900.0,57.2147,57.2147,57.1429,57.1429,10900.0
2014-06-06 11:50:00,63.7,63.72,63.61,63.61,29700.0,57.1429,57.1609,57.0622,57.0622,29700.0
2014-06-06 11:55:00,63.61,63.61,63.54,63.56,22100.0,57.0622,57.0622,56.9994,57.0173,22100.0
2014-06-06 12:00:00,63.57,63.61,63.44,63.44,32000.0,57.0263,57.0622,56.9097,56.9097,32000.0
2014-06-06 12:05:00,63.45,63.49,63.43,63.45,23100.0,56.9187,56.9545,56.9007,56.9187,23100.0
2014-06-06 12:10:00,63.45,63.5,63.4,63.45,36100.0,56.9187,56.9635,56.8738,56.9187,36100.0
2014-06-06 12:15:00,63.46,63.61,63.45,63.61,20800.0,56.9276,57.0622,56.9187,57.0622,20800.0
2014-06-06 12:20:00,63.63,63.63,63.49,63.52,64900.0,57.0801,57.0801,56.9545,56.9814,64900.0
2014-06-06 12:25:00,63.52,63.55,63.42,63.42,6200.0,56.9814,57.0084,56.8917,56.8917,6200.0
2014-06-06 12:30:00,63.41,63.49,63.38,63.47,16300.0,56.8828,56.9545,56.8559,56.9366,16300.0
2014-06-06 12:35:00,63.47,63.52,63.44,63.52,12500.0,56.9366,56.9814,56.9097,56.9814,12500.0
2014-06-06 12:40:00,63.54,63.54,63.39,63.39,25700.0,56.9994,56.9994,56.8648,56.8648,25700.0
2014-06-06 12:45:00,63.4,63.44,63.24,63.44,47600.0,56.8738,56.9097,56.7303,56.9097,47600.0
2014-06-06 12:50:00,63.45,63.51,63.43,63.5,7200.0,56.9187,56.9725,56.9007,56.9635,7200.0
2014-06-06 12:55:00,63.51,63.56,63.42,63.42,10000.0,56.9725,57.0173,56.8917,56.8917,10000.0
2014-06-06 13:00:00,63.43,63.45,63.4,63.45,6900.0,56.9007,56.9187,56.8738,56.9187,6900.0
2014-06-06 13:05:00,63.46,63.54,63.46,63.47,16800.0,56.9276,56.9994,56.9276,56.9366,16800.0
2014-06-06 13:10:00,63.47,63.5,63.42,63.42,10800.0,56.9366,56.9635,56.8917,56.8917,10800.0
2014-06-06 13:15:00,63.42,63.51,63.42,63.47,10800.0,56.8917,56.9725,56.8917,56.9366,10800.0
2014-06-06 13:20:00,63.46,63.54,63.46,63.53,6200.0,56.9276,56.9994,56.9276,56.9904,6200.0
2014-06-06 13:25:00,63.52,63.54,63.47,63.48,10600.0,56.9814,56.9994,56.9366,56.9456,10600.0
2014-06-06 13:30:00,63.49,63.53,63.45,63.48,9200.0,56.9545,56.9904,56.9187,56.9456,9200.0
2014-06-06 13:35:00,63.52,63.52,63.43,63.5,7800.0,56.9814,56.9814,56.9007,56.9635,7800.0
2014-06-06 13:40:00,63.5,63.54,63.45,63.48,30400.0,56.9635,56.9994,56.9187,56.9456,30400.0
2014-06-06 13:45:00,63.49,63.57,63.49,63.53,26500.0,56.9545,57.0263,56.9545,56.9904,26500.0
2014-06-06 13:50:00,63.54,63.55,63.46,63.47,12000.0,56.9994,57.0084,56.9276,56.9366,12000.0
2014-06-06 13:55:00,63.48,63.5,63.46,63.46,15300.0,56.9456,56.9635,56.9276,56.9276,15300.0
2014-06-06 14:00:00,63.45,63.46,63.37,63.38,10900.0,56.9187,56.9276,56.8469,56.8559,10900.0
2014-06-06 14:05:00,63.39,63.46,63.38,63.46,18100.0,56.8648,56.9276,56.8559,56.9276,18100.0
2014-06-06 14:10:00,63.46,63.55,63.46,63.51,13200.0,56.9276,57.0084,56.9276,56.9725,13200.0
2014-06-06 14:15:00,63.5,63.52,63.43,63.52,28900.0,56.9635,56.9814,56.9007,56.9814,28900.0
2014-06-06 14:20:00,63.52,63.59,63.49,63.49,21500.0,56.9814,57.0442,56.9545,56.9545,21500.0
2014-06-06 14:25:00,63.49,63.52,63.45,63.52,13600.0,56.9545,56.9814,56.9187,56.9814,13600.0
2014-06-06 14:30:00,63.51,63.52,63.41,63.46,11400.0,56.9725,56.9814,56.8828,56.9276,11400.0
2014-06-06 14:35:00,63.47,63.5,63.36,63.36,37200.0,56.9366,56.9635,56.8379,56.8379,37200.0
2014-06-06 14:40:00,63.36,63.36,63.19,63.35,55000.0,56.8379,56.8379,56.6854,56.8289,55000.0
2014-06-06 14:45:00,63.35,63.4,63.28,63.31,19500.0,56.8289,56.8738,56.7662,56.7931,19500.0
2014-06-06 14:50:00,63.32,63.35,63.24,63.26,31000.0,56.802,56.8289,56.7303,56.7482,31000.0
2014-06-06 14:55:00,63.26,63.26,63.14,63.15,41100.0,56.7482,56.7482,56.6406,56.6495,41100.0
2014-06-06 15:00:00,63.16,63.16,63.1,63.11,31500.0,56.6585,56.6585,56.6047,56.6137,31500.0
2014-06-06 15:05:00,63.12,63.17,63.12,63.12,23300.0,56.6226,56.6675,56.6226,56.6226,23300.0
2014-06-06 15:10:00,63.13,63.24,63.13,63.22,21000.0,56.6316,56.7303,56.6316,56.7123,21000.0
2014-06-06 15:15:00,63.23,63.35,63.22,63.24,36600.0,56.7213,56.8289,56.7123,56.7303,36600.0
2014-06-06 15:20:00,63.23,63.26,63.16,63.18,27300.0,56.7213,56.7482,56.6585,56.6764,27300.0
2014-06-06 15:25:00,63.18,63.25,63.14,63.14,23400.0,56.6764,56.7392,56.6406,56.6406,23400.0
2014-06-06 15:30:00,63.14,63.22,63.13,63.22,24800.0,56.6406,56.7123,56.6316,56.7123,24800.0
2014-06-06 15:35:00,63.23,63.28,63.11,63.11,34600.0,56.7213,56.7662,56.6137,56.6137,34600.0
2014-06-06 15:40:00,63.11,63.17,63.01,63.16,72100.0,56.6137,56.6675,56.5239,56.6585,72100.0
2014-06-06 15:45:00,63.17,63.18,63.01,63.07,91800.0,56.6675,56.6764,56.5239,56.5778,91800.0
2014-06-06 15:50:00,63.09,63.19,63.09,63.09,50500.0,56.5957,56.6854,56.5957,56.5957,50500.0
2014-06-06 15:55:00,63.09,63.18,63.06,63.17,76300.0,56.5957,56.6764,56.5688,56.6675,76300.0
2014-06-09 09:30:00,63.24,64.08,63.21,63.92,48800.0,56.7303,57.4838,56.7034,57.3403,48800.0
2014-06-09 09:35:00,63.89,63.91,63.54,63.66,29800.0,57.3134,57.3313,56.9994,57.107,29800.0
2014-06-09 09:40:00,63.7,63.71,63.46,63.6,41000.0,57.1429,57.1519,56.9276,57.0532,41000.0
2014-06-09 09:45:00,63.62,63.65,63.42,63.63,44500.0,57.0712,57.0981,56.8917,57.0801,44500.0
2014-06-09 09:50:00,63.61,63.8,63.61,63.73,55100.0,57.0622,57.2326,57.0622,57.1698,55100.0
2014-06-09 09:55:00,63.74,63.74,63.68,63.7,15800.0,57.1788,57.1788,57.125,57.1429,15800.0
2014-06-09 10:00:00,63.69,63.78,63.62,63.63,17700.0,57.1339,57.2147,57.0712,57.0801,17700.0
2014-06-09 10:05:00,63.64,63.74,63.62,63.66,30300.0,57.0891,57.1788,57.0712,57.107,30300.0
2014-06-09 10:10:00,63.67,63.74,63.64,63.69,33300.0,57.116,57.1788,57.0891,57.1339,33300.0
2014-06-09 10:15:00,63.7,63.83,63.7,63.78,44000.0,57.1429,57.2595,57.1429,57.2147,44000.0
2014-06-09 10:20:00,63.79,63.81,63.77,63.77,17700.0,57.2237,57.2416,57.2057,57.2057,17700.0
2014-06-09 10:25:00,63.75,63.83,63.75,63.79,19500.0,57.1878,57.2595,57.1878,57.2237,19500.0
2014-06-09 10:30:00,63.8,63.8,63.67,63.69,20600.0,57.2326,57.2326,57.116,57.1339,20600.0
2014-06-09 10:35:00,63.68,63.81,63.65,63.8,77600.0,57.125,57.2416,57.0981,57.2326,77600.0
2014-06-09 10:40:00,63.8,63.8,63.65,63.68,18600.0,57.2326,57.2326,57.0981,57.125,18600.0
2014-06-09 10:45:00,63.68,63.74,63.66,63.73,28100.0,57.125,57.1788,57.107,57.1698,28100.0
2014-06-09 10:50:00,63.73,63.81,63.73,63.8,58500.0,57.1698,57.2416,57.1698,57.2326,58500.0
2014-06-09 10:55:00,63.8,63.81,63.77,63.79,30100.0,57.2326,57.2416,57.2057,57.2237,30100.0
2014-06-09 11:00:00,63.79,63.81,63.75,63.8,39900.0,57.2237,57.2416,57.1878,57.2326,39900.0
2014-06-09 11:05:00,63.79,63.8,63.78,63.8,28700.0,57.2237,57.2326,57.2147,57.2326,28700.0
2014-06-09 11:10:00,63.8,63.81,63.77,63.77,41100.0,57.2326,57.2416,57.2057,57.2057,41100.0
2014-06-09 11:15:00,63.77,63.8,63.77,63.78,30500.0,57.2057,57.2326,57.2057,57.2147,30500.0
2014-06-09 11:20:00,63.8,63.83,63.79,63.81,43100.0,57.2326,57.2595,57.2237,57.2416,43100.0
2014-06-09 11:25:00,63.82,63.9,63.82,63.89,29800.0,57.2506,57.3223,57.2506,57.3134,29800.0
2014-06-09 11:30:00,63.88,63.91,63.86,63.87,26300.0,57.3044,57.3313,57.2864,57.2954,26300.0
2014-06-09 11:35:00,63.89,63.91,63.88,63.89,17500.0,57.3134,57.3313,57.3044,57.3134,17500.0
2014-06-09 11:40:00,63.88,63.9,63.88,63.89,14000.0,57.3044,57.3223,57.3044,57.3134,14000.0
2014-06-09 11:45:00,63.89,63.91,63.88,63.88,21500.0,57.3134,57.3313,57.3044,57.3044,21500.0
2014-06-09 11:50:00,63.89,63.91,63.88,63.88,30500.0,57.3134,57.3313,57.3044,57.3044,30500.0
2014-06-09 11:55:00,63.88,63.9,63.78,63.79,44100.0,57.3044,57.3223,57.2147,57.2237,44100.0
2014-06-09 12:00:00,63.8,63.81,63.72,63.75,38600.0,57.2326,57.2416,57.1609,57.1878,38600.0
2014-06-09 12:05:00,63.77,63.81,63.75,63.78,25400.0,57.2057,57.2416,57.1878,57.2147,25400.0
2014-06-09 12:10:00,63.79,63.81,63.72,63.74,35900.0,57.2237,57.2416,57.1609,57.1788,35900.0
2014-06-09 12:15:00,63.75,63.77,63.74,63.76,9600.0,57.1878,57.2057,57.1788,57.1967,9600.0
2014-06-09 12:20:00,63.76,63.77,63.75,63.76,23000.0,57.1967,57.2057,57.1878,57.1967,23000.0
2014-06-09 12:25:00,63.76,63.76,63.61,63.65,58800.0,57.1967,57.1967,57.0622,57.0981,58800.0
2014-06-09 12:30:00,63.65,63.79,63.64,63.79,28000.0,57.0981,57.2237,57.0891,57.2237,28000.0
2014-06-09 12:35:00,63.79,63.8,63.74,63.74,23100.0,57.2237,57.2326,57.1788,57.1788,23100.0
2014-06-09 12:40:00,63.74,63.8,63.74,63.76,24700.0,57.1788,57.2326,57.1788,57.1967,24700.0
2014-06-09 12:45:00,63.77,63.8,63.77,63.78,29500.0,57.2057,57.2326,57.2057,57.2147,29500.0
2014-06-09 12:50:00,63.79,63.8,63.76,63.77,22200.0,57.2237,57.2326,57.1967,57.2057,22200.0
2014-06-09 12:55:00,63.77,63.78,63.75,63.77,24200.0,57.2057,57.2147,57.1878,57.2057,24200.0
2014-06-09 13:00:00,63.78,63.8,63.75,63.77,23300.0,57.2147,57.2326,57.1878,57.2057,23300.0
2014-06-09 13:05:00,63.77,63.79,63.74,63.77,26500.0,57.2057,57.2237,57.1788,57.2057,26500.0
2014-06-09 13:10:00,63.77,63.78,63.74,63.76,18100.0,57.2057,57.2147,57.1788,57.1967,18100.0
2014-06-09 13:15:00,63.75,63.76,63.59,63.59,38700.0,57.1878,57.1967,57.0442,57.0442,38700.0
2014-06-09 13:20:00,63.6,63.61,63.51,63.55,36500.0,57.0532,57.0622,56.9725,57.0084,36500.0
2014-06-09 13:25:00,63.55,63.58,63.46,63.51,42600.0,57.0084,57.0353,56.9276,56.9725,42600.0
2014-06-09 13:30:00,63.51,63.52,63.39,63.4,27100.0,56.9725,56.9814,56.8648,56.8738,27100.0
2014-06-09 13:35:00,63.4,63.42,63.35,63.42,44300.0,56.8738,56.8917,56.8289,56.8917,44300.0
2014-06-09 13:40:00,63.42,63.49,63.38,63.44,37300.0,56.8917,56.9545,56.8559,56.9097,37300.0
2014-06-09 13:45:00,63.44,63.52,63.41,63.5,9900.0,56.9097,56.9814,56.8828,56.9635,9900.0
2014-06-09 13:50:00,63.51,63.54,63.5,63.52,11900.0,56.9725,56.9994,56.9635,56.9814,11900.0
2014-06-09 13:55:00,63.53,63.58,63.46,63.46,23400.0,56.9904,57.0353,56.9276,56.9276,23400.0
2014-06-09 14:00:00,63.48,63.52,63.46,63.51,23000.0,56.9456,56.9814,56.9276,56.9725,23000.0
2014-06-09 14:05:00,63.52,63.55,63.5,63.5,55200.0,56.9814,57.0084,56.9635,56.9635,55200.0
2014-06-09 14:10:00,63.5,63.54,63.41,63.51,77700.0,56.9635,56.9994,56.8828,56.9725,77700.0
2014-06-09 14:15:00,63.51,63.6,63.51,63.53,30000.0,56.9725,57.0532,56.9725,56.9904,30000.0
2014-06-09 14:20:00,63.54,63.59,63.53,63.57,19900.0,56.9994,57.0442,56.9904,57.0263,19900.0
2014-06-09 14:25:00,63.57,63.58,63.54,63.54,26000.0,57.0263,57.0353,56.9994,56.9994,26000.0
2014-06-09 14:30:00,63.55,63.58,63.53,63.55,28400.0,57.0084,57.0353,56.9904,57.0084,28400.0
2014-06-09 14:35:00,63.55,63.68,63.55,63.6,35300.0,57.0084,57.125,57.0084,57.0532,35300.0
2014-06-09 14:40:00,63.6,63.65,63.6,63.65,21200.0,57.0532,57.0981,57.0532,57.0981,21200.0
2014-06-09 14:45:00,63.65,63.67,63.6,63.6,29600.0,57.0981,57.116,57.0532,57.0532,29600.0
2014-06-09 14:50:00,63.61,63.64,63.56,63.6,14500.0,57.0622,57.0891,57.0173,57.0532,14500.0
2014-06-09 14:55:00,63.61,63.61,63.53,63.56,34500.0,57.0622,57.0622,56.9904,57.0173,34500.0
2014-06-09 15:00:00,63.55,63.58,63.55,63.58,19800.0,57.0084,57.0353,57.0084,57.0353,19800.0
2014-06-09 15:05:00,63.59,63.61,63.57,63.6,56300.0,57.0442,57.0622,57.0263,57.0532,56300.0
2014-06-09 15:10:00,63.61,63.61,63.58,63.58,30300.0,57.0622,57.0622,57.0353,57.0353,30300.0
2014-06-09 15:15:00,63.59,63.67,63.59,63.63,523700.0,57.0442,57.116,57.0442,57.0801,523700.0
2014-06-09 15:20:00,63.64,63.67,63.6,63.64,48500.0,57.0891,57.116,57.0532,57.0891,48500.0
2014-06-09 15:25:00,63.65,63.72,63.65,63.72,13200.0,57.0981,57.1609,57.0981,57.1609,13200.0
2014-06-09 15:30:00,63.72,63.72,63.66,63.66,23200.0,57.1609,57.1609,57.107,57.107,23200.0
2014-06-09 15:35:00,63.66,63.66,63.64,63.65,14400.0,57.107,57.107,57.0891,57.0981,14400.0
2014-06-09 15:40:00,63.64,63.69,63.61,63.69,27600.0,57.0891,57.1339,57.0622,57.1339,27600.0
2014-06-09 15:45:00,63.69,63.73,63.66,63.69,49900.0,57.1339,57.1698,57.107,57.1339,49900.0
2014-06-09 15:50:00,63.7,63.75,63.68,63.69,101000.0,57.1429,57.1878,57.125,57.1339,101000.0
2014-06-09 15:55:00,63.69,63.71,63.65,63.7,87100.0,57.1339,57.1519,57.0981,57.1429,87100.0
2014-06-10 09:30:00,64.24,64.3,63.6,63.69,32600.0,57.6273,57.6812,57.0532,57.1339,32600.0
2014-06-10 09:35:00,63.73,63.75,63.51,63.6,30600.0,57.1698,57.1878,56.9725,57.0532,30600.0
2014-06-10 09:40:00,63.58,63.76,63.4,63.6,77700.0,57.0353,57.1967,56.8738,57.0532,77700.0
2014-06-10 09:45:00,63.64,63.81,63.46,63.66,16200.0,57.0891,57.2416,56.9276,57.107,16200.0
2014-06-10 09:50:00,63.62,63.72,63.6,63.69,10100.0,57.0712,57.1609,57.0532,57.1339,10100.0
2014-06-10 09:55:00,63.66,63.66,63.46,63.47,29200.0,57.107,57.107,56.9276,56.9366,29200.0
2014-06-10 10:00:00,63.46,63.49,63.15,63.19,68200.0,56.9276,56.9545,56.6495,56.6854,68200.0
2014-06-10 10:05:00,63.15,63.22,63.09,63.09,111400.0,56.6495,56.7123,56.5957,56.5957,111400.0
2014-06-10 10:10:00,63.1,63.33,63.1,63.29,36900.0,56.6047,56.811,56.6047,56.7751,36900.0
2014-06-10 10:15:00,63.27,63.35,63.22,63.25,67500.0,56.7572,56.8289,56.7123,56.7392,67500.0
2014-06-10 10:20:00,63.25,63.39,63.2,63.38,25800.0,56.7392,56.8648,56.6944,56.8559,25800.0
2014-06-10 10:25:00,63.39,63.58,63.38,63.52,10700.0,56.8648,57.0353,56.8559,56.9814,10700.0
2014-06-10 10:30:00,63.52,63.52,63.3,63.32,11400.0,56.9814,56.9814,56.7841,56.802,11400.0
2014-06-10 10:35:00,63.31,63.45,63.12,63.15,97300.0,56.7931,56.9187,56.6226,56.6495,97300.0
2014-06-10 10:40:00,63.15,63.17,63.14,63.17,128000.0,56.6495,56.6675,56.6406,56.6675,128000.0
2014-06-10 10:45:00,63.17,63.36,63.14,63.34,35500.0,56.6675,56.8379,56.6406,56.82,35500.0
2014-06-10 10:50:00,63.34,63.38,63.28,63.35,20900.0,56.82,56.8559,56.7662,56.8289,20900.0
2014-06-10 10:55:00,63.39,63.5,63.38,63.42,14900.0,56.8648,56.9635,56.8559,56.8917,14900.0
2014-06-10 11:00:00,63.42,63.43,63.34,63.38,11000.0,56.8917,56.9007,56.82,56.8559,11000.0
2014-06-10 11:05:00,63.37,63.5,63.37,63.48,16400.0,56.8469,56.9635,56.8469,56.9456,16400.0
2014-06-10 11:10:00,63.48,63.54,63.47,63.47,20700.0,56.9456,56.9994,56.9366,56.9366,20700.0
2014-06-10 11:15:00,63.47,63.49,63.42,63.48,29500.0,56.9366,56.9545,56.8917,56.9456,29500.0
2014-06-10 11:20:00,63.46,63.46,63.39,63.42,6900.0,56.9276,56.9276,56.8648,56.8917,6900.0
2014-06-10 11:25:00,63.42,63.49,63.42,63.47,5900.0,56.8917,56.9545,56.8917,56.9366,5900.0
2014-06-10 11:30:00,63.47,63.51,63.46,63.49,11200.0,56.9366,56.9725,56.9276,56.9545,11200.0
2014-06-10 11:35:00,63.49,63.51,63.47,63.49,16900.0,56.9545,56.9725,56.9366,56.9545,16900.0
2014-06-10 11:40:00,63.49,63.52,63.46,63.51,44400.0,56.9545,56.9814,56.9276,56.9725,44400.0
2014-06-10 11:45:00,63.51,63.56,63.48,63.55,34900.0,56.9725,57.0173,56.9456,57.0084,34900.0
2014-06-10 11:50:00,63.56,63.59,63.52,63.54,19200.0,57.0173,57.0442,56.9814,56.9994,19200.0
2014-06-10 11:55:00,63.53,63.63,63.52,63.63,10900.0,56.9904,57.0801,56.9814,57.0801,10900.0
2014-06-10 12:00:00,63.65,63.68,63.61,63.67,30600.0,57.0981,57.125,57.0622,57.116,30600.0
2014-06-10 12:05:00,63.66,63.73,63.65,63.73,84400.0,57.107,57.1698,57.0981,57.1698,84400.0
2014-06-10 12:10:00,63.73,63.74,63.71,63.74,16000.0,57.1698,57.1788,57.1519,57.1788,16000.0
2014-06-10 12:15:00,63.74,63.78,63.72,63.75,38600.0,57.1788,57.2147,57.1609,57.1878,38600.0
2014-06-10 12:20:00,63.77,63.8,63.75,63.79,10100.0,57.2057,57.2326,57.1878,57.2237,10100.0
2014-06-10 12:25:00,63.79,63.81,63.78,63.79,9400.0,57.2237,57.2416,57.2147,57.2237,9400.0
2014-06-10 12:30:00,63.79,63.84,63.79,63.79,10900.0,57.2237,57.2685,57.2237,57.2237,10900.0
2014-06-10 12:35:00,63.82,63.89,63.8,63.86,30400.0,57.2506,57.3134,57.2326,57.2864,30400.0
2014-06-10 12:40:00,63.86,63.9,63.77,63.89,52200.0,57.2864,57.3223,57.2057,57.3134,52200.0
2014-06-10 12:45:00,63.89,63.97,63.88,63.95,91400.0,57.3134,57.3851,57.3044,57.3672,91400.0
2014-06-10 12:50:00,63.96,63.96,63.81,63.87,12600.0,57.3762,57.3762,57.2416,57.2954,12600.0
2014-06-10 12:55:00,63.87,64.0,63.85,63.99,8600.0,57.2954,57.412,57.2775,57.4031,8600.0
2014-06-10 13:00:00,63.99,64.01,63.96,63.99,16100.0,57.4031,57.421,57.3762,57.4031,16100.0
2014-06-10 13:05:00,63.99,64.03,63.96,64.0,12200.0,57.4031,57.4389,57.3762,57.412,12200.0
2014-06-10 13:10:00,64.01,64.01,63.94,64.0,6900.0,57.421,57.421,57.3582,57.412,6900.0
2014-06-10 13:15:00,64.0,64.01,63.92,63.97,13700.0,57.412,57.421,57.3403,57.3851,13700.0
2014-06-10 13:20:00,63.99,64.0,63.97,63.99,12200.0,57.4031,57.412,57.3851,57.4031,12200.0
2014-06-10 13:25:00,63.98,64.02,63.97,64.01,27100.0,57.3941,57.43,57.3851,57.421,27100.0
2014-06-10 13:30:00,64.0,64.02,63.99,64.02,19500.0,57.412,57.43,57.4031,57.43,19500.0
2014-06-10 13:35:00,64.02,64.04,63.95,64.01,41100.0,57.43,57.4479,57.3672,57.421,41100.0
2014-06-10 13:40:00,64.01,64.09,64.01,64.08,21300.0,57.421,57.4928,57.421,57.4838,21300.0
2014-06-10 13:45:00,64.08,64.08,63.99,64.01,16000.0,57.4838,57.4838,57.4031,57.421,16000.0
2014-06-10 13:50:00,64.02,64.04,64.0,64.04,4100.0,57.43,57.4479,57.412,57.4479,4100.0
2014-06-10 13:55:00,64.04,64.12,64.01,64.12,25700.0,57.4479,57.5197,57.421,57.5197,25700.0
2014-06-10 14:00:00,64.12,64.14,64.03,64.04,4700.0,57.5197,57.5376,57.4389,57.4479,4700.0
2014-06-10 14:05:00,64.04,64.07,64.0,64.07,18100.0,57.4479,57.4748,57.412,57.4748,18100.0
2014-06-10 14:10:00,64.06,64.14,64.05,64.14,34600.0,57.4659,57.5376,57.4569,57.5376,34600.0
2014-06-10 14:15:00,64.14,64.25,64.14,64.25,39300.0,57.5376,57.6363,57.5376,57.6363,39300.0
2014-06-10 14:20:00,64.25,64.35,64.22,64.34,67000.0,57.6363,57.726,57.6094,57.717,67000.0
2014-06-10 14:25:00,64.33,64.42,64.33,64.42,31800.0,57.7081,57.7888,57.7081,57.7888,31800.0
2014-06-10 14:30:00,64.42,64.45,64.41,64.45,32200.0,57.7888,57.8157,57.7798,57.8157,32200.0
2014-06-10 14:35:00,64.44,64.49,64.43,64.49,31500.0,57.8067,57.8516,57.7978,57.8516,31500.0
2014-06-10 14:40:00,64.49,64.49,64.46,64.47,20400.0,57.8516,57.8516,57.8247,57.8337,20400.0
2014-06-10 14:45:00,64.47,64.48,64.33,64.38,34600.0,57.8337,57.8426,57.7081,57.7529,34600.0
2014-06-10 14:50:00,64.38,64.43,64.35,64.37,25900.0,57.7529,57.7978,57.726,57.744,25900.0
2014-06-10 14:55:00,64.36,64.44,64.33,64.44,33800.0,57.735,57.8067,57.7081,57.8067,33800.0
2014-06-10 15:00:00,64.44,64.48,64.43,64.48,35500.0,57.8067,57.8426,57.7978,57.8426,35500.0
2014-06-10 15:05:00,64.48,64.49,64.42,64.43,38500.0,57.8426,57.8516,57.7888,57.7978,38500.0
2014-06-10 15:10:00,64.42,64.43,64.36,64.41,30100.0,57.7888,57.7978,57.735,57.7798,30100.0
2014-06-10 15:15:00,64.42,64.44,64.41,64.44,29600.0,57.7888,57.8067,57.7798,57.8067,29600.0
2014-06-10 15:20:00,64.44,64.51,64.42,64.5,73700.0,57.8067,57.8695,57.7888,57.8606,73700.0
2014-06-10 15:25:00,64.5,64.53,64.48,64.53,91600.0,57.8606,57.8875,57.8426,57.8875,91600.0
2014-06-10 15:30:00,64.52,64.53,64.44,64.44,40300.0,57.8785,57.8875,57.8067,57.8067,40300.0
2014-06-10 15:35:00,64.44,64.45,64.4,64.42,30500.0,57.8067,57.8157,57.7709,57.7888,30500.0
2014-06-10 15:40:00,64.42,64.44,64.42,64.44,15600.0,57.7888,57.8067,57.7888,57.8067,15600.0
2014-06-10 15:45:00,64.44,64.44,64.34,64.37,46300.0,57.8067,57.8067,57.717,57.744,46300.0
2014-06-10 15:50:00,64.37,64.44,64.37,64.39,62800.0,57.744,57.8067,57.744,57.7619,62800.0
2014-06-10 15:55:00,64.4,64.4,64.36,64.39,64800.0,57.7709,57.7709,57.735,57.7619,64800.0
2014-06-11 09:30:00,64.4,64.4,63.61,63.97,37500.0,57.7709,57.7709,57.0622,57.3851,37500.0
2014-06-11 09:35:00,63.97,64.36,63.97,64.33,27900.0,57.3851,57.735,57.3851,57.7081,27900.0
2014-06-11 09:40:00,64.36,64.6,64.32,64.36,30300.0,57.735,57.9503,57.6991,57.735,30300.0
2014-06-11 09:45:00,64.39,64.65,64.31,64.31,23400.0,57.7619,57.9951,57.6901,57.6901,23400.0
2014-06-11 09:50:00,64.37,64.38,63.95,64.02,23100.0,57.744,57.7529,57.3672,57.43,23100.0
2014-06-11 09:55:00,64.05,64.16,64.0,64.16,19900.0,57.4569,57.5556,57.412,57.5556,19900.0
2014-06-11 10:00:00,64.16,64.16,63.99,64.05,17000.0,57.5556,57.5556,57.4031,57.4569,17000.0
2014-06-11 10:05:00,64.06,64.13,64.0,64.09,12900.0,57.4659,57.5287,57.412,57.4928,12900.0
2014-06-11 10:10:00,64.09,64.1,63.92,64.06,36300.0,57.4928,57.5017,57.3403,57.4659,36300.0
2014-06-11 10:15:00,64.05,64.08,64.0,64.07,18000.0,57.4569,57.4838,57.412,57.4748,18000.0
2014-06-11 10:20:00,64.07,64.1,64.02,64.05,15700.0,57.4748,57.5017,57.43,57.4569,15700.0
2014-06-11 10:25:00,64.05,64.08,63.95,64.0,29000.0,57.4569,57.4838,57.3672,57.412,29000.0
2014-06-11 10:30:00,64.02,64.11,64.01,64.06,61300.0,57.43,57.5107,57.421,57.4659,61300.0
2014-06-11 10:35:00,64.07,64.13,64.05,64.08,49500.0,57.4748,57.5287,57.4569,57.4838,49500.0
2014-06-11 10:40:00,64.09,64.15,64.05,64.08,52700.0,57.4928,57.5466,57.4569,57.4838,52700.0
2014-06-11 10:45:00,64.05,64.06,63.9,63.9,26000.0,57.4569,57.4659,57.3223,57.3223,26000.0
2014-06-11 10:50:00,63.91,64.01,63.91,64.01,27800.0,57.3313,57.421,57.3313,57.421,27800.0
2014-06-11 10:55:00,64.01,64.03,63.94,63.94,14600.0,57.421,57.4389,57.3582,57.3582,14600.0
2014-06-11 11:00:00,63.94,64.12,63.94,64.11,18400.0,57.3582,57.5197,57.3582,57.5107,18400.0
2014-06-11 11:05:00,64.12,64.12,63.99,63.99,7200.0,57.5197,57.5197,57.4031,57.4031,7200.0
2014-06-11 11:10:00,63.99,64.03,63.95,63.98,12200.0,57.4031,57.4389,57.3672,57.3941,12200.0
2014-06-11 11:15:00,63.98,64.13,63.97,64.07,18000.0,57.3941,57.5287,57.3851,57.4748,18000.0
2014-06-11 11:20:00,64.07,64.12,64.01,64.05,10000.0,57.4748,57.5197,57.421,57.4569,10000.0
2014-06-11 11:25:00,64.05,64.07,64.0,64.07,12800.0,57.4569,57.4748,57.412,57.4748,12800.0
2014-06-11 11:30:00,64.06,64.16,64.06,64.1,13200.0,57.4659,57.5556,57.4659,57.5017,13200.0
2014-06-11 11:35:00,64.11,64.15,64.1,64.11,12700.0,57.5107,57.5466,57.5017,57.5107,12700.0
2014-06-11 11:40:00,64.11,64.18,64.09,64.11,18700.0,57.5107,57.5735,57.4928,57.5107,18700.0
2014-06-11 11:45:00,64.13,64.2,64.11,64.12,28000.0,57.5287,57.5914,57.5107,57.5197,28000.0
2014-06-11 11:50:00,64.15,64.19,64.11,64.16,9000.0,57.5466,57.5825,57.5107,57.5556,9000.0
2014-06-11 11:55:00,64.17,64.24,64.13,64.17,7000.0,57.5645,57.6273,57.5287,57.5645,7000.0
2014-06-11 12:00:00,64.15,64.18,64.12,64.18,6900.0,57.5466,57.5735,57.5197,57.5735,6900.0
2014-06-11 12:05:00,64.16,64.16,64.1,64.11,10500.0,57.5556,57.5556,57.5017,57.5107,10500.0
2014-06-11 12:10:00,64.11,64.13,64.09,64.09,8300.0,57.5107,57.5287,57.4928,57.4928,8300.0
2014-06-11 12:15:00,64.09,64.14,64.04,64.11,17800.0,57.4928,57.5376,57.4479,57.5107,17800.0
2014-06-11 12:20:00,64.11,64.16,64.06,64.14,27300.0,57.5107,57.5556,57.4659,57.5376,27300.0
2014-06-11 12:25:00,64.13,64.15,64.1,64.15,25600.0,57.5287,57.5466,57.5017,57.5466,25600.0
2014-06-11 12:30:00,64.15,64.16,64.11,64.15,14800.0,57.5466,57.5556,57.5107,57.5466,14800.0
2014-06-11 12:35:00,64.15,64.23,64.14,64.17,7400.0,57.5466,57.6184,57.5376,57.5645,7400.0
2014-06-11 12:40:00,64.16,64.16,64.11,64.12,8300.0,57.5556,57.5556,57.5107,57.5197,8300.0
2014-06-11 12:45:00,64.13,64.14,64.09,64.1,10500.0,57.5287,57.5376,57.4928,57.5017,10500.0
2014-06-11 12:50:00,64.1,64.13,64.09,64.13,22000.0,57.5017,57.5287,57.4928,57.5287,22000.0
2014-06-11 12:55:00,64.12,64.17,64.12,64.17,9700.0,57.5197,57.5645,57.5197,57.5645,9700.0
2014-06-11 13:00:00,64.18,64.18,64.05,64.06,8700.0,57.5735,57.5735,57.4569,57.4659,8700.0
2014-06-11 13:05:00,64.05,64.06,64.01,64.03,12100.0,57.4569,57.4659,57.421,57.4389,12100.0
2014-06-11 13:10:00,64.03,64.09,64.03,64.04,15200.0,57.4389,57.4928,57.4389,57.4479,15200.0
2014-06-11 13:15:00,64.02,64.04,64.01,64.03,7200.0,57.43,57.4479,57.421,57.4389,7200.0
2014-06-11 13:20:00,64.02,64.11,64.02,64.07,19700.0,57.43,57.5107,57.43,57.4748,19700.0
2014-06-11 13:25:00,64.07,64.09,64.04,64.06,11500.0,57.4748,57.4928,57.4479,57.4659,11500.0
2014-06-11 13:30:00,64.06,64.07,64.02,64.07,10100.0,57.4659,57.4748,57.43,57.4748,10100.0
2014-06-11 13:35:00,64.05,64.05,63.95,63.95,8600.0,57.4569,57.4569,57.3672,57.3672,8600.0
2014-06-11 13:40:00,63.96,63.97,63.93,63.97,7300.0,57.3762,57.3851,57.3492,57.3851,7300.0
2014-06-11 13:45:00,63.97,63.97,63.85,63.86,10800.0,57.3851,57.3851,57.2775,57.2864,10800.0
2014-06-11 13:50:00,63.87,63.89,63.85,63.85,10900.0,57.2954,57.3134,57.2775,57.2775,10900.0
2014-06-11 13:55:00,63.86,63.86,63.76,63.76,7900.0,57.2864,57.2864,57.1967,57.1967,7900.0
2014-06-11 14:00:00,63.77,63.79,63.67,63.67,15200.0,57.2057,57.2237,57.116,57.116,15200.0
2014-06-11 14:05:00,63.68,63.68,63.6,63.6,16600.0,57.125,57.125,57.0532,57.0532,16600.0
2014-06-11 14:10:00,63.62,63.7,63.57,63.65,29000.0,57.0712,57.1429,57.0263,57.0981,29000.0
2014-06-11 14:15:00,63.65,63.67,63.62,63.62,14800.0,57.0981,57.116,57.0712,57.0712,14800.0
2014-06-11 14:20:00,63.62,63.63,63.54,63.57,24100.0,57.0712,57.0801,56.9994,57.0263,24100.0
2014-06-11 14:25:00,63.57,63.69,63.55,63.64,32000.0,57.0263,57.1339,57.0084,57.0891,32000.0
2014-06-11 14:30:00,63.64,63.78,63.62,63.7,38000.0,57.0891,57.2147,57.0712,57.1429,38000.0
2014-06-11 14:35:00,63.7,63.76,63.65,63.73,14000.0,57.1429,57.1967,57.0981,57.1698,14000.0
2014-06-11 14:40:00,63.73,63.8,63.7,63.79,14300.0,57.1698,57.2326,57.1429,57.2237,14300.0
2014-06-11 14:45:00,63.78,63.87,63.75,63.82,21200.0,57.2147,57.2954,57.1878,57.2506,21200.0
2014-06-11 14:50:00,63.81,63.82,63.73,63.76,10100.0,57.2416,57.2506,57.1698,57.1967,10100.0
2014-06-11 14:55:00,63.75,63.78,63.65,63.69,80300.0,57.1878,57.2147,57.0981,57.1339,80300.0
2014-06-11 15:00:00,63.69,63.77,63.67,63.68,28700.0,57.1339,57.2057,57.116,57.125,28700.0
2014-06-11 15:05:00,63.69,63.7,63.64,63.64,29000.0,57.1339,57.1429,57.0891,57.0891,29000.0
2014-06-11 15:10:00,63.65,63.72,63.63,63.63,21800.0,57.0981,57.1609,57.0801,57.0801,21800.0
2014-06-11 15:15:00,63.63,63.67,63.59,63.61,22000.0,57.0801,57.116,57.0442,57.0622,22000.0
2014-06-11 15:20:00,63.61,63.62,63.55,63.58,19900.0,57.0622,57.0712,57.0084,57.0353,19900.0
2014-06-11 15:25:00,63.58,63.65,63.55,63.64,42500.0,57.0353,57.0981,57.0084,57.0891,42500.0
2014-06-11 15:30:00,63.64,63.68,63.64,63.66,31800.0,57.0891,57.125,57.0891,57.107,31800.0
2014-06-11 15:35:00,63.66,63.73,63.66,63.7,54300.0,57.107,57.1698,57.107,57.1429,54300.0
2014-06-11 15:40:00,63.7,63.71,63.63,63.63,48100.0,57.1429,57.1519,57.0801,57.0801,48100.0
2014-06-11 15:45:00,63.64,63.66,63.6,63.61,31200.0,57.0891,57.107,57.0532,57.0622,31200.0
2014-06-11 15:50:00,63.62,63.68,63.62,63.64,63600.0,57.0712,57.125,57.0712,57.0891,63600.0
2014-06-11 15:55:00,63.63,63.7,63.62,63.68,85900.0,57.0801,57.1429,57.0712,57.125,85900.0
2014-06-12 09:30:00,63.28,63.55,63.17,63.24,59500.0,56.7662,57.0084,56.6675,56.7303,59500.0
2014-06-12 09:35:00,63.26,63.35,63.1,63.32,23000.0,56.7482,56.8289,56.6047,56.802,23000.0
2014-06-12 09:40:00,63.32,63.4,63.23,63.38,12900.0,56.802,56.8738,56.7213,56.8559,12900.0
2014-06-12 09:45:00,63.43,63.43,63.17,63.23,47400.0,56.9007,56.9007,56.6675,56.7213,47400.0
2014-06-12 09:50:00,63.23,63.42,63.2,63.33,27800.0,56.7213,56.8917,56.6944,56.811,27800.0
2014-06-12 09:55:00,63.33,63.39,63.11,63.22,21500.0,56.811,56.8648,56.6137,56.7123,21500.0
2014-06-12 10:00:00,63.19,63.38,63.16,63.28,41100.0,56.6854,56.8559,56.6585,56.7662,41100.0
2014-06-12 10:05:00,63.32,63.5,63.32,63.5,22300.0,56.802,56.9635,56.802,56.9635,22300.0
2014-06-12 10:10:00,63.5,63.55,63.3,63.35,27500.0,56.9635,57.0084,56.7841,56.8289,27500.0
2014-06-12 10:15:00,63.35,63.44,63.23,63.37,26500.0,56.8289,56.9097,56.7213,56.8469,26500.0
2014-06-12 10:20:00,63.37,63.41,63.23,63.28,17300.0,56.8469,56.8828,56.7213,56.7662,17300.0
2014-06-12 10:25:00,63.27,63.29,63.06,63.12,25600.0,56.7572,56.7751,56.5688,56.6226,25600.0
2014-06-12 10:30:00,63.12,63.21,63.06,63.11,19200.0,56.6226,56.7034,56.5688,56.6137,19200.0
2014-06-12 10:35:00,63.13,63.15,63.04,63.14,21900.0,56.6316,56.6495,56.5509,56.6406,21900.0
2014-06-12 10:40:00,63.1,63.14,62.92,63.03,35700.0,56.6047,56.6406,56.4432,56.5419,35700.0
2014-06-12 10:45:00,63.02,63.15,63.0,63.14,9200.0,56.5329,56.6495,56.515,56.6406,9200.0
2014-06-12 10:50:00,63.12,63.21,63.11,63.2,12300.0,56.6226,56.7034,56.6137,56.6944,12300.0
2014-06-12 10:55:00,63.19,63.26,62.96,62.96,26200.0,56.6854,56.7482,56.4791,56.4791,26200.0
2014-06-12 11:00:00,62.97,63.14,62.94,63.11,17400.0,56.4881,56.6406,56.4612,56.6137,17400.0
2014-06-12 11:05:00,63.11,63.11,63.03,63.03,28900.0,56.6137,56.6137,56.5419,56.5419,28900.0
2014-06-12 11:10:00,63.03,63.07,63.0,63.05,23200.0,56.5419,56.5778,56.515,56.5598,23200.0
2014-06-12 11:15:00,63.05,63.21,63.05,63.14,28300.0,56.5598,56.7034,56.5598,56.6406,28300.0
2014-06-12 11:20:00,63.14,63.19,63.1,63.13,21600.0,56.6406,56.6854,56.6047,56.6316,21600.0
2014-06-12 11:25:00,63.14,63.24,63.13,63.18,12200.0,56.6406,56.7303,56.6316,56.6764,12200.0
2014-06-12 11:30:00,63.18,63.27,63.16,63.24,9600.0,56.6764,56.7572,56.6585,56.7303,9600.0
2014-06-12 11:35:00,63.24,63.36,63.24,63.34,6500.0,56.7303,56.8379,56.7303,56.82,6500.0
2014-06-12 11:40:00,63.35,63.36,63.29,63.3,10500.0,56.8289,56.8379,56.7751,56.7841,10500.0
2014-06-12 11:45:00,63.3,63.31,63.2,63.2,5200.0,56.7841,56.7931,56.6944,56.6944,5200.0
2014-06-12 11:50:00,63.2,63.21,63.15,63.17,10300.0,56.6944,56.7034,56.6495,56.6675,10300.0
2014-06-12 11:55:00,63.17,63.17,63.12,63.14,4700.0,56.6675,56.6675,56.6226,56.6406,4700.0
2014-06-12 12:00:00,63.13,63.14,62.98,63.04,43000.0,56.6316,56.6406,56.497,56.5509,43000.0
2014-06-12 12:05:00,63.03,63.05,62.99,63.01,18100.0,56.5419,56.5598,56.506,56.5239,18100.0
2014-06-12 12:10:00,63.01,63.04,63.0,63.02,14700.0,56.5239,56.5509,56.515,56.5329,14700.0
2014-06-12 12:15:00,63.04,63.05,63.02,63.04,5800.0,56.5509,56.5598,56.5329,56.5509,5800.0
2014-06-12 12:20:00,63.03,63.05,63.01,63.04,13300.0,56.5419,56.5598,56.5239,56.5509,13300.0
2014-06-12 12:25:00,63.04,63.08,63.01,63.02,47100.0,56.5509,56.5867,56.5239,56.5329,47100.0
2014-06-12 12:30:00,63.02,63.03,63.01,63.03,2600.0,56.5329,56.5419,56.5239,56.5419,2600.0
2014-06-12 12:35:00,63.03,63.04,63.01,63.02,5300.0,56.5419,56.5509,56.5239,56.5329,5300.0
2014-06-12 12:40:00,63.03,63.03,63.0,63.0,16200.0,56.5419,56.5419,56.515,56.515,16200.0
2014-06-12 12:45:00,63.0,63.02,62.99,63.0,21300.0,56.515,56.5329,56.506,56.515,21300.0
2014-06-12 12:50:00,63.0,63.01,62.96,62.98,18300.0,56.515,56.5239,56.4791,56.497,18300.0
2014-06-12 12:55:00,62.98,63.02,62.93,62.99,10500.0,56.497,56.5329,56.4522,56.506,10500.0
2014-06-12 13:00:00,63.0,63.0,62.86,62.87,15300.0,56.515,56.515,56.3894,56.3984,15300.0
2014-06-12 13:05:00,62.86,62.9,62.85,62.87,8900.0,56.3894,56.4253,56.3804,56.3984,8900.0
2014-06-12 13:10:00,62.88,62.93,62.88,62.91,17100.0,56.4073,56.4522,56.4073,56.4342,17100.0
2014-06-12 13:15:00,62.91,62.94,62.85,62.85,18500.0,56.4342,56.4612,56.3804,56.3804,18500.0
2014-06-12 13:20:00,62.85,62.9,62.85,62.87,12400.0,56.3804,56.4253,56.3804,56.3984,12400.0
2014-06-12 13:25:00,62.87,62.89,62.82,62.83,20200.0,56.3984,56.4163,56.3535,56.3625,20200.0
2014-06-12 13:30:00,62.84,62.85,62.67,62.72,22100.0,56.3714,56.3804,56.2189,56.2638,22100.0
2014-06-12 13:35:00,62.71,62.78,62.7,62.78,8900.0,56.2548,56.3176,56.2459,56.3176,8900.0
2014-06-12 13:40:00,62.79,62.88,62.79,62.83,16200.0,56.3266,56.4073,56.3266,56.3625,16200.0
2014-06-12 13:45:00,62.84,62.86,62.76,62.81,12900.0,56.3714,56.3894,56.2997,56.3445,12900.0
2014-06-12 13:50:00,62.81,62.84,62.68,62.69,19100.0,56.3445,56.3714,56.2279,56.2369,19100.0
2014-06-12 13:55:00,62.68,62.75,62.6,62.63,22400.0,56.2279,56.2907,56.1561,56.1831,22400.0
2014-06-12 14:00:00,62.65,62.67,62.63,62.64,18200.0,56.201,56.2189,56.1831,56.192,18200.0
2014-06-12 14:05:00,62.63,62.64,62.5,62.56,56700.0,56.1831,56.192,56.0664,56.1203,56700.0
2014-06-12 14:10:00,62.57,62.61,62.53,62.61,31800.0,56.1292,56.1651,56.0934,56.1651,31800.0
2014-06-12 14:15:00,62.61,62.71,62.61,62.63,42400.0,56.1651,56.2548,56.1651,56.1831,42400.0
2014-06-12 14:20:00,62.62,62.63,62.53,62.54,54700.0,56.1741,56.1831,56.0934,56.1023,54700.0
2014-06-12 14:25:00,62.54,62.58,62.52,62.57,36700.0,56.1023,56.1382,56.0844,56.1292,36700.0
2014-06-12 14:30:00,62.57,62.58,62.45,62.46,27100.0,56.1292,56.1382,56.0216,56.0306,27100.0
2014-06-12 14:35:00,62.45,62.46,62.32,62.37,49700.0,56.0216,56.0306,55.905,55.9498,49700.0
2014-06-12 14:40:00,62.38,62.6,62.38,62.54,17600.0,55.9588,56.1561,55.9588,56.1023,17600.0
2014-06-12 14:45:00,62.55,62.55,62.44,62.45,42300.0,56.1113,56.1113,56.0126,56.0216,42300.0
2014-06-12 14:50:00,62.45,62.49,62.37,62.39,25400.0,56.0216,56.0575,55.9498,55.9678,25400.0
2014-06-12 14:55:00,62.4,62.42,62.2,62.3,58400.0,55.9767,55.9947,55.7973,55.887,58400.0
2014-06-12 15:00:00,62.31,62.39,62.3,62.36,57200.0,55.896,55.9678,55.887,55.9409,57200.0
2014-06-12 15:05:00,62.36,62.38,62.26,62.29,40300.0,55.9409,55.9588,55.8511,55.8781,40300.0
2014-06-12 15:10:00,62.29,62.35,62.23,62.34,51300.0,55.8781,55.9319,55.8242,55.9229,51300.0
2014-06-12 15:15:00,62.35,62.41,62.34,62.36,42100.0,55.9319,55.9857,55.9229,55.9409,42100.0
2014-06-12 15:20:00,62.35,62.41,62.32,62.32,51100.0,55.9319,55.9857,55.905,55.905,51100.0
2014-06-12 15:25:00,62.32,62.33,62.24,62.25,28200.0,55.905,55.9139,55.8332,55.8422,28200.0
2014-06-12 15:30:00,62.26,62.26,62.19,62.25,38500.0,55.8511,55.8511,55.7884,55.8422,38500.0
2014-06-12 15:35:00,62.25,62.25,62.0,62.01,84000.0,55.8422,55.8422,55.6179,55.6269,84000.0
2014-06-12 15:40:00,62.0,62.22,61.98,62.2,70900.0,55.6179,55.8153,55.6,55.7973,70900.0
2014-06-12 15:45:00,62.21,62.26,62.2,62.23,69800.0,55.8063,55.8511,55.7973,55.8242,69800.0
2014-06-12 15:50:00,62.22,62.25,62.21,62.25,84500.0,55.8153,55.8422,55.8063,55.8422,84500.0
2014-06-12 15:55:00,62.25,62.29,62.18,62.27,157900.0,55.8422,55.8781,55.7794,55.8601,157900.0
2014-06-13 09:30:00,63.71,63.71,63.16,63.28,77500.0,57.1519,57.1519,56.6585,56.7662,77500.0
2014-06-13 09:35:00,63.29,63.62,63.08,63.12,32300.0,56.7751,57.0712,56.5867,56.6226,32300.0
2014-06-13 09:40:00,63.16,63.28,63.12,63.2,30300.0,56.6585,56.7662,56.6226,56.6944,30300.0
2014-06-13 09:45:00,63.21,63.23,62.94,62.94,35300.0,56.7034,56.7213,56.4612,56.4612,35300.0
2014-06-13 09:50:00,62.92,63.15,62.92,63.03,17400.0,56.4432,56.6495,56.4432,56.5419,17400.0
2014-06-13 09:55:00,63.05,63.09,62.85,62.99,27300.0,56.5598,56.5957,56.3804,56.506,27300.0
2014-06-13 10:00:00,63.01,63.01,62.55,62.63,22800.0,56.5239,56.5239,56.1113,56.1831,22800.0
2014-06-13 10:05:00,62.61,62.7,62.51,62.56,11500.0,56.1651,56.2459,56.0754,56.1203,11500.0
2014-06-13 10:10:00,62.58,62.64,62.43,62.43,23200.0,56.1382,56.192,56.0036,56.0036,23200.0
2014-06-13 10:15:00,62.4,62.5,62.33,62.4,24400.0,55.9767,56.0664,55.9139,55.9767,24400.0
2014-06-13 10:20:00,62.37,62.68,62.37,62.67,18400.0,55.9498,56.2279,55.9498,56.2189,18400.0
2014-06-13 10:25:00,62.67,62.84,62.67,62.81,10600.0,56.2189,56.3714,56.2189,56.3445,10600.0
2014-06-13 10:30:00,62.82,63.46,62.81,63.02,43000.0,56.3535,56.9276,56.3445,56.5329,43000.0
2014-06-13 10:35:00,63.0,63.06,62.97,62.99,23700.0,56.515,56.5688,56.4881,56.506,23700.0
2014-06-13 10:40:00,62.97,63.0,62.95,63.0,31700.0,56.4881,56.515,56.4701,56.515,31700.0
2014-06-13 10:45:00,63.01,63.01,62.93,62.93,10500.0,56.5239,56.5239,56.4522,56.4522,10500.0
2014-06-13 10:50:00,62.92,62.95,62.85,62.89,8300.0,56.4432,56.4701,56.3804,56.4163,8300.0
2014-06-13 10:55:00,62.9,62.96,62.87,62.91,7300.0,56.4253,56.4791,56.3984,56.4342,7300.0
2014-06-13 11:00:00,62.93,63.06,62.93,62.98,25000.0,56.4522,56.5688,56.4522,56.497,25000.0
2014-06-13 11:05:00,62.99,63.01,62.95,62.96,12600.0,56.506,56.5239,56.4701,56.4791,12600.0
2014-06-13 11:10:00,62.97,63.0,62.91,62.95,17200.0,56.4881,56.515,56.4342,56.4701,17200.0
2014-06-13 11:15:00,62.96,63.01,62.92,62.92,59200.0,56.4791,56.5239,56.4432,56.4432,59200.0
2014-06-13 11:20:00,62.9,62.98,62.83,62.9,40100.0,56.4253,56.497,56.3625,56.4253,40100.0
2014-06-13 11:25:00,62.88,62.95,62.87,62.95,8800.0,56.4073,56.4701,56.3984,56.4701,8800.0
2014-06-13 11:30:00,62.96,62.96,62.9,62.94,16500.0,56.4791,56.4791,56.4253,56.4612,16500.0
2014-06-13 11:35:00,62.94,62.97,62.93,62.94,18200.0,56.4612,56.4881,56.4522,56.4612,18200.0
2014-06-13 11:40:00,62.93,62.97,62.9,62.9,34100.0,56.4522,56.4881,56.4253,56.4253,34100.0
2014-06-13 11:45:00,62.9,62.9,62.76,62.8,18800.0,56.4253,56.4253,56.2997,56.3356,18800.0
2014-06-13 11:50:00,62.79,62.93,62.79,62.89,11200.0,56.3266,56.4522,56.3266,56.4163,11200.0
2014-06-13 11:55:00,62.89,62.9,62.84,62.84,4500.0,56.4163,56.4253,56.3714,56.3714,4500.0
2014-06-13 12:00:00,62.84,62.94,62.84,62.9,26400.0,56.3714,56.4612,56.3714,56.4253,26400.0
2014-06-13 12:05:00,62.9,62.97,62.9,62.91,28700.0,56.4253,56.4881,56.4253,56.4342,28700.0
2014-06-13 12:10:00,62.89,62.94,62.88,62.88,25400.0,56.4163,56.4612,56.4073,56.4073,25400.0
2014-06-13 12:15:00,62.88,62.92,62.83,62.91,22100.0,56.4073,56.4432,56.3625,56.4342,22100.0
2014-06-13 12:20:00,62.9,62.94,62.89,62.9,10600.0,56.4253,56.4612,56.4163,56.4253,10600.0
2014-06-13 12:25:00,62.89,62.92,62.87,62.91,9600.0,56.4163,56.4432,56.3984,56.4342,9600.0
2014-06-13 12:30:00,62.91,62.93,62.88,62.89,12900.0,56.4342,56.4522,56.4073,56.4163,12900.0
2014-06-13 12:35:00,62.89,62.89,62.73,62.74,16400.0,56.4163,56.4163,56.2728,56.2817,16400.0
2014-06-13 12:40:00,62.74,62.77,62.7,62.72,21700.0,56.2817,56.3086,56.2459,56.2638,21700.0
2014-06-13 12:45:00,62.72,62.76,62.64,62.65,29300.0,56.2638,56.2997,56.192,56.201,29300.0
2014-06-13 12:50:00,62.67,62.7,62.66,62.7,13800.0,56.2189,56.2459,56.21,56.2459,13800.0
2014-06-13 12:55:00,62.72,62.8,62.72,62.79,6900.0,56.2638,56.3356,56.2638,56.3266,6900.0
2014-06-13 13:00:00,62.8,62.8,62.62,62.74,22100.0,56.3356,56.3356,56.1741,56.2817,22100.0
2014-06-13 13:05:00,62.73,62.74,62.68,62.7,22600.0,56.2728,56.2817,56.2279,56.2459,22600.0
2014-06-13 13:10:00,62.7,62.7,62.64,62.65,14400.0,56.2459,56.2459,56.192,56.201,14400.0
2014-06-13 13:15:00,62.65,62.66,62.57,62.59,21200.0,56.201,56.21,56.1292,56.1472,21200.0
2014-06-13 13:20:00,62.59,62.61,62.47,62.49,24200.0,56.1472,56.1651,56.0395,56.0575,24200.0
2014-06-13 13:25:00,62.48,62.59,62.48,62.53,16400.0,56.0485,56.1472,56.0485,56.0934,16400.0
2014-06-13 13:30:00,62.53,62.57,62.5,62.54,12900.0,56.0934,56.1292,56.0664,56.1023,12900.0
2014-06-13 13:35:00,62.54,62.64,62.5,62.56,21700.0,56.1023,56.192,56.0664,56.1203,21700.0
2014-06-13 13:40:00,62.56,62.6,62.45,62.48,14500.0,56.1203,56.1561,56.0216,56.0485,14500.0
2014-06-13 13:45:00,62.48,62.56,62.48,62.5,10300.0,56.0485,56.1203,56.0485,56.0664,10300.0
2014-06-13 13:50:00,62.5,62.58,62.49,62.58,13600.0,56.0664,56.1382,56.0575,56.1382,13600.0
2014-06-13 13:55:00,62.57,62.6,62.55,62.58,7100.0,56.1292,56.1561,56.1113,56.1382,7100.0
2014-06-13 14:00:00,62.58,62.66,62.57,62.66,12700.0,56.1382,56.21,56.1292,56.21,12700.0
2014-06-13 14:05:00,62.68,62.73,62.6,62.6,26800.0,56.2279,56.2728,56.1561,56.1561,26800.0
2014-06-13 14:10:00,62.6,62.62,62.59,62.59,9500.0,56.1561,56.1741,56.1472,56.1472,9500.0
2014-06-13 14:15:00,62.6,62.6,62.5,62.58,17600.0,56.1561,56.1561,56.0664,56.1382,17600.0
2014-06-13 14:20:00,62.58,62.59,62.49,62.5,9900.0,56.1382,56.1472,56.0575,56.0664,9900.0
2014-06-13 14:25:00,62.49,62.56,62.36,62.52,20100.0,56.0575,56.1203,55.9409,56.0844,20100.0
2014-06-13 14:30:00,62.53,62.53,62.4,62.46,17900.0,56.0934,56.0934,55.9767,56.0306,17900.0
2014-06-13 14:35:00,62.46,62.46,62.19,62.31,36800.0,56.0306,56.0306,55.7884,55.896,36800.0
2014-06-13 14:40:00,62.37,62.5,62.0,62.47,45800.0,55.9498,56.0664,55.6179,56.0395,45800.0
2014-06-13 14:45:00,62.49,62.51,62.01,62.4,59900.0,56.0575,56.0754,55.6269,55.9767,59900.0
2014-06-13 14:50:00,62.4,62.4,62.15,62.3,47800.0,55.9767,55.9767,55.7525,55.887,47800.0
2014-06-13 14:55:00,62.28,62.39,62.28,62.39,9100.0,55.8691,55.9678,55.8691,55.9678,9100.0
2014-06-13 15:00:00,62.38,62.4,62.14,62.37,33000.0,55.9588,55.9767,55.7435,55.9498,33000.0
2014-06-13 15:05:00,62.37,62.55,62.37,62.49,19600.0,55.9498,56.1113,55.9498,56.0575,19600.0
2014-06-13 15:10:00,62.51,62.53,62.35,62.38,58600.0,56.0754,56.0934,55.9319,55.9588,58600.0
2014-06-13 15:15:00,62.38,62.43,62.08,62.3,63200.0,55.9588,56.0036,55.6897,55.887,63200.0
2014-06-13 15:20:00,62.29,62.3,62.05,62.2,55900.0,55.8781,55.887,55.6628,55.7973,55900.0
2014-06-13 15:25:00,62.2,62.26,62.19,62.2,16100.0,55.7973,55.8511,55.7884,55.7973,16100.0
2014-06-13 15:30:00,62.21,62.27,62.1,62.25,34600.0,55.8063,55.8601,55.7076,55.8422,34600.0
2014-06-13 15:35:00,62.26,62.26,62.07,62.17,85300.0,55.8511,55.8511,55.6807,55.7704,85300.0
2014-06-13 15:40:00,62.17,62.27,62.17,62.25,30400.0,55.7704,55.8601,55.7704,55.8422,30400.0
2014-06-13 15:45:00,62.24,62.32,62.16,62.29,43700.0,55.8332,55.905,55.7614,55.8781,43700.0
2014-06-13 15:50:00,62.29,62.32,62.18,62.23,85100.0,55.8781,55.905,55.7794,55.8242,85100.0
2014-06-13 15:55:00,62.23,62.29,62.23,62.28,95400.0,55.8242,55.8781,55.8242,55.8691,95400.0
2014-06-16 09:30:00,62.45,62.98,62.38,62.61,62500.0,56.0216,56.497,55.9588,56.1651,62500.0
2014-06-16 09:35:00,62.66,62.67,62.42,62.42,91200.0,56.21,56.2189,55.9947,55.9947,91200.0
2014-06-16 09:40:00,62.47,62.56,62.47,62.55,72900.0,56.0395,56.1203,56.0395,56.1113,72900.0
2014-06-16 09:45:00,62.55,62.82,62.53,62.77,74000.0,56.1113,56.3535,56.0934,56.3086,74000.0
2014-06-16 09:50:00,62.73,62.84,62.63,62.83,43100.0,56.2728,56.3714,56.1831,56.3625,43100.0
2014-06-16 09:55:00,62.83,62.91,62.55,62.58,46300.0,56.3625,56.4342,56.1113,56.1382,46300.0
2014-06-16 10:00:00,62.56,62.69,62.56,62.69,23000.0,56.1203,56.2369,56.1203,56.2369,23000.0
2014-06-16 10:05:00,62.71,62.72,62.6,62.64,39400.0,56.2548,56.2638,56.1561,56.192,39400.0
2014-06-16 10:10:00,62.71,62.85,62.63,62.81,48400.0,56.2548,56.3804,56.1831,56.3445,48400.0
2014-06-16 10:15:00,62.8,62.84,62.7,62.7,8000.0,56.3356,56.3714,56.2459,56.2459,8000.0
2014-06-16 10:20:00,62.73,62.76,62.69,62.69,16600.0,56.2728,56.2997,56.2369,56.2369,16600.0
2014-06-16 10:25:00,62.69,62.73,62.66,62.71,11300.0,56.2369,56.2728,56.21,56.2548,11300.0
2014-06-16 10:30:00,62.69,62.76,62.68,62.69,16500.0,56.2369,56.2997,56.2279,56.2369,16500.0
2014-06-16 10:35:00,62.69,62.83,62.69,62.73,14400.0,56.2369,56.3625,56.2369,56.2728,14400.0
2014-06-16 10:40:00,62.68,62.7,62.63,62.7,8500.0,56.2279,56.2459,56.1831,56.2459,8500.0
2014-06-16 10:45:00,62.69,62.69,62.51,62.55,18900.0,56.2369,56.2369,56.0754,56.1113,18900.0
2014-06-16 10:50:00,62.51,62.52,62.42,62.46,14700.0,56.0754,56.0844,55.9947,56.0306,14700.0
2014-06-16 10:55:00,62.46,62.6,62.38,62.53,16200.0,56.0306,56.1561,55.9588,56.0934,16200.0
2014-06-16 11:00:00,62.57,62.64,62.54,62.62,9700.0,56.1292,56.192,56.1023,56.1741,9700.0
2014-06-16 11:05:00,62.61,62.61,62.39,62.41,9600.0,56.1651,56.1651,55.9678,55.9857,9600.0
2014-06-16 11:10:00,62.44,62.48,62.38,62.4,11800.0,56.0126,56.0485,55.9588,55.9767,11800.0
2014-06-16 11:15:00,62.39,62.41,62.31,62.4,9700.0,55.9678,55.9857,55.896,55.9767,9700.0
2014-06-16 11:20:00,62.38,62.38,62.23,62.31,18700.0,55.9588,55.9588,55.8242,55.896,18700.0
2014-06-16 11:25:00,62.3,62.3,62.23,62.24,7000.0,55.887,55.887,55.8242,55.8332,7000.0
2014-06-16 11:30:00,62.24,62.24,62.01,62.01,25100.0,55.8332,55.8332,55.6269,55.6269,25100.0
2014-06-16 11:35:00,62.02,62.03,61.91,61.93,24500.0,55.6359,55.6448,55.5372,55.5551,24500.0
2014-06-16 11:40:00,61.93,61.99,61.84,61.96,15800.0,55.5551,55.6089,55.4744,55.582,15800.0
2014-06-16 11:45:00,61.97,62.15,61.97,62.09,8600.0,55.591,55.7525,55.591,55.6986,8600.0
2014-06-16 11:50:00,62.1,62.11,61.99,62.11,20000.0,55.7076,55.7166,55.6089,55.7166,20000.0
2014-06-16 11:55:00,62.12,62.23,62.11,62.21,2900.0,55.7256,55.8242,55.7166,55.8063,2900.0
2014-06-16 12:00:00,62.21,62.25,62.2,62.24,9400.0,55.8063,55.8422,55.7973,55.8332,9400.0
2014-06-16 12:05:00,62.24,62.37,62.24,62.37,5800.0,55.8332,55.9498,55.8332,55.9498,5800.0
2014-06-16 12:10:00,62.35,62.38,62.3,62.33,8700.0,55.9319,55.9588,55.887,55.9139,8700.0
2014-06-16 12:15:00,62.36,62.43,62.27,62.27,9300.0,55.9409,56.0036,55.8601,55.8601,9300.0
2014-06-16 12:20:00,62.27,62.39,62.25,62.36,7300.0,55.8601,55.9678,55.8422,55.9409,7300.0
2014-06-16 12:25:00,62.39,62.43,62.37,62.37,4500.0,55.9678,56.0036,55.9498,55.9498,4500.0
2014-06-16 12:30:00,62.36,62.36,62.24,62.26,7900.0,55.9409,55.9409,55.8332,55.8511,7900.0
2014-06-16 12:35:00,62.25,62.35,62.21,62.35,7900.0,55.8422,55.9319,55.8063,55.9319,7900.0
2014-06-16 12:40:00,62.33,62.33,62.31,62.33,3300.0,55.9139,55.9139,55.896,55.9139,3300.0
2014-06-16 12:45:00,62.33,62.37,62.31,62.35,3500.0,55.9139,55.9498,55.896,55.9319,3500.0
2014-06-16 12:50:00,62.36,62.56,62.35,62.53,6300.0,55.9409,56.1203,55.9319,56.0934,6300.0
2014-06-16 12:55:00,62.53,62.62,62.53,62.6,10400.0,56.0934,56.1741,56.0934,56.1561,10400.0
2014-06-16 13:00:00,62.58,62.68,62.57,62.68,4900.0,56.1382,56.2279,56.1292,56.2279,4900.0
2014-06-16 13:05:00,62.69,62.75,62.68,62.71,8400.0,56.2369,56.2907,56.2279,56.2548,8400.0
2014-06-16 13:10:00,62.72,62.75,62.72,62.74,4000.0,56.2638,56.2907,56.2638,56.2817,4000.0
2014-06-16 13:15:00,62.74,62.74,62.66,62.68,9200.0,56.2817,56.2817,56.21,56.2279,9200.0
2014-06-16 13:20:00,62.67,62.69,62.6,62.6,5800.0,56.2189,56.2369,56.1561,56.1561,5800.0
2014-06-16 13:25:00,62.63,62.66,62.61,62.61,4200.0,56.1831,56.21,56.1651,56.1651,4200.0
2014-06-16 13:30:00,62.6,62.7,62.6,62.7,13700.0,56.1561,56.2459,56.1561,56.2459,13700.0
2014-06-16 13:35:00,62.71,62.72,62.62,62.62,9400.0,56.2548,56.2638,56.1741,56.1741,9400.0
2014-06-16 13:40:00,62.62,62.67,62.62,62.67,12000.0,56.1741,56.2189,56.1741,56.2189,12000.0
2014-06-16 13:45:00,62.67,62.68,62.59,62.6,5400.0,56.2189,56.2279,56.1472,56.1561,5400.0
2014-06-16 13:50:00,62.61,62.67,62.52,62.52,7100.0,56.1651,56.2189,56.0844,56.0844,7100.0
2014-06-16 13:55:00,62.51,62.53,62.43,62.45,9100.0,56.0754,56.0934,56.0036,56.0216,9100.0
2014-06-16 14:00:00,62.47,62.58,62.47,62.57,8100.0,56.0395,56.1382,56.0395,56.1292,8100.0
2014-06-16 14:05:00,62.56,62.57,62.52,62.54,22400.0,56.1203,56.1292,56.0844,56.1023,22400.0
2014-06-16 14:10:00,62.53,62.56,62.51,62.56,8100.0,56.0934,56.1203,56.0754,56.1203,8100.0
2014-06-16 14:15:00,62.55,62.56,62.49,62.49,4500.0,56.1113,56.1203,56.0575,56.0575,4500.0
2014-06-16 14:20:00,62.48,62.66,62.44,62.65,27700.0,56.0485,56.21,56.0126,56.201,27700.0
2014-06-16 14:25:00,62.65,62.65,62.58,62.6,6700.0,56.201,56.201,56.1382,56.1561,6700.0
2014-06-16 14:30:00,62.59,62.66,62.58,62.58,8800.0,56.1472,56.21,56.1382,56.1382,8800.0
2014-06-16 14:35:00,62.58,62.61,62.53,62.53,5900.0,56.1382,56.1651,56.0934,56.0934,5900.0
2014-06-16 14:40:00,62.51,62.53,62.45,62.49,14100.0,56.0754,56.0934,56.0216,56.0575,14100.0
2014-06-16 14:45:00,62.5,62.59,62.49,62.56,8400.0,56.0664,56.1472,56.0575,56.1203,8400.0
2014-06-16 14:50:00,62.55,62.63,62.55,62.6,33600.0,56.1113,56.1831,56.1113,56.1561,33600.0
2014-06-16 14:55:00,62.61,62.61,62.49,62.51,19900.0,56.1651,56.1651,56.0575,56.0754,19900.0
2014-06-16 15:00:00,62.51,62.51,62.38,62.43,14300.0,56.0754,56.0754,55.9588,56.0036,14300.0
2014-06-16 15:05:00,62.43,62.5,62.43,62.49,3300.0,56.0036,56.0664,56.0036,56.0575,3300.0
2014-06-16 15:10:00,62.49,62.53,62.46,62.48,16200.0,56.0575,56.0934,56.0306,56.0485,16200.0
2014-06-16 15:15:00,62.48,62.55,62.44,62.55,18900.0,56.0485,56.1113,56.0126,56.1113,18900.0
2014-06-16 15:20:00,62.55,62.61,62.54,62.54,20000.0,56.1113,56.1651,56.1023,56.1023,20000.0
2014-06-16 15:25:00,62.54,62.63,62.53,62.6,11900.0,56.1023,56.1831,56.0934,56.1561,11900.0
2014-06-16 15:30:00,62.59,62.59,62.54,62.57,22100.0,56.1472,56.1472,56.1023,56.1292,22100.0
2014-06-16 15:35:00,62.58,62.59,62.55,62.58,17200.0,56.1382,56.1472,56.1113,56.1382,17200.0
2014-06-16 15:40:00,62.59,62.59,62.54,62.54,15600.0,56.1472,56.1472,56.1023,56.1023,15600.0
2014-06-16 15:45:00,62.54,62.57,62.49,62.5,36500.0,56.1023,56.1292,56.0575,56.0664,36500.0
2014-06-16 15:50:00,62.5,62.55,62.5,62.53,36200.0,56.0664,56.1113,56.0664,56.0934,36200.0
2014-06-16 15:55:00,62.53,62.54,62.45,62.52,57600.0,56.0934,56.1023,56.0216,56.0844,57600.0
2014-06-17 09:30:00,62.55,62.91,62.54,62.7,44500.0,56.1113,56.4342,56.1023,56.2459,44500.0
2014-06-17 09:35:00,62.64,62.67,62.53,62.6,7700.0,56.192,56.2189,56.0934,56.1561,7700.0
2014-06-17 09:40:00,62.55,62.63,62.5,62.57,11700.0,56.1113,56.1831,56.0664,56.1292,11700.0
2014-06-17 09:45:00,62.63,62.78,62.62,62.67,15200.0,56.1831,56.3176,56.1741,56.2189,15200.0
2014-06-17 09:50:00,62.62,62.72,62.56,62.72,15300.0,56.1741,56.2638,56.1203,56.2638,15300.0
2014-06-17 09:55:00,62.73,62.85,62.69,62.84,14600.0,56.2728,56.3804,56.2369,56.3714,14600.0
2014-06-17 10:00:00,62.82,62.85,62.63,62.65,22600.0,56.3535,56.3804,56.1831,56.201,22600.0
2014-06-17 10:05:00,62.66,62.99,62.66,62.9,25200.0,56.21,56.506,56.21,56.4253,25200.0
2014-06-17 10:10:00,62.93,63.32,62.88,63.3,69600.0,56.4522,56.802,56.4073,56.7841,69600.0
2014-06-17 10:15:00,63.31,63.42,63.24,63.42,20500.0,56.7931,56.8917,56.7303,56.8917,20500.0
2014-06-17 10:20:00,63.43,63.51,63.16,63.16,37100.0,56.9007,56.9725,56.6585,56.6585,37100.0
2014-06-17 10:25:00,63.16,63.16,63.05,63.16,9200.0,56.6585,56.6585,56.5598,56.6585,9200.0
2014-06-17 10:30:00,63.14,63.15,62.97,62.97,7800.0,56.6406,56.6495,56.4881,56.4881,7800.0
2014-06-17 10:35:00,62.96,63.02,62.78,62.83,33700.0,56.4791,56.5329,56.3176,56.3625,33700.0
2014-06-17 10:40:00,62.84,62.87,62.72,62.79,15400.0,56.3714,56.3984,56.2638,56.3266,15400.0
2014-06-17 10:45:00,62.78,62.78,62.68,62.76,33200.0,56.3176,56.3176,56.2279,56.2997,33200.0
2014-06-17 10:50:00,62.76,62.76,62.52,62.56,74000.0,56.2997,56.2997,56.0844,56.1203,74000.0
2014-06-17 10:55:00,62.57,62.85,62.57,62.84,8400.0,56.1292,56.3804,56.1292,56.3714,8400.0
2014-06-17 11:00:00,62.88,62.89,62.81,62.89,11200.0,56.4073,56.4163,56.3445,56.4163,11200.0
2014-06-17 11:05:00,62.88,62.91,62.72,62.72,10900.0,56.4073,56.4342,56.2638,56.2638,10900.0
2014-06-17 11:10:00,62.72,62.82,62.62,62.73,9300.0,56.2638,56.3535,56.1741,56.2728,9300.0
2014-06-17 11:15:00,62.75,62.83,62.71,62.78,13600.0,56.2907,56.3625,56.2548,56.3176,13600.0
2014-06-17 11:20:00,62.8,62.83,62.7,62.77,10300.0,56.3356,56.3625,56.2459,56.3086,10300.0
2014-06-17 11:25:00,62.76,62.87,62.7,62.85,12700.0,56.2997,56.3984,56.2459,56.3804,12700.0
2014-06-17 11:30:00,62.86,62.87,62.81,62.83,9800.0,56.3894,56.3984,56.3445,56.3625,9800.0
2014-06-17 11:35:00,62.81,62.85,62.75,62.85,12400.0,56.3445,56.3804,56.2907,56.3804,12400.0
2014-06-17 11:40:00,62.86,62.91,62.76,62.8,13200.0,56.3894,56.4342,56.2997,56.3356,13200.0
2014-06-17 11:45:00,62.8,62.85,62.69,62.69,20900.0,56.3356,56.3804,56.2369,56.2369,20900.0
2014-06-17 11:50:00,62.69,62.86,62.68,62.86,9700.0,56.2369,56.3894,56.2279,56.3894,9700.0
2014-06-17 11:55:00,62.86,62.86,62.76,62.76,7800.0,56.3894,56.3894,56.2997,56.2997,7800.0
2014-06-17 12:00:00,62.78,62.89,62.78,62.87,8100.0,56.3176,56.4163,56.3176,56.3984,8100.0
2014-06-17 12:05:00,62.87,62.87,62.79,62.84,10800.0,56.3984,56.3984,56.3266,56.3714,10800.0
2014-06-17 12:10:00,62.85,62.85,62.8,62.84,11000.0,56.3804,56.3804,56.3356,56.3714,11000.0
2014-06-17 12:15:00,62.84,62.84,62.79,62.8,16600.0,56.3714,56.3714,56.3266,56.3356,16600.0
2014-06-17 12:20:00,62.8,62.81,62.78,62.78,13900.0,56.3356,56.3445,56.3176,56.3176,13900.0
2014-06-17 12:25:00,62.79,62.8,62.77,62.78,7500.0,56.3266,56.3356,56.3086,56.3176,7500.0
2014-06-17 12:30:00,62.78,62.79,62.66,62.67,27700.0,56.3176,56.3266,56.21,56.2189,27700.0
2014-06-17 12:35:00,62.67,62.72,62.6,62.72,50100.0,56.2189,56.2638,56.1561,56.2638,50100.0
2014-06-17 12:40:00,62.73,62.79,62.7,62.73,34600.0,56.2728,56.3266,56.2459,56.2728,34600.0
2014-06-17 12:45:00,62.72,62.78,62.71,62.77,9600.0,56.2638,56.3176,56.2548,56.3086,9600.0
2014-06-17 12:50:00,62.78,62.89,62.77,62.8,48300.0,56.3176,56.4163,56.3086,56.3356,48300.0
2014-06-17 12:55:00,62.8,62.82,62.78,62.81,15800.0,56.3356,56.3535,56.3176,56.3445,15800.0
2014-06-17 13:00:00,62.81,62.84,62.75,62.76,23900.0,56.3445,56.3714,56.2907,56.2997,23900.0
2014-06-17 13:05:00,62.76,62.88,62.75,62.87,20600.0,56.2997,56.4073,56.2907,56.3984,20600.0
2014-06-17 13:10:00,62.88,62.91,62.86,62.87,31200.0,56.4073,56.4342,56.3894,56.3984,31200.0
2014-06-17 13:15:00,62.88,62.93,62.88,62.93,16500.0,56.4073,56.4522,56.4073,56.4522,16500.0
2014-06-17 13:20:00,62.94,62.96,62.92,62.94,28700.0,56.4612,56.4791,56.4432,56.4612,28700.0
2014-06-17 13:25:00,62.96,63.01,62.93,62.93,25500.0,56.4791,56.5239,56.4522,56.4522,25500.0
2014-06-17 13:30:00,62.92,63.21,62.92,63.21,29600.0,56.4432,56.7034,56.4432,56.7034,29600.0
2014-06-17 13:35:00,63.21,63.36,63.19,63.35,71900.0,56.7034,56.8379,56.6854,56.8289,71900.0
2014-06-17 13:40:00,63.35,63.42,63.33,63.42,57500.0,56.8289,56.8917,56.811,56.8917,57500.0
2014-06-17 13:45:00,63.42,63.46,63.38,63.38,28700.0,56.8917,56.9276,56.8559,56.8559,28700.0
2014-06-17 13:50:00,63.4,63.4,63.3,63.35,26600.0,56.8738,56.8738,56.7841,56.8289,26600.0
2014-06-17 13:55:00,63.35,63.38,63.33,63.38,6900.0,56.8289,56.8559,56.811,56.8559,6900.0
2014-06-17 14:00:00,63.36,63.36,63.29,63.32,13700.0,56.8379,56.8379,56.7751,56.802,13700.0
2014-06-17 14:05:00,63.32,63.34,63.27,63.34,29800.0,56.802,56.82,56.7572,56.82,29800.0
2014-06-17 14:10:00,63.33,63.4,63.3,63.4,27700.0,56.811,56.8738,56.7841,56.8738,27700.0
2014-06-17 14:15:00,63.38,63.56,63.38,63.56,47600.0,56.8559,57.0173,56.8559,57.0173,47600.0
2014-06-17 14:20:00,63.56,63.56,63.46,63.46,15700.0,57.0173,57.0173,56.9276,56.9276,15700.0
2014-06-17 14:25:00,63.46,63.5,63.46,63.5,10900.0,56.9276,56.9635,56.9276,56.9635,10900.0
2014-06-17 14:30:00,63.51,63.56,63.47,63.49,16900.0,56.9725,57.0173,56.9366,56.9545,16900.0
2014-06-17 14:35:00,63.5,63.54,63.48,63.52,11400.0,56.9635,56.9994,56.9456,56.9814,11400.0
2014-06-17 14:40:00,63.52,63.55,63.5,63.55,17400.0,56.9814,57.0084,56.9635,57.0084,17400.0
2014-06-17 14:45:00,63.55,63.57,63.52,63.57,41800.0,57.0084,57.0263,56.9814,57.0263,41800.0
2014-06-17 14:50:00,63.55,63.68,63.55,63.68,78700.0,57.0084,57.125,57.0084,57.125,78700.0
2014-06-17 14:55:00,63.68,63.68,63.65,63.66,15300.0,57.125,57.125,57.0981,57.107,15300.0
2014-06-17 15:00:00,63.66,63.68,63.63,63.63,14100.0,57.107,57.125,57.0801,57.0801,14100.0
2014-06-17 15:05:00,63.62,63.62,63.46,63.51,15300.0,57.0712,57.0712,56.9276,56.9725,15300.0
2014-06-17 15:10:00,63.51,63.52,63.47,63.5,15000.0,56.9725,56.9814,56.9366,56.9635,15000.0
2014-06-17 15:15:00,63.5,63.55,63.48,63.49,20900.0,56.9635,57.0084,56.9456,56.9545,20900.0
2014-06-17 15:20:00,63.49,63.5,63.42,63.42,13300.0,56.9545,56.9635,56.8917,56.8917,13300.0
2014-06-17 15:25:00,63.42,63.42,63.34,63.35,25100.0,56.8917,56.8917,56.82,56.8289,25100.0
2014-06-17 15:30:00,63.36,63.37,63.31,63.33,25000.0,56.8379,56.8469,56.7931,56.811,25000.0
2014-06-17 15:35:00,63.32,63.37,63.28,63.29,12700.0,56.802,56.8469,56.7662,56.7751,12700.0
2014-06-17 15:40:00,63.29,63.4,63.29,63.35,9300.0,56.7751,56.8738,56.7751,56.8289,9300.0
2014-06-17 15:45:00,63.35,63.39,63.35,63.39,15500.0,56.8289,56.8648,56.8289,56.8648,15500.0
2014-06-17 15:50:00,63.38,63.39,63.27,63.28,23200.0,56.8559,56.8648,56.7572,56.7662,23200.0
2014-06-17 15:55:00,63.29,63.34,63.28,63.29,46500.0,56.7751,56.82,56.7662,56.7751,46500.0
2014-06-18 09:30:00,63.55,63.74,63.01,63.01,49200.0,57.0084,57.1788,56.5239,56.5239,49200.0
2014-06-18 09:35:00,63.05,63.14,62.9,62.94,34700.0,56.5598,56.6406,56.4253,56.4612,34700.0
2014-06-18 09:40:00,63.04,63.11,62.87,62.96,24500.0,56.5509,56.6137,56.3984,56.4791,24500.0
2014-06-18 09:45:00,63.0,63.02,62.8,62.9,29800.0,56.515,56.5329,56.3356,56.4253,29800.0
2014-06-18 09:50:00,62.87,62.97,62.79,62.88,17100.0,56.3984,56.4881,56.3266,56.4073,17100.0
2014-06-18 09:55:00,62.89,63.07,62.84,62.93,16200.0,56.4163,56.5778,56.3714,56.4522,16200.0
2014-06-18 10:00:00,62.93,62.96,62.85,62.85,32000.0,56.4522,56.4791,56.3804,56.3804,32000.0
2014-06-18 10:05:00,62.82,62.87,62.76,62.8,12500.0,56.3535,56.3984,56.2997,56.3356,12500.0
2014-06-18 10:10:00,62.79,62.82,62.68,62.71,20600.0,56.3266,56.3535,56.2279,56.2548,20600.0
2014-06-18 10:15:00,62.71,62.92,62.71,62.91,19100.0,56.2548,56.4432,56.2548,56.4342,19100.0
2014-06-18 10:20:00,62.93,63.01,62.89,62.98,27000.0,56.4522,56.5239,56.4163,56.497,27000.0
2014-06-18 10:25:00,63.0,63.02,62.9,62.94,22800.0,56.515,56.5329,56.4253,56.4612,22800.0
2014-06-18 10:30:00,62.91,63.02,62.91,62.94,22700.0,56.4342,56.5329,56.4342,56.4612,22700.0
2014-06-18 10:35:00,62.94,62.94,62.8,62.83,16300.0,56.4612,56.4612,56.3356,56.3625,16300.0
2014-06-18 10:40:00,62.86,62.87,62.71,62.75,32700.0,56.3894,56.3984,56.2548,56.2907,32700.0
2014-06-18 10:45:00,62.74,62.76,62.7,62.73,9800.0,56.2817,56.2997,56.2459,56.2728,9800.0
2014-06-18 10:50:00,62.73,62.82,62.72,62.74,23300.0,56.2728,56.3535,56.2638,56.2817,23300.0
2014-06-18 10:55:00,62.75,62.76,62.6,62.6,23100.0,56.2907,56.2997,56.1561,56.1561,23100.0
2014-06-18 11:00:00,62.6,62.73,62.55,62.56,36900.0,56.1561,56.2728,56.1113,56.1203,36900.0
2014-06-18 11:05:00,62.56,62.72,62.56,62.59,22300.0,56.1203,56.2638,56.1203,56.1472,22300.0
2014-06-18 11:10:00,62.58,62.66,62.58,62.62,14000.0,56.1382,56.21,56.1382,56.1741,14000.0
2014-06-18 11:15:00,62.6,62.63,62.53,62.54,14100.0,56.1561,56.1831,56.0934,56.1023,14100.0
2014-06-18 11:20:00,62.54,62.58,62.5,62.5,40800.0,56.1023,56.1382,56.0664,56.0664,40800.0
2014-06-18 11:25:00,62.5,62.52,62.42,62.46,101700.0,56.0664,56.0844,55.9947,56.0306,101700.0
2014-06-18 11:30:00,62.45,62.55,62.44,62.51,18200.0,56.0216,56.1113,56.0126,56.0754,18200.0
2014-06-18 11:35:00,62.52,62.58,62.49,62.5,29500.0,56.0844,56.1382,56.0575,56.0664,29500.0
2014-06-18 11:40:00,62.5,62.58,62.5,62.58,11200.0,56.0664,56.1382,56.0664,56.1382,11200.0
2014-06-18 11:45:00,62.57,62.59,62.53,62.56,8600.0,56.1292,56.1472,56.0934,56.1203,8600.0
2014-06-18 11:50:00,62.55,62.58,62.52,62.52,31700.0,56.1113,56.1382,56.0844,56.0844,31700.0
2014-06-18 11:55:00,62.51,62.55,62.5,62.51,11000.0,56.0754,56.1113,56.0664,56.0754,11000.0
2014-06-18 12:00:00,62.54,62.58,62.5,62.52,76800.0,56.1023,56.1382,56.0664,56.0844,76800.0
2014-06-18 12:05:00,62.54,62.64,62.52,62.63,10500.0,56.1023,56.192,56.0844,56.1831,10500.0
2014-06-18 12:10:00,62.63,62.64,62.59,62.61,9000.0,56.1831,56.192,56.1472,56.1651,9000.0
2014-06-18 12:15:00,62.61,62.69,62.58,62.63,13000.0,56.1651,56.2369,56.1382,56.1831,13000.0
2014-06-18 12:20:00,62.63,62.67,62.63,62.64,4500.0,56.1831,56.2189,56.1831,56.192,4500.0
2014-06-18 12:25:00,62.67,62.69,62.64,62.66,10100.0,56.2189,56.2369,56.192,56.21,10100.0
2014-06-18 12:30:00,62.66,62.71,62.65,62.66,21600.0,56.21,56.2548,56.201,56.21,21600.0
2014-06-18 12:35:00,62.66,62.69,62.65,62.69,11400.0,56.21,56.2369,56.201,56.2369,11400.0
2014-06-18 12:40:00,62.68,62.69,62.65,62.68,7100.0,56.2279,56.2369,56.201,56.2279,7100.0
2014-06-18 12:45:00,62.67,62.7,62.65,62.69,10900.0,56.2189,56.2459,56.201,56.2369,10900.0
2014-06-18 12:50:00,62.7,62.75,62.64,62.73,13700.0,56.2459,56.2907,56.192,56.2728,13700.0
2014-06-18 12:55:00,62.72,62.79,62.72,62.72,7400.0,56.2638,56.3266,56.2638,56.2638,7400.0
2014-06-18 13:00:00,62.7,62.73,62.68,62.72,15500.0,56.2459,56.2728,56.2279,56.2638,15500.0
2014-06-18 13:05:00,62.73,62.8,62.69,62.78,10900.0,56.2728,56.3356,56.2369,56.3176,10900.0
2014-06-18 13:10:00,62.79,62.8,62.75,62.8,15200.0,56.3266,56.3356,56.2907,56.3356,15200.0
2014-06-18 13:15:00,62.8,62.85,62.79,62.83,18000.0,56.3356,56.3804,56.3266,56.3625,18000.0
2014-06-18 13:20:00,62.83,62.86,62.81,62.86,12900.0,56.3625,56.3894,56.3445,56.3894,12900.0
2014-06-18 13:25:00,62.86,62.86,62.69,62.69,12800.0,56.3894,56.3894,56.2369,56.2369,12800.0
2014-06-18 13:30:00,62.7,62.7,62.58,62.61,33200.0,56.2459,56.2459,56.1382,56.1651,33200.0
2014-06-18 13:35:00,62.57,62.59,62.52,62.55,17300.0,56.1292,56.1472,56.0844,56.1113,17300.0
2014-06-18 13:40:00,62.55,62.55,62.5,62.5,25800.0,56.1113,56.1113,56.0664,56.0664,25800.0
2014-06-18 13:45:00,62.51,62.52,62.5,62.5,13000.0,56.0754,56.0844,56.0664,56.0664,13000.0
2014-06-18 13:50:00,62.5,62.59,62.49,62.56,14400.0,56.0664,56.1472,56.0575,56.1203,14400.0
2014-06-18 13:55:00,62.55,62.59,62.55,62.55,11300.0,56.1113,56.1472,56.1113,56.1113,11300.0
2014-06-18 14:00:00,62.55,62.78,62.48,62.69,35700.0,56.1113,56.3176,56.0485,56.2369,35700.0
2014-06-18 14:05:00,62.62,62.71,62.52,62.68,13500.0,56.1741,56.2548,56.0844,56.2279,13500.0
2014-06-18 14:10:00,62.69,62.81,62.67,62.76,15700.0,56.2369,56.3445,56.2189,56.2997,15700.0
2014-06-18 14:15:00,62.77,62.82,62.74,62.77,25600.0,56.3086,56.3535,56.2817,56.3086,25600.0
2014-06-18 14:20:00,62.77,62.82,62.77,62.78,13500.0,56.3086,56.3535,56.3086,56.3176,13500.0
2014-06-18 14:25:00,62.77,62.83,62.77,62.8,18100.0,56.3086,56.3625,56.3086,56.3356,18100.0
2014-06-18 14:30:00,62.78,62.86,62.76,62.79,21900.0,56.3176,56.3894,56.2997,56.3266,21900.0
2014-06-18 14:35:00,62.78,62.85,62.77,62.8,19400.0,56.3176,56.3804,56.3086,56.3356,19400.0
2014-06-18 14:40:00,62.81,62.82,62.69,62.72,18700.0,56.3445,56.3535,56.2369,56.2638,18700.0
2014-06-18 14:45:00,62.72,62.8,62.71,62.75,12900.0,56.2638,56.3356,56.2548,56.2907,12900.0
2014-06-18 14:50:00,62.77,62.87,62.75,62.8,21300.0,56.3086,56.3984,56.2907,56.3356,21300.0
2014-06-18 14:55:00,62.82,62.89,62.76,62.78,75000.0,56.3535,56.4163,56.2997,56.3176,75000.0
2014-06-18 15:00:00,62.77,62.85,62.74,62.8,20000.0,56.3086,56.3804,56.2817,56.3356,20000.0
2014-06-18 15:05:00,62.79,62.95,62.79,62.91,16800.0,56.3266,56.4701,56.3266,56.4342,16800.0
2014-06-18 15:10:00,62.9,62.91,62.84,62.85,19600.0,56.4253,56.4342,56.3714,56.3804,19600.0
2014-06-18 15:15:00,62.85,62.98,62.85,62.93,15700.0,56.3804,56.497,56.3804,56.4522,15700.0
2014-06-18 15:20:00,62.96,62.96,62.88,62.89,14300.0,56.4791,56.4791,56.4073,56.4163,14300.0
2014-06-18 15:25:00,62.89,62.95,62.83,62.95,30500.0,56.4163,56.4701,56.3625,56.4701,30500.0
2014-06-18 15:30:00,62.94,62.96,62.86,62.89,35400.0,56.4612,56.4791,56.3894,56.4163,35400.0
2014-06-18 15:35:00,62.88,62.91,62.72,62.79,81900.0,56.4073,56.4342,56.2638,56.3266,81900.0
2014-06-18 15:40:00,62.79,62.86,62.78,62.81,67400.0,56.3266,56.3894,56.3176,56.3445,67400.0
2014-06-18 15:45:00,62.81,62.87,62.75,62.87,78200.0,56.3445,56.3984,56.2907,56.3984,78200.0
2014-06-18 15:50:00,62.87,62.89,62.78,62.86,108400.0,56.3984,56.4163,56.3176,56.3894,108400.0
2014-06-18 15:55:00,62.87,62.96,62.87,62.91,212100.0,56.3984,56.4791,56.3984,56.4342,212100.0
2014-06-19 09:30:00,63.77,63.95,63.15,63.15,158500.0,57.2057,57.3672,56.6495,56.6495,158500.0
2014-06-19 09:35:00,63.28,63.41,63.16,63.18,59500.0,56.7662,56.8828,56.6585,56.6764,59500.0
2014-06-19 09:40:00,63.18,63.27,62.94,63.26,63900.0,56.6764,56.7572,56.4612,56.7482,63900.0
2014-06-19 09:45:00,63.26,63.4,63.22,63.25,78100.0,56.7482,56.8738,56.7123,56.7392,78100.0
2014-06-19 09:50:00,63.24,63.34,63.13,63.18,64500.0,56.7303,56.82,56.6316,56.6764,64500.0
2014-06-19 09:55:00,63.18,63.21,63.07,63.13,45800.0,56.6764,56.7034,56.5778,56.6316,45800.0
2014-06-19 10:00:00,63.15,63.26,63.08,63.1,34200.0,56.6495,56.7482,56.5867,56.6047,34200.0
2014-06-19 10:05:00,63.09,63.21,63.01,63.21,24700.0,56.5957,56.7034,56.5239,56.7034,24700.0
2014-06-19 10:10:00,63.21,63.21,63.01,63.09,48900.0,56.7034,56.7034,56.5239,56.5957,48900.0
2014-06-19 10:15:00,63.09,63.18,63.05,63.1,42800.0,56.5957,56.6764,56.5598,56.6047,42800.0
2014-06-19 10:20:00,63.1,63.12,62.98,62.99,42500.0,56.6047,56.6226,56.497,56.506,42500.0
2014-06-19 10:25:00,62.99,63.04,62.9,63.04,45900.0,56.506,56.5509,56.4253,56.5509,45900.0
2014-06-19 10:30:00,63.03,63.12,62.99,63.01,44200.0,56.5419,56.6226,56.506,56.5239,44200.0
2014-06-19 10:35:00,63.0,63.03,62.75,62.78,56500.0,56.515,56.5419,56.2907,56.3176,56500.0
2014-06-19 10:40:00,62.82,63.01,62.8,63.01,27600.0,56.3535,56.5239,56.3356,56.5239,27600.0
2014-06-19 10:45:00,63.02,63.2,63.02,63.15,15000.0,56.5329,56.6944,56.5329,56.6495,15000.0
2014-06-19 10:50:00,63.11,63.11,63.0,63.02,26800.0,56.6137,56.6137,56.515,56.5329,26800.0
2014-06-19 10:55:00,63.01,63.07,62.99,63.01,83600.0,56.5239,56.5778,56.506,56.5239,83600.0
2014-06-19 11:00:00,62.99,63.14,62.97,63.13,18500.0,56.506,56.6406,56.4881,56.6316,18500.0
2014-06-19 11:05:00,63.12,63.24,63.02,63.08,24900.0,56.6226,56.7303,56.5329,56.5867,24900.0
2014-06-19 11:10:00,63.1,63.2,63.08,63.15,38300.0,56.6047,56.6944,56.5867,56.6495,38300.0
2014-06-19 11:15:00,63.15,63.24,63.15,63.23,9800.0,56.6495,56.7303,56.6495,56.7213,9800.0
2014-06-19 11:20:00,63.24,63.26,63.21,63.25,9500.0,56.7303,56.7482,56.7034,56.7392,9500.0
2014-06-19 11:25:00,63.25,63.35,63.25,63.26,16700.0,56.7392,56.8289,56.7392,56.7482,16700.0
2014-06-19 11:30:00,63.23,63.29,63.21,63.25,13700.0,56.7213,56.7751,56.7034,56.7392,13700.0
2014-06-19 11:35:00,63.26,63.34,63.26,63.32,6500.0,56.7482,56.82,56.7482,56.802,6500.0
2014-06-19 11:40:00,63.31,63.52,63.3,63.5,26300.0,56.7931,56.9814,56.7841,56.9635,26300.0
2014-06-19 11:45:00,63.51,63.55,63.47,63.53,16400.0,56.9725,57.0084,56.9366,56.9904,16400.0
2014-06-19 11:50:00,63.53,63.53,63.39,63.4,10600.0,56.9904,56.9904,56.8648,56.8738,10600.0
2014-06-19 11:55:00,63.41,63.45,63.38,63.43,23000.0,56.8828,56.9187,56.8559,56.9007,23000.0
2014-06-19 12:00:00,63.43,63.49,63.38,63.49,12900.0,56.9007,56.9545,56.8559,56.9545,12900.0
2014-06-19 12:05:00,63.49,63.52,63.47,63.47,16700.0,56.9545,56.9814,56.9366,56.9366,16700.0
2014-06-19 12:10:00,63.46,63.54,63.46,63.54,15200.0,56.9276,56.9994,56.9276,56.9994,15200.0
2014-06-19 12:15:00,63.54,63.86,63.54,63.71,24400.0,56.9994,57.2864,56.9994,57.1519,24400.0
2014-06-19 12:20:00,63.72,63.76,63.67,63.72,24400.0,57.1609,57.1967,57.116,57.1609,24400.0
2014-06-19 12:25:00,63.71,63.8,63.7,63.73,43600.0,57.1519,57.2326,57.1429,57.1698,43600.0
2014-06-19 12:30:00,63.71,63.81,63.63,63.64,31900.0,57.1519,57.2416,57.0801,57.0891,31900.0
2014-06-19 12:35:00,63.63,63.75,63.58,63.68,19500.0,57.0801,57.1878,57.0353,57.125,19500.0
2014-06-19 12:40:00,63.68,63.9,63.68,63.78,40800.0,57.125,57.3223,57.125,57.2147,40800.0
2014-06-19 12:45:00,63.79,63.88,63.71,63.79,12300.0,57.2237,57.3044,57.1519,57.2237,12300.0
2014-06-19 12:50:00,63.8,63.8,63.72,63.76,6500.0,57.2326,57.2326,57.1609,57.1967,6500.0
2014-06-19 12:55:00,63.77,63.9,63.64,63.66,17500.0,57.2057,57.3223,57.0891,57.107,17500.0
2014-06-19 13:00:00,63.66,63.7,63.55,63.56,8800.0,57.107,57.1429,57.0084,57.0173,8800.0
2014-06-19 13:05:00,63.55,63.71,63.55,63.65,16600.0,57.0084,57.1519,57.0084,57.0981,16600.0
2014-06-19 13:10:00,63.66,63.66,63.55,63.56,16900.0,57.107,57.107,57.0084,57.0173,16900.0
2014-06-19 13:15:00,63.56,63.59,63.51,63.57,28900.0,57.0173,57.0442,56.9725,57.0263,28900.0
2014-06-19 13:20:00,63.56,63.66,63.55,63.66,9600.0,57.0173,57.107,57.0084,57.107,9600.0
2014-06-19 13:25:00,63.66,63.7,63.65,63.66,7800.0,57.107,57.1429,57.0981,57.107,7800.0
2014-06-19 13:30:00,63.66,63.67,63.54,63.57,13300.0,57.107,57.116,56.9994,57.0263,13300.0
2014-06-19 13:35:00,63.58,63.89,63.58,63.66,31500.0,57.0353,57.3134,57.0353,57.107,31500.0
2014-06-19 13:40:00,63.67,63.69,63.64,63.67,14500.0,57.116,57.1339,57.0891,57.116,14500.0
2014-06-19 13:45:00,63.66,63.69,63.64,63.64,10100.0,57.107,57.1339,57.0891,57.0891,10100.0
2014-06-19 13:50:00,63.64,63.7,63.63,63.7,8000.0,57.0891,57.1429,57.0801,57.1429,8000.0
2014-06-19 13:55:00,63.69,63.72,63.66,63.67,21900.0,57.1339,57.1609,57.107,57.116,21900.0
2014-06-19 14:00:00,63.67,63.71,63.64,63.71,15500.0,57.116,57.1519,57.0891,57.1519,15500.0
2014-06-19 14:05:00,63.71,63.89,63.66,63.68,28100.0,57.1519,57.3134,57.107,57.125,28100.0
2014-06-19 14:10:00,63.68,63.79,63.67,63.77,32300.0,57.125,57.2237,57.116,57.2057,32300.0
2014-06-19 14:15:00,63.76,63.8,63.72,63.8,46300.0,57.1967,57.2326,57.1609,57.2326,46300.0
2014-06-19 14:20:00,63.79,63.89,63.78,63.88,28900.0,57.2237,57.3134,57.2147,57.3044,28900.0
2014-06-19 14:25:00,63.87,63.98,63.85,63.93,30500.0,57.2954,57.3941,57.2775,57.3492,30500.0
2014-06-19 14:30:00,63.92,63.93,63.87,63.9,78200.0,57.3403,57.3492,57.2954,57.3223,78200.0
2014-06-19 14:35:00,63.9,63.95,63.9,63.95,31600.0,57.3223,57.3672,57.3223,57.3672,31600.0
2014-06-19 14:40:00,63.95,64.02,63.94,64.0,81100.0,57.3672,57.43,57.3582,57.412,81100.0
2014-06-19 14:45:00,64.0,64.06,63.99,64.06,21700.0,57.412,57.4659,57.4031,57.4659,21700.0
2014-06-19 14:50:00,64.07,64.14,64.06,64.13,55700.0,57.4748,57.5376,57.4659,57.5287,55700.0
2014-06-19 14:55:00,64.13,64.58,64.07,64.31,70700.0,57.5287,57.9323,57.4748,57.6901,70700.0
2014-06-19 15:00:00,64.3,64.32,64.23,64.31,58100.0,57.6812,57.6991,57.6184,57.6901,58100.0
2014-06-19 15:05:00,64.32,64.39,64.25,64.35,41600.0,57.6991,57.7619,57.6363,57.726,41600.0
2014-06-19 15:10:00,64.35,64.38,64.27,64.27,33400.0,57.726,57.7529,57.6542,57.6542,33400.0
2014-06-19 15:15:00,64.27,64.36,64.27,64.36,37100.0,57.6542,57.735,57.6542,57.735,37100.0
2014-06-19 15:20:00,64.36,64.64,64.35,64.6,70500.0,57.735,57.9862,57.726,57.9503,70500.0
2014-06-19 15:25:00,64.6,64.78,64.59,64.63,47400.0,57.9503,58.1117,57.9413,57.9772,47400.0
2014-06-19 15:30:00,64.63,64.88,64.62,64.87,92900.0,57.9772,58.2015,57.9682,58.1925,92900.0
2014-06-19 15:35:00,64.86,64.91,64.75,64.87,95500.0,58.1835,58.2284,58.0848,58.1925,95500.0
2014-06-19 15:40:00,64.88,64.99,64.88,64.98,104800.0,58.2015,58.3001,58.2015,58.2912,104800.0
2014-06-19 15:45:00,64.97,64.98,64.85,64.92,80800.0,58.2822,58.2912,58.1745,58.2373,80800.0
2014-06-19 15:50:00,64.93,64.97,64.89,64.94,127100.0,58.2463,58.2822,58.2104,58.2553,127100.0
2014-06-19 15:55:00,64.95,65.03,64.94,64.98,264600.0,58.2642,58.336,58.2553,58.2912,264600.0
2014-06-20 09:30:00,65.19,65.73,65.18,65.64,403300.0,58.4795,58.964,58.4706,58.8832,403300.0
2014-06-20 09:35:00,65.67,65.69,65.46,65.48,61100.0,58.9101,58.9281,58.7217,58.7397,61100.0
2014-06-20 09:40:00,65.48,65.5,65.25,65.32,63400.0,58.7397,58.7576,58.5334,58.5962,63400.0
2014-06-20 09:45:00,65.3,65.3,65.11,65.23,30300.0,58.5782,58.5782,58.4078,58.5154,30300.0
2014-06-20 09:50:00,65.23,65.72,65.23,65.61,34900.0,58.5154,58.955,58.5154,58.8563,34900.0
2014-06-20 09:55:00,65.61,65.87,65.58,65.8,80900.0,58.8563,59.0895,58.8294,59.0268,80900.0
2014-06-20 10:00:00,65.75,65.95,65.75,65.94,37900.0,58.9819,59.1613,58.9819,59.1523,37900.0
2014-06-20 10:05:00,65.95,65.95,65.86,65.9,36500.0,59.1613,59.1613,59.0806,59.1165,36500.0
2014-06-20 10:10:00,65.89,65.95,65.88,65.91,46600.0,59.1075,59.1613,59.0985,59.1254,46600.0
2014-06-20 10:15:00,65.91,66.07,65.9,65.97,93800.0,59.1254,59.269,59.1165,59.1793,93800.0
2014-06-20 10:20:00,65.97,66.25,65.97,66.22,57600.0,59.1793,59.4304,59.1793,59.4035,57600.0
2014-06-20 10:25:00,66.2,66.24,65.98,66.08,57300.0,59.3856,59.4215,59.1882,59.2779,57300.0
2014-06-20 10:30:00,66.07,66.1,65.87,66.0,58300.0,59.269,59.2959,59.0895,59.2062,58300.0
2014-06-20 10:35:00,66.0,66.01,65.93,65.99,24900.0,59.2062,59.2151,59.1434,59.1972,24900.0
2014-06-20 10:40:00,66.0,66.0,65.93,65.93,61700.0,59.2062,59.2062,59.1434,59.1434,61700.0
2014-06-20 10:45:00,65.93,66.01,65.93,66.0,77900.0,59.1434,59.2151,59.1434,59.2062,77900.0
2014-06-20 10:50:00,66.0,66.05,65.94,66.03,34400.0,59.2062,59.251,59.1523,59.2331,34400.0
2014-06-20 10:55:00,66.04,66.05,66.0,66.01,36900.0,59.242,59.251,59.2062,59.2151,36900.0
2014-06-20 11:00:00,66.02,66.11,66.0,66.11,40700.0,59.2241,59.3048,59.2062,59.3048,40700.0
2014-06-20 11:05:00,66.11,66.13,65.93,65.95,37100.0,59.3048,59.3228,59.1434,59.1613,37100.0
2014-06-20 11:10:00,65.96,65.99,65.93,65.98,17500.0,59.1703,59.1972,59.1434,59.1882,17500.0
2014-06-20 11:15:00,65.99,66.09,65.98,65.98,22000.0,59.1972,59.2869,59.1882,59.1882,22000.0
2014-06-20 11:20:00,65.97,66.04,65.96,65.99,16600.0,59.1793,59.242,59.1703,59.1972,16600.0
2014-06-20 11:25:00,65.99,66.02,65.95,65.95,20700.0,59.1972,59.2241,59.1613,59.1613,20700.0
2014-06-20 11:30:00,65.96,65.96,65.9,65.93,23300.0,59.1703,59.1703,59.1165,59.1434,23300.0
2014-06-20 11:35:00,65.94,65.96,65.9,65.9,26200.0,59.1523,59.1703,59.1165,59.1165,26200.0
2014-06-20 11:40:00,65.91,65.97,65.9,65.96,21400.0,59.1254,59.1793,59.1165,59.1703,21400.0
2014-06-20 11:45:00,65.97,65.98,65.94,65.98,18500.0,59.1793,59.1882,59.1523,59.1882,18500.0
2014-06-20 11:50:00,65.97,65.97,65.91,65.96,26400.0,59.1793,59.1793,59.1254,59.1703,26400.0
2014-06-20 11:55:00,65.95,65.97,65.93,65.95,14600.0,59.1613,59.1793,59.1434,59.1613,14600.0
2014-06-20 12:00:00,65.96,65.98,65.94,65.98,20300.0,59.1703,59.1882,59.1523,59.1882,20300.0
2014-06-20 12:05:00,65.97,66.0,65.92,65.92,27700.0,59.1793,59.2062,59.1344,59.1344,27700.0
2014-06-20 12:10:00,65.92,65.96,65.91,65.93,14400.0,59.1344,59.1703,59.1254,59.1434,14400.0
2014-06-20 12:15:00,65.91,65.96,65.91,65.94,10300.0,59.1254,59.1703,59.1254,59.1523,10300.0
2014-06-20 12:20:00,65.95,65.98,65.92,65.98,27900.0,59.1613,59.1882,59.1344,59.1882,27900.0
2014-06-20 12:25:00,65.98,66.02,65.97,66.01,9100.0,59.1882,59.2241,59.1793,59.2151,9100.0
2014-06-20 12:30:00,66.0,66.01,65.98,66.0,19600.0,59.2062,59.2151,59.1882,59.2062,19600.0
2014-06-20 12:35:00,66.0,66.0,65.92,65.92,21400.0,59.2062,59.2062,59.1344,59.1344,21400.0
2014-06-20 12:40:00,65.93,66.05,65.93,66.03,33500.0,59.1434,59.251,59.1434,59.2331,33500.0
2014-06-20 12:45:00,66.01,66.02,65.99,66.02,8700.0,59.2151,59.2241,59.1972,59.2241,8700.0
2014-06-20 12:50:00,66.03,66.06,66.0,66.04,12000.0,59.2331,59.26,59.2062,59.242,12000.0
2014-06-20 12:55:00,66.06,66.14,66.05,66.07,29000.0,59.26,59.3318,59.251,59.269,29000.0
2014-06-20 13:00:00,66.08,66.1,65.93,65.94,10100.0,59.2779,59.2959,59.1434,59.1523,10100.0
2014-06-20 13:05:00,65.94,65.97,65.93,65.94,8700.0,59.1523,59.1793,59.1434,59.1523,8700.0
2014-06-20 13:10:00,65.93,66.01,65.91,66.01,10600.0,59.1434,59.2151,59.1254,59.2151,10600.0
2014-06-20 13:15:00,66.0,66.0,65.93,65.95,16300.0,59.2062,59.2062,59.1434,59.1613,16300.0
2014-06-20 13:20:00,65.96,65.97,65.9,65.97,19900.0,59.1703,59.1793,59.1165,59.1793,19900.0
2014-06-20 13:25:00,65.98,66.06,65.96,66.0,16100.0,59.1882,59.26,59.1703,59.2062,16100.0
2014-06-20 13:30:00,66.01,66.01,65.85,65.87,14700.0,59.2151,59.2151,59.0716,59.0895,14700.0
2014-06-20 13:35:00,65.87,66.02,65.87,65.96,16800.0,59.0895,59.2241,59.0895,59.1703,16800.0
2014-06-20 13:40:00,65.95,66.02,65.88,65.88,20800.0,59.1613,59.2241,59.0985,59.0985,20800.0
2014-06-20 13:45:00,65.88,65.93,65.86,65.88,8400.0,59.0985,59.1434,59.0806,59.0985,8400.0
2014-06-20 13:50:00,65.88,65.97,65.88,65.95,11700.0,59.0985,59.1793,59.0985,59.1613,11700.0
2014-06-20 13:55:00,65.95,66.02,65.95,66.01,13700.0,59.1613,59.2241,59.1613,59.2151,13700.0
2014-06-20 14:00:00,66.01,66.01,65.88,65.88,18400.0,59.2151,59.2151,59.0985,59.0985,18400.0
2014-06-20 14:05:00,65.88,66.02,65.86,66.0,18100.0,59.0985,59.2241,59.0806,59.2062,18100.0
2014-06-20 14:10:00,66.0,66.08,65.98,66.05,18900.0,59.2062,59.2779,59.1882,59.251,18900.0
2014-06-20 14:15:00,66.05,66.12,66.04,66.12,15600.0,59.251,59.3138,59.242,59.3138,15600.0
2014-06-20 14:20:00,66.12,66.15,66.06,66.06,22800.0,59.3138,59.3407,59.26,59.26,22800.0
2014-06-20 14:25:00,66.07,66.1,66.07,66.09,7400.0,59.269,59.2959,59.269,59.2869,7400.0
2014-06-20 14:30:00,66.1,66.13,66.07,66.09,19400.0,59.2959,59.3228,59.269,59.2869,19400.0
2014-06-20 14:35:00,66.09,66.19,66.09,66.19,35900.0,59.2869,59.3766,59.2869,59.3766,35900.0
2014-06-20 14:40:00,66.18,66.19,66.15,66.15,18800.0,59.3676,59.3766,59.3407,59.3407,18800.0
2014-06-20 14:45:00,66.15,66.19,66.14,66.19,20000.0,59.3407,59.3766,59.3318,59.3766,20000.0
2014-06-20 14:50:00,66.19,66.21,66.18,66.2,24800.0,59.3766,59.3945,59.3676,59.3856,24800.0
2014-06-20 14:55:00,66.2,66.28,66.18,66.28,39400.0,59.3856,59.4573,59.3676,59.4573,39400.0
2014-06-20 15:00:00,66.27,66.28,66.19,66.21,35000.0,59.4484,59.4573,59.3766,59.3945,35000.0
2014-06-20 15:05:00,66.2,66.21,66.18,66.2,23200.0,59.3856,59.3945,59.3676,59.3856,23200.0
2014-06-20 15:10:00,66.21,66.24,66.18,66.24,20700.0,59.3945,59.4215,59.3676,59.4215,20700.0
2014-06-20 15:15:00,66.24,66.26,66.24,66.25,27600.0,59.4215,59.4394,59.4215,59.4304,27600.0
2014-06-20 15:20:00,66.26,66.29,66.24,66.29,23600.0,59.4394,59.4663,59.4215,59.4663,23600.0
2014-06-20 15:25:00,66.29,66.33,66.22,66.25,33700.0,59.4663,59.5022,59.4035,59.4304,33700.0
2014-06-20 15:30:00,66.25,66.28,66.22,66.26,49100.0,59.4304,59.4573,59.4035,59.4394,49100.0
2014-06-20 15:35:00,66.27,66.3,66.23,66.27,44000.0,59.4484,59.4753,59.4125,59.4484,44000.0
2014-06-20 15:40:00,66.27,66.3,66.24,66.28,51300.0,59.4484,59.4753,59.4215,59.4573,51300.0
2014-06-20 15:45:00,66.29,66.35,66.28,66.34,96600.0,59.4663,59.5201,59.4573,59.5112,96600.0
2014-06-20 15:50:00,66.34,66.47,66.33,66.42,103000.0,59.5112,59.6278,59.5022,59.5829,103000.0
2014-06-20 15:55:00,66.42,66.48,66.41,66.44,146900.0,59.5829,59.6368,59.574,59.6009,146900.0
2014-06-23 09:30:00,66.5,67.39,66.25,66.55,84600.0,59.6547,60.4531,59.4304,59.6995,84600.0
2014-06-23 09:35:00,66.53,66.53,66.21,66.39,62200.0,59.6816,59.6816,59.3945,59.556,62200.0
2014-06-23 09:40:00,66.44,66.82,66.28,66.62,118200.0,59.6009,59.9418,59.4573,59.7623,118200.0
2014-06-23 09:45:00,66.62,66.67,66.41,66.5,42000.0,59.7623,59.8072,59.574,59.6547,42000.0
2014-06-23 09:50:00,66.45,66.65,66.43,66.58,44300.0,59.6098,59.7893,59.5919,59.7265,44300.0
2014-06-23 09:55:00,66.59,66.6,66.53,66.56,27600.0,59.7354,59.7444,59.6816,59.7085,27600.0
2014-06-23 10:00:00,66.55,66.69,66.51,66.59,45100.0,59.6995,59.8251,59.6637,59.7354,45100.0
2014-06-23 10:05:00,66.58,66.6,66.47,66.56,70300.0,59.7265,59.7444,59.6278,59.7085,70300.0
2014-06-23 10:10:00,66.55,66.59,66.45,66.59,71300.0,59.6995,59.7354,59.6098,59.7354,71300.0
2014-06-23 10:15:00,66.59,66.88,66.53,66.83,47400.0,59.7354,59.9956,59.6816,59.9507,47400.0
2014-06-23 10:20:00,66.8,66.88,66.72,66.73,64400.0,59.9238,59.9956,59.852,59.861,64400.0
2014-06-23 10:25:00,66.73,66.77,66.52,66.52,24000.0,59.861,59.8969,59.6726,59.6726,24000.0
2014-06-23 10:30:00,66.52,66.54,66.41,66.41,14600.0,59.6726,59.6906,59.574,59.574,14600.0
2014-06-23 10:35:00,66.42,66.43,66.29,66.3,12700.0,59.5829,59.5919,59.4663,59.4753,12700.0
2014-06-23 10:40:00,66.29,66.44,66.26,66.39,32800.0,59.4663,59.6009,59.4394,59.556,32800.0
2014-06-23 10:45:00,66.38,66.55,66.38,66.54,29600.0,59.547,59.6995,59.547,59.6906,29600.0
2014-06-23 10:50:00,66.53,66.76,66.53,66.72,68900.0,59.6816,59.8879,59.6816,59.852,68900.0
2014-06-23 10:55:00,66.72,66.74,66.6,66.6,29200.0,59.852,59.87,59.7444,59.7444,29200.0
2014-06-23 11:00:00,66.6,66.62,66.56,66.58,20500.0,59.7444,59.7623,59.7085,59.7265,20500.0
2014-06-23 11:05:00,66.58,66.59,66.51,66.59,22100.0,59.7265,59.7354,59.6637,59.7354,22100.0
2014-06-23 11:10:00,66.58,66.65,66.55,66.62,43800.0,59.7265,59.7893,59.6995,59.7623,43800.0
2014-06-23 11:15:00,66.6,66.61,66.55,66.6,18900.0,59.7444,59.7534,59.6995,59.7444,18900.0
2014-06-23 11:20:00,66.59,66.65,66.53,66.65,12200.0,59.7354,59.7893,59.6816,59.7893,12200.0
2014-06-23 11:25:00,66.64,66.64,66.46,66.5,52500.0,59.7803,59.7803,59.6188,59.6547,52500.0
2014-06-23 11:30:00,66.48,66.54,66.41,66.48,17400.0,59.6368,59.6906,59.574,59.6368,17400.0
2014-06-23 11:35:00,66.48,66.52,66.43,66.49,9700.0,59.6368,59.6726,59.5919,59.6457,9700.0
2014-06-23 11:40:00,66.5,66.57,66.48,66.56,9400.0,59.6547,59.7175,59.6368,59.7085,9400.0
2014-06-23 11:45:00,66.56,66.58,66.53,66.58,12600.0,59.7085,59.7265,59.6816,59.7265,12600.0
2014-06-23 11:50:00,66.58,66.59,66.5,66.5,7800.0,59.7265,59.7354,59.6547,59.6547,7800.0
2014-06-23 11:55:00,66.5,66.54,66.47,66.48,10500.0,59.6547,59.6906,59.6278,59.6368,10500.0
2014-06-23 12:00:00,66.48,66.53,66.47,66.48,10300.0,59.6368,59.6816,59.6278,59.6368,10300.0
2014-06-23 12:05:00,66.48,66.48,66.43,66.43,7800.0,59.6368,59.6368,59.5919,59.5919,7800.0
2014-06-23 12:10:00,66.44,66.45,66.4,66.45,5900.0,59.6009,59.6098,59.565,59.6098,5900.0
2014-06-23 12:15:00,66.45,66.48,66.41,66.41,6100.0,59.6098,59.6368,59.574,59.574,6100.0
2014-06-23 12:20:00,66.4,66.44,66.4,66.41,6800.0,59.565,59.6009,59.565,59.574,6800.0
2014-06-23 12:25:00,66.42,66.49,66.42,66.49,8000.0,59.5829,59.6457,59.5829,59.6457,8000.0
2014-06-23 12:30:00,66.48,66.53,66.46,66.46,18000.0,59.6368,59.6816,59.6188,59.6188,18000.0
2014-06-23 12:35:00,66.47,66.5,66.45,66.45,8000.0,59.6278,59.6547,59.6098,59.6098,8000.0
2014-06-23 12:40:00,66.44,66.49,66.44,66.49,9100.0,59.6009,59.6457,59.6009,59.6457,9100.0
2014-06-23 12:45:00,66.48,66.5,66.44,66.49,5900.0,59.6368,59.6547,59.6009,59.6457,5900.0
2014-06-23 12:50:00,66.49,66.51,66.49,66.49,8600.0,59.6457,59.6637,59.6457,59.6457,8600.0
2014-06-23 12:55:00,66.48,66.49,66.46,66.48,8800.0,59.6368,59.6457,59.6188,59.6368,8800.0
2014-06-23 13:00:00,66.48,66.48,66.4,66.42,13600.0,59.6368,59.6368,59.565,59.5829,13600.0
2014-06-23 13:05:00,66.43,66.46,66.41,66.41,8000.0,59.5919,59.6188,59.574,59.574,8000.0
2014-06-23 13:10:00,66.41,66.41,66.35,66.36,10800.0,59.574,59.574,59.5201,59.5291,10800.0
2014-06-23 13:15:00,66.35,66.35,66.26,66.26,15200.0,59.5201,59.5201,59.4394,59.4394,15200.0
2014-06-23 13:20:00,66.25,66.31,66.23,66.25,39000.0,59.4304,59.4843,59.4125,59.4304,39000.0
2014-06-23 13:25:00,66.26,66.29,66.24,66.28,16500.0,59.4394,59.4663,59.4215,59.4573,16500.0
2014-06-23 13:30:00,66.3,66.3,66.22,66.25,21400.0,59.4753,59.4753,59.4035,59.4304,21400.0
2014-06-23 13:35:00,66.25,66.25,66.14,66.18,21900.0,59.4304,59.4304,59.3318,59.3676,21900.0
2014-06-23 13:40:00,66.18,66.19,66.05,66.05,21200.0,59.3676,59.3766,59.251,59.251,21200.0
2014-06-23 13:45:00,66.07,66.07,66.0,66.04,15400.0,59.269,59.269,59.2062,59.242,15400.0
2014-06-23 13:50:00,66.06,66.07,66.02,66.02,9400.0,59.26,59.269,59.2241,59.2241,9400.0
2014-06-23 13:55:00,66.02,66.05,66.0,66.05,14400.0,59.2241,59.251,59.2062,59.251,14400.0
2014-06-23 14:00:00,66.05,66.07,66.03,66.05,9100.0,59.251,59.269,59.2331,59.251,9100.0
2014-06-23 14:05:00,66.04,66.05,66.01,66.04,9900.0,59.242,59.251,59.2151,59.242,9900.0
2014-06-23 14:10:00,66.03,66.07,66.01,66.04,12100.0,59.2331,59.269,59.2151,59.242,12100.0
2014-06-23 14:15:00,66.05,66.1,66.04,66.07,11200.0,59.251,59.2959,59.242,59.269,11200.0
2014-06-23 14:20:00,66.07,66.08,66.05,66.07,8700.0,59.269,59.2779,59.251,59.269,8700.0
2014-06-23 14:25:00,66.07,66.07,65.98,66.0,12300.0,59.269,59.269,59.1882,59.2062,12300.0
2014-06-23 14:30:00,66.01,66.03,65.98,66.01,18300.0,59.2151,59.2331,59.1882,59.2151,18300.0
2014-06-23 14:35:00,66.0,66.07,66.0,66.07,13600.0,59.2062,59.269,59.2062,59.269,13600.0
2014-06-23 14:40:00,66.08,66.17,66.07,66.16,21000.0,59.2779,59.3587,59.269,59.3497,21000.0
2014-06-23 14:45:00,66.14,66.16,66.12,66.12,10600.0,59.3318,59.3497,59.3138,59.3138,10600.0
2014-06-23 14:50:00,66.13,66.17,66.1,66.16,19600.0,59.3228,59.3587,59.2959,59.3497,19600.0
2014-06-23 14:55:00,66.17,66.17,66.13,66.14,8900.0,59.3587,59.3587,59.3228,59.3318,8900.0
2014-06-23 15:00:00,66.15,66.17,66.15,66.15,17200.0,59.3407,59.3587,59.3407,59.3407,17200.0
2014-06-23 15:05:00,66.14,66.17,66.1,66.1,13500.0,59.3318,59.3587,59.2959,59.2959,13500.0
2014-06-23 15:10:00,66.1,66.1,66.0,66.07,22600.0,59.2959,59.2959,59.2062,59.269,22600.0
2014-06-23 15:15:00,66.07,66.15,66.07,66.14,16100.0,59.269,59.3407,59.269,59.3318,16100.0
2014-06-23 15:20:00,66.14,66.14,66.09,66.1,18300.0,59.3318,59.3318,59.2869,59.2959,18300.0
2014-06-23 15:25:00,66.11,66.11,66.01,66.02,19800.0,59.3048,59.3048,59.2151,59.2241,19800.0
2014-06-23 15:30:00,66.03,66.09,66.02,66.08,61300.0,59.2331,59.2869,59.2241,59.2779,61300.0
2014-06-23 15:35:00,66.08,66.09,66.01,66.01,24000.0,59.2779,59.2869,59.2151,59.2151,24000.0
2014-06-23 15:40:00,66.01,66.02,65.96,65.96,23800.0,59.2151,59.2241,59.1703,59.1703,23800.0
2014-06-23 15:45:00,65.97,66.08,65.97,66.06,29800.0,59.1793,59.2779,59.1793,59.26,29800.0
2014-06-23 15:50:00,66.06,66.08,66.01,66.01,43200.0,59.26,59.2779,59.2151,59.2151,43200.0
2014-06-23 15:55:00,66.02,66.09,66.01,66.06,87400.0,59.2241,59.2869,59.2151,59.26,87400.0
2014-06-24 09:30:00,66.0,66.15,65.6,65.63,49100.0,59.2062,59.3407,58.8473,58.8742,49100.0
2014-06-24 09:35:00,65.83,65.87,65.62,65.62,8500.0,59.0537,59.0895,58.8653,58.8653,8500.0
2014-06-24 09:40:00,65.7,65.81,65.58,65.6,25400.0,58.937,59.0357,58.8294,58.8473,25400.0
2014-06-24 09:45:00,65.6,65.61,65.21,65.25,33100.0,58.8473,58.8563,58.4975,58.5334,33100.0
2014-06-24 09:50:00,65.22,65.43,65.19,65.33,20200.0,58.5065,58.6948,58.4795,58.6051,20200.0
2014-06-24 09:55:00,65.34,65.42,65.05,65.12,24900.0,58.6141,58.6859,58.354,58.4167,24900.0
2014-06-24 10:00:00,65.18,65.43,65.17,65.34,16800.0,58.4706,58.6948,58.4616,58.6141,16800.0
2014-06-24 10:05:00,65.37,65.65,65.37,65.52,25300.0,58.641,58.8922,58.641,58.7756,25300.0
2014-06-24 10:10:00,65.52,65.54,65.4,65.45,19600.0,58.7756,58.7935,58.6679,58.7128,19600.0
2014-06-24 10:15:00,65.43,65.49,65.31,65.37,34400.0,58.6948,58.7487,58.5872,58.641,34400.0
2014-06-24 10:20:00,65.45,65.53,65.37,65.38,31700.0,58.7128,58.7845,58.641,58.65,31700.0
2014-06-24 10:25:00,65.39,65.43,65.25,65.37,12500.0,58.659,58.6948,58.5334,58.641,12500.0
2014-06-24 10:30:00,65.38,65.44,65.32,65.4,14800.0,58.65,58.7038,58.5962,58.6679,14800.0
2014-06-24 10:35:00,65.4,65.6,65.38,65.52,26800.0,58.6679,58.8473,58.65,58.7756,26800.0
2014-06-24 10:40:00,65.57,65.65,65.55,65.65,23800.0,58.8204,58.8922,58.8025,58.8922,23800.0
2014-06-24 10:45:00,65.65,65.67,65.56,65.61,27900.0,58.8922,58.9101,58.8115,58.8563,27900.0
2014-06-24 10:50:00,65.59,65.75,65.57,65.71,18400.0,58.8384,58.9819,58.8204,58.946,18400.0
2014-06-24 10:55:00,65.72,65.75,65.63,65.72,24900.0,58.955,58.9819,58.8742,58.955,24900.0
2014-06-24 11:00:00,65.74,65.85,65.63,65.83,40800.0,58.9729,59.0716,58.8742,59.0537,40800.0
2014-06-24 11:05:00,65.83,65.89,65.81,65.87,26500.0,59.0537,59.1075,59.0357,59.0895,26500.0
2014-06-24 11:10:00,65.86,65.98,65.76,65.97,14400.0,59.0806,59.1882,58.9909,59.1793,14400.0
2014-06-24 11:15:00,65.96,65.96,65.84,65.84,11500.0,59.1703,59.1703,59.0626,59.0626,11500.0
2014-06-24 11:20:00,65.83,65.9,65.8,65.89,8000.0,59.0537,59.1165,59.0268,59.1075,8000.0
2014-06-24 11:25:00,65.9,65.92,65.59,65.61,34400.0,59.1165,59.1344,58.8384,58.8563,34400.0
2014-06-24 11:30:00,65.67,65.67,65.56,65.59,24200.0,58.9101,58.9101,58.8115,58.8384,24200.0
2014-06-24 11:35:00,65.58,65.6,65.55,65.55,7500.0,58.8294,58.8473,58.8025,58.8025,7500.0
2014-06-24 11:40:00,65.57,65.58,65.55,65.55,8200.0,58.8204,58.8294,58.8025,58.8025,8200.0
2014-06-24 11:45:00,65.56,65.56,65.54,65.56,7500.0,58.8115,58.8115,58.7935,58.8115,7500.0
2014-06-24 11:50:00,65.56,65.58,65.54,65.54,8300.0,58.8115,58.8294,58.7935,58.7935,8300.0
2014-06-24 11:55:00,65.55,65.58,65.55,65.56,7600.0,58.8025,58.8294,58.8025,58.8115,7600.0
2014-06-24 12:00:00,65.57,65.72,65.56,65.72,44700.0,58.8204,58.955,58.8115,58.955,44700.0
2014-06-24 12:05:00,65.72,65.8,65.71,65.79,9500.0,58.955,59.0268,58.946,59.0178,9500.0
2014-06-24 12:10:00,65.79,65.8,65.74,65.75,3800.0,59.0178,59.0268,58.9729,58.9819,3800.0
2014-06-24 12:15:00,65.76,65.76,65.67,65.72,10400.0,58.9909,58.9909,58.9101,58.955,10400.0
2014-06-24 12:20:00,65.72,65.72,65.68,65.68,2300.0,58.955,58.955,58.9191,58.9191,2300.0
2014-06-24 12:25:00,65.68,65.73,65.67,65.69,10600.0,58.9191,58.964,58.9101,58.9281,10600.0
2014-06-24 12:30:00,65.68,65.72,65.68,65.72,2600.0,58.9191,58.955,58.9191,58.955,2600.0
2014-06-24 12:35:00,65.72,65.73,65.67,65.69,8700.0,58.955,58.964,58.9101,58.9281,8700.0
2014-06-24 12:40:00,65.7,65.78,65.68,65.78,14300.0,58.937,59.0088,58.9191,59.0088,14300.0
2014-06-24 12:45:00,65.77,65.78,65.69,65.78,6900.0,58.9998,59.0088,58.9281,59.0088,6900.0
2014-06-24 12:50:00,65.75,65.77,65.71,65.74,21600.0,58.9819,58.9998,58.946,58.9729,21600.0
2014-06-24 12:55:00,65.76,65.77,65.68,65.74,29200.0,58.9909,58.9998,58.9191,58.9729,29200.0
2014-06-24 13:00:00,65.76,65.76,65.64,65.65,25200.0,58.9909,58.9909,58.8832,58.8922,25200.0
2014-06-24 13:05:00,65.65,65.66,65.55,65.65,25100.0,58.8922,58.9012,58.8025,58.8922,25100.0
2014-06-24 13:10:00,65.65,65.68,65.51,65.53,18400.0,58.8922,58.9191,58.7666,58.7845,18400.0
2014-06-24 13:15:00,65.53,65.58,65.43,65.44,61100.0,58.7845,58.8294,58.6948,58.7038,61100.0
2014-06-24 13:20:00,65.44,65.44,65.27,65.39,37200.0,58.7038,58.7038,58.5513,58.659,37200.0
2014-06-24 13:25:00,65.35,65.59,65.35,65.59,7000.0,58.6231,58.8384,58.6231,58.8384,7000.0
2014-06-24 13:30:00,65.61,65.61,65.44,65.44,13400.0,58.8563,58.8563,58.7038,58.7038,13400.0
2014-06-24 13:35:00,65.44,65.44,65.3,65.4,12400.0,58.7038,58.7038,58.5782,58.6679,12400.0
2014-06-24 13:40:00,65.4,65.4,65.21,65.21,7200.0,58.6679,58.6679,58.4975,58.4975,7200.0
2014-06-24 13:45:00,65.22,65.22,65.12,65.12,16300.0,58.5065,58.5065,58.4167,58.4167,16300.0
2014-06-24 13:50:00,65.13,65.23,65.12,65.14,9500.0,58.4257,58.5154,58.4167,58.4347,9500.0
2014-06-24 13:55:00,65.14,65.2,65.07,65.2,22100.0,58.4347,58.4885,58.3719,58.4885,22100.0
2014-06-24 14:00:00,65.2,65.42,65.2,65.41,21800.0,58.4885,58.6859,58.4885,58.6769,21800.0
2014-06-24 14:05:00,65.4,65.42,65.38,65.42,13800.0,58.6679,58.6859,58.65,58.6859,13800.0
2014-06-24 14:10:00,65.44,65.54,65.44,65.49,9800.0,58.7038,58.7935,58.7038,58.7487,9800.0
2014-06-24 14:15:00,65.49,65.5,65.43,65.47,18500.0,58.7487,58.7576,58.6948,58.7307,18500.0
2014-06-24 14:20:00,65.45,65.47,65.44,65.47,13300.0,58.7128,58.7307,58.7038,58.7307,13300.0
2014-06-24 14:25:00,65.47,65.49,65.38,65.38,20900.0,58.7307,58.7487,58.65,58.65,20900.0
2014-06-24 14:30:00,65.38,65.41,65.3,65.3,17400.0,58.65,58.6769,58.5782,58.5782,17400.0
2014-06-24 14:35:00,65.34,65.35,65.24,65.24,70500.0,58.6141,58.6231,58.5244,58.5244,70500.0
2014-06-24 14:40:00,65.23,65.35,65.22,65.35,17300.0,58.5154,58.6231,58.5065,58.6231,17300.0
2014-06-24 14:45:00,65.35,65.35,65.27,65.29,14400.0,58.6231,58.6231,58.5513,58.5692,14400.0
2014-06-24 14:50:00,65.29,65.3,65.24,65.3,20900.0,58.5692,58.5782,58.5244,58.5782,20900.0
2014-06-24 14:55:00,65.29,65.33,65.28,65.31,13100.0,58.5692,58.6051,58.5603,58.5872,13100.0
2014-06-24 15:00:00,65.31,65.32,65.09,65.12,28100.0,58.5872,58.5962,58.3898,58.4167,28100.0
2014-06-24 15:05:00,65.1,65.14,64.93,64.94,54200.0,58.3988,58.4347,58.2463,58.2553,54200.0
2014-06-24 15:10:00,64.93,64.93,64.75,64.76,30600.0,58.2463,58.2463,58.0848,58.0938,30600.0
2014-06-24 15:15:00,64.75,64.81,64.7,64.72,22600.0,58.0848,58.1387,58.04,58.0579,22600.0
2014-06-24 15:20:00,64.72,64.72,64.5,64.52,45300.0,58.0579,58.0579,57.8606,57.8785,45300.0
2014-06-24 15:25:00,64.52,64.59,64.46,64.46,48500.0,57.8785,57.9413,57.8247,57.8247,48500.0
2014-06-24 15:30:00,64.46,64.59,64.43,64.43,37100.0,57.8247,57.9413,57.7978,57.7978,37100.0
2014-06-24 15:35:00,64.45,64.46,64.22,64.22,48800.0,57.8157,57.8247,57.6094,57.6094,48800.0
2014-06-24 15:40:00,64.23,64.39,64.23,64.35,34500.0,57.6184,57.7619,57.6184,57.726,34500.0
2014-06-24 15:45:00,64.34,64.39,64.34,64.38,39100.0,57.717,57.7619,57.717,57.7529,39100.0
2014-06-24 15:50:00,64.38,64.51,64.37,64.48,97200.0,57.7529,57.8695,57.744,57.8426,97200.0
2014-06-24 15:55:00,64.48,64.51,64.41,64.45,63300.0,57.8426,57.8695,57.7798,57.8157,63300.0
2014-06-25 09:30:00,64.51,64.81,64.5,64.54,52100.0,57.8695,58.1387,57.8606,57.8965,52100.0
2014-06-25 09:35:00,64.5,64.99,64.5,64.61,57600.0,57.8606,58.3001,57.8606,57.9592,57600.0
2014-06-25 09:40:00,64.67,64.78,64.37,64.71,96600.0,58.0131,58.1117,57.744,58.049,96600.0
2014-06-25 09:45:00,64.73,64.84,64.42,64.54,83300.0,58.0669,58.1656,57.7888,57.8965,83300.0
2014-06-25 09:50:00,64.54,64.63,64.52,64.53,19000.0,57.8965,57.9772,57.8785,57.8875,19000.0
2014-06-25 09:55:00,64.54,64.54,63.88,63.88,47100.0,57.8965,57.8965,57.3044,57.3044,47100.0
2014-06-25 10:00:00,63.93,63.99,63.57,63.6,46700.0,57.3492,57.4031,57.0263,57.0532,46700.0
2014-06-25 10:05:00,63.61,64.01,63.5,63.95,41400.0,57.0622,57.421,56.9635,57.3672,41400.0
2014-06-25 10:10:00,63.99,64.25,63.92,64.25,16900.0,57.4031,57.6363,57.3403,57.6363,16900.0
2014-06-25 10:15:00,64.25,64.25,64.0,64.09,45900.0,57.6363,57.6363,57.412,57.4928,45900.0
2014-06-25 10:20:00,64.05,64.16,63.85,63.85,25700.0,57.4569,57.5556,57.2775,57.2775,25700.0
2014-06-25 10:25:00,63.85,63.92,63.72,63.73,24900.0,57.2775,57.3403,57.1609,57.1698,24900.0
2014-06-25 10:30:00,63.74,63.75,63.6,63.6,25600.0,57.1788,57.1878,57.0532,57.0532,25600.0
2014-06-25 10:35:00,63.61,63.68,63.53,63.6,20400.0,57.0622,57.125,56.9904,57.0532,20400.0
2014-06-25 10:40:00,63.57,63.85,63.57,63.8,24800.0,57.0263,57.2775,57.0263,57.2326,24800.0
2014-06-25 10:45:00,63.8,63.89,63.8,63.85,19000.0,57.2326,57.3134,57.2326,57.2775,19000.0
2014-06-25 10:50:00,63.87,63.99,63.87,63.98,12900.0,57.2954,57.4031,57.2954,57.3941,12900.0
2014-06-25 10:55:00,63.98,64.03,63.82,64.0,42400.0,57.3941,57.4389,57.2506,57.412,42400.0
2014-06-25 11:00:00,64.0,64.1,63.97,64.1,28900.0,57.412,57.5017,57.3851,57.5017,28900.0
2014-06-25 11:05:00,64.07,64.24,64.05,64.23,24600.0,57.4748,57.6273,57.4569,57.6184,24600.0
2014-06-25 11:10:00,64.23,64.31,64.22,64.25,24400.0,57.6184,57.6901,57.6094,57.6363,24400.0
2014-06-25 11:15:00,64.25,64.31,64.03,64.05,88600.0,57.6363,57.6901,57.4389,57.4569,88600.0
2014-06-25 11:20:00,64.07,64.26,64.05,64.26,5600.0,57.4748,57.6453,57.4569,57.6453,5600.0
2014-06-25 11:25:00,64.27,64.31,64.18,64.21,15600.0,57.6542,57.6901,57.5735,57.6004,15600.0
2014-06-25 11:30:00,64.24,64.26,64.08,64.14,17500.0,57.6273,57.6453,57.4838,57.5376,17500.0
2014-06-25 11:35:00,64.11,64.14,63.92,63.97,10900.0,57.5107,57.5376,57.3403,57.3851,10900.0
2014-06-25 11:40:00,63.98,64.0,63.94,63.97,7300.0,57.3941,57.412,57.3582,57.3851,7300.0
2014-06-25 11:45:00,63.97,63.99,63.87,63.87,7400.0,57.3851,57.4031,57.2954,57.2954,7400.0
2014-06-25 11:50:00,63.85,63.98,63.85,63.93,9000.0,57.2775,57.3941,57.2775,57.3492,9000.0
2014-06-25 11:55:00,63.93,64.15,63.9,64.09,11600.0,57.3492,57.5466,57.3223,57.4928,11600.0
2014-06-25 12:00:00,64.1,64.24,64.1,64.1,6300.0,57.5017,57.6273,57.5017,57.5017,6300.0
2014-06-25 12:05:00,64.14,64.17,64.07,64.17,10800.0,57.5376,57.5645,57.4748,57.5645,10800.0
2014-06-25 12:10:00,64.19,64.22,64.18,64.22,5500.0,57.5825,57.6094,57.5735,57.6094,5500.0
2014-06-25 12:15:00,64.22,64.33,64.22,64.25,8300.0,57.6094,57.7081,57.6094,57.6363,8300.0
2014-06-25 12:20:00,64.26,64.26,64.19,64.19,4600.0,57.6453,57.6453,57.5825,57.5825,4600.0
2014-06-25 12:25:00,64.19,64.28,64.17,64.26,8200.0,57.5825,57.6632,57.5645,57.6453,8200.0
2014-06-25 12:30:00,64.26,64.32,64.25,64.28,6500.0,57.6453,57.6991,57.6363,57.6632,6500.0
2014-06-25 12:35:00,64.26,64.29,64.17,64.19,8800.0,57.6453,57.6722,57.5645,57.5825,8800.0
2014-06-25 12:40:00,64.2,64.24,64.15,64.2,4600.0,57.5914,57.6273,57.5466,57.5914,4600.0
2014-06-25 12:45:00,64.21,64.24,64.19,64.22,3600.0,57.6004,57.6273,57.5825,57.6094,3600.0
2014-06-25 12:50:00,64.23,64.35,64.23,64.33,4900.0,57.6184,57.726,57.6184,57.7081,4900.0
2014-06-25 12:55:00,64.34,64.36,64.34,64.36,900.0,57.717,57.735,57.717,57.735,900.0
2014-06-25 13:00:00,64.36,64.36,64.36,64.36,0.0,57.735,57.735,57.735,57.735,0.0
2014-06-25 13:05:00,64.54,64.54,64.43,64.43,9000.0,57.8965,57.8965,57.7978,57.7978,9000.0
2014-06-25 13:10:00,64.4,64.43,64.34,64.36,8000.0,57.7709,57.7978,57.717,57.735,8000.0
2014-06-25 13:15:00,64.36,64.41,64.31,64.36,5800.0,57.735,57.7798,57.6901,57.735,5800.0
2014-06-25 13:20:00,64.37,64.49,64.36,64.46,8300.0,57.744,57.8516,57.735,57.8247,8300.0
2014-06-25 13:25:00,64.43,64.48,64.33,64.34,6500.0,57.7978,57.8426,57.7081,57.717,6500.0
2014-06-25 13:30:00,64.35,64.47,64.35,64.47,5900.0,57.726,57.8337,57.726,57.8337,5900.0
2014-06-25 13:35:00,64.51,64.51,64.42,64.43,6000.0,57.8695,57.8695,57.7888,57.7978,6000.0
2014-06-25 13:40:00,64.43,64.45,64.37,64.43,9900.0,57.7978,57.8157,57.744,57.7978,9900.0
2014-06-25 13:45:00,64.44,64.44,64.42,64.42,6300.0,57.8067,57.8067,57.7888,57.7888,6300.0
2014-06-25 13:50:00,64.41,64.43,64.38,64.41,11600.0,57.7798,57.7978,57.7529,57.7798,11600.0
2014-06-25 13:55:00,64.39,64.45,64.36,64.41,13000.0,57.7619,57.8157,57.735,57.7798,13000.0
2014-06-25 14:00:00,64.38,64.38,64.22,64.22,10200.0,57.7529,57.7529,57.6094,57.6094,10200.0
2014-06-25 14:05:00,64.24,64.24,64.17,64.21,11800.0,57.6273,57.6273,57.5645,57.6004,11800.0
2014-06-25 14:10:00,64.2,64.33,64.18,64.3,6900.0,57.5914,57.7081,57.5735,57.6812,6900.0
2014-06-25 14:15:00,64.29,64.39,64.29,64.35,6600.0,57.6722,57.7619,57.6722,57.726,6600.0
2014-06-25 14:20:00,64.37,64.41,64.34,64.34,14600.0,57.744,57.7798,57.717,57.717,14600.0
2014-06-25 14:25:00,64.36,64.39,64.33,64.33,5800.0,57.735,57.7619,57.7081,57.7081,5800.0
2014-06-25 14:30:00,64.32,64.46,64.32,64.45,7100.0,57.6991,57.8247,57.6991,57.8157,7100.0
2014-06-25 14:35:00,64.45,64.47,64.44,64.45,6900.0,57.8157,57.8337,57.8067,57.8157,6900.0
2014-06-25 14:40:00,64.45,64.49,64.37,64.4,9200.0,57.8157,57.8516,57.744,57.7709,9200.0
2014-06-25 14:45:00,64.41,64.41,64.29,64.36,17400.0,57.7798,57.7798,57.6722,57.735,17400.0
2014-06-25 14:50:00,64.36,64.52,64.36,64.49,9900.0,57.735,57.8785,57.735,57.8516,9900.0
2014-06-25 14:55:00,64.48,64.49,64.34,64.36,11500.0,57.8426,57.8516,57.717,57.735,11500.0
2014-06-25 15:00:00,64.38,64.39,64.34,64.34,14300.0,57.7529,57.7619,57.717,57.717,14300.0
2014-06-25 15:05:00,64.32,64.39,64.32,64.36,14100.0,57.6991,57.7619,57.6991,57.735,14100.0
2014-06-25 15:10:00,64.36,64.49,64.36,64.48,9000.0,57.735,57.8516,57.735,57.8426,9000.0
2014-06-25 15:15:00,64.48,64.57,64.48,64.57,11500.0,57.8426,57.9234,57.8426,57.9234,11500.0
2014-06-25 15:20:00,64.57,64.65,64.57,64.61,14900.0,57.9234,57.9951,57.9234,57.9592,14900.0
2014-06-25 15:25:00,64.61,64.64,64.5,64.52,12900.0,57.9592,57.9862,57.8606,57.8785,12900.0
2014-06-25 15:30:00,64.53,64.63,64.53,64.58,23600.0,57.8875,57.9772,57.8875,57.9323,23600.0
2014-06-25 15:35:00,64.59,64.68,64.59,64.64,22000.0,57.9413,58.022,57.9413,57.9862,22000.0
2014-06-25 15:40:00,64.63,64.67,64.63,64.64,14600.0,57.9772,58.0131,57.9772,57.9862,14600.0
2014-06-25 15:45:00,64.64,64.64,64.56,64.56,22800.0,57.9862,57.9862,57.9144,57.9144,22800.0
2014-06-25 15:50:00,64.56,64.64,64.56,64.6,27300.0,57.9144,57.9862,57.9144,57.9503,27300.0
2014-06-25 15:55:00,64.61,64.64,64.56,64.57,34200.0,57.9592,57.9862,57.9144,57.9234,34200.0
2014-06-26 09:30:00,64.67,64.67,64.02,64.1,37600.0,58.0131,58.0131,57.43,57.5017,37600.0
2014-06-26 09:35:00,64.2,64.44,64.1,64.11,23400.0,57.5914,57.8067,57.5017,57.5107,23400.0
2014-06-26 09:40:00,64.1,64.29,63.84,63.9,26700.0,57.5017,57.6722,57.2685,57.3223,26700.0
2014-06-26 09:45:00,63.95,63.95,63.51,63.56,19100.0,57.3672,57.3672,56.9725,57.0173,19100.0
2014-06-26 09:50:00,63.62,63.62,63.3,63.5,37100.0,57.0712,57.0712,56.7841,56.9635,37100.0
2014-06-26 09:55:00,63.4,63.73,63.4,63.62,35800.0,56.8738,57.1698,56.8738,57.0712,35800.0
2014-06-26 10:00:00,63.64,63.64,63.25,63.35,25700.0,57.0891,57.0891,56.7392,56.8289,25700.0
2014-06-26 10:05:00,63.38,63.54,63.34,63.51,28700.0,56.8559,56.9994,56.82,56.9725,28700.0
2014-06-26 10:10:00,63.5,63.57,63.41,63.48,44700.0,56.9635,57.0263,56.8828,56.9456,44700.0
2014-06-26 10:15:00,63.51,63.51,63.39,63.39,8600.0,56.9725,56.9725,56.8648,56.8648,8600.0
2014-06-26 10:20:00,63.38,63.41,63.18,63.25,39800.0,56.8559,56.8828,56.6764,56.7392,39800.0
2014-06-26 10:25:00,63.2,63.47,63.2,63.45,19700.0,56.6944,56.9366,56.6944,56.9187,19700.0
2014-06-26 10:30:00,63.41,63.41,63.19,63.26,29000.0,56.8828,56.8828,56.6854,56.7482,29000.0
2014-06-26 10:35:00,63.26,63.34,63.2,63.21,12400.0,56.7482,56.82,56.6944,56.7034,12400.0
2014-06-26 10:40:00,63.21,63.27,63.08,63.16,45700.0,56.7034,56.7572,56.5867,56.6585,45700.0
2014-06-26 10:45:00,63.19,63.31,63.13,63.22,18900.0,56.6854,56.7931,56.6316,56.7123,18900.0
2014-06-26 10:50:00,63.22,63.25,63.15,63.19,18700.0,56.7123,56.7392,56.6495,56.6854,18700.0
2014-06-26 10:55:00,63.15,63.19,63.07,63.07,10600.0,56.6495,56.6854,56.5778,56.5778,10600.0
2014-06-26 11:00:00,63.1,63.16,62.92,63.06,90000.0,56.6047,56.6585,56.4432,56.5688,90000.0
2014-06-26 11:05:00,63.08,63.17,62.98,63.03,31900.0,56.5867,56.6675,56.497,56.5419,31900.0
2014-06-26 11:10:00,63.0,63.04,62.95,63.01,43800.0,56.515,56.5509,56.4701,56.5239,43800.0
2014-06-26 11:15:00,63.01,63.13,62.97,63.12,14000.0,56.5239,56.6316,56.4881,56.6226,14000.0
2014-06-26 11:20:00,63.14,63.44,63.14,63.44,15900.0,56.6406,56.9097,56.6406,56.9097,15900.0
2014-06-26 11:25:00,63.46,63.48,63.42,63.48,6000.0,56.9276,56.9456,56.8917,56.9456,6000.0
2014-06-26 11:30:00,63.5,63.66,63.5,63.66,15400.0,56.9635,57.107,56.9635,57.107,15400.0
2014-06-26 11:35:00,63.69,63.81,63.67,63.75,12900.0,57.1339,57.2416,57.116,57.1878,12900.0
2014-06-26 11:40:00,63.77,63.77,63.69,63.7,6300.0,57.2057,57.2057,57.1339,57.1429,6300.0
2014-06-26 11:45:00,63.7,63.73,63.58,63.58,14100.0,57.1429,57.1698,57.0353,57.0353,14100.0
2014-06-26 11:50:00,63.61,63.61,63.49,63.57,11000.0,57.0622,57.0622,56.9545,57.0263,11000.0
2014-06-26 11:55:00,63.58,63.68,63.58,63.68,5500.0,57.0353,57.125,57.0353,57.125,5500.0
2014-06-26 12:00:00,63.7,63.8,63.7,63.79,4300.0,57.1429,57.2326,57.1429,57.2237,4300.0
2014-06-26 12:05:00,63.77,63.78,63.68,63.72,6000.0,57.2057,57.2147,57.125,57.1609,6000.0
2014-06-26 12:10:00,63.71,63.71,63.58,63.64,9500.0,57.1519,57.1519,57.0353,57.0891,9500.0
2014-06-26 12:15:00,63.64,63.72,63.64,63.7,4100.0,57.0891,57.1609,57.0891,57.1429,4100.0
2014-06-26 12:20:00,63.75,63.81,63.74,63.77,9100.0,57.1878,57.2416,57.1788,57.2057,9100.0
2014-06-26 12:25:00,63.75,63.76,63.65,63.68,13000.0,57.1878,57.1967,57.0981,57.125,13000.0
2014-06-26 12:30:00,63.7,63.81,63.66,63.79,6600.0,57.1429,57.2416,57.107,57.2237,6600.0
2014-06-26 12:35:00,63.82,63.87,63.74,63.87,6000.0,57.2506,57.2954,57.1788,57.2954,6000.0
2014-06-26 12:40:00,63.84,63.84,63.71,63.71,3600.0,57.2685,57.2685,57.1519,57.1519,3600.0
2014-06-26 12:45:00,63.73,63.77,63.65,63.7,4700.0,57.1698,57.2057,57.0981,57.1429,4700.0
2014-06-26 12:50:00,63.73,63.74,63.65,63.69,4800.0,57.1698,57.1788,57.0981,57.1339,4800.0
2014-06-26 12:55:00,63.68,63.71,63.6,63.6,5700.0,57.125,57.1519,57.0532,57.0532,5700.0
2014-06-26 13:00:00,63.6,63.66,63.59,63.65,9200.0,57.0532,57.107,57.0442,57.0981,9200.0
2014-06-26 13:05:00,63.66,63.72,63.64,63.7,12000.0,57.107,57.1609,57.0891,57.1429,12000.0
2014-06-26 13:10:00,63.69,63.7,63.62,63.7,5100.0,57.1339,57.1429,57.0712,57.1429,5100.0
2014-06-26 13:15:00,63.69,63.69,63.57,63.69,5500.0,57.1339,57.1339,57.0263,57.1339,5500.0
2014-06-26 13:20:00,63.7,63.81,63.66,63.77,14500.0,57.1429,57.2416,57.107,57.2057,14500.0
2014-06-26 13:25:00,63.8,63.85,63.73,63.77,11000.0,57.2326,57.2775,57.1698,57.2057,11000.0
2014-06-26 13:30:00,63.79,63.84,63.67,63.67,14200.0,57.2237,57.2685,57.116,57.116,14200.0
2014-06-26 13:35:00,63.67,63.69,63.65,63.69,10700.0,57.116,57.1339,57.0981,57.1339,10700.0
2014-06-26 13:40:00,63.7,63.73,63.59,63.62,13700.0,57.1429,57.1698,57.0442,57.0712,13700.0
2014-06-26 13:45:00,63.61,63.64,63.57,63.6,10500.0,57.0622,57.0891,57.0263,57.0532,10500.0
2014-06-26 13:50:00,63.59,63.67,63.58,63.67,8000.0,57.0442,57.116,57.0353,57.116,8000.0
2014-06-26 13:55:00,63.65,63.68,63.59,63.6,11400.0,57.0981,57.125,57.0442,57.0532,11400.0
2014-06-26 14:00:00,63.58,63.59,63.49,63.51,17400.0,57.0353,57.0442,56.9545,56.9725,17400.0
2014-06-26 14:05:00,63.51,63.58,63.49,63.56,18200.0,56.9725,57.0353,56.9545,57.0173,18200.0
2014-06-26 14:10:00,63.55,63.57,63.47,63.48,16700.0,57.0084,57.0263,56.9366,56.9456,16700.0
2014-06-26 14:15:00,63.48,63.49,63.43,63.43,14000.0,56.9456,56.9545,56.9007,56.9007,14000.0
2014-06-26 14:20:00,63.44,63.46,63.41,63.46,14700.0,56.9097,56.9276,56.8828,56.9276,14700.0
2014-06-26 14:25:00,63.45,63.47,63.42,63.47,13900.0,56.9187,56.9366,56.8917,56.9366,13900.0
2014-06-26 14:30:00,63.46,63.46,63.41,63.44,17800.0,56.9276,56.9276,56.8828,56.9097,17800.0
2014-06-26 14:35:00,63.44,63.57,63.44,63.57,9600.0,56.9097,57.0263,56.9097,57.0263,9600.0
2014-06-26 14:40:00,63.57,63.66,63.57,63.63,14400.0,57.0263,57.107,57.0263,57.0801,14400.0
2014-06-26 14:45:00,63.62,63.64,63.57,63.64,15300.0,57.0712,57.0891,57.0263,57.0891,15300.0
2014-06-26 14:50:00,63.65,63.68,63.62,63.65,12100.0,57.0981,57.125,57.0712,57.0981,12100.0
2014-06-26 14:55:00,63.64,63.67,63.59,63.59,8600.0,57.0891,57.116,57.0442,57.0442,8600.0
2014-06-26 15:00:00,63.6,63.72,63.59,63.67,17100.0,57.0532,57.1609,57.0442,57.116,17100.0
2014-06-26 15:05:00,63.68,63.85,63.68,63.83,20600.0,57.125,57.2775,57.125,57.2595,20600.0
2014-06-26 15:10:00,63.85,63.87,63.8,63.85,13200.0,57.2775,57.2954,57.2326,57.2775,13200.0
2014-06-26 15:15:00,63.85,63.86,63.8,63.82,16300.0,57.2775,57.2864,57.2326,57.2506,16300.0
2014-06-26 15:20:00,63.82,63.9,63.8,63.89,19900.0,57.2506,57.3223,57.2326,57.3134,19900.0
2014-06-26 15:25:00,63.88,63.89,63.82,63.82,18100.0,57.3044,57.3134,57.2506,57.2506,18100.0
2014-06-26 15:30:00,63.81,63.91,63.8,63.9,13300.0,57.2416,57.3313,57.2326,57.3223,13300.0
2014-06-26 15:35:00,63.88,63.96,63.86,63.91,19100.0,57.3044,57.3762,57.2864,57.3313,19100.0
2014-06-26 15:40:00,63.92,63.92,63.79,63.82,21900.0,57.3403,57.3403,57.2237,57.2506,21900.0
2014-06-26 15:45:00,63.82,63.91,63.8,63.91,40300.0,57.2506,57.3313,57.2326,57.3313,40300.0
2014-06-26 15:50:00,63.9,63.93,63.8,63.8,41400.0,57.3223,57.3492,57.2326,57.2326,41400.0
2014-06-26 15:55:00,63.82,63.91,63.77,63.89,52400.0,57.2506,57.3313,57.2057,57.3134,52400.0
2014-06-27 09:30:00,63.8,63.8,63.26,63.26,34500.0,57.2326,57.2326,56.7482,56.7482,34500.0
2014-06-27 09:35:00,63.27,63.81,63.27,63.74,9700.0,56.7572,57.2416,56.7572,57.1788,9700.0
2014-06-27 09:40:00,63.82,63.91,63.66,63.76,7900.0,57.2506,57.3313,57.107,57.1967,7900.0
2014-06-27 09:45:00,63.76,64.03,63.76,63.9,12600.0,57.1967,57.4389,57.1967,57.3223,12600.0
2014-06-27 09:50:00,63.89,63.95,63.76,63.85,14800.0,57.3134,57.3672,57.1967,57.2775,14800.0
2014-06-27 09:55:00,63.87,63.93,63.83,63.88,6200.0,57.2954,57.3492,57.2595,57.3044,6200.0
2014-06-27 10:00:00,63.87,63.95,63.79,63.81,12400.0,57.2954,57.3672,57.2237,57.2416,12400.0
2014-06-27 10:05:00,63.8,63.86,63.6,63.73,13700.0,57.2326,57.2864,57.0532,57.1698,13700.0
2014-06-27 10:10:00,63.73,63.73,63.54,63.6,9000.0,57.1698,57.1698,56.9994,57.0532,9000.0
2014-06-27 10:15:00,63.62,63.69,63.5,63.5,5800.0,57.0712,57.1339,56.9635,56.9635,5800.0
2014-06-27 10:20:00,63.53,63.62,63.47,63.57,14500.0,56.9904,57.0712,56.9366,57.0263,14500.0
2014-06-27 10:25:00,63.63,63.81,63.63,63.81,1600.0,57.0801,57.2416,57.0801,57.2416,1600.0
2014-06-27 10:30:00,63.78,63.78,63.69,63.69,7700.0,57.2147,57.2147,57.1339,57.1339,7700.0
2014-06-27 10:35:00,63.69,63.82,63.66,63.73,13800.0,57.1339,57.2506,57.107,57.1698,13800.0
2014-06-27 10:40:00,63.77,63.87,63.75,63.87,3900.0,57.2057,57.2954,57.1878,57.2954,3900.0
2014-06-27 10:45:00,63.91,63.91,63.78,63.79,19800.0,57.3313,57.3313,57.2147,57.2237,19800.0
2014-06-27 10:50:00,63.79,63.88,63.79,63.81,11100.0,57.2237,57.3044,57.2237,57.2416,11100.0
2014-06-27 10:55:00,63.89,63.99,63.83,63.99,2000.0,57.3134,57.4031,57.2595,57.4031,2000.0
2014-06-27 11:00:00,63.99,64.04,63.89,63.89,6100.0,57.4031,57.4479,57.3134,57.3134,6100.0
2014-06-27 11:05:00,63.95,63.97,63.91,63.96,2900.0,57.3672,57.3851,57.3313,57.3762,2900.0
2014-06-27 11:10:00,63.94,63.95,63.88,63.92,9800.0,57.3582,57.3672,57.3044,57.3403,9800.0
2014-06-27 11:15:00,63.91,63.91,63.84,63.89,3700.0,57.3313,57.3313,57.2685,57.3134,3700.0
2014-06-27 11:20:00,63.87,63.99,63.87,63.94,4400.0,57.2954,57.4031,57.2954,57.3582,4400.0
2014-06-27 11:25:00,63.94,63.99,63.92,63.95,4000.0,57.3582,57.4031,57.3403,57.3672,4000.0
2014-06-27 11:30:00,63.94,63.98,63.92,63.92,3200.0,57.3582,57.3941,57.3403,57.3403,3200.0
2014-06-27 11:35:00,63.93,64.0,63.91,63.98,5500.0,57.3492,57.412,57.3313,57.3941,5500.0
2014-06-27 11:40:00,63.96,64.04,63.96,63.98,6000.0,57.3762,57.4479,57.3762,57.3941,6000.0
2014-06-27 11:45:00,64.04,64.09,64.01,64.05,3400.0,57.4479,57.4928,57.421,57.4569,3400.0
2014-06-27 11:50:00,64.05,64.07,64.0,64.04,2700.0,57.4569,57.4748,57.412,57.4479,2700.0
2014-06-27 11:55:00,64.02,64.1,64.0,64.04,5000.0,57.43,57.5017,57.412,57.4479,5000.0
2014-06-27 12:00:00,64.03,64.09,64.03,64.09,4000.0,57.4389,57.4928,57.4389,57.4928,4000.0
2014-06-27 12:05:00,64.06,64.1,64.05,64.09,5900.0,57.4659,57.5017,57.4569,57.4928,5900.0
2014-06-27 12:10:00,64.1,64.25,64.08,64.24,20200.0,57.5017,57.6363,57.4838,57.6273,20200.0
2014-06-27 12:15:00,64.23,64.49,64.18,64.43,43100.0,57.6184,57.8516,57.5735,57.7978,43100.0
2014-06-27 12:20:00,64.4,64.4,64.27,64.37,9400.0,57.7709,57.7709,57.6542,57.744,9400.0
2014-06-27 12:25:00,64.36,64.59,64.36,64.53,28800.0,57.735,57.9413,57.735,57.8875,28800.0
2014-06-27 12:30:00,64.51,64.51,64.34,64.35,18800.0,57.8695,57.8695,57.717,57.726,18800.0
2014-06-27 12:35:00,64.35,64.39,64.3,64.33,11700.0,57.726,57.7619,57.6812,57.7081,11700.0
2014-06-27 12:40:00,64.33,64.36,64.28,64.35,5800.0,57.7081,57.735,57.6632,57.726,5800.0
2014-06-27 12:45:00,64.34,64.34,64.29,64.34,5200.0,57.717,57.717,57.6722,57.717,5200.0
2014-06-27 12:50:00,64.34,64.36,64.25,64.27,4200.0,57.717,57.735,57.6363,57.6542,4200.0
2014-06-27 12:55:00,64.28,64.34,64.28,64.34,3600.0,57.6632,57.717,57.6632,57.717,3600.0
2014-06-27 13:00:00,64.32,64.36,64.31,64.36,10500.0,57.6991,57.735,57.6901,57.735,10500.0
2014-06-27 13:05:00,64.36,64.41,64.31,64.35,31900.0,57.735,57.7798,57.6901,57.726,31900.0
2014-06-27 13:10:00,64.33,64.5,64.33,64.48,10600.0,57.7081,57.8606,57.7081,57.8426,10600.0
2014-06-27 13:15:00,64.47,64.48,64.32,64.36,26300.0,57.8337,57.8426,57.6991,57.735,26300.0
2014-06-27 13:20:00,64.36,64.44,64.32,64.33,26000.0,57.735,57.8067,57.6991,57.7081,26000.0
2014-06-27 13:25:00,64.32,64.48,64.32,64.48,17800.0,57.6991,57.8426,57.6991,57.8426,17800.0
2014-06-27 13:30:00,64.49,64.52,64.37,64.42,13200.0,57.8516,57.8785,57.744,57.7888,13200.0
2014-06-27 13:35:00,64.39,64.48,64.39,64.43,11700.0,57.7619,57.8426,57.7619,57.7978,11700.0
2014-06-27 13:40:00,64.42,64.49,64.4,64.47,11200.0,57.7888,57.8516,57.7709,57.8337,11200.0
2014-06-27 13:45:00,64.46,64.47,64.39,64.42,14500.0,57.8247,57.8337,57.7619,57.7888,14500.0
2014-06-27 13:50:00,64.42,64.51,64.42,64.5,14900.0,57.7888,57.8695,57.7888,57.8606,14900.0
2014-06-27 13:55:00,64.48,64.54,64.46,64.52,10200.0,57.8426,57.8965,57.8247,57.8785,10200.0
2014-06-27 14:00:00,64.51,64.62,64.46,64.58,22200.0,57.8695,57.9682,57.8247,57.9323,22200.0
2014-06-27 14:05:00,64.58,64.62,64.52,64.59,19100.0,57.9323,57.9682,57.8785,57.9413,19100.0
2014-06-27 14:10:00,64.57,64.66,64.57,64.57,7600.0,57.9234,58.0041,57.9234,57.9234,7600.0
2014-06-27 14:15:00,64.57,64.58,64.54,64.56,10700.0,57.9234,57.9323,57.8965,57.9144,10700.0
2014-06-27 14:20:00,64.57,64.67,64.57,64.66,12800.0,57.9234,58.0131,57.9234,58.0041,12800.0
2014-06-27 14:25:00,64.65,64.75,64.65,64.73,23800.0,57.9951,58.0848,57.9951,58.0669,23800.0
2014-06-27 14:30:00,64.74,64.82,64.69,64.76,20700.0,58.0759,58.1476,58.031,58.0938,20700.0
2014-06-27 14:35:00,64.73,64.96,64.73,64.95,19500.0,58.0669,58.2732,58.0669,58.2642,19500.0
2014-06-27 14:40:00,64.95,64.96,64.89,64.9,23200.0,58.2642,58.2732,58.2104,58.2194,23200.0
2014-06-27 14:45:00,64.9,64.93,64.78,64.79,23600.0,58.2194,58.2463,58.1117,58.1207,23600.0
2014-06-27 14:50:00,64.78,64.78,64.7,64.72,3900.0,58.1117,58.1117,58.04,58.0579,3900.0
2014-06-27 14:55:00,64.74,64.75,64.69,64.75,7300.0,58.0759,58.0848,58.031,58.0848,7300.0
2014-06-27 15:00:00,64.72,64.85,64.72,64.8,15000.0,58.0579,58.1745,58.0579,58.1297,15000.0
2014-06-27 15:05:00,64.79,64.9,64.77,64.84,12300.0,58.1207,58.2194,58.1028,58.1656,12300.0
2014-06-27 15:10:00,64.84,64.89,64.82,64.89,9800.0,58.1656,58.2104,58.1476,58.2104,9800.0
2014-06-27 15:15:00,64.89,64.91,64.85,64.89,14400.0,58.2104,58.2284,58.1745,58.2104,14400.0
2014-06-27 15:20:00,64.89,64.98,64.88,64.98,15700.0,58.2104,58.2912,58.2015,58.2912,15700.0
2014-06-27 15:25:00,64.96,64.99,64.91,64.92,18500.0,58.2732,58.3001,58.2284,58.2373,18500.0
2014-06-27 15:30:00,64.91,65.07,64.9,65.03,57500.0,58.2284,58.3719,58.2194,58.336,57500.0
2014-06-27 15:35:00,65.03,65.09,64.98,64.98,27700.0,58.336,58.3898,58.2912,58.2912,27700.0
2014-06-27 15:40:00,64.98,65.03,64.98,65.0,54800.0,58.2912,58.336,58.2912,58.3091,54800.0
2014-06-27 15:45:00,65.0,65.01,64.91,65.0,34600.0,58.3091,58.3181,58.2284,58.3091,34600.0
2014-06-27 15:50:00,65.0,65.05,64.98,65.0,95400.0,58.3091,58.354,58.2912,58.3091,95400.0
2014-06-27 15:55:00,64.99,65.07,64.96,65.06,89500.0,58.3001,58.3719,58.2732,58.3629,89500.0
2014-06-30 09:30:00,65.76,65.85,65.0,65.27,118500.0,58.9909,59.0716,58.3091,58.5513,118500.0
2014-06-30 09:35:00,65.22,65.81,65.13,65.44,71200.0,58.5065,59.0357,58.4257,58.7038,71200.0
2014-06-30 09:40:00,65.42,65.47,65.14,65.46,50800.0,58.6859,58.7307,58.4347,58.7217,50800.0
2014-06-30 09:45:00,65.45,65.6,65.41,65.41,31900.0,58.7128,58.8473,58.6769,58.6769,31900.0
2014-06-30 09:50:00,65.41,65.57,65.34,65.37,34100.0,58.6769,58.8204,58.6141,58.641,34100.0
2014-06-30 09:55:00,65.41,65.54,65.34,65.38,30500.0,58.6769,58.7935,58.6141,58.65,30500.0
2014-06-30 10:00:00,65.46,65.57,65.42,65.53,36700.0,58.7217,58.8204,58.6859,58.7845,36700.0
2014-06-30 10:05:00,65.53,65.71,65.53,65.57,30600.0,58.7845,58.946,58.7845,58.8204,30600.0
2014-06-30 10:10:00,65.58,65.63,65.54,65.59,25600.0,58.8294,58.8742,58.7935,58.8384,25600.0
2014-06-30 10:15:00,65.62,65.76,65.62,65.73,25500.0,58.8653,58.9909,58.8653,58.964,25500.0
2014-06-30 10:20:00,65.73,65.95,65.73,65.89,42500.0,58.964,59.1613,58.964,59.1075,42500.0
2014-06-30 10:25:00,65.9,65.94,65.84,65.84,31600.0,59.1165,59.1523,59.0626,59.0626,31600.0
2014-06-30 10:30:00,65.85,65.94,65.83,65.86,32600.0,59.0716,59.1523,59.0537,59.0806,32600.0
2014-06-30 10:35:00,65.86,65.95,65.85,65.92,23300.0,59.0806,59.1613,59.0716,59.1344,23300.0
2014-06-30 10:40:00,65.94,66.0,65.88,65.98,29800.0,59.1523,59.2062,59.0985,59.1882,29800.0
2014-06-30 10:45:00,65.98,66.0,65.93,66.0,31900.0,59.1882,59.2062,59.1434,59.2062,31900.0
2014-06-30 10:50:00,65.97,65.97,65.81,65.83,15300.0,59.1793,59.1793,59.0357,59.0537,15300.0
2014-06-30 10:55:00,65.83,66.0,65.82,66.0,22200.0,59.0537,59.2062,59.0447,59.2062,22200.0
2014-06-30 11:00:00,66.0,66.15,65.98,66.12,83300.0,59.2062,59.3407,59.1882,59.3138,83300.0
2014-06-30 11:05:00,66.11,66.12,65.97,66.0,39200.0,59.3048,59.3138,59.1793,59.2062,39200.0
2014-06-30 11:10:00,66.0,66.03,65.96,66.0,29400.0,59.2062,59.2331,59.1703,59.2062,29400.0
2014-06-30 11:15:00,66.01,66.03,65.96,66.03,11400.0,59.2151,59.2331,59.1703,59.2331,11400.0
2014-06-30 11:20:00,66.03,66.08,65.94,66.04,46300.0,59.2331,59.2779,59.1523,59.242,46300.0
2014-06-30 11:25:00,66.02,66.03,65.93,65.94,11000.0,59.2241,59.2331,59.1434,59.1523,11000.0
2014-06-30 11:30:00,65.92,65.93,65.74,65.74,26600.0,59.1344,59.1434,58.9729,58.9729,26600.0
2014-06-30 11:35:00,65.74,65.8,65.69,65.7,23600.0,58.9729,59.0268,58.9281,58.937,23600.0
2014-06-30 11:40:00,65.69,65.77,65.69,65.77,8300.0,58.9281,58.9998,58.9281,58.9998,8300.0
2014-06-30 11:45:00,65.74,65.78,65.57,65.57,28800.0,58.9729,59.0088,58.8204,58.8204,28800.0
2014-06-30 11:50:00,65.55,65.62,65.55,65.62,4400.0,58.8025,58.8653,58.8025,58.8653,4400.0
2014-06-30 11:55:00,65.58,65.64,65.54,65.63,10400.0,58.8294,58.8832,58.7935,58.8742,10400.0
2014-06-30 12:00:00,65.65,65.68,65.61,65.68,13500.0,58.8922,58.9191,58.8563,58.9191,13500.0
2014-06-30 12:05:00,65.68,65.73,65.67,65.73,10400.0,58.9191,58.964,58.9101,58.964,10400.0
2014-06-30 12:10:00,65.72,65.77,65.72,65.73,10000.0,58.955,58.9998,58.955,58.964,10000.0
2014-06-30 12:15:00,65.74,65.79,65.67,65.67,16400.0,58.9729,59.0178,58.9101,58.9101,16400.0
2014-06-30 12:20:00,65.66,65.68,65.65,65.67,6000.0,58.9012,58.9191,58.8922,58.9101,6000.0
2014-06-30 12:25:00,65.67,65.72,65.67,65.69,5400.0,58.9101,58.955,58.9101,58.9281,5400.0
2014-06-30 12:30:00,65.67,65.73,65.65,65.73,6800.0,58.9101,58.964,58.8922,58.964,6800.0
2014-06-30 12:35:00,65.71,65.71,65.67,65.68,4600.0,58.946,58.946,58.9101,58.9191,4600.0
2014-06-30 12:40:00,65.68,65.7,65.63,65.69,9200.0,58.9191,58.937,58.8742,58.9281,9200.0
2014-06-30 12:45:00,65.69,65.71,65.67,65.67,6000.0,58.9281,58.946,58.9101,58.9101,6000.0
2014-06-30 12:50:00,65.68,65.68,65.63,65.64,7700.0,58.9191,58.9191,58.8742,58.8832,7700.0
2014-06-30 12:55:00,65.64,65.65,65.63,65.63,3400.0,58.8832,58.8922,58.8742,58.8742,3400.0
2014-06-30 13:00:00,65.62,65.63,65.54,65.54,7500.0,58.8653,58.8742,58.7935,58.7935,7500.0
2014-06-30 13:05:00,65.55,65.63,65.52,65.61,15700.0,58.8025,58.8742,58.7756,58.8563,15700.0
2014-06-30 13:10:00,65.61,65.64,65.61,65.64,3700.0,58.8563,58.8832,58.8563,58.8832,3700.0
2014-06-30 13:15:00,65.63,65.63,65.57,65.6,6100.0,58.8742,58.8742,58.8204,58.8473,6100.0
2014-06-30 13:20:00,65.6,65.63,65.55,65.57,7600.0,58.8473,58.8742,58.8025,58.8204,7600.0
2014-06-30 13:25:00,65.57,65.66,65.57,65.63,5100.0,58.8204,58.9012,58.8204,58.8742,5100.0
2014-06-30 13:30:00,65.64,65.64,65.57,65.59,4700.0,58.8832,58.8832,58.8204,58.8384,4700.0
2014-06-30 13:35:00,65.59,65.66,65.59,65.65,10300.0,58.8384,58.9012,58.8384,58.8922,10300.0
2014-06-30 13:40:00,65.65,65.67,65.65,65.65,5500.0,58.8922,58.9101,58.8922,58.8922,5500.0
2014-06-30 13:45:00,65.65,65.7,65.65,65.69,7400.0,58.8922,58.937,58.8922,58.9281,7400.0
2014-06-30 13:50:00,65.68,65.74,65.65,65.73,9800.0,58.9191,58.9729,58.8922,58.964,9800.0
2014-06-30 13:55:00,65.74,65.74,65.67,65.68,7000.0,58.9729,58.9729,58.9101,58.9191,7000.0
2014-06-30 14:00:00,65.69,65.69,65.67,65.68,13100.0,58.9281,58.9281,58.9101,58.9191,13100.0
2014-06-30 14:05:00,65.68,65.69,65.67,65.67,6100.0,58.9191,58.9281,58.9101,58.9101,6100.0
2014-06-30 14:10:00,65.67,65.74,65.65,65.74,30000.0,58.9101,58.9729,58.8922,58.9729,30000.0
2014-06-30 14:15:00,65.74,65.83,65.73,65.82,13000.0,58.9729,59.0537,58.964,59.0447,13000.0
2014-06-30 14:20:00,65.83,65.91,65.8,65.89,25600.0,59.0537,59.1254,59.0268,59.1075,25600.0
2014-06-30 14:25:00,65.9,66.07,65.9,66.07,27700.0,59.1165,59.269,59.1165,59.269,27700.0
2014-06-30 14:30:00,66.07,66.08,66.02,66.02,25300.0,59.269,59.2779,59.2241,59.2241,25300.0
2014-06-30 14:35:00,66.03,66.04,66.02,66.02,8700.0,59.2331,59.242,59.2241,59.2241,8700.0
2014-06-30 14:40:00,66.02,66.03,65.99,66.02,26600.0,59.2241,59.2331,59.1972,59.2241,26600.0
2014-06-30 14:45:00,66.03,66.04,66.01,66.02,16400.0,59.2331,59.242,59.2151,59.2241,16400.0
2014-06-30 14:50:00,66.01,66.05,66.01,66.05,18000.0,59.2151,59.251,59.2151,59.251,18000.0
2014-06-30 14:55:00,66.04,66.04,65.91,65.91,44700.0,59.242,59.242,59.1254,59.1254,44700.0
2014-06-30 15:00:00,65.9,65.95,65.9,65.93,20900.0,59.1165,59.1613,59.1165,59.1434,20900.0
2014-06-30 15:05:00,65.93,66.0,65.92,66.0,15000.0,59.1434,59.2062,59.1344,59.2062,15000.0
2014-06-30 15:10:00,65.99,66.03,65.99,66.02,39400.0,59.1972,59.2331,59.1972,59.2241,39400.0
2014-06-30 15:15:00,66.02,66.1,66.02,66.1,20900.0,59.2241,59.2959,59.2241,59.2959,20900.0
2014-06-30 15:20:00,66.1,66.1,66.04,66.05,28500.0,59.2959,59.2959,59.242,59.251,28500.0
2014-06-30 15:25:00,66.05,66.16,66.05,66.16,62200.0,59.251,59.3497,59.251,59.3497,62200.0
2014-06-30 15:30:00,66.15,66.18,66.14,66.15,45600.0,59.3407,59.3676,59.3318,59.3407,45600.0
2014-06-30 15:35:00,66.15,66.16,66.15,66.15,24300.0,59.3407,59.3497,59.3407,59.3407,24300.0
2014-06-30 15:40:00,66.16,66.16,66.05,66.07,70300.0,59.3497,59.3497,59.251,59.269,70300.0
2014-06-30 15:45:00,66.07,66.13,66.07,66.12,42900.0,59.269,59.3228,59.269,59.3138,42900.0
2014-06-30 15:50:00,66.12,66.14,66.05,66.09,60900.0,59.3138,59.3318,59.251,59.2869,60900.0
2014-06-30 15:55:00,66.09,66.19,66.08,66.19,90900.0,59.2869,59.3766,59.2779,59.3766,90900.0
2014-07-01 09:30:00,66.84,67.25,66.69,67.17,124300.0,59.9597,60.3275,59.8251,60.2557,124300.0
2014-07-01 09:35:00,67.22,67.24,66.78,67.16,65200.0,60.3006,60.3185,59.9059,60.2468,65200.0
2014-07-01 09:40:00,67.17,67.25,66.99,67.01,55700.0,60.2557,60.3275,60.0943,60.1122,55700.0
2014-07-01 09:45:00,67.05,67.2,67.0,67.19,22200.0,60.1481,60.2826,60.1032,60.2737,22200.0
2014-07-01 09:50:00,67.16,67.19,66.84,67.02,57600.0,60.2468,60.2737,59.9597,60.1212,57600.0
2014-07-01 09:55:00,67.02,67.2,67.01,67.13,31500.0,60.1212,60.2826,60.1122,60.2198,31500.0
2014-07-01 10:00:00,67.19,67.29,67.1,67.1,33300.0,60.2737,60.3634,60.1929,60.1929,33300.0
2014-07-01 10:05:00,67.14,67.36,67.09,67.34,54500.0,60.2288,60.4262,60.184,60.4082,54500.0
2014-07-01 10:10:00,67.34,67.5,67.34,67.5,62500.0,60.4082,60.5518,60.4082,60.5518,62500.0
2014-07-01 10:15:00,67.5,67.56,67.41,67.46,39700.0,60.5518,60.6056,60.471,60.5159,39700.0
2014-07-01 10:20:00,67.48,67.51,67.4,67.43,37900.0,60.5338,60.5607,60.4621,60.489,37900.0
2014-07-01 10:25:00,67.41,67.45,67.29,67.4,17700.0,60.471,60.5069,60.3634,60.4621,17700.0
2014-07-01 10:30:00,67.41,67.49,67.41,67.48,21200.0,60.471,60.5428,60.471,60.5338,21200.0
2014-07-01 10:35:00,67.46,67.59,67.44,67.58,21700.0,60.5159,60.6325,60.4979,60.6235,21700.0
2014-07-01 10:40:00,67.54,67.65,67.53,67.55,33900.0,60.5876,60.6863,60.5787,60.5966,33900.0
2014-07-01 10:45:00,67.54,67.64,67.51,67.61,18500.0,60.5876,60.6773,60.5607,60.6504,18500.0
2014-07-01 10:50:00,67.61,67.62,67.52,67.52,33600.0,60.6504,60.6594,60.5697,60.5697,33600.0
2014-07-01 10:55:00,67.52,67.6,67.5,67.5,25900.0,60.5697,60.6415,60.5518,60.5518,25900.0
2014-07-01 11:00:00,67.53,67.54,67.47,67.49,32900.0,60.5787,60.5876,60.5248,60.5428,32900.0
2014-07-01 11:05:00,67.5,67.51,67.48,67.5,22200.0,60.5518,60.5607,60.5338,60.5518,22200.0
2014-07-01 11:10:00,67.5,67.54,67.48,67.52,17900.0,60.5518,60.5876,60.5338,60.5697,17900.0
2014-07-01 11:15:00,67.51,67.54,67.45,67.47,23100.0,60.5607,60.5876,60.5069,60.5248,23100.0
2014-07-01 11:20:00,67.47,67.5,67.46,67.47,11500.0,60.5248,60.5518,60.5159,60.5248,11500.0
2014-07-01 11:25:00,67.47,67.52,67.45,67.5,16200.0,60.5248,60.5697,60.5069,60.5518,16200.0
2014-07-01 11:30:00,67.52,67.56,67.48,67.55,104100.0,60.5697,60.6056,60.5338,60.5966,104100.0
2014-07-01 11:35:00,67.55,67.6,67.52,67.58,31800.0,60.5966,60.6415,60.5697,60.6235,31800.0
2014-07-01 11:40:00,67.57,67.66,67.55,67.58,62700.0,60.6146,60.6953,60.5966,60.6235,62700.0
2014-07-01 11:45:00,67.6,67.6,67.5,67.51,16900.0,60.6415,60.6415,60.5518,60.5607,16900.0
2014-07-01 11:50:00,67.5,67.58,67.48,67.56,30900.0,60.5518,60.6235,60.5338,60.6056,30900.0
2014-07-01 11:55:00,67.55,67.57,67.51,67.53,23200.0,60.5966,60.6146,60.5607,60.5787,23200.0
2014-07-01 12:00:00,67.55,67.58,67.52,67.58,12100.0,60.5966,60.6235,60.5697,60.6235,12100.0
2014-07-01 12:05:00,67.59,67.6,67.52,67.55,19500.0,60.6325,60.6415,60.5697,60.5966,19500.0
2014-07-01 12:10:00,67.55,67.56,67.52,67.54,14000.0,60.5966,60.6056,60.5697,60.5876,14000.0
2014-07-01 12:15:00,67.52,67.54,67.47,67.51,28700.0,60.5697,60.5876,60.5248,60.5607,28700.0
2014-07-01 12:20:00,67.5,67.52,67.47,67.52,14600.0,60.5518,60.5697,60.5248,60.5697,14600.0
2014-07-01 12:25:00,67.51,67.52,67.48,67.49,13700.0,60.5607,60.5697,60.5338,60.5428,13700.0
2014-07-01 12:30:00,67.49,67.51,67.45,67.47,17100.0,60.5428,60.5607,60.5069,60.5248,17100.0
2014-07-01 12:35:00,67.47,67.54,67.41,67.51,25000.0,60.5248,60.5876,60.471,60.5607,25000.0
2014-07-01 12:40:00,67.53,67.55,67.5,67.53,6700.0,60.5787,60.5966,60.5518,60.5787,6700.0
2014-07-01 12:45:00,67.53,67.55,67.34,67.39,16000.0,60.5787,60.5966,60.4082,60.4531,16000.0
2014-07-01 12:50:00,67.38,67.38,67.3,67.32,26400.0,60.4441,60.4441,60.3723,60.3903,26400.0
2014-07-01 12:55:00,67.33,67.41,67.33,67.41,12600.0,60.3993,60.471,60.3993,60.471,12600.0
2014-07-01 13:00:00,67.41,67.42,67.38,67.42,13800.0,60.471,60.48,60.4441,60.48,13800.0
2014-07-01 13:05:00,67.44,67.48,67.43,67.48,8800.0,60.4979,60.5338,60.489,60.5338,8800.0
2014-07-01 13:10:00,67.48,67.52,67.47,67.5,19500.0,60.5338,60.5697,60.5248,60.5518,19500.0
2014-07-01 13:15:00,67.5,67.53,67.45,67.52,8800.0,60.5518,60.5787,60.5069,60.5697,8800.0
2014-07-01 13:20:00,67.51,67.57,67.5,67.54,20100.0,60.5607,60.6146,60.5518,60.5876,20100.0
2014-07-01 13:25:00,67.53,67.55,67.45,67.45,39600.0,60.5787,60.5966,60.5069,60.5069,39600.0
2014-07-01 13:30:00,67.45,67.46,67.4,67.43,13200.0,60.5069,60.5159,60.4621,60.489,13200.0
2014-07-01 13:35:00,67.43,67.43,67.38,67.41,8600.0,60.489,60.489,60.4441,60.471,8600.0
2014-07-01 13:40:00,67.41,67.41,67.36,67.41,10500.0,60.471,60.471,60.4262,60.471,10500.0
2014-07-01 13:45:00,67.41,67.44,67.41,67.43,8400.0,60.471,60.4979,60.471,60.489,8400.0
2014-07-01 13:50:00,67.44,67.46,67.4,67.4,7900.0,60.4979,60.5159,60.4621,60.4621,7900.0
2014-07-01 13:55:00,67.42,67.45,67.39,67.44,8500.0,60.48,60.5069,60.4531,60.4979,8500.0
2014-07-01 14:00:00,67.44,67.45,67.41,67.42,7500.0,60.4979,60.5069,60.471,60.48,7500.0
2014-07-01 14:05:00,67.41,67.41,67.35,67.38,11200.0,60.471,60.471,60.4172,60.4441,11200.0
2014-07-01 14:10:00,67.38,67.42,67.38,67.4,7600.0,60.4441,60.48,60.4441,60.4621,7600.0
2014-07-01 14:15:00,67.39,67.4,67.34,67.39,16800.0,60.4531,60.4621,60.4082,60.4531,16800.0
2014-07-01 14:20:00,67.4,67.41,67.39,67.4,8600.0,60.4621,60.471,60.4531,60.4621,8600.0
2014-07-01 14:25:00,67.4,67.4,67.28,67.31,18800.0,60.4621,60.4621,60.3544,60.3813,18800.0
2014-07-01 14:30:00,67.3,67.33,67.28,67.29,21600.0,60.3723,60.3993,60.3544,60.3634,21600.0
2014-07-01 14:35:00,67.28,67.41,67.28,67.41,23100.0,60.3544,60.471,60.3544,60.471,23100.0
2014-07-01 14:40:00,67.4,67.41,67.33,67.4,29200.0,60.4621,60.471,60.3993,60.4621,29200.0
2014-07-01 14:45:00,67.41,67.42,67.33,67.35,16500.0,60.471,60.48,60.3993,60.4172,16500.0
2014-07-01 14:50:00,67.35,67.35,67.21,67.21,16200.0,60.4172,60.4172,60.2916,60.2916,16200.0
2014-07-01 14:55:00,67.21,67.24,67.18,67.24,11300.0,60.2916,60.3185,60.2647,60.3185,11300.0
2014-07-01 15:00:00,67.24,67.24,67.19,67.21,12600.0,60.3185,60.3185,60.2737,60.2916,12600.0
2014-07-01 15:05:00,67.21,67.21,67.16,67.17,18700.0,60.2916,60.2916,60.2468,60.2557,18700.0
2014-07-01 15:10:00,67.16,67.16,67.07,67.07,16400.0,60.2468,60.2468,60.166,60.166,16400.0
2014-07-01 15:15:00,67.08,67.28,67.0,67.28,32600.0,60.175,60.3544,60.1032,60.3544,32600.0
2014-07-01 15:20:00,67.26,67.28,67.18,67.21,15400.0,60.3365,60.3544,60.2647,60.2916,15400.0
2014-07-01 15:25:00,67.21,67.23,67.16,67.18,20500.0,60.2916,60.3096,60.2468,60.2647,20500.0
2014-07-01 15:30:00,67.18,67.22,67.15,67.18,23200.0,60.2647,60.3006,60.2378,60.2647,23200.0
2014-07-01 15:35:00,67.19,67.23,67.16,67.23,16300.0,60.2737,60.3096,60.2468,60.3096,16300.0
2014-07-01 15:40:00,67.22,67.25,67.14,67.19,27100.0,60.3006,60.3275,60.2288,60.2737,27100.0
2014-07-01 15:45:00,67.19,67.24,67.17,67.23,32500.0,60.2737,60.3185,60.2557,60.3096,32500.0
2014-07-01 15:50:00,67.24,67.28,67.12,67.12,55800.0,60.3185,60.3544,60.2109,60.2109,55800.0
2014-07-01 15:55:00,67.13,67.21,67.13,67.13,131800.0,60.2198,60.2916,60.2198,60.2198,131800.0
2014-07-02 09:30:00,67.0,67.06,66.8,66.9,83100.0,60.1032,60.157,59.9238,60.0135,83100.0
2014-07-02 09:35:00,66.9,66.93,66.66,66.73,50300.0,60.0135,60.0404,59.7982,59.861,50300.0
2014-07-02 09:40:00,66.7,66.7,66.52,66.62,129900.0,59.8341,59.8341,59.6726,59.7623,129900.0
2014-07-02 09:45:00,66.62,66.67,66.54,66.62,41700.0,59.7623,59.8072,59.6906,59.7623,41700.0
2014-07-02 09:50:00,66.62,66.63,66.44,66.53,66900.0,59.7623,59.7713,59.6009,59.6816,66900.0
2014-07-02 09:55:00,66.52,66.59,66.4,66.43,53300.0,59.6726,59.7354,59.565,59.5919,53300.0
2014-07-02 10:00:00,66.45,66.56,66.45,66.53,116500.0,59.6098,59.7085,59.6098,59.6816,116500.0
2014-07-02 10:05:00,66.53,66.57,66.25,66.32,31900.0,59.6816,59.7175,59.4304,59.4932,31900.0
2014-07-02 10:10:00,66.31,66.5,66.27,66.47,32500.0,59.4843,59.6547,59.4484,59.6278,32500.0
2014-07-02 10:15:00,66.48,66.48,66.26,66.45,34600.0,59.6368,59.6368,59.4394,59.6098,34600.0
2014-07-02 10:20:00,66.45,66.67,66.43,66.67,20200.0,59.6098,59.8072,59.5919,59.8072,20200.0
2014-07-02 10:25:00,66.69,66.99,66.68,66.82,44900.0,59.8251,60.0943,59.8162,59.9418,44900.0
2014-07-02 10:30:00,66.83,66.89,66.77,66.8,8200.0,59.9507,60.0045,59.8969,59.9238,8200.0
2014-07-02 10:35:00,66.79,66.83,66.77,66.77,11500.0,59.9148,59.9507,59.8969,59.8969,11500.0
2014-07-02 10:40:00,66.77,66.85,66.7,66.7,15600.0,59.8969,59.9687,59.8341,59.8341,15600.0
2014-07-02 10:45:00,66.7,66.71,66.49,66.5,20300.0,59.8341,59.8431,59.6457,59.6547,20300.0
2014-07-02 10:50:00,66.5,66.56,66.5,66.53,16500.0,59.6547,59.7085,59.6547,59.6816,16500.0
2014-07-02 10:55:00,66.54,66.59,66.48,66.51,30500.0,59.6906,59.7354,59.6368,59.6637,30500.0
2014-07-02 11:00:00,66.52,66.58,66.5,66.52,19300.0,59.6726,59.7265,59.6547,59.6726,19300.0
2014-07-02 11:05:00,66.52,66.55,66.41,66.41,20800.0,59.6726,59.6995,59.574,59.574,20800.0
2014-07-02 11:10:00,66.42,66.42,66.29,66.3,20400.0,59.5829,59.5829,59.4663,59.4753,20400.0
2014-07-02 11:15:00,66.31,66.33,66.26,66.26,20700.0,59.4843,59.5022,59.4394,59.4394,20700.0
2014-07-02 11:20:00,66.27,66.32,66.16,66.32,20300.0,59.4484,59.4932,59.3497,59.4932,20300.0
2014-07-02 11:25:00,66.33,66.39,66.27,66.33,18900.0,59.5022,59.556,59.4484,59.5022,18900.0
2014-07-02 11:30:00,66.37,66.5,66.35,66.44,8100.0,59.5381,59.6547,59.5201,59.6009,8100.0
2014-07-02 11:35:00,66.44,66.53,66.44,66.53,12500.0,59.6009,59.6816,59.6009,59.6816,12500.0
2014-07-02 11:40:00,66.54,66.61,66.5,66.59,13300.0,59.6906,59.7534,59.6547,59.7354,13300.0
2014-07-02 11:45:00,66.6,66.65,66.54,66.65,18800.0,59.7444,59.7893,59.6906,59.7893,18800.0
2014-07-02 11:50:00,66.65,66.65,66.47,66.55,13300.0,59.7893,59.7893,59.6278,59.6995,13300.0
2014-07-02 11:55:00,66.58,66.6,66.48,66.48,16900.0,59.7265,59.7444,59.6368,59.6368,16900.0
2014-07-02 12:00:00,66.47,66.5,66.39,66.41,9200.0,59.6278,59.6547,59.556,59.574,9200.0
2014-07-02 12:05:00,66.4,66.44,66.36,66.36,10300.0,59.565,59.6009,59.5291,59.5291,10300.0
2014-07-02 12:10:00,66.39,66.45,66.35,66.43,40100.0,59.556,59.6098,59.5201,59.5919,40100.0
2014-07-02 12:15:00,66.45,66.57,66.43,66.57,11400.0,59.6098,59.7175,59.5919,59.7175,11400.0
2014-07-02 12:20:00,66.58,66.63,66.55,66.61,6800.0,59.7265,59.7713,59.6995,59.7534,6800.0
2014-07-02 12:25:00,66.6,66.63,66.59,66.63,5700.0,59.7444,59.7713,59.7354,59.7713,5700.0
2014-07-02 12:30:00,66.64,66.67,66.59,66.67,13900.0,59.7803,59.8072,59.7354,59.8072,13900.0
2014-07-02 12:35:00,66.67,66.76,66.66,66.75,13700.0,59.8072,59.8879,59.7982,59.879,13700.0
2014-07-02 12:40:00,66.74,66.84,66.73,66.79,9600.0,59.87,59.9597,59.861,59.9148,9600.0
2014-07-02 12:45:00,66.82,66.85,66.78,66.81,10200.0,59.9418,59.9687,59.9059,59.9328,10200.0
2014-07-02 12:50:00,66.81,66.83,66.69,66.73,14700.0,59.9328,59.9507,59.8251,59.861,14700.0
2014-07-02 12:55:00,66.7,66.9,66.7,66.85,40000.0,59.8341,60.0135,59.8341,59.9687,40000.0
2014-07-02 13:00:00,66.83,66.91,66.83,66.87,10000.0,59.9507,60.0225,59.9507,59.9866,10000.0
2014-07-02 13:05:00,66.88,66.91,66.78,66.91,14000.0,59.9956,60.0225,59.9059,60.0225,14000.0
2014-07-02 13:10:00,66.9,66.92,66.87,66.9,11600.0,60.0135,60.0315,59.9866,60.0135,11600.0
2014-07-02 13:15:00,66.9,66.9,66.87,66.88,22000.0,60.0135,60.0135,59.9866,59.9956,22000.0
2014-07-02 13:20:00,66.87,66.95,66.87,66.93,9900.0,59.9866,60.0584,59.9866,60.0404,9900.0
2014-07-02 13:25:00,66.93,66.97,66.91,66.95,5300.0,60.0404,60.0763,60.0225,60.0584,5300.0
2014-07-02 13:30:00,66.94,66.94,66.87,66.87,4300.0,60.0494,60.0494,59.9866,59.9866,4300.0
2014-07-02 13:35:00,66.86,66.86,66.74,66.76,9500.0,59.9776,59.9776,59.87,59.8879,9500.0
2014-07-02 13:40:00,66.75,66.78,66.69,66.69,5900.0,59.879,59.9059,59.8251,59.8251,5900.0
2014-07-02 13:45:00,66.69,66.7,66.64,66.65,7400.0,59.8251,59.8341,59.7803,59.7893,7400.0
2014-07-02 13:50:00,66.64,66.67,66.63,66.66,4600.0,59.7803,59.8072,59.7713,59.7982,4600.0
2014-07-02 13:55:00,66.64,66.71,66.64,66.69,10300.0,59.7803,59.8431,59.7803,59.8251,10300.0
2014-07-02 14:00:00,66.7,66.73,66.6,66.63,12500.0,59.8341,59.861,59.7444,59.7713,12500.0
2014-07-02 14:05:00,66.6,66.6,66.52,66.56,9000.0,59.7444,59.7444,59.6726,59.7085,9000.0
2014-07-02 14:10:00,66.56,66.61,66.52,66.52,12300.0,59.7085,59.7534,59.6726,59.6726,12300.0
2014-07-02 14:15:00,66.51,66.53,66.47,66.48,10900.0,59.6637,59.6816,59.6278,59.6368,10900.0
2014-07-02 14:20:00,66.5,66.55,66.47,66.5,15500.0,59.6547,59.6995,59.6278,59.6547,15500.0
2014-07-02 14:25:00,66.53,66.57,66.49,66.56,7800.0,59.6816,59.7175,59.6457,59.7085,7800.0
2014-07-02 14:30:00,66.57,66.58,66.5,66.54,9600.0,59.7175,59.7265,59.6547,59.6906,9600.0
2014-07-02 14:35:00,66.55,66.55,66.48,66.48,9700.0,59.6995,59.6995,59.6368,59.6368,9700.0
2014-07-02 14:40:00,66.51,66.54,66.45,66.45,5400.0,59.6637,59.6906,59.6098,59.6098,5400.0
2014-07-02 14:45:00,66.46,66.5,66.46,66.46,5100.0,59.6188,59.6547,59.6188,59.6188,5100.0
2014-07-02 14:50:00,66.48,66.53,66.44,66.46,12700.0,59.6368,59.6816,59.6009,59.6188,12700.0
2014-07-02 14:55:00,66.46,66.58,66.46,66.57,34500.0,59.6188,59.7265,59.6188,59.7175,34500.0
2014-07-02 15:00:00,66.58,66.7,66.58,66.65,15500.0,59.7265,59.8341,59.7265,59.7893,15500.0
2014-07-02 15:05:00,66.65,66.67,66.55,66.56,16300.0,59.7893,59.8072,59.6995,59.7085,16300.0
2014-07-02 15:10:00,66.56,66.65,66.56,66.65,12500.0,59.7085,59.7893,59.7085,59.7893,12500.0
2014-07-02 15:15:00,66.66,66.71,66.65,66.65,11700.0,59.7982,59.8431,59.7893,59.7893,11700.0
2014-07-02 15:20:00,66.65,66.65,66.51,66.61,116000.0,59.7893,59.7893,59.6637,59.7534,116000.0
2014-07-02 15:25:00,66.6,66.67,66.57,66.67,15400.0,59.7444,59.8072,59.7175,59.8072,15400.0
2014-07-02 15:30:00,66.66,66.68,66.6,66.6,15800.0,59.7982,59.8162,59.7444,59.7444,15800.0
2014-07-02 15:35:00,66.6,66.61,66.49,66.49,17200.0,59.7444,59.7534,59.6457,59.6457,17200.0
2014-07-02 15:40:00,66.49,66.5,66.45,66.47,23800.0,59.6457,59.6547,59.6098,59.6278,23800.0
2014-07-02 15:45:00,66.47,66.57,66.47,66.54,24700.0,59.6278,59.7175,59.6278,59.6906,24700.0
2014-07-02 15:50:00,66.54,66.57,66.5,66.55,33200.0,59.6906,59.7175,59.6547,59.6995,33200.0
2014-07-02 15:55:00,66.55,66.61,66.55,66.59,67500.0,59.6995,59.7534,59.6995,59.7354,67500.0
2014-07-03 09:30:00,67.33,67.5,67.02,67.24,46600.0,60.3993,60.5518,60.1212,60.3185,46600.0
2014-07-03 09:35:00,67.25,67.36,66.99,67.03,30500.0,60.3275,60.4262,60.0943,60.1301,30500.0
2014-07-03 09:40:00,66.99,67.43,66.99,67.1,10700.0,60.0943,60.489,60.0943,60.1929,10700.0
2014-07-03 09:45:00,67.13,67.24,66.79,66.85,23000.0,60.2198,60.3185,59.9148,59.9687,23000.0
2014-07-03 09:50:00,66.82,67.05,66.76,66.97,12000.0,59.9418,60.1481,59.8879,60.0763,12000.0
2014-07-03 09:55:00,67.0,67.19,67.0,67.16,6600.0,60.1032,60.2737,60.1032,60.2468,6600.0
2014-07-03 10:00:00,67.16,67.38,67.14,67.38,32100.0,60.2468,60.4441,60.2288,60.4441,32100.0
2014-07-03 10:05:00,67.38,67.41,67.22,67.23,23500.0,60.4441,60.471,60.3006,60.3096,23500.0
2014-07-03 10:10:00,67.26,67.34,67.16,67.26,20000.0,60.3365,60.4082,60.2468,60.3365,20000.0
2014-07-03 10:15:00,67.3,67.35,67.23,67.25,8900.0,60.3723,60.4172,60.3096,60.3275,8900.0
2014-07-03 10:20:00,67.27,67.27,67.05,67.08,17400.0,60.3454,60.3454,60.1481,60.175,17400.0
2014-07-03 10:25:00,67.08,67.2,67.07,67.18,4800.0,60.175,60.2826,60.166,60.2647,4800.0
2014-07-03 10:30:00,67.22,67.35,67.21,67.34,6500.0,60.3006,60.4172,60.2916,60.4082,6500.0
2014-07-03 10:35:00,67.34,67.34,67.15,67.23,25500.0,60.4082,60.4082,60.2378,60.3096,25500.0
2014-07-03 10:40:00,67.23,67.26,67.18,67.18,5500.0,60.3096,60.3365,60.2647,60.2647,5500.0
2014-07-03 10:45:00,67.22,67.3,67.19,67.29,4900.0,60.3006,60.3723,60.2737,60.3634,4900.0
2014-07-03 10:50:00,67.31,67.37,67.31,67.34,7900.0,60.3813,60.4351,60.3813,60.4082,7900.0
2014-07-03 10:55:00,67.35,67.36,67.29,67.32,9400.0,60.4172,60.4262,60.3634,60.3903,9400.0
2014-07-03 11:00:00,67.31,67.32,67.27,67.28,12600.0,60.3813,60.3903,60.3454,60.3544,12600.0
2014-07-03 11:05:00,67.28,67.28,67.24,67.25,6700.0,60.3544,60.3544,60.3185,60.3275,6700.0
2014-07-03 11:10:00,67.24,67.27,67.22,67.24,8400.0,60.3185,60.3454,60.3006,60.3185,8400.0
2014-07-03 11:15:00,67.26,67.27,67.21,67.25,7000.0,60.3365,60.3454,60.2916,60.3275,7000.0
2014-07-03 11:20:00,67.25,67.25,67.19,67.2,5900.0,60.3275,60.3275,60.2737,60.2826,5900.0
2014-07-03 11:25:00,67.21,67.31,67.21,67.28,8700.0,60.2916,60.3813,60.2916,60.3544,8700.0
2014-07-03 11:30:00,67.29,67.29,67.19,67.2,3500.0,60.3634,60.3634,60.2737,60.2826,3500.0
2014-07-03 11:35:00,67.19,67.21,67.13,67.18,11800.0,60.2737,60.2916,60.2198,60.2647,11800.0
2014-07-03 11:40:00,67.18,67.18,67.09,67.09,4700.0,60.2647,60.2647,60.184,60.184,4700.0
2014-07-03 11:45:00,67.08,67.13,67.07,67.11,6200.0,60.175,60.2198,60.166,60.2019,6200.0
2014-07-03 11:50:00,67.1,67.22,67.1,67.22,7000.0,60.1929,60.3006,60.1929,60.3006,7000.0
2014-07-03 11:55:00,67.24,67.3,67.21,67.3,6600.0,60.3185,60.3723,60.2916,60.3723,6600.0
2014-07-03 12:00:00,67.3,67.31,67.24,67.29,7500.0,60.3723,60.3813,60.3185,60.3634,7500.0
2014-07-03 12:05:00,67.27,67.29,67.24,67.26,10800.0,60.3454,60.3634,60.3185,60.3365,10800.0
2014-07-03 12:10:00,67.26,67.37,67.26,67.36,7900.0,60.3365,60.4351,60.3365,60.4262,7900.0
2014-07-03 12:15:00,67.36,67.37,67.36,67.36,5400.0,60.4262,60.4351,60.4262,60.4262,5400.0
2014-07-03 12:20:00,67.36,67.36,67.3,67.33,11600.0,60.4262,60.4262,60.3723,60.3993,11600.0
2014-07-03 12:25:00,67.33,67.37,67.3,67.3,6100.0,60.3993,60.4351,60.3723,60.3723,6100.0
2014-07-03 12:30:00,67.31,67.35,67.31,67.33,11000.0,60.3813,60.4172,60.3813,60.3993,11000.0
2014-07-03 12:35:00,67.33,67.4,67.32,67.38,21100.0,60.3993,60.4621,60.3903,60.4441,21100.0
2014-07-03 12:40:00,67.38,67.38,67.23,67.24,14000.0,60.4441,60.4441,60.3096,60.3185,14000.0
2014-07-03 12:45:00,67.23,67.25,67.17,67.23,16000.0,60.3096,60.3275,60.2557,60.3096,16000.0
2014-07-03 12:50:00,67.24,67.35,67.24,67.33,27200.0,60.3185,60.4172,60.3185,60.3993,27200.0
2014-07-03 12:55:00,67.33,67.37,67.21,67.36,32200.0,60.3993,60.4351,60.2916,60.4262,32200.0
2014-07-07 09:30:00,67.54,67.79,67.42,67.45,107500.0,60.5876,60.8119,60.48,60.5069,107500.0
2014-07-07 09:35:00,67.45,67.75,67.36,67.59,26900.0,60.5069,60.776,60.4262,60.6325,26900.0
2014-07-07 09:40:00,67.64,67.77,67.42,67.54,37400.0,60.6773,60.794,60.48,60.5876,37400.0
2014-07-07 09:45:00,67.57,67.62,67.36,67.36,19900.0,60.6146,60.6594,60.4262,60.4262,19900.0
2014-07-07 09:50:00,67.36,67.52,67.31,67.42,18600.0,60.4262,60.5697,60.3813,60.48,18600.0
2014-07-07 09:55:00,67.4,67.44,67.33,67.38,12000.0,60.4621,60.4979,60.3993,60.4441,12000.0
2014-07-07 10:00:00,67.36,67.41,67.22,67.22,12900.0,60.4262,60.471,60.3006,60.3006,12900.0
2014-07-07 10:05:00,67.26,67.35,67.21,67.25,23400.0,60.3365,60.4172,60.2916,60.3275,23400.0
2014-07-07 10:10:00,67.25,67.39,67.21,67.24,7300.0,60.3275,60.4531,60.2916,60.3185,7300.0
2014-07-07 10:15:00,67.28,67.28,67.21,67.27,40700.0,60.3544,60.3544,60.2916,60.3454,40700.0
2014-07-07 10:20:00,67.24,67.3,67.21,67.24,15500.0,60.3185,60.3723,60.2916,60.3185,15500.0
2014-07-07 10:25:00,67.23,67.31,67.23,67.27,12700.0,60.3096,60.3813,60.3096,60.3454,12700.0
2014-07-07 10:30:00,67.29,67.29,67.08,67.08,18100.0,60.3634,60.3634,60.175,60.175,18100.0
2014-07-07 10:35:00,67.08,67.12,67.03,67.03,13300.0,60.175,60.2109,60.1301,60.1301,13300.0
2014-07-07 10:40:00,67.04,67.07,67.01,67.02,14500.0,60.1391,60.166,60.1122,60.1212,14500.0
2014-07-07 10:45:00,67.01,67.03,66.87,66.9,26200.0,60.1122,60.1301,59.9866,60.0135,26200.0
2014-07-07 10:50:00,66.92,67.0,66.84,66.84,10200.0,60.0315,60.1032,59.9597,59.9597,10200.0
2014-07-07 10:55:00,66.85,66.86,66.65,66.67,18300.0,59.9687,59.9776,59.7893,59.8072,18300.0
2014-07-07 11:00:00,66.67,66.67,66.58,66.62,12000.0,59.8072,59.8072,59.7265,59.7623,12000.0
2014-07-07 11:05:00,66.66,66.87,66.66,66.84,22500.0,59.7982,59.9866,59.7982,59.9597,22500.0
2014-07-07 11:10:00,66.83,66.88,66.83,66.84,9100.0,59.9507,59.9956,59.9507,59.9597,9100.0
2014-07-07 11:15:00,66.88,66.93,66.81,66.83,9600.0,59.9956,60.0404,59.9328,59.9507,9600.0
2014-07-07 11:20:00,66.85,66.85,66.63,66.73,13500.0,59.9687,59.9687,59.7713,59.861,13500.0
2014-07-07 11:25:00,66.74,66.8,66.73,66.76,5100.0,59.87,59.9238,59.861,59.8879,5100.0
2014-07-07 11:30:00,66.76,66.86,66.72,66.84,15100.0,59.8879,59.9776,59.852,59.9597,15100.0
2014-07-07 11:35:00,66.86,66.92,66.81,66.92,18400.0,59.9776,60.0315,59.9328,60.0315,18400.0
2014-07-07 11:40:00,66.92,66.99,66.89,66.93,20200.0,60.0315,60.0943,60.0045,60.0404,20200.0
2014-07-07 11:45:00,66.93,66.93,66.76,66.82,13800.0,60.0404,60.0404,59.8879,59.9418,13800.0
2014-07-07 11:50:00,66.82,66.82,66.77,66.8,9600.0,59.9418,59.9418,59.8969,59.9238,9600.0
2014-07-07 11:55:00,66.79,66.81,66.77,66.77,5000.0,59.9148,59.9328,59.8969,59.8969,5000.0
2014-07-07 12:00:00,66.77,66.83,66.77,66.81,13400.0,59.8969,59.9507,59.8969,59.9328,13400.0
2014-07-07 12:05:00,66.8,66.86,66.8,66.83,6400.0,59.9238,59.9776,59.9238,59.9507,6400.0
2014-07-07 12:10:00,66.86,66.91,66.84,66.91,5900.0,59.9776,60.0225,59.9597,60.0225,5900.0
2014-07-07 12:15:00,66.9,66.99,66.9,66.98,3900.0,60.0135,60.0943,60.0135,60.0853,3900.0
2014-07-07 12:20:00,67.0,67.12,67.0,67.09,7600.0,60.1032,60.2109,60.1032,60.184,7600.0
2014-07-07 12:25:00,67.08,67.08,66.95,66.95,10000.0,60.175,60.175,60.0584,60.0584,10000.0
2014-07-07 12:30:00,66.93,66.99,66.87,66.99,8600.0,60.0404,60.0943,59.9866,60.0943,8600.0
2014-07-07 12:35:00,66.99,66.99,66.9,66.9,2200.0,60.0943,60.0943,60.0135,60.0135,2200.0
2014-07-07 12:40:00,66.89,66.99,66.88,66.96,3300.0,60.0045,60.0943,59.9956,60.0673,3300.0
2014-07-07 12:45:00,66.98,66.98,66.8,66.85,8200.0,60.0853,60.0853,59.9238,59.9687,8200.0
2014-07-07 12:50:00,66.83,66.87,66.82,66.85,10700.0,59.9507,59.9866,59.9418,59.9687,10700.0
2014-07-07 12:55:00,66.86,66.95,66.86,66.95,3200.0,59.9776,60.0584,59.9776,60.0584,3200.0
2014-07-07 13:00:00,66.94,66.99,66.93,66.95,2200.0,60.0494,60.0943,60.0404,60.0584,2200.0
2014-07-07 13:05:00,66.96,66.96,66.86,66.9,29800.0,60.0673,60.0673,59.9776,60.0135,29800.0
2014-07-07 13:10:00,66.9,66.95,66.86,66.94,18200.0,60.0135,60.0584,59.9776,60.0494,18200.0
2014-07-07 13:15:00,66.95,66.98,66.91,66.95,24900.0,60.0584,60.0853,60.0225,60.0584,24900.0
2014-07-07 13:20:00,66.98,66.99,66.95,66.98,7300.0,60.0853,60.0943,60.0584,60.0853,7300.0
2014-07-07 13:25:00,66.98,67.01,66.93,66.94,37900.0,60.0853,60.1122,60.0404,60.0494,37900.0
2014-07-07 13:30:00,66.93,66.96,66.93,66.95,6500.0,60.0404,60.0673,60.0404,60.0584,6500.0
2014-07-07 13:35:00,66.96,67.01,66.96,66.97,6500.0,60.0673,60.1122,60.0673,60.0763,6500.0
2014-07-07 13:40:00,66.98,67.1,66.98,67.04,17500.0,60.0853,60.1929,60.0853,60.1391,17500.0
2014-07-07 13:45:00,67.07,67.22,67.04,67.22,43400.0,60.166,60.3006,60.1391,60.3006,43400.0
2014-07-07 13:50:00,67.22,67.23,67.19,67.2,4100.0,60.3006,60.3096,60.2737,60.2826,4100.0
2014-07-07 13:55:00,67.24,67.24,67.19,67.2,4300.0,60.3185,60.3185,60.2737,60.2826,4300.0
2014-07-07 14:00:00,67.2,67.22,67.15,67.16,6600.0,60.2826,60.3006,60.2378,60.2468,6600.0
2014-07-07 14:05:00,67.16,67.17,67.1,67.16,8400.0,60.2468,60.2557,60.1929,60.2468,8400.0
2014-07-07 14:10:00,67.15,67.15,67.08,67.08,5400.0,60.2378,60.2378,60.175,60.175,5400.0
2014-07-07 14:15:00,67.08,67.15,67.08,67.14,4000.0,60.175,60.2378,60.175,60.2288,4000.0
2014-07-07 14:20:00,67.14,67.15,67.05,67.07,6000.0,60.2288,60.2378,60.1481,60.166,6000.0
2014-07-07 14:25:00,67.06,67.08,67.02,67.05,6700.0,60.157,60.175,60.1212,60.1481,6700.0
2014-07-07 14:30:00,67.06,67.07,66.88,66.88,10400.0,60.157,60.166,59.9956,59.9956,10400.0
2014-07-07 14:35:00,66.88,66.9,66.83,66.83,6200.0,59.9956,60.0135,59.9507,59.9507,6200.0
2014-07-07 14:40:00,66.82,66.95,66.82,66.95,13800.0,59.9418,60.0584,59.9418,60.0584,13800.0
2014-07-07 14:45:00,66.92,66.99,66.92,66.97,6000.0,60.0315,60.0943,60.0315,60.0763,6000.0
2014-07-07 14:50:00,66.97,66.99,66.9,66.99,7100.0,60.0763,60.0943,60.0135,60.0943,7100.0
2014-07-07 14:55:00,66.99,67.0,66.94,66.96,10100.0,60.0943,60.1032,60.0494,60.0673,10100.0
2014-07-07 15:00:00,66.96,67.04,66.94,67.01,11800.0,60.0673,60.1391,60.0494,60.1122,11800.0
2014-07-07 15:05:00,67.01,67.06,66.96,67.05,49300.0,60.1122,60.157,60.0673,60.1481,49300.0
2014-07-07 15:10:00,67.03,67.05,66.96,66.96,10700.0,60.1301,60.1481,60.0673,60.0673,10700.0
2014-07-07 15:15:00,66.97,67.04,66.95,66.95,6500.0,60.0763,60.1391,60.0584,60.0584,6500.0
2014-07-07 15:20:00,66.95,66.99,66.95,66.97,5600.0,60.0584,60.0943,60.0584,60.0763,5600.0
2014-07-07 15:25:00,66.97,67.03,66.97,67.03,19800.0,60.0763,60.1301,60.0763,60.1301,19800.0
2014-07-07 15:30:00,67.03,67.04,66.99,67.0,57000.0,60.1301,60.1391,60.0943,60.1032,57000.0
2014-07-07 15:35:00,66.99,67.02,66.96,66.98,13500.0,60.0943,60.1212,60.0673,60.0853,13500.0
2014-07-07 15:40:00,66.97,66.98,66.91,66.94,14700.0,60.0763,60.0853,60.0225,60.0494,14700.0
2014-07-07 15:45:00,66.94,66.99,66.94,66.95,13800.0,60.0494,60.0943,60.0494,60.0584,13800.0
2014-07-07 15:50:00,66.96,67.05,66.93,66.93,31800.0,60.0673,60.1481,60.0404,60.0404,31800.0
2014-07-07 15:55:00,66.93,66.94,66.81,66.91,63000.0,60.0404,60.0494,59.9328,60.0225,63000.0
2014-07-08 09:30:00,66.89,67.25,66.6,66.68,37700.0,60.0045,60.3275,59.7444,59.8162,37700.0
2014-07-08 09:35:00,66.62,66.75,66.38,66.68,24200.0,59.7623,59.879,59.547,59.8162,24200.0
2014-07-08 09:40:00,66.76,66.8,66.45,66.51,17800.0,59.8879,59.9238,59.6098,59.6637,17800.0
2014-07-08 09:45:00,66.59,66.59,66.35,66.43,15200.0,59.7354,59.7354,59.5201,59.5919,15200.0
2014-07-08 09:50:00,66.35,66.45,65.93,65.95,59600.0,59.5201,59.6098,59.1434,59.1613,59600.0
2014-07-08 09:55:00,66.04,66.25,65.95,66.05,36800.0,59.242,59.4304,59.1613,59.251,36800.0
2014-07-08 10:00:00,66.04,66.09,65.69,65.73,49200.0,59.242,59.2869,58.9281,58.964,49200.0
2014-07-08 10:05:00,65.73,65.79,65.55,65.72,40000.0,58.964,59.0178,58.8025,58.955,40000.0
2014-07-08 10:10:00,65.73,65.8,65.65,65.67,28000.0,58.964,59.0268,58.8922,58.9101,28000.0
2014-07-08 10:15:00,65.65,65.69,65.5,65.64,37000.0,58.8922,58.9281,58.7576,58.8832,37000.0
2014-07-08 10:20:00,65.63,65.76,65.46,65.48,93600.0,58.8742,58.9909,58.7217,58.7397,93600.0
2014-07-08 10:25:00,65.46,65.7,65.46,65.69,41100.0,58.7217,58.937,58.7217,58.9281,41100.0
2014-07-08 10:30:00,65.67,65.67,65.45,65.58,28900.0,58.9101,58.9101,58.7128,58.8294,28900.0
2014-07-08 10:35:00,65.58,65.79,65.56,65.76,30700.0,58.8294,59.0178,58.8115,58.9909,30700.0
2014-07-08 10:40:00,65.79,65.94,65.79,65.93,30000.0,59.0178,59.1523,59.0178,59.1434,30000.0
2014-07-08 10:45:00,65.9,65.92,65.75,65.84,26100.0,59.1165,59.1344,58.9819,59.0626,26100.0
2014-07-08 10:50:00,65.89,65.98,65.86,65.98,14000.0,59.1075,59.1882,59.0806,59.1882,14000.0
2014-07-08 10:55:00,65.97,66.05,65.89,66.03,19900.0,59.1793,59.251,59.1075,59.2331,19900.0
2014-07-08 11:00:00,66.04,66.06,65.94,66.04,13700.0,59.242,59.26,59.1523,59.242,13700.0
2014-07-08 11:05:00,66.04,66.06,65.81,65.81,27700.0,59.242,59.26,59.0357,59.0357,27700.0
2014-07-08 11:10:00,65.82,65.86,65.78,65.8,11500.0,59.0447,59.0806,59.0088,59.0268,11500.0
2014-07-08 11:15:00,65.8,65.84,65.74,65.74,13000.0,59.0268,59.0626,58.9729,58.9729,13000.0
2014-07-08 11:20:00,65.73,65.74,65.54,65.56,24200.0,58.964,58.9729,58.7935,58.8115,24200.0
2014-07-08 11:25:00,65.55,65.58,65.45,65.46,16100.0,58.8025,58.8294,58.7128,58.7217,16100.0
2014-07-08 11:30:00,65.49,65.5,65.29,65.38,71100.0,58.7487,58.7576,58.5692,58.65,71100.0
2014-07-08 11:35:00,65.35,65.41,65.25,65.33,31100.0,58.6231,58.6769,58.5334,58.6051,31100.0
2014-07-08 11:40:00,65.34,65.34,65.25,65.25,21900.0,58.6141,58.6141,58.5334,58.5334,21900.0
2014-07-08 11:45:00,65.26,65.39,65.25,65.39,20300.0,58.5423,58.659,58.5334,58.659,20300.0
2014-07-08 11:50:00,65.36,65.39,65.16,65.18,23600.0,58.632,58.659,58.4526,58.4706,23600.0
2014-07-08 11:55:00,65.18,65.18,64.96,64.96,50000.0,58.4706,58.4706,58.2732,58.2732,50000.0
2014-07-08 12:00:00,64.98,65.05,64.96,65.01,37900.0,58.2912,58.354,58.2732,58.3181,37900.0
2014-07-08 12:05:00,65.0,65.03,64.93,64.93,24100.0,58.3091,58.336,58.2463,58.2463,24100.0
2014-07-08 12:10:00,64.92,64.98,64.75,64.83,33500.0,58.2373,58.2912,58.0848,58.1566,33500.0
2014-07-08 12:15:00,64.83,64.89,64.8,64.81,21800.0,58.1566,58.2104,58.1297,58.1387,21800.0
2014-07-08 12:20:00,64.81,64.99,64.75,64.98,27100.0,58.1387,58.3001,58.0848,58.2912,27100.0
2014-07-08 12:25:00,65.0,65.13,64.98,65.1,41000.0,58.3091,58.4257,58.2912,58.3988,41000.0
2014-07-08 12:30:00,65.11,65.25,65.11,65.13,20900.0,58.4078,58.5334,58.4078,58.4257,20900.0
2014-07-08 12:35:00,65.12,65.19,65.07,65.11,20000.0,58.4167,58.4795,58.3719,58.4078,20000.0
2014-07-08 12:40:00,65.12,65.12,64.99,65.11,30700.0,58.4167,58.4167,58.3001,58.4078,30700.0
2014-07-08 12:45:00,65.12,65.14,65.08,65.12,15700.0,58.4167,58.4347,58.3809,58.4167,15700.0
2014-07-08 12:50:00,65.12,65.41,65.12,65.37,16300.0,58.4167,58.6769,58.4167,58.641,16300.0
2014-07-08 12:55:00,65.37,65.37,65.3,65.36,13100.0,58.641,58.641,58.5782,58.632,13100.0
2014-07-08 13:00:00,65.39,65.42,65.35,65.4,14400.0,58.659,58.6859,58.6231,58.6679,14400.0
2014-07-08 13:05:00,65.37,65.37,65.32,65.34,14500.0,58.641,58.641,58.5962,58.6141,14500.0
2014-07-08 13:10:00,65.34,65.57,65.32,65.51,94300.0,58.6141,58.8204,58.5962,58.7666,94300.0
2014-07-08 13:15:00,65.52,65.52,65.42,65.48,21900.0,58.7756,58.7756,58.6859,58.7397,21900.0
2014-07-08 13:20:00,65.46,65.58,65.46,65.57,13000.0,58.7217,58.8294,58.7217,58.8204,13000.0
2014-07-08 13:25:00,65.58,65.58,65.52,65.52,9100.0,58.8294,58.8294,58.7756,58.7756,9100.0
2014-07-08 13:30:00,65.52,65.53,65.45,65.5,10600.0,58.7756,58.7845,58.7128,58.7576,10600.0
2014-07-08 13:35:00,65.5,65.59,65.49,65.58,16600.0,58.7576,58.8384,58.7487,58.8294,16600.0
2014-07-08 13:40:00,65.59,65.67,65.45,65.53,37800.0,58.8384,58.9101,58.7128,58.7845,37800.0
2014-07-08 13:45:00,65.52,65.61,65.5,65.51,21500.0,58.7756,58.8563,58.7576,58.7666,21500.0
2014-07-08 13:50:00,65.52,65.66,65.51,65.66,28400.0,58.7756,58.9012,58.7666,58.9012,28400.0
2014-07-08 13:55:00,65.67,65.72,65.64,65.66,20600.0,58.9101,58.955,58.8832,58.9012,20600.0
2014-07-08 14:00:00,65.67,65.69,65.62,65.65,22200.0,58.9101,58.9281,58.8653,58.8922,22200.0
2014-07-08 14:05:00,65.63,65.72,65.6,65.72,15100.0,58.8742,58.955,58.8473,58.955,15100.0
2014-07-08 14:10:00,65.72,65.81,65.7,65.81,13000.0,58.955,59.0357,58.937,59.0357,13000.0
2014-07-08 14:15:00,65.8,65.81,65.72,65.73,17800.0,59.0268,59.0357,58.955,58.964,17800.0
2014-07-08 14:20:00,65.72,65.73,65.69,65.72,19100.0,58.955,58.964,58.9281,58.955,19100.0
2014-07-08 14:25:00,65.73,65.73,65.61,65.66,18500.0,58.964,58.964,58.8563,58.9012,18500.0
2014-07-08 14:30:00,65.65,65.74,65.6,65.6,18700.0,58.8922,58.9729,58.8473,58.8473,18700.0
2014-07-08 14:35:00,65.59,65.6,65.57,65.59,11600.0,58.8384,58.8473,58.8204,58.8384,11600.0
2014-07-08 14:40:00,65.59,65.69,65.57,65.69,17700.0,58.8384,58.9281,58.8204,58.9281,17700.0
2014-07-08 14:45:00,65.69,65.73,65.69,65.7,123900.0,58.9281,58.964,58.9281,58.937,123900.0
2014-07-08 14:50:00,65.7,65.73,65.64,65.66,29800.0,58.937,58.964,58.8832,58.9012,29800.0
2014-07-08 14:55:00,65.65,65.69,65.65,65.68,29600.0,58.8922,58.9281,58.8922,58.9191,29600.0
2014-07-08 15:00:00,65.67,65.67,65.54,65.56,17500.0,58.9101,58.9101,58.7935,58.8115,17500.0
2014-07-08 15:05:00,65.57,65.71,65.57,65.71,20500.0,58.8204,58.946,58.8204,58.946,20500.0
2014-07-08 15:10:00,65.71,65.74,65.64,65.66,19900.0,58.946,58.9729,58.8832,58.9012,19900.0
2014-07-08 15:15:00,65.65,65.74,65.65,65.71,21900.0,58.8922,58.9729,58.8922,58.946,21900.0
2014-07-08 15:20:00,65.71,65.79,65.7,65.77,24800.0,58.946,59.0178,58.937,58.9998,24800.0
2014-07-08 15:25:00,65.76,65.79,65.74,65.74,37500.0,58.9909,59.0178,58.9729,58.9729,37500.0
2014-07-08 15:30:00,65.73,65.75,65.71,65.74,38800.0,58.964,58.9819,58.946,58.9729,38800.0
2014-07-08 15:35:00,65.75,65.83,65.74,65.83,34200.0,58.9819,59.0537,58.9729,59.0537,34200.0
2014-07-08 15:40:00,65.82,65.82,65.77,65.77,29000.0,59.0447,59.0447,58.9998,58.9998,29000.0
2014-07-08 15:45:00,65.78,65.78,65.68,65.68,50300.0,59.0088,59.0088,58.9191,58.9191,50300.0
2014-07-08 15:50:00,65.67,65.67,65.56,65.57,69100.0,58.9101,58.9101,58.8115,58.8204,69100.0
2014-07-08 15:55:00,65.57,65.7,65.55,65.67,97200.0,58.8204,58.937,58.8025,58.9101,97200.0
2014-07-09 09:30:00,66.19,66.27,66.0,66.11,38500.0,59.3766,59.4484,59.2062,59.3048,38500.0
2014-07-09 09:35:00,66.11,66.21,65.98,66.17,52500.0,59.3048,59.3945,59.1882,59.3587,52500.0
2014-07-09 09:40:00,66.17,66.17,65.94,66.05,18300.0,59.3587,59.3587,59.1523,59.251,18300.0
2014-07-09 09:45:00,66.03,66.37,66.03,66.11,14200.0,59.2331,59.5381,59.2331,59.3048,14200.0
2014-07-09 09:50:00,66.14,66.14,65.81,65.9,11000.0,59.3318,59.3318,59.0357,59.1165,11000.0
2014-07-09 09:55:00,65.99,65.99,65.77,65.77,16800.0,59.1972,59.1972,58.9998,58.9998,16800.0
2014-07-09 10:00:00,65.8,65.91,65.76,65.9,38600.0,59.0268,59.1254,58.9909,59.1165,38600.0
2014-07-09 10:05:00,65.86,65.99,65.8,65.83,19700.0,59.0806,59.1972,59.0268,59.0537,19700.0
2014-07-09 10:10:00,65.8,65.93,65.8,65.92,35600.0,59.0268,59.1434,59.0268,59.1344,35600.0
2014-07-09 10:15:00,65.89,66.0,65.84,65.85,40000.0,59.1075,59.2062,59.0626,59.0716,40000.0
2014-07-09 10:20:00,65.85,65.95,65.84,65.91,26200.0,59.0716,59.1613,59.0626,59.1254,26200.0
2014-07-09 10:25:00,65.91,65.95,65.89,65.91,51400.0,59.1254,59.1613,59.1075,59.1254,51400.0
2014-07-09 10:30:00,65.94,66.12,65.93,66.06,29700.0,59.1523,59.3138,59.1434,59.26,29700.0
2014-07-09 10:35:00,66.09,66.2,66.05,66.2,17300.0,59.2869,59.3856,59.251,59.3856,17300.0
2014-07-09 10:40:00,66.18,66.29,66.11,66.25,25400.0,59.3676,59.4663,59.3048,59.4304,25400.0
2014-07-09 10:45:00,66.27,66.3,66.14,66.23,61300.0,59.4484,59.4753,59.3318,59.4125,61300.0
2014-07-09 10:50:00,66.2,66.39,66.2,66.35,17500.0,59.3856,59.556,59.3856,59.5201,17500.0
2014-07-09 10:55:00,66.34,66.38,66.3,66.34,28200.0,59.5112,59.547,59.4753,59.5112,28200.0
2014-07-09 11:00:00,66.36,66.36,66.25,66.33,12700.0,59.5291,59.5291,59.4304,59.5022,12700.0
2014-07-09 11:05:00,66.32,66.37,66.29,66.31,12600.0,59.4932,59.5381,59.4663,59.4843,12600.0
2014-07-09 11:10:00,66.28,66.32,66.22,66.29,27300.0,59.4573,59.4932,59.4035,59.4663,27300.0
2014-07-09 11:15:00,66.31,66.52,66.26,66.52,11400.0,59.4843,59.6726,59.4394,59.6726,11400.0
2014-07-09 11:20:00,66.52,66.66,66.52,66.66,12500.0,59.6726,59.7982,59.6726,59.7982,12500.0
2014-07-09 11:25:00,66.66,66.75,66.66,66.74,17000.0,59.7982,59.879,59.7982,59.87,17000.0
2014-07-09 11:30:00,66.71,66.72,66.47,66.48,23500.0,59.8431,59.852,59.6278,59.6368,23500.0
2014-07-09 11:35:00,66.47,66.47,66.42,66.44,9200.0,59.6278,59.6278,59.5829,59.6009,9200.0
2014-07-09 11:40:00,66.44,66.45,66.41,66.44,10000.0,59.6009,59.6098,59.574,59.6009,10000.0
2014-07-09 11:45:00,66.44,66.46,66.4,66.45,10100.0,59.6009,59.6188,59.565,59.6098,10100.0
2014-07-09 11:50:00,66.45,66.47,66.41,66.44,6000.0,59.6098,59.6278,59.574,59.6009,6000.0
2014-07-09 11:55:00,66.46,66.53,66.46,66.5,6600.0,59.6188,59.6816,59.6188,59.6547,6600.0
2014-07-09 12:00:00,66.5,66.55,66.46,66.53,6300.0,59.6547,59.6995,59.6188,59.6816,6300.0
2014-07-09 12:05:00,66.53,66.57,66.52,66.54,6600.0,59.6816,59.7175,59.6726,59.6906,6600.0
2014-07-09 12:10:00,66.54,66.57,66.54,66.56,12000.0,59.6906,59.7175,59.6906,59.7085,12000.0
2014-07-09 12:15:00,66.56,66.56,66.5,66.54,4600.0,59.7085,59.7085,59.6547,59.6906,4600.0
2014-07-09 12:20:00,66.54,66.58,66.5,66.56,6700.0,59.6906,59.7265,59.6547,59.7085,6700.0
2014-07-09 12:25:00,66.56,66.56,66.51,66.51,2900.0,59.7085,59.7085,59.6637,59.6637,2900.0
2014-07-09 12:30:00,66.54,66.55,66.5,66.52,12500.0,59.6906,59.6995,59.6547,59.6726,12500.0
2014-07-09 12:35:00,66.52,66.52,66.37,66.38,7900.0,59.6726,59.6726,59.5381,59.547,7900.0
2014-07-09 12:40:00,66.37,66.41,66.25,66.4,11800.0,59.5381,59.574,59.4304,59.565,11800.0
2014-07-09 12:45:00,66.39,66.53,66.36,66.47,14800.0,59.556,59.6816,59.5291,59.6278,14800.0
2014-07-09 12:50:00,66.45,66.54,66.45,66.53,5800.0,59.6098,59.6906,59.6098,59.6816,5800.0
2014-07-09 12:55:00,66.53,66.65,66.53,66.62,8900.0,59.6816,59.7893,59.6816,59.7623,8900.0
2014-07-09 13:00:00,66.61,66.65,66.6,66.6,5200.0,59.7534,59.7893,59.7444,59.7444,5200.0
2014-07-09 13:05:00,66.6,66.67,66.57,66.67,7600.0,59.7444,59.8072,59.7175,59.8072,7600.0
2014-07-09 13:10:00,66.68,66.72,66.64,66.71,5800.0,59.8162,59.852,59.7803,59.8431,5800.0
2014-07-09 13:15:00,66.72,66.74,66.65,66.65,21200.0,59.852,59.87,59.7893,59.7893,21200.0
2014-07-09 13:20:00,66.63,66.68,66.58,66.67,5600.0,59.7713,59.8162,59.7265,59.8072,5600.0
2014-07-09 13:25:00,66.67,66.67,66.63,66.66,6000.0,59.8072,59.8072,59.7713,59.7982,6000.0
2014-07-09 13:30:00,66.66,66.75,66.66,66.73,13300.0,59.7982,59.879,59.7982,59.861,13300.0
2014-07-09 13:35:00,66.74,66.76,66.7,66.75,12000.0,59.87,59.8879,59.8341,59.879,12000.0
2014-07-09 13:40:00,66.75,66.8,66.75,66.79,7200.0,59.879,59.9238,59.879,59.9148,7200.0
2014-07-09 13:45:00,66.78,66.8,66.73,66.8,4800.0,59.9059,59.9238,59.861,59.9238,4800.0
2014-07-09 13:50:00,66.81,66.81,66.76,66.76,6200.0,59.9328,59.9328,59.8879,59.8879,6200.0
2014-07-09 13:55:00,66.76,66.76,66.66,66.67,9900.0,59.8879,59.8879,59.7982,59.8072,9900.0
2014-07-09 14:00:00,66.66,66.66,66.45,66.57,30300.0,59.7982,59.7982,59.6098,59.7175,30300.0
2014-07-09 14:05:00,66.53,66.53,66.31,66.38,11200.0,59.6816,59.6816,59.4843,59.547,11200.0
2014-07-09 14:10:00,66.38,66.5,66.35,66.46,8400.0,59.547,59.6547,59.5201,59.6188,8400.0
2014-07-09 14:15:00,66.45,66.74,66.45,66.72,10500.0,59.6098,59.87,59.6098,59.852,10500.0
2014-07-09 14:20:00,66.73,66.73,66.59,66.59,8200.0,59.861,59.861,59.7354,59.7354,8200.0
2014-07-09 14:25:00,66.6,66.65,66.59,66.59,8300.0,59.7444,59.7893,59.7354,59.7354,8300.0
2014-07-09 14:30:00,66.58,66.6,66.49,66.56,12700.0,59.7265,59.7444,59.6457,59.7085,12700.0
2014-07-09 14:35:00,66.54,66.54,66.44,66.49,6900.0,59.6906,59.6906,59.6009,59.6457,6900.0
2014-07-09 14:40:00,66.52,66.56,66.47,66.5,11300.0,59.6726,59.7085,59.6278,59.6547,11300.0
2014-07-09 14:45:00,66.49,66.53,66.44,66.44,12100.0,59.6457,59.6816,59.6009,59.6009,12100.0
2014-07-09 14:50:00,66.41,66.54,66.41,66.54,7500.0,59.574,59.6906,59.574,59.6906,7500.0
2014-07-09 14:55:00,66.53,66.54,66.47,66.47,7600.0,59.6816,59.6906,59.6278,59.6278,7600.0
2014-07-09 15:00:00,66.47,66.47,66.41,66.42,6800.0,59.6278,59.6278,59.574,59.5829,6800.0
2014-07-09 15:05:00,66.43,66.51,66.43,66.51,11600.0,59.5919,59.6637,59.5919,59.6637,11600.0
2014-07-09 15:10:00,66.5,66.6,66.49,66.6,10400.0,59.6547,59.7444,59.6457,59.7444,10400.0
2014-07-09 15:15:00,66.61,66.61,66.45,66.54,10300.0,59.7534,59.7534,59.6098,59.6906,10300.0
2014-07-09 15:20:00,66.54,66.55,66.4,66.43,15400.0,59.6906,59.6995,59.565,59.5919,15400.0
2014-07-09 15:25:00,66.43,66.5,66.41,66.5,11600.0,59.5919,59.6547,59.574,59.6547,11600.0
2014-07-09 15:30:00,66.5,66.56,66.46,66.55,23100.0,59.6547,59.7085,59.6188,59.6995,23100.0
2014-07-09 15:35:00,66.56,66.62,66.45,66.62,20800.0,59.7085,59.7623,59.6098,59.7623,20800.0
2014-07-09 15:40:00,66.62,66.62,66.45,66.54,61600.0,59.7623,59.7623,59.6098,59.6906,61600.0
2014-07-09 15:45:00,66.53,66.53,66.4,66.45,32900.0,59.6816,59.6816,59.565,59.6098,32900.0
2014-07-09 15:50:00,66.45,66.48,66.41,66.42,56900.0,59.6098,59.6368,59.574,59.5829,56900.0
2014-07-09 15:55:00,66.42,66.44,66.38,66.38,85300.0,59.5829,59.6009,59.547,59.547,85300.0
2014-07-10 09:30:00,65.01,65.14,64.52,64.81,251200.0,58.3181,58.4347,57.8785,58.1387,251200.0
2014-07-10 09:35:00,64.78,65.41,64.75,65.05,116800.0,58.1117,58.6769,58.0848,58.354,116800.0
2014-07-10 09:40:00,65.03,65.15,64.8,64.81,65500.0,58.336,58.4437,58.1297,58.1387,65500.0
2014-07-10 09:45:00,64.84,64.97,64.3,64.31,60300.0,58.1656,58.2822,57.6812,57.6901,60300.0
2014-07-10 09:50:00,64.36,64.59,64.28,64.58,85900.0,57.735,57.9413,57.6632,57.9323,85900.0
2014-07-10 09:55:00,64.63,64.72,64.05,64.64,52300.0,57.9772,58.0579,57.4569,57.9862,52300.0
2014-07-10 10:00:00,64.73,65.13,64.59,65.08,60500.0,58.0669,58.4257,57.9413,58.3809,60500.0
2014-07-10 10:05:00,65.16,65.31,65.07,65.15,40400.0,58.4526,58.5872,58.3719,58.4437,40400.0
2014-07-10 10:10:00,65.18,65.21,64.82,64.95,32900.0,58.4706,58.4975,58.1476,58.2642,32900.0
2014-07-10 10:15:00,64.99,65.1,64.93,65.02,73700.0,58.3001,58.3988,58.2463,58.327,73700.0
2014-07-10 10:20:00,65.08,65.1,64.84,65.08,26700.0,58.3809,58.3988,58.1656,58.3809,26700.0
2014-07-10 10:25:00,65.0,65.06,64.87,64.95,26100.0,58.3091,58.3629,58.1925,58.2642,26100.0
2014-07-10 10:30:00,64.96,65.01,64.89,64.95,22800.0,58.2732,58.3181,58.2104,58.2642,22800.0
2014-07-10 10:35:00,64.98,65.05,64.78,64.78,34600.0,58.2912,58.354,58.1117,58.1117,34600.0
2014-07-10 10:40:00,64.87,64.88,64.6,64.63,20300.0,58.1925,58.2015,57.9503,57.9772,20300.0
2014-07-10 10:45:00,64.62,65.05,64.61,64.82,44000.0,57.9682,58.354,57.9592,58.1476,44000.0
2014-07-10 10:50:00,64.85,65.1,64.81,65.05,42700.0,58.1745,58.3988,58.1387,58.354,42700.0
2014-07-10 10:55:00,65.08,65.19,64.99,65.05,29000.0,58.3809,58.4795,58.3001,58.354,29000.0
2014-07-10 11:00:00,65.05,65.18,64.96,65.12,57900.0,58.354,58.4706,58.2732,58.4167,57900.0
2014-07-10 11:05:00,65.08,65.08,64.97,65.03,22900.0,58.3809,58.3809,58.2822,58.336,22900.0
2014-07-10 11:10:00,65.04,65.15,65.01,65.15,75000.0,58.345,58.4437,58.3181,58.4437,75000.0
2014-07-10 11:15:00,65.16,65.19,65.08,65.09,41400.0,58.4526,58.4795,58.3809,58.3898,41400.0
2014-07-10 11:20:00,65.09,65.1,65.03,65.06,30700.0,58.3898,58.3988,58.336,58.3629,30700.0
2014-07-10 11:25:00,65.07,65.09,64.94,65.07,30000.0,58.3719,58.3898,58.2553,58.3719,30000.0
2014-07-10 11:30:00,65.05,65.08,64.98,65.03,16600.0,58.354,58.3809,58.2912,58.336,16600.0
2014-07-10 11:35:00,65.07,65.11,65.02,65.1,26200.0,58.3719,58.4078,58.327,58.3988,26200.0
2014-07-10 11:40:00,65.09,65.09,64.93,64.99,12000.0,58.3898,58.3898,58.2463,58.3001,12000.0
2014-07-10 11:45:00,64.94,64.99,64.9,64.91,7500.0,58.2553,58.3001,58.2194,58.2284,7500.0
2014-07-10 11:50:00,64.89,65.06,64.89,64.97,13300.0,58.2104,58.3629,58.2104,58.2822,13300.0
2014-07-10 11:55:00,64.95,65.02,64.88,65.0,17800.0,58.2642,58.327,58.2015,58.3091,17800.0
2014-07-10 12:00:00,64.98,65.07,64.94,65.0,13300.0,58.2912,58.3719,58.2553,58.3091,13300.0
2014-07-10 12:05:00,65.03,65.11,65.01,65.05,15500.0,58.336,58.4078,58.3181,58.354,15500.0
2014-07-10 12:10:00,65.06,65.11,65.0,65.09,9900.0,58.3629,58.4078,58.3091,58.3898,9900.0
2014-07-10 12:15:00,65.09,65.17,65.06,65.13,29400.0,58.3898,58.4616,58.3629,58.4257,29400.0
2014-07-10 12:20:00,65.13,65.18,65.1,65.14,40200.0,58.4257,58.4706,58.3988,58.4347,40200.0
2014-07-10 12:25:00,65.15,65.17,65.09,65.1,21900.0,58.4437,58.4616,58.3898,58.3988,21900.0
2014-07-10 12:30:00,65.14,65.17,65.08,65.08,25400.0,58.4347,58.4616,58.3809,58.3809,25400.0
2014-07-10 12:35:00,65.09,65.14,65.07,65.13,11900.0,58.3898,58.4347,58.3719,58.4257,11900.0
2014-07-10 12:40:00,65.14,65.15,65.06,65.11,25100.0,58.4347,58.4437,58.3629,58.4078,25100.0
2014-07-10 12:45:00,65.13,65.2,65.08,65.14,20600.0,58.4257,58.4885,58.3809,58.4347,20600.0
2014-07-10 12:50:00,65.14,65.23,65.1,65.2,6600.0,58.4347,58.5154,58.3988,58.4885,6600.0
2014-07-10 12:55:00,65.22,65.34,65.19,65.22,22000.0,58.5065,58.6141,58.4795,58.5065,22000.0
2014-07-10 13:00:00,65.21,65.23,65.17,65.21,11300.0,58.4975,58.5154,58.4616,58.4975,11300.0
2014-07-10 13:05:00,65.22,65.35,65.2,65.33,60400.0,58.5065,58.6231,58.4885,58.6051,60400.0
2014-07-10 13:10:00,65.32,65.32,65.22,65.24,13000.0,58.5962,58.5962,58.5065,58.5244,13000.0
2014-07-10 13:15:00,65.24,65.42,65.24,65.3,30900.0,58.5244,58.6859,58.5244,58.5782,30900.0
2014-07-10 13:20:00,65.29,65.51,65.27,65.49,16800.0,58.5692,58.7666,58.5513,58.7487,16800.0
2014-07-10 13:25:00,65.49,65.5,65.35,65.37,15900.0,58.7487,58.7576,58.6231,58.641,15900.0
2014-07-10 13:30:00,65.38,65.51,65.37,65.49,15000.0,58.65,58.7666,58.641,58.7487,15000.0
2014-07-10 13:35:00,65.5,65.55,65.44,65.52,18900.0,58.7576,58.8025,58.7038,58.7756,18900.0
2014-07-10 13:40:00,65.52,65.53,65.46,65.49,24500.0,58.7756,58.7845,58.7217,58.7487,24500.0
2014-07-10 13:45:00,65.5,65.56,65.48,65.53,34600.0,58.7576,58.8115,58.7397,58.7845,34600.0
2014-07-10 13:50:00,65.53,65.55,65.42,65.43,28100.0,58.7845,58.8025,58.6859,58.6948,28100.0
2014-07-10 13:55:00,65.44,65.44,65.33,65.39,20500.0,58.7038,58.7038,58.6051,58.659,20500.0
2014-07-10 14:00:00,65.4,65.46,65.39,65.42,12300.0,58.6679,58.7217,58.659,58.6859,12300.0
2014-07-10 14:05:00,65.43,65.43,65.31,65.34,16700.0,58.6948,58.6948,58.5872,58.6141,16700.0
2014-07-10 14:10:00,65.34,65.44,65.31,65.4,34300.0,58.6141,58.7038,58.5872,58.6679,34300.0
2014-07-10 14:15:00,65.42,65.48,65.33,65.34,18200.0,58.6859,58.7397,58.6051,58.6141,18200.0
2014-07-10 14:20:00,65.33,65.36,65.26,65.3,21800.0,58.6051,58.632,58.5423,58.5782,21800.0
2014-07-10 14:25:00,65.28,65.41,65.28,65.41,11500.0,58.5603,58.6769,58.5603,58.6769,11500.0
2014-07-10 14:30:00,65.41,65.42,65.25,65.3,30700.0,58.6769,58.6859,58.5334,58.5782,30700.0
2014-07-10 14:35:00,65.29,65.3,65.2,65.25,20300.0,58.5692,58.5782,58.4885,58.5334,20300.0
2014-07-10 14:40:00,65.25,65.3,65.18,65.2,31400.0,58.5334,58.5782,58.4706,58.4885,31400.0
2014-07-10 14:45:00,65.2,65.28,65.19,65.19,23100.0,58.4885,58.5603,58.4795,58.4795,23100.0
2014-07-10 14:50:00,65.2,65.26,65.19,65.24,20400.0,58.4885,58.5423,58.4795,58.5244,20400.0
2014-07-10 14:55:00,65.25,65.26,65.07,65.07,26200.0,58.5334,58.5423,58.3719,58.3719,26200.0
2014-07-10 15:00:00,65.05,65.12,65.02,65.05,20000.0,58.354,58.4167,58.327,58.354,20000.0
2014-07-10 15:05:00,65.04,65.14,65.01,65.12,26900.0,58.345,58.4347,58.3181,58.4167,26900.0
2014-07-10 15:10:00,65.11,65.15,65.11,65.13,13400.0,58.4078,58.4437,58.4078,58.4257,13400.0
2014-07-10 15:15:00,65.13,65.21,65.12,65.2,27600.0,58.4257,58.4975,58.4167,58.4885,27600.0
2014-07-10 15:20:00,65.2,65.23,65.18,65.23,17800.0,58.4885,58.5154,58.4706,58.5154,17800.0
2014-07-10 15:25:00,65.23,65.29,65.22,65.27,29400.0,58.5154,58.5692,58.5065,58.5513,29400.0
2014-07-10 15:30:00,65.27,65.28,65.2,65.22,21200.0,58.5513,58.5603,58.4885,58.5065,21200.0
2014-07-10 15:35:00,65.23,65.29,65.23,65.28,33100.0,58.5154,58.5692,58.5154,58.5603,33100.0
2014-07-10 15:40:00,65.29,65.39,65.28,65.35,34000.0,58.5692,58.659,58.5603,58.6231,34000.0
2014-07-10 15:45:00,65.34,65.34,65.29,65.29,30100.0,58.6141,58.6141,58.5692,58.5692,30100.0
2014-07-10 15:50:00,65.29,65.38,65.28,65.34,85500.0,58.5692,58.65,58.5603,58.6141,85500.0
2014-07-10 15:55:00,65.35,65.47,65.33,65.42,156900.0,58.6231,58.7307,58.6051,58.6859,156900.0
2014-07-11 09:30:00,65.71,66.27,65.71,66.03,55900.0,58.946,59.4484,58.946,59.2331,55900.0
2014-07-11 09:35:00,66.03,66.03,65.42,65.49,29300.0,59.2331,59.2331,58.6859,58.7487,29300.0
2014-07-11 09:40:00,65.55,65.6,65.44,65.47,20000.0,58.8025,58.8473,58.7038,58.7307,20000.0
2014-07-11 09:45:00,65.45,65.57,65.35,65.43,20900.0,58.7128,58.8204,58.6231,58.6948,20900.0
2014-07-11 09:50:00,65.47,65.72,65.47,65.59,15700.0,58.7307,58.955,58.7307,58.8384,15700.0
2014-07-11 09:55:00,65.59,65.99,65.59,65.91,33100.0,58.8384,59.1972,58.8384,59.1254,33100.0
2014-07-11 10:00:00,65.95,65.95,65.78,65.79,15700.0,59.1613,59.1613,59.0088,59.0178,15700.0
2014-07-11 10:05:00,65.77,65.89,65.7,65.85,17800.0,58.9998,59.1075,58.937,59.0716,17800.0
2014-07-11 10:10:00,65.9,66.03,65.82,65.98,18500.0,59.1165,59.2331,59.0447,59.1882,18500.0
2014-07-11 10:15:00,65.97,65.97,65.78,65.87,14100.0,59.1793,59.1793,59.0088,59.0895,14100.0
2014-07-11 10:20:00,65.89,66.01,65.88,65.98,14200.0,59.1075,59.2151,59.0985,59.1882,14200.0
2014-07-11 10:25:00,65.99,66.04,65.88,65.89,13200.0,59.1972,59.242,59.0985,59.1075,13200.0
2014-07-11 10:30:00,65.92,65.93,65.75,65.75,10500.0,59.1344,59.1434,58.9819,58.9819,10500.0
2014-07-11 10:35:00,65.76,65.89,65.73,65.8,18200.0,58.9909,59.1075,58.964,59.0268,18200.0
2014-07-11 10:40:00,65.83,65.99,65.79,65.96,18000.0,59.0537,59.1972,59.0178,59.1703,18000.0
2014-07-11 10:45:00,65.94,66.03,65.94,66.01,23300.0,59.1523,59.2331,59.1523,59.2151,23300.0
2014-07-11 10:50:00,66.02,66.07,66.0,66.05,11800.0,59.2241,59.269,59.2062,59.251,11800.0
2014-07-11 10:55:00,66.04,66.04,65.94,66.0,38700.0,59.242,59.242,59.1523,59.2062,38700.0
2014-07-11 11:00:00,65.99,66.02,65.94,65.97,36700.0,59.1972,59.2241,59.1523,59.1793,36700.0
2014-07-11 11:05:00,65.99,66.04,65.96,65.99,18900.0,59.1972,59.242,59.1703,59.1972,18900.0
2014-07-11 11:10:00,66.0,66.06,65.99,66.0,15200.0,59.2062,59.26,59.1972,59.2062,15200.0
2014-07-11 11:15:00,66.0,66.07,65.99,65.99,9200.0,59.2062,59.269,59.1972,59.1972,9200.0
2014-07-11 11:20:00,66.0,66.0,65.82,65.85,11200.0,59.2062,59.2062,59.0447,59.0716,11200.0
2014-07-11 11:25:00,65.86,65.86,65.81,65.81,8800.0,59.0806,59.0806,59.0357,59.0357,8800.0
2014-07-11 11:30:00,65.85,66.02,65.85,66.02,7000.0,59.0716,59.2241,59.0716,59.2241,7000.0
2014-07-11 11:35:00,66.02,66.02,65.94,65.99,7800.0,59.2241,59.2241,59.1523,59.1972,7800.0
2014-07-11 11:40:00,66.0,66.04,65.92,65.92,13700.0,59.2062,59.242,59.1344,59.1344,13700.0
2014-07-11 11:45:00,65.9,65.92,65.85,65.88,3500.0,59.1165,59.1344,59.0716,59.0985,3500.0
2014-07-11 11:50:00,65.87,65.88,65.81,65.86,7600.0,59.0895,59.0985,59.0357,59.0806,7600.0
2014-07-11 11:55:00,65.85,65.88,65.81,65.85,5200.0,59.0716,59.0985,59.0357,59.0716,5200.0
2014-07-11 12:00:00,65.87,65.88,65.82,65.82,5100.0,59.0895,59.0985,59.0447,59.0447,5100.0
2014-07-11 12:05:00,65.84,65.85,65.81,65.82,4200.0,59.0626,59.0716,59.0357,59.0447,4200.0
2014-07-11 12:10:00,65.83,65.85,65.8,65.85,6300.0,59.0537,59.0716,59.0268,59.0716,6300.0
2014-07-11 12:15:00,65.87,65.87,65.85,65.87,6500.0,59.0895,59.0895,59.0716,59.0895,6500.0
2014-07-11 12:20:00,65.87,65.91,65.83,65.89,6100.0,59.0895,59.1254,59.0537,59.1075,6100.0
2014-07-11 12:25:00,65.9,65.93,65.86,65.86,6700.0,59.1165,59.1434,59.0806,59.0806,6700.0
2014-07-11 12:30:00,65.86,65.93,65.85,65.9,3400.0,59.0806,59.1434,59.0716,59.1165,3400.0
2014-07-11 12:35:00,65.91,65.96,65.9,65.94,5300.0,59.1254,59.1703,59.1165,59.1523,5300.0
2014-07-11 12:40:00,65.96,65.97,65.91,65.91,30900.0,59.1703,59.1793,59.1254,59.1254,30900.0
2014-07-11 12:45:00,65.91,65.92,65.85,65.85,5500.0,59.1254,59.1344,59.0716,59.0716,5500.0
2014-07-11 12:50:00,65.85,65.85,65.76,65.78,8500.0,59.0716,59.0716,58.9909,59.0088,8500.0
2014-07-11 12:55:00,65.77,65.79,65.7,65.7,7200.0,58.9998,59.0178,58.937,58.937,7200.0
2014-07-11 13:00:00,65.72,65.87,65.72,65.86,18300.0,58.955,59.0895,58.955,59.0806,18300.0
2014-07-11 13:05:00,65.88,65.93,65.88,65.92,5400.0,59.0985,59.1434,59.0985,59.1344,5400.0
2014-07-11 13:10:00,65.93,65.97,65.92,65.97,4900.0,59.1434,59.1793,59.1344,59.1793,4900.0
2014-07-11 13:15:00,65.98,66.06,65.98,66.0,9200.0,59.1882,59.26,59.1882,59.2062,9200.0
2014-07-11 13:20:00,66.0,66.12,66.0,66.11,15000.0,59.2062,59.3138,59.2062,59.3048,15000.0
2014-07-11 13:25:00,66.11,66.16,66.09,66.14,10600.0,59.3048,59.3497,59.2869,59.3318,10600.0
2014-07-11 13:30:00,66.14,66.14,66.03,66.1,10600.0,59.3318,59.3318,59.2331,59.2959,10600.0
2014-07-11 13:35:00,66.11,66.12,66.06,66.07,8700.0,59.3048,59.3138,59.26,59.269,8700.0
2014-07-11 13:40:00,66.07,66.18,66.06,66.18,8700.0,59.269,59.3676,59.26,59.3676,8700.0
2014-07-11 13:45:00,66.2,66.2,66.17,66.18,11700.0,59.3856,59.3856,59.3587,59.3676,11700.0
2014-07-11 13:50:00,66.17,66.21,66.16,66.21,8700.0,59.3587,59.3945,59.3497,59.3945,8700.0
2014-07-11 13:55:00,66.22,66.26,66.22,66.25,6900.0,59.4035,59.4394,59.4035,59.4304,6900.0
2014-07-11 14:00:00,66.25,66.28,66.24,66.27,16700.0,59.4304,59.4573,59.4215,59.4484,16700.0
2014-07-11 14:05:00,66.26,66.28,66.24,66.28,9300.0,59.4394,59.4573,59.4215,59.4573,9300.0
2014-07-11 14:10:00,66.28,66.35,66.28,66.34,9400.0,59.4573,59.5201,59.4573,59.5112,9400.0
2014-07-11 14:15:00,66.34,66.34,66.27,66.29,8400.0,59.5112,59.5112,59.4484,59.4663,8400.0
2014-07-11 14:20:00,66.29,66.32,66.26,66.32,25000.0,59.4663,59.4932,59.4394,59.4932,25000.0
2014-07-11 14:25:00,66.32,66.41,66.32,66.38,15000.0,59.4932,59.574,59.4932,59.547,15000.0
2014-07-11 14:30:00,66.37,66.48,66.36,66.47,34100.0,59.5381,59.6368,59.5291,59.6278,34100.0
2014-07-11 14:35:00,66.48,66.5,66.46,66.47,14800.0,59.6368,59.6547,59.6188,59.6278,14800.0
2014-07-11 14:40:00,66.48,66.48,66.43,66.45,12000.0,59.6368,59.6368,59.5919,59.6098,12000.0
2014-07-11 14:45:00,66.44,66.45,66.41,66.43,11200.0,59.6009,59.6098,59.574,59.5919,11200.0
2014-07-11 14:50:00,66.43,66.43,66.38,66.4,9900.0,59.5919,59.5919,59.547,59.565,9900.0
2014-07-11 14:55:00,66.4,66.45,66.4,66.42,15400.0,59.565,59.6098,59.565,59.5829,15400.0
2014-07-11 15:00:00,66.41,66.42,66.36,66.37,13600.0,59.574,59.5829,59.5291,59.5381,13600.0
2014-07-11 15:05:00,66.38,66.41,66.35,66.37,13500.0,59.547,59.574,59.5201,59.5381,13500.0
2014-07-11 15:10:00,66.37,66.37,66.32,66.34,12100.0,59.5381,59.5381,59.4932,59.5112,12100.0
2014-07-11 15:15:00,66.34,66.37,66.33,66.36,13400.0,59.5112,59.5381,59.5022,59.5291,13400.0
2014-07-11 15:20:00,66.36,66.38,66.34,66.38,13800.0,59.5291,59.547,59.5112,59.547,13800.0
2014-07-11 15:25:00,66.38,66.4,66.34,66.37,18800.0,59.547,59.565,59.5112,59.5381,18800.0
2014-07-11 15:30:00,66.38,66.39,66.37,66.37,12600.0,59.547,59.556,59.5381,59.5381,12600.0
2014-07-11 15:35:00,66.37,66.43,66.35,66.42,25700.0,59.5381,59.5919,59.5201,59.5829,25700.0
2014-07-11 15:40:00,66.41,66.42,66.37,66.39,20300.0,59.574,59.5829,59.5381,59.556,20300.0
2014-07-11 15:45:00,66.39,66.39,66.34,66.35,23300.0,59.556,59.556,59.5112,59.5201,23300.0
2014-07-11 15:50:00,66.36,66.41,66.36,66.38,32900.0,59.5291,59.574,59.5291,59.547,32900.0
2014-07-11 15:55:00,66.39,66.42,66.38,66.42,41600.0,59.556,59.5829,59.547,59.5829,41600.0
2014-07-14 09:30:00,66.82,67.44,66.74,67.29,104000.0,59.9418,60.4979,59.87,60.3634,104000.0
2014-07-14 09:35:00,67.18,67.44,66.7,66.96,39700.0,60.2647,60.4979,59.8341,60.0673,39700.0
2014-07-14 09:40:00,67.0,67.11,66.84,66.9,12100.0,60.1032,60.2019,59.9597,60.0135,12100.0
2014-07-14 09:45:00,66.9,67.17,66.9,67.03,16200.0,60.0135,60.2557,60.0135,60.1301,16200.0
2014-07-14 09:50:00,67.05,67.17,66.86,66.98,53900.0,60.1481,60.2557,59.9776,60.0853,53900.0
2014-07-14 09:55:00,66.94,67.08,66.79,66.8,12000.0,60.0494,60.175,59.9148,59.9238,12000.0
2014-07-14 10:00:00,66.8,66.81,66.75,66.79,22900.0,59.9238,59.9328,59.879,59.9148,22900.0
2014-07-14 10:05:00,66.79,66.83,66.56,66.56,12700.0,59.9148,59.9507,59.7085,59.7085,12700.0
2014-07-14 10:10:00,66.56,66.61,66.5,66.53,9800.0,59.7085,59.7534,59.6547,59.6816,9800.0
2014-07-14 10:15:00,66.53,66.55,66.31,66.36,17400.0,59.6816,59.6995,59.4843,59.5291,17400.0
2014-07-14 10:20:00,66.37,66.51,66.32,66.41,35300.0,59.5381,59.6637,59.4932,59.574,35300.0
2014-07-14 10:25:00,66.44,66.45,66.28,66.29,13400.0,59.6009,59.6098,59.4573,59.4663,13400.0
2014-07-14 10:30:00,66.29,66.52,66.27,66.51,33800.0,59.4663,59.6726,59.4484,59.6637,33800.0
2014-07-14 10:35:00,66.52,66.59,66.5,66.55,13900.0,59.6726,59.7354,59.6547,59.6995,13900.0
2014-07-14 10:40:00,66.58,66.6,66.49,66.55,13800.0,59.7265,59.7444,59.6457,59.6995,13800.0
2014-07-14 10:45:00,66.56,66.75,66.56,66.63,14800.0,59.7085,59.879,59.7085,59.7713,14800.0
2014-07-14 10:50:00,66.63,66.76,66.6,66.69,8400.0,59.7713,59.8879,59.7444,59.8251,8400.0
2014-07-14 10:55:00,66.69,66.71,66.63,66.65,20500.0,59.8251,59.8431,59.7713,59.7893,20500.0
2014-07-14 11:00:00,66.66,66.81,66.66,66.8,16600.0,59.7982,59.9328,59.7982,59.9238,16600.0
2014-07-14 11:05:00,66.79,66.86,66.77,66.84,8600.0,59.9148,59.9776,59.8969,59.9597,8600.0
2014-07-14 11:10:00,66.84,66.97,66.83,66.96,12200.0,59.9597,60.0763,59.9507,60.0673,12200.0
2014-07-14 11:15:00,66.94,66.97,66.85,66.93,13700.0,60.0494,60.0763,59.9687,60.0404,13700.0
2014-07-14 11:20:00,66.95,67.0,66.94,66.96,15500.0,60.0584,60.1032,60.0494,60.0673,15500.0
2014-07-14 11:25:00,66.94,66.94,66.85,66.86,15000.0,60.0494,60.0494,59.9687,59.9776,15000.0
2014-07-14 11:30:00,66.85,66.89,66.83,66.85,6200.0,59.9687,60.0045,59.9507,59.9687,6200.0
2014-07-14 11:35:00,66.83,66.85,66.69,66.7,9500.0,59.9507,59.9687,59.8251,59.8341,9500.0
2014-07-14 11:40:00,66.68,66.76,66.66,66.67,10600.0,59.8162,59.8879,59.7982,59.8072,10600.0
2014-07-14 11:45:00,66.66,66.68,66.6,66.6,7400.0,59.7982,59.8162,59.7444,59.7444,7400.0
2014-07-14 11:50:00,66.58,66.58,66.54,66.54,3400.0,59.7265,59.7265,59.6906,59.6906,3400.0
2014-07-14 11:55:00,66.54,66.57,66.51,66.51,4400.0,59.6906,59.7175,59.6637,59.6637,4400.0
2014-07-14 12:00:00,66.52,66.52,66.47,66.52,11300.0,59.6726,59.6726,59.6278,59.6726,11300.0
2014-07-14 12:05:00,66.54,66.59,66.54,66.58,5600.0,59.6906,59.7354,59.6906,59.7265,5600.0
2014-07-14 12:10:00,66.58,66.58,66.5,66.54,3200.0,59.7265,59.7265,59.6547,59.6906,3200.0
2014-07-14 12:15:00,66.52,66.55,66.5,66.53,2800.0,59.6726,59.6995,59.6547,59.6816,2800.0
2014-07-14 12:20:00,66.55,66.55,66.51,66.55,3600.0,59.6995,59.6995,59.6637,59.6995,3600.0
2014-07-14 12:25:00,66.53,66.53,66.48,66.51,8500.0,59.6816,59.6816,59.6368,59.6637,8500.0
2014-07-14 12:30:00,66.5,66.5,66.47,66.47,1600.0,59.6547,59.6547,59.6278,59.6278,1600.0
2014-07-14 12:35:00,66.47,66.47,66.33,66.33,5200.0,59.6278,59.6278,59.5022,59.5022,5200.0
2014-07-14 12:40:00,66.32,66.37,66.31,66.31,4200.0,59.4932,59.5381,59.4843,59.4843,4200.0
2014-07-14 12:45:00,66.32,66.32,66.22,66.22,3300.0,59.4932,59.4932,59.4035,59.4035,3300.0
2014-07-14 12:50:00,66.18,66.18,66.05,66.06,7900.0,59.3676,59.3676,59.251,59.26,7900.0
2014-07-14 12:55:00,66.06,66.15,66.05,66.15,10900.0,59.26,59.3407,59.251,59.3407,10900.0
2014-07-14 13:00:00,66.14,66.25,66.14,66.25,6100.0,59.3318,59.4304,59.3318,59.4304,6100.0
2014-07-14 13:05:00,66.26,66.32,66.26,66.32,2700.0,59.4394,59.4932,59.4394,59.4932,2700.0
2014-07-14 13:10:00,66.3,66.31,66.19,66.2,12800.0,59.4753,59.4843,59.3766,59.3856,12800.0
2014-07-14 13:15:00,66.21,66.25,66.21,66.23,2600.0,59.3945,59.4304,59.3945,59.4125,2600.0
2014-07-14 13:20:00,66.24,66.28,66.23,66.26,4700.0,59.4215,59.4573,59.4125,59.4394,4700.0
2014-07-14 13:25:00,66.27,66.28,66.24,66.28,4800.0,59.4484,59.4573,59.4215,59.4573,4800.0
2014-07-14 13:30:00,66.28,66.29,66.2,66.25,19400.0,59.4573,59.4663,59.3856,59.4304,19400.0
2014-07-14 13:35:00,66.26,66.26,66.2,66.23,7800.0,59.4394,59.4394,59.3856,59.4125,7800.0
2014-07-14 13:40:00,66.23,66.27,66.23,66.25,6100.0,59.4125,59.4484,59.4125,59.4304,6100.0
2014-07-14 13:45:00,66.25,66.27,66.21,66.23,5700.0,59.4304,59.4484,59.3945,59.4125,5700.0
2014-07-14 13:50:00,66.23,66.25,66.19,66.25,8500.0,59.4125,59.4304,59.3766,59.4304,8500.0
2014-07-14 13:55:00,66.25,66.3,66.21,66.23,13600.0,59.4304,59.4753,59.3945,59.4125,13600.0
2014-07-14 14:00:00,66.22,66.25,66.22,66.24,2400.0,59.4035,59.4304,59.4035,59.4215,2400.0
2014-07-14 14:05:00,66.25,66.29,66.23,66.29,11400.0,59.4304,59.4663,59.4125,59.4663,11400.0
2014-07-14 14:10:00,66.3,66.3,66.22,66.29,20400.0,59.4753,59.4753,59.4035,59.4663,20400.0
2014-07-14 14:15:00,66.28,66.36,66.26,66.36,8500.0,59.4573,59.5291,59.4394,59.5291,8500.0
2014-07-14 14:20:00,66.36,66.42,66.33,66.42,7900.0,59.5291,59.5829,59.5022,59.5829,7900.0
2014-07-14 14:25:00,66.4,66.44,66.38,66.42,7700.0,59.565,59.6009,59.547,59.5829,7700.0
2014-07-14 14:30:00,66.39,66.4,66.37,66.4,4600.0,59.556,59.565,59.5381,59.565,4600.0
2014-07-14 14:35:00,66.39,66.39,66.29,66.3,22100.0,59.556,59.556,59.4663,59.4753,22100.0
2014-07-14 14:40:00,66.31,66.36,66.31,66.34,11300.0,59.4843,59.5291,59.4843,59.5112,11300.0
2014-07-14 14:45:00,66.35,66.39,66.35,66.39,8500.0,59.5201,59.556,59.5201,59.556,8500.0
2014-07-14 14:50:00,66.39,66.39,66.36,66.39,8500.0,59.556,59.556,59.5291,59.556,8500.0
2014-07-14 14:55:00,66.38,66.45,66.37,66.4,11400.0,59.547,59.6098,59.5381,59.565,11400.0
2014-07-14 15:00:00,66.4,66.43,66.37,66.39,13000.0,59.565,59.5919,59.5381,59.556,13000.0
2014-07-14 15:05:00,66.38,66.41,66.35,66.4,6100.0,59.547,59.574,59.5201,59.565,6100.0
2014-07-14 15:10:00,66.41,66.41,66.32,66.32,7500.0,59.574,59.574,59.4932,59.4932,7500.0
2014-07-14 15:15:00,66.31,66.39,66.29,66.38,48100.0,59.4843,59.556,59.4663,59.547,48100.0
2014-07-14 15:20:00,66.38,66.39,66.33,66.36,25600.0,59.547,59.556,59.5022,59.5291,25600.0
2014-07-14 15:25:00,66.34,66.36,66.33,66.33,20000.0,59.5112,59.5291,59.5022,59.5022,20000.0
2014-07-14 15:30:00,66.33,66.39,66.33,66.37,25100.0,59.5022,59.556,59.5022,59.5381,25100.0
2014-07-14 15:35:00,66.37,66.38,66.35,66.36,18900.0,59.5381,59.547,59.5201,59.5291,18900.0
2014-07-14 15:40:00,66.36,66.37,66.34,66.35,29400.0,59.5291,59.5381,59.5112,59.5201,29400.0
2014-07-14 15:45:00,66.36,66.37,66.34,66.36,28400.0,59.5291,59.5381,59.5112,59.5291,28400.0
2014-07-14 15:50:00,66.37,66.43,66.37,66.4,42500.0,59.5381,59.5919,59.5381,59.565,42500.0
2014-07-14 15:55:00,66.4,66.4,66.33,66.35,81200.0,59.565,59.565,59.5022,59.5201,81200.0
2014-07-15 09:30:00,66.35,66.64,66.35,66.62,30400.0,59.5201,59.7803,59.5201,59.7623,30400.0
2014-07-15 09:35:00,66.51,66.58,66.25,66.29,45200.0,59.6637,59.7265,59.4304,59.4663,45200.0
2014-07-15 09:40:00,66.25,66.66,66.23,66.66,28400.0,59.4304,59.7982,59.4125,59.7982,28400.0
2014-07-15 09:45:00,66.66,66.86,66.63,66.65,22600.0,59.7982,59.9776,59.7713,59.7893,22600.0
2014-07-15 09:50:00,66.64,66.68,66.59,66.63,23800.0,59.7803,59.8162,59.7354,59.7713,23800.0
2014-07-15 09:55:00,66.59,66.68,66.52,66.56,16300.0,59.7354,59.8162,59.6726,59.7085,16300.0
2014-07-15 10:00:00,66.56,66.69,66.5,66.5,15900.0,59.7085,59.8251,59.6547,59.6547,15900.0
2014-07-15 10:05:00,66.46,66.53,66.46,66.53,6200.0,59.6188,59.6816,59.6188,59.6816,6200.0
2014-07-15 10:10:00,66.49,66.53,66.28,66.31,31900.0,59.6457,59.6816,59.4573,59.4843,31900.0
2014-07-15 10:15:00,66.31,66.38,66.24,66.24,43800.0,59.4843,59.547,59.4215,59.4215,43800.0
2014-07-15 10:20:00,66.22,66.29,66.12,66.18,17800.0,59.4035,59.4663,59.3138,59.3676,17800.0
2014-07-15 10:25:00,66.22,66.5,66.19,66.44,11500.0,59.4035,59.6547,59.3766,59.6009,11500.0
2014-07-15 10:30:00,66.45,66.47,66.2,66.2,5200.0,59.6098,59.6278,59.3856,59.3856,5200.0
2014-07-15 10:35:00,66.22,66.31,66.08,66.08,5400.0,59.4035,59.4843,59.2779,59.2779,5400.0
2014-07-15 10:40:00,66.1,66.11,65.96,66.11,27400.0,59.2959,59.3048,59.1703,59.3048,27400.0
2014-07-15 10:45:00,66.08,66.15,65.86,65.89,20000.0,59.2779,59.3407,59.0806,59.1075,20000.0
2014-07-15 10:50:00,65.86,65.98,65.8,65.88,38200.0,59.0806,59.1882,59.0268,59.0985,38200.0
2014-07-15 10:55:00,65.9,65.96,65.75,65.79,45300.0,59.1165,59.1703,58.9819,59.0178,45300.0
2014-07-15 11:00:00,65.78,65.81,65.73,65.76,24000.0,59.0088,59.0357,58.964,58.9909,24000.0
2014-07-15 11:05:00,65.76,65.89,65.75,65.85,24800.0,58.9909,59.1075,58.9819,59.0716,24800.0
2014-07-15 11:10:00,65.85,66.11,65.84,66.09,21800.0,59.0716,59.3048,59.0626,59.2869,21800.0
2014-07-15 11:15:00,66.1,66.17,66.07,66.17,13400.0,59.2959,59.3587,59.269,59.3587,13400.0
2014-07-15 11:20:00,66.18,66.18,66.05,66.06,14000.0,59.3676,59.3676,59.251,59.26,14000.0
2014-07-15 11:25:00,66.04,66.07,66.0,66.0,7900.0,59.242,59.269,59.2062,59.2062,7900.0
2014-07-15 11:30:00,65.99,65.99,65.73,65.78,26700.0,59.1972,59.1972,58.964,59.0088,26700.0
2014-07-15 11:35:00,65.77,65.81,65.66,65.74,11000.0,58.9998,59.0357,58.9012,58.9729,11000.0
2014-07-15 11:40:00,65.72,65.75,65.66,65.7,10400.0,58.955,58.9819,58.9012,58.937,10400.0
2014-07-15 11:45:00,65.7,65.7,65.55,65.66,10700.0,58.937,58.937,58.8025,58.9012,10700.0
2014-07-15 11:50:00,65.68,65.76,65.68,65.7,8800.0,58.9191,58.9909,58.9191,58.937,8800.0
2014-07-15 11:55:00,65.71,65.72,65.46,65.51,47900.0,58.946,58.955,58.7217,58.7666,47900.0
2014-07-15 12:00:00,65.49,65.53,65.39,65.42,40900.0,58.7487,58.7845,58.659,58.6859,40900.0
2014-07-15 12:05:00,65.42,65.65,65.42,65.58,16300.0,58.6859,58.8922,58.6859,58.8294,16300.0
2014-07-15 12:10:00,65.55,65.66,65.49,65.52,17900.0,58.8025,58.9012,58.7487,58.7756,17900.0
2014-07-15 12:15:00,65.53,65.61,65.42,65.6,20700.0,58.7845,58.8563,58.6859,58.8473,20700.0
2014-07-15 12:20:00,65.63,65.66,65.6,65.66,10400.0,58.8742,58.9012,58.8473,58.9012,10400.0
2014-07-15 12:25:00,65.67,65.82,65.65,65.75,16300.0,58.9101,59.0447,58.8922,58.9819,16300.0
2014-07-15 12:30:00,65.75,65.75,65.7,65.72,11200.0,58.9819,58.9819,58.937,58.955,11200.0
2014-07-15 12:35:00,65.73,65.92,65.71,65.92,11900.0,58.964,59.1344,58.946,59.1344,11900.0
2014-07-15 12:40:00,65.91,65.93,65.87,65.93,8100.0,59.1254,59.1434,59.0895,59.1434,8100.0
2014-07-15 12:45:00,65.89,65.92,65.86,65.91,22300.0,59.1075,59.1344,59.0806,59.1254,22300.0
2014-07-15 12:50:00,65.92,65.92,65.86,65.88,10800.0,59.1344,59.1344,59.0806,59.0985,10800.0
2014-07-15 12:55:00,65.88,65.91,65.78,65.78,7800.0,59.0985,59.1254,59.0088,59.0088,7800.0
2014-07-15 13:00:00,65.78,65.87,65.78,65.81,8300.0,59.0088,59.0895,59.0088,59.0357,8300.0
2014-07-15 13:05:00,65.81,65.9,65.78,65.89,15700.0,59.0357,59.1165,59.0088,59.1075,15700.0
2014-07-15 13:10:00,65.88,65.95,65.85,65.95,27000.0,59.0985,59.1613,59.0716,59.1613,27000.0
2014-07-15 13:15:00,65.95,66.01,65.93,65.99,50700.0,59.1613,59.2151,59.1434,59.1972,50700.0
2014-07-15 13:20:00,66.01,66.01,65.86,65.93,17900.0,59.2151,59.2151,59.0806,59.1434,17900.0
2014-07-15 13:25:00,65.91,65.95,65.89,65.95,25500.0,59.1254,59.1613,59.1075,59.1613,25500.0
2014-07-15 13:30:00,65.93,65.94,65.88,65.92,19200.0,59.1434,59.1523,59.0985,59.1344,19200.0
2014-07-15 13:35:00,65.91,65.96,65.85,65.86,19100.0,59.1254,59.1703,59.0716,59.0806,19100.0
2014-07-15 13:40:00,65.86,65.86,65.8,65.82,10100.0,59.0806,59.0806,59.0268,59.0447,10100.0
2014-07-15 13:45:00,65.82,65.92,65.79,65.9,14700.0,59.0447,59.1344,59.0178,59.1165,14700.0
2014-07-15 13:50:00,65.91,65.94,65.72,65.75,16600.0,59.1254,59.1523,58.955,58.9819,16600.0
2014-07-15 13:55:00,65.72,65.79,65.72,65.78,10400.0,58.955,59.0178,58.955,59.0088,10400.0
2014-07-15 14:00:00,65.78,65.86,65.78,65.84,13000.0,59.0088,59.0806,59.0088,59.0626,13000.0
2014-07-15 14:05:00,65.83,65.87,65.77,65.78,11700.0,59.0537,59.0895,58.9998,59.0088,11700.0
2014-07-15 14:10:00,65.81,65.88,65.81,65.83,7600.0,59.0357,59.0985,59.0357,59.0537,7600.0
2014-07-15 14:15:00,65.84,65.92,65.84,65.9,21400.0,59.0626,59.1344,59.0626,59.1165,21400.0
2014-07-15 14:20:00,65.9,65.92,65.87,65.89,14600.0,59.1165,59.1344,59.0895,59.1075,14600.0
2014-07-15 14:25:00,65.87,65.92,65.82,65.92,18300.0,59.0895,59.1344,59.0447,59.1344,18300.0
2014-07-15 14:30:00,65.91,65.92,65.84,65.86,13900.0,59.1254,59.1344,59.0626,59.0806,13900.0
2014-07-15 14:35:00,65.87,65.91,65.83,65.83,12600.0,59.0895,59.1254,59.0537,59.0537,12600.0
2014-07-15 14:40:00,65.85,65.87,65.82,65.84,8900.0,59.0716,59.0895,59.0447,59.0626,8900.0
2014-07-15 14:45:00,65.83,65.9,65.81,65.82,13900.0,59.0537,59.1165,59.0357,59.0447,13900.0
2014-07-15 14:50:00,65.83,65.84,65.67,65.69,31200.0,59.0537,59.0626,58.9101,58.9281,31200.0
2014-07-15 14:55:00,65.69,65.77,65.69,65.76,35200.0,58.9281,58.9998,58.9281,58.9909,35200.0
2014-07-15 15:00:00,65.76,65.79,65.7,65.71,21000.0,58.9909,59.0178,58.937,58.946,21000.0
2014-07-15 15:05:00,65.7,65.7,65.54,65.54,20100.0,58.937,58.937,58.7935,58.7935,20100.0
2014-07-15 15:10:00,65.54,65.65,65.49,65.65,35800.0,58.7935,58.8922,58.7487,58.8922,35800.0
2014-07-15 15:15:00,65.64,65.73,65.6,65.67,28600.0,58.8832,58.964,58.8473,58.9101,28600.0
2014-07-15 15:20:00,65.68,65.7,65.63,65.63,26900.0,58.9191,58.937,58.8742,58.8742,26900.0
2014-07-15 15:25:00,65.64,65.7,65.64,65.64,23300.0,58.8832,58.937,58.8832,58.8832,23300.0
2014-07-15 15:30:00,65.65,65.65,65.53,65.53,19500.0,58.8922,58.8922,58.7845,58.7845,19500.0
2014-07-15 15:35:00,65.53,65.57,65.53,65.56,19300.0,58.7845,58.8204,58.7845,58.8115,19300.0
2014-07-15 15:40:00,65.57,65.6,65.54,65.55,36200.0,58.8204,58.8473,58.7935,58.8025,36200.0
2014-07-15 15:45:00,65.56,65.58,65.55,65.58,25700.0,58.8115,58.8294,58.8025,58.8294,25700.0
2014-07-15 15:50:00,65.6,65.73,65.58,65.71,98800.0,58.8473,58.964,58.8294,58.946,98800.0
2014-07-15 15:55:00,65.71,65.8,65.69,65.75,73700.0,58.946,59.0268,58.9281,58.9819,73700.0
2014-07-16 09:30:00,66.3,66.65,66.19,66.63,41200.0,59.4753,59.7893,59.3766,59.7713,41200.0
2014-07-16 09:35:00,66.64,66.91,66.55,66.69,31600.0,59.7803,60.0225,59.6995,59.8251,31600.0
2014-07-16 09:40:00,66.69,67.04,66.68,66.98,30200.0,59.8251,60.1391,59.8162,60.0853,30200.0
2014-07-16 09:45:00,67.03,67.09,66.81,66.85,15700.0,60.1301,60.184,59.9328,59.9687,15700.0
2014-07-16 09:50:00,66.85,66.91,66.58,66.58,33100.0,59.9687,60.0225,59.7265,59.7265,33100.0
2014-07-16 09:55:00,66.57,66.7,66.51,66.7,12200.0,59.7175,59.8341,59.6637,59.8341,12200.0
2014-07-16 10:00:00,66.66,66.77,66.6,66.64,20200.0,59.7982,59.8969,59.7444,59.7803,20200.0
2014-07-16 10:05:00,66.62,66.81,66.56,66.71,14400.0,59.7623,59.9328,59.7085,59.8431,14400.0
2014-07-16 10:10:00,66.69,66.72,66.52,66.67,22500.0,59.8251,59.852,59.6726,59.8072,22500.0
2014-07-16 10:15:00,66.67,66.72,66.45,66.59,15900.0,59.8072,59.852,59.6098,59.7354,15900.0
2014-07-16 10:20:00,66.59,66.6,66.43,66.52,10600.0,59.7354,59.7444,59.5919,59.6726,10600.0
2014-07-16 10:25:00,66.53,66.7,66.53,66.7,23400.0,59.6816,59.8341,59.6816,59.8341,23400.0
2014-07-16 10:30:00,66.67,66.71,66.62,66.62,18800.0,59.8072,59.8431,59.7623,59.7623,18800.0
2014-07-16 10:35:00,66.63,66.63,66.47,66.47,13500.0,59.7713,59.7713,59.6278,59.6278,13500.0
2014-07-16 10:40:00,66.47,66.54,66.38,66.51,21700.0,59.6278,59.6906,59.547,59.6637,21700.0
2014-07-16 10:45:00,66.5,66.5,66.15,66.18,18300.0,59.6547,59.6547,59.3407,59.3676,18300.0
2014-07-16 10:50:00,66.19,66.31,66.12,66.3,16800.0,59.3766,59.4843,59.3138,59.4753,16800.0
2014-07-16 10:55:00,66.31,66.4,66.27,66.29,7400.0,59.4843,59.565,59.4484,59.4663,7400.0
2014-07-16 11:00:00,66.31,66.46,66.26,66.46,6200.0,59.4843,59.6188,59.4394,59.6188,6200.0
2014-07-16 11:05:00,66.45,66.46,66.35,66.42,6000.0,59.6098,59.6188,59.5201,59.5829,6000.0
2014-07-16 11:10:00,66.41,66.52,66.39,66.39,9900.0,59.574,59.6726,59.556,59.556,9900.0
2014-07-16 11:15:00,66.42,66.47,66.39,66.42,5300.0,59.5829,59.6278,59.556,59.5829,5300.0
2014-07-16 11:20:00,66.44,66.46,66.34,66.41,12000.0,59.6009,59.6188,59.5112,59.574,12000.0
2014-07-16 11:25:00,66.42,66.53,66.42,66.53,10700.0,59.5829,59.6816,59.5829,59.6816,10700.0
2014-07-16 11:30:00,66.51,66.59,66.42,66.59,13200.0,59.6637,59.7354,59.5829,59.7354,13200.0
2014-07-16 11:35:00,66.6,66.61,66.4,66.4,15700.0,59.7444,59.7534,59.565,59.565,15700.0
2014-07-16 11:40:00,66.41,66.58,66.41,66.58,7900.0,59.574,59.7265,59.574,59.7265,7900.0
2014-07-16 11:45:00,66.6,66.64,66.57,66.6,10100.0,59.7444,59.7803,59.7175,59.7444,10100.0
2014-07-16 11:50:00,66.6,66.7,66.57,66.66,14900.0,59.7444,59.8341,59.7175,59.7982,14900.0
2014-07-16 11:55:00,66.64,66.64,66.51,66.55,17200.0,59.7803,59.7803,59.6637,59.6995,17200.0
2014-07-16 12:00:00,66.56,66.66,66.56,66.66,6700.0,59.7085,59.7982,59.7085,59.7982,6700.0
2014-07-16 12:05:00,66.68,66.75,66.68,66.73,13200.0,59.8162,59.879,59.8162,59.861,13200.0
2014-07-16 12:10:00,66.71,66.79,66.7,66.72,9300.0,59.8431,59.9148,59.8341,59.852,9300.0
2014-07-16 12:15:00,66.71,66.78,66.67,66.78,5600.0,59.8431,59.9059,59.8072,59.9059,5600.0
2014-07-16 12:20:00,66.77,66.78,66.7,66.71,17800.0,59.8969,59.9059,59.8341,59.8431,17800.0
2014-07-16 12:25:00,66.71,66.77,66.66,66.66,11900.0,59.8431,59.8969,59.7982,59.7982,11900.0
2014-07-16 12:30:00,66.71,66.74,66.68,66.68,11200.0,59.8431,59.87,59.8162,59.8162,11200.0
2014-07-16 12:35:00,66.68,66.71,66.66,66.7,5700.0,59.8162,59.8431,59.7982,59.8341,5700.0
2014-07-16 12:40:00,66.7,66.77,66.69,66.75,10700.0,59.8341,59.8969,59.8251,59.879,10700.0
2014-07-16 12:45:00,66.73,66.75,66.66,66.71,12000.0,59.861,59.879,59.7982,59.8431,12000.0
2014-07-16 12:50:00,66.7,66.77,66.69,66.75,18700.0,59.8341,59.8969,59.8251,59.879,18700.0
2014-07-16 12:55:00,66.74,66.82,66.72,66.78,19700.0,59.87,59.9418,59.852,59.9059,19700.0
2014-07-16 13:00:00,66.77,66.83,66.74,66.78,14000.0,59.8969,59.9507,59.87,59.9059,14000.0
2014-07-16 13:05:00,66.79,66.83,66.75,66.75,9200.0,59.9148,59.9507,59.879,59.879,9200.0
2014-07-16 13:10:00,66.76,66.88,66.76,66.86,9900.0,59.8879,59.9956,59.8879,59.9776,9900.0
2014-07-16 13:15:00,66.87,66.93,66.86,66.93,11400.0,59.9866,60.0404,59.9776,60.0404,11400.0
2014-07-16 13:20:00,66.92,66.94,66.87,66.9,8300.0,60.0315,60.0494,59.9866,60.0135,8300.0
2014-07-16 13:25:00,66.88,66.92,66.85,66.91,15400.0,59.9956,60.0315,59.9687,60.0225,15400.0
2014-07-16 13:30:00,66.91,66.96,66.9,66.95,6100.0,60.0225,60.0673,60.0135,60.0584,6100.0
2014-07-16 13:35:00,66.95,66.95,66.88,66.93,9200.0,60.0584,60.0584,59.9956,60.0404,9200.0
2014-07-16 13:40:00,66.94,66.98,66.92,66.92,13900.0,60.0494,60.0853,60.0315,60.0315,13900.0
2014-07-16 13:45:00,66.94,66.99,66.91,66.94,12200.0,60.0494,60.0943,60.0225,60.0494,12200.0
2014-07-16 13:50:00,66.97,66.99,66.93,66.94,6700.0,60.0763,60.0943,60.0404,60.0494,6700.0
2014-07-16 13:55:00,66.93,66.99,66.93,66.99,5100.0,60.0404,60.0943,60.0404,60.0943,5100.0
2014-07-16 14:00:00,66.98,67.08,66.98,67.06,19600.0,60.0853,60.175,60.0853,60.157,19600.0
2014-07-16 14:05:00,67.07,67.09,66.98,67.0,10700.0,60.166,60.184,60.0853,60.1032,10700.0
2014-07-16 14:10:00,67.0,67.22,67.0,67.13,18600.0,60.1032,60.3006,60.1032,60.2198,18600.0
2014-07-16 14:15:00,67.13,67.15,67.08,67.12,11000.0,60.2198,60.2378,60.175,60.2109,11000.0
2014-07-16 14:20:00,67.11,67.21,67.08,67.11,8200.0,60.2019,60.2916,60.175,60.2019,8200.0
2014-07-16 14:25:00,67.1,67.19,67.07,67.19,12200.0,60.1929,60.2737,60.166,60.2737,12200.0
2014-07-16 14:30:00,67.19,67.25,67.18,67.22,22600.0,60.2737,60.3275,60.2647,60.3006,22600.0
2014-07-16 14:35:00,67.22,67.25,67.17,67.18,38300.0,60.3006,60.3275,60.2557,60.2647,38300.0
2014-07-16 14:40:00,67.19,67.23,67.16,67.2,15100.0,60.2737,60.3096,60.2468,60.2826,15100.0
2014-07-16 14:45:00,67.18,67.26,67.15,67.2,22700.0,60.2647,60.3365,60.2378,60.2826,22700.0
2014-07-16 14:50:00,67.18,67.21,67.15,67.19,13700.0,60.2647,60.2916,60.2378,60.2737,13700.0
2014-07-16 14:55:00,67.18,67.25,67.16,67.16,22000.0,60.2647,60.3275,60.2468,60.2468,22000.0
2014-07-16 15:00:00,67.15,67.16,67.06,67.07,18700.0,60.2378,60.2468,60.157,60.166,18700.0
2014-07-16 15:05:00,67.07,67.13,67.01,67.13,30400.0,60.166,60.2198,60.1122,60.2198,30400.0
2014-07-16 15:10:00,67.12,67.19,67.1,67.17,16300.0,60.2109,60.2737,60.1929,60.2557,16300.0
2014-07-16 15:15:00,67.16,67.17,67.06,67.06,18500.0,60.2468,60.2557,60.157,60.157,18500.0
2014-07-16 15:20:00,67.07,67.13,67.06,67.06,23200.0,60.166,60.2198,60.157,60.157,23200.0
2014-07-16 15:25:00,67.07,67.19,67.07,67.18,27100.0,60.166,60.2737,60.166,60.2647,27100.0
2014-07-16 15:30:00,67.14,67.18,67.03,67.07,25200.0,60.2288,60.2647,60.1301,60.166,25200.0
2014-07-16 15:35:00,67.08,67.16,67.06,67.08,21100.0,60.175,60.2468,60.157,60.175,21100.0
2014-07-16 15:40:00,67.08,67.09,66.95,66.95,40600.0,60.175,60.184,60.0584,60.0584,40600.0
2014-07-16 15:45:00,66.95,67.05,66.95,67.0,37800.0,60.0584,60.1481,60.0584,60.1032,37800.0
2014-07-16 15:50:00,67.0,67.12,67.0,67.08,53600.0,60.1032,60.2109,60.1032,60.175,53600.0
2014-07-16 15:55:00,67.08,67.08,67.02,67.03,60000.0,60.175,60.175,60.1212,60.1301,60000.0
2014-07-17 09:30:00,66.35,66.47,66.02,66.12,55600.0,59.5201,59.6278,59.2241,59.3138,55600.0
2014-07-17 09:35:00,66.12,66.39,66.12,66.29,26800.0,59.3138,59.556,59.3138,59.4663,26800.0
2014-07-17 09:40:00,66.38,66.45,66.21,66.25,12600.0,59.547,59.6098,59.3945,59.4304,12600.0
2014-07-17 09:45:00,66.22,66.35,66.12,66.16,32200.0,59.4035,59.5201,59.3138,59.3497,32200.0
2014-07-17 09:50:00,66.17,66.22,66.14,66.17,22800.0,59.3587,59.4035,59.3318,59.3587,22800.0
2014-07-17 09:55:00,66.16,66.28,66.14,66.25,39700.0,59.3497,59.4573,59.3318,59.4304,39700.0
2014-07-17 10:00:00,66.3,66.44,66.24,66.35,31200.0,59.4753,59.6009,59.4215,59.5201,31200.0
2014-07-17 10:05:00,66.36,66.42,66.21,66.23,36600.0,59.5291,59.5829,59.3945,59.4125,36600.0
2014-07-17 10:10:00,66.25,66.33,66.21,66.25,37100.0,59.4304,59.5022,59.3945,59.4304,37100.0
2014-07-17 10:15:00,66.23,66.32,66.21,66.32,35600.0,59.4125,59.4932,59.3945,59.4932,35600.0
2014-07-17 10:20:00,66.3,66.35,66.23,66.24,35600.0,59.4753,59.5201,59.4125,59.4215,35600.0
2014-07-17 10:25:00,66.23,66.44,66.23,66.35,40800.0,59.4125,59.6009,59.4125,59.5201,40800.0
2014-07-17 10:30:00,66.36,66.37,66.27,66.33,68000.0,59.5291,59.5381,59.4484,59.5022,68000.0
2014-07-17 10:35:00,66.33,66.35,66.24,66.29,31900.0,59.5022,59.5201,59.4215,59.4663,31900.0
2014-07-17 10:40:00,66.29,66.32,66.25,66.27,40300.0,59.4663,59.4932,59.4304,59.4484,40300.0
2014-07-17 10:45:00,66.25,66.33,66.22,66.22,20800.0,59.4304,59.5022,59.4035,59.4035,20800.0
2014-07-17 10:50:00,66.22,66.34,66.22,66.26,17800.0,59.4035,59.5112,59.4035,59.4394,17800.0
2014-07-17 10:55:00,66.27,66.31,66.23,66.25,44600.0,59.4484,59.4843,59.4125,59.4304,44600.0
2014-07-17 11:00:00,66.25,66.35,66.25,66.31,22500.0,59.4304,59.5201,59.4304,59.4843,22500.0
2014-07-17 11:05:00,66.32,66.33,66.05,66.07,29000.0,59.4932,59.5022,59.251,59.269,29000.0
2014-07-17 11:10:00,66.07,66.23,66.06,66.11,61400.0,59.269,59.4125,59.26,59.3048,61400.0
2014-07-17 11:15:00,66.1,66.1,65.88,65.88,60600.0,59.2959,59.2959,59.0985,59.0985,60600.0
2014-07-17 11:20:00,65.9,65.9,65.7,65.72,31000.0,59.1165,59.1165,58.937,58.955,31000.0
2014-07-17 11:25:00,65.72,65.78,65.7,65.74,67600.0,58.955,59.0088,58.937,58.9729,67600.0
2014-07-17 11:30:00,65.73,65.79,65.42,65.79,31000.0,58.964,59.0178,58.6859,59.0178,31000.0
2014-07-17 11:35:00,65.78,65.84,65.7,65.72,17700.0,59.0088,59.0626,58.937,58.955,17700.0
2014-07-17 11:40:00,65.73,65.8,65.71,65.75,20500.0,58.964,59.0268,58.946,58.9819,20500.0
2014-07-17 11:45:00,65.74,65.76,65.63,65.75,14700.0,58.9729,58.9909,58.8742,58.9819,14700.0
2014-07-17 11:50:00,65.74,65.75,65.63,65.68,13300.0,58.9729,58.9819,58.8742,58.9191,13300.0
2014-07-17 11:55:00,65.71,65.74,65.5,65.53,18000.0,58.946,58.9729,58.7576,58.7845,18000.0
2014-07-17 12:00:00,65.52,65.53,65.25,65.31,27700.0,58.7756,58.7845,58.5334,58.5872,27700.0
2014-07-17 12:05:00,65.3,65.48,65.25,65.45,33100.0,58.5782,58.7397,58.5334,58.7128,33100.0
2014-07-17 12:10:00,65.47,65.59,65.46,65.52,11000.0,58.7307,58.8384,58.7217,58.7756,11000.0
2014-07-17 12:15:00,65.51,65.55,65.49,65.54,11800.0,58.7666,58.8025,58.7487,58.7935,11800.0
2014-07-17 12:20:00,65.51,65.51,65.35,65.35,15400.0,58.7666,58.7666,58.6231,58.6231,15400.0
2014-07-17 12:25:00,65.34,65.37,65.3,65.36,18700.0,58.6141,58.641,58.5782,58.632,18700.0
2014-07-17 12:30:00,65.38,65.41,65.34,65.41,11700.0,58.65,58.6769,58.6141,58.6769,11700.0
2014-07-17 12:35:00,65.44,65.53,65.42,65.51,11500.0,58.7038,58.7845,58.6859,58.7666,11500.0
2014-07-17 12:40:00,65.52,65.57,65.51,65.56,6100.0,58.7756,58.8204,58.7666,58.8115,6100.0
2014-07-17 12:45:00,65.55,65.62,65.43,65.62,25600.0,58.8025,58.8653,58.6948,58.8653,25600.0
2014-07-17 12:50:00,65.6,65.61,65.51,65.59,8900.0,58.8473,58.8563,58.7666,58.8384,8900.0
2014-07-17 12:55:00,65.58,65.66,65.55,65.64,10200.0,58.8294,58.9012,58.8025,58.8832,10200.0
2014-07-17 13:00:00,65.63,65.75,65.6,65.75,7500.0,58.8742,58.9819,58.8473,58.9819,7500.0
2014-07-17 13:05:00,65.75,65.82,65.73,65.78,13000.0,58.9819,59.0447,58.964,59.0088,13000.0
2014-07-17 13:10:00,65.8,65.9,65.79,65.9,9700.0,59.0268,59.1165,59.0178,59.1165,9700.0
2014-07-17 13:15:00,65.88,65.9,65.84,65.84,7400.0,59.0985,59.1165,59.0626,59.0626,7400.0
2014-07-17 13:20:00,65.84,65.88,65.78,65.81,12400.0,59.0626,59.0985,59.0088,59.0357,12400.0
2014-07-17 13:25:00,65.79,65.83,65.76,65.79,5300.0,59.0178,59.0537,58.9909,59.0178,5300.0
2014-07-17 13:30:00,65.81,65.92,65.79,65.92,42800.0,59.0357,59.1344,59.0178,59.1344,42800.0
2014-07-17 13:35:00,65.93,65.96,65.75,65.77,14800.0,59.1434,59.1703,58.9819,58.9998,14800.0
2014-07-17 13:40:00,65.77,65.88,65.75,65.77,29800.0,58.9998,59.0985,58.9819,58.9998,29800.0
2014-07-17 13:45:00,65.77,65.9,65.77,65.83,14000.0,58.9998,59.1165,58.9998,59.0537,14000.0
2014-07-17 13:50:00,65.84,65.9,65.83,65.83,23200.0,59.0626,59.1165,59.0537,59.0537,23200.0
2014-07-17 13:55:00,65.82,65.9,65.77,65.85,21700.0,59.0447,59.1165,58.9998,59.0716,21700.0
2014-07-17 14:00:00,65.85,65.87,65.74,65.74,10900.0,59.0716,59.0895,58.9729,58.9729,10900.0
2014-07-17 14:05:00,65.73,65.75,65.57,65.59,15800.0,58.964,58.9819,58.8204,58.8384,15800.0
2014-07-17 14:10:00,65.59,65.74,65.59,65.66,13200.0,58.8384,58.9729,58.8384,58.9012,13200.0
2014-07-17 14:15:00,65.67,65.73,65.63,65.68,19400.0,58.9101,58.964,58.8742,58.9191,19400.0
2014-07-17 14:20:00,65.65,65.68,65.52,65.55,13900.0,58.8922,58.9191,58.7756,58.8025,13900.0
2014-07-17 14:25:00,65.54,65.54,65.48,65.5,24200.0,58.7935,58.7935,58.7397,58.7576,24200.0
2014-07-17 14:30:00,65.49,65.6,65.49,65.52,12000.0,58.7487,58.8473,58.7487,58.7756,12000.0
2014-07-17 14:35:00,65.52,65.61,65.51,65.59,10400.0,58.7756,58.8563,58.7666,58.8384,10400.0
2014-07-17 14:40:00,65.59,65.6,65.53,65.54,25400.0,58.8384,58.8473,58.7845,58.7935,25400.0
2014-07-17 14:45:00,65.53,65.53,65.38,65.39,18600.0,58.7845,58.7845,58.65,58.659,18600.0
2014-07-17 14:50:00,65.37,65.45,65.37,65.43,26700.0,58.641,58.7128,58.641,58.6948,26700.0
2014-07-17 14:55:00,65.43,65.53,65.4,65.52,28300.0,58.6948,58.7845,58.6679,58.7756,28300.0
2014-07-17 15:00:00,65.53,65.69,65.51,65.66,63900.0,58.7845,58.9281,58.7666,58.9012,63900.0
2014-07-17 15:05:00,65.65,65.7,65.62,65.67,53200.0,58.8922,58.937,58.8653,58.9101,53200.0
2014-07-17 15:10:00,65.67,65.71,65.54,65.54,23800.0,58.9101,58.946,58.7935,58.7935,23800.0
2014-07-17 15:15:00,65.52,65.53,65.24,65.27,25400.0,58.7756,58.7845,58.5244,58.5513,25400.0
2014-07-17 15:20:00,65.27,65.36,65.18,65.2,50400.0,58.5513,58.632,58.4706,58.4885,50400.0
2014-07-17 15:25:00,65.2,65.24,65.06,65.1,33800.0,58.4885,58.5244,58.3629,58.3988,33800.0
2014-07-17 15:30:00,65.08,65.08,64.94,64.98,97700.0,58.3809,58.3809,58.2553,58.2912,97700.0
2014-07-17 15:35:00,64.98,65.06,64.89,64.92,66900.0,58.2912,58.3629,58.2104,58.2373,66900.0
2014-07-17 15:40:00,64.93,64.97,64.74,64.78,61200.0,58.2463,58.2822,58.0759,58.1117,61200.0
2014-07-17 15:45:00,64.78,64.94,64.76,64.9,64400.0,58.1117,58.2553,58.0938,58.2194,64400.0
2014-07-17 15:50:00,64.89,64.99,64.89,64.92,91900.0,58.2104,58.3001,58.2104,58.2373,91900.0
2014-07-17 15:55:00,64.92,64.98,64.84,64.94,202200.0,58.2373,58.2912,58.1656,58.2553,202200.0
2014-07-18 09:30:00,64.69,65.44,64.69,65.35,106100.0,58.031,58.7038,58.031,58.6231,106100.0
2014-07-18 09:35:00,65.34,65.71,65.26,65.66,34200.0,58.6141,58.946,58.5423,58.9012,34200.0
2014-07-18 09:40:00,65.63,65.74,65.47,65.56,14200.0,58.8742,58.9729,58.7307,58.8115,14200.0
2014-07-18 09:45:00,65.54,65.59,65.28,65.28,29700.0,58.7935,58.8384,58.5603,58.5603,29700.0
2014-07-18 09:50:00,65.28,65.36,65.17,65.34,40400.0,58.5603,58.632,58.4616,58.6141,40400.0
2014-07-18 09:55:00,65.33,65.53,65.31,65.41,21300.0,58.6051,58.7845,58.5872,58.6769,21300.0
2014-07-18 10:00:00,65.49,65.74,65.47,65.71,70900.0,58.7487,58.9729,58.7307,58.946,70900.0
2014-07-18 10:05:00,65.72,66.0,65.71,65.99,35500.0,58.955,59.2062,58.946,59.1972,35500.0
2014-07-18 10:10:00,66.0,66.01,65.78,65.79,37000.0,59.2062,59.2151,59.0088,59.0178,37000.0
2014-07-18 10:15:00,65.82,65.97,65.71,65.95,106700.0,59.0447,59.1793,58.946,59.1613,106700.0
2014-07-18 10:20:00,65.94,66.14,65.91,66.01,37500.0,59.1523,59.3318,59.1254,59.2151,37500.0
2014-07-18 10:25:00,65.99,66.23,65.98,66.19,12600.0,59.1972,59.4125,59.1882,59.3766,12600.0
2014-07-18 10:30:00,66.22,66.28,66.08,66.24,19700.0,59.4035,59.4573,59.2779,59.4215,19700.0
2014-07-18 10:35:00,66.25,66.41,66.21,66.3,66300.0,59.4304,59.574,59.3945,59.4753,66300.0
2014-07-18 10:40:00,66.3,66.3,66.02,66.1,27000.0,59.4753,59.4753,59.2241,59.2959,27000.0
2014-07-18 10:45:00,66.1,66.18,65.93,66.06,16400.0,59.2959,59.3676,59.1434,59.26,16400.0
2014-07-18 10:50:00,66.12,66.31,66.1,66.22,14300.0,59.3138,59.4843,59.2959,59.4035,14300.0
2014-07-18 10:55:00,66.27,66.37,66.22,66.31,20400.0,59.4484,59.5381,59.4035,59.4843,20400.0
2014-07-18 11:00:00,66.32,66.36,66.26,66.26,9500.0,59.4932,59.5291,59.4394,59.4394,9500.0
2014-07-18 11:05:00,66.27,66.41,66.2,66.21,22000.0,59.4484,59.574,59.3856,59.3945,22000.0
2014-07-18 11:10:00,66.21,66.35,66.21,66.22,13000.0,59.3945,59.5201,59.3945,59.4035,13000.0
2014-07-18 11:15:00,66.23,66.3,66.2,66.23,12500.0,59.4125,59.4753,59.3856,59.4125,12500.0
2014-07-18 11:20:00,66.24,66.3,66.17,66.2,10100.0,59.4215,59.4753,59.3587,59.3856,10100.0
2014-07-18 11:25:00,66.18,66.29,66.16,66.2,19200.0,59.3676,59.4663,59.3497,59.3856,19200.0
2014-07-18 11:30:00,66.18,66.18,66.1,66.17,12100.0,59.3676,59.3676,59.2959,59.3587,12100.0
2014-07-18 11:35:00,66.16,66.3,66.15,66.29,39200.0,59.3497,59.4753,59.3407,59.4663,39200.0
2014-07-18 11:40:00,66.28,66.38,66.28,66.33,16900.0,59.4573,59.547,59.4573,59.5022,16900.0
2014-07-18 11:45:00,66.35,66.46,66.31,66.46,12900.0,59.5201,59.6188,59.4843,59.6188,12900.0
2014-07-18 11:50:00,66.47,66.47,66.17,66.17,18800.0,59.6278,59.6278,59.3587,59.3587,18800.0
2014-07-18 11:55:00,66.18,66.19,66.07,66.09,23400.0,59.3676,59.3766,59.269,59.2869,23400.0
2014-07-18 12:00:00,66.09,66.16,66.06,66.08,22500.0,59.2869,59.3497,59.26,59.2779,22500.0
2014-07-18 12:05:00,66.1,66.23,66.09,66.22,17100.0,59.2959,59.4125,59.2869,59.4035,17100.0
2014-07-18 12:10:00,66.21,66.31,66.17,66.31,22600.0,59.3945,59.4843,59.3587,59.4843,22600.0
2014-07-18 12:15:00,66.29,66.3,66.25,66.25,7400.0,59.4663,59.4753,59.4304,59.4304,7400.0
2014-07-18 12:20:00,66.25,66.34,66.23,66.28,11300.0,59.4304,59.5112,59.4125,59.4573,11300.0
2014-07-18 12:25:00,66.28,66.3,66.19,66.19,24900.0,59.4573,59.4753,59.3766,59.3766,24900.0
2014-07-18 12:30:00,66.21,66.22,66.12,66.14,6600.0,59.3945,59.4035,59.3138,59.3318,6600.0
2014-07-18 12:35:00,66.12,66.19,66.11,66.17,5800.0,59.3138,59.3766,59.3048,59.3587,5800.0
2014-07-18 12:40:00,66.19,66.31,66.19,66.24,19600.0,59.3766,59.4843,59.3766,59.4215,19600.0
2014-07-18 12:45:00,66.26,66.27,66.2,66.26,11300.0,59.4394,59.4484,59.3856,59.4394,11300.0
2014-07-18 12:50:00,66.27,66.29,66.2,66.23,6100.0,59.4484,59.4663,59.3856,59.4125,6100.0
2014-07-18 12:55:00,66.23,66.28,66.2,66.2,5700.0,59.4125,59.4573,59.3856,59.3856,5700.0
2014-07-18 13:00:00,66.23,66.24,66.13,66.17,19100.0,59.4125,59.4215,59.3228,59.3587,19100.0
2014-07-18 13:05:00,66.17,66.21,66.16,66.18,21900.0,59.3587,59.3945,59.3497,59.3676,21900.0
2014-07-18 13:10:00,66.17,66.2,66.13,66.19,13000.0,59.3587,59.3856,59.3228,59.3766,13000.0
2014-07-18 13:15:00,66.19,66.24,66.17,66.24,12100.0,59.3766,59.4215,59.3587,59.4215,12100.0
2014-07-18 13:20:00,66.21,66.23,66.16,66.21,10300.0,59.3945,59.4125,59.3497,59.3945,10300.0
2014-07-18 13:25:00,66.23,66.23,66.19,66.2,6900.0,59.4125,59.4125,59.3766,59.3856,6900.0
2014-07-18 13:30:00,66.2,66.21,66.16,66.19,8800.0,59.3856,59.3945,59.3497,59.3766,8800.0
2014-07-18 13:35:00,66.19,66.21,66.14,66.16,21400.0,59.3766,59.3945,59.3318,59.3497,21400.0
2014-07-18 13:40:00,66.17,66.28,66.16,66.27,25600.0,59.3587,59.4573,59.3497,59.4484,25600.0
2014-07-18 13:45:00,66.27,66.29,66.18,66.21,16100.0,59.4484,59.4663,59.3676,59.3945,16100.0
2014-07-18 13:50:00,66.2,66.21,66.13,66.13,11600.0,59.3856,59.3945,59.3228,59.3228,11600.0
2014-07-18 13:55:00,66.12,66.27,66.12,66.23,8200.0,59.3138,59.4484,59.3138,59.4125,8200.0
2014-07-18 14:00:00,66.24,66.27,66.22,66.25,16700.0,59.4215,59.4484,59.4035,59.4304,16700.0
2014-07-18 14:05:00,66.24,66.27,66.21,66.25,10400.0,59.4215,59.4484,59.3945,59.4304,10400.0
2014-07-18 14:10:00,66.24,66.31,66.24,66.26,25000.0,59.4215,59.4843,59.4215,59.4394,25000.0
2014-07-18 14:15:00,66.27,66.3,66.24,66.27,47700.0,59.4484,59.4753,59.4215,59.4484,47700.0
2014-07-18 14:20:00,66.27,66.34,66.23,66.32,18200.0,59.4484,59.5112,59.4125,59.4932,18200.0
2014-07-18 14:25:00,66.3,66.35,66.27,66.27,22100.0,59.4753,59.5201,59.4484,59.4484,22100.0
2014-07-18 14:30:00,66.28,66.39,66.27,66.39,39100.0,59.4573,59.556,59.4484,59.556,39100.0
2014-07-18 14:35:00,66.39,66.47,66.34,66.4,29800.0,59.556,59.6278,59.5112,59.565,29800.0
2014-07-18 14:40:00,66.41,66.43,66.29,66.34,17000.0,59.574,59.5919,59.4663,59.5112,17000.0
2014-07-18 14:45:00,66.34,66.38,66.33,66.34,13300.0,59.5112,59.547,59.5022,59.5112,13300.0
2014-07-18 14:50:00,66.33,66.33,66.28,66.31,9800.0,59.5022,59.5022,59.4573,59.4843,9800.0
2014-07-18 14:55:00,66.3,66.42,66.3,66.41,7700.0,59.4753,59.5829,59.4753,59.574,7700.0
2014-07-18 15:00:00,66.42,66.5,66.4,66.48,13400.0,59.5829,59.6547,59.565,59.6368,13400.0
2014-07-18 15:05:00,66.47,66.52,66.47,66.52,18900.0,59.6278,59.6726,59.6278,59.6726,18900.0
2014-07-18 15:10:00,66.52,66.56,66.5,66.55,15600.0,59.6726,59.7085,59.6547,59.6995,15600.0
2014-07-18 15:15:00,66.54,66.63,66.53,66.6,50300.0,59.6906,59.7713,59.6816,59.7444,50300.0
2014-07-18 15:20:00,66.6,66.64,66.58,66.59,28400.0,59.7444,59.7803,59.7265,59.7354,28400.0
2014-07-18 15:25:00,66.58,66.65,66.58,66.59,36500.0,59.7265,59.7893,59.7265,59.7354,36500.0
2014-07-18 15:30:00,66.59,66.64,66.59,66.59,45900.0,59.7354,59.7803,59.7354,59.7354,45900.0
2014-07-18 15:35:00,66.6,66.64,66.52,66.52,85700.0,59.7444,59.7803,59.6726,59.6726,85700.0
2014-07-18 15:40:00,66.52,66.56,66.51,66.56,66000.0,59.6726,59.7085,59.6637,59.7085,66000.0
2014-07-18 15:45:00,66.56,66.57,66.51,66.52,42800.0,59.7085,59.7175,59.6637,59.6726,42800.0
2014-07-18 15:50:00,66.52,66.62,66.52,66.57,65000.0,59.6726,59.7623,59.6726,59.7175,65000.0
2014-07-18 15:55:00,66.57,66.62,66.53,66.6,76200.0,59.7175,59.7623,59.6816,59.7444,76200.0
2014-07-21 09:30:00,66.55,66.58,66.19,66.56,42400.0,59.6995,59.7265,59.3766,59.7085,42400.0
2014-07-21 09:35:00,66.58,66.77,66.58,66.69,24100.0,59.7265,59.8969,59.7265,59.8251,24100.0
2014-07-21 09:40:00,66.69,66.89,66.66,66.84,74600.0,59.8251,60.0045,59.7982,59.9597,74600.0
2014-07-21 09:45:00,66.87,67.16,66.72,67.16,60100.0,59.9866,60.2468,59.852,60.2468,60100.0
2014-07-21 09:50:00,67.14,67.4,67.05,67.4,45600.0,60.2288,60.4621,60.1481,60.4621,45600.0
2014-07-21 09:55:00,67.36,67.36,66.89,66.9,34200.0,60.4262,60.4262,60.0045,60.0135,34200.0
2014-07-21 10:00:00,66.89,66.97,66.62,66.82,27100.0,60.0045,60.0763,59.7623,59.9418,27100.0
2014-07-21 10:05:00,66.81,66.98,66.74,66.77,31100.0,59.9328,60.0853,59.87,59.8969,31100.0
2014-07-21 10:10:00,66.78,66.83,66.66,66.81,38800.0,59.9059,59.9507,59.7982,59.9328,38800.0
2014-07-21 10:15:00,66.81,66.94,66.66,66.7,28700.0,59.9328,60.0494,59.7982,59.8341,28700.0
2014-07-21 10:20:00,66.66,66.71,66.54,66.61,8600.0,59.7982,59.8431,59.6906,59.7534,8600.0
2014-07-21 10:25:00,66.62,66.67,66.47,66.57,20300.0,59.7623,59.8072,59.6278,59.7175,20300.0
2014-07-21 10:30:00,66.57,66.61,66.47,66.47,28300.0,59.7175,59.7534,59.6278,59.6278,28300.0
2014-07-21 10:35:00,66.48,66.54,66.22,66.22,11400.0,59.6368,59.6906,59.4035,59.4035,11400.0
2014-07-21 10:40:00,66.22,66.38,66.13,66.15,21600.0,59.4035,59.547,59.3228,59.3407,21600.0
2014-07-21 10:45:00,66.19,66.29,66.18,66.21,9100.0,59.3766,59.4663,59.3676,59.3945,9100.0
2014-07-21 10:50:00,66.18,66.31,66.1,66.22,19200.0,59.3676,59.4843,59.2959,59.4035,19200.0
2014-07-21 10:55:00,66.21,66.28,66.15,66.17,10500.0,59.3945,59.4573,59.3407,59.3587,10500.0
2014-07-21 11:00:00,66.16,66.23,66.04,66.21,17100.0,59.3497,59.4125,59.242,59.3945,17100.0
2014-07-21 11:05:00,66.26,66.36,66.22,66.24,13200.0,59.4394,59.5291,59.4035,59.4215,13200.0
2014-07-21 11:10:00,66.23,66.29,66.1,66.11,25200.0,59.4125,59.4663,59.2959,59.3048,25200.0
2014-07-21 11:15:00,66.11,66.18,66.04,66.1,18400.0,59.3048,59.3676,59.242,59.2959,18400.0
2014-07-21 11:20:00,66.13,66.28,66.12,66.19,36200.0,59.3228,59.4573,59.3138,59.3766,36200.0
2014-07-21 11:25:00,66.17,66.24,66.11,66.14,43600.0,59.3587,59.4215,59.3048,59.3318,43600.0
2014-07-21 11:30:00,66.14,66.15,66.0,66.02,22500.0,59.3318,59.3407,59.2062,59.2241,22500.0
2014-07-21 11:35:00,66.01,66.15,66.01,66.14,18600.0,59.2151,59.3407,59.2151,59.3318,18600.0
2014-07-21 11:40:00,66.12,66.17,65.99,66.02,23000.0,59.3138,59.3587,59.1972,59.2241,23000.0
2014-07-21 11:45:00,66.01,66.01,65.87,65.89,17800.0,59.2151,59.2151,59.0895,59.1075,17800.0
2014-07-21 11:50:00,65.91,65.98,65.87,65.95,12200.0,59.1254,59.1882,59.0895,59.1613,12200.0
2014-07-21 11:55:00,65.97,66.16,65.96,66.13,16000.0,59.1793,59.3497,59.1703,59.3228,16000.0
2014-07-21 12:00:00,66.14,66.16,66.1,66.14,8200.0,59.3318,59.3497,59.2959,59.3318,8200.0
2014-07-21 12:05:00,66.13,66.16,66.04,66.09,4400.0,59.3228,59.3497,59.242,59.2869,4400.0
2014-07-21 12:10:00,66.15,66.15,66.04,66.06,20200.0,59.3407,59.3407,59.242,59.26,20200.0
2014-07-21 12:15:00,66.06,66.07,65.95,66.01,26000.0,59.26,59.269,59.1613,59.2151,26000.0
2014-07-21 12:20:00,66.01,66.14,66.0,66.08,10400.0,59.2151,59.3318,59.2062,59.2779,10400.0
2014-07-21 12:25:00,66.08,66.15,66.06,66.14,10300.0,59.2779,59.3407,59.26,59.3318,10300.0
2014-07-21 12:30:00,66.13,66.17,66.1,66.11,17600.0,59.3228,59.3587,59.2959,59.3048,17600.0
2014-07-21 12:35:00,66.11,66.15,66.08,66.1,9700.0,59.3048,59.3407,59.2779,59.2959,9700.0
2014-07-21 12:40:00,66.1,66.19,66.09,66.16,14000.0,59.2959,59.3766,59.2869,59.3497,14000.0
2014-07-21 12:45:00,66.15,66.17,66.1,66.15,15100.0,59.3407,59.3587,59.2959,59.3407,15100.0
2014-07-21 12:50:00,66.14,66.15,66.08,66.15,9000.0,59.3318,59.3407,59.2779,59.3407,9000.0
2014-07-21 12:55:00,66.15,66.17,66.09,66.12,32200.0,59.3407,59.3587,59.2869,59.3138,32200.0
2014-07-21 13:00:00,66.09,66.09,65.87,65.91,44900.0,59.2869,59.2869,59.0895,59.1254,44900.0
2014-07-21 13:05:00,65.92,66.04,65.92,66.0,15500.0,59.1344,59.242,59.1344,59.2062,15500.0
2014-07-21 13:10:00,66.01,66.03,65.95,65.99,11500.0,59.2151,59.2331,59.1613,59.1972,11500.0
2014-07-21 13:15:00,65.99,66.0,65.95,65.98,4000.0,59.1972,59.2062,59.1613,59.1882,4000.0
2014-07-21 13:20:00,66.0,66.03,65.97,65.99,23000.0,59.2062,59.2331,59.1793,59.1972,23000.0
2014-07-21 13:25:00,65.98,66.02,65.98,66.0,17500.0,59.1882,59.2241,59.1882,59.2062,17500.0
2014-07-21 13:30:00,65.99,66.28,65.99,66.28,27500.0,59.1972,59.4573,59.1972,59.4573,27500.0
2014-07-21 13:35:00,66.3,66.4,66.25,66.37,14000.0,59.4753,59.565,59.4304,59.5381,14000.0
2014-07-21 13:40:00,66.37,66.5,66.37,66.5,15700.0,59.5381,59.6547,59.5381,59.6547,15700.0
2014-07-21 13:45:00,66.53,66.53,66.43,66.47,10300.0,59.6816,59.6816,59.5919,59.6278,10300.0
2014-07-21 13:50:00,66.48,66.48,66.36,66.38,14900.0,59.6368,59.6368,59.5291,59.547,14900.0
2014-07-21 13:55:00,66.36,66.4,66.35,66.37,16400.0,59.5291,59.565,59.5201,59.5381,16400.0
2014-07-21 14:00:00,66.4,66.43,66.35,66.39,11800.0,59.565,59.5919,59.5201,59.556,11800.0
2014-07-21 14:05:00,66.41,66.51,66.41,66.5,10700.0,59.574,59.6637,59.574,59.6547,10700.0
2014-07-21 14:10:00,66.51,66.51,66.45,66.45,7100.0,59.6637,59.6637,59.6098,59.6098,7100.0
2014-07-21 14:15:00,66.45,66.45,66.27,66.3,16300.0,59.6098,59.6098,59.4484,59.4753,16300.0
2014-07-21 14:20:00,66.28,66.4,66.28,66.36,30100.0,59.4573,59.565,59.4573,59.5291,30100.0
2014-07-21 14:25:00,66.33,66.36,66.27,66.31,21200.0,59.5022,59.5291,59.4484,59.4843,21200.0
2014-07-21 14:30:00,66.31,66.31,66.13,66.13,18700.0,59.4843,59.4843,59.3228,59.3228,18700.0
2014-07-21 14:35:00,66.15,66.25,66.13,66.25,9700.0,59.3407,59.4304,59.3228,59.4304,9700.0
2014-07-21 14:40:00,66.25,66.27,66.23,66.25,13900.0,59.4304,59.4484,59.4125,59.4304,13900.0
2014-07-21 14:45:00,66.25,66.28,66.25,66.26,22300.0,59.4304,59.4573,59.4304,59.4394,22300.0
2014-07-21 14:50:00,66.27,66.39,66.25,66.36,26800.0,59.4484,59.556,59.4304,59.5291,26800.0
2014-07-21 14:55:00,66.35,66.35,66.24,66.26,26000.0,59.5201,59.5201,59.4215,59.4394,26000.0
2014-07-21 15:00:00,66.26,66.33,66.26,66.3,39000.0,59.4394,59.5022,59.4394,59.4753,39000.0
2014-07-21 15:05:00,66.31,66.37,66.26,66.37,20300.0,59.4843,59.5381,59.4394,59.5381,20300.0
2014-07-21 15:10:00,66.36,66.4,66.3,66.34,20600.0,59.5291,59.565,59.4753,59.5112,20600.0
2014-07-21 15:15:00,66.35,66.38,66.29,66.36,20200.0,59.5201,59.547,59.4663,59.5291,20200.0
2014-07-21 15:20:00,66.35,66.37,66.31,66.34,19700.0,59.5201,59.5381,59.4843,59.5112,19700.0
2014-07-21 15:25:00,66.35,66.42,66.33,66.4,20000.0,59.5201,59.5829,59.5022,59.565,20000.0
2014-07-21 15:30:00,66.39,66.39,66.32,66.35,31700.0,59.556,59.556,59.4932,59.5201,31700.0
2014-07-21 15:35:00,66.34,66.36,66.28,66.31,25700.0,59.5112,59.5291,59.4573,59.4843,25700.0
2014-07-21 15:40:00,66.31,66.36,66.28,66.35,29200.0,59.4843,59.5291,59.4573,59.5201,29200.0
2014-07-21 15:45:00,66.36,66.36,66.26,66.3,41100.0,59.5291,59.5291,59.4394,59.4753,41100.0
2014-07-21 15:50:00,66.3,66.33,66.28,66.29,42700.0,59.4753,59.5022,59.4573,59.4663,42700.0
2014-07-21 15:55:00,66.29,66.31,66.24,66.28,100300.0,59.4663,59.4843,59.4215,59.4573,100300.0
2014-07-22 09:30:00,66.5,67.2,66.5,67.12,101200.0,59.6547,60.2826,59.6547,60.2109,101200.0
2014-07-22 09:35:00,67.19,67.32,66.7,66.75,252700.0,60.2737,60.3903,59.8341,59.879,252700.0
2014-07-22 09:40:00,66.75,66.81,66.51,66.6,115100.0,59.879,59.9328,59.6637,59.7444,115100.0
2014-07-22 09:45:00,66.58,66.7,66.56,66.69,95900.0,59.7265,59.8341,59.7085,59.8251,95900.0
2014-07-22 09:50:00,66.69,66.81,66.69,66.71,123900.0,59.8251,59.9328,59.8251,59.8431,123900.0
2014-07-22 09:55:00,66.71,66.71,66.28,66.33,62100.0,59.8431,59.8431,59.4573,59.5022,62100.0
2014-07-22 10:00:00,66.33,66.56,66.33,66.44,33300.0,59.5022,59.7085,59.5022,59.6009,33300.0
2014-07-22 10:05:00,66.43,66.92,66.4,66.88,70000.0,59.5919,60.0315,59.565,59.9956,70000.0
2014-07-22 10:10:00,66.89,66.94,66.71,66.76,16900.0,60.0045,60.0494,59.8431,59.8879,16900.0
2014-07-22 10:15:00,66.77,66.83,66.72,66.72,21900.0,59.8969,59.9507,59.852,59.852,21900.0
2014-07-22 10:20:00,66.74,66.76,66.66,66.72,9200.0,59.87,59.8879,59.7982,59.852,9200.0
2014-07-22 10:25:00,66.73,66.77,66.66,66.7,43000.0,59.861,59.8969,59.7982,59.8341,43000.0
2014-07-22 10:30:00,66.7,66.71,66.43,66.46,21800.0,59.8341,59.8431,59.5919,59.6188,21800.0
2014-07-22 10:35:00,66.42,66.42,66.33,66.42,13600.0,59.5829,59.5829,59.5022,59.5829,13600.0
2014-07-22 10:40:00,66.43,66.47,66.31,66.34,10400.0,59.5919,59.6278,59.4843,59.5112,10400.0
2014-07-22 10:45:00,66.34,66.4,66.31,66.37,17600.0,59.5112,59.565,59.4843,59.5381,17600.0
2014-07-22 10:50:00,66.35,66.42,66.34,66.36,19300.0,59.5201,59.5829,59.5112,59.5291,19300.0
2014-07-22 10:55:00,66.35,66.57,66.35,66.57,23600.0,59.5201,59.7175,59.5201,59.7175,23600.0
2014-07-22 11:00:00,66.54,66.7,66.54,66.69,16200.0,59.6906,59.8341,59.6906,59.8251,16200.0
2014-07-22 11:05:00,66.7,66.72,66.65,66.7,36200.0,59.8341,59.852,59.7893,59.8341,36200.0
2014-07-22 11:10:00,66.69,66.71,66.62,66.66,33000.0,59.8251,59.8431,59.7623,59.7982,33000.0
2014-07-22 11:15:00,66.67,66.72,66.67,66.71,24100.0,59.8072,59.852,59.8072,59.8431,24100.0
2014-07-22 11:20:00,66.71,66.73,66.6,66.6,17700.0,59.8431,59.861,59.7444,59.7444,17700.0
2014-07-22 11:25:00,66.6,66.66,66.57,66.57,9900.0,59.7444,59.7982,59.7175,59.7175,9900.0
2014-07-22 11:30:00,66.53,66.62,66.53,66.61,10500.0,59.6816,59.7623,59.6816,59.7534,10500.0
2014-07-22 11:35:00,66.61,66.61,66.46,66.47,9000.0,59.7534,59.7534,59.6188,59.6278,9000.0
2014-07-22 11:40:00,66.5,66.58,66.48,66.53,16100.0,59.6547,59.7265,59.6368,59.6816,16100.0
2014-07-22 11:45:00,66.54,66.54,66.37,66.37,108000.0,59.6906,59.6906,59.5381,59.5381,108000.0
2014-07-22 11:50:00,66.38,66.53,66.34,66.5,16200.0,59.547,59.6816,59.5112,59.6547,16200.0
2014-07-22 11:55:00,66.52,66.57,66.45,66.47,21300.0,59.6726,59.7175,59.6098,59.6278,21300.0
2014-07-22 12:00:00,66.46,66.6,66.45,66.56,8400.0,59.6188,59.7444,59.6098,59.7085,8400.0
2014-07-22 12:05:00,66.55,66.64,66.54,66.63,9600.0,59.6995,59.7803,59.6906,59.7713,9600.0
2014-07-22 12:10:00,66.63,66.71,66.63,66.7,34500.0,59.7713,59.8431,59.7713,59.8341,34500.0
2014-07-22 12:15:00,66.71,66.82,66.7,66.72,44100.0,59.8431,59.9418,59.8341,59.852,44100.0
2014-07-22 12:20:00,66.71,66.71,66.63,66.7,30700.0,59.8431,59.8431,59.7713,59.8341,30700.0
2014-07-22 12:25:00,66.7,66.71,66.67,66.68,17900.0,59.8341,59.8431,59.8072,59.8162,17900.0
2014-07-22 12:30:00,66.7,66.7,66.64,66.7,12500.0,59.8341,59.8341,59.7803,59.8341,12500.0
2014-07-22 12:35:00,66.68,66.7,66.66,66.68,12200.0,59.8162,59.8341,59.7982,59.8162,12200.0
2014-07-22 12:40:00,66.69,66.7,66.6,66.6,17400.0,59.8251,59.8341,59.7444,59.7444,17400.0
2014-07-22 12:45:00,66.59,66.61,66.53,66.54,11000.0,59.7354,59.7534,59.6816,59.6906,11000.0
2014-07-22 12:50:00,66.53,66.55,66.5,66.53,6900.0,59.6816,59.6995,59.6547,59.6816,6900.0
2014-07-22 12:55:00,66.55,66.58,66.52,66.58,19300.0,59.6995,59.7265,59.6726,59.7265,19300.0
2014-07-22 13:00:00,66.57,66.66,66.57,66.64,39300.0,59.7175,59.7982,59.7175,59.7803,39300.0
2014-07-22 13:05:00,66.64,66.69,66.64,66.66,6500.0,59.7803,59.8251,59.7803,59.7982,6500.0
2014-07-22 13:10:00,66.66,66.71,66.64,66.69,39500.0,59.7982,59.8431,59.7803,59.8251,39500.0
2014-07-22 13:15:00,66.69,66.7,66.65,66.66,22400.0,59.8251,59.8341,59.7893,59.7982,22400.0
2014-07-22 13:20:00,66.64,66.65,66.6,66.62,17800.0,59.7803,59.7893,59.7444,59.7623,17800.0
2014-07-22 13:25:00,66.63,66.65,66.61,66.61,25700.0,59.7713,59.7893,59.7534,59.7534,25700.0
2014-07-22 13:30:00,66.62,66.63,66.6,66.63,11600.0,59.7623,59.7713,59.7444,59.7713,11600.0
2014-07-22 13:35:00,66.62,66.63,66.6,66.6,23300.0,59.7623,59.7713,59.7444,59.7444,23300.0
2014-07-22 13:40:00,66.6,66.63,66.57,66.58,10600.0,59.7444,59.7713,59.7175,59.7265,10600.0
2014-07-22 13:45:00,66.58,66.66,66.58,66.61,29100.0,59.7265,59.7982,59.7265,59.7534,29100.0
2014-07-22 13:50:00,66.61,66.62,66.58,66.59,23300.0,59.7534,59.7623,59.7265,59.7354,23300.0
2014-07-22 13:55:00,66.59,66.6,66.56,66.58,39900.0,59.7354,59.7444,59.7085,59.7265,39900.0
2014-07-22 14:00:00,66.58,66.68,66.56,66.63,54800.0,59.7265,59.8162,59.7085,59.7713,54800.0
2014-07-22 14:05:00,66.63,66.67,66.63,66.66,35500.0,59.7713,59.8072,59.7713,59.7982,35500.0
2014-07-22 14:10:00,66.66,66.67,66.61,66.61,23900.0,59.7982,59.8072,59.7534,59.7534,23900.0
2014-07-22 14:15:00,66.6,66.67,66.6,66.66,54500.0,59.7444,59.8072,59.7444,59.7982,54500.0
2014-07-22 14:20:00,66.67,66.69,66.6,66.69,24900.0,59.8072,59.8251,59.7444,59.8251,24900.0
2014-07-22 14:25:00,66.69,66.7,66.63,66.69,73700.0,59.8251,59.8341,59.7713,59.8251,73700.0
2014-07-22 14:30:00,66.69,66.69,66.56,66.61,72200.0,59.8251,59.8251,59.7085,59.7534,72200.0
2014-07-22 14:35:00,66.61,66.66,66.55,66.6,33900.0,59.7534,59.7982,59.6995,59.7444,33900.0
2014-07-22 14:40:00,66.6,66.64,66.51,66.51,20900.0,59.7444,59.7803,59.6637,59.6637,20900.0
2014-07-22 14:45:00,66.51,66.51,66.41,66.41,15600.0,59.6637,59.6637,59.574,59.574,15600.0
2014-07-22 14:50:00,66.4,66.53,66.39,66.4,28400.0,59.565,59.6816,59.556,59.565,28400.0
2014-07-22 14:55:00,66.4,66.4,66.34,66.34,33900.0,59.565,59.565,59.5112,59.5112,33900.0
2014-07-22 15:00:00,66.33,66.44,66.29,66.42,85100.0,59.5022,59.6009,59.4663,59.5829,85100.0
2014-07-22 15:05:00,66.42,66.46,66.38,66.45,23000.0,59.5829,59.6188,59.547,59.6098,23000.0
2014-07-22 15:10:00,66.46,66.48,66.38,66.41,32800.0,59.6188,59.6368,59.547,59.574,32800.0
2014-07-22 15:15:00,66.41,66.41,66.34,66.35,27900.0,59.574,59.574,59.5112,59.5201,27900.0
2014-07-22 15:20:00,66.34,66.44,66.34,66.4,21000.0,59.5112,59.6009,59.5112,59.565,21000.0
2014-07-22 15:25:00,66.4,66.48,66.4,66.48,29500.0,59.565,59.6368,59.565,59.6368,29500.0
2014-07-22 15:30:00,66.48,66.49,66.41,66.41,36600.0,59.6368,59.6457,59.574,59.574,36600.0
2014-07-22 15:35:00,66.41,66.42,66.34,66.36,56900.0,59.574,59.5829,59.5112,59.5291,56900.0
2014-07-22 15:40:00,66.36,66.4,66.35,66.38,32300.0,59.5291,59.565,59.5201,59.547,32300.0
2014-07-22 15:45:00,66.38,66.38,66.3,66.31,82700.0,59.547,59.547,59.4753,59.4843,82700.0
2014-07-22 15:50:00,66.32,66.36,66.24,66.28,111500.0,59.4932,59.5291,59.4215,59.4573,111500.0
2014-07-22 15:55:00,66.28,66.29,66.2,66.25,206400.0,59.4573,59.4663,59.3856,59.4304,206400.0
2014-07-23 09:30:00,66.1,66.59,65.41,65.5,75000.0,59.2959,59.7354,58.6769,58.7576,75000.0
2014-07-23 09:35:00,65.5,65.59,64.84,64.89,113400.0,58.7576,58.8384,58.1656,58.2104,113400.0
2014-07-23 09:40:00,64.85,65.29,64.36,65.23,124100.0,58.1745,58.5692,57.735,58.5154,124100.0
2014-07-23 09:45:00,65.17,65.17,64.71,64.98,48600.0,58.4616,58.4616,58.049,58.2912,48600.0
2014-07-23 09:50:00,64.98,65.04,64.58,64.63,60200.0,58.2912,58.345,57.9323,57.9772,60200.0
2014-07-23 09:55:00,64.64,64.67,64.35,64.51,96800.0,57.9862,58.0131,57.726,57.8695,96800.0
2014-07-23 10:00:00,64.5,64.62,64.36,64.46,60800.0,57.8606,57.9682,57.735,57.8247,60800.0
2014-07-23 10:05:00,64.48,64.62,64.32,64.46,63800.0,57.8426,57.9682,57.6991,57.8247,63800.0
2014-07-23 10:10:00,64.5,64.73,64.45,64.64,104100.0,57.8606,58.0669,57.8157,57.9862,104100.0
2014-07-23 10:15:00,64.61,64.76,64.58,64.72,62900.0,57.9592,58.0938,57.9323,58.0579,62900.0
2014-07-23 10:20:00,64.75,64.88,64.58,64.8,153000.0,58.0848,58.2015,57.9323,58.1297,153000.0
2014-07-23 10:25:00,64.78,64.84,64.7,64.74,71500.0,58.1117,58.1656,58.04,58.0759,71500.0
2014-07-23 10:30:00,64.74,64.81,64.68,64.71,203300.0,58.0759,58.1387,58.022,58.049,203300.0
2014-07-23 10:35:00,64.72,64.79,64.64,64.75,55700.0,58.0579,58.1207,57.9862,58.0848,55700.0
2014-07-23 10:40:00,64.75,64.77,64.66,64.66,138400.0,58.0848,58.1028,58.0041,58.0041,138400.0
2014-07-23 10:45:00,64.7,64.73,64.43,64.5,74000.0,58.04,58.0669,57.7978,57.8606,74000.0
2014-07-23 10:50:00,64.49,64.76,64.48,64.75,162800.0,57.8516,58.0938,57.8426,58.0848,162800.0
2014-07-23 10:55:00,64.74,64.75,64.57,64.62,95800.0,58.0759,58.0848,57.9234,57.9682,95800.0
2014-07-23 11:00:00,64.62,64.72,64.56,64.59,39700.0,57.9682,58.0579,57.9144,57.9413,39700.0
2014-07-23 11:05:00,64.59,64.59,64.4,64.48,60700.0,57.9413,57.9413,57.7709,57.8426,60700.0
2014-07-23 11:10:00,64.49,64.53,64.45,64.51,38000.0,57.8516,57.8875,57.8157,57.8695,38000.0
2014-07-23 11:15:00,64.53,64.63,64.48,64.48,41700.0,57.8875,57.9772,57.8426,57.8426,41700.0
2014-07-23 11:20:00,64.5,64.57,64.45,64.5,48500.0,57.8606,57.9234,57.8157,57.8606,48500.0
2014-07-23 11:25:00,64.5,64.5,64.4,64.47,54400.0,57.8606,57.8606,57.7709,57.8337,54400.0
2014-07-23 11:30:00,64.48,64.56,64.35,64.52,72000.0,57.8426,57.9144,57.726,57.8785,72000.0
2014-07-23 11:35:00,64.53,64.66,64.53,64.64,47300.0,57.8875,58.0041,57.8875,57.9862,47300.0
2014-07-23 11:40:00,64.64,64.67,64.6,64.67,21800.0,57.9862,58.0131,57.9503,58.0131,21800.0
2014-07-23 11:45:00,64.69,64.73,64.64,64.67,25600.0,58.031,58.0669,57.9862,58.0131,25600.0
2014-07-23 11:50:00,64.67,64.67,64.57,64.58,24900.0,58.0131,58.0131,57.9234,57.9323,24900.0
2014-07-23 11:55:00,64.59,64.59,64.36,64.44,38600.0,57.9413,57.9413,57.735,57.8067,38600.0
2014-07-23 12:00:00,64.38,64.47,64.37,64.44,14800.0,57.7529,57.8337,57.744,57.8067,14800.0
2014-07-23 12:05:00,64.44,64.6,64.43,64.58,35000.0,57.8067,57.9503,57.7978,57.9323,35000.0
2014-07-23 12:10:00,64.61,64.65,64.23,64.24,49100.0,57.9592,57.9951,57.6184,57.6273,49100.0
2014-07-23 12:15:00,64.25,64.31,64.15,64.24,37600.0,57.6363,57.6901,57.5466,57.6273,37600.0
2014-07-23 12:20:00,64.24,64.28,64.15,64.16,38800.0,57.6273,57.6632,57.5466,57.5556,38800.0
2014-07-23 12:25:00,64.17,64.21,64.06,64.11,45300.0,57.5645,57.6004,57.4659,57.5107,45300.0
2014-07-23 12:30:00,64.11,64.11,64.05,64.05,35500.0,57.5107,57.5107,57.4569,57.4569,35500.0
2014-07-23 12:35:00,64.06,64.07,63.8,63.85,80600.0,57.4659,57.4748,57.2326,57.2775,80600.0
2014-07-23 12:40:00,63.85,63.9,63.66,63.87,54900.0,57.2775,57.3223,57.107,57.2954,54900.0
2014-07-23 12:45:00,63.87,64.26,63.87,64.2,70300.0,57.2954,57.6453,57.2954,57.5914,70300.0
2014-07-23 12:50:00,64.17,64.17,63.64,63.92,24000.0,57.5645,57.5645,57.0891,57.3403,24000.0
2014-07-23 12:55:00,63.92,64.09,63.92,64.09,13000.0,57.3403,57.4928,57.3403,57.4928,13000.0
2014-07-23 13:00:00,64.11,64.16,64.09,64.12,14100.0,57.5107,57.5556,57.4928,57.5197,14100.0
2014-07-23 13:05:00,64.12,64.26,64.05,64.26,38800.0,57.5197,57.6453,57.4569,57.6453,38800.0
2014-07-23 13:10:00,64.21,64.33,64.15,64.23,62800.0,57.6004,57.7081,57.5466,57.6184,62800.0
2014-07-23 13:15:00,64.25,64.25,64.21,64.25,51400.0,57.6363,57.6363,57.6004,57.6363,51400.0
2014-07-23 13:20:00,64.25,64.3,64.18,64.22,48000.0,57.6363,57.6812,57.5735,57.6094,48000.0
2014-07-23 13:25:00,64.22,64.31,64.19,64.22,21900.0,57.6094,57.6901,57.5825,57.6094,21900.0
2014-07-23 13:30:00,64.2,64.29,64.2,64.29,23600.0,57.5914,57.6722,57.5914,57.6722,23600.0
2014-07-23 13:35:00,64.3,64.31,64.25,64.28,24000.0,57.6812,57.6901,57.6363,57.6632,24000.0
2014-07-23 13:40:00,64.28,64.48,64.28,64.48,39600.0,57.6632,57.8426,57.6632,57.8426,39600.0
2014-07-23 13:45:00,64.49,64.64,64.35,64.59,146800.0,57.8516,57.9862,57.726,57.9413,146800.0
2014-07-23 13:50:00,64.59,64.59,64.51,64.53,34300.0,57.9413,57.9413,57.8695,57.8875,34300.0
2014-07-23 13:55:00,64.54,64.54,64.48,64.52,44600.0,57.8965,57.8965,57.8426,57.8785,44600.0
2014-07-23 14:00:00,64.53,64.56,64.47,64.5,55000.0,57.8875,57.9144,57.8337,57.8606,55000.0
2014-07-23 14:05:00,64.5,64.52,64.43,64.49,28600.0,57.8606,57.8785,57.7978,57.8516,28600.0
2014-07-23 14:10:00,64.48,64.53,64.45,64.46,23400.0,57.8426,57.8875,57.8157,57.8247,23400.0
2014-07-23 14:15:00,64.46,64.55,64.46,64.53,68600.0,57.8247,57.9054,57.8247,57.8875,68600.0
2014-07-23 14:20:00,64.53,64.54,64.45,64.5,45400.0,57.8875,57.8965,57.8157,57.8606,45400.0
2014-07-23 14:25:00,64.5,64.59,64.5,64.58,90500.0,57.8606,57.9413,57.8606,57.9323,90500.0
2014-07-23 14:30:00,64.57,64.75,64.53,64.74,60200.0,57.9234,58.0848,57.8875,58.0759,60200.0
2014-07-23 14:35:00,64.74,65.0,64.74,65.0,70400.0,58.0759,58.3091,58.0759,58.3091,70400.0
2014-07-23 14:40:00,64.98,65.04,64.71,64.92,81500.0,58.2912,58.345,58.049,58.2373,81500.0
2014-07-23 14:45:00,64.92,64.98,64.88,64.89,51900.0,58.2373,58.2912,58.2015,58.2104,51900.0
2014-07-23 14:50:00,64.89,64.97,64.8,64.85,70200.0,58.2104,58.2822,58.1297,58.1745,70200.0
2014-07-23 14:55:00,64.85,64.93,64.8,64.82,107800.0,58.1745,58.2463,58.1297,58.1476,107800.0
2014-07-23 15:00:00,64.82,64.91,64.8,64.88,68200.0,58.1476,58.2284,58.1297,58.2015,68200.0
2014-07-23 15:05:00,64.88,64.94,64.86,64.92,61900.0,58.2015,58.2553,58.1835,58.2373,61900.0
2014-07-23 15:10:00,64.92,64.92,64.82,64.89,65300.0,58.2373,58.2373,58.1476,58.2104,65300.0
2014-07-23 15:15:00,64.89,64.9,64.84,64.89,53100.0,58.2104,58.2194,58.1656,58.2104,53100.0
2014-07-23 15:20:00,64.89,64.92,64.86,64.87,72800.0,58.2104,58.2373,58.1835,58.1925,72800.0
2014-07-23 15:25:00,64.88,64.91,64.73,64.8,59100.0,58.2015,58.2284,58.0669,58.1297,59100.0
2014-07-23 15:30:00,64.8,64.81,64.69,64.77,56200.0,58.1297,58.1387,58.031,58.1028,56200.0
2014-07-23 15:35:00,64.79,64.79,64.73,64.75,96100.0,58.1207,58.1207,58.0669,58.0848,96100.0
2014-07-23 15:40:00,64.75,64.81,64.64,64.74,75600.0,58.0848,58.1387,57.9862,58.0759,75600.0
2014-07-23 15:45:00,64.73,64.74,64.56,64.61,85400.0,58.0669,58.0759,57.9144,57.9592,85400.0
2014-07-23 15:50:00,64.62,64.75,64.6,64.69,159400.0,57.9682,58.0848,57.9503,58.031,159400.0
2014-07-23 15:55:00,64.7,64.75,64.44,64.55,300300.0,58.04,58.0848,57.8067,57.9054,300300.0
2014-07-24 09:30:00,67.0,67.3,64.76,65.01,486600.0,60.1032,60.3723,58.0938,58.3181,486600.0
2014-07-24 09:35:00,65.01,65.6,64.75,64.82,241800.0,58.3181,58.8473,58.0848,58.1476,241800.0
2014-07-24 09:40:00,64.79,66.0,64.55,65.28,267000.0,58.1207,59.2062,57.9054,58.5603,267000.0
2014-07-24 09:45:00,65.27,65.51,65.07,65.5,129900.0,58.5513,58.7666,58.3719,58.7576,129900.0
2014-07-24 09:50:00,65.5,66.1,65.5,65.85,335100.0,58.7576,59.2959,58.7576,59.0716,335100.0
2014-07-24 09:55:00,65.85,66.1,65.79,65.84,219100.0,59.0716,59.2959,59.0178,59.0626,219100.0
2014-07-24 10:00:00,65.9,65.9,65.59,65.63,109300.0,59.1165,59.1165,58.8384,58.8742,109300.0
2014-07-24 10:05:00,65.62,65.98,65.62,65.78,143900.0,58.8653,59.1882,58.8653,59.0088,143900.0
2014-07-24 10:10:00,65.78,65.99,65.69,65.76,192400.0,59.0088,59.1972,58.9281,58.9909,192400.0
2014-07-24 10:15:00,65.78,66.02,65.78,65.99,122500.0,59.0088,59.2241,59.0088,59.1972,122500.0
2014-07-24 10:20:00,65.99,66.03,65.86,65.86,96600.0,59.1972,59.2331,59.0806,59.0806,96600.0
2014-07-24 10:25:00,65.86,65.99,65.75,65.75,78900.0,59.0806,59.1972,58.9819,58.9819,78900.0
2014-07-24 10:30:00,65.76,66.07,65.75,66.03,54800.0,58.9909,59.269,58.9819,59.2331,54800.0
2014-07-24 10:35:00,66.03,66.03,65.75,65.86,63800.0,59.2331,59.2331,58.9819,59.0806,63800.0
2014-07-24 10:40:00,65.84,65.91,65.73,65.87,37900.0,59.0626,59.1254,58.964,59.0895,37900.0
2014-07-24 10:45:00,65.81,65.84,65.7,65.78,54800.0,59.0357,59.0626,58.937,59.0088,54800.0
2014-07-24 10:50:00,65.82,65.86,65.74,65.75,46500.0,59.0447,59.0806,58.9729,58.9819,46500.0
2014-07-24 10:55:00,65.75,65.82,65.74,65.79,29700.0,58.9819,59.0447,58.9729,59.0178,29700.0
2014-07-24 11:00:00,65.81,65.81,65.7,65.73,59400.0,59.0357,59.0357,58.937,58.964,59400.0
2014-07-24 11:05:00,65.7,65.83,65.7,65.82,59500.0,58.937,59.0537,58.937,59.0447,59500.0
2014-07-24 11:10:00,65.82,65.86,65.76,65.83,39200.0,59.0447,59.0806,58.9909,59.0537,39200.0
2014-07-24 11:15:00,65.84,66.03,65.84,65.94,134500.0,59.0626,59.2331,59.0626,59.1523,134500.0
2014-07-24 11:20:00,65.91,66.01,65.91,66.0,54700.0,59.1254,59.2151,59.1254,59.2062,54700.0
2014-07-24 11:25:00,66.0,66.01,65.96,66.0,45000.0,59.2062,59.2151,59.1703,59.2062,45000.0
2014-07-24 11:30:00,65.99,66.3,65.98,66.21,131600.0,59.1972,59.4753,59.1882,59.3945,131600.0
2014-07-24 11:35:00,66.21,66.24,66.1,66.16,49500.0,59.3945,59.4215,59.2959,59.3497,49500.0
2014-07-24 11:40:00,66.14,66.16,66.09,66.09,33700.0,59.3318,59.3497,59.2869,59.2869,33700.0
2014-07-24 11:45:00,66.09,66.11,65.92,66.09,32600.0,59.2869,59.3048,59.1344,59.2869,32600.0
2014-07-24 11:50:00,66.09,66.12,66.03,66.11,37000.0,59.2869,59.3138,59.2331,59.3048,37000.0
2014-07-24 11:55:00,66.1,66.12,65.93,65.95,30200.0,59.2959,59.3138,59.1434,59.1613,30200.0
2014-07-24 12:00:00,65.93,65.97,65.85,65.89,23000.0,59.1434,59.1793,59.0716,59.1075,23000.0
2014-07-24 12:05:00,65.86,65.91,65.8,65.8,32200.0,59.0806,59.1254,59.0268,59.0268,32200.0
2014-07-24 12:10:00,65.8,65.81,65.58,65.58,40600.0,59.0268,59.0357,58.8294,58.8294,40600.0
2014-07-24 12:15:00,65.58,65.62,65.37,65.49,31300.0,58.8294,58.8653,58.641,58.7487,31300.0
2014-07-24 12:20:00,65.5,65.67,65.5,65.61,30100.0,58.7576,58.9101,58.7576,58.8563,30100.0
2014-07-24 12:25:00,65.61,65.74,65.6,65.65,43800.0,58.8563,58.9729,58.8473,58.8922,43800.0
2014-07-24 12:30:00,65.61,65.61,65.3,65.33,23200.0,58.8563,58.8563,58.5782,58.6051,23200.0
2014-07-24 12:35:00,65.34,65.66,65.34,65.66,29300.0,58.6141,58.9012,58.6141,58.9012,29300.0
2014-07-24 12:40:00,65.64,65.81,65.59,65.71,22300.0,58.8832,59.0357,58.8384,58.946,22300.0
2014-07-24 12:45:00,65.73,65.83,65.73,65.8,20900.0,58.964,59.0537,58.964,59.0268,20900.0
2014-07-24 12:50:00,65.78,65.88,65.75,65.75,12600.0,59.0088,59.0985,58.9819,58.9819,12600.0
2014-07-24 12:55:00,65.77,65.99,65.75,65.95,24600.0,58.9998,59.1972,58.9819,59.1613,24600.0
2014-07-24 13:00:00,65.96,66.0,65.94,65.96,37100.0,59.1703,59.2062,59.1523,59.1703,37100.0
2014-07-24 13:05:00,65.96,66.0,65.91,65.97,31700.0,59.1703,59.2062,59.1254,59.1793,31700.0
2014-07-24 13:10:00,65.98,66.0,65.86,65.9,32300.0,59.1882,59.2062,59.0806,59.1165,32300.0
2014-07-24 13:15:00,65.89,65.97,65.87,65.88,10700.0,59.1075,59.1793,59.0895,59.0985,10700.0
2014-07-24 13:20:00,65.87,65.91,65.74,65.8,52800.0,59.0895,59.1254,58.9729,59.0268,52800.0
2014-07-24 13:25:00,65.83,65.98,65.81,65.89,18300.0,59.0537,59.1882,59.0357,59.1075,18300.0
2014-07-24 13:30:00,65.91,65.96,65.86,65.88,12800.0,59.1254,59.1703,59.0806,59.0985,12800.0
2014-07-24 13:35:00,65.88,65.97,65.8,65.8,21400.0,59.0985,59.1793,59.0268,59.0268,21400.0
2014-07-24 13:40:00,65.83,65.87,65.81,65.84,11700.0,59.0537,59.0895,59.0357,59.0626,11700.0
2014-07-24 13:45:00,65.81,65.86,65.79,65.8,48000.0,59.0357,59.0806,59.0178,59.0268,48000.0
2014-07-24 13:50:00,65.81,65.87,65.77,65.8,25100.0,59.0357,59.0895,58.9998,59.0268,25100.0
2014-07-24 13:55:00,65.8,65.88,65.8,65.85,36300.0,59.0268,59.0985,59.0268,59.0716,36300.0
2014-07-24 14:00:00,65.85,65.85,65.68,65.77,32400.0,59.0716,59.0716,58.9191,58.9998,32400.0
2014-07-24 14:05:00,65.77,65.78,65.68,65.68,39500.0,58.9998,59.0088,58.9191,58.9191,39500.0
2014-07-24 14:10:00,65.68,65.75,65.65,65.72,19500.0,58.9191,58.9819,58.8922,58.955,19500.0
2014-07-24 14:15:00,65.72,65.78,65.7,65.78,14200.0,58.955,59.0088,58.937,59.0088,14200.0
2014-07-24 14:20:00,65.79,65.79,65.66,65.68,21600.0,59.0178,59.0178,58.9012,58.9191,21600.0
2014-07-24 14:25:00,65.7,65.76,65.64,65.73,26400.0,58.937,58.9909,58.8832,58.964,26400.0
2014-07-24 14:30:00,65.73,65.75,65.65,65.7,22900.0,58.964,58.9819,58.8922,58.937,22900.0
2014-07-24 14:35:00,65.7,65.74,65.64,65.71,31300.0,58.937,58.9729,58.8832,58.946,31300.0
2014-07-24 14:40:00,65.7,65.74,65.65,65.67,31600.0,58.937,58.9729,58.8922,58.9101,31600.0
2014-07-24 14:45:00,65.67,65.74,65.64,65.66,50800.0,58.9101,58.9729,58.8832,58.9012,50800.0
2014-07-24 14:50:00,65.66,65.72,65.65,65.69,39800.0,58.9012,58.955,58.8922,58.9281,39800.0
2014-07-24 14:55:00,65.68,65.7,65.54,65.57,65300.0,58.9191,58.937,58.7935,58.8204,65300.0
2014-07-24 15:00:00,65.59,65.62,65.56,65.6,28700.0,58.8384,58.8653,58.8115,58.8473,28700.0
2014-07-24 15:05:00,65.59,65.64,65.57,65.64,63300.0,58.8384,58.8832,58.8204,58.8832,63300.0
2014-07-24 15:10:00,65.64,65.66,65.59,65.66,49200.0,58.8832,58.9012,58.8384,58.9012,49200.0
2014-07-24 15:15:00,65.65,65.66,65.63,65.65,32900.0,58.8922,58.9012,58.8742,58.8922,32900.0
2014-07-24 15:20:00,65.66,65.72,65.62,65.64,54500.0,58.9012,58.955,58.8653,58.8832,54500.0
2014-07-24 15:25:00,65.65,65.71,65.6,65.61,74700.0,58.8922,58.946,58.8473,58.8563,74700.0
2014-07-24 15:30:00,65.62,65.68,65.61,65.64,77500.0,58.8653,58.9191,58.8563,58.8832,77500.0
2014-07-24 15:35:00,65.65,65.66,65.57,65.57,53400.0,58.8922,58.9012,58.8204,58.8204,53400.0
2014-07-24 15:40:00,65.57,65.62,65.54,65.58,108300.0,58.8204,58.8653,58.7935,58.8294,108300.0
2014-07-24 15:45:00,65.58,65.59,65.42,65.42,104700.0,58.8294,58.8384,58.6859,58.6859,104700.0
2014-07-24 15:50:00,65.43,65.5,65.38,65.38,115100.0,58.6948,58.7576,58.65,58.65,115100.0
2014-07-24 15:55:00,65.39,65.41,65.3,65.33,157200.0,58.659,58.6769,58.5782,58.6051,157200.0
2014-07-25 09:30:00,65.5,65.5,64.41,64.43,88200.0,58.7576,58.7576,57.7798,57.7978,88200.0
2014-07-25 09:35:00,64.42,64.42,64.15,64.24,79000.0,57.7888,57.7888,57.5466,57.6273,79000.0
2014-07-25 09:40:00,64.24,64.83,64.23,64.7,133000.0,57.6273,58.1566,57.6184,58.04,133000.0
2014-07-25 09:45:00,64.7,64.71,64.43,64.5,48800.0,58.04,58.049,57.7978,57.8606,48800.0
2014-07-25 09:50:00,64.5,64.61,64.47,64.5,85800.0,57.8606,57.9592,57.8337,57.8606,85800.0
2014-07-25 09:55:00,64.49,64.51,64.33,64.4,56700.0,57.8516,57.8695,57.7081,57.7709,56700.0
2014-07-25 10:00:00,64.43,64.48,64.34,64.39,60000.0,57.7978,57.8426,57.717,57.7619,60000.0
2014-07-25 10:05:00,64.38,64.44,64.2,64.2,68000.0,57.7529,57.8067,57.5914,57.5914,68000.0
2014-07-25 10:10:00,64.19,64.3,64.05,64.26,129000.0,57.5825,57.6812,57.4569,57.6453,129000.0
2014-07-25 10:15:00,64.27,64.32,64.0,64.02,110200.0,57.6542,57.6991,57.412,57.43,110200.0
2014-07-25 10:20:00,64.02,64.23,64.02,64.13,58700.0,57.43,57.6184,57.43,57.5287,58700.0
2014-07-25 10:25:00,64.1,64.33,64.1,64.33,363300.0,57.5017,57.7081,57.5017,57.7081,363300.0
2014-07-25 10:30:00,64.33,64.33,64.16,64.16,39900.0,57.7081,57.7081,57.5556,57.5556,39900.0
2014-07-25 10:35:00,64.17,64.17,63.95,63.95,64500.0,57.5645,57.5645,57.3672,57.3672,64500.0
2014-07-25 10:40:00,63.97,64.06,63.96,64.02,83200.0,57.3851,57.4659,57.3762,57.43,83200.0
2014-07-25 10:45:00,64.03,64.07,63.97,64.01,55000.0,57.4389,57.4748,57.3851,57.421,55000.0
2014-07-25 10:50:00,64.02,64.1,64.01,64.01,64500.0,57.43,57.5017,57.421,57.421,64500.0
2014-07-25 10:55:00,64.0,64.03,63.81,63.87,57300.0,57.412,57.4389,57.2416,57.2954,57300.0
2014-07-25 11:00:00,63.88,64.0,63.82,63.99,72600.0,57.3044,57.412,57.2506,57.4031,72600.0
2014-07-25 11:05:00,63.99,64.03,63.89,63.98,58700.0,57.4031,57.4389,57.3134,57.3941,58700.0
2014-07-25 11:10:00,63.98,64.02,63.89,63.89,38600.0,57.3941,57.43,57.3134,57.3134,38600.0
2014-07-25 11:15:00,63.89,63.91,63.8,63.83,75600.0,57.3134,57.3313,57.2326,57.2595,75600.0
2014-07-25 11:20:00,63.83,63.86,63.25,63.26,126000.0,57.2595,57.2864,56.7392,56.7482,126000.0
2014-07-25 11:25:00,63.26,63.46,63.19,63.35,112100.0,56.7482,56.9276,56.6854,56.8289,112100.0
2014-07-25 11:30:00,63.35,63.35,63.28,63.31,113300.0,56.8289,56.8289,56.7662,56.7931,113300.0
2014-07-25 11:35:00,63.32,63.35,63.3,63.3,75700.0,56.802,56.8289,56.7841,56.7841,75700.0
2014-07-25 11:40:00,63.31,63.33,63.12,63.29,221000.0,56.7931,56.811,56.6226,56.7751,221000.0
2014-07-25 11:45:00,63.3,63.3,63.22,63.25,78400.0,56.7841,56.7841,56.7123,56.7392,78400.0
2014-07-25 11:50:00,63.24,63.42,63.24,63.41,62200.0,56.7303,56.8917,56.7303,56.8828,62200.0
2014-07-25 11:55:00,63.42,63.46,63.34,63.35,44000.0,56.8917,56.9276,56.82,56.8289,44000.0
2014-07-25 12:00:00,63.36,63.37,63.23,63.27,28600.0,56.8379,56.8469,56.7213,56.7572,28600.0
2014-07-25 12:05:00,63.26,63.36,63.26,63.28,31000.0,56.7482,56.8379,56.7482,56.7662,31000.0
2014-07-25 12:10:00,63.29,63.3,63.23,63.23,19600.0,56.7751,56.7841,56.7213,56.7213,19600.0
2014-07-25 12:15:00,63.23,63.3,63.11,63.3,106200.0,56.7213,56.7841,56.6137,56.7841,106200.0
2014-07-25 12:20:00,63.29,63.3,63.26,63.3,46000.0,56.7751,56.7841,56.7482,56.7841,46000.0
2014-07-25 12:25:00,63.3,63.34,63.29,63.33,55600.0,56.7841,56.82,56.7751,56.811,55600.0
2014-07-25 12:30:00,63.34,63.36,63.31,63.31,44600.0,56.82,56.8379,56.7931,56.7931,44600.0
2014-07-25 12:35:00,63.31,63.53,63.29,63.52,72000.0,56.7931,56.9904,56.7751,56.9814,72000.0
2014-07-25 12:40:00,63.53,63.65,63.53,63.58,25600.0,56.9904,57.0981,56.9904,57.0353,25600.0
2014-07-25 12:45:00,63.58,63.62,63.54,63.58,69800.0,57.0353,57.0712,56.9994,57.0353,69800.0
2014-07-25 12:50:00,63.57,63.57,63.45,63.45,29200.0,57.0263,57.0263,56.9187,56.9187,29200.0
2014-07-25 12:55:00,63.44,63.49,63.42,63.42,23000.0,56.9097,56.9545,56.8917,56.8917,23000.0
2014-07-25 13:00:00,63.42,63.46,63.32,63.42,39300.0,56.8917,56.9276,56.802,56.8917,39300.0
2014-07-25 13:05:00,63.43,63.52,63.42,63.5,38000.0,56.9007,56.9814,56.8917,56.9635,38000.0
2014-07-25 13:10:00,63.51,63.51,63.46,63.51,35700.0,56.9725,56.9725,56.9276,56.9725,35700.0
2014-07-25 13:15:00,63.51,63.53,63.4,63.43,31900.0,56.9725,56.9904,56.8738,56.9007,31900.0
2014-07-25 13:20:00,63.43,63.44,63.29,63.29,41800.0,56.9007,56.9097,56.7751,56.7751,41800.0
2014-07-25 13:25:00,63.28,63.29,63.2,63.24,40100.0,56.7662,56.7751,56.6944,56.7303,40100.0
2014-07-25 13:30:00,63.25,63.25,63.18,63.18,22500.0,56.7392,56.7392,56.6764,56.6764,22500.0
2014-07-25 13:35:00,63.17,63.18,63.11,63.11,30000.0,56.6675,56.6764,56.6137,56.6137,30000.0
2014-07-25 13:40:00,63.1,63.11,62.76,62.92,112400.0,56.6047,56.6137,56.2997,56.4432,112400.0
2014-07-25 13:45:00,62.9,62.93,62.77,62.78,39000.0,56.4253,56.4522,56.3086,56.3176,39000.0
2014-07-25 13:50:00,62.78,62.88,62.76,62.84,43500.0,56.3176,56.4073,56.2997,56.3714,43500.0
2014-07-25 13:55:00,62.84,62.99,62.83,62.94,50400.0,56.3714,56.506,56.3625,56.4612,50400.0
2014-07-25 14:00:00,62.95,62.95,62.85,62.88,49800.0,56.4701,56.4701,56.3804,56.4073,49800.0
2014-07-25 14:05:00,62.86,62.92,62.86,62.89,49000.0,56.3894,56.4432,56.3894,56.4163,49000.0
2014-07-25 14:10:00,62.9,62.98,62.9,62.96,50500.0,56.4253,56.497,56.4253,56.4791,50500.0
2014-07-25 14:15:00,62.95,62.97,62.92,62.94,27000.0,56.4701,56.4881,56.4432,56.4612,27000.0
2014-07-25 14:20:00,62.94,62.94,62.83,62.84,39700.0,56.4612,56.4612,56.3625,56.3714,39700.0
2014-07-25 14:25:00,62.83,62.84,62.73,62.76,70900.0,56.3625,56.3714,56.2728,56.2997,70900.0
2014-07-25 14:30:00,62.76,62.77,62.71,62.72,28400.0,56.2997,56.3086,56.2548,56.2638,28400.0
2014-07-25 14:35:00,62.72,62.8,62.72,62.8,51800.0,56.2638,56.3356,56.2638,56.3356,51800.0
2014-07-25 14:40:00,62.8,62.95,62.8,62.95,86400.0,56.3356,56.4701,56.3356,56.4701,86400.0
2014-07-25 14:45:00,62.96,63.2,62.95,63.19,69700.0,56.4791,56.6944,56.4701,56.6854,69700.0
2014-07-25 14:50:00,63.19,63.21,63.13,63.13,80600.0,56.6854,56.7034,56.6316,56.6316,80600.0
2014-07-25 14:55:00,63.13,63.14,63.04,63.04,84300.0,56.6316,56.6406,56.5509,56.5509,84300.0
2014-07-25 15:00:00,63.04,63.1,62.99,63.04,222000.0,56.5509,56.6047,56.506,56.5509,222000.0
2014-07-25 15:05:00,63.03,63.04,62.98,63.01,77900.0,56.5419,56.5509,56.497,56.5239,77900.0
2014-07-25 15:10:00,63.0,63.09,63.0,63.0,63500.0,56.515,56.5957,56.515,56.515,63500.0
2014-07-25 15:15:00,63.0,63.01,62.96,63.0,75300.0,56.515,56.5239,56.4791,56.515,75300.0
2014-07-25 15:20:00,63.01,63.05,62.99,63.01,83500.0,56.5239,56.5598,56.506,56.5239,83500.0
2014-07-25 15:25:00,63.0,63.03,62.92,62.98,66300.0,56.515,56.5419,56.4432,56.497,66300.0
2014-07-25 15:30:00,62.99,63.01,62.87,62.87,66700.0,56.506,56.5239,56.3984,56.3984,66700.0
2014-07-25 15:35:00,62.87,62.92,62.87,62.88,97900.0,56.3984,56.4432,56.3984,56.4073,97900.0
2014-07-25 15:40:00,62.89,62.9,62.87,62.88,71800.0,56.4163,56.4253,56.3984,56.4073,71800.0
2014-07-25 15:45:00,62.88,62.9,62.87,62.89,112000.0,56.4073,56.4253,56.3984,56.4163,112000.0
2014-07-25 15:50:00,62.9,62.98,62.89,62.98,172000.0,56.4253,56.497,56.4163,56.497,172000.0
2014-07-25 15:55:00,62.97,63.06,62.97,63.0,167700.0,56.4881,56.5688,56.4881,56.515,167700.0
2014-07-28 09:30:00,63.03,63.3,62.5,62.53,108400.0,56.5419,56.7841,56.0664,56.0934,108400.0
2014-07-28 09:35:00,62.53,62.68,62.5,62.57,62100.0,56.0934,56.2279,56.0664,56.1292,62100.0
2014-07-28 09:40:00,62.57,62.71,62.14,62.17,90600.0,56.1292,56.2548,55.7435,55.7704,90600.0
2014-07-28 09:45:00,62.17,62.28,62.02,62.08,112100.0,55.7704,55.8691,55.6359,55.6897,112100.0
2014-07-28 09:50:00,62.06,62.26,61.87,62.26,103400.0,55.6717,55.8511,55.5013,55.8511,103400.0
2014-07-28 09:55:00,62.26,62.51,62.11,62.11,54600.0,55.8511,56.0754,55.7166,55.7166,54600.0
2014-07-28 10:00:00,62.11,62.14,61.49,61.55,136300.0,55.7166,55.7435,55.1604,55.2142,136300.0
2014-07-28 10:05:00,61.55,61.77,61.37,61.49,102000.0,55.2142,55.4116,55.0528,55.1604,102000.0
2014-07-28 10:10:00,61.48,62.12,61.48,61.96,139100.0,55.1514,55.7256,55.1514,55.582,139100.0
2014-07-28 10:15:00,62.0,62.03,61.62,61.62,78200.0,55.6179,55.6448,55.277,55.277,78200.0
2014-07-28 10:20:00,61.6,61.65,61.4,61.44,62500.0,55.2591,55.3039,55.0797,55.1156,62500.0
2014-07-28 10:25:00,61.46,61.53,61.18,61.31,154000.0,55.1335,55.1963,54.8823,54.9989,154000.0
2014-07-28 10:30:00,61.3,61.47,61.27,61.38,59000.0,54.99,55.1425,54.9631,55.0617,59000.0
2014-07-28 10:35:00,61.41,61.73,61.37,61.64,66500.0,55.0886,55.3757,55.0528,55.295,66500.0
2014-07-28 10:40:00,61.64,61.66,61.55,61.63,105800.0,55.295,55.3129,55.2142,55.286,105800.0
2014-07-28 10:45:00,61.63,61.82,61.63,61.72,82800.0,55.286,55.4564,55.286,55.3667,82800.0
2014-07-28 10:50:00,61.71,61.88,61.67,61.71,63800.0,55.3578,55.5103,55.3219,55.3578,63800.0
2014-07-28 10:55:00,61.72,61.72,61.56,61.61,20100.0,55.3667,55.3667,55.2232,55.2681,20100.0
2014-07-28 11:00:00,61.61,61.76,61.61,61.74,47700.0,55.2681,55.4026,55.2681,55.3847,47700.0
2014-07-28 11:05:00,61.75,61.9,61.75,61.86,32600.0,55.3936,55.5282,55.3936,55.4923,32600.0
2014-07-28 11:10:00,61.85,61.95,61.73,61.75,64800.0,55.4834,55.5731,55.3757,55.3936,64800.0
2014-07-28 11:15:00,61.74,61.75,61.68,61.74,34300.0,55.3847,55.3936,55.3309,55.3847,34300.0
2014-07-28 11:20:00,61.75,61.82,61.7,61.82,74000.0,55.3936,55.4564,55.3488,55.4564,74000.0
2014-07-28 11:25:00,61.81,61.94,61.77,61.9,85200.0,55.4475,55.5641,55.4116,55.5282,85200.0
2014-07-28 11:30:00,61.9,62.19,61.9,62.07,169900.0,55.5282,55.7884,55.5282,55.6807,169900.0
2014-07-28 11:35:00,62.08,62.1,62.04,62.1,29100.0,55.6897,55.7076,55.6538,55.7076,29100.0
2014-07-28 11:40:00,62.1,62.1,62.01,62.02,42000.0,55.7076,55.7076,55.6269,55.6359,42000.0
2014-07-28 11:45:00,62.03,62.06,62.01,62.06,64300.0,55.6448,55.6717,55.6269,55.6717,64300.0
2014-07-28 11:50:00,62.06,62.19,62.06,62.18,31500.0,55.6717,55.7884,55.6717,55.7794,31500.0
2014-07-28 11:55:00,62.18,62.26,62.18,62.25,58700.0,55.7794,55.8511,55.7794,55.8422,58700.0
2014-07-28 12:00:00,62.26,62.39,62.24,62.38,85000.0,55.8511,55.9678,55.8332,55.9588,85000.0
2014-07-28 12:05:00,62.37,62.39,62.29,62.29,44900.0,55.9498,55.9678,55.8781,55.8781,44900.0
2014-07-28 12:10:00,62.29,62.29,61.97,61.97,61200.0,55.8781,55.8781,55.591,55.591,61200.0
2014-07-28 12:15:00,61.97,62.09,61.93,61.94,31600.0,55.591,55.6986,55.5551,55.5641,31600.0
2014-07-28 12:20:00,61.94,62.08,61.94,62.04,18400.0,55.5641,55.6897,55.5641,55.6538,18400.0
2014-07-28 12:25:00,62.05,62.05,61.91,61.97,25700.0,55.6628,55.6628,55.5372,55.591,25700.0
2014-07-28 12:30:00,61.98,62.05,61.94,61.94,16300.0,55.6,55.6628,55.5641,55.5641,16300.0
2014-07-28 12:35:00,61.93,62.04,61.86,62.0,26100.0,55.5551,55.6538,55.4923,55.6179,26100.0
2014-07-28 12:40:00,62.0,62.08,61.96,62.04,70400.0,55.6179,55.6897,55.582,55.6538,70400.0
2014-07-28 12:45:00,62.05,62.1,62.0,62.1,25600.0,55.6628,55.7076,55.6179,55.7076,25600.0
2014-07-28 12:50:00,62.1,62.14,62.0,62.0,34200.0,55.7076,55.7435,55.6179,55.6179,34200.0
2014-07-28 12:55:00,62.04,62.12,61.99,62.11,47100.0,55.6538,55.7256,55.6089,55.7166,47100.0
2014-07-28 13:00:00,62.13,62.19,62.03,62.04,22500.0,55.7345,55.7884,55.6448,55.6538,22500.0
2014-07-28 13:05:00,62.04,62.29,62.04,62.29,23100.0,55.6538,55.8781,55.6538,55.8781,23100.0
2014-07-28 13:10:00,62.3,62.36,62.21,62.35,27900.0,55.887,55.9409,55.8063,55.9319,27900.0
2014-07-28 13:15:00,62.36,62.42,62.32,62.33,16700.0,55.9409,55.9947,55.905,55.9139,16700.0
2014-07-28 13:20:00,62.34,62.42,62.22,62.42,39000.0,55.9229,55.9947,55.8153,55.9947,39000.0
2014-07-28 13:25:00,62.41,62.42,62.31,62.39,30100.0,55.9857,55.9947,55.896,55.9678,30100.0
2014-07-28 13:30:00,62.39,62.51,62.33,62.5,63800.0,55.9678,56.0754,55.9139,56.0664,63800.0
2014-07-28 13:35:00,62.52,62.54,62.38,62.4,57900.0,56.0844,56.1023,55.9588,55.9767,57900.0
2014-07-28 13:40:00,62.38,62.41,62.22,62.22,51000.0,55.9588,55.9857,55.8153,55.8153,51000.0
2014-07-28 13:45:00,62.23,62.27,62.08,62.27,63900.0,55.8242,55.8601,55.6897,55.8601,63900.0
2014-07-28 13:50:00,62.27,62.27,62.2,62.25,31000.0,55.8601,55.8601,55.7973,55.8422,31000.0
2014-07-28 13:55:00,62.26,62.26,62.22,62.25,71300.0,55.8511,55.8511,55.8153,55.8422,71300.0
2014-07-28 14:00:00,62.25,62.26,62.2,62.2,51100.0,55.8422,55.8511,55.7973,55.7973,51100.0
2014-07-28 14:05:00,62.21,62.31,62.2,62.28,70700.0,55.8063,55.896,55.7973,55.8691,70700.0
2014-07-28 14:10:00,62.28,62.37,62.26,62.37,40300.0,55.8691,55.9498,55.8511,55.9498,40300.0
2014-07-28 14:15:00,62.36,62.36,62.22,62.22,34800.0,55.9409,55.9409,55.8153,55.8153,34800.0
2014-07-28 14:20:00,62.22,62.25,62.2,62.23,50500.0,55.8153,55.8422,55.7973,55.8242,50500.0
2014-07-28 14:25:00,62.22,62.24,62.16,62.18,52200.0,55.8153,55.8332,55.7614,55.7794,52200.0
2014-07-28 14:30:00,62.18,62.18,62.09,62.11,64500.0,55.7794,55.7794,55.6986,55.7166,64500.0
2014-07-28 14:35:00,62.1,62.15,62.06,62.15,33100.0,55.7076,55.7525,55.6717,55.7525,33100.0
2014-07-28 14:40:00,62.15,62.2,62.03,62.04,46200.0,55.7525,55.7973,55.6448,55.6538,46200.0
2014-07-28 14:45:00,62.04,62.24,62.04,62.24,76400.0,55.6538,55.8332,55.6538,55.8332,76400.0
2014-07-28 14:50:00,62.24,62.25,62.15,62.24,42000.0,55.8332,55.8422,55.7525,55.8332,42000.0
2014-07-28 14:55:00,62.25,62.28,62.15,62.15,117100.0,55.8422,55.8691,55.7525,55.7525,117100.0
2014-07-28 15:00:00,62.16,62.26,62.15,62.25,65400.0,55.7614,55.8511,55.7525,55.8422,65400.0
2014-07-28 15:05:00,62.24,62.34,62.21,62.34,57800.0,55.8332,55.9229,55.8063,55.9229,57800.0
2014-07-28 15:10:00,62.34,62.4,62.25,62.38,43200.0,55.9229,55.9767,55.8422,55.9588,43200.0
2014-07-28 15:15:00,62.38,62.4,62.3,62.4,34900.0,55.9588,55.9767,55.887,55.9767,34900.0
2014-07-28 15:20:00,62.39,62.47,62.38,62.43,40800.0,55.9678,56.0395,55.9588,56.0036,40800.0
2014-07-28 15:25:00,62.43,62.44,62.39,62.4,36500.0,56.0036,56.0126,55.9678,55.9767,36500.0
2014-07-28 15:30:00,62.39,62.39,62.31,62.33,98200.0,55.9678,55.9678,55.896,55.9139,98200.0
2014-07-28 15:35:00,62.34,62.4,62.29,62.39,69000.0,55.9229,55.9767,55.8781,55.9678,69000.0
2014-07-28 15:40:00,62.39,62.53,62.39,62.42,81600.0,55.9678,56.0934,55.9678,55.9947,81600.0
2014-07-28 15:45:00,62.42,62.43,62.36,62.37,30700.0,55.9947,56.0036,55.9409,55.9498,30700.0
2014-07-28 15:50:00,62.37,62.42,62.29,62.32,109000.0,55.9498,55.9947,55.8781,55.905,109000.0
2014-07-28 15:55:00,62.32,62.38,62.3,62.33,85300.0,55.905,55.9588,55.887,55.9139,85300.0
2014-07-29 09:30:00,62.11,62.34,62.11,62.27,62300.0,55.7166,55.9229,55.7166,55.8601,62300.0
2014-07-29 09:35:00,62.25,62.3,62.17,62.24,43500.0,55.8422,55.887,55.7704,55.8332,43500.0
2014-07-29 09:40:00,62.21,62.29,62.17,62.23,57900.0,55.8063,55.8781,55.7704,55.8242,57900.0
2014-07-29 09:45:00,62.26,62.77,62.22,62.76,82700.0,55.8511,56.3086,55.8153,56.2997,82700.0
2014-07-29 09:50:00,62.75,62.79,62.63,62.75,47700.0,56.2907,56.3266,56.1831,56.2907,47700.0
2014-07-29 09:55:00,62.75,62.8,62.35,62.5,218100.0,56.2907,56.3356,55.9319,56.0664,218100.0
2014-07-29 10:00:00,62.51,62.65,62.49,62.5,42700.0,56.0754,56.201,56.0575,56.0664,42700.0
2014-07-29 10:05:00,62.51,62.52,62.39,62.5,58800.0,56.0754,56.0844,55.9678,56.0664,58800.0
2014-07-29 10:10:00,62.5,62.52,62.44,62.49,26500.0,56.0664,56.0844,56.0126,56.0575,26500.0
2014-07-29 10:15:00,62.49,62.51,62.4,62.5,199100.0,56.0575,56.0754,55.9767,56.0664,199100.0
2014-07-29 10:20:00,62.47,62.47,62.42,62.43,19600.0,56.0395,56.0395,55.9947,56.0036,19600.0
2014-07-29 10:25:00,62.43,62.54,62.43,62.53,32200.0,56.0036,56.1023,56.0036,56.0934,32200.0
2014-07-29 10:30:00,62.53,62.53,62.35,62.48,37100.0,56.0934,56.0934,55.9319,56.0485,37100.0
2014-07-29 10:35:00,62.48,62.48,62.38,62.46,18900.0,56.0485,56.0485,55.9588,56.0306,18900.0
2014-07-29 10:40:00,62.46,62.47,62.36,62.41,32000.0,56.0306,56.0395,55.9409,55.9857,32000.0
2014-07-29 10:45:00,62.41,62.43,62.36,62.38,25900.0,55.9857,56.0036,55.9409,55.9588,25900.0
2014-07-29 10:50:00,62.38,62.4,62.13,62.29,39400.0,55.9588,55.9767,55.7345,55.8781,39400.0
2014-07-29 10:55:00,62.26,62.39,62.26,62.38,20900.0,55.8511,55.9678,55.8511,55.9588,20900.0
2014-07-29 11:00:00,62.37,62.45,62.21,62.29,189700.0,55.9498,56.0216,55.8063,55.8781,189700.0
2014-07-29 11:05:00,62.28,62.29,61.86,61.88,58900.0,55.8691,55.8781,55.4923,55.5103,58900.0
2014-07-29 11:10:00,61.9,62.0,61.78,61.95,42400.0,55.5282,55.6179,55.4206,55.5731,42400.0
2014-07-29 11:15:00,61.95,62.03,61.91,62.0,38100.0,55.5731,55.6448,55.5372,55.6179,38100.0
2014-07-29 11:20:00,61.98,62.04,61.87,61.87,88000.0,55.6,55.6538,55.5013,55.5013,88000.0
2014-07-29 11:25:00,61.89,61.96,61.84,61.86,48900.0,55.5192,55.582,55.4744,55.4923,48900.0
2014-07-29 11:30:00,61.88,61.88,61.57,61.59,78200.0,55.5103,55.5103,55.2322,55.2501,78200.0
2014-07-29 11:35:00,61.6,61.69,61.51,61.51,88800.0,55.2591,55.3398,55.1783,55.1783,88800.0
2014-07-29 11:40:00,61.52,61.66,61.5,61.63,115000.0,55.1873,55.3129,55.1694,55.286,115000.0
2014-07-29 11:45:00,61.63,61.8,61.59,61.8,115700.0,55.286,55.4385,55.2501,55.4385,115700.0
2014-07-29 11:50:00,61.81,61.96,61.8,61.94,68700.0,55.4475,55.582,55.4385,55.5641,68700.0
2014-07-29 11:55:00,61.92,61.96,61.88,61.91,50200.0,55.5461,55.582,55.5103,55.5372,50200.0
2014-07-29 12:00:00,61.93,61.93,61.85,61.85,70000.0,55.5551,55.5551,55.4834,55.4834,70000.0
2014-07-29 12:05:00,61.85,61.91,61.82,61.9,42200.0,55.4834,55.5372,55.4564,55.5282,42200.0
2014-07-29 12:10:00,61.9,61.92,61.88,61.9,32100.0,55.5282,55.5461,55.5103,55.5282,32100.0
2014-07-29 12:15:00,61.9,61.91,61.84,61.85,23700.0,55.5282,55.5372,55.4744,55.4834,23700.0
2014-07-29 12:20:00,61.86,61.92,61.85,61.92,26700.0,55.4923,55.5461,55.4834,55.5461,26700.0
2014-07-29 12:25:00,61.9,61.92,61.89,61.9,76500.0,55.5282,55.5461,55.5192,55.5282,76500.0
2014-07-29 12:30:00,61.9,61.91,61.87,61.87,23800.0,55.5282,55.5372,55.5013,55.5013,23800.0
2014-07-29 12:35:00,61.87,61.95,61.86,61.91,24800.0,55.5013,55.5731,55.4923,55.5372,24800.0
2014-07-29 12:40:00,61.91,61.91,61.86,61.86,7500.0,55.5372,55.5372,55.4923,55.4923,7500.0
2014-07-29 12:45:00,61.87,61.92,61.86,61.91,43400.0,55.5013,55.5461,55.4923,55.5372,43400.0
2014-07-29 12:50:00,61.9,61.9,61.85,61.85,17900.0,55.5282,55.5282,55.4834,55.4834,17900.0
2014-07-29 12:55:00,61.86,61.92,61.84,61.92,48300.0,55.4923,55.5461,55.4744,55.5461,48300.0
2014-07-29 13:00:00,61.92,62.03,61.92,62.03,83000.0,55.5461,55.6448,55.5461,55.6448,83000.0
2014-07-29 13:05:00,62.04,62.27,62.02,62.24,61900.0,55.6538,55.8601,55.6359,55.8332,61900.0
2014-07-29 13:10:00,62.26,62.35,62.26,62.33,29900.0,55.8511,55.9319,55.8511,55.9139,29900.0
2014-07-29 13:15:00,62.33,62.5,62.32,62.4,98300.0,55.9139,56.0664,55.905,55.9767,98300.0
2014-07-29 13:20:00,62.48,62.63,62.48,62.5,35300.0,56.0485,56.1831,56.0485,56.0664,35300.0
2014-07-29 13:25:00,62.49,62.51,62.37,62.44,63900.0,56.0575,56.0754,55.9498,56.0126,63900.0
2014-07-29 13:30:00,62.43,62.46,62.41,62.42,14300.0,56.0036,56.0306,55.9857,55.9947,14300.0
2014-07-29 13:35:00,62.42,62.42,62.22,62.3,11300.0,55.9947,55.9947,55.8153,55.887,11300.0
2014-07-29 13:40:00,62.32,62.32,62.18,62.21,28600.0,55.905,55.905,55.7794,55.8063,28600.0
2014-07-29 13:45:00,62.2,62.22,61.98,62.1,94500.0,55.7973,55.8153,55.6,55.7076,94500.0
2014-07-29 13:50:00,62.1,62.17,62.07,62.15,28400.0,55.7076,55.7704,55.6807,55.7525,28400.0
2014-07-29 13:55:00,62.16,62.23,62.09,62.09,27500.0,55.7614,55.8242,55.6986,55.6986,27500.0
2014-07-29 14:00:00,62.08,62.08,61.97,61.98,18900.0,55.6897,55.6897,55.591,55.6,18900.0
2014-07-29 14:05:00,61.99,62.06,61.97,62.06,8300.0,55.6089,55.6717,55.591,55.6717,8300.0
2014-07-29 14:10:00,62.05,62.16,62.05,62.13,12200.0,55.6628,55.7614,55.6628,55.7345,12200.0
2014-07-29 14:15:00,62.12,62.16,61.95,61.95,12300.0,55.7256,55.7614,55.5731,55.5731,12300.0
2014-07-29 14:20:00,61.93,62.01,61.83,61.87,40800.0,55.5551,55.6269,55.4654,55.5013,40800.0
2014-07-29 14:25:00,61.86,61.89,61.74,61.88,30500.0,55.4923,55.5192,55.3847,55.5103,30500.0
2014-07-29 14:30:00,61.88,61.94,61.83,61.83,46000.0,55.5103,55.5641,55.4654,55.4654,46000.0
2014-07-29 14:35:00,61.84,61.87,61.79,61.87,15900.0,55.4744,55.5013,55.4295,55.5013,15900.0
2014-07-29 14:40:00,61.85,61.88,61.75,61.75,31600.0,55.4834,55.5103,55.3936,55.3936,31600.0
2014-07-29 14:45:00,61.75,61.87,61.74,61.85,29200.0,55.3936,55.5013,55.3847,55.4834,29200.0
2014-07-29 14:50:00,61.85,61.85,61.79,61.81,32500.0,55.4834,55.4834,55.4295,55.4475,32500.0
2014-07-29 14:55:00,61.81,61.86,61.78,61.78,76700.0,55.4475,55.4923,55.4206,55.4206,76700.0
2014-07-29 15:00:00,61.76,61.83,61.7,61.83,20600.0,55.4026,55.4654,55.3488,55.4654,20600.0
2014-07-29 15:05:00,61.83,61.84,61.77,61.79,28800.0,55.4654,55.4744,55.4116,55.4295,28800.0
2014-07-29 15:10:00,61.77,61.85,61.77,61.85,38300.0,55.4116,55.4834,55.4116,55.4834,38300.0
2014-07-29 15:15:00,61.85,61.94,61.8,61.88,91200.0,55.4834,55.5641,55.4385,55.5103,91200.0
2014-07-29 15:20:00,61.89,61.9,61.82,61.83,35200.0,55.5192,55.5282,55.4564,55.4654,35200.0
2014-07-29 15:25:00,61.84,61.87,61.81,61.83,56100.0,55.4744,55.5013,55.4475,55.4654,56100.0
2014-07-29 15:30:00,61.82,61.82,61.74,61.76,55400.0,55.4564,55.4564,55.3847,55.4026,55400.0
2014-07-29 15:35:00,61.76,61.83,61.74,61.75,71600.0,55.4026,55.4654,55.3847,55.3936,71600.0
2014-07-29 15:40:00,61.74,61.78,61.72,61.75,37200.0,55.3847,55.4206,55.3667,55.3936,37200.0
2014-07-29 15:45:00,61.76,61.79,61.7,61.77,71600.0,55.4026,55.4295,55.3488,55.4116,71600.0
2014-07-29 15:50:00,61.77,61.86,61.77,61.78,96600.0,55.4116,55.4923,55.4116,55.4206,96600.0
2014-07-29 15:55:00,61.78,61.79,61.62,61.68,109200.0,55.4206,55.4295,55.277,55.3309,109200.0
2014-07-30 09:30:00,62.15,62.42,62.05,62.06,72100.0,55.7525,55.9947,55.6628,55.6717,72100.0
2014-07-30 09:35:00,62.05,62.36,61.81,62.03,91000.0,55.6628,55.9409,55.4475,55.6448,91000.0
2014-07-30 09:40:00,62.0,62.24,61.94,62.22,35400.0,55.6179,55.8332,55.5641,55.8153,35400.0
2014-07-30 09:45:00,62.22,62.3,62.17,62.19,46000.0,55.8153,55.887,55.7704,55.7884,46000.0
2014-07-30 09:50:00,62.19,62.39,62.19,62.34,41000.0,55.7884,55.9678,55.7884,55.9229,41000.0
2014-07-30 09:55:00,62.3,62.32,62.05,62.08,48200.0,55.887,55.905,55.6628,55.6897,48200.0
2014-07-30 10:00:00,62.08,62.15,61.91,61.97,65500.0,55.6897,55.7525,55.5372,55.591,65500.0
2014-07-30 10:05:00,61.96,62.02,61.76,62.02,32700.0,55.582,55.6359,55.4026,55.6359,32700.0
2014-07-30 10:10:00,62.0,62.17,61.98,62.14,90100.0,55.6179,55.7704,55.6,55.7435,90100.0
2014-07-30 10:15:00,62.15,62.37,62.14,62.37,32200.0,55.7525,55.9498,55.7435,55.9498,32200.0
2014-07-30 10:20:00,62.4,62.52,62.2,62.22,44900.0,55.9767,56.0844,55.7973,55.8153,44900.0
2014-07-30 10:25:00,62.17,62.46,62.14,62.46,72500.0,55.7704,56.0306,55.7435,56.0306,72500.0
2014-07-30 10:30:00,62.46,62.52,62.3,62.3,34000.0,56.0306,56.0844,55.887,55.887,34000.0
2014-07-30 10:35:00,62.31,62.36,62.1,62.17,59700.0,55.896,55.9409,55.7076,55.7704,59700.0
2014-07-30 10:40:00,62.18,62.21,62.08,62.08,19100.0,55.7794,55.8063,55.6897,55.6897,19100.0
2014-07-30 10:45:00,62.07,62.07,61.94,62.0,16500.0,55.6807,55.6807,55.5641,55.6179,16500.0
2014-07-30 10:50:00,61.99,62.12,61.98,62.0,16900.0,55.6089,55.7256,55.6,55.6179,16900.0
2014-07-30 10:55:00,62.01,62.08,62.0,62.05,19600.0,55.6269,55.6897,55.6179,55.6628,19600.0
2014-07-30 11:00:00,62.08,62.08,61.92,61.94,28600.0,55.6897,55.6897,55.5461,55.5641,28600.0
2014-07-30 11:05:00,61.98,62.03,61.93,62.01,37000.0,55.6,55.6448,55.5551,55.6269,37000.0
2014-07-30 11:10:00,62.01,62.12,62.0,62.08,33800.0,55.6269,55.7256,55.6179,55.6897,33800.0
2014-07-30 11:15:00,62.08,62.23,62.06,62.21,41500.0,55.6897,55.8242,55.6717,55.8063,41500.0
2014-07-30 11:20:00,62.19,62.35,62.19,62.33,41600.0,55.7884,55.9319,55.7884,55.9139,41600.0
2014-07-30 11:25:00,62.32,62.37,62.27,62.36,70200.0,55.905,55.9498,55.8601,55.9409,70200.0
2014-07-30 11:30:00,62.34,62.4,62.31,62.38,33800.0,55.9229,55.9767,55.896,55.9588,33800.0
2014-07-30 11:35:00,62.36,62.45,62.34,62.44,30200.0,55.9409,56.0216,55.9229,56.0126,30200.0
2014-07-30 11:40:00,62.45,62.5,62.38,62.4,51000.0,56.0216,56.0664,55.9588,55.9767,51000.0
2014-07-30 11:45:00,62.38,62.44,62.36,62.37,42200.0,55.9588,56.0126,55.9409,55.9498,42200.0
2014-07-30 11:50:00,62.37,62.43,62.34,62.34,32000.0,55.9498,56.0036,55.9229,55.9229,32000.0
2014-07-30 11:55:00,62.34,62.41,62.25,62.25,27200.0,55.9229,55.9857,55.8422,55.8422,27200.0
2014-07-30 12:00:00,62.28,62.28,62.16,62.19,15500.0,55.8691,55.8691,55.7614,55.7884,15500.0
2014-07-30 12:05:00,62.19,62.19,62.05,62.11,38600.0,55.7884,55.7884,55.6628,55.7166,38600.0
2014-07-30 12:10:00,62.11,62.19,62.07,62.16,40900.0,55.7166,55.7884,55.6807,55.7614,40900.0
2014-07-30 12:15:00,62.16,62.32,62.15,62.25,26800.0,55.7614,55.905,55.7525,55.8422,26800.0
2014-07-30 12:20:00,62.25,62.39,62.23,62.33,47500.0,55.8422,55.9678,55.8242,55.9139,47500.0
2014-07-30 12:25:00,62.33,62.44,62.33,62.4,27100.0,55.9139,56.0126,55.9139,55.9767,27100.0
2014-07-30 12:30:00,62.39,62.43,62.39,62.42,22900.0,55.9678,56.0036,55.9678,55.9947,22900.0
2014-07-30 12:35:00,62.42,62.57,62.42,62.55,14700.0,55.9947,56.1292,55.9947,56.1113,14700.0
2014-07-30 12:40:00,62.54,62.61,62.52,62.53,12700.0,56.1023,56.1651,56.0844,56.0934,12700.0
2014-07-30 12:45:00,62.53,62.59,62.53,62.58,11200.0,56.0934,56.1472,56.0934,56.1382,11200.0
2014-07-30 12:50:00,62.58,62.61,62.57,62.59,17800.0,56.1382,56.1651,56.1292,56.1472,17800.0
2014-07-30 12:55:00,62.61,62.63,62.58,62.63,9600.0,56.1651,56.1831,56.1382,56.1831,9600.0
2014-07-30 13:00:00,62.64,62.7,62.61,62.68,35400.0,56.192,56.2459,56.1651,56.2279,35400.0
2014-07-30 13:05:00,62.68,62.72,62.63,62.72,19000.0,56.2279,56.2638,56.1831,56.2638,19000.0
2014-07-30 13:10:00,62.72,62.75,62.68,62.74,11100.0,56.2638,56.2907,56.2279,56.2817,11100.0
2014-07-30 13:15:00,62.74,62.79,62.73,62.77,28700.0,56.2817,56.3266,56.2728,56.3086,28700.0
2014-07-30 13:20:00,62.78,62.84,62.71,62.71,50600.0,56.3176,56.3714,56.2548,56.2548,50600.0
2014-07-30 13:25:00,62.73,62.73,62.59,62.68,25900.0,56.2728,56.2728,56.1472,56.2279,25900.0
2014-07-30 13:30:00,62.67,62.82,62.65,62.77,15500.0,56.2189,56.3535,56.201,56.3086,15500.0
2014-07-30 13:35:00,62.75,62.78,62.73,62.75,10200.0,56.2907,56.3176,56.2728,56.2907,10200.0
2014-07-30 13:40:00,62.76,62.81,62.74,62.79,14500.0,56.2997,56.3445,56.2817,56.3266,14500.0
2014-07-30 13:45:00,62.78,62.79,62.68,62.79,15700.0,56.3176,56.3266,56.2279,56.3266,15700.0
2014-07-30 13:50:00,62.76,62.87,62.74,62.87,15200.0,56.2997,56.3984,56.2817,56.3984,15200.0
2014-07-30 13:55:00,62.88,62.95,62.87,62.94,16100.0,56.4073,56.4701,56.3984,56.4612,16100.0
2014-07-30 14:00:00,62.93,63.03,62.76,62.95,51400.0,56.4522,56.5419,56.2997,56.4701,51400.0
2014-07-30 14:05:00,62.93,63.09,62.91,63.05,43600.0,56.4522,56.5957,56.4342,56.5598,43600.0
2014-07-30 14:10:00,63.05,63.33,63.05,63.28,48000.0,56.5598,56.811,56.5598,56.7662,48000.0
2014-07-30 14:15:00,63.28,63.38,63.25,63.37,36900.0,56.7662,56.8559,56.7392,56.8469,36900.0
2014-07-30 14:20:00,63.36,63.4,63.18,63.32,45400.0,56.8379,56.8738,56.6764,56.802,45400.0
2014-07-30 14:25:00,63.31,63.41,63.28,63.4,30000.0,56.7931,56.8828,56.7662,56.8738,30000.0
2014-07-30 14:30:00,63.4,63.42,63.23,63.28,38700.0,56.8738,56.8917,56.7213,56.7662,38700.0
2014-07-30 14:35:00,63.27,63.27,63.12,63.19,24200.0,56.7572,56.7572,56.6226,56.6854,24200.0
2014-07-30 14:40:00,63.21,63.22,63.07,63.13,42700.0,56.7034,56.7123,56.5778,56.6316,42700.0
2014-07-30 14:45:00,63.15,63.16,62.93,63.02,54700.0,56.6495,56.6585,56.4522,56.5329,54700.0
2014-07-30 14:50:00,62.99,63.14,62.96,63.14,42700.0,56.506,56.6406,56.4791,56.6406,42700.0
2014-07-30 14:55:00,63.13,63.26,63.13,63.23,52000.0,56.6316,56.7482,56.6316,56.7213,52000.0
2014-07-30 15:00:00,63.26,63.31,63.15,63.21,63200.0,56.7482,56.7931,56.6495,56.7034,63200.0
2014-07-30 15:05:00,63.2,63.27,63.18,63.27,36500.0,56.6944,56.7572,56.6764,56.7572,36500.0
2014-07-30 15:10:00,63.28,63.3,63.2,63.28,40700.0,56.7662,56.7841,56.6944,56.7662,40700.0
2014-07-30 15:15:00,63.31,63.51,63.28,63.51,52800.0,56.7931,56.9725,56.7662,56.9725,52800.0
2014-07-30 15:20:00,63.51,63.73,63.48,63.66,117400.0,56.9725,57.1698,56.9456,57.107,117400.0
2014-07-30 15:25:00,63.67,63.68,63.61,63.67,55100.0,57.116,57.125,57.0622,57.116,55100.0
2014-07-30 15:30:00,63.68,63.73,63.67,63.67,54400.0,57.125,57.1698,57.116,57.116,54400.0
2014-07-30 15:35:00,63.68,63.7,63.57,63.61,50800.0,57.125,57.1429,57.0263,57.0622,50800.0
2014-07-30 15:40:00,63.62,63.67,63.61,63.62,46300.0,57.0712,57.116,57.0622,57.0712,46300.0
2014-07-30 15:45:00,63.62,63.64,63.51,63.51,67600.0,57.0712,57.0891,56.9725,56.9725,67600.0
2014-07-30 15:50:00,63.51,63.58,63.44,63.46,164100.0,56.9725,57.0353,56.9097,56.9276,164100.0
2014-07-30 15:55:00,63.46,63.47,63.26,63.38,283800.0,56.9276,56.9366,56.7482,56.8559,283800.0
2014-07-31 09:30:00,62.18,62.27,62.0,62.1,79500.0,55.7794,55.8601,55.6179,55.7076,79500.0
2014-07-31 09:35:00,62.07,62.53,62.07,62.25,48000.0,55.6807,56.0934,55.6807,55.8422,48000.0
2014-07-31 09:40:00,62.25,62.48,62.21,62.45,76900.0,55.8422,56.0485,55.8063,56.0216,76900.0
2014-07-31 09:45:00,62.45,62.45,62.02,62.36,38900.0,56.0216,56.0216,55.6359,55.9409,38900.0
2014-07-31 09:50:00,62.35,62.39,62.01,62.15,48600.0,55.9319,55.9678,55.6269,55.7525,48600.0
2014-07-31 09:55:00,62.12,62.16,61.8,61.88,86500.0,55.7256,55.7614,55.4385,55.5103,86500.0
2014-07-31 10:00:00,61.88,61.99,61.75,61.94,48400.0,55.5103,55.6089,55.3936,55.5641,48400.0
2014-07-31 10:05:00,61.9,62.3,61.89,62.29,54600.0,55.5282,55.887,55.5192,55.8781,54600.0
2014-07-31 10:10:00,62.29,62.47,62.24,62.26,63300.0,55.8781,56.0395,55.8332,55.8511,63300.0
2014-07-31 10:15:00,62.25,62.25,62.13,62.15,18600.0,55.8422,55.8422,55.7345,55.7525,18600.0
2014-07-31 10:20:00,62.11,62.11,61.96,61.98,50200.0,55.7166,55.7166,55.582,55.6,50200.0
2014-07-31 10:25:00,61.98,62.0,61.8,61.87,40000.0,55.6,55.6179,55.4385,55.5013,40000.0
2014-07-31 10:30:00,61.87,61.88,61.64,61.69,58100.0,55.5013,55.5103,55.295,55.3398,58100.0
2014-07-31 10:35:00,61.67,61.78,61.66,61.74,53300.0,55.3219,55.4206,55.3129,55.3847,53300.0
2014-07-31 10:40:00,61.78,61.78,61.63,61.65,30900.0,55.4206,55.4206,55.286,55.3039,30900.0
2014-07-31 10:45:00,61.64,61.74,61.52,61.66,83200.0,55.295,55.3847,55.1873,55.3129,83200.0
2014-07-31 10:50:00,61.66,61.72,61.52,61.55,30100.0,55.3129,55.3667,55.1873,55.2142,30100.0
2014-07-31 10:55:00,61.53,61.58,61.36,61.38,70000.0,55.1963,55.2411,55.0438,55.0617,70000.0
2014-07-31 11:00:00,61.4,61.47,61.4,61.46,15300.0,55.0797,55.1425,55.0797,55.1335,15300.0
2014-07-31 11:05:00,61.46,61.56,61.45,61.48,43100.0,55.1335,55.2232,55.1245,55.1514,43100.0
2014-07-31 11:10:00,61.46,61.5,61.28,61.31,30100.0,55.1335,55.1694,54.972,54.9989,30100.0
2014-07-31 11:15:00,61.29,61.37,61.27,61.3,49300.0,54.981,55.0528,54.9631,54.99,49300.0
2014-07-31 11:20:00,61.31,61.46,61.3,61.43,52900.0,54.9989,55.1335,54.99,55.1066,52900.0
2014-07-31 11:25:00,61.44,61.51,61.42,61.49,35200.0,55.1156,55.1783,55.0976,55.1604,35200.0
2014-07-31 11:30:00,61.49,61.51,61.33,61.36,40100.0,55.1604,55.1783,55.0169,55.0438,40100.0
2014-07-31 11:35:00,61.36,61.42,61.34,61.41,43800.0,55.0438,55.0976,55.0258,55.0886,43800.0
2014-07-31 11:40:00,61.4,61.45,61.32,61.32,26800.0,55.0797,55.1245,55.0079,55.0079,26800.0
2014-07-31 11:45:00,61.33,61.45,61.32,61.33,108000.0,55.0169,55.1245,55.0079,55.0169,108000.0
2014-07-31 11:50:00,61.32,61.35,61.22,61.25,46400.0,55.0079,55.0348,54.9182,54.9451,46400.0
2014-07-31 11:55:00,61.25,61.26,61.16,61.19,23600.0,54.9451,54.9541,54.8644,54.8913,23600.0
2014-07-31 12:00:00,61.19,61.34,61.1,61.33,47300.0,54.8913,55.0258,54.8106,55.0169,47300.0
2014-07-31 12:05:00,61.32,61.44,61.31,61.42,15400.0,55.0079,55.1156,54.9989,55.0976,15400.0
2014-07-31 12:10:00,61.39,61.39,61.24,61.36,14400.0,55.0707,55.0707,54.9361,55.0438,14400.0
2014-07-31 12:15:00,61.38,61.44,61.35,61.4,17600.0,55.0617,55.1156,55.0348,55.0797,17600.0
2014-07-31 12:20:00,61.41,61.64,61.41,61.6,71500.0,55.0886,55.295,55.0886,55.2591,71500.0
2014-07-31 12:25:00,61.6,61.67,61.55,61.64,20400.0,55.2591,55.3219,55.2142,55.295,20400.0
2014-07-31 12:30:00,61.65,61.68,61.55,61.65,22400.0,55.3039,55.3309,55.2142,55.3039,22400.0
2014-07-31 12:35:00,61.65,61.66,61.55,61.64,14900.0,55.3039,55.3129,55.2142,55.295,14900.0
2014-07-31 12:40:00,61.64,61.78,61.61,61.77,55800.0,55.295,55.4206,55.2681,55.4116,55800.0
2014-07-31 12:45:00,61.77,61.85,61.71,61.85,59100.0,55.4116,55.4834,55.3578,55.4834,59100.0
2014-07-31 12:50:00,61.85,62.01,61.8,62.0,42600.0,55.4834,55.6269,55.4385,55.6179,42600.0
2014-07-31 12:55:00,62.0,62.09,62.0,62.05,17500.0,55.6179,55.6986,55.6179,55.6628,17500.0
2014-07-31 13:00:00,62.05,62.05,61.93,62.01,11200.0,55.6628,55.6628,55.5551,55.6269,11200.0
2014-07-31 13:05:00,62.08,62.1,61.97,61.98,15500.0,55.6897,55.7076,55.591,55.6,15500.0
2014-07-31 13:10:00,61.97,62.06,61.92,61.95,13400.0,55.591,55.6717,55.5461,55.5731,13400.0
2014-07-31 13:15:00,61.95,61.95,61.81,61.86,22800.0,55.5731,55.5731,55.4475,55.4923,22800.0
2014-07-31 13:20:00,61.86,61.86,61.72,61.75,19100.0,55.4923,55.4923,55.3667,55.3936,19100.0
2014-07-31 13:25:00,61.74,61.91,61.74,61.91,13000.0,55.3847,55.5372,55.3847,55.5372,13000.0
2014-07-31 13:30:00,61.88,62.02,61.85,62.01,6000.0,55.5103,55.6359,55.4834,55.6269,6000.0
2014-07-31 13:35:00,62.03,62.11,62.03,62.09,12700.0,55.6448,55.7166,55.6448,55.6986,12700.0
2014-07-31 13:40:00,62.11,62.26,62.11,62.18,37700.0,55.7166,55.8511,55.7166,55.7794,37700.0
2014-07-31 13:45:00,62.17,62.19,62.1,62.18,24900.0,55.7704,55.7884,55.7076,55.7794,24900.0
2014-07-31 13:50:00,62.16,62.25,62.13,62.2,11200.0,55.7614,55.8422,55.7345,55.7973,11200.0
2014-07-31 13:55:00,62.21,62.37,62.2,62.37,22200.0,55.8063,55.9498,55.7973,55.9498,22200.0
2014-07-31 14:00:00,62.37,62.42,62.29,62.4,22800.0,55.9498,55.9947,55.8781,55.9767,22800.0
2014-07-31 14:05:00,62.4,62.6,62.39,62.56,69100.0,55.9767,56.1561,55.9678,56.1203,69100.0
2014-07-31 14:10:00,62.57,62.65,62.46,62.63,53000.0,56.1292,56.201,56.0306,56.1831,53000.0
2014-07-31 14:15:00,62.64,62.72,62.55,62.63,27500.0,56.192,56.2638,56.1113,56.1831,27500.0
2014-07-31 14:20:00,62.62,62.68,62.61,62.65,33600.0,56.1741,56.2279,56.1651,56.201,33600.0
2014-07-31 14:25:00,62.65,62.68,62.62,62.68,17800.0,56.201,56.2279,56.1741,56.2279,17800.0
2014-07-31 14:30:00,62.67,62.67,62.43,62.43,51200.0,56.2189,56.2189,56.0036,56.0036,51200.0
2014-07-31 14:35:00,62.42,62.47,62.29,62.31,13900.0,55.9947,56.0395,55.8781,55.896,13900.0
2014-07-31 14:40:00,62.32,62.32,62.15,62.15,14500.0,55.905,55.905,55.7525,55.7525,14500.0
2014-07-31 14:45:00,62.15,62.27,62.11,62.18,22700.0,55.7525,55.8601,55.7166,55.7794,22700.0
2014-07-31 14:50:00,62.17,62.35,62.17,62.26,30500.0,55.7704,55.9319,55.7704,55.8511,30500.0
2014-07-31 14:55:00,62.27,62.33,62.22,62.27,28400.0,55.8601,55.9139,55.8153,55.8601,28400.0
2014-07-31 15:00:00,62.26,62.51,62.26,62.47,35600.0,55.8511,56.0754,55.8511,56.0395,35600.0
2014-07-31 15:05:00,62.46,62.53,62.43,62.49,31400.0,56.0306,56.0934,56.0036,56.0575,31400.0
2014-07-31 15:10:00,62.49,62.49,62.36,62.38,47800.0,56.0575,56.0575,55.9409,55.9588,47800.0
2014-07-31 15:15:00,62.36,62.36,62.19,62.23,63700.0,55.9409,55.9409,55.7884,55.8242,63700.0
2014-07-31 15:20:00,62.22,62.28,62.19,62.27,32200.0,55.8153,55.8691,55.7884,55.8601,32200.0
2014-07-31 15:25:00,62.28,62.31,62.21,62.3,53300.0,55.8691,55.896,55.8063,55.887,53300.0
2014-07-31 15:30:00,62.3,62.33,62.24,62.33,48900.0,55.887,55.9139,55.8332,55.9139,48900.0
2014-07-31 15:35:00,62.32,62.52,62.3,62.5,60400.0,55.905,56.0844,55.887,56.0664,60400.0
2014-07-31 15:40:00,62.48,62.6,62.39,62.44,84300.0,56.0485,56.1561,55.9678,56.0126,84300.0
2014-07-31 15:45:00,62.44,62.57,62.41,62.56,79000.0,56.0126,56.1292,55.9857,56.1203,79000.0
2014-07-31 15:50:00,62.55,62.56,62.33,62.39,142300.0,56.1113,56.1203,55.9139,55.9678,142300.0
2014-07-31 15:55:00,62.4,62.44,62.34,62.35,166000.0,55.9767,56.0126,55.9229,55.9319,166000.0
2014-08-01 09:30:00,62.57,62.73,62.41,62.43,119900.0,56.1292,56.2728,55.9857,56.0036,119900.0
2014-08-01 09:35:00,62.46,63.13,62.44,63.12,89500.0,56.0306,56.6316,56.0126,56.6226,89500.0
2014-08-01 09:40:00,63.15,63.22,62.76,62.86,100600.0,56.6495,56.7123,56.2997,56.3894,100600.0
2014-08-01 09:45:00,62.87,63.05,62.81,62.81,47100.0,56.3984,56.5598,56.3445,56.3445,47100.0
2014-08-01 09:50:00,62.81,62.88,62.66,62.81,34300.0,56.3445,56.4073,56.21,56.3445,34300.0
2014-08-01 09:55:00,62.79,62.96,62.79,62.92,66100.0,56.3266,56.4791,56.3266,56.4432,66100.0
2014-08-01 10:00:00,62.93,63.0,62.81,62.88,108000.0,56.4522,56.515,56.3445,56.4073,108000.0
2014-08-01 10:05:00,62.89,62.91,62.46,62.47,26100.0,56.4163,56.4342,56.0306,56.0395,26100.0
2014-08-01 10:10:00,62.44,62.51,62.23,62.27,45100.0,56.0126,56.0754,55.8242,55.8601,45100.0
2014-08-01 10:15:00,62.29,62.34,62.18,62.18,28400.0,55.8781,55.9229,55.7794,55.7794,28400.0
2014-08-01 10:20:00,62.2,62.58,62.19,62.56,17600.0,55.7973,56.1382,55.7884,56.1203,17600.0
2014-08-01 10:25:00,62.58,62.78,62.55,62.77,29500.0,56.1382,56.3176,56.1113,56.3086,29500.0
2014-08-01 10:30:00,62.74,62.76,62.35,62.39,19300.0,56.2817,56.2997,55.9319,55.9678,19300.0
2014-08-01 10:35:00,62.36,62.56,62.33,62.56,26600.0,55.9409,56.1203,55.9139,56.1203,26600.0
2014-08-01 10:40:00,62.56,62.6,62.47,62.58,111600.0,56.1203,56.1561,56.0395,56.1382,111600.0
2014-08-01 10:45:00,62.59,62.6,62.47,62.49,25900.0,56.1472,56.1561,56.0395,56.0575,25900.0
2014-08-01 10:50:00,62.47,62.6,62.45,62.54,32800.0,56.0395,56.1561,56.0216,56.1023,32800.0
2014-08-01 10:55:00,62.55,62.58,62.48,62.53,16900.0,56.1113,56.1382,56.0485,56.0934,16900.0
2014-08-01 11:00:00,62.53,62.53,62.32,62.32,16700.0,56.0934,56.0934,55.905,55.905,16700.0
2014-08-01 11:05:00,62.32,62.36,62.15,62.15,41300.0,55.905,55.9409,55.7525,55.7525,41300.0
2014-08-01 11:10:00,62.16,62.17,62.08,62.14,26800.0,55.7614,55.7704,55.6897,55.7435,26800.0
2014-08-01 11:15:00,62.11,62.15,62.0,62.04,25200.0,55.7166,55.7525,55.6179,55.6538,25200.0
2014-08-01 11:20:00,62.04,62.23,61.97,62.23,23100.0,55.6538,55.8242,55.591,55.8242,23100.0
2014-08-01 11:25:00,62.23,62.29,62.16,62.17,38200.0,55.8242,55.8781,55.7614,55.7704,38200.0
2014-08-01 11:30:00,62.18,62.3,62.15,62.15,11400.0,55.7794,55.887,55.7525,55.7525,11400.0
2014-08-01 11:35:00,62.17,62.19,62.02,62.05,33200.0,55.7704,55.7884,55.6359,55.6628,33200.0
2014-08-01 11:40:00,62.06,62.21,62.06,62.2,31600.0,55.6717,55.8063,55.6717,55.7973,31600.0
2014-08-01 11:45:00,62.19,62.29,62.01,62.01,17800.0,55.7884,55.8781,55.6269,55.6269,17800.0
2014-08-01 11:50:00,62.0,62.01,61.81,61.81,18700.0,55.6179,55.6269,55.4475,55.4475,18700.0
2014-08-01 11:55:00,61.78,61.88,61.7,61.8,18900.0,55.4206,55.5103,55.3488,55.4385,18900.0
2014-08-01 12:00:00,61.78,61.97,61.72,61.97,18800.0,55.4206,55.591,55.3667,55.591,18800.0
2014-08-01 12:05:00,61.95,61.98,61.92,61.94,14100.0,55.5731,55.6,55.5461,55.5641,14100.0
2014-08-01 12:10:00,61.96,62.01,61.92,62.01,9400.0,55.582,55.6269,55.5461,55.6269,9400.0
2014-08-01 12:15:00,62.01,62.17,62.01,62.16,12300.0,55.6269,55.7704,55.6269,55.7614,12300.0
2014-08-01 12:20:00,62.16,62.16,62.06,62.09,14600.0,55.7614,55.7614,55.6717,55.6986,14600.0
2014-08-01 12:25:00,62.06,62.08,61.9,61.97,10900.0,55.6717,55.6897,55.5282,55.591,10900.0
2014-08-01 12:30:00,61.98,62.07,61.97,61.99,6200.0,55.6,55.6807,55.591,55.6089,6200.0
2014-08-01 12:35:00,62.02,62.02,61.86,61.86,21600.0,55.6359,55.6359,55.4923,55.4923,21600.0
2014-08-01 12:40:00,61.85,61.95,61.85,61.91,18700.0,55.4834,55.5731,55.4834,55.5372,18700.0
2014-08-01 12:45:00,61.89,61.89,61.68,61.7,33300.0,55.5192,55.5192,55.3309,55.3488,33300.0
2014-08-01 12:50:00,61.7,61.8,61.66,61.8,22100.0,55.3488,55.4385,55.3129,55.4385,22100.0
2014-08-01 12:55:00,61.8,62.0,61.79,61.96,22700.0,55.4385,55.6179,55.4295,55.582,22700.0
2014-08-01 13:00:00,61.98,62.02,61.96,62.0,32400.0,55.6,55.6359,55.582,55.6179,32400.0
2014-08-01 13:05:00,62.02,62.05,61.93,62.05,19000.0,55.6359,55.6628,55.5551,55.6628,19000.0
2014-08-01 13:10:00,62.04,62.07,62.03,62.06,32300.0,55.6538,55.6807,55.6448,55.6717,32300.0
2014-08-01 13:15:00,62.06,62.13,62.03,62.11,25500.0,55.6717,55.7345,55.6448,55.7166,25500.0
2014-08-01 13:20:00,62.12,62.25,62.11,62.22,28200.0,55.7256,55.8422,55.7166,55.8153,28200.0
2014-08-01 13:25:00,62.22,62.5,62.19,62.49,23600.0,55.8153,56.0664,55.7884,56.0575,23600.0
2014-08-01 13:30:00,62.51,62.52,62.38,62.38,27000.0,56.0754,56.0844,55.9588,55.9588,27000.0
2014-08-01 13:35:00,62.4,62.43,62.3,62.43,14000.0,55.9767,56.0036,55.887,56.0036,14000.0
2014-08-01 13:40:00,62.44,62.48,62.33,62.46,18100.0,56.0126,56.0485,55.9139,56.0306,18100.0
2014-08-01 13:45:00,62.44,62.54,62.4,62.54,21900.0,56.0126,56.1023,55.9767,56.1023,21900.0
2014-08-01 13:50:00,62.51,62.52,62.37,62.42,12600.0,56.0754,56.0844,55.9498,55.9947,12600.0
2014-08-01 13:55:00,62.41,62.49,62.35,62.49,12200.0,55.9857,56.0575,55.9319,56.0575,12200.0
2014-08-01 14:00:00,62.49,62.56,62.43,62.48,37900.0,56.0575,56.1203,56.0036,56.0485,37900.0
2014-08-01 14:05:00,62.5,62.6,62.46,62.59,37500.0,56.0664,56.1561,56.0306,56.1472,37500.0
2014-08-01 14:10:00,62.62,62.65,62.57,62.62,25700.0,56.1741,56.201,56.1292,56.1741,25700.0
2014-08-01 14:15:00,62.63,62.69,62.61,62.66,11000.0,56.1831,56.2369,56.1651,56.21,11000.0
2014-08-01 14:20:00,62.67,62.68,62.53,62.55,10200.0,56.2189,56.2279,56.0934,56.1113,10200.0
2014-08-01 14:25:00,62.52,62.54,62.45,62.49,46400.0,56.0844,56.1023,56.0216,56.0575,46400.0
2014-08-01 14:30:00,62.51,62.57,62.51,62.53,14600.0,56.0754,56.1292,56.0754,56.0934,14600.0
2014-08-01 14:35:00,62.52,62.55,62.5,62.54,21300.0,56.0844,56.1113,56.0664,56.1023,21300.0
2014-08-01 14:40:00,62.55,62.55,62.49,62.5,43600.0,56.1113,56.1113,56.0575,56.0664,43600.0
2014-08-01 14:45:00,62.49,62.5,62.36,62.36,26700.0,56.0575,56.0664,55.9409,55.9409,26700.0
2014-08-01 14:50:00,62.37,62.41,62.24,62.29,42800.0,55.9498,55.9857,55.8332,55.8781,42800.0
2014-08-01 14:55:00,62.28,62.39,62.26,62.38,15200.0,55.8691,55.9678,55.8511,55.9588,15200.0
2014-08-01 15:00:00,62.35,62.5,62.35,62.43,32500.0,55.9319,56.0664,55.9319,56.0036,32500.0
2014-08-01 15:05:00,62.43,62.52,62.4,62.43,33300.0,56.0036,56.0844,55.9767,56.0036,33300.0
2014-08-01 15:10:00,62.44,62.45,62.35,62.38,30000.0,56.0126,56.0216,55.9319,55.9588,30000.0
2014-08-01 15:15:00,62.4,62.5,62.4,62.47,35400.0,55.9767,56.0664,55.9767,56.0395,35400.0
2014-08-01 15:20:00,62.48,62.56,62.48,62.49,33400.0,56.0485,56.1203,56.0485,56.0575,33400.0
2014-08-01 15:25:00,62.48,62.49,62.42,62.46,20100.0,56.0485,56.0575,55.9947,56.0306,20100.0
2014-08-01 15:30:00,62.45,62.45,62.35,62.36,50600.0,56.0216,56.0216,55.9319,55.9409,50600.0
2014-08-01 15:35:00,62.37,62.42,62.33,62.39,40000.0,55.9498,55.9947,55.9139,55.9678,40000.0
2014-08-01 15:40:00,62.39,62.42,62.31,62.31,40800.0,55.9678,55.9947,55.896,55.896,40800.0
2014-08-01 15:45:00,62.3,62.39,62.28,62.36,50700.0,55.887,55.9678,55.8691,55.9409,50700.0
2014-08-01 15:50:00,62.36,62.37,62.23,62.37,99000.0,55.9409,55.9498,55.8242,55.9498,99000.0
2014-08-01 15:55:00,62.37,62.44,62.26,62.4,120300.0,55.9498,56.0126,55.8511,55.9767,120300.0
2014-08-04 09:30:00,63.02,63.45,63.0,63.07,78000.0,56.5329,56.9187,56.515,56.5778,78000.0
2014-08-04 09:35:00,63.07,63.45,63.07,63.22,44300.0,56.5778,56.9187,56.5778,56.7123,44300.0
2014-08-04 09:40:00,63.25,63.25,62.8,62.83,48200.0,56.7392,56.7392,56.3356,56.3625,48200.0
2014-08-04 09:45:00,62.83,62.91,62.6,62.68,45600.0,56.3625,56.4342,56.1561,56.2279,45600.0
2014-08-04 09:50:00,62.68,63.06,62.68,62.96,20600.0,56.2279,56.5688,56.2279,56.4791,20600.0
2014-08-04 09:55:00,62.96,63.01,62.82,63.0,25700.0,56.4791,56.5239,56.3535,56.515,25700.0
2014-08-04 10:00:00,62.98,62.99,62.67,62.74,51600.0,56.497,56.506,56.2189,56.2817,51600.0
2014-08-04 10:05:00,62.7,62.91,62.67,62.87,14700.0,56.2459,56.4342,56.2189,56.3984,14700.0
2014-08-04 10:10:00,62.86,62.97,62.58,62.7,17900.0,56.3894,56.4881,56.1382,56.2459,17900.0
2014-08-04 10:15:00,62.74,62.8,62.58,62.71,18400.0,56.2817,56.3356,56.1382,56.2548,18400.0
2014-08-04 10:20:00,62.7,62.94,62.63,62.91,35000.0,56.2459,56.4612,56.1831,56.4342,35000.0
2014-08-04 10:25:00,62.9,62.99,62.8,62.81,13700.0,56.4253,56.506,56.3356,56.3445,13700.0
2014-08-04 10:30:00,62.81,62.85,62.58,62.58,12900.0,56.3445,56.3804,56.1382,56.1382,12900.0
2014-08-04 10:35:00,62.57,62.63,62.46,62.59,13600.0,56.1292,56.1831,56.0306,56.1472,13600.0
2014-08-04 10:40:00,62.57,62.63,62.47,62.52,46800.0,56.1292,56.1831,56.0395,56.0844,46800.0
2014-08-04 10:45:00,62.52,62.57,62.32,62.39,30000.0,56.0844,56.1292,55.905,55.9678,30000.0
2014-08-04 10:50:00,62.38,62.56,62.36,62.52,19100.0,55.9588,56.1203,55.9409,56.0844,19100.0
2014-08-04 10:55:00,62.54,62.54,62.26,62.43,15300.0,56.1023,56.1023,55.8511,56.0036,15300.0
2014-08-04 11:00:00,62.42,62.42,62.28,62.32,22100.0,55.9947,55.9947,55.8691,55.905,22100.0
2014-08-04 11:05:00,62.36,62.43,62.28,62.43,51500.0,55.9409,56.0036,55.8691,56.0036,51500.0
2014-08-04 11:10:00,62.45,62.6,62.38,62.57,12400.0,56.0216,56.1561,55.9588,56.1292,12400.0
2014-08-04 11:15:00,62.58,62.58,62.37,62.37,25100.0,56.1382,56.1382,55.9498,55.9498,25100.0
2014-08-04 11:20:00,62.35,62.53,62.29,62.49,56600.0,55.9319,56.0934,55.8781,56.0575,56600.0
2014-08-04 11:25:00,62.45,62.56,62.43,62.52,23200.0,56.0216,56.1203,56.0036,56.0844,23200.0
2014-08-04 11:30:00,62.53,62.55,62.43,62.51,14300.0,56.0934,56.1113,56.0036,56.0754,14300.0
2014-08-04 11:35:00,62.49,62.54,62.45,62.47,25700.0,56.0575,56.1023,56.0216,56.0395,25700.0
2014-08-04 11:40:00,62.46,62.53,62.36,62.38,15700.0,56.0306,56.0934,55.9409,55.9588,15700.0
2014-08-04 11:45:00,62.37,62.42,62.31,62.32,16100.0,55.9498,55.9947,55.896,55.905,16100.0
2014-08-04 11:50:00,62.31,62.4,62.25,62.39,16400.0,55.896,55.9767,55.8422,55.9678,16400.0
2014-08-04 11:55:00,62.4,62.51,62.38,62.47,9900.0,55.9767,56.0754,55.9588,56.0395,9900.0
2014-08-04 12:00:00,62.45,62.47,62.33,62.45,13700.0,56.0216,56.0395,55.9139,56.0216,13700.0
2014-08-04 12:05:00,62.44,62.5,62.44,62.47,8500.0,56.0126,56.0664,56.0126,56.0395,8500.0
2014-08-04 12:10:00,62.48,62.53,62.46,62.48,16800.0,56.0485,56.0934,56.0306,56.0485,16800.0
2014-08-04 12:15:00,62.47,62.52,62.38,62.45,19000.0,56.0395,56.0844,55.9588,56.0216,19000.0
2014-08-04 12:20:00,62.46,62.51,62.42,62.5,28000.0,56.0306,56.0754,55.9947,56.0664,28000.0
2014-08-04 12:25:00,62.5,62.52,62.45,62.49,54900.0,56.0664,56.0844,56.0216,56.0575,54900.0
2014-08-04 12:30:00,62.5,62.52,62.45,62.5,17000.0,56.0664,56.0844,56.0216,56.0664,17000.0
2014-08-04 12:35:00,62.5,62.51,62.42,62.46,11300.0,56.0664,56.0754,55.9947,56.0306,11300.0
2014-08-04 12:40:00,62.5,62.5,62.42,62.42,7100.0,56.0664,56.0664,55.9947,55.9947,7100.0
2014-08-04 12:45:00,62.43,62.47,62.37,62.37,6700.0,56.0036,56.0395,55.9498,55.9498,6700.0
2014-08-04 12:50:00,62.38,62.52,62.38,62.52,7500.0,55.9588,56.0844,55.9588,56.0844,7500.0
2014-08-04 12:55:00,62.52,62.52,62.42,62.46,27700.0,56.0844,56.0844,55.9947,56.0306,27700.0
2014-08-04 13:00:00,62.47,62.5,62.42,62.5,42600.0,56.0395,56.0664,55.9947,56.0664,42600.0
2014-08-04 13:05:00,62.5,62.52,62.47,62.51,39000.0,56.0664,56.0844,56.0395,56.0754,39000.0
2014-08-04 13:10:00,62.51,62.6,62.46,62.55,72600.0,56.0754,56.1561,56.0306,56.1113,72600.0
2014-08-04 13:15:00,62.54,62.66,62.54,62.64,10700.0,56.1023,56.21,56.1023,56.192,10700.0
2014-08-04 13:20:00,62.65,62.71,62.65,62.71,11600.0,56.201,56.2548,56.201,56.2548,11600.0
2014-08-04 13:25:00,62.73,62.78,62.72,62.72,15600.0,56.2728,56.3176,56.2638,56.2638,15600.0
2014-08-04 13:30:00,62.72,62.73,62.65,62.68,21400.0,56.2638,56.2728,56.201,56.2279,21400.0
2014-08-04 13:35:00,62.69,62.77,62.69,62.76,20800.0,56.2369,56.3086,56.2369,56.2997,20800.0
2014-08-04 13:40:00,62.75,62.88,62.74,62.88,26500.0,56.2907,56.4073,56.2817,56.4073,26500.0
2014-08-04 13:45:00,62.89,62.92,62.85,62.92,11600.0,56.4163,56.4432,56.3804,56.4432,11600.0
2014-08-04 13:50:00,62.9,62.94,62.83,62.83,85700.0,56.4253,56.4612,56.3625,56.3625,85700.0
2014-08-04 13:55:00,62.83,62.83,62.74,62.76,11800.0,56.3625,56.3625,56.2817,56.2997,11800.0
2014-08-04 14:00:00,62.77,62.83,62.76,62.83,29400.0,56.3086,56.3625,56.2997,56.3625,29400.0
2014-08-04 14:05:00,62.83,62.84,62.79,62.81,16400.0,56.3625,56.3714,56.3266,56.3445,16400.0
2014-08-04 14:10:00,62.81,62.85,62.81,62.84,6500.0,56.3445,56.3804,56.3445,56.3714,6500.0
2014-08-04 14:15:00,62.84,62.84,62.82,62.83,11800.0,56.3714,56.3714,56.3535,56.3625,11800.0
2014-08-04 14:20:00,62.83,62.86,62.79,62.83,29500.0,56.3625,56.3894,56.3266,56.3625,29500.0
2014-08-04 14:25:00,62.84,62.9,62.84,62.9,14600.0,56.3714,56.4253,56.3714,56.4253,14600.0
2014-08-04 14:30:00,62.9,62.97,62.9,62.95,22200.0,56.4253,56.4881,56.4253,56.4701,22200.0
2014-08-04 14:35:00,62.94,62.99,62.83,62.85,39500.0,56.4612,56.506,56.3625,56.3804,39500.0
2014-08-04 14:40:00,62.85,62.87,62.79,62.8,24700.0,56.3804,56.3984,56.3266,56.3356,24700.0
2014-08-04 14:45:00,62.81,62.97,62.81,62.97,31500.0,56.3445,56.4881,56.3445,56.4881,31500.0
2014-08-04 14:50:00,62.97,63.01,62.91,62.92,23000.0,56.4881,56.5239,56.4342,56.4432,23000.0
2014-08-04 14:55:00,62.92,62.95,62.92,62.95,13900.0,56.4432,56.4701,56.4432,56.4701,13900.0
2014-08-04 15:00:00,62.94,63.01,62.92,62.98,22800.0,56.4612,56.5239,56.4432,56.497,22800.0
2014-08-04 15:05:00,62.99,63.01,62.87,62.87,37500.0,56.506,56.5239,56.3984,56.3984,37500.0
2014-08-04 15:10:00,62.88,62.88,62.84,62.86,24800.0,56.4073,56.4073,56.3714,56.3894,24800.0
2014-08-04 15:15:00,62.85,62.99,62.85,62.95,34900.0,56.3804,56.506,56.3804,56.4701,34900.0
2014-08-04 15:20:00,62.95,62.97,62.87,62.9,42300.0,56.4701,56.4881,56.3984,56.4253,42300.0
2014-08-04 15:25:00,62.9,62.94,62.88,62.89,35300.0,56.4253,56.4612,56.4073,56.4163,35300.0
2014-08-04 15:30:00,62.89,62.93,62.88,62.9,34000.0,56.4163,56.4522,56.4073,56.4253,34000.0
2014-08-04 15:35:00,62.9,62.96,62.88,62.93,49400.0,56.4253,56.4791,56.4073,56.4522,49400.0
2014-08-04 15:40:00,62.93,62.97,62.89,62.89,44400.0,56.4522,56.4881,56.4163,56.4163,44400.0
2014-08-04 15:45:00,62.88,62.92,62.82,62.82,40400.0,56.4073,56.4432,56.3535,56.3535,40400.0
2014-08-04 15:50:00,62.81,62.86,62.8,62.81,78700.0,56.3445,56.3894,56.3356,56.3445,78700.0
2014-08-04 15:55:00,62.81,62.84,62.69,62.72,90100.0,56.3445,56.3714,56.2369,56.2638,90100.0
2014-08-05 09:30:00,62.61,62.61,61.71,61.72,66300.0,56.1651,56.1651,55.3578,55.3667,66300.0
2014-08-05 09:35:00,61.72,62.55,61.57,62.48,57100.0,55.3667,56.1113,55.2322,56.0485,57100.0
2014-08-05 09:40:00,62.5,62.57,62.23,62.36,33300.0,56.0664,56.1292,55.8242,55.9409,33300.0
2014-08-05 09:45:00,62.34,62.47,62.22,62.26,35300.0,55.9229,56.0395,55.8153,55.8511,35300.0
2014-08-05 09:50:00,62.21,62.21,61.97,62.0,58300.0,55.8063,55.8063,55.591,55.6179,58300.0
2014-08-05 09:55:00,62.0,62.22,61.94,62.09,46500.0,55.6179,55.8153,55.5641,55.6986,46500.0
2014-08-05 10:00:00,62.08,62.28,61.98,62.11,24200.0,55.6897,55.8691,55.6,55.7166,24200.0
2014-08-05 10:05:00,62.1,62.28,62.04,62.27,19900.0,55.7076,55.8691,55.6538,55.8601,19900.0
2014-08-05 10:10:00,62.29,62.43,62.29,62.42,26300.0,55.8781,56.0036,55.8781,55.9947,26300.0
2014-08-05 10:15:00,62.43,62.62,62.38,62.45,54600.0,56.0036,56.1741,55.9588,56.0216,54600.0
2014-08-05 10:20:00,62.46,62.63,62.46,62.51,33600.0,56.0306,56.1831,56.0306,56.0754,33600.0
2014-08-05 10:25:00,62.51,62.55,62.43,62.52,25000.0,56.0754,56.1113,56.0036,56.0844,25000.0
2014-08-05 10:30:00,62.51,62.59,62.46,62.49,108000.0,56.0754,56.1472,56.0306,56.0575,108000.0
2014-08-05 10:35:00,62.5,62.5,62.4,62.44,90200.0,56.0664,56.0664,55.9767,56.0126,90200.0
2014-08-05 10:40:00,62.47,62.49,62.4,62.42,15900.0,56.0395,56.0575,55.9767,55.9947,15900.0
2014-08-05 10:45:00,62.39,62.52,62.38,62.52,18700.0,55.9678,56.0844,55.9588,56.0844,18700.0
2014-08-05 10:50:00,62.53,62.66,62.49,62.65,21700.0,56.0934,56.21,56.0575,56.201,21700.0
2014-08-05 10:55:00,62.65,62.67,62.48,62.54,41000.0,56.201,56.2189,56.0485,56.1023,41000.0
2014-08-05 11:00:00,62.54,62.54,62.25,62.35,19500.0,56.1023,56.1023,55.8422,55.9319,19500.0
2014-08-05 11:05:00,62.37,62.41,62.29,62.32,26700.0,55.9498,55.9857,55.8781,55.905,26700.0
2014-08-05 11:10:00,62.33,62.5,62.28,62.49,29900.0,55.9139,56.0664,55.8691,56.0575,29900.0
2014-08-05 11:15:00,62.5,62.56,62.45,62.54,22600.0,56.0664,56.1203,56.0216,56.1023,22600.0
2014-08-05 11:20:00,62.55,62.61,62.52,62.57,19500.0,56.1113,56.1651,56.0844,56.1292,19500.0
2014-08-05 11:25:00,62.57,62.61,62.4,62.4,23900.0,56.1292,56.1651,55.9767,55.9767,23900.0
2014-08-05 11:30:00,62.42,62.54,62.42,62.44,12200.0,55.9947,56.1023,55.9947,56.0126,12200.0
2014-08-05 11:35:00,62.44,62.55,62.4,62.55,8100.0,56.0126,56.1113,55.9767,56.1113,8100.0
2014-08-05 11:40:00,62.53,62.54,62.51,62.51,8800.0,56.0934,56.1023,56.0754,56.0754,8800.0
2014-08-05 11:45:00,62.5,62.5,62.3,62.3,12700.0,56.0664,56.0664,55.887,55.887,12700.0
2014-08-05 11:50:00,62.3,62.35,62.28,62.32,12500.0,55.887,55.9319,55.8691,55.905,12500.0
2014-08-05 11:55:00,62.33,62.35,62.13,62.2,20400.0,55.9139,55.9319,55.7345,55.7973,20400.0
2014-08-05 12:00:00,62.2,62.24,62.14,62.17,23800.0,55.7973,55.8332,55.7435,55.7704,23800.0
2014-08-05 12:05:00,62.19,62.19,62.08,62.16,14800.0,55.7884,55.7884,55.6897,55.7614,14800.0
2014-08-05 12:10:00,62.17,62.25,62.15,62.18,20900.0,55.7704,55.8422,55.7525,55.7794,20900.0
2014-08-05 12:15:00,62.19,62.26,62.18,62.26,9000.0,55.7884,55.8511,55.7794,55.8511,9000.0
2014-08-05 12:20:00,62.27,62.31,62.01,62.01,34500.0,55.8601,55.896,55.6269,55.6269,34500.0
2014-08-05 12:25:00,62.01,62.01,61.92,61.98,22100.0,55.6269,55.6269,55.5461,55.6,22100.0
2014-08-05 12:30:00,61.99,62.0,61.87,62.0,26700.0,55.6089,55.6179,55.5013,55.6179,26700.0
2014-08-05 12:35:00,62.0,62.04,61.92,61.93,21100.0,55.6179,55.6538,55.5461,55.5551,21100.0
2014-08-05 12:40:00,61.93,62.03,61.89,61.91,15200.0,55.5551,55.6448,55.5192,55.5372,15200.0
2014-08-05 12:45:00,61.9,62.0,61.89,61.98,31000.0,55.5282,55.6179,55.5192,55.6,31000.0
2014-08-05 12:50:00,62.0,62.08,61.94,61.98,14500.0,55.6179,55.6897,55.5641,55.6,14500.0
2014-08-05 12:55:00,62.02,62.08,61.99,62.07,15800.0,55.6359,55.6897,55.6089,55.6807,15800.0
2014-08-05 13:00:00,62.09,62.09,61.83,61.83,25600.0,55.6986,55.6986,55.4654,55.4654,25600.0
2014-08-05 13:05:00,61.85,61.94,61.83,61.91,11200.0,55.4834,55.5641,55.4654,55.5372,11200.0
2014-08-05 13:10:00,61.91,61.97,61.9,61.97,11600.0,55.5372,55.591,55.5282,55.591,11600.0
2014-08-05 13:15:00,61.99,62.12,61.94,62.07,19400.0,55.6089,55.7256,55.5641,55.6807,19400.0
2014-08-05 13:20:00,62.09,62.17,62.03,62.17,27400.0,55.6986,55.7704,55.6448,55.7704,27400.0
2014-08-05 13:25:00,62.18,62.3,62.18,62.22,40300.0,55.7794,55.887,55.7794,55.8153,40300.0
2014-08-05 13:30:00,62.22,62.24,62.12,62.17,10900.0,55.8153,55.8332,55.7256,55.7704,10900.0
2014-08-05 13:35:00,62.18,62.18,61.79,61.79,12300.0,55.7794,55.7794,55.4295,55.4295,12300.0
2014-08-05 13:40:00,61.76,61.9,61.65,61.71,20600.0,55.4026,55.5282,55.3039,55.3578,20600.0
2014-08-05 13:45:00,61.73,61.95,61.73,61.88,19300.0,55.3757,55.5731,55.3757,55.5103,19300.0
2014-08-05 13:50:00,61.87,61.88,61.76,61.85,12500.0,55.5013,55.5103,55.4026,55.4834,12500.0
2014-08-05 13:55:00,61.87,61.92,61.72,61.72,18000.0,55.5013,55.5461,55.3667,55.3667,18000.0
2014-08-05 14:00:00,61.71,61.8,61.63,61.79,27500.0,55.3578,55.4385,55.286,55.4295,27500.0
2014-08-05 14:05:00,61.78,61.78,61.6,61.6,46200.0,55.4206,55.4206,55.2591,55.2591,46200.0
2014-08-05 14:10:00,61.62,61.77,61.62,61.77,23600.0,55.277,55.4116,55.277,55.4116,23600.0
2014-08-05 14:15:00,61.81,61.85,61.74,61.75,19900.0,55.4475,55.4834,55.3847,55.3936,19900.0
2014-08-05 14:20:00,61.75,61.89,61.74,61.78,18000.0,55.3936,55.5192,55.3847,55.4206,18000.0
2014-08-05 14:25:00,61.77,61.83,61.69,61.83,16100.0,55.4116,55.4654,55.3398,55.4654,16100.0
2014-08-05 14:30:00,61.85,61.98,61.81,61.95,19100.0,55.4834,55.6,55.4475,55.5731,19100.0
2014-08-05 14:35:00,61.96,62.03,61.93,62.0,24100.0,55.582,55.6448,55.5551,55.6179,24100.0
2014-08-05 14:40:00,61.99,62.01,61.88,61.93,22600.0,55.6089,55.6269,55.5103,55.5551,22600.0
2014-08-05 14:45:00,61.94,62.04,61.92,61.98,53700.0,55.5641,55.6538,55.5461,55.6,53700.0
2014-08-05 14:50:00,61.99,62.0,61.92,61.99,41100.0,55.6089,55.6179,55.5461,55.6089,41100.0
2014-08-05 14:55:00,61.98,62.02,61.9,61.9,55100.0,55.6,55.6359,55.5282,55.5282,55100.0
2014-08-05 15:00:00,61.89,61.9,61.82,61.82,16600.0,55.5192,55.5282,55.4564,55.4564,16600.0
2014-08-05 15:05:00,61.82,61.86,61.72,61.73,18200.0,55.4564,55.4923,55.3667,55.3757,18200.0
2014-08-05 15:10:00,61.71,61.81,61.69,61.77,23400.0,55.3578,55.4475,55.3398,55.4116,23400.0
2014-08-05 15:15:00,61.78,61.91,61.78,61.87,23500.0,55.4206,55.5372,55.4206,55.5013,23500.0
2014-08-05 15:20:00,61.86,61.92,61.81,61.89,25900.0,55.4923,55.5461,55.4475,55.5192,25900.0
2014-08-05 15:25:00,61.91,61.92,61.75,61.76,27300.0,55.5372,55.5461,55.3936,55.4026,27300.0
2014-08-05 15:30:00,61.78,61.92,61.76,61.87,22200.0,55.4206,55.5461,55.4026,55.5013,22200.0
2014-08-05 15:35:00,61.88,62.08,61.87,62.01,44100.0,55.5103,55.6897,55.5013,55.6269,44100.0
2014-08-05 15:40:00,62.0,62.0,61.89,61.95,23500.0,55.6179,55.6179,55.5192,55.5731,23500.0
2014-08-05 15:45:00,61.95,61.98,61.9,61.95,26600.0,55.5731,55.6,55.5282,55.5731,26600.0
2014-08-05 15:50:00,61.94,62.01,61.91,61.96,40800.0,55.5641,55.6269,55.5372,55.582,40800.0
2014-08-05 15:55:00,61.96,62.08,61.95,61.98,65800.0,55.582,55.6897,55.5731,55.6,65800.0
2014-08-06 09:30:00,61.36,61.48,60.57,60.88,134800.0,55.0438,55.1514,54.3351,54.6132,134800.0
2014-08-06 09:35:00,60.88,61.19,60.84,60.93,48100.0,54.6132,54.8913,54.5773,54.6581,48100.0
2014-08-06 09:40:00,60.92,61.11,60.85,61.1,78900.0,54.6491,54.8195,54.5863,54.8106,78900.0
2014-08-06 09:45:00,61.1,61.49,61.09,61.49,87000.0,54.8106,55.1604,54.8016,55.1604,87000.0
2014-08-06 09:50:00,61.48,61.5,61.32,61.43,25800.0,55.1514,55.1694,55.0079,55.1066,25800.0
2014-08-06 09:55:00,61.46,61.49,61.32,61.39,41600.0,55.1335,55.1604,55.0079,55.0707,41600.0
2014-08-06 10:00:00,61.39,61.48,61.32,61.44,33400.0,55.0707,55.1514,55.0079,55.1156,33400.0
2014-08-06 10:05:00,61.44,61.71,61.44,61.7,48200.0,55.1156,55.3578,55.1156,55.3488,48200.0
2014-08-06 10:10:00,61.72,61.74,61.44,61.44,35900.0,55.3667,55.3847,55.1156,55.1156,35900.0
2014-08-06 10:15:00,61.44,61.49,61.18,61.26,30500.0,55.1156,55.1604,54.8823,54.9541,30500.0
2014-08-06 10:20:00,61.26,61.59,61.22,61.59,80300.0,54.9541,55.2501,54.9182,55.2501,80300.0
2014-08-06 10:25:00,61.59,61.7,61.58,61.68,16400.0,55.2501,55.3488,55.2411,55.3309,16400.0
2014-08-06 10:30:00,61.73,61.75,61.51,61.55,22000.0,55.3757,55.3936,55.1783,55.2142,22000.0
2014-08-06 10:35:00,61.55,61.57,61.47,61.48,18000.0,55.2142,55.2322,55.1425,55.1514,18000.0
2014-08-06 10:40:00,61.47,61.58,61.44,61.58,24700.0,55.1425,55.2411,55.1156,55.2411,24700.0
2014-08-06 10:45:00,61.58,61.68,61.5,61.68,58800.0,55.2411,55.3309,55.1694,55.3309,58800.0
2014-08-06 10:50:00,61.7,61.93,61.69,61.9,54800.0,55.3488,55.5551,55.3398,55.5282,54800.0
2014-08-06 10:55:00,61.91,61.94,61.83,61.93,73300.0,55.5372,55.5641,55.4654,55.5551,73300.0
2014-08-06 11:00:00,61.94,62.06,61.94,62.04,22600.0,55.5641,55.6717,55.5641,55.6538,22600.0
2014-08-06 11:05:00,62.05,62.17,62.05,62.15,41100.0,55.6628,55.7704,55.6628,55.7525,41100.0
2014-08-06 11:10:00,62.17,62.37,62.17,62.19,71500.0,55.7704,55.9498,55.7704,55.7884,71500.0
2014-08-06 11:15:00,62.22,62.32,62.1,62.32,26200.0,55.8153,55.905,55.7076,55.905,26200.0
2014-08-06 11:20:00,62.32,62.44,62.32,62.44,24900.0,55.905,56.0126,55.905,56.0126,24900.0
2014-08-06 11:25:00,62.48,62.61,62.48,62.59,77200.0,56.0485,56.1651,56.0485,56.1472,77200.0
2014-08-06 11:30:00,62.6,62.86,62.6,62.83,56200.0,56.1561,56.3894,56.1561,56.3625,56200.0
2014-08-06 11:35:00,62.84,63.02,62.81,63.02,54100.0,56.3714,56.5329,56.3445,56.5329,54100.0
2014-08-06 11:40:00,63.03,63.17,63.0,63.15,77400.0,56.5419,56.6675,56.515,56.6495,77400.0
2014-08-06 11:45:00,63.15,63.18,63.08,63.16,49300.0,56.6495,56.6764,56.5867,56.6585,49300.0
2014-08-06 11:50:00,63.17,63.33,63.16,63.24,34300.0,56.6675,56.811,56.6585,56.7303,34300.0
2014-08-06 11:55:00,63.23,63.28,63.11,63.11,23900.0,56.7213,56.7662,56.6137,56.6137,23900.0
2014-08-06 12:00:00,63.12,63.4,63.07,63.39,82900.0,56.6226,56.8738,56.5778,56.8648,82900.0
2014-08-06 12:05:00,63.39,63.59,63.37,63.57,77800.0,56.8648,57.0442,56.8469,57.0263,77800.0
2014-08-06 12:10:00,63.56,63.56,63.23,63.27,63200.0,57.0173,57.0173,56.7213,56.7572,63200.0
2014-08-06 12:15:00,63.28,63.35,63.08,63.2,77800.0,56.7662,56.8289,56.5867,56.6944,77800.0
2014-08-06 12:20:00,63.2,63.36,63.17,63.31,29000.0,56.6944,56.8379,56.6675,56.7931,29000.0
2014-08-06 12:25:00,63.32,63.33,63.16,63.25,25800.0,56.802,56.811,56.6585,56.7392,25800.0
2014-08-06 12:30:00,63.27,63.48,63.27,63.46,23200.0,56.7572,56.9456,56.7572,56.9276,23200.0
2014-08-06 12:35:00,63.45,63.53,63.36,63.46,36300.0,56.9187,56.9904,56.8379,56.9276,36300.0
2014-08-06 12:40:00,63.45,63.52,63.32,63.36,20900.0,56.9187,56.9814,56.802,56.8379,20900.0
2014-08-06 12:45:00,63.36,63.36,63.28,63.33,16500.0,56.8379,56.8379,56.7662,56.811,16500.0
2014-08-06 12:50:00,63.34,63.46,63.33,63.46,20000.0,56.82,56.9276,56.811,56.9276,20000.0
2014-08-06 12:55:00,63.45,63.46,63.37,63.45,46300.0,56.9187,56.9276,56.8469,56.9187,46300.0
2014-08-06 13:00:00,63.45,63.51,63.43,63.48,53000.0,56.9187,56.9725,56.9007,56.9456,53000.0
2014-08-06 13:05:00,63.48,63.54,63.46,63.51,38700.0,56.9456,56.9994,56.9276,56.9725,38700.0
2014-08-06 13:10:00,63.52,63.83,63.52,63.62,188200.0,56.9814,57.2595,56.9814,57.0712,188200.0
2014-08-06 13:15:00,63.62,63.66,63.45,63.55,69300.0,57.0712,57.107,56.9187,57.0084,69300.0
2014-08-06 13:20:00,63.54,63.55,63.3,63.3,80100.0,56.9994,57.0084,56.7841,56.7841,80100.0
2014-08-06 13:25:00,63.32,63.32,63.16,63.16,78600.0,56.802,56.802,56.6585,56.6585,78600.0
2014-08-06 13:30:00,63.18,63.25,63.16,63.22,35600.0,56.6764,56.7392,56.6585,56.7123,35600.0
2014-08-06 13:35:00,63.23,63.31,63.22,63.31,39100.0,56.7213,56.7931,56.7123,56.7931,39100.0
2014-08-06 13:40:00,63.32,63.36,63.3,63.36,27100.0,56.802,56.8379,56.7841,56.8379,27100.0
2014-08-06 13:45:00,63.36,63.38,63.24,63.27,34900.0,56.8379,56.8559,56.7303,56.7572,34900.0
2014-08-06 13:50:00,63.28,63.29,63.2,63.2,20600.0,56.7662,56.7751,56.6944,56.6944,20600.0
2014-08-06 13:55:00,63.21,63.27,63.17,63.17,15300.0,56.7034,56.7572,56.6675,56.6675,15300.0
2014-08-06 14:00:00,63.16,63.2,63.1,63.2,59800.0,56.6585,56.6944,56.6047,56.6944,59800.0
2014-08-06 14:05:00,63.21,63.24,63.15,63.21,146600.0,56.7034,56.7303,56.6495,56.7034,146600.0
2014-08-06 14:10:00,63.22,63.22,63.1,63.14,16500.0,56.7123,56.7123,56.6047,56.6406,16500.0
2014-08-06 14:15:00,63.14,63.14,62.97,62.97,19300.0,56.6406,56.6406,56.4881,56.4881,19300.0
2014-08-06 14:20:00,62.98,62.98,62.95,62.97,9200.0,56.497,56.497,56.4701,56.4881,9200.0
2014-08-06 14:25:00,62.97,63.15,62.96,63.1,17600.0,56.4881,56.6495,56.4791,56.6047,17600.0
2014-08-06 14:30:00,63.11,63.11,63.02,63.02,19000.0,56.6137,56.6137,56.5329,56.5329,19000.0
2014-08-06 14:35:00,63.01,63.11,62.99,63.02,29400.0,56.5239,56.6137,56.506,56.5329,29400.0
2014-08-06 14:40:00,63.02,63.28,63.02,63.28,17500.0,56.5329,56.7662,56.5329,56.7662,17500.0
2014-08-06 14:45:00,63.28,63.31,63.23,63.27,15500.0,56.7662,56.7931,56.7213,56.7572,15500.0
2014-08-06 14:50:00,63.28,63.37,63.26,63.26,26500.0,56.7662,56.8469,56.7482,56.7482,26500.0
2014-08-06 14:55:00,63.26,63.26,63.06,63.1,16400.0,56.7482,56.7482,56.5688,56.6047,16400.0
2014-08-06 15:00:00,63.1,63.25,63.1,63.23,29600.0,56.6047,56.7392,56.6047,56.7213,29600.0
2014-08-06 15:05:00,63.24,63.27,63.21,63.23,20800.0,56.7303,56.7572,56.7034,56.7213,20800.0
2014-08-06 15:10:00,63.22,63.23,63.06,63.15,24800.0,56.7123,56.7213,56.5688,56.6495,24800.0
2014-08-06 15:15:00,63.13,63.18,63.08,63.14,27600.0,56.6316,56.6764,56.5867,56.6406,27600.0
2014-08-06 15:20:00,63.13,63.14,63.06,63.09,26100.0,56.6316,56.6406,56.5688,56.5957,26100.0
2014-08-06 15:25:00,63.09,63.12,63.03,63.03,22300.0,56.5957,56.6226,56.5419,56.5419,22300.0
2014-08-06 15:30:00,63.03,63.06,62.94,62.97,43100.0,56.5419,56.5688,56.4612,56.4881,43100.0
2014-08-06 15:35:00,62.97,63.08,62.96,63.0,55500.0,56.4881,56.5867,56.4791,56.515,55500.0
2014-08-06 15:40:00,62.99,62.99,62.9,62.91,31900.0,56.506,56.506,56.4253,56.4342,31900.0
2014-08-06 15:45:00,62.92,62.96,62.84,62.84,42900.0,56.4432,56.4791,56.3714,56.3714,42900.0
2014-08-06 15:50:00,62.85,63.01,62.85,62.92,58600.0,56.3804,56.5239,56.3804,56.4432,58600.0
2014-08-06 15:55:00,62.91,62.96,62.89,62.93,86500.0,56.4342,56.4791,56.4163,56.4522,86500.0
2014-08-07 09:30:00,62.73,62.99,62.3,62.54,90500.0,56.2728,56.506,55.887,56.1023,90500.0
2014-08-07 09:35:00,62.55,62.72,62.5,62.66,33500.0,56.1113,56.2638,56.0664,56.21,33500.0
2014-08-07 09:40:00,62.66,62.69,62.55,62.61,28000.0,56.21,56.2369,56.1113,56.1651,28000.0
2014-08-07 09:45:00,62.61,62.65,62.48,62.55,35700.0,56.1651,56.201,56.0485,56.1113,35700.0
2014-08-07 09:50:00,62.54,62.83,62.51,62.72,28400.0,56.1023,56.3625,56.0754,56.2638,28400.0
2014-08-07 09:55:00,62.74,62.82,62.64,62.75,21500.0,56.2817,56.3535,56.192,56.2907,21500.0
2014-08-07 10:00:00,62.8,62.92,62.57,62.63,23600.0,56.3356,56.4432,56.1292,56.1831,23600.0
2014-08-07 10:05:00,62.64,62.82,62.58,62.81,43400.0,56.192,56.3535,56.1382,56.3445,43400.0
2014-08-07 10:10:00,62.82,62.95,62.81,62.83,32800.0,56.3535,56.4701,56.3445,56.3625,32800.0
2014-08-07 10:15:00,62.84,62.84,62.71,62.79,18600.0,56.3714,56.3714,56.2548,56.3266,18600.0
2014-08-07 10:20:00,62.78,62.95,62.78,62.81,17300.0,56.3176,56.4701,56.3176,56.3445,17300.0
2014-08-07 10:25:00,62.82,62.91,62.8,62.83,19300.0,56.3535,56.4342,56.3356,56.3625,19300.0
2014-08-07 10:30:00,62.85,62.94,62.83,62.91,17100.0,56.3804,56.4612,56.3625,56.4342,17100.0
2014-08-07 10:35:00,62.89,62.98,62.86,62.89,19800.0,56.4163,56.497,56.3894,56.4163,19800.0
2014-08-07 10:40:00,62.89,62.92,62.68,62.69,23200.0,56.4163,56.4432,56.2279,56.2369,23200.0
2014-08-07 10:45:00,62.66,62.73,62.5,62.5,26200.0,56.21,56.2728,56.0664,56.0664,26200.0
2014-08-07 10:50:00,62.49,62.51,62.2,62.27,25900.0,56.0575,56.0754,55.7973,55.8601,25900.0
2014-08-07 10:55:00,62.27,62.29,62.22,62.24,18500.0,55.8601,55.8781,55.8153,55.8332,18500.0
2014-08-07 11:00:00,62.25,62.27,62.03,62.03,29600.0,55.8422,55.8601,55.6448,55.6448,29600.0
2014-08-07 11:05:00,62.07,62.12,61.9,62.03,59800.0,55.6807,55.7256,55.5282,55.6448,59800.0
2014-08-07 11:10:00,62.05,62.07,61.8,61.83,59300.0,55.6628,55.6807,55.4385,55.4654,59300.0
2014-08-07 11:15:00,61.81,62.02,61.79,62.01,81400.0,55.4475,55.6359,55.4295,55.6269,81400.0
2014-08-07 11:20:00,62.01,62.18,62.0,62.09,56300.0,55.6269,55.7794,55.6179,55.6986,56300.0
2014-08-07 11:25:00,62.08,62.08,61.96,61.96,21800.0,55.6897,55.6897,55.582,55.582,21800.0
2014-08-07 11:30:00,61.97,62.13,61.96,62.02,39900.0,55.591,55.7345,55.582,55.6359,39900.0
2014-08-07 11:35:00,62.07,62.09,61.96,62.0,113500.0,55.6807,55.6986,55.582,55.6179,113500.0
2014-08-07 11:40:00,61.97,61.97,61.84,61.9,15600.0,55.591,55.591,55.4744,55.5282,15600.0
2014-08-07 11:45:00,61.92,61.92,61.52,61.52,46300.0,55.5461,55.5461,55.1873,55.1873,46300.0
2014-08-07 11:50:00,61.51,61.6,61.4,61.45,46500.0,55.1783,55.2591,55.0797,55.1245,46500.0
2014-08-07 11:55:00,61.43,61.54,61.42,61.54,37900.0,55.1066,55.2053,55.0976,55.2053,37900.0
2014-08-07 12:00:00,61.53,61.57,61.43,61.56,30200.0,55.1963,55.2322,55.1066,55.2232,30200.0
2014-08-07 12:05:00,61.56,61.57,61.45,61.53,30900.0,55.2232,55.2322,55.1245,55.1963,30900.0
2014-08-07 12:10:00,61.52,61.53,61.41,61.47,18400.0,55.1873,55.1963,55.0886,55.1425,18400.0
2014-08-07 12:15:00,61.47,61.5,61.25,61.29,17900.0,55.1425,55.1694,54.9451,54.981,17900.0
2014-08-07 12:20:00,61.29,61.37,61.27,61.34,21700.0,54.981,55.0528,54.9631,55.0258,21700.0
2014-08-07 12:25:00,61.35,61.37,61.23,61.26,40000.0,55.0348,55.0528,54.9272,54.9541,40000.0
2014-08-07 12:30:00,61.27,61.28,61.22,61.27,7700.0,54.9631,54.972,54.9182,54.9631,7700.0
2014-08-07 12:35:00,61.25,61.25,61.08,61.14,30600.0,54.9451,54.9451,54.7926,54.8464,30600.0
2014-08-07 12:40:00,61.14,61.28,61.1,61.23,31100.0,54.8464,54.972,54.8106,54.9272,31100.0
2014-08-07 12:45:00,61.27,61.31,61.16,61.24,25800.0,54.9631,54.9989,54.8644,54.9361,25800.0
2014-08-07 12:50:00,61.24,61.24,61.03,61.04,42900.0,54.9361,54.9361,54.7478,54.7567,42900.0
2014-08-07 12:55:00,61.04,61.05,60.91,60.92,57700.0,54.7567,54.7657,54.6401,54.6491,57700.0
2014-08-07 13:00:00,60.93,61.05,60.92,61.03,45000.0,54.6581,54.7657,54.6491,54.7478,45000.0
2014-08-07 13:05:00,61.03,61.12,61.02,61.11,34000.0,54.7478,54.8285,54.7388,54.8195,34000.0
2014-08-07 13:10:00,61.11,61.16,61.04,61.09,129000.0,54.8195,54.8644,54.7567,54.8016,129000.0
2014-08-07 13:15:00,61.11,61.3,61.1,61.27,35100.0,54.8195,54.99,54.8106,54.9631,35100.0
2014-08-07 13:20:00,61.27,61.28,61.21,61.23,27800.0,54.9631,54.972,54.9092,54.9272,27800.0
2014-08-07 13:25:00,61.23,61.3,61.2,61.3,58700.0,54.9272,54.99,54.9003,54.99,58700.0
2014-08-07 13:30:00,61.3,61.3,61.13,61.18,61800.0,54.99,54.99,54.8375,54.8823,61800.0
2014-08-07 13:35:00,61.18,61.3,61.13,61.3,20100.0,54.8823,54.99,54.8375,54.99,20100.0
2014-08-07 13:40:00,61.3,61.36,61.27,61.34,37300.0,54.99,55.0438,54.9631,55.0258,37300.0
2014-08-07 13:45:00,61.36,61.36,61.25,61.27,32900.0,55.0438,55.0438,54.9451,54.9631,32900.0
2014-08-07 13:50:00,61.27,61.27,61.25,61.26,23100.0,54.9631,54.9631,54.9451,54.9541,23100.0
2014-08-07 13:55:00,61.25,61.3,61.23,61.29,27400.0,54.9451,54.99,54.9272,54.981,27400.0
2014-08-07 14:00:00,61.3,61.3,61.23,61.25,46500.0,54.99,54.99,54.9272,54.9451,46500.0
2014-08-07 14:05:00,61.25,61.29,61.22,61.23,81400.0,54.9451,54.981,54.9182,54.9272,81400.0
2014-08-07 14:10:00,61.24,61.29,61.23,61.29,24200.0,54.9361,54.981,54.9272,54.981,24200.0
2014-08-07 14:15:00,61.29,61.29,61.2,61.2,30400.0,54.981,54.981,54.9003,54.9003,30400.0
2014-08-07 14:20:00,61.21,61.22,61.15,61.15,20100.0,54.9092,54.9182,54.8554,54.8554,20100.0
2014-08-07 14:25:00,61.16,61.16,61.1,61.12,41400.0,54.8644,54.8644,54.8106,54.8285,41400.0
2014-08-07 14:30:00,61.11,61.19,61.09,61.18,34200.0,54.8195,54.8913,54.8016,54.8823,34200.0
2014-08-07 14:35:00,61.19,61.19,61.04,61.04,24800.0,54.8913,54.8913,54.7567,54.7567,24800.0
2014-08-07 14:40:00,61.05,61.05,61.0,61.02,33800.0,54.7657,54.7657,54.7208,54.7388,33800.0
2014-08-07 14:45:00,61.02,61.06,61.01,61.02,30600.0,54.7388,54.7747,54.7298,54.7388,30600.0
2014-08-07 14:50:00,61.01,61.1,61.01,61.08,41100.0,54.7298,54.8106,54.7298,54.7926,41100.0
2014-08-07 14:55:00,61.07,61.07,60.86,60.86,67200.0,54.7836,54.7836,54.5953,54.5953,67200.0
2014-08-07 15:00:00,60.85,60.88,60.72,60.73,50800.0,54.5863,54.6132,54.4697,54.4786,50800.0
2014-08-07 15:05:00,60.72,60.81,60.65,60.66,56700.0,54.4697,54.5504,54.4069,54.4158,56700.0
2014-08-07 15:10:00,60.68,60.75,60.51,60.54,80300.0,54.4338,54.4966,54.2813,54.3082,80300.0
2014-08-07 15:15:00,60.53,60.55,60.34,60.43,89100.0,54.2992,54.3172,54.1288,54.2095,89100.0
2014-08-07 15:20:00,60.43,60.45,60.23,60.27,58500.0,54.2095,54.2275,54.0301,54.066,58500.0
2014-08-07 15:25:00,60.25,60.37,60.23,60.34,50900.0,54.0481,54.1557,54.0301,54.1288,50900.0
2014-08-07 15:30:00,60.34,60.36,60.27,60.29,51800.0,54.1288,54.1467,54.066,54.0839,51800.0
2014-08-07 15:35:00,60.28,60.41,60.19,60.39,81200.0,54.075,54.1916,53.9942,54.1736,81200.0
2014-08-07 15:40:00,60.38,60.51,60.38,60.48,75700.0,54.1647,54.2813,54.1647,54.2544,75700.0
2014-08-07 15:45:00,60.48,60.53,60.41,60.41,113800.0,54.2544,54.2992,54.1916,54.1916,113800.0
2014-08-07 15:50:00,60.41,60.59,60.4,60.5,140200.0,54.1916,54.3531,54.1826,54.2723,140200.0
2014-08-07 15:55:00,60.49,60.54,60.48,60.51,178900.0,54.2633,54.3082,54.2544,54.2813,178900.0
2014-08-08 09:30:00,60.56,60.97,60.5,60.85,77100.0,54.3261,54.6939,54.2723,54.5863,77100.0
2014-08-08 09:35:00,60.85,60.85,60.52,60.68,45100.0,54.5863,54.5863,54.2903,54.4338,45100.0
2014-08-08 09:40:00,60.69,60.82,60.58,60.62,40200.0,54.4428,54.5594,54.3441,54.38,40200.0
2014-08-08 09:45:00,60.59,60.65,60.42,60.6,29600.0,54.3531,54.4069,54.2006,54.362,29600.0
2014-08-08 09:50:00,60.59,60.71,60.46,60.48,34800.0,54.3531,54.4607,54.2364,54.2544,34800.0
2014-08-08 09:55:00,60.48,60.68,60.39,60.53,31200.0,54.2544,54.4338,54.1736,54.2992,31200.0
2014-08-08 10:00:00,60.59,60.59,60.4,60.47,33300.0,54.3531,54.3531,54.1826,54.2454,33300.0
2014-08-08 10:05:00,60.49,60.77,60.46,60.76,82100.0,54.2633,54.5145,54.2364,54.5056,82100.0
2014-08-08 10:10:00,60.76,60.83,60.62,60.66,30400.0,54.5056,54.5683,54.38,54.4158,30400.0
2014-08-08 10:15:00,60.67,60.7,60.46,60.46,51600.0,54.4248,54.4517,54.2364,54.2364,51600.0
2014-08-08 10:20:00,60.46,60.47,60.22,60.27,38400.0,54.2364,54.2454,54.0211,54.066,38400.0
2014-08-08 10:25:00,60.25,60.26,59.82,60.08,144500.0,54.0481,54.057,53.6623,53.8955,144500.0
2014-08-08 10:30:00,60.07,60.28,60.05,60.27,38700.0,53.8866,54.075,53.8686,54.066,38700.0
2014-08-08 10:35:00,60.29,60.52,60.25,60.51,29900.0,54.0839,54.2903,54.0481,54.2813,29900.0
2014-08-08 10:40:00,60.51,60.71,60.47,60.47,31700.0,54.2813,54.4607,54.2454,54.2454,31700.0
2014-08-08 10:45:00,60.46,60.55,60.34,60.38,23800.0,54.2364,54.3172,54.1288,54.1647,23800.0
2014-08-08 10:50:00,60.38,60.54,60.36,60.49,11200.0,54.1647,54.3082,54.1467,54.2633,11200.0
2014-08-08 10:55:00,60.5,60.5,60.3,60.3,22900.0,54.2723,54.2723,54.0929,54.0929,22900.0
2014-08-08 11:00:00,60.32,60.57,60.26,60.57,29800.0,54.1108,54.3351,54.057,54.3351,29800.0
2014-08-08 11:05:00,60.57,60.87,60.57,60.81,63700.0,54.3351,54.6042,54.3351,54.5504,63700.0
2014-08-08 11:10:00,60.81,60.94,60.81,60.87,15100.0,54.5504,54.667,54.5504,54.6042,15100.0
2014-08-08 11:15:00,60.87,60.9,60.82,60.87,23100.0,54.6042,54.6311,54.5594,54.6042,23100.0
2014-08-08 11:20:00,60.87,60.87,60.7,60.75,26200.0,54.6042,54.6042,54.4517,54.4966,26200.0
2014-08-08 11:25:00,60.76,60.83,60.73,60.81,28000.0,54.5056,54.5683,54.4786,54.5504,28000.0
2014-08-08 11:30:00,60.8,60.86,60.68,60.7,20000.0,54.5414,54.5953,54.4338,54.4517,20000.0
2014-08-08 11:35:00,60.72,60.77,60.67,60.77,17500.0,54.4697,54.5145,54.4248,54.5145,17500.0
2014-08-08 11:40:00,60.76,60.78,60.53,60.72,74300.0,54.5056,54.5235,54.2992,54.4697,74300.0
2014-08-08 11:45:00,60.71,60.72,60.65,60.71,28100.0,54.4607,54.4697,54.4069,54.4607,28100.0
2014-08-08 11:50:00,60.73,60.88,60.69,60.86,10700.0,54.4786,54.6132,54.4428,54.5953,10700.0
2014-08-08 11:55:00,60.88,61.02,60.88,61.02,16000.0,54.6132,54.7388,54.6132,54.7388,16000.0
2014-08-08 12:00:00,61.04,61.04,60.85,60.86,17200.0,54.7567,54.7567,54.5863,54.5953,17200.0
2014-08-08 12:05:00,60.85,60.89,60.69,60.7,13100.0,54.5863,54.6222,54.4428,54.4517,13100.0
2014-08-08 12:10:00,60.69,60.73,60.69,60.71,7100.0,54.4428,54.4786,54.4428,54.4607,7100.0
2014-08-08 12:15:00,60.72,60.72,60.66,60.66,11500.0,54.4697,54.4697,54.4158,54.4158,11500.0
2014-08-08 12:20:00,60.68,60.74,60.64,60.68,8900.0,54.4338,54.4876,54.3979,54.4338,8900.0
2014-08-08 12:25:00,60.68,60.68,60.57,60.57,10800.0,54.4338,54.4338,54.3351,54.3351,10800.0
2014-08-08 12:30:00,60.57,60.63,60.53,60.63,9300.0,54.3351,54.3889,54.2992,54.3889,9300.0
2014-08-08 12:35:00,60.62,60.7,60.6,60.62,12900.0,54.38,54.4517,54.362,54.38,12900.0
2014-08-08 12:40:00,60.64,60.64,60.58,60.61,7700.0,54.3979,54.3979,54.3441,54.371,7700.0
2014-08-08 12:45:00,60.59,60.59,60.49,60.51,12500.0,54.3531,54.3531,54.2633,54.2813,12500.0
2014-08-08 12:50:00,60.53,60.7,60.53,60.7,7400.0,54.2992,54.4517,54.2992,54.4517,7400.0
2014-08-08 12:55:00,60.7,60.7,60.62,60.68,6400.0,54.4517,54.4517,54.38,54.4338,6400.0
2014-08-08 13:00:00,60.67,60.72,60.65,60.72,4200.0,54.4248,54.4697,54.4069,54.4697,4200.0
2014-08-08 13:05:00,60.73,60.78,60.66,60.75,32300.0,54.4786,54.5235,54.4158,54.4966,32300.0
2014-08-08 13:10:00,60.75,60.82,60.73,60.76,9500.0,54.4966,54.5594,54.4786,54.5056,9500.0
2014-08-08 13:15:00,60.78,61.0,60.78,61.0,12500.0,54.5235,54.7208,54.5235,54.7208,12500.0
2014-08-08 13:20:00,61.02,61.03,60.96,61.0,11600.0,54.7388,54.7478,54.685,54.7208,11600.0
2014-08-08 13:25:00,61.02,61.06,60.99,61.01,25300.0,54.7388,54.7747,54.7119,54.7298,25300.0
2014-08-08 13:30:00,61.02,61.02,60.91,60.99,10900.0,54.7388,54.7388,54.6401,54.7119,10900.0
2014-08-08 13:35:00,61.0,61.03,60.96,61.02,8800.0,54.7208,54.7478,54.685,54.7388,8800.0
2014-08-08 13:40:00,61.03,61.13,61.03,61.09,22200.0,54.7478,54.8375,54.7478,54.8016,22200.0
2014-08-08 13:45:00,61.1,61.12,61.04,61.11,10900.0,54.8106,54.8285,54.7567,54.8195,10900.0
2014-08-08 13:50:00,61.11,61.15,61.01,61.01,14400.0,54.8195,54.8554,54.7298,54.7298,14400.0
2014-08-08 13:55:00,61.02,61.21,61.02,61.21,12700.0,54.7388,54.9092,54.7388,54.9092,12700.0
2014-08-08 14:00:00,61.2,61.23,61.13,61.21,11900.0,54.9003,54.9272,54.8375,54.9092,11900.0
2014-08-08 14:05:00,61.21,61.24,61.18,61.2,13800.0,54.9092,54.9361,54.8823,54.9003,13800.0
2014-08-08 14:10:00,61.18,61.19,61.1,61.11,13100.0,54.8823,54.8913,54.8106,54.8195,13100.0
2014-08-08 14:15:00,61.14,61.21,61.09,61.21,8500.0,54.8464,54.9092,54.8016,54.9092,8500.0
2014-08-08 14:20:00,61.19,61.25,61.11,61.24,19500.0,54.8913,54.9451,54.8195,54.9361,19500.0
2014-08-08 14:25:00,61.25,61.37,61.24,61.37,16800.0,54.9451,55.0528,54.9361,55.0528,16800.0
2014-08-08 14:30:00,61.36,61.44,61.27,61.34,27300.0,55.0438,55.1156,54.9631,55.0258,27300.0
2014-08-08 14:35:00,61.33,61.39,61.33,61.35,12000.0,55.0169,55.0707,55.0169,55.0348,12000.0
2014-08-08 14:40:00,61.35,61.35,61.18,61.22,30600.0,55.0348,55.0348,54.8823,54.9182,30600.0
2014-08-08 14:45:00,61.23,61.31,61.23,61.27,12600.0,54.9272,54.9989,54.9272,54.9631,12600.0
2014-08-08 14:50:00,61.27,61.31,61.26,61.27,11600.0,54.9631,54.9989,54.9541,54.9631,11600.0
2014-08-08 14:55:00,61.26,61.26,61.2,61.25,13600.0,54.9541,54.9541,54.9003,54.9451,13600.0
2014-08-08 15:00:00,61.25,61.25,61.16,61.18,20600.0,54.9451,54.9451,54.8644,54.8823,20600.0
2014-08-08 15:05:00,61.21,61.24,61.14,61.15,15800.0,54.9092,54.9361,54.8464,54.8554,15800.0
2014-08-08 15:10:00,61.15,61.15,61.07,61.09,21600.0,54.8554,54.8554,54.7836,54.8016,21600.0
2014-08-08 15:15:00,61.08,61.16,61.04,61.14,21300.0,54.7926,54.8644,54.7567,54.8464,21300.0
2014-08-08 15:20:00,61.14,61.22,61.1,61.2,20500.0,54.8464,54.9182,54.8106,54.9003,20500.0
2014-08-08 15:25:00,61.2,61.24,61.17,61.23,34100.0,54.9003,54.9361,54.8733,54.9272,34100.0
2014-08-08 15:30:00,61.23,61.25,61.15,61.16,25900.0,54.9272,54.9451,54.8554,54.8644,25900.0
2014-08-08 15:35:00,61.16,61.19,61.16,61.19,21000.0,54.8644,54.8913,54.8644,54.8913,21000.0
2014-08-08 15:40:00,61.18,61.2,61.15,61.19,30900.0,54.8823,54.9003,54.8554,54.8913,30900.0
2014-08-08 15:45:00,61.18,61.18,61.11,61.12,44500.0,54.8823,54.8823,54.8195,54.8285,44500.0
2014-08-08 15:50:00,61.12,61.2,61.11,61.14,64300.0,54.8285,54.9003,54.8195,54.8464,64300.0
2014-08-08 15:55:00,61.14,61.19,61.08,61.08,76100.0,54.8464,54.8913,54.7926,54.7926,76100.0
2014-08-11 09:30:00,61.52,62.28,61.52,62.26,64300.0,55.1873,55.8691,55.1873,55.8511,64300.0
2014-08-11 09:35:00,62.23,62.24,61.67,61.71,32300.0,55.8242,55.8332,55.3219,55.3578,32300.0
2014-08-11 09:40:00,61.71,61.75,61.53,61.75,33600.0,55.3578,55.3936,55.1963,55.3936,33600.0
2014-08-11 09:45:00,61.76,62.0,61.76,61.97,21100.0,55.4026,55.6179,55.4026,55.591,21100.0
2014-08-11 09:50:00,62.0,62.0,61.83,61.91,35000.0,55.6179,55.6179,55.4654,55.5372,35000.0
2014-08-11 09:55:00,61.94,62.06,61.91,61.96,36600.0,55.5641,55.6717,55.5372,55.582,36600.0
2014-08-11 10:00:00,61.92,62.02,61.78,61.81,34200.0,55.5461,55.6359,55.4206,55.4475,34200.0
2014-08-11 10:05:00,61.81,61.91,61.71,61.83,31500.0,55.4475,55.5372,55.3578,55.4654,31500.0
2014-08-11 10:10:00,61.84,61.86,61.66,61.73,27500.0,55.4744,55.4923,55.3129,55.3757,27500.0
2014-08-11 10:15:00,61.75,61.78,61.64,61.75,22000.0,55.3936,55.4206,55.295,55.3936,22000.0
2014-08-11 10:20:00,61.74,61.96,61.74,61.96,17100.0,55.3847,55.582,55.3847,55.582,17100.0
2014-08-11 10:25:00,61.95,62.06,61.92,61.97,70500.0,55.5731,55.6717,55.5461,55.591,70500.0
2014-08-11 10:30:00,62.0,62.0,61.81,62.0,38300.0,55.6179,55.6179,55.4475,55.6179,38300.0
2014-08-11 10:35:00,62.0,62.1,61.93,62.03,18000.0,55.6179,55.7076,55.5551,55.6448,18000.0
2014-08-11 10:40:00,62.01,62.01,61.93,61.95,15500.0,55.6269,55.6269,55.5551,55.5731,15500.0
2014-08-11 10:45:00,61.95,61.97,61.85,61.93,22500.0,55.5731,55.591,55.4834,55.5551,22500.0
2014-08-11 10:50:00,61.96,61.96,61.82,61.96,8300.0,55.582,55.582,55.4564,55.582,8300.0
2014-08-11 10:55:00,61.96,61.96,61.82,61.84,11000.0,55.582,55.582,55.4564,55.4744,11000.0
2014-08-11 11:00:00,61.83,61.84,61.75,61.82,15000.0,55.4654,55.4744,55.3936,55.4564,15000.0
2014-08-11 11:05:00,61.83,61.91,61.8,61.91,13100.0,55.4654,55.5372,55.4385,55.5372,13100.0
2014-08-11 11:10:00,61.92,62.05,61.92,61.99,19100.0,55.5461,55.6628,55.5461,55.6089,19100.0
2014-08-11 11:15:00,62.0,62.18,62.0,62.17,24500.0,55.6179,55.7794,55.6179,55.7704,24500.0
2014-08-11 11:20:00,62.16,62.23,62.11,62.23,17500.0,55.7614,55.8242,55.7166,55.8242,17500.0
2014-08-11 11:25:00,62.23,62.26,62.2,62.23,14400.0,55.8242,55.8511,55.7973,55.8242,14400.0
2014-08-11 11:30:00,62.23,62.23,62.05,62.1,13800.0,55.8242,55.8242,55.6628,55.7076,13800.0
2014-08-11 11:35:00,62.1,62.12,62.01,62.01,16400.0,55.7076,55.7256,55.6269,55.6269,16400.0
2014-08-11 11:40:00,62.04,62.04,61.95,61.97,14900.0,55.6538,55.6538,55.5731,55.591,14900.0
2014-08-11 11:45:00,61.98,62.03,61.97,61.98,12100.0,55.6,55.6448,55.591,55.6,12100.0
2014-08-11 11:50:00,61.99,62.01,61.97,61.97,6700.0,55.6089,55.6269,55.591,55.591,6700.0
2014-08-11 11:55:00,61.99,62.02,61.96,61.98,12800.0,55.6089,55.6359,55.582,55.6,12800.0
2014-08-11 12:00:00,61.98,61.99,61.85,61.92,18900.0,55.6,55.6089,55.4834,55.5461,18900.0
2014-08-11 12:05:00,61.93,62.0,61.93,61.97,8900.0,55.5551,55.6179,55.5551,55.591,8900.0
2014-08-11 12:10:00,61.99,62.05,61.96,61.98,23500.0,55.6089,55.6628,55.582,55.6,23500.0
2014-08-11 12:15:00,62.0,62.05,62.0,62.03,5400.0,55.6179,55.6628,55.6179,55.6448,5400.0
2014-08-11 12:20:00,62.03,62.03,61.91,61.95,9000.0,55.6448,55.6448,55.5372,55.5731,9000.0
2014-08-11 12:25:00,61.96,61.99,61.88,61.88,8500.0,55.582,55.6089,55.5103,55.5103,8500.0
2014-08-11 12:30:00,61.88,61.93,61.87,61.87,22000.0,55.5103,55.5551,55.5013,55.5013,22000.0
2014-08-11 12:35:00,61.89,61.98,61.89,61.97,35200.0,55.5192,55.6,55.5192,55.591,35200.0
2014-08-11 12:40:00,61.98,62.02,61.97,62.01,43200.0,55.6,55.6359,55.591,55.6269,43200.0
2014-08-11 12:45:00,62.01,62.01,61.97,61.99,10200.0,55.6269,55.6269,55.591,55.6089,10200.0
2014-08-11 12:50:00,61.99,62.0,61.95,61.97,12800.0,55.6089,55.6179,55.5731,55.591,12800.0
2014-08-11 12:55:00,61.98,62.04,61.98,62.01,13800.0,55.6,55.6538,55.6,55.6269,13800.0
2014-08-11 13:00:00,61.99,62.07,61.99,62.07,5100.0,55.6089,55.6807,55.6089,55.6807,5100.0
2014-08-11 13:05:00,62.07,62.12,62.06,62.12,7800.0,55.6807,55.7256,55.6717,55.7256,7800.0
2014-08-11 13:10:00,62.12,62.21,62.12,62.21,9800.0,55.7256,55.8063,55.7256,55.8063,9800.0
2014-08-11 13:15:00,62.2,62.21,62.16,62.21,15500.0,55.7973,55.8063,55.7614,55.8063,15500.0
2014-08-11 13:20:00,62.19,62.2,62.15,62.2,16900.0,55.7884,55.7973,55.7525,55.7973,16900.0
2014-08-11 13:25:00,62.2,62.2,62.08,62.08,20700.0,55.7973,55.7973,55.6897,55.6897,20700.0
2014-08-11 13:30:00,62.08,62.16,62.08,62.12,10500.0,55.6897,55.7614,55.6897,55.7256,10500.0
2014-08-11 13:35:00,62.14,62.18,62.12,62.16,14200.0,55.7435,55.7794,55.7256,55.7614,14200.0
2014-08-11 13:40:00,62.16,62.21,62.15,62.19,6800.0,55.7614,55.8063,55.7525,55.7884,6800.0
2014-08-11 13:45:00,62.18,62.19,62.04,62.08,7800.0,55.7794,55.7884,55.6538,55.6897,7800.0
2014-08-11 13:50:00,62.08,62.11,61.9,61.96,13800.0,55.6897,55.7166,55.5282,55.582,13800.0
2014-08-11 13:55:00,61.93,61.95,61.74,61.85,16600.0,55.5551,55.5731,55.3847,55.4834,16600.0
2014-08-11 14:00:00,61.87,61.87,61.75,61.84,15100.0,55.5013,55.5013,55.3936,55.4744,15100.0
2014-08-11 14:05:00,61.83,61.83,61.77,61.81,13100.0,55.4654,55.4654,55.4116,55.4475,13100.0
2014-08-11 14:10:00,61.81,61.83,61.79,61.8,6700.0,55.4475,55.4654,55.4295,55.4385,6700.0
2014-08-11 14:15:00,61.8,61.83,61.71,61.8,12000.0,55.4385,55.4654,55.3578,55.4385,12000.0
2014-08-11 14:20:00,61.81,61.84,61.79,61.84,9900.0,55.4475,55.4744,55.4295,55.4744,9900.0
2014-08-11 14:25:00,61.83,61.84,61.77,61.81,8700.0,55.4654,55.4744,55.4116,55.4475,8700.0
2014-08-11 14:30:00,61.81,61.83,61.74,61.81,14700.0,55.4475,55.4654,55.3847,55.4475,14700.0
2014-08-11 14:35:00,61.8,61.85,61.77,61.83,6400.0,55.4385,55.4834,55.4116,55.4654,6400.0
2014-08-11 14:40:00,61.84,61.89,61.81,61.88,8000.0,55.4744,55.5192,55.4475,55.5103,8000.0
2014-08-11 14:45:00,61.88,61.91,61.85,61.85,7900.0,55.5103,55.5372,55.4834,55.4834,7900.0
2014-08-11 14:50:00,61.87,61.87,61.74,61.77,10200.0,55.5013,55.5013,55.3847,55.4116,10200.0
2014-08-11 14:55:00,61.78,61.84,61.77,61.78,9700.0,55.4206,55.4744,55.4116,55.4206,9700.0
2014-08-11 15:00:00,61.78,61.8,61.75,61.78,11200.0,55.4206,55.4385,55.3936,55.4206,11200.0
2014-08-11 15:05:00,61.78,61.81,61.77,61.8,7300.0,55.4206,55.4475,55.4116,55.4385,7300.0
2014-08-11 15:10:00,61.79,61.87,61.78,61.87,6000.0,55.4295,55.5013,55.4206,55.5013,6000.0
2014-08-11 15:15:00,61.87,61.88,61.78,61.79,11300.0,55.5013,55.5103,55.4206,55.4295,11300.0
2014-08-11 15:20:00,61.8,61.81,61.72,61.72,14200.0,55.4385,55.4475,55.3667,55.3667,14200.0
2014-08-11 15:25:00,61.73,61.76,61.65,61.65,13000.0,55.3757,55.4026,55.3039,55.3039,13000.0
2014-08-11 15:30:00,61.65,61.75,61.65,61.75,22100.0,55.3039,55.3936,55.3039,55.3936,22100.0
2014-08-11 15:35:00,61.74,61.78,61.74,61.74,9200.0,55.3847,55.4206,55.3847,55.3847,9200.0
2014-08-11 15:40:00,61.73,61.75,61.68,61.68,13900.0,55.3757,55.3936,55.3309,55.3309,13900.0
2014-08-11 15:45:00,61.69,61.71,61.63,61.63,22300.0,55.3398,55.3578,55.286,55.286,22300.0
2014-08-11 15:50:00,61.64,61.73,61.64,61.71,34400.0,55.295,55.3757,55.295,55.3578,34400.0
2014-08-11 15:55:00,61.72,61.76,61.69,61.7,55500.0,55.3667,55.4026,55.3398,55.3488,55500.0
2014-08-12 09:30:00,61.66,61.86,61.48,61.86,37100.0,55.3129,55.4923,55.1514,55.4923,37100.0
2014-08-12 09:35:00,61.82,62.23,61.7,62.19,10200.0,55.4564,55.8242,55.3488,55.7884,10200.0
2014-08-12 09:40:00,62.19,62.26,62.11,62.19,15900.0,55.7884,55.8511,55.7166,55.7884,15900.0
2014-08-12 09:45:00,62.2,62.23,61.96,62.12,18100.0,55.7973,55.8242,55.582,55.7256,18100.0
2014-08-12 09:50:00,62.18,62.25,62.03,62.15,35100.0,55.7794,55.8422,55.6448,55.7525,35100.0
2014-08-12 09:55:00,62.11,62.18,61.95,62.0,95400.0,55.7166,55.7794,55.5731,55.6179,95400.0
2014-08-12 10:00:00,62.0,62.04,61.95,62.0,20300.0,55.6179,55.6538,55.5731,55.6179,20300.0
2014-08-12 10:05:00,62.02,62.14,61.97,62.03,14700.0,55.6359,55.7435,55.591,55.6448,14700.0
2014-08-12 10:10:00,61.99,61.99,61.65,61.65,30100.0,55.6089,55.6089,55.3039,55.3039,30100.0
2014-08-12 10:15:00,61.73,61.77,61.68,61.7,4700.0,55.3757,55.4116,55.3309,55.3488,4700.0
2014-08-12 10:20:00,61.73,61.78,61.71,61.78,6900.0,55.3757,55.4206,55.3578,55.4206,6900.0
2014-08-12 10:25:00,61.76,61.76,61.65,61.65,4300.0,55.4026,55.4026,55.3039,55.3039,4300.0
2014-08-12 10:30:00,61.67,61.67,61.36,61.39,28100.0,55.3219,55.3219,55.0438,55.0707,28100.0
2014-08-12 10:35:00,61.41,61.52,61.33,61.47,9800.0,55.0886,55.1873,55.0169,55.1425,9800.0
2014-08-12 10:40:00,61.44,61.6,61.4,61.42,12700.0,55.1156,55.2591,55.0797,55.0976,12700.0
2014-08-12 10:45:00,61.41,61.55,61.41,61.44,69400.0,55.0886,55.2142,55.0886,55.1156,69400.0
2014-08-12 10:50:00,61.46,61.53,61.39,61.45,21600.0,55.1335,55.1963,55.0707,55.1245,21600.0
2014-08-12 10:55:00,61.44,61.6,61.43,61.54,19200.0,55.1156,55.2591,55.1066,55.2053,19200.0
2014-08-12 11:00:00,61.54,61.54,61.19,61.28,16800.0,55.2053,55.2053,54.8913,54.972,16800.0
2014-08-12 11:05:00,61.28,61.3,61.11,61.17,6900.0,54.972,54.99,54.8195,54.8733,6900.0
2014-08-12 11:10:00,61.19,61.36,61.19,61.36,10300.0,54.8913,55.0438,54.8913,55.0438,10300.0
2014-08-12 11:15:00,61.38,61.41,61.34,61.39,8800.0,55.0617,55.0886,55.0258,55.0707,8800.0
2014-08-12 11:20:00,61.37,61.48,61.31,61.37,13400.0,55.0528,55.1514,54.9989,55.0528,13400.0
2014-08-12 11:25:00,61.33,61.37,61.28,61.33,37000.0,55.0169,55.0528,54.972,55.0169,37000.0
2014-08-12 11:30:00,61.31,61.35,61.22,61.35,6300.0,54.9989,55.0348,54.9182,55.0348,6300.0
2014-08-12 11:35:00,61.36,61.55,61.35,61.55,20900.0,55.0438,55.2142,55.0348,55.2142,20900.0
2014-08-12 11:40:00,61.55,61.55,61.4,61.43,14400.0,55.2142,55.2142,55.0797,55.1066,14400.0
2014-08-12 11:45:00,61.39,61.54,61.39,61.5,6500.0,55.0707,55.2053,55.0707,55.1694,6500.0
2014-08-12 11:50:00,61.49,61.59,61.48,61.58,9000.0,55.1604,55.2501,55.1514,55.2411,9000.0
2014-08-12 11:55:00,61.57,61.59,61.54,61.55,10300.0,55.2322,55.2501,55.2053,55.2142,10300.0
2014-08-12 12:00:00,61.57,61.58,61.37,61.46,9700.0,55.2322,55.2411,55.0528,55.1335,9700.0
2014-08-12 12:05:00,61.47,61.55,61.43,61.55,4600.0,55.1425,55.2142,55.1066,55.2142,4600.0
2014-08-12 12:10:00,61.54,61.69,61.5,61.69,9200.0,55.2053,55.3398,55.1694,55.3398,9200.0
2014-08-12 12:15:00,61.67,61.73,61.64,61.69,6800.0,55.3219,55.3757,55.295,55.3398,6800.0
2014-08-12 12:20:00,61.69,61.77,61.69,61.73,21400.0,55.3398,55.4116,55.3398,55.3757,21400.0
2014-08-12 12:25:00,61.74,61.78,61.71,61.71,8600.0,55.3847,55.4206,55.3578,55.3578,8600.0
2014-08-12 12:30:00,61.71,61.8,61.71,61.8,6500.0,55.3578,55.4385,55.3578,55.4385,6500.0
2014-08-12 12:35:00,61.8,61.93,61.8,61.91,13200.0,55.4385,55.5551,55.4385,55.5372,13200.0
2014-08-12 12:40:00,61.94,62.01,61.88,61.96,30700.0,55.5641,55.6269,55.5103,55.582,30700.0
2014-08-12 12:45:00,61.96,61.97,61.87,61.91,7700.0,55.582,55.591,55.5013,55.5372,7700.0
2014-08-12 12:50:00,61.89,61.97,61.87,61.97,12000.0,55.5192,55.591,55.5013,55.591,12000.0
2014-08-12 12:55:00,61.97,62.05,61.96,62.05,18100.0,55.591,55.6628,55.582,55.6628,18100.0
2014-08-12 13:00:00,62.05,62.1,62.01,62.05,40500.0,55.6628,55.7076,55.6269,55.6628,40500.0
2014-08-12 13:05:00,62.04,62.08,62.01,62.05,14200.0,55.6538,55.6897,55.6269,55.6628,14200.0
2014-08-12 13:10:00,62.06,62.09,62.02,62.05,9000.0,55.6717,55.6986,55.6359,55.6628,9000.0
2014-08-12 13:15:00,62.06,62.15,62.04,62.13,23900.0,55.6717,55.7525,55.6538,55.7345,23900.0
2014-08-12 13:20:00,62.13,62.18,62.05,62.08,14700.0,55.7345,55.7794,55.6628,55.6897,14700.0
2014-08-12 13:25:00,62.08,62.15,62.08,62.11,5800.0,55.6897,55.7525,55.6897,55.7166,5800.0
2014-08-12 13:30:00,62.13,62.17,62.07,62.09,9500.0,55.7345,55.7704,55.6807,55.6986,9500.0
2014-08-12 13:35:00,62.08,62.08,61.94,61.97,29000.0,55.6897,55.6897,55.5641,55.591,29000.0
2014-08-12 13:40:00,62.0,62.04,61.96,61.97,8900.0,55.6179,55.6538,55.582,55.591,8900.0
2014-08-12 13:45:00,61.95,61.95,61.87,61.92,18800.0,55.5731,55.5731,55.5013,55.5461,18800.0
2014-08-12 13:50:00,61.91,62.01,61.9,61.99,4300.0,55.5372,55.6269,55.5282,55.6089,4300.0
2014-08-12 13:55:00,62.02,62.1,62.01,62.06,12700.0,55.6359,55.7076,55.6269,55.6717,12700.0
2014-08-12 14:00:00,62.07,62.08,61.96,61.96,5600.0,55.6807,55.6897,55.582,55.582,5600.0
2014-08-12 14:05:00,61.97,62.0,61.84,61.85,12300.0,55.591,55.6179,55.4744,55.4834,12300.0
2014-08-12 14:10:00,61.86,61.86,61.81,61.84,12600.0,55.4923,55.4923,55.4475,55.4744,12600.0
2014-08-12 14:15:00,61.85,61.89,61.75,61.8,11600.0,55.4834,55.5192,55.3936,55.4385,11600.0
2014-08-12 14:20:00,61.81,61.86,61.77,61.83,4300.0,55.4475,55.4923,55.4116,55.4654,4300.0
2014-08-12 14:25:00,61.85,61.89,61.79,61.82,10100.0,55.4834,55.5192,55.4295,55.4564,10100.0
2014-08-12 14:30:00,61.84,61.85,61.73,61.78,13500.0,55.4744,55.4834,55.3757,55.4206,13500.0
2014-08-12 14:35:00,61.78,61.92,61.77,61.88,12700.0,55.4206,55.5461,55.4116,55.5103,12700.0
2014-08-12 14:40:00,61.89,61.95,61.87,61.91,9300.0,55.5192,55.5731,55.5013,55.5372,9300.0
2014-08-12 14:45:00,61.89,61.9,61.8,61.87,8600.0,55.5192,55.5282,55.4385,55.5013,8600.0
2014-08-12 14:50:00,61.88,61.92,61.85,61.9,12500.0,55.5103,55.5461,55.4834,55.5282,12500.0
2014-08-12 14:55:00,61.88,61.95,61.83,61.93,24900.0,55.5103,55.5731,55.4654,55.5551,24900.0
2014-08-12 15:00:00,61.93,62.0,61.93,61.98,10800.0,55.5551,55.6179,55.5551,55.6,10800.0
2014-08-12 15:05:00,61.98,62.18,61.98,62.18,22700.0,55.6,55.7794,55.6,55.7794,22700.0
2014-08-12 15:10:00,62.19,62.2,62.14,62.2,9600.0,55.7884,55.7973,55.7435,55.7973,9600.0
2014-08-12 15:15:00,62.2,62.29,62.18,62.2,25900.0,55.7973,55.8781,55.7794,55.7973,25900.0
2014-08-12 15:20:00,62.18,62.24,62.17,62.24,16900.0,55.7794,55.8332,55.7704,55.8332,16900.0
2014-08-12 15:25:00,62.26,62.28,62.19,62.24,22600.0,55.8511,55.8691,55.7884,55.8332,22600.0
2014-08-12 15:30:00,62.24,62.34,62.22,62.32,39200.0,55.8332,55.9229,55.8153,55.905,39200.0
2014-08-12 15:35:00,62.32,62.46,62.28,62.46,45900.0,55.905,56.0306,55.8691,56.0306,45900.0
2014-08-12 15:40:00,62.47,62.66,62.46,62.61,48000.0,56.0395,56.21,56.0306,56.1651,48000.0
2014-08-12 15:45:00,62.62,62.67,62.59,62.66,46700.0,56.1741,56.2189,56.1472,56.21,46700.0
2014-08-12 15:50:00,62.66,62.67,62.51,62.52,60800.0,56.21,56.2189,56.0754,56.0844,60800.0
2014-08-12 15:55:00,62.51,62.56,62.47,62.54,49300.0,56.0754,56.1203,56.0395,56.1023,49300.0
2014-08-13 09:30:00,63.56,63.56,62.62,63.15,64700.0,57.0173,57.0173,56.1741,56.6495,64700.0
2014-08-13 09:35:00,63.14,63.17,62.83,62.83,22600.0,56.6406,56.6675,56.3625,56.3625,22600.0
2014-08-13 09:40:00,62.86,63.07,62.68,63.03,30600.0,56.3894,56.5778,56.2279,56.5419,30600.0
2014-08-13 09:45:00,63.0,63.12,62.8,63.11,12600.0,56.515,56.6226,56.3356,56.6137,12600.0
2014-08-13 09:50:00,63.1,63.1,62.93,62.99,17300.0,56.6047,56.6047,56.4522,56.506,17300.0
2014-08-13 09:55:00,62.96,63.0,62.64,62.82,55900.0,56.4791,56.515,56.192,56.3535,55900.0
2014-08-13 10:00:00,62.8,62.98,62.74,62.91,55800.0,56.3356,56.497,56.2817,56.4342,55800.0
2014-08-13 10:05:00,62.93,62.93,62.75,62.84,60100.0,56.4522,56.4522,56.2907,56.3714,60100.0
2014-08-13 10:10:00,62.86,62.9,62.66,62.7,41700.0,56.3894,56.4253,56.21,56.2459,41700.0
2014-08-13 10:15:00,62.7,62.91,62.65,62.91,12300.0,56.2459,56.4342,56.201,56.4342,12300.0
2014-08-13 10:20:00,62.87,63.07,62.8,63.07,17900.0,56.3984,56.5778,56.3356,56.5778,17900.0
2014-08-13 10:25:00,63.09,63.17,63.05,63.17,35300.0,56.5957,56.6675,56.5598,56.6675,35300.0
2014-08-13 10:30:00,63.17,63.19,62.95,62.99,39700.0,56.6675,56.6854,56.4701,56.506,39700.0
2014-08-13 10:35:00,63.0,63.15,62.98,63.09,61500.0,56.515,56.6495,56.497,56.5957,61500.0
2014-08-13 10:40:00,63.11,63.11,62.85,62.9,32400.0,56.6137,56.6137,56.3804,56.4253,32400.0
2014-08-13 10:45:00,62.9,63.11,62.88,63.08,21400.0,56.4253,56.6137,56.4073,56.5867,21400.0
2014-08-13 10:50:00,63.08,63.15,63.0,63.11,24000.0,56.5867,56.6495,56.515,56.6137,24000.0
2014-08-13 10:55:00,63.11,63.13,62.98,63.04,39000.0,56.6137,56.6316,56.497,56.5509,39000.0
2014-08-13 11:00:00,63.04,63.13,62.96,63.01,22100.0,56.5509,56.6316,56.4791,56.5239,22100.0
2014-08-13 11:05:00,63.02,63.12,62.99,63.12,17600.0,56.5329,56.6226,56.506,56.6226,17600.0
2014-08-13 11:10:00,63.12,63.27,63.06,63.16,39500.0,56.6226,56.7572,56.5688,56.6585,39500.0
2014-08-13 11:15:00,63.17,63.21,63.13,63.19,19300.0,56.6675,56.7034,56.6316,56.6854,19300.0
2014-08-13 11:20:00,63.19,63.31,63.18,63.18,52800.0,56.6854,56.7931,56.6764,56.6764,52800.0
2014-08-13 11:25:00,63.17,63.25,63.15,63.16,38200.0,56.6675,56.7392,56.6495,56.6585,38200.0
2014-08-13 11:30:00,63.15,63.18,63.04,63.09,30100.0,56.6495,56.6764,56.5509,56.5957,30100.0
2014-08-13 11:35:00,63.11,63.2,63.08,63.18,44400.0,56.6137,56.6944,56.5867,56.6764,44400.0
2014-08-13 11:40:00,63.17,63.24,63.17,63.21,21900.0,56.6675,56.7303,56.6675,56.7034,21900.0
2014-08-13 11:45:00,63.22,63.27,63.19,63.24,13200.0,56.7123,56.7572,56.6854,56.7303,13200.0
2014-08-13 11:50:00,63.24,63.27,63.11,63.11,18100.0,56.7303,56.7572,56.6137,56.6137,18100.0
2014-08-13 11:55:00,63.11,63.12,63.02,63.02,13600.0,56.6137,56.6226,56.5329,56.5329,13600.0
2014-08-13 12:00:00,63.03,63.11,63.03,63.11,5200.0,56.5419,56.6137,56.5419,56.6137,5200.0
2014-08-13 12:05:00,63.1,63.1,62.93,63.0,28000.0,56.6047,56.6047,56.4522,56.515,28000.0
2014-08-13 12:10:00,63.0,63.09,63.0,63.07,7800.0,56.515,56.5957,56.515,56.5778,7800.0
2014-08-13 12:15:00,63.07,63.07,63.0,63.06,21600.0,56.5778,56.5778,56.515,56.5688,21600.0
2014-08-13 12:20:00,63.09,63.12,63.06,63.1,31300.0,56.5957,56.6226,56.5688,56.6047,31300.0
2014-08-13 12:25:00,63.1,63.12,63.06,63.08,19400.0,56.6047,56.6226,56.5688,56.5867,19400.0
2014-08-13 12:30:00,63.09,63.23,63.08,63.23,20700.0,56.5957,56.7213,56.5867,56.7213,20700.0
2014-08-13 12:35:00,63.23,63.23,63.19,63.22,20700.0,56.7213,56.7213,56.6854,56.7123,20700.0
2014-08-13 12:40:00,63.21,63.22,63.13,63.22,18300.0,56.7034,56.7123,56.6316,56.7123,18300.0
2014-08-13 12:45:00,63.22,63.24,63.13,63.17,28800.0,56.7123,56.7303,56.6316,56.6675,28800.0
2014-08-13 12:50:00,63.19,63.21,63.15,63.16,120700.0,56.6854,56.7034,56.6495,56.6585,120700.0
2014-08-13 12:55:00,63.16,63.21,63.16,63.2,10600.0,56.6585,56.7034,56.6585,56.6944,10600.0
2014-08-13 13:00:00,63.2,63.21,63.02,63.09,40300.0,56.6944,56.7034,56.5329,56.5957,40300.0
2014-08-13 13:05:00,63.09,63.09,63.02,63.04,15200.0,56.5957,56.5957,56.5329,56.5509,15200.0
2014-08-13 13:10:00,63.04,63.07,63.04,63.06,6500.0,56.5509,56.5778,56.5509,56.5688,6500.0
2014-08-13 13:15:00,63.05,63.11,63.05,63.06,18900.0,56.5598,56.6137,56.5598,56.5688,18900.0
2014-08-13 13:20:00,63.06,63.13,63.06,63.12,12500.0,56.5688,56.6316,56.5688,56.6226,12500.0
2014-08-13 13:25:00,63.13,63.14,63.11,63.14,10800.0,56.6316,56.6406,56.6137,56.6406,10800.0
2014-08-13 13:30:00,63.14,63.16,63.1,63.15,16000.0,56.6406,56.6585,56.6047,56.6495,16000.0
2014-08-13 13:35:00,63.15,63.18,62.99,62.99,38000.0,56.6495,56.6764,56.506,56.506,38000.0
2014-08-13 13:40:00,62.99,63.02,62.95,62.99,27700.0,56.506,56.5329,56.4701,56.506,27700.0
2014-08-13 13:45:00,62.99,63.1,62.99,63.03,18000.0,56.506,56.6047,56.506,56.5419,18000.0
2014-08-13 13:50:00,63.03,63.03,62.95,62.95,10600.0,56.5419,56.5419,56.4701,56.4701,10600.0
2014-08-13 13:55:00,62.94,62.98,62.87,62.98,29700.0,56.4612,56.497,56.3984,56.497,29700.0
2014-08-13 14:00:00,62.98,63.0,62.97,63.0,9600.0,56.497,56.515,56.4881,56.515,9600.0
2014-08-13 14:05:00,63.0,63.03,62.83,62.87,12200.0,56.515,56.5419,56.3625,56.3984,12200.0
2014-08-13 14:10:00,62.87,62.87,62.79,62.84,6700.0,56.3984,56.3984,56.3266,56.3714,6700.0
2014-08-13 14:15:00,62.83,62.84,62.72,62.73,14000.0,56.3625,56.3714,56.2638,56.2728,14000.0
2014-08-13 14:20:00,62.73,62.8,62.71,62.8,17300.0,56.2728,56.3356,56.2548,56.3356,17300.0
2014-08-13 14:25:00,62.79,62.94,62.78,62.91,39300.0,56.3266,56.4612,56.3176,56.4342,39300.0
2014-08-13 14:30:00,62.91,62.91,62.88,62.91,7400.0,56.4342,56.4342,56.4073,56.4342,7400.0
2014-08-13 14:35:00,62.9,62.92,62.83,62.84,23000.0,56.4253,56.4432,56.3625,56.3714,23000.0
2014-08-13 14:40:00,62.85,62.94,62.85,62.92,12900.0,56.3804,56.4612,56.3804,56.4432,12900.0
2014-08-13 14:45:00,62.93,63.03,62.93,63.02,17600.0,56.4522,56.5419,56.4522,56.5329,17600.0
2014-08-13 14:50:00,63.02,63.05,63.02,63.04,11000.0,56.5329,56.5598,56.5329,56.5509,11000.0
2014-08-13 14:55:00,63.04,63.05,63.02,63.04,13200.0,56.5509,56.5598,56.5329,56.5509,13200.0
2014-08-13 15:00:00,63.05,63.06,63.01,63.05,30400.0,56.5598,56.5688,56.5239,56.5598,30400.0
2014-08-13 15:05:00,63.05,63.12,63.04,63.09,24000.0,56.5598,56.6226,56.5509,56.5957,24000.0
2014-08-13 15:10:00,63.09,63.13,63.09,63.12,25400.0,56.5957,56.6316,56.5957,56.6226,25400.0
2014-08-13 15:15:00,63.12,63.16,63.11,63.16,40700.0,56.6226,56.6585,56.6137,56.6585,40700.0
2014-08-13 15:20:00,63.17,63.17,63.14,63.15,26900.0,56.6675,56.6675,56.6406,56.6495,26900.0
2014-08-13 15:25:00,63.15,63.16,63.13,63.15,38300.0,56.6495,56.6585,56.6316,56.6495,38300.0
2014-08-13 15:30:00,63.16,63.16,63.07,63.07,40900.0,56.6585,56.6585,56.5778,56.5778,40900.0
2014-08-13 15:35:00,63.06,63.06,63.0,63.01,19300.0,56.5688,56.5688,56.515,56.5239,19300.0
2014-08-13 15:40:00,63.01,63.04,63.01,63.04,27700.0,56.5239,56.5509,56.5239,56.5509,27700.0
2014-08-13 15:45:00,63.04,63.05,63.0,63.05,39200.0,56.5509,56.5598,56.515,56.5598,39200.0
2014-08-13 15:50:00,63.05,63.07,63.03,63.04,55700.0,56.5598,56.5778,56.5419,56.5509,55700.0
2014-08-13 15:55:00,63.04,63.04,62.98,63.01,100800.0,56.5509,56.5509,56.497,56.5239,100800.0
2014-08-14 09:30:00,63.34,63.49,63.0,63.06,73800.0,56.82,56.9545,56.515,56.5688,73800.0
2014-08-14 09:35:00,63.04,63.24,63.0,63.18,13700.0,56.5509,56.7303,56.515,56.6764,13700.0
2014-08-14 09:40:00,63.18,63.2,62.86,62.86,29100.0,56.6764,56.6944,56.3894,56.3894,29100.0
2014-08-14 09:45:00,62.9,63.0,62.86,62.98,57700.0,56.4253,56.515,56.3894,56.497,57700.0
2014-08-14 09:50:00,62.96,63.1,62.93,63.1,27700.0,56.4791,56.6047,56.4522,56.6047,27700.0
2014-08-14 09:55:00,63.13,63.29,63.13,63.22,29300.0,56.6316,56.7751,56.6316,56.7123,29300.0
2014-08-14 10:00:00,63.22,63.27,63.0,63.02,25500.0,56.7123,56.7572,56.515,56.5329,25500.0
2014-08-14 10:05:00,63.03,63.05,62.78,62.82,39700.0,56.5419,56.5598,56.3176,56.3535,39700.0
2014-08-14 10:10:00,62.77,62.9,62.74,62.87,37800.0,56.3086,56.4253,56.2817,56.3984,37800.0
2014-08-14 10:15:00,62.91,63.15,62.87,63.1,23200.0,56.4342,56.6495,56.3984,56.6047,23200.0
2014-08-14 10:20:00,63.08,63.25,63.08,63.18,7600.0,56.5867,56.7392,56.5867,56.6764,7600.0
2014-08-14 10:25:00,63.16,63.2,63.08,63.08,21400.0,56.6585,56.6944,56.5867,56.5867,21400.0
2014-08-14 10:30:00,63.12,63.15,63.0,63.0,16800.0,56.6226,56.6495,56.515,56.515,16800.0
2014-08-14 10:35:00,63.03,63.03,62.89,62.91,21900.0,56.5419,56.5419,56.4163,56.4342,21900.0
2014-08-14 10:40:00,62.91,63.04,62.91,63.04,6900.0,56.4342,56.5509,56.4342,56.5509,6900.0
2014-08-14 10:45:00,63.02,63.06,63.02,63.04,18800.0,56.5329,56.5688,56.5329,56.5509,18800.0
2014-08-14 10:50:00,63.04,63.05,62.97,63.01,25200.0,56.5509,56.5598,56.4881,56.5239,25200.0
2014-08-14 10:55:00,63.02,63.02,62.95,63.0,19600.0,56.5329,56.5329,56.4701,56.515,19600.0
2014-08-14 11:00:00,63.0,63.01,62.98,62.98,17500.0,56.515,56.5239,56.497,56.497,17500.0
2014-08-14 11:05:00,63.01,63.03,63.0,63.01,10800.0,56.5239,56.5419,56.515,56.5239,10800.0
2014-08-14 11:10:00,63.01,63.09,62.99,63.08,19700.0,56.5239,56.5957,56.506,56.5867,19700.0
2014-08-14 11:15:00,63.1,63.15,63.09,63.14,10100.0,56.6047,56.6495,56.5957,56.6406,10100.0
2014-08-14 11:20:00,63.16,63.22,63.12,63.22,15800.0,56.6585,56.7123,56.6226,56.7123,15800.0
2014-08-14 11:25:00,63.2,63.2,63.05,63.1,30400.0,56.6944,56.6944,56.5598,56.6047,30400.0
2014-08-14 11:30:00,63.1,63.16,63.05,63.08,30800.0,56.6047,56.6585,56.5598,56.5867,30800.0
2014-08-14 11:35:00,63.08,63.14,63.08,63.11,9600.0,56.5867,56.6406,56.5867,56.6137,9600.0
2014-08-14 11:40:00,63.1,63.1,63.01,63.01,10700.0,56.6047,56.6047,56.5239,56.5239,10700.0
2014-08-14 11:45:00,63.03,63.05,63.02,63.05,7300.0,56.5419,56.5598,56.5329,56.5598,7300.0
2014-08-14 11:50:00,63.05,63.14,63.05,63.14,15300.0,56.5598,56.6406,56.5598,56.6406,15300.0
2014-08-14 11:55:00,63.15,63.21,63.12,63.2,30100.0,56.6495,56.7034,56.6226,56.6944,30100.0
2014-08-14 12:00:00,63.21,63.34,63.21,63.32,6900.0,56.7034,56.82,56.7034,56.802,6900.0
2014-08-14 12:05:00,63.35,63.41,63.33,63.4,26300.0,56.8289,56.8828,56.811,56.8738,26300.0
2014-08-14 12:10:00,63.39,63.4,63.35,63.39,12300.0,56.8648,56.8738,56.8289,56.8648,12300.0
2014-08-14 12:15:00,63.39,63.4,63.37,63.38,6200.0,56.8648,56.8738,56.8469,56.8559,6200.0
2014-08-14 12:20:00,63.38,63.46,63.38,63.46,8700.0,56.8559,56.9276,56.8559,56.9276,8700.0
2014-08-14 12:25:00,63.45,63.53,63.43,63.52,18800.0,56.9187,56.9904,56.9007,56.9814,18800.0
2014-08-14 12:30:00,63.52,63.63,63.52,63.58,37900.0,56.9814,57.0801,56.9814,57.0353,37900.0
2014-08-14 12:35:00,63.58,63.63,63.58,63.59,12600.0,57.0353,57.0801,57.0353,57.0442,12600.0
2014-08-14 12:40:00,63.57,63.59,63.55,63.59,12700.0,57.0263,57.0442,57.0084,57.0442,12700.0
2014-08-14 12:45:00,63.57,63.61,63.55,63.57,11000.0,57.0263,57.0622,57.0084,57.0263,11000.0
2014-08-14 12:50:00,63.57,63.69,63.57,63.67,14400.0,57.0263,57.1339,57.0263,57.116,14400.0
2014-08-14 12:55:00,63.67,63.69,63.61,63.62,8000.0,57.116,57.1339,57.0622,57.0712,8000.0
2014-08-14 13:00:00,63.64,63.66,63.61,63.65,6500.0,57.0891,57.107,57.0622,57.0981,6500.0
2014-08-14 13:05:00,63.64,63.68,63.61,63.66,11600.0,57.0891,57.125,57.0622,57.107,11600.0
2014-08-14 13:10:00,63.66,63.67,63.61,63.66,15300.0,57.107,57.116,57.0622,57.107,15300.0
2014-08-14 13:15:00,63.67,63.7,63.66,63.7,10500.0,57.116,57.1429,57.107,57.1429,10500.0
2014-08-14 13:20:00,63.7,63.74,63.68,63.71,8400.0,57.1429,57.1788,57.125,57.1519,8400.0
2014-08-14 13:25:00,63.7,63.71,63.61,63.61,9800.0,57.1429,57.1519,57.0622,57.0622,9800.0
2014-08-14 13:30:00,63.63,63.64,63.56,63.57,8100.0,57.0801,57.0891,57.0173,57.0263,8100.0
2014-08-14 13:35:00,63.55,63.57,63.48,63.48,10500.0,57.0084,57.0263,56.9456,56.9456,10500.0
2014-08-14 13:40:00,63.47,63.63,63.47,63.62,9400.0,56.9366,57.0801,56.9366,57.0712,9400.0
2014-08-14 13:45:00,63.6,63.6,63.54,63.55,4500.0,57.0532,57.0532,56.9994,57.0084,4500.0
2014-08-14 13:50:00,63.54,63.6,63.53,63.54,7800.0,56.9994,57.0532,56.9904,56.9994,7800.0
2014-08-14 13:55:00,63.55,63.6,63.55,63.59,5000.0,57.0084,57.0532,57.0084,57.0442,5000.0
2014-08-14 14:00:00,63.59,63.62,63.55,63.57,8500.0,57.0442,57.0712,57.0084,57.0263,8500.0
2014-08-14 14:05:00,63.57,63.59,63.5,63.5,17000.0,57.0263,57.0442,56.9635,56.9635,17000.0
2014-08-14 14:10:00,63.5,63.5,63.45,63.47,13400.0,56.9635,56.9635,56.9187,56.9366,13400.0
2014-08-14 14:15:00,63.5,63.53,63.47,63.52,15700.0,56.9635,56.9904,56.9366,56.9814,15700.0
2014-08-14 14:20:00,63.53,63.58,63.47,63.5,58100.0,56.9904,57.0353,56.9366,56.9635,58100.0
2014-08-14 14:25:00,63.5,63.54,63.48,63.54,30500.0,56.9635,56.9994,56.9456,56.9994,30500.0
2014-08-14 14:30:00,63.54,63.57,63.54,63.57,13000.0,56.9994,57.0263,56.9994,57.0263,13000.0
2014-08-14 14:35:00,63.58,63.61,63.56,63.58,8800.0,57.0353,57.0622,57.0173,57.0353,8800.0
2014-08-14 14:40:00,63.57,63.59,63.53,63.59,10700.0,57.0263,57.0442,56.9904,57.0442,10700.0
2014-08-14 14:45:00,63.6,63.63,63.56,63.59,12800.0,57.0532,57.0801,57.0173,57.0442,12800.0
2014-08-14 14:50:00,63.6,63.61,63.56,63.57,9300.0,57.0532,57.0622,57.0173,57.0263,9300.0
2014-08-14 14:55:00,63.57,63.6,63.56,63.6,13300.0,57.0263,57.0532,57.0173,57.0532,13300.0
2014-08-14 15:00:00,63.61,63.62,63.58,63.62,17300.0,57.0622,57.0712,57.0353,57.0712,17300.0
2014-08-14 15:05:00,63.63,63.66,63.58,63.6,19700.0,57.0801,57.107,57.0353,57.0532,19700.0
2014-08-14 15:10:00,63.6,63.62,63.53,63.54,19600.0,57.0532,57.0712,56.9904,56.9994,19600.0
2014-08-14 15:15:00,63.54,63.54,63.48,63.53,12000.0,56.9994,56.9994,56.9456,56.9904,12000.0
2014-08-14 15:20:00,63.54,63.62,63.52,63.62,15800.0,56.9994,57.0712,56.9814,57.0712,15800.0
2014-08-14 15:25:00,63.62,63.65,63.59,63.65,23100.0,57.0712,57.0981,57.0442,57.0981,23100.0
2014-08-14 15:30:00,63.65,63.67,63.59,63.59,15000.0,57.0981,57.116,57.0442,57.0442,15000.0
2014-08-14 15:35:00,63.59,63.6,63.56,63.57,22200.0,57.0442,57.0532,57.0173,57.0263,22200.0
2014-08-14 15:40:00,63.58,63.65,63.58,63.63,19200.0,57.0353,57.0981,57.0353,57.0801,19200.0
2014-08-14 15:45:00,63.63,63.65,63.59,63.65,25200.0,57.0801,57.0981,57.0442,57.0981,25200.0
2014-08-14 15:50:00,63.7,63.75,63.65,63.71,79700.0,57.1429,57.1878,57.0981,57.1519,79700.0
2014-08-14 15:55:00,63.7,63.74,63.64,63.72,79100.0,57.1429,57.1788,57.0891,57.1609,79100.0
2014-08-15 09:30:00,64.34,64.38,63.9,63.91,249600.0,57.717,57.7529,57.3223,57.3313,249600.0
2014-08-15 09:35:00,63.87,63.88,63.5,63.68,28200.0,57.2954,57.3044,56.9635,57.125,28200.0
2014-08-15 09:40:00,63.67,63.84,63.65,63.69,7500.0,57.116,57.2685,57.0981,57.1339,7500.0
2014-08-15 09:45:00,63.67,63.98,63.67,63.86,13500.0,57.116,57.3941,57.116,57.2864,13500.0
2014-08-15 09:50:00,63.9,63.93,63.76,63.87,11300.0,57.3223,57.3492,57.1967,57.2954,11300.0
2014-08-15 09:55:00,63.87,63.87,63.74,63.75,21300.0,57.2954,57.2954,57.1788,57.1878,21300.0
2014-08-15 10:00:00,63.78,64.0,63.72,63.93,33900.0,57.2147,57.412,57.1609,57.3492,33900.0
2014-08-15 10:05:00,63.97,64.0,63.91,63.95,42300.0,57.3851,57.412,57.3313,57.3672,42300.0
2014-08-15 10:10:00,63.94,63.97,63.84,63.84,46300.0,57.3582,57.3851,57.2685,57.2685,46300.0
2014-08-15 10:15:00,63.85,64.0,63.78,63.99,30500.0,57.2775,57.412,57.2147,57.4031,30500.0
2014-08-15 10:20:00,63.98,64.0,63.91,63.97,21800.0,57.3941,57.412,57.3313,57.3851,21800.0
2014-08-15 10:25:00,63.95,63.98,63.9,63.93,13700.0,57.3672,57.3941,57.3223,57.3492,13700.0
2014-08-15 10:30:00,63.95,64.0,63.95,63.96,25100.0,57.3672,57.412,57.3672,57.3762,25100.0
2014-08-15 10:35:00,63.97,63.97,63.86,63.88,51500.0,57.3851,57.3851,57.2864,57.3044,51500.0
2014-08-15 10:40:00,63.87,63.87,63.61,63.65,48500.0,57.2954,57.2954,57.0622,57.0981,48500.0
2014-08-15 10:45:00,63.63,63.66,63.35,63.47,47500.0,57.0801,57.107,56.8289,56.9366,47500.0
2014-08-15 10:50:00,63.46,63.49,63.1,63.21,27100.0,56.9276,56.9545,56.6047,56.7034,27100.0
2014-08-15 10:55:00,63.19,63.24,62.89,63.15,77900.0,56.6854,56.7303,56.4163,56.6495,77900.0
2014-08-15 11:00:00,63.12,63.28,63.09,63.21,14700.0,56.6226,56.7662,56.5957,56.7034,14700.0
2014-08-15 11:05:00,63.21,63.24,63.03,63.21,14500.0,56.7034,56.7303,56.5419,56.7034,14500.0
2014-08-15 11:10:00,63.2,63.46,63.2,63.33,19900.0,56.6944,56.9276,56.6944,56.811,19900.0
2014-08-15 11:15:00,63.35,63.43,63.2,63.2,10800.0,56.8289,56.9007,56.6944,56.6944,10800.0
2014-08-15 11:20:00,63.16,63.17,63.05,63.1,12900.0,56.6585,56.6675,56.5598,56.6047,12900.0
2014-08-15 11:25:00,63.08,63.18,63.05,63.12,22100.0,56.5867,56.6764,56.5598,56.6226,22100.0
2014-08-15 11:30:00,63.11,63.23,63.06,63.06,25000.0,56.6137,56.7213,56.5688,56.5688,25000.0
2014-08-15 11:35:00,63.07,63.3,63.07,63.3,28400.0,56.5778,56.7841,56.5778,56.7841,28400.0
2014-08-15 11:40:00,63.23,63.3,63.23,63.28,20800.0,56.7213,56.7841,56.7213,56.7662,20800.0
2014-08-15 11:45:00,63.24,63.3,63.14,63.17,14300.0,56.7303,56.7841,56.6406,56.6675,14300.0
2014-08-15 11:50:00,63.17,63.18,62.76,62.76,28800.0,56.6675,56.6764,56.2997,56.2997,28800.0
2014-08-15 11:55:00,62.8,62.92,62.68,62.9,14600.0,56.3356,56.4432,56.2279,56.4253,14600.0
2014-08-15 12:00:00,62.88,63.02,62.87,63.02,41500.0,56.4073,56.5329,56.3984,56.5329,41500.0
2014-08-15 12:05:00,63.03,63.16,63.0,63.13,9700.0,56.5419,56.6585,56.515,56.6316,9700.0
2014-08-15 12:10:00,63.14,63.16,63.04,63.04,11200.0,56.6406,56.6585,56.5509,56.5509,11200.0
2014-08-15 12:15:00,63.02,63.07,62.9,63.06,14000.0,56.5329,56.5778,56.4253,56.5688,14000.0
2014-08-15 12:20:00,63.01,63.07,62.88,63.05,9200.0,56.5239,56.5778,56.4073,56.5598,9200.0
2014-08-15 12:25:00,63.07,63.23,63.06,63.21,8200.0,56.5778,56.7213,56.5688,56.7034,8200.0
2014-08-15 12:30:00,63.19,63.21,63.04,63.04,12300.0,56.6854,56.7034,56.5509,56.5509,12300.0
2014-08-15 12:35:00,63.07,63.19,63.04,63.16,9200.0,56.5778,56.6854,56.5509,56.6585,9200.0
2014-08-15 12:40:00,63.14,63.24,63.11,63.24,12600.0,56.6406,56.7303,56.6137,56.7303,12600.0
2014-08-15 12:45:00,63.24,63.24,63.05,63.1,18700.0,56.7303,56.7303,56.5598,56.6047,18700.0
2014-08-15 12:50:00,63.11,63.16,63.0,63.13,8200.0,56.6137,56.6585,56.515,56.6316,8200.0
2014-08-15 12:55:00,63.15,63.21,63.13,63.13,17200.0,56.6495,56.7034,56.6316,56.6316,17200.0
2014-08-15 13:00:00,63.13,63.13,63.0,63.01,17200.0,56.6316,56.6316,56.515,56.5239,17200.0
2014-08-15 13:05:00,63.02,63.18,62.98,63.12,11900.0,56.5329,56.6764,56.497,56.6226,11900.0
2014-08-15 13:10:00,63.14,63.15,63.06,63.11,4200.0,56.6406,56.6495,56.5688,56.6137,4200.0
2014-08-15 13:15:00,63.11,63.19,63.08,63.12,7600.0,56.6137,56.6854,56.5867,56.6226,7600.0
2014-08-15 13:20:00,63.12,63.16,63.06,63.13,9100.0,56.6226,56.6585,56.5688,56.6316,9100.0
2014-08-15 13:25:00,63.11,63.14,63.05,63.09,15300.0,56.6137,56.6406,56.5598,56.5957,15300.0
2014-08-15 13:30:00,63.07,63.13,63.02,63.1,10600.0,56.5778,56.6316,56.5329,56.6047,10600.0
2014-08-15 13:35:00,63.11,63.13,63.03,63.13,13800.0,56.6137,56.6316,56.5419,56.6316,13800.0
2014-08-15 13:40:00,63.13,63.18,63.11,63.13,6500.0,56.6316,56.6764,56.6137,56.6316,6500.0
2014-08-15 13:45:00,63.13,63.15,63.07,63.12,12200.0,56.6316,56.6495,56.5778,56.6226,12200.0
2014-08-15 13:50:00,63.12,63.23,63.08,63.14,30600.0,56.6226,56.7213,56.5867,56.6406,30600.0
2014-08-15 13:55:00,63.12,63.13,63.06,63.09,10900.0,56.6226,56.6316,56.5688,56.5957,10900.0
2014-08-15 14:00:00,63.09,63.09,63.02,63.05,12800.0,56.5957,56.5957,56.5329,56.5598,12800.0
2014-08-15 14:05:00,63.06,63.27,63.06,63.24,32500.0,56.5688,56.7572,56.5688,56.7303,32500.0
2014-08-15 14:10:00,63.25,63.44,63.24,63.41,21100.0,56.7392,56.9097,56.7303,56.8828,21100.0
2014-08-15 14:15:00,63.4,63.4,63.28,63.28,9300.0,56.8738,56.8738,56.7662,56.7662,9300.0
2014-08-15 14:20:00,63.26,63.43,63.26,63.43,25300.0,56.7482,56.9007,56.7482,56.9007,25300.0
2014-08-15 14:25:00,63.44,63.66,63.44,63.65,19600.0,56.9097,57.107,56.9097,57.0981,19600.0
2014-08-15 14:30:00,63.62,63.71,63.56,63.56,14000.0,57.0712,57.1519,57.0173,57.0173,14000.0
2014-08-15 14:35:00,63.57,63.73,63.57,63.69,18700.0,57.0263,57.1698,57.0263,57.1339,18700.0
2014-08-15 14:40:00,63.7,63.85,63.7,63.8,15400.0,57.1429,57.2775,57.1429,57.2326,15400.0
2014-08-15 14:45:00,63.8,63.92,63.77,63.89,39400.0,57.2326,57.3403,57.2057,57.3134,39400.0
2014-08-15 14:50:00,63.89,63.89,63.76,63.77,29200.0,57.3134,57.3134,57.1967,57.2057,29200.0
2014-08-15 14:55:00,63.76,63.84,63.76,63.81,15700.0,57.1967,57.2685,57.1967,57.2416,15700.0
2014-08-15 15:00:00,63.81,63.81,63.57,63.62,21700.0,57.2416,57.2416,57.0263,57.0712,21700.0
2014-08-15 15:05:00,63.66,63.7,63.57,63.57,31200.0,57.107,57.1429,57.0263,57.0263,31200.0
2014-08-15 15:10:00,63.57,63.73,63.57,63.73,27200.0,57.0263,57.1698,57.0263,57.1698,27200.0
2014-08-15 15:15:00,63.72,63.83,63.69,63.8,20800.0,57.1609,57.2595,57.1339,57.2326,20800.0
2014-08-15 15:20:00,63.82,63.86,63.72,63.78,14600.0,57.2506,57.2864,57.1609,57.2147,14600.0
2014-08-15 15:25:00,63.8,63.87,63.78,63.83,18100.0,57.2326,57.2954,57.2147,57.2595,18100.0
2014-08-15 15:30:00,63.83,63.9,63.8,63.87,23500.0,57.2595,57.3223,57.2326,57.2954,23500.0
2014-08-15 15:35:00,63.87,63.95,63.82,63.82,12900.0,57.2954,57.3672,57.2506,57.2506,12900.0
2014-08-15 15:40:00,63.81,63.84,63.77,63.82,18800.0,57.2416,57.2685,57.2057,57.2506,18800.0
2014-08-15 15:45:00,63.82,63.89,63.82,63.87,20100.0,57.2506,57.3134,57.2506,57.2954,20100.0
2014-08-15 15:50:00,63.86,63.98,63.86,63.92,52900.0,57.2864,57.3941,57.2864,57.3403,52900.0
2014-08-15 15:55:00,63.95,63.96,63.88,63.9,49800.0,57.3672,57.3762,57.3044,57.3223,49800.0
2014-08-18 09:30:00,62.16,62.63,62.02,62.61,244500.0,55.7614,56.1831,55.6359,56.1651,244500.0
2014-08-18 09:35:00,62.61,62.64,62.23,62.56,159900.0,56.1651,56.192,55.8242,56.1203,159900.0
2014-08-18 09:40:00,62.54,62.56,62.12,62.17,97100.0,56.1023,56.1203,55.7256,55.7704,97100.0
2014-08-18 09:45:00,62.18,62.24,61.8,61.81,156700.0,55.7794,55.8332,55.4385,55.4475,156700.0
2014-08-18 09:50:00,61.8,61.91,61.46,61.56,212900.0,55.4385,55.5372,55.1335,55.2232,212900.0
2014-08-18 09:55:00,61.57,61.65,61.41,61.56,127900.0,55.2322,55.3039,55.0886,55.2232,127900.0
2014-08-18 10:00:00,61.54,61.61,61.32,61.38,115100.0,55.2053,55.2681,55.0079,55.0617,115100.0
2014-08-18 10:05:00,61.36,61.39,61.15,61.28,147500.0,55.0438,55.0707,54.8554,54.972,147500.0
2014-08-18 10:10:00,61.28,61.31,61.09,61.24,128200.0,54.972,54.9989,54.8016,54.9361,128200.0
2014-08-18 10:15:00,61.25,61.4,61.08,61.25,213400.0,54.9451,55.0797,54.7926,54.9451,213400.0
2014-08-18 10:20:00,61.22,61.26,60.82,60.91,238300.0,54.9182,54.9541,54.5594,54.6401,238300.0
2014-08-18 10:25:00,60.9,61.15,60.9,61.11,193300.0,54.6311,54.8554,54.6311,54.8195,193300.0
2014-08-18 10:30:00,61.12,61.25,61.11,61.21,112700.0,54.8285,54.9451,54.8195,54.9092,112700.0
2014-08-18 10:35:00,61.2,61.52,61.2,61.5,103600.0,54.9003,55.1873,54.9003,55.1694,103600.0
2014-08-18 10:40:00,61.53,61.75,61.42,61.46,159500.0,55.1963,55.3936,55.0976,55.1335,159500.0
2014-08-18 10:45:00,61.49,61.75,61.46,61.71,165200.0,55.1604,55.3936,55.1335,55.3578,165200.0
2014-08-18 10:50:00,61.71,61.83,61.63,61.75,153800.0,55.3578,55.4654,55.286,55.3936,153800.0
2014-08-18 10:55:00,61.75,62.26,61.74,62.26,195400.0,55.3936,55.8511,55.3847,55.8511,195400.0
2014-08-18 11:00:00,62.27,62.59,62.07,62.07,242700.0,55.8601,56.1472,55.6807,55.6807,242700.0
2014-08-18 11:05:00,62.07,62.12,61.88,61.98,135300.0,55.6807,55.7256,55.5103,55.6,135300.0
2014-08-18 11:10:00,61.99,62.17,61.15,61.82,152000.0,55.6089,55.7704,54.8554,55.4564,152000.0
2014-08-18 11:15:00,61.87,62.09,61.79,62.07,43400.0,55.5013,55.6986,55.4295,55.6807,43400.0
2014-08-18 11:20:00,62.08,62.44,62.08,62.18,90000.0,55.6897,56.0126,55.6897,55.7794,90000.0
2014-08-18 11:25:00,62.18,62.23,62.03,62.16,48300.0,55.7794,55.8242,55.6448,55.7614,48300.0
2014-08-18 11:30:00,62.16,62.25,62.06,62.15,24800.0,55.7614,55.8422,55.6717,55.7525,24800.0
2014-08-18 11:35:00,62.15,62.23,62.06,62.22,21200.0,55.7525,55.8242,55.6717,55.8153,21200.0
2014-08-18 11:40:00,62.21,62.24,62.08,62.11,25700.0,55.8063,55.8332,55.6897,55.7166,25700.0
2014-08-18 11:45:00,62.13,62.23,62.1,62.16,18500.0,55.7345,55.8242,55.7076,55.7614,18500.0
2014-08-18 11:50:00,62.16,62.62,60.82,62.48,153700.0,55.7614,56.1741,54.5594,56.0485,153700.0
2014-08-18 11:55:00,62.48,62.55,62.44,62.52,60600.0,56.0485,56.1113,56.0126,56.0844,60600.0
2014-08-18 12:00:00,62.51,62.55,62.47,62.54,33000.0,56.0754,56.1113,56.0395,56.1023,33000.0
2014-08-18 12:05:00,62.53,62.6,62.43,62.43,59900.0,56.0934,56.1561,56.0036,56.0036,59900.0
2014-08-18 12:10:00,62.43,62.46,62.32,62.35,16900.0,56.0036,56.0306,55.905,55.9319,16900.0
2014-08-18 12:15:00,62.34,62.43,62.26,62.38,30000.0,55.9229,56.0036,55.8511,55.9588,30000.0
2014-08-18 12:20:00,62.39,62.6,62.37,62.58,32900.0,55.9678,56.1561,55.9498,56.1382,32900.0
2014-08-18 12:25:00,62.55,62.55,62.41,62.41,11700.0,56.1113,56.1113,55.9857,55.9857,11700.0
2014-08-18 12:30:00,62.41,62.46,62.35,62.45,15300.0,55.9857,56.0306,55.9319,56.0216,15300.0
2014-08-18 12:35:00,62.45,62.57,62.44,62.52,25700.0,56.0216,56.1292,56.0126,56.0844,25700.0
2014-08-18 12:40:00,62.53,62.53,62.42,62.47,20000.0,56.0934,56.0934,55.9947,56.0395,20000.0
2014-08-18 12:45:00,62.47,62.48,62.37,62.41,34100.0,56.0395,56.0485,55.9498,55.9857,34100.0
2014-08-18 12:50:00,62.4,62.64,62.4,62.6,70600.0,55.9767,56.192,55.9767,56.1561,70600.0
2014-08-18 12:55:00,62.6,62.6,62.38,62.46,34200.0,56.1561,56.1561,55.9588,56.0306,34200.0
2014-08-18 13:00:00,62.45,62.5,62.31,62.33,55800.0,56.0216,56.0664,55.896,55.9139,55800.0
2014-08-18 13:05:00,62.33,62.61,62.33,62.57,47700.0,55.9139,56.1651,55.9139,56.1292,47700.0
2014-08-18 13:10:00,62.58,62.6,62.46,62.58,16900.0,56.1382,56.1561,56.0306,56.1382,16900.0
2014-08-18 13:15:00,62.56,62.57,62.43,62.55,18800.0,56.1203,56.1292,56.0036,56.1113,18800.0
2014-08-18 13:20:00,62.56,62.6,62.52,62.58,31700.0,56.1203,56.1561,56.0844,56.1382,31700.0
2014-08-18 13:25:00,62.59,62.75,62.57,62.75,47600.0,56.1472,56.2907,56.1292,56.2907,47600.0
2014-08-18 13:30:00,62.74,62.88,62.73,62.88,124800.0,56.2817,56.4073,56.2728,56.4073,124800.0
2014-08-18 13:35:00,62.87,62.97,62.8,62.9,92500.0,56.3984,56.4881,56.3356,56.4253,92500.0
2014-08-18 13:40:00,62.91,62.97,62.89,62.94,25500.0,56.4342,56.4881,56.4163,56.4612,25500.0
2014-08-18 13:45:00,62.95,62.95,62.82,62.84,25200.0,56.4701,56.4701,56.3535,56.3714,25200.0
2014-08-18 13:50:00,62.83,62.86,62.72,62.83,41100.0,56.3625,56.3894,56.2638,56.3625,41100.0
2014-08-18 13:55:00,62.81,62.82,62.7,62.74,25000.0,56.3445,56.3535,56.2459,56.2817,25000.0
2014-08-18 14:00:00,62.72,62.8,62.72,62.72,18000.0,56.2638,56.3356,56.2638,56.2638,18000.0
2014-08-18 14:05:00,62.73,62.79,62.73,62.77,27100.0,56.2728,56.3266,56.2728,56.3086,27100.0
2014-08-18 14:10:00,62.75,62.8,62.73,62.73,27100.0,56.2907,56.3356,56.2728,56.2728,27100.0
2014-08-18 14:15:00,62.73,62.73,62.56,62.61,27200.0,56.2728,56.2728,56.1203,56.1651,27200.0
2014-08-18 14:20:00,62.6,62.65,62.46,62.64,31800.0,56.1561,56.201,56.0306,56.192,31800.0
2014-08-18 14:25:00,62.66,62.75,62.61,62.66,30700.0,56.21,56.2907,56.1651,56.21,30700.0
2014-08-18 14:30:00,62.67,62.78,62.66,62.75,75700.0,56.2189,56.3176,56.21,56.2907,75700.0
2014-08-18 14:35:00,62.77,62.82,62.74,62.8,36600.0,56.3086,56.3535,56.2817,56.3356,36600.0
2014-08-18 14:40:00,62.8,62.81,62.77,62.77,23100.0,56.3356,56.3445,56.3086,56.3086,23100.0
2014-08-18 14:45:00,62.76,62.76,62.63,62.68,37900.0,56.2997,56.2997,56.1831,56.2279,37900.0
2014-08-18 14:50:00,62.68,62.68,62.53,62.54,29900.0,56.2279,56.2279,56.0934,56.1023,29900.0
2014-08-18 14:55:00,62.55,62.65,62.49,62.59,31700.0,56.1113,56.201,56.0575,56.1472,31700.0
2014-08-18 15:00:00,62.61,62.67,62.56,62.66,19400.0,56.1651,56.2189,56.1203,56.21,19400.0
2014-08-18 15:05:00,62.66,62.71,62.62,62.71,19500.0,56.21,56.2548,56.1741,56.2548,19500.0
2014-08-18 15:10:00,62.72,62.76,62.7,62.7,20500.0,56.2638,56.2997,56.2459,56.2459,20500.0
2014-08-18 15:15:00,62.67,62.69,62.6,62.61,19100.0,56.2189,56.2369,56.1561,56.1651,19100.0
2014-08-18 15:20:00,62.61,62.61,62.53,62.59,23300.0,56.1651,56.1651,56.0934,56.1472,23300.0
2014-08-18 15:25:00,62.59,62.69,62.59,62.69,24700.0,56.1472,56.2369,56.1472,56.2369,24700.0
2014-08-18 15:30:00,62.69,62.71,62.57,62.61,30100.0,56.2369,56.2548,56.1292,56.1651,30100.0
2014-08-18 15:35:00,62.61,62.69,62.61,62.64,32000.0,56.1651,56.2369,56.1651,56.192,32000.0
2014-08-18 15:40:00,62.64,62.86,62.64,62.83,66700.0,56.192,56.3894,56.192,56.3625,66700.0
2014-08-18 15:45:00,62.83,63.08,62.8,63.01,98000.0,56.3625,56.5867,56.3356,56.5239,98000.0
2014-08-18 15:50:00,63.01,63.2,63.01,63.2,139100.0,56.5239,56.6944,56.5239,56.6944,139100.0
2014-08-18 15:55:00,63.17,63.34,63.16,63.23,265400.0,56.6675,56.82,56.6585,56.7213,265400.0
2014-08-19 09:30:00,63.11,63.46,62.93,63.44,76900.0,56.6137,56.9276,56.4522,56.9097,76900.0
2014-08-19 09:35:00,63.5,63.7,63.43,63.55,58100.0,56.9635,57.1429,56.9007,57.0084,58100.0
2014-08-19 09:40:00,63.6,63.88,63.54,63.54,24300.0,57.0532,57.3044,56.9994,56.9994,24300.0
2014-08-19 09:45:00,63.54,63.93,63.54,63.93,42000.0,56.9994,57.3492,56.9994,57.3492,42000.0
2014-08-19 09:50:00,63.93,63.94,63.51,63.78,49600.0,57.3492,57.3582,56.9725,57.2147,49600.0
2014-08-19 09:55:00,63.8,63.97,63.75,63.8,54400.0,57.2326,57.3851,57.1878,57.2326,54400.0
2014-08-19 10:00:00,63.79,63.82,63.52,63.62,42800.0,57.2237,57.2506,56.9814,57.0712,42800.0
2014-08-19 10:05:00,63.6,63.6,63.37,63.49,28600.0,57.0532,57.0532,56.8469,56.9545,28600.0
2014-08-19 10:10:00,63.49,63.83,63.48,63.82,23600.0,56.9545,57.2595,56.9456,57.2506,23600.0
2014-08-19 10:15:00,63.8,63.8,63.5,63.53,29200.0,57.2326,57.2326,56.9635,56.9904,29200.0
2014-08-19 10:20:00,63.53,63.53,63.37,63.39,44300.0,56.9904,56.9904,56.8469,56.8648,44300.0
2014-08-19 10:25:00,63.42,63.45,63.1,63.19,57200.0,56.8917,56.9187,56.6047,56.6854,57200.0
2014-08-19 10:30:00,63.2,63.2,62.9,63.03,58300.0,56.6944,56.6944,56.4253,56.5419,58300.0
2014-08-19 10:35:00,63.03,63.26,63.0,63.26,10300.0,56.5419,56.7482,56.515,56.7482,10300.0
2014-08-19 10:40:00,63.23,63.26,63.05,63.24,16600.0,56.7213,56.7482,56.5598,56.7303,16600.0
2014-08-19 10:45:00,63.22,63.26,63.08,63.13,17300.0,56.7123,56.7482,56.5867,56.6316,17300.0
2014-08-19 10:50:00,63.15,63.19,63.01,63.01,12000.0,56.6495,56.6854,56.5239,56.5239,12000.0
2014-08-19 10:55:00,63.0,63.17,62.91,63.04,46600.0,56.515,56.6675,56.4342,56.5509,46600.0
2014-08-19 11:00:00,63.05,63.13,63.02,63.04,12100.0,56.5598,56.6316,56.5329,56.5509,12100.0
2014-08-19 11:05:00,63.05,63.05,62.96,63.0,9300.0,56.5598,56.5598,56.4791,56.515,9300.0
2014-08-19 11:10:00,63.01,63.02,62.82,62.84,49300.0,56.5239,56.5329,56.3535,56.3714,49300.0
2014-08-19 11:15:00,62.82,62.99,62.77,62.97,41600.0,56.3535,56.506,56.3086,56.4881,41600.0
2014-08-19 11:20:00,62.97,63.06,62.95,63.06,9500.0,56.4881,56.5688,56.4701,56.5688,9500.0
2014-08-19 11:25:00,63.06,63.19,63.05,63.16,6600.0,56.5688,56.6854,56.5598,56.6585,6600.0
2014-08-19 11:30:00,63.15,63.19,63.07,63.19,18500.0,56.6495,56.6854,56.5778,56.6854,18500.0
2014-08-19 11:35:00,63.18,63.31,63.16,63.16,15400.0,56.6764,56.7931,56.6585,56.6585,15400.0
2014-08-19 11:40:00,63.14,63.15,63.06,63.1,15200.0,56.6406,56.6495,56.5688,56.6047,15200.0
2014-08-19 11:45:00,63.12,63.18,62.99,63.01,21800.0,56.6226,56.6764,56.506,56.5239,21800.0
2014-08-19 11:50:00,63.02,63.03,62.95,62.99,14800.0,56.5329,56.5419,56.4701,56.506,14800.0
2014-08-19 11:55:00,62.98,63.0,62.84,62.9,45000.0,56.497,56.515,56.3714,56.4253,45000.0
2014-08-19 12:00:00,62.91,62.91,62.79,62.79,32300.0,56.4342,56.4342,56.3266,56.3266,32300.0
2014-08-19 12:05:00,62.79,62.88,62.73,62.74,32900.0,56.3266,56.4073,56.2728,56.2817,32900.0
2014-08-19 12:10:00,62.74,62.97,62.7,62.96,41200.0,56.2817,56.4881,56.2459,56.4791,41200.0
2014-08-19 12:15:00,62.98,63.06,62.96,63.0,21400.0,56.497,56.5688,56.4791,56.515,21400.0
2014-08-19 12:20:00,63.01,63.05,62.95,62.96,25500.0,56.5239,56.5598,56.4701,56.4791,25500.0
2014-08-19 12:25:00,62.95,63.06,62.94,63.06,21800.0,56.4701,56.5688,56.4612,56.5688,21800.0
2014-08-19 12:30:00,63.06,63.08,62.95,62.96,36100.0,56.5688,56.5867,56.4701,56.4791,36100.0
2014-08-19 12:35:00,62.99,63.0,62.95,62.98,18500.0,56.506,56.515,56.4701,56.497,18500.0
2014-08-19 12:40:00,62.98,63.0,62.96,62.98,13500.0,56.497,56.515,56.4791,56.497,13500.0
2014-08-19 12:45:00,62.98,63.0,62.95,63.0,8800.0,56.497,56.515,56.4701,56.515,8800.0
2014-08-19 12:50:00,63.0,63.0,62.93,62.95,12800.0,56.515,56.515,56.4522,56.4701,12800.0
2014-08-19 12:55:00,62.95,62.96,62.9,62.91,18800.0,56.4701,56.4791,56.4253,56.4342,18800.0
2014-08-19 13:00:00,62.9,62.98,62.84,62.96,18600.0,56.4253,56.497,56.3714,56.4791,18600.0
2014-08-19 13:05:00,62.98,63.0,62.97,63.0,20200.0,56.497,56.515,56.4881,56.515,20200.0
2014-08-19 13:10:00,63.0,63.0,62.94,62.98,14800.0,56.515,56.515,56.4612,56.497,14800.0
2014-08-19 13:15:00,62.98,62.99,62.93,62.95,13100.0,56.497,56.506,56.4522,56.4701,13100.0
2014-08-19 13:20:00,62.94,62.95,62.9,62.93,10200.0,56.4612,56.4701,56.4253,56.4522,10200.0
2014-08-19 13:25:00,62.93,62.96,62.9,62.94,15700.0,56.4522,56.4791,56.4253,56.4612,15700.0
2014-08-19 13:30:00,62.94,62.96,62.88,62.89,13400.0,56.4612,56.4791,56.4073,56.4163,13400.0
2014-08-19 13:35:00,62.9,62.99,62.89,62.99,16800.0,56.4253,56.506,56.4163,56.506,16800.0
2014-08-19 13:40:00,62.98,63.0,62.94,62.96,22700.0,56.497,56.515,56.4612,56.4791,22700.0
2014-08-19 13:45:00,62.96,62.96,62.93,62.95,11600.0,56.4791,56.4791,56.4522,56.4701,11600.0
2014-08-19 13:50:00,62.95,62.98,62.9,62.9,35900.0,56.4701,56.497,56.4253,56.4253,35900.0
2014-08-19 13:55:00,62.88,62.93,62.86,62.91,13100.0,56.4073,56.4522,56.3894,56.4342,13100.0
2014-08-19 14:00:00,62.91,62.93,62.87,62.92,31200.0,56.4342,56.4522,56.3984,56.4432,31200.0
2014-08-19 14:05:00,62.91,62.94,62.86,62.94,22200.0,56.4342,56.4612,56.3894,56.4612,22200.0
2014-08-19 14:10:00,62.94,62.96,62.89,62.9,29400.0,56.4612,56.4791,56.4163,56.4253,29400.0
2014-08-19 14:15:00,62.89,62.95,62.89,62.92,20600.0,56.4163,56.4701,56.4163,56.4432,20600.0
2014-08-19 14:20:00,62.92,62.97,62.92,62.95,17700.0,56.4432,56.4881,56.4432,56.4701,17700.0
2014-08-19 14:25:00,62.95,63.14,62.94,63.14,88600.0,56.4701,56.6406,56.4612,56.6406,88600.0
2014-08-19 14:30:00,63.13,63.19,63.12,63.19,28600.0,56.6316,56.6854,56.6226,56.6854,28600.0
2014-08-19 14:35:00,63.19,63.2,63.11,63.11,18600.0,56.6854,56.6944,56.6137,56.6137,18600.0
2014-08-19 14:40:00,63.12,63.29,63.11,63.22,23700.0,56.6226,56.7751,56.6137,56.7123,23700.0
2014-08-19 14:45:00,63.23,63.36,63.22,63.36,13600.0,56.7213,56.8379,56.7123,56.8379,13600.0
2014-08-19 14:50:00,63.37,63.37,63.27,63.29,24700.0,56.8469,56.8469,56.7572,56.7751,24700.0
2014-08-19 14:55:00,63.3,63.39,63.27,63.29,26900.0,56.7841,56.8648,56.7572,56.7751,26900.0
2014-08-19 15:00:00,63.3,63.34,63.21,63.22,20900.0,56.7841,56.82,56.7034,56.7123,20900.0
2014-08-19 15:05:00,63.24,63.24,63.18,63.19,23400.0,56.7303,56.7303,56.6764,56.6854,23400.0
2014-08-19 15:10:00,63.19,63.21,63.16,63.16,19500.0,56.6854,56.7034,56.6585,56.6585,19500.0
2014-08-19 15:15:00,63.15,63.27,63.13,63.25,32300.0,56.6495,56.7572,56.6316,56.7392,32300.0
2014-08-19 15:20:00,63.25,63.27,63.14,63.22,27600.0,56.7392,56.7572,56.6406,56.7123,27600.0
2014-08-19 15:25:00,63.22,63.28,63.21,63.28,14600.0,56.7123,56.7662,56.7034,56.7662,14600.0
2014-08-19 15:30:00,63.28,63.28,63.15,63.15,26300.0,56.7662,56.7662,56.6495,56.6495,26300.0
2014-08-19 15:35:00,63.16,63.21,63.13,63.13,30100.0,56.6585,56.7034,56.6316,56.6316,30100.0
2014-08-19 15:40:00,63.13,63.15,63.09,63.14,40900.0,56.6316,56.6495,56.5957,56.6406,40900.0
2014-08-19 15:45:00,63.12,63.15,63.11,63.11,43700.0,56.6226,56.6495,56.6137,56.6137,43700.0
2014-08-19 15:50:00,63.12,63.2,63.12,63.16,76000.0,56.6226,56.6944,56.6226,56.6585,76000.0
2014-08-19 15:55:00,63.16,63.29,63.15,63.26,195500.0,56.6585,56.7751,56.6495,56.7482,195500.0
2014-08-20 09:30:00,63.35,63.62,63.26,63.57,94100.0,56.8289,57.0712,56.7482,57.0263,94100.0
2014-08-20 09:35:00,63.57,63.57,63.43,63.45,72800.0,57.0263,57.0263,56.9007,56.9187,72800.0
2014-08-20 09:40:00,63.48,63.83,63.45,63.82,80600.0,56.9456,57.2595,56.9187,57.2506,80600.0
2014-08-20 09:45:00,63.81,64.0,63.78,63.87,60100.0,57.2416,57.412,57.2147,57.2954,60100.0
2014-08-20 09:50:00,63.86,63.89,63.78,63.83,39000.0,57.2864,57.3134,57.2147,57.2595,39000.0
2014-08-20 09:55:00,63.85,63.97,63.83,63.88,85600.0,57.2775,57.3851,57.2595,57.3044,85600.0
2014-08-20 10:00:00,63.9,63.9,63.78,63.78,37100.0,57.3223,57.3223,57.2147,57.2147,37100.0
2014-08-20 10:05:00,63.79,63.8,63.72,63.72,21100.0,57.2237,57.2326,57.1609,57.1609,21100.0
2014-08-20 10:10:00,63.71,63.8,63.68,63.8,20400.0,57.1519,57.2326,57.125,57.2326,20400.0
2014-08-20 10:15:00,63.8,63.8,63.73,63.73,24200.0,57.2326,57.2326,57.1698,57.1698,24200.0
2014-08-20 10:20:00,63.73,63.8,63.68,63.74,28700.0,57.1698,57.2326,57.125,57.1788,28700.0
2014-08-20 10:25:00,63.73,63.75,63.67,63.75,89500.0,57.1698,57.1878,57.116,57.1878,89500.0
2014-08-20 10:30:00,63.75,63.75,63.65,63.7,76000.0,57.1878,57.1878,57.0981,57.1429,76000.0
2014-08-20 10:35:00,63.69,63.84,63.61,63.71,122400.0,57.1339,57.2685,57.0622,57.1519,122400.0
2014-08-20 10:40:00,63.73,63.76,63.68,63.75,26200.0,57.1698,57.1967,57.125,57.1878,26200.0
2014-08-20 10:45:00,63.75,63.76,63.73,63.75,71000.0,57.1878,57.1967,57.1698,57.1878,71000.0
2014-08-20 10:50:00,63.75,63.86,63.64,63.83,71400.0,57.1878,57.2864,57.0891,57.2595,71400.0
2014-08-20 10:55:00,63.83,63.85,63.76,63.82,25400.0,57.2595,57.2775,57.1967,57.2506,25400.0
2014-08-20 11:00:00,63.84,63.92,63.83,63.9,37300.0,57.2685,57.3403,57.2595,57.3223,37300.0
2014-08-20 11:05:00,63.92,63.96,63.91,63.93,28300.0,57.3403,57.3762,57.3313,57.3492,28300.0
2014-08-20 11:10:00,63.93,63.96,63.9,63.92,60900.0,57.3492,57.3762,57.3223,57.3403,60900.0
2014-08-20 11:15:00,63.93,63.94,63.89,63.9,15700.0,57.3492,57.3582,57.3134,57.3223,15700.0
2014-08-20 11:20:00,63.89,63.91,63.87,63.87,14200.0,57.3134,57.3313,57.2954,57.2954,14200.0
2014-08-20 11:25:00,63.87,63.9,63.85,63.85,17300.0,57.2954,57.3223,57.2775,57.2775,17300.0
2014-08-20 11:30:00,63.84,63.86,63.77,63.77,48100.0,57.2685,57.2864,57.2057,57.2057,48100.0
2014-08-20 11:35:00,63.8,63.81,63.74,63.74,13600.0,57.2326,57.2416,57.1788,57.1788,13600.0
2014-08-20 11:40:00,63.74,63.74,63.6,63.62,14400.0,57.1788,57.1788,57.0532,57.0712,14400.0
2014-08-20 11:45:00,63.62,63.67,63.57,63.66,15700.0,57.0712,57.116,57.0263,57.107,15700.0
2014-08-20 11:50:00,63.66,63.88,63.64,63.88,27800.0,57.107,57.3044,57.0891,57.3044,27800.0
2014-08-20 11:55:00,63.88,63.96,63.86,63.94,24800.0,57.3044,57.3762,57.2864,57.3582,24800.0
2014-08-20 12:00:00,63.94,64.0,63.93,64.0,38200.0,57.3582,57.412,57.3492,57.412,38200.0
2014-08-20 12:05:00,64.0,64.15,63.99,64.1,115600.0,57.412,57.5466,57.4031,57.5017,115600.0
2014-08-20 12:10:00,64.09,64.14,64.01,64.08,33800.0,57.4928,57.5376,57.421,57.4838,33800.0
2014-08-20 12:15:00,64.07,64.1,64.07,64.09,35400.0,57.4748,57.5017,57.4748,57.4928,35400.0
2014-08-20 12:20:00,64.08,64.25,64.08,64.24,59400.0,57.4838,57.6363,57.4838,57.6273,59400.0
2014-08-20 12:25:00,64.25,64.41,64.21,64.41,65100.0,57.6363,57.7798,57.6004,57.7798,65100.0
2014-08-20 12:30:00,64.44,64.46,64.37,64.41,22000.0,57.8067,57.8247,57.744,57.7798,22000.0
2014-08-20 12:35:00,64.39,64.39,64.22,64.25,19300.0,57.7619,57.7619,57.6094,57.6363,19300.0
2014-08-20 12:40:00,64.25,64.35,64.25,64.31,11700.0,57.6363,57.726,57.6363,57.6901,11700.0
2014-08-20 12:45:00,64.31,64.31,64.21,64.26,13100.0,57.6901,57.6901,57.6004,57.6453,13100.0
2014-08-20 12:50:00,64.25,64.25,64.05,64.13,39100.0,57.6363,57.6363,57.4569,57.5287,39100.0
2014-08-20 12:55:00,64.13,64.23,64.13,64.17,16300.0,57.5287,57.6184,57.5287,57.5645,16300.0
2014-08-20 13:00:00,64.18,64.18,64.1,64.16,36700.0,57.5735,57.5735,57.5017,57.5556,36700.0
2014-08-20 13:05:00,64.16,64.2,64.16,64.19,15200.0,57.5556,57.5914,57.5556,57.5825,15200.0
2014-08-20 13:10:00,64.2,64.26,64.2,64.21,25700.0,57.5914,57.6453,57.5914,57.6004,25700.0
2014-08-20 13:15:00,64.23,64.25,64.18,64.18,19600.0,57.6184,57.6363,57.5735,57.5735,19600.0
2014-08-20 13:20:00,64.18,64.25,64.16,64.17,25600.0,57.5735,57.6363,57.5556,57.5645,25600.0
2014-08-20 13:25:00,64.16,64.2,64.16,64.18,19900.0,57.5556,57.5914,57.5556,57.5735,19900.0
2014-08-20 13:30:00,64.19,64.21,64.18,64.19,21300.0,57.5825,57.6004,57.5735,57.5825,21300.0
2014-08-20 13:35:00,64.19,64.2,64.15,64.16,15500.0,57.5825,57.5914,57.5466,57.5556,15500.0
2014-08-20 13:40:00,64.17,64.21,64.16,64.19,39400.0,57.5645,57.6004,57.5556,57.5825,39400.0
2014-08-20 13:45:00,64.2,64.21,64.17,64.18,12500.0,57.5914,57.6004,57.5645,57.5735,12500.0
2014-08-20 13:50:00,64.18,64.22,64.15,64.16,18400.0,57.5735,57.6094,57.5466,57.5556,18400.0
2014-08-20 13:55:00,64.15,64.18,64.15,64.17,11600.0,57.5466,57.5735,57.5466,57.5645,11600.0
2014-08-20 14:00:00,64.17,64.17,63.91,63.91,67100.0,57.5645,57.5645,57.3313,57.3313,67100.0
2014-08-20 14:05:00,63.9,64.01,63.84,63.96,33100.0,57.3223,57.421,57.2685,57.3762,33100.0
2014-08-20 14:10:00,64.0,64.09,63.95,63.98,16700.0,57.412,57.4928,57.3672,57.3941,16700.0
2014-08-20 14:15:00,63.96,64.05,63.95,64.03,30400.0,57.3762,57.4569,57.3672,57.4389,30400.0
2014-08-20 14:20:00,64.04,64.14,64.03,64.14,13500.0,57.4479,57.5376,57.4389,57.5376,13500.0
2014-08-20 14:25:00,64.15,64.15,64.08,64.1,41100.0,57.5466,57.5466,57.4838,57.5017,41100.0
2014-08-20 14:30:00,64.1,64.17,64.09,64.12,61100.0,57.5017,57.5645,57.4928,57.5197,61100.0
2014-08-20 14:35:00,64.12,64.17,64.11,64.16,17000.0,57.5197,57.5645,57.5107,57.5556,17000.0
2014-08-20 14:40:00,64.17,64.17,64.08,64.1,39900.0,57.5645,57.5645,57.4838,57.5017,39900.0
2014-08-20 14:45:00,64.09,64.16,64.09,64.13,44600.0,57.4928,57.5556,57.4928,57.5287,44600.0
2014-08-20 14:50:00,64.12,64.2,64.12,64.19,13900.0,57.5197,57.5914,57.5197,57.5825,13900.0
2014-08-20 14:55:00,64.19,64.22,64.17,64.22,29700.0,57.5825,57.6094,57.5645,57.6094,29700.0
2014-08-20 15:00:00,64.22,64.36,64.2,64.32,42200.0,57.6094,57.735,57.5914,57.6991,42200.0
2014-08-20 15:05:00,64.32,64.4,64.29,64.38,23700.0,57.6991,57.7709,57.6722,57.7529,23700.0
2014-08-20 15:10:00,64.38,64.39,64.29,64.34,43800.0,57.7529,57.7619,57.6722,57.717,43800.0
2014-08-20 15:15:00,64.34,64.37,64.27,64.37,42500.0,57.717,57.744,57.6542,57.744,42500.0
2014-08-20 15:20:00,64.37,64.39,64.33,64.33,37500.0,57.744,57.7619,57.7081,57.7081,37500.0
2014-08-20 15:25:00,64.34,64.37,64.33,64.34,32400.0,57.717,57.744,57.7081,57.717,32400.0
2014-08-20 15:30:00,64.36,64.38,64.32,64.35,28200.0,57.735,57.7529,57.6991,57.726,28200.0
2014-08-20 15:35:00,64.35,64.38,64.34,64.36,28900.0,57.726,57.7529,57.717,57.735,28900.0
2014-08-20 15:40:00,64.36,64.46,64.36,64.44,51300.0,57.735,57.8247,57.735,57.8067,51300.0
2014-08-20 15:45:00,64.44,64.45,64.38,64.39,49800.0,57.8067,57.8157,57.7529,57.7619,49800.0
2014-08-20 15:50:00,64.38,64.41,64.32,64.32,52400.0,57.7529,57.7798,57.6991,57.6991,52400.0
2014-08-20 15:55:00,64.32,64.33,64.2,64.2,105000.0,57.6991,57.7081,57.5914,57.5914,105000.0
2014-08-21 09:30:00,64.28,64.45,63.96,64.02,53600.0,57.6632,57.8157,57.3762,57.43,53600.0
2014-08-21 09:35:00,64.01,64.1,63.94,64.03,13100.0,57.421,57.5017,57.3582,57.4389,13100.0
2014-08-21 09:40:00,63.99,64.16,63.96,63.98,28900.0,57.4031,57.5556,57.3762,57.3941,28900.0
2014-08-21 09:45:00,64.0,64.16,63.96,64.16,40800.0,57.412,57.5556,57.3762,57.5556,40800.0
2014-08-21 09:50:00,64.15,64.18,64.1,64.18,16800.0,57.5466,57.5735,57.5017,57.5735,16800.0
2014-08-21 09:55:00,64.19,64.26,64.19,64.2,35400.0,57.5825,57.6453,57.5825,57.5914,35400.0
2014-08-21 10:00:00,64.22,64.23,63.89,63.94,32400.0,57.6094,57.6184,57.3134,57.3582,32400.0
2014-08-21 10:05:00,63.92,63.95,63.82,63.91,25300.0,57.3403,57.3672,57.2506,57.3313,25300.0
2014-08-21 10:10:00,63.92,63.97,63.77,63.8,28600.0,57.3403,57.3851,57.2057,57.2326,28600.0
2014-08-21 10:15:00,63.8,64.05,63.79,64.03,18400.0,57.2326,57.4569,57.2237,57.4389,18400.0
2014-08-21 10:20:00,64.02,64.22,64.01,64.19,28500.0,57.43,57.6094,57.421,57.5825,28500.0
2014-08-21 10:25:00,64.2,64.2,64.13,64.14,21800.0,57.5914,57.5914,57.5287,57.5376,21800.0
2014-08-21 10:30:00,64.14,64.18,64.12,64.14,28400.0,57.5376,57.5735,57.5197,57.5376,28400.0
2014-08-21 10:35:00,64.14,64.17,63.87,63.87,19500.0,57.5376,57.5645,57.2954,57.2954,19500.0
2014-08-21 10:40:00,63.87,63.99,63.77,63.98,29700.0,57.2954,57.4031,57.2057,57.3941,29700.0
2014-08-21 10:45:00,63.93,64.01,63.93,64.01,10300.0,57.3492,57.421,57.3492,57.421,10300.0
2014-08-21 10:50:00,64.02,64.08,64.02,64.07,31100.0,57.43,57.4838,57.43,57.4748,31100.0
2014-08-21 10:55:00,64.06,64.08,64.03,64.04,24000.0,57.4659,57.4838,57.4389,57.4479,24000.0
2014-08-21 11:00:00,64.03,64.06,64.02,64.05,19900.0,57.4389,57.4659,57.43,57.4569,19900.0
2014-08-21 11:05:00,64.05,64.06,64.02,64.03,19200.0,57.4569,57.4659,57.43,57.4389,19200.0
2014-08-21 11:10:00,64.03,64.05,64.02,64.03,19000.0,57.4389,57.4569,57.43,57.4389,19000.0
2014-08-21 11:15:00,64.03,64.07,64.03,64.05,14400.0,57.4389,57.4748,57.4389,57.4569,14400.0
2014-08-21 11:20:00,64.04,64.13,64.02,64.11,19900.0,57.4479,57.5287,57.43,57.5107,19900.0
2014-08-21 11:25:00,64.12,64.16,64.11,64.12,10200.0,57.5197,57.5556,57.5107,57.5197,10200.0
2014-08-21 11:30:00,64.12,64.18,64.11,64.17,22700.0,57.5197,57.5735,57.5107,57.5645,22700.0
2014-08-21 11:35:00,64.16,64.2,64.16,64.2,40300.0,57.5556,57.5914,57.5556,57.5914,40300.0
2014-08-21 11:40:00,64.2,64.22,64.2,64.2,23300.0,57.5914,57.6094,57.5914,57.5914,23300.0
2014-08-21 11:45:00,64.2,64.21,64.19,64.19,39500.0,57.5914,57.6004,57.5825,57.5825,39500.0
2014-08-21 11:50:00,64.19,64.21,63.99,63.99,24000.0,57.5825,57.6004,57.4031,57.4031,24000.0
2014-08-21 11:55:00,64.0,64.0,63.85,63.89,14400.0,57.412,57.412,57.2775,57.3134,14400.0
2014-08-21 12:00:00,63.88,64.02,63.87,64.0,12500.0,57.3044,57.43,57.2954,57.412,12500.0
2014-08-21 12:05:00,63.9,63.9,63.8,63.8,10800.0,57.3223,57.3223,57.2326,57.2326,10800.0
2014-08-21 12:10:00,63.8,63.97,63.79,63.94,35800.0,57.2326,57.3851,57.2237,57.3582,35800.0
2014-08-21 12:15:00,63.95,64.01,63.95,63.99,8200.0,57.3672,57.421,57.3672,57.4031,8200.0
2014-08-21 12:20:00,63.99,64.0,63.92,63.92,20800.0,57.4031,57.412,57.3403,57.3403,20800.0
2014-08-21 12:25:00,63.93,64.0,63.92,63.98,16100.0,57.3492,57.412,57.3403,57.3941,16100.0
2014-08-21 12:30:00,63.99,63.99,63.98,63.98,10900.0,57.4031,57.4031,57.3941,57.3941,10900.0
2014-08-21 12:35:00,63.98,64.08,63.98,64.05,31800.0,57.3941,57.4838,57.3941,57.4569,31800.0
2014-08-21 12:40:00,64.05,64.15,64.05,64.13,15600.0,57.4569,57.5466,57.4569,57.5287,15600.0
2014-08-21 12:45:00,64.13,64.14,64.05,64.05,10900.0,57.5287,57.5376,57.4569,57.4569,10900.0
2014-08-21 12:50:00,64.03,64.05,64.0,64.02,27900.0,57.4389,57.4569,57.412,57.43,27900.0
2014-08-21 12:55:00,64.02,64.07,64.01,64.07,13600.0,57.43,57.4748,57.421,57.4748,13600.0
2014-08-21 13:00:00,64.08,64.11,64.08,64.09,19700.0,57.4838,57.5107,57.4838,57.4928,19700.0
2014-08-21 13:05:00,64.09,64.11,64.09,64.09,21400.0,57.4928,57.5107,57.4928,57.4928,21400.0
2014-08-21 13:10:00,64.09,64.11,64.07,64.1,32300.0,57.4928,57.5107,57.4748,57.5017,32300.0
2014-08-21 13:15:00,64.1,64.11,64.08,64.1,19000.0,57.5017,57.5107,57.4838,57.5017,19000.0
2014-08-21 13:20:00,64.1,64.1,64.07,64.07,20100.0,57.5017,57.5017,57.4748,57.4748,20100.0
2014-08-21 13:25:00,64.07,64.09,64.05,64.06,17700.0,57.4748,57.4928,57.4569,57.4659,17700.0
2014-08-21 13:30:00,64.07,64.09,64.06,64.06,16500.0,57.4748,57.4928,57.4659,57.4659,16500.0
2014-08-21 13:35:00,64.06,64.08,64.04,64.06,25700.0,57.4659,57.4838,57.4479,57.4659,25700.0
2014-08-21 13:40:00,64.06,64.08,64.05,64.07,11700.0,57.4659,57.4838,57.4569,57.4748,11700.0
2014-08-21 13:45:00,64.04,64.04,63.93,63.94,12000.0,57.4479,57.4479,57.3492,57.3582,12000.0
2014-08-21 13:50:00,63.92,63.97,63.91,63.97,34000.0,57.3403,57.3851,57.3313,57.3851,34000.0
2014-08-21 13:55:00,63.98,63.98,63.91,63.96,18800.0,57.3941,57.3941,57.3313,57.3762,18800.0
2014-08-21 14:00:00,63.96,63.99,63.96,63.99,16100.0,57.3762,57.4031,57.3762,57.4031,16100.0
2014-08-21 14:05:00,64.0,64.07,64.0,64.07,25100.0,57.412,57.4748,57.412,57.4748,25100.0
2014-08-21 14:10:00,64.08,64.14,64.08,64.13,29600.0,57.4838,57.5376,57.4838,57.5287,29600.0
2014-08-21 14:15:00,64.14,64.16,64.1,64.11,21400.0,57.5376,57.5556,57.5017,57.5107,21400.0
2014-08-21 14:20:00,64.11,64.15,64.1,64.14,26400.0,57.5107,57.5466,57.5017,57.5376,26400.0
2014-08-21 14:25:00,64.15,64.25,64.14,64.25,61600.0,57.5466,57.6363,57.5376,57.6363,61600.0
2014-08-21 14:30:00,64.26,64.31,64.26,64.3,62700.0,57.6453,57.6901,57.6453,57.6812,62700.0
2014-08-21 14:35:00,64.3,64.39,64.19,64.19,78000.0,57.6812,57.7619,57.5825,57.5825,78000.0
2014-08-21 14:40:00,64.19,64.19,64.02,64.02,30800.0,57.5825,57.5825,57.43,57.43,30800.0
2014-08-21 14:45:00,64.02,64.07,63.95,64.06,35900.0,57.43,57.4748,57.3672,57.4659,35900.0
2014-08-21 14:50:00,64.06,64.08,63.99,63.99,32600.0,57.4659,57.4838,57.4031,57.4031,32600.0
2014-08-21 14:55:00,63.99,64.08,63.99,64.08,26100.0,57.4031,57.4838,57.4031,57.4838,26100.0
2014-08-21 15:00:00,64.08,64.08,64.05,64.07,41000.0,57.4838,57.4838,57.4569,57.4748,41000.0
2014-08-21 15:05:00,64.07,64.08,64.06,64.07,26700.0,57.4748,57.4838,57.4659,57.4748,26700.0
2014-08-21 15:10:00,64.07,64.08,63.91,63.91,44300.0,57.4748,57.4838,57.3313,57.3313,44300.0
2014-08-21 15:15:00,63.91,63.97,63.86,63.96,52700.0,57.3313,57.3851,57.2864,57.3762,52700.0
2014-08-21 15:20:00,63.96,63.99,63.93,63.93,48500.0,57.3762,57.4031,57.3492,57.3492,48500.0
2014-08-21 15:25:00,63.95,63.99,63.94,63.97,20500.0,57.3672,57.4031,57.3582,57.3851,20500.0
2014-08-21 15:30:00,63.97,64.08,63.96,64.08,63300.0,57.3851,57.4838,57.3762,57.4838,63300.0
2014-08-21 15:35:00,64.07,64.12,64.03,64.09,78700.0,57.4748,57.5197,57.4389,57.4928,78700.0
2014-08-21 15:40:00,64.09,64.14,64.04,64.12,61400.0,57.4928,57.5376,57.4479,57.5197,61400.0
2014-08-21 15:45:00,64.12,64.14,64.07,64.09,52800.0,57.5197,57.5376,57.4748,57.4928,52800.0
2014-08-21 15:50:00,64.1,64.14,64.08,64.1,45900.0,57.5017,57.5376,57.4838,57.5017,45900.0
2014-08-21 15:55:00,64.1,64.11,63.99,64.04,59900.0,57.5017,57.5107,57.4031,57.4479,59900.0
2014-08-22 09:30:00,64.9,64.9,64.34,64.34,103400.0,58.2194,58.2194,57.717,57.717,103400.0
2014-08-22 09:35:00,64.38,64.49,64.2,64.36,34600.0,57.7529,57.8516,57.5914,57.735,34600.0
2014-08-22 09:40:00,64.34,64.5,64.23,64.26,31000.0,57.717,57.8606,57.6184,57.6453,31000.0
2014-08-22 09:45:00,64.26,64.37,64.23,64.3,23100.0,57.6453,57.744,57.6184,57.6812,23100.0
2014-08-22 09:50:00,64.3,64.52,64.26,64.48,16200.0,57.6812,57.8785,57.6453,57.8426,16200.0
2014-08-22 09:55:00,64.52,64.64,64.47,64.61,13400.0,57.8785,57.9862,57.8337,57.9592,13400.0
2014-08-22 10:00:00,64.61,64.69,64.52,64.59,17800.0,57.9592,58.031,57.8785,57.9413,17800.0
2014-08-22 10:05:00,64.63,64.99,64.62,64.84,43000.0,57.9772,58.3001,57.9682,58.1656,43000.0
2014-08-22 10:10:00,64.85,64.97,64.83,64.88,31100.0,58.1745,58.2822,58.1566,58.2015,31100.0
2014-08-22 10:15:00,64.9,64.99,64.88,64.97,19000.0,58.2194,58.3001,58.2015,58.2822,19000.0
2014-08-22 10:20:00,64.99,65.29,64.85,65.29,82300.0,58.3001,58.5692,58.1745,58.5692,82300.0
2014-08-22 10:25:00,65.29,65.5,65.29,65.49,61500.0,58.5692,58.7576,58.5692,58.7487,61500.0
2014-08-22 10:30:00,65.5,65.56,65.42,65.43,83600.0,58.7576,58.8115,58.6859,58.6948,83600.0
2014-08-22 10:35:00,65.42,65.7,65.42,65.66,87100.0,58.6859,58.937,58.6859,58.9012,87100.0
2014-08-22 10:40:00,65.66,65.75,65.62,65.67,39000.0,58.9012,58.9819,58.8653,58.9101,39000.0
2014-08-22 10:45:00,65.68,65.78,65.62,65.77,41300.0,58.9191,59.0088,58.8653,58.9998,41300.0
2014-08-22 10:50:00,65.78,65.84,65.76,65.77,38800.0,59.0088,59.0626,58.9909,58.9998,38800.0
2014-08-22 10:55:00,65.76,65.77,65.39,65.41,74600.0,58.9909,58.9998,58.659,58.6769,74600.0
2014-08-22 11:00:00,65.39,65.39,65.22,65.28,63600.0,58.659,58.659,58.5065,58.5603,63600.0
2014-08-22 11:05:00,65.28,65.3,65.11,65.16,60200.0,58.5603,58.5782,58.4078,58.4526,60200.0
2014-08-22 11:10:00,65.18,65.32,65.14,65.31,39500.0,58.4706,58.5962,58.4347,58.5872,39500.0
2014-08-22 11:15:00,65.35,65.38,65.28,65.3,56500.0,58.6231,58.65,58.5603,58.5782,56500.0
2014-08-22 11:20:00,65.31,65.31,65.26,65.3,37900.0,58.5872,58.5872,58.5423,58.5782,37900.0
2014-08-22 11:25:00,65.31,65.47,65.3,65.46,31400.0,58.5872,58.7307,58.5782,58.7217,31400.0
2014-08-22 11:30:00,65.48,65.48,65.29,65.3,66500.0,58.7397,58.7397,58.5692,58.5782,66500.0
2014-08-22 11:35:00,65.32,65.36,65.07,65.07,66000.0,58.5962,58.632,58.3719,58.3719,66000.0
2014-08-22 11:40:00,65.08,65.16,65.02,65.15,30600.0,58.3809,58.4526,58.327,58.4437,30600.0
2014-08-22 11:45:00,65.16,65.17,65.1,65.17,26000.0,58.4526,58.4616,58.3988,58.4616,26000.0
2014-08-22 11:50:00,65.18,65.32,65.17,65.3,25900.0,58.4706,58.5962,58.4616,58.5782,25900.0
2014-08-22 11:55:00,65.3,65.41,65.28,65.4,21400.0,58.5782,58.6769,58.5603,58.6679,21400.0
2014-08-22 12:00:00,65.4,65.48,65.39,65.42,20400.0,58.6679,58.7397,58.659,58.6859,20400.0
2014-08-22 12:05:00,65.42,65.45,65.38,65.42,14800.0,58.6859,58.7128,58.65,58.6859,14800.0
2014-08-22 12:10:00,65.43,65.5,65.42,65.49,12500.0,58.6948,58.7576,58.6859,58.7487,12500.0
2014-08-22 12:15:00,65.49,65.5,65.48,65.48,35500.0,58.7487,58.7576,58.7397,58.7397,35500.0
2014-08-22 12:20:00,65.48,65.61,65.47,65.59,26300.0,58.7397,58.8563,58.7307,58.8384,26300.0
2014-08-22 12:25:00,65.61,65.74,65.59,65.73,30000.0,58.8563,58.9729,58.8384,58.964,30000.0
2014-08-22 12:30:00,65.74,65.76,65.63,65.63,24900.0,58.9729,58.9909,58.8742,58.8742,24900.0
2014-08-22 12:35:00,65.66,65.66,65.59,65.59,19400.0,58.9012,58.9012,58.8384,58.8384,19400.0
2014-08-22 12:40:00,65.61,65.61,65.57,65.6,12600.0,58.8563,58.8563,58.8204,58.8473,12600.0
2014-08-22 12:45:00,65.6,65.7,65.6,65.7,29700.0,58.8473,58.937,58.8473,58.937,29700.0
2014-08-22 12:50:00,65.7,65.76,65.7,65.72,67900.0,58.937,58.9909,58.937,58.955,67900.0
2014-08-22 12:55:00,65.72,65.73,65.68,65.69,23000.0,58.955,58.964,58.9191,58.9281,23000.0
2014-08-22 13:00:00,65.68,65.69,65.48,65.48,36100.0,58.9191,58.9281,58.7397,58.7397,36100.0
2014-08-22 13:05:00,65.49,65.54,65.38,65.39,31300.0,58.7487,58.7935,58.65,58.659,31300.0
2014-08-22 13:10:00,65.39,65.41,65.38,65.38,12800.0,58.659,58.6769,58.65,58.65,12800.0
2014-08-22 13:15:00,65.37,65.51,65.37,65.48,31500.0,58.641,58.7666,58.641,58.7397,31500.0
2014-08-22 13:20:00,65.49,65.5,65.34,65.34,60000.0,58.7487,58.7576,58.6141,58.6141,60000.0
2014-08-22 13:25:00,65.35,65.35,65.27,65.34,30700.0,58.6231,58.6231,58.5513,58.6141,30700.0
2014-08-22 13:30:00,65.34,65.42,65.33,65.41,21800.0,58.6141,58.6859,58.6051,58.6769,21800.0
2014-08-22 13:35:00,65.4,65.41,65.37,65.39,11600.0,58.6679,58.6769,58.641,58.659,11600.0
2014-08-22 13:40:00,65.4,65.4,65.32,65.36,45300.0,58.6679,58.6679,58.5962,58.632,45300.0
2014-08-22 13:45:00,65.34,65.36,65.33,65.35,27400.0,58.6141,58.632,58.6051,58.6231,27400.0
2014-08-22 13:50:00,65.34,65.36,65.31,65.35,45500.0,58.6141,58.632,58.5872,58.6231,45500.0
2014-08-22 13:55:00,65.35,65.35,65.33,65.34,9800.0,58.6231,58.6231,58.6051,58.6141,9800.0
2014-08-22 14:00:00,65.34,65.37,65.34,65.35,22800.0,58.6141,58.641,58.6141,58.6231,22800.0
2014-08-22 14:05:00,65.35,65.36,65.31,65.36,27200.0,58.6231,58.632,58.5872,58.632,27200.0
2014-08-22 14:10:00,65.36,65.36,65.34,65.35,21000.0,58.632,58.632,58.6141,58.6231,21000.0
2014-08-22 14:15:00,65.36,65.37,65.34,65.35,29600.0,58.632,58.641,58.6141,58.6231,29600.0
2014-08-22 14:20:00,65.35,65.36,65.34,65.35,31200.0,58.6231,58.632,58.6141,58.6231,31200.0
2014-08-22 14:25:00,65.35,65.37,65.34,65.37,22800.0,58.6231,58.641,58.6141,58.641,22800.0
2014-08-22 14:30:00,65.37,65.4,65.29,65.37,66100.0,58.641,58.6679,58.5692,58.641,66100.0
2014-08-22 14:35:00,65.35,65.4,65.34,65.39,24100.0,58.6231,58.6679,58.6141,58.659,24100.0
2014-08-22 14:40:00,65.39,65.41,65.38,65.41,21200.0,58.659,58.6769,58.65,58.6769,21200.0
2014-08-22 14:45:00,65.39,65.48,65.39,65.47,30200.0,58.659,58.7397,58.659,58.7307,30200.0
2014-08-22 14:50:00,65.48,65.72,65.47,65.67,57200.0,58.7397,58.955,58.7307,58.9101,57200.0
2014-08-22 14:55:00,65.63,65.67,65.54,65.55,41400.0,58.8742,58.9101,58.7935,58.8025,41400.0
2014-08-22 15:00:00,65.55,65.6,65.51,65.56,22100.0,58.8025,58.8473,58.7666,58.8115,22100.0
2014-08-22 15:05:00,65.56,65.6,65.54,65.59,35400.0,58.8115,58.8473,58.7935,58.8384,35400.0
2014-08-22 15:10:00,65.59,65.6,65.54,65.54,16900.0,58.8384,58.8473,58.7935,58.7935,16900.0
2014-08-22 15:15:00,65.55,65.58,65.5,65.57,27900.0,58.8025,58.8294,58.7576,58.8204,27900.0
2014-08-22 15:20:00,65.58,65.59,65.53,65.53,25200.0,58.8294,58.8384,58.7845,58.7845,25200.0
2014-08-22 15:25:00,65.54,65.56,65.45,65.54,32800.0,58.7935,58.8115,58.7128,58.7935,32800.0
2014-08-22 15:30:00,65.53,65.54,65.47,65.5,29800.0,58.7845,58.7935,58.7307,58.7576,29800.0
2014-08-22 15:35:00,65.5,65.58,65.49,65.57,34500.0,58.7576,58.8294,58.7487,58.8204,34500.0
2014-08-22 15:40:00,65.56,65.66,65.56,65.64,66900.0,58.8115,58.9012,58.8115,58.8832,66900.0
2014-08-22 15:45:00,65.63,65.65,65.51,65.52,33000.0,58.8742,58.8922,58.7666,58.7756,33000.0
2014-08-22 15:50:00,65.51,65.58,65.44,65.45,61200.0,58.7666,58.8294,58.7038,58.7128,61200.0
2014-08-22 15:55:00,65.45,65.46,65.4,65.45,59700.0,58.7128,58.7217,58.6679,58.7128,59700.0
2014-08-25 09:30:00,65.72,65.85,65.52,65.66,55500.0,58.955,59.0716,58.7756,58.9012,55500.0
2014-08-25 09:35:00,65.62,65.63,65.44,65.5,16700.0,58.8653,58.8742,58.7038,58.7576,16700.0
2014-08-25 09:40:00,65.5,65.59,65.48,65.54,16700.0,58.7576,58.8384,58.7397,58.7935,16700.0
2014-08-25 09:45:00,65.54,65.62,65.49,65.55,11800.0,58.7935,58.8653,58.7487,58.8025,11800.0
2014-08-25 09:50:00,65.55,65.6,65.5,65.5,9900.0,58.8025,58.8473,58.7576,58.7576,9900.0
2014-08-25 09:55:00,65.52,65.59,65.43,65.49,15200.0,58.7756,58.8384,58.6948,58.7487,15200.0
2014-08-25 10:00:00,65.45,65.46,65.27,65.33,16800.0,58.7128,58.7217,58.5513,58.6051,16800.0
2014-08-25 10:05:00,65.33,65.34,65.18,65.24,17600.0,58.6051,58.6141,58.4706,58.5244,17600.0
2014-08-25 10:10:00,65.27,65.31,65.08,65.12,35300.0,58.5513,58.5872,58.3809,58.4167,35300.0
2014-08-25 10:15:00,65.12,65.18,65.05,65.13,20100.0,58.4167,58.4706,58.354,58.4257,20100.0
2014-08-25 10:20:00,65.15,65.36,65.14,65.35,23800.0,58.4437,58.632,58.4347,58.6231,23800.0
2014-08-25 10:25:00,65.34,65.38,65.26,65.33,13200.0,58.6141,58.65,58.5423,58.6051,13200.0
2014-08-25 10:30:00,65.32,65.37,65.26,65.28,32100.0,58.5962,58.641,58.5423,58.5603,32100.0
2014-08-25 10:35:00,65.3,65.4,65.29,65.37,17700.0,58.5782,58.6679,58.5692,58.641,17700.0
2014-08-25 10:40:00,65.38,65.38,65.25,65.25,15400.0,58.65,58.65,58.5334,58.5334,15400.0
2014-08-25 10:45:00,65.25,65.31,65.23,65.23,10600.0,58.5334,58.5872,58.5154,58.5154,10600.0
2014-08-25 10:50:00,65.25,65.29,65.2,65.22,12200.0,58.5334,58.5692,58.4885,58.5065,12200.0
2014-08-25 10:55:00,65.22,65.33,65.22,65.26,13500.0,58.5065,58.6051,58.5065,58.5423,13500.0
2014-08-25 11:00:00,65.26,65.28,65.23,65.28,20000.0,58.5423,58.5603,58.5154,58.5603,20000.0
2014-08-25 11:05:00,65.28,65.29,65.23,65.23,27400.0,58.5603,58.5692,58.5154,58.5154,27400.0
2014-08-25 11:10:00,65.24,65.25,65.22,65.22,11100.0,58.5244,58.5334,58.5065,58.5065,11100.0
2014-08-25 11:15:00,65.22,65.24,65.08,65.1,11600.0,58.5065,58.5244,58.3809,58.3988,11600.0
2014-08-25 11:20:00,65.1,65.16,65.04,65.04,14700.0,58.3988,58.4526,58.345,58.345,14700.0
2014-08-25 11:25:00,65.03,65.06,65.02,65.04,7200.0,58.336,58.3629,58.327,58.345,7200.0
2014-08-25 11:30:00,65.07,65.13,65.03,65.06,7300.0,58.3719,58.4257,58.336,58.3629,7300.0
2014-08-25 11:35:00,65.05,65.08,65.02,65.04,7800.0,58.354,58.3809,58.327,58.345,7800.0
2014-08-25 11:40:00,65.02,65.1,65.01,65.09,14600.0,58.327,58.3988,58.3181,58.3898,14600.0
2014-08-25 11:45:00,65.09,65.16,65.09,65.14,10600.0,58.3898,58.4526,58.3898,58.4347,10600.0
2014-08-25 11:50:00,65.14,65.18,65.13,65.17,8300.0,58.4347,58.4706,58.4257,58.4616,8300.0
2014-08-25 11:55:00,65.16,65.21,65.15,65.15,26200.0,58.4526,58.4975,58.4437,58.4437,26200.0
2014-08-25 12:00:00,65.15,65.15,65.1,65.1,26500.0,58.4437,58.4437,58.3988,58.3988,26500.0
2014-08-25 12:05:00,65.1,65.14,65.09,65.09,56600.0,58.3988,58.4347,58.3898,58.3898,56600.0
2014-08-25 12:10:00,65.1,65.16,65.1,65.14,17800.0,58.3988,58.4526,58.3988,58.4347,17800.0
2014-08-25 12:15:00,65.14,65.18,65.13,65.14,28500.0,58.4347,58.4706,58.4257,58.4347,28500.0
2014-08-25 12:20:00,65.14,65.15,65.14,65.14,27700.0,58.4347,58.4437,58.4347,58.4347,27700.0
2014-08-25 12:25:00,65.14,65.17,65.12,65.14,58300.0,58.4347,58.4616,58.4167,58.4347,58300.0
2014-08-25 12:30:00,65.15,65.2,65.14,65.2,14700.0,58.4437,58.4885,58.4347,58.4885,14700.0
2014-08-25 12:35:00,65.2,65.25,65.19,65.24,22000.0,58.4885,58.5334,58.4795,58.5244,22000.0
2014-08-25 12:40:00,65.24,65.3,65.23,65.3,36000.0,58.5244,58.5782,58.5154,58.5782,36000.0
2014-08-25 12:45:00,65.3,65.32,65.17,65.19,33200.0,58.5782,58.5962,58.4616,58.4795,33200.0
2014-08-25 12:50:00,65.19,65.21,65.15,65.17,16100.0,58.4795,58.4975,58.4437,58.4616,16100.0
2014-08-25 12:55:00,65.16,65.2,65.1,65.13,4600.0,58.4526,58.4885,58.3988,58.4257,4600.0
2014-08-25 13:00:00,65.13,65.15,65.11,65.12,17900.0,58.4257,58.4437,58.4078,58.4167,17900.0
2014-08-25 13:05:00,65.12,65.2,65.12,65.18,15800.0,58.4167,58.4885,58.4167,58.4706,15800.0
2014-08-25 13:10:00,65.17,65.26,65.17,65.23,16400.0,58.4616,58.5423,58.4616,58.5154,16400.0
2014-08-25 13:15:00,65.23,65.24,65.17,65.19,11400.0,58.5154,58.5244,58.4616,58.4795,11400.0
2014-08-25 13:20:00,65.2,65.2,65.13,65.14,19300.0,58.4885,58.4885,58.4257,58.4347,19300.0
2014-08-25 13:25:00,65.14,65.15,65.14,65.14,15100.0,58.4347,58.4437,58.4347,58.4347,15100.0
2014-08-25 13:30:00,65.14,65.24,65.14,65.24,13800.0,58.4347,58.5244,58.4347,58.5244,13800.0
2014-08-25 13:35:00,65.24,65.24,65.17,65.22,34100.0,58.5244,58.5244,58.4616,58.5065,34100.0
2014-08-25 13:40:00,65.21,65.24,65.2,65.24,13900.0,58.4975,58.5244,58.4885,58.5244,13900.0
2014-08-25 13:45:00,65.24,65.34,65.24,65.33,29500.0,58.5244,58.6141,58.5244,58.6051,29500.0
2014-08-25 13:50:00,65.34,65.43,65.31,65.39,69000.0,58.6141,58.6948,58.5872,58.659,69000.0
2014-08-25 13:55:00,65.39,65.48,65.38,65.38,28900.0,58.659,58.7397,58.65,58.65,28900.0
2014-08-25 14:00:00,65.39,65.39,65.29,65.3,19500.0,58.659,58.659,58.5692,58.5782,19500.0
2014-08-25 14:05:00,65.3,65.42,65.3,65.41,38100.0,58.5782,58.6859,58.5782,58.6769,38100.0
2014-08-25 14:10:00,65.42,65.49,65.42,65.45,29700.0,58.6859,58.7487,58.6859,58.7128,29700.0
2014-08-25 14:15:00,65.46,65.54,65.45,65.53,26300.0,58.7217,58.7935,58.7128,58.7845,26300.0
2014-08-25 14:20:00,65.54,65.54,65.46,65.46,20700.0,58.7935,58.7935,58.7217,58.7217,20700.0
2014-08-25 14:25:00,65.47,65.51,65.44,65.5,37800.0,58.7307,58.7666,58.7038,58.7576,37800.0
2014-08-25 14:30:00,65.5,65.5,65.47,65.47,13000.0,58.7576,58.7576,58.7307,58.7307,13000.0
2014-08-25 14:35:00,65.47,65.53,65.47,65.52,19800.0,58.7307,58.7845,58.7307,58.7756,19800.0
2014-08-25 14:40:00,65.52,65.56,65.51,65.54,18700.0,58.7756,58.8115,58.7666,58.7935,18700.0
2014-08-25 14:45:00,65.54,65.54,65.49,65.49,26000.0,58.7935,58.7935,58.7487,58.7487,26000.0
2014-08-25 14:50:00,65.49,65.51,65.49,65.49,16400.0,58.7487,58.7666,58.7487,58.7487,16400.0
2014-08-25 14:55:00,65.5,65.6,65.5,65.59,31100.0,58.7576,58.8473,58.7576,58.8384,31100.0
2014-08-25 15:00:00,65.59,65.67,65.58,65.66,17300.0,58.8384,58.9101,58.8294,58.9012,17300.0
2014-08-25 15:05:00,65.66,65.72,65.64,65.64,35300.0,58.9012,58.955,58.8832,58.8832,35300.0
2014-08-25 15:10:00,65.64,65.64,65.55,65.56,18600.0,58.8832,58.8832,58.8025,58.8115,18600.0
2014-08-25 15:15:00,65.55,65.61,65.54,65.58,33200.0,58.8025,58.8563,58.7935,58.8294,33200.0
2014-08-25 15:20:00,65.59,65.6,65.57,65.6,17000.0,58.8384,58.8473,58.8204,58.8473,17000.0
2014-08-25 15:25:00,65.6,65.62,65.56,65.56,20100.0,58.8473,58.8653,58.8115,58.8115,20100.0
2014-08-25 15:30:00,65.57,65.62,65.56,65.62,18200.0,58.8204,58.8653,58.8115,58.8653,18200.0
2014-08-25 15:35:00,65.63,65.75,65.61,65.75,33700.0,58.8742,58.9819,58.8563,58.9819,33700.0
2014-08-25 15:40:00,65.76,65.77,65.68,65.68,45700.0,58.9909,58.9998,58.9191,58.9191,45700.0
2014-08-25 15:45:00,65.67,65.7,65.61,65.62,22800.0,58.9101,58.937,58.8563,58.8653,22800.0
2014-08-25 15:50:00,65.6,65.6,65.51,65.51,32700.0,58.8473,58.8473,58.7666,58.7666,32700.0
2014-08-25 15:55:00,65.51,65.56,65.48,65.55,36100.0,58.7666,58.8115,58.7397,58.8025,36100.0
2014-08-26 09:30:00,65.56,65.89,65.49,65.71,75600.0,58.8115,59.1075,58.7487,58.946,75600.0
2014-08-26 09:35:00,65.67,65.73,65.27,65.32,14400.0,58.9101,58.964,58.5513,58.5962,14400.0
2014-08-26 09:40:00,65.33,65.44,65.25,65.43,11800.0,58.6051,58.7038,58.5334,58.6948,11800.0
2014-08-26 09:45:00,65.44,65.51,65.34,65.37,23600.0,58.7038,58.7666,58.6141,58.641,23600.0
2014-08-26 09:50:00,65.43,65.45,65.19,65.28,34800.0,58.6948,58.7128,58.4795,58.5603,34800.0
2014-08-26 09:55:00,65.24,65.35,65.24,65.25,21700.0,58.5244,58.6231,58.5244,58.5334,21700.0
2014-08-26 10:00:00,65.28,65.47,65.26,65.34,35900.0,58.5603,58.7307,58.5423,58.6141,35900.0
2014-08-26 10:05:00,65.34,65.36,65.15,65.21,58900.0,58.6141,58.632,58.4437,58.4975,58900.0
2014-08-26 10:10:00,65.25,65.28,65.17,65.22,19000.0,58.5334,58.5603,58.4616,58.5065,19000.0
2014-08-26 10:15:00,65.24,65.28,65.12,65.12,17400.0,58.5244,58.5603,58.4167,58.4167,17400.0
2014-08-26 10:20:00,65.12,65.13,64.93,65.12,31600.0,58.4167,58.4257,58.2463,58.4167,31600.0
2014-08-26 10:25:00,65.13,65.19,65.1,65.17,15100.0,58.4257,58.4795,58.3988,58.4616,15100.0
2014-08-26 10:30:00,65.17,65.18,65.09,65.1,14900.0,58.4616,58.4706,58.3898,58.3988,14900.0
2014-08-26 10:35:00,65.09,65.16,65.06,65.1,19700.0,58.3898,58.4526,58.3629,58.3988,19700.0
2014-08-26 10:40:00,65.1,65.12,65.06,65.06,34100.0,58.3988,58.4167,58.3629,58.3629,34100.0
2014-08-26 10:45:00,65.06,65.23,65.06,65.23,54600.0,58.3629,58.5154,58.3629,58.5154,54600.0
2014-08-26 10:50:00,65.22,65.23,65.16,65.18,24100.0,58.5065,58.5154,58.4526,58.4706,24100.0
2014-08-26 10:55:00,65.16,65.17,65.08,65.09,9100.0,58.4526,58.4616,58.3809,58.3898,9100.0
2014-08-26 11:00:00,65.09,65.19,65.08,65.16,17100.0,58.3898,58.4795,58.3809,58.4526,17100.0
2014-08-26 11:05:00,65.15,65.17,65.1,65.16,30400.0,58.4437,58.4616,58.3988,58.4526,30400.0
2014-08-26 11:10:00,65.16,65.18,65.1,65.1,13500.0,58.4526,58.4706,58.3988,58.3988,13500.0
2014-08-26 11:15:00,65.11,65.14,65.06,65.09,32400.0,58.4078,58.4347,58.3629,58.3898,32400.0
2014-08-26 11:20:00,65.08,65.1,65.03,65.03,34200.0,58.3809,58.3988,58.336,58.336,34200.0
2014-08-26 11:25:00,65.03,65.08,64.98,64.98,25400.0,58.336,58.3809,58.2912,58.2912,25400.0
2014-08-26 11:30:00,64.99,65.05,64.97,64.99,32400.0,58.3001,58.354,58.2822,58.3001,32400.0
2014-08-26 11:35:00,65.01,65.07,64.99,65.06,21800.0,58.3181,58.3719,58.3001,58.3629,21800.0
2014-08-26 11:40:00,65.06,65.07,65.0,65.0,33900.0,58.3629,58.3719,58.3091,58.3091,33900.0
2014-08-26 11:45:00,65.01,65.09,64.98,65.04,26800.0,58.3181,58.3898,58.2912,58.345,26800.0
2014-08-26 11:50:00,65.06,65.07,65.04,65.07,22500.0,58.3629,58.3719,58.345,58.3719,22500.0
2014-08-26 11:55:00,65.07,65.07,65.03,65.05,20600.0,58.3719,58.3719,58.336,58.354,20600.0
2014-08-26 12:00:00,65.04,65.05,65.01,65.02,16000.0,58.345,58.354,58.3181,58.327,16000.0
2014-08-26 12:05:00,65.03,65.03,64.98,64.98,20700.0,58.336,58.336,58.2912,58.2912,20700.0
2014-08-26 12:10:00,64.98,65.01,64.98,64.98,13700.0,58.2912,58.3181,58.2912,58.2912,13700.0
2014-08-26 12:15:00,64.98,64.99,64.97,64.97,10400.0,58.2912,58.3001,58.2822,58.2822,10400.0
2014-08-26 12:20:00,64.96,64.99,64.96,64.97,10800.0,58.2732,58.3001,58.2732,58.2822,10800.0
2014-08-26 12:25:00,64.97,65.0,64.96,64.96,12000.0,58.2822,58.3091,58.2732,58.2732,12000.0
2014-08-26 12:30:00,64.97,65.0,64.96,64.97,15600.0,58.2822,58.3091,58.2732,58.2822,15600.0
2014-08-26 12:35:00,64.97,64.99,64.92,64.92,45400.0,58.2822,58.3001,58.2373,58.2373,45400.0
2014-08-26 12:40:00,64.92,65.0,64.9,65.0,40800.0,58.2373,58.3091,58.2194,58.3091,40800.0
2014-08-26 12:45:00,64.99,65.01,64.95,64.98,24300.0,58.3001,58.3181,58.2642,58.2912,24300.0
2014-08-26 12:50:00,64.99,65.01,64.98,65.0,13300.0,58.3001,58.3181,58.2912,58.3091,13300.0
2014-08-26 12:55:00,65.0,65.03,64.98,65.03,15400.0,58.3091,58.336,58.2912,58.336,15400.0
2014-08-26 13:00:00,65.03,65.1,65.03,65.1,21800.0,58.336,58.3988,58.336,58.3988,21800.0
2014-08-26 13:05:00,65.09,65.1,65.08,65.09,18400.0,58.3898,58.3988,58.3809,58.3898,18400.0
2014-08-26 13:10:00,65.1,65.1,65.08,65.09,23500.0,58.3988,58.3988,58.3809,58.3898,23500.0
2014-08-26 13:15:00,65.09,65.13,65.09,65.12,23700.0,58.3898,58.4257,58.3898,58.4167,23700.0
2014-08-26 13:20:00,65.12,65.13,65.08,65.1,30500.0,58.4167,58.4257,58.3809,58.3988,30500.0
2014-08-26 13:25:00,65.09,65.09,65.01,65.01,9600.0,58.3898,58.3898,58.3181,58.3181,9600.0
2014-08-26 13:30:00,65.01,65.08,65.01,65.08,12500.0,58.3181,58.3809,58.3181,58.3809,12500.0
2014-08-26 13:35:00,65.07,65.09,65.06,65.06,9400.0,58.3719,58.3898,58.3629,58.3629,9400.0
2014-08-26 13:40:00,65.05,65.06,65.01,65.04,12300.0,58.354,58.3629,58.3181,58.345,12300.0
2014-08-26 13:45:00,65.03,65.11,65.0,65.02,46400.0,58.336,58.4078,58.3091,58.327,46400.0
2014-08-26 13:50:00,65.04,65.05,65.0,65.0,11100.0,58.345,58.354,58.3091,58.3091,11100.0
2014-08-26 13:55:00,65.01,65.02,65.0,65.0,13100.0,58.3181,58.327,58.3091,58.3091,13100.0
2014-08-26 14:00:00,65.0,65.01,64.98,64.99,26400.0,58.3091,58.3181,58.2912,58.3001,26400.0
2014-08-26 14:05:00,64.98,65.0,64.98,64.99,8500.0,58.2912,58.3091,58.2912,58.3001,8500.0
2014-08-26 14:10:00,65.0,65.05,65.0,65.05,12500.0,58.3091,58.354,58.3091,58.354,12500.0
2014-08-26 14:15:00,65.05,65.11,65.04,65.05,35600.0,58.354,58.4078,58.345,58.354,35600.0
2014-08-26 14:20:00,65.05,65.09,65.03,65.07,17200.0,58.354,58.3898,58.336,58.3719,17200.0
2014-08-26 14:25:00,65.07,65.09,65.06,65.09,8400.0,58.3719,58.3898,58.3629,58.3898,8400.0
2014-08-26 14:30:00,65.09,65.09,65.02,65.02,28000.0,58.3898,58.3898,58.327,58.327,28000.0
2014-08-26 14:35:00,65.03,65.04,65.02,65.03,10700.0,58.336,58.345,58.327,58.336,10700.0
2014-08-26 14:40:00,65.03,65.04,64.96,64.96,31500.0,58.336,58.345,58.2732,58.2732,31500.0
2014-08-26 14:45:00,64.95,64.97,64.95,64.97,9400.0,58.2642,58.2822,58.2642,58.2822,9400.0
2014-08-26 14:50:00,64.97,65.0,64.97,64.99,15100.0,58.2822,58.3091,58.2822,58.3001,15100.0
2014-08-26 14:55:00,65.0,65.01,64.99,65.01,12500.0,58.3091,58.3181,58.3001,58.3181,12500.0
2014-08-26 15:00:00,65.0,65.0,64.95,64.99,35100.0,58.3091,58.3091,58.2642,58.3001,35100.0
2014-08-26 15:05:00,64.98,65.0,64.97,64.98,12200.0,58.2912,58.3091,58.2822,58.2912,12200.0
2014-08-26 15:10:00,64.98,64.99,64.96,64.98,11300.0,58.2912,58.3001,58.2732,58.2912,11300.0
2014-08-26 15:15:00,64.98,64.99,64.91,64.97,37200.0,58.2912,58.3001,58.2284,58.2822,37200.0
2014-08-26 15:20:00,64.97,65.01,64.97,65.0,16200.0,58.2822,58.3181,58.2822,58.3091,16200.0
2014-08-26 15:25:00,65.0,65.02,64.97,64.97,20800.0,58.3091,58.327,58.2822,58.2822,20800.0
2014-08-26 15:30:00,64.97,64.99,64.92,64.93,24700.0,58.2822,58.3001,58.2373,58.2463,24700.0
2014-08-26 15:35:00,64.93,64.94,64.86,64.9,34500.0,58.2463,58.2553,58.1835,58.2194,34500.0
2014-08-26 15:40:00,64.9,64.92,64.89,64.92,26700.0,58.2194,58.2373,58.2104,58.2373,26700.0
2014-08-26 15:45:00,64.92,64.95,64.82,64.82,47700.0,58.2373,58.2642,58.1476,58.1476,47700.0
2014-08-26 15:50:00,64.83,64.84,64.76,64.76,77600.0,58.1566,58.1656,58.0938,58.0938,77600.0
2014-08-26 15:55:00,64.77,64.78,64.71,64.74,86300.0,58.1028,58.1117,58.049,58.0759,86300.0
2014-08-27 09:30:00,65.42,65.42,64.55,64.59,43300.0,58.6859,58.6859,57.9054,57.9413,43300.0
2014-08-27 09:35:00,64.62,64.66,64.3,64.51,22600.0,57.9682,58.0041,57.6812,57.8695,22600.0
2014-08-27 09:40:00,64.47,64.54,64.3,64.3,35000.0,57.8337,57.8965,57.6812,57.6812,35000.0
2014-08-27 09:45:00,64.3,64.3,64.05,64.09,39500.0,57.6812,57.6812,57.4569,57.4928,39500.0
2014-08-27 09:50:00,64.08,64.18,64.05,64.12,15100.0,57.4838,57.5735,57.4569,57.5197,15100.0
2014-08-27 09:55:00,64.12,64.17,64.08,64.14,39000.0,57.5197,57.5645,57.4838,57.5376,39000.0
2014-08-27 10:00:00,64.13,64.41,64.11,64.39,53000.0,57.5287,57.7798,57.5107,57.7619,53000.0
2014-08-27 10:05:00,64.38,64.38,64.08,64.14,14800.0,57.7529,57.7529,57.4838,57.5376,14800.0
2014-08-27 10:10:00,64.16,64.23,64.12,64.2,17000.0,57.5556,57.6184,57.5197,57.5914,17000.0
2014-08-27 10:15:00,64.19,64.19,64.05,64.05,23500.0,57.5825,57.5825,57.4569,57.4569,23500.0
2014-08-27 10:20:00,64.05,64.23,64.04,64.16,14200.0,57.4569,57.6184,57.4479,57.5556,14200.0
2014-08-27 10:25:00,64.17,64.31,64.17,64.18,24200.0,57.5645,57.6901,57.5645,57.5735,24200.0
2014-08-27 10:30:00,64.2,64.26,64.13,64.24,21300.0,57.5914,57.6453,57.5287,57.6273,21300.0
2014-08-27 10:35:00,64.24,64.28,64.22,64.22,11300.0,57.6273,57.6632,57.6094,57.6094,11300.0
2014-08-27 10:40:00,64.22,64.39,64.22,64.38,17800.0,57.6094,57.7619,57.6094,57.7529,17800.0
2014-08-27 10:45:00,64.38,64.55,64.37,64.55,18200.0,57.7529,57.9054,57.744,57.9054,18200.0
2014-08-27 10:50:00,64.55,64.7,64.54,64.68,33700.0,57.9054,58.04,57.8965,58.022,33700.0
2014-08-27 10:55:00,64.68,64.77,64.67,64.77,20600.0,58.022,58.1028,58.0131,58.1028,20600.0
2014-08-27 11:00:00,64.77,64.84,64.77,64.82,23500.0,58.1028,58.1656,58.1028,58.1476,23500.0
2014-08-27 11:05:00,64.83,64.86,64.81,64.85,15000.0,58.1566,58.1835,58.1387,58.1745,15000.0
2014-08-27 11:10:00,64.85,64.97,64.84,64.96,14600.0,58.1745,58.2822,58.1656,58.2732,14600.0
2014-08-27 11:15:00,64.97,65.04,64.96,65.0,35500.0,58.2822,58.345,58.2732,58.3091,35500.0
2014-08-27 11:20:00,65.0,65.01,64.92,64.92,20600.0,58.3091,58.3181,58.2373,58.2373,20600.0
2014-08-27 11:25:00,64.92,64.97,64.88,64.9,17300.0,58.2373,58.2822,58.2015,58.2194,17300.0
2014-08-27 11:30:00,64.9,64.98,64.88,64.98,19600.0,58.2194,58.2912,58.2015,58.2912,19600.0
2014-08-27 11:35:00,64.98,65.12,64.98,65.1,23900.0,58.2912,58.4167,58.2912,58.3988,23900.0
2014-08-27 11:40:00,65.1,65.19,65.1,65.18,16100.0,58.3988,58.4795,58.3988,58.4706,16100.0
2014-08-27 11:45:00,65.19,65.24,65.16,65.16,21600.0,58.4795,58.5244,58.4526,58.4526,21600.0
2014-08-27 11:50:00,65.17,65.19,65.15,65.15,7700.0,58.4616,58.4795,58.4437,58.4437,7700.0
2014-08-27 11:55:00,65.15,65.25,65.15,65.24,10200.0,58.4437,58.5334,58.4437,58.5244,10200.0
2014-08-27 12:00:00,65.26,65.33,65.26,65.33,14600.0,58.5423,58.6051,58.5423,58.6051,14600.0
2014-08-27 12:05:00,65.33,65.39,65.3,65.3,23900.0,58.6051,58.659,58.5782,58.5782,23900.0
2014-08-27 12:10:00,65.3,65.33,65.3,65.33,8100.0,58.5782,58.6051,58.5782,58.6051,8100.0
2014-08-27 12:15:00,65.34,65.39,65.34,65.37,15500.0,58.6141,58.659,58.6141,58.641,15500.0
2014-08-27 12:20:00,65.36,65.41,65.36,65.41,6700.0,58.632,58.6769,58.632,58.6769,6700.0
2014-08-27 12:25:00,65.42,65.5,65.42,65.45,23200.0,58.6859,58.7576,58.6859,58.7128,23200.0
2014-08-27 12:30:00,65.46,65.46,65.42,65.42,9700.0,58.7217,58.7217,58.6859,58.6859,9700.0
2014-08-27 12:35:00,65.43,65.44,65.34,65.39,14800.0,58.6948,58.7038,58.6141,58.659,14800.0
2014-08-27 12:40:00,65.4,65.45,65.37,65.38,12100.0,58.6679,58.7128,58.641,58.65,12100.0
2014-08-27 12:45:00,65.37,65.42,65.36,65.42,7100.0,58.641,58.6859,58.632,58.6859,7100.0
2014-08-27 12:50:00,65.42,65.48,65.42,65.48,8200.0,58.6859,58.7397,58.6859,58.7397,8200.0
2014-08-27 12:55:00,65.48,65.55,65.48,65.55,10900.0,58.7397,58.8025,58.7397,58.8025,10900.0
2014-08-27 13:00:00,65.55,65.6,65.52,65.6,15300.0,58.8025,58.8473,58.7756,58.8473,15300.0
2014-08-27 13:05:00,65.6,65.64,65.55,65.64,25700.0,58.8473,58.8832,58.8025,58.8832,25700.0
2014-08-27 13:10:00,65.64,65.64,65.59,65.63,24900.0,58.8832,58.8832,58.8384,58.8742,24900.0
2014-08-27 13:15:00,65.63,65.69,65.62,65.68,14300.0,58.8742,58.9281,58.8653,58.9191,14300.0
2014-08-27 13:20:00,65.69,65.69,65.6,65.65,13500.0,58.9281,58.9281,58.8473,58.8922,13500.0
2014-08-27 13:25:00,65.65,65.65,65.59,65.6,5400.0,58.8922,58.8922,58.8384,58.8473,5400.0
2014-08-27 13:30:00,65.59,65.64,65.59,65.64,7900.0,58.8384,58.8832,58.8384,58.8832,7900.0
2014-08-27 13:35:00,65.63,65.63,65.58,65.58,3700.0,58.8742,58.8742,58.8294,58.8294,3700.0
2014-08-27 13:40:00,65.58,65.62,65.58,65.58,5200.0,58.8294,58.8653,58.8294,58.8294,5200.0
2014-08-27 13:45:00,65.58,65.59,65.58,65.59,6900.0,58.8294,58.8384,58.8294,58.8384,6900.0
2014-08-27 13:50:00,65.59,65.61,65.58,65.59,3900.0,58.8384,58.8563,58.8294,58.8384,3900.0
2014-08-27 13:55:00,65.59,65.65,65.59,65.65,15900.0,58.8384,58.8922,58.8384,58.8922,15900.0
2014-08-27 14:00:00,65.65,65.67,65.59,65.64,18500.0,58.8922,58.9101,58.8384,58.8832,18500.0
2014-08-27 14:05:00,65.61,65.65,65.61,65.63,35200.0,58.8563,58.8922,58.8563,58.8742,35200.0
2014-08-27 14:10:00,65.64,65.67,65.63,65.67,6400.0,58.8832,58.9101,58.8742,58.9101,6400.0
2014-08-27 14:15:00,65.67,65.7,65.64,65.64,15200.0,58.9101,58.937,58.8832,58.8832,15200.0
2014-08-27 14:20:00,65.65,65.69,65.61,65.68,32100.0,58.8922,58.9281,58.8563,58.9191,32100.0
2014-08-27 14:25:00,65.68,65.7,65.64,65.64,5400.0,58.9191,58.937,58.8832,58.8832,5400.0
2014-08-27 14:30:00,65.64,65.66,65.61,65.66,7200.0,58.8832,58.9012,58.8563,58.9012,7200.0
2014-08-27 14:35:00,65.64,65.64,65.51,65.51,14700.0,58.8832,58.8832,58.7666,58.7666,14700.0
2014-08-27 14:40:00,65.52,65.56,65.45,65.47,18600.0,58.7756,58.8115,58.7128,58.7307,18600.0
2014-08-27 14:45:00,65.47,65.51,65.46,65.5,10300.0,58.7307,58.7666,58.7217,58.7576,10300.0
2014-08-27 14:50:00,65.5,65.52,65.48,65.48,13600.0,58.7576,58.7756,58.7397,58.7397,13600.0
2014-08-27 14:55:00,65.48,65.53,65.44,65.44,14500.0,58.7397,58.7845,58.7038,58.7038,14500.0
2014-08-27 15:00:00,65.44,65.45,65.33,65.37,15800.0,58.7038,58.7128,58.6051,58.641,15800.0
2014-08-27 15:05:00,65.36,65.44,65.36,65.42,15600.0,58.632,58.7038,58.632,58.6859,15600.0
2014-08-27 15:10:00,65.42,65.42,65.39,65.41,13000.0,58.6859,58.6859,58.659,58.6769,13000.0
2014-08-27 15:15:00,65.41,65.5,65.4,65.49,21600.0,58.6769,58.7576,58.6679,58.7487,21600.0
2014-08-27 15:20:00,65.49,65.51,65.47,65.51,14600.0,58.7487,58.7666,58.7307,58.7666,14600.0
2014-08-27 15:25:00,65.5,65.51,65.47,65.49,15700.0,58.7576,58.7666,58.7307,58.7487,15700.0
2014-08-27 15:30:00,65.48,65.48,65.41,65.44,25900.0,58.7397,58.7397,58.6769,58.7038,25900.0
2014-08-27 15:35:00,65.43,65.52,65.43,65.49,21300.0,58.6948,58.7756,58.6948,58.7487,21300.0
2014-08-27 15:40:00,65.5,65.53,65.49,65.5,26500.0,58.7576,58.7845,58.7487,58.7576,26500.0
2014-08-27 15:45:00,65.5,65.53,65.49,65.51,22300.0,58.7576,58.7845,58.7487,58.7666,22300.0
2014-08-27 15:50:00,65.52,65.55,65.48,65.5,37500.0,58.7756,58.8025,58.7397,58.7576,37500.0
2014-08-27 15:55:00,65.5,65.55,65.5,65.54,33400.0,58.7576,58.8025,58.7576,58.7935,33400.0
2014-08-28 09:30:00,65.78,65.78,65.07,65.07,55800.0,59.0088,59.0088,58.3719,58.3719,55800.0
2014-08-28 09:35:00,65.07,65.32,65.06,65.23,27600.0,58.3719,58.5962,58.3629,58.5154,27600.0
2014-08-28 09:40:00,65.21,65.34,65.21,65.23,18900.0,58.4975,58.6141,58.4975,58.5154,18900.0
2014-08-28 09:45:00,65.2,65.4,65.2,65.4,27200.0,58.4885,58.6679,58.4885,58.6679,27200.0
2014-08-28 09:50:00,65.42,65.72,65.42,65.72,15900.0,58.6859,58.955,58.6859,58.955,15900.0
2014-08-28 09:55:00,65.72,65.75,65.6,65.74,16700.0,58.955,58.9819,58.8473,58.9729,16700.0
2014-08-28 10:00:00,65.74,65.74,65.65,65.67,21200.0,58.9729,58.9729,58.8922,58.9101,21200.0
2014-08-28 10:05:00,65.66,65.81,65.6,65.76,37600.0,58.9012,59.0357,58.8473,58.9909,37600.0
2014-08-28 10:10:00,65.76,65.76,65.39,65.39,17900.0,58.9909,58.9909,58.659,58.659,17900.0
2014-08-28 10:15:00,65.41,65.48,65.38,65.43,21900.0,58.6769,58.7397,58.65,58.6948,21900.0
2014-08-28 10:20:00,65.43,65.51,65.41,65.46,27200.0,58.6948,58.7666,58.6769,58.7217,27200.0
2014-08-28 10:25:00,65.47,65.54,65.47,65.54,16700.0,58.7307,58.7935,58.7307,58.7935,16700.0
2014-08-28 10:30:00,65.55,65.65,65.48,65.65,27500.0,58.8025,58.8922,58.7397,58.8922,27500.0
2014-08-28 10:35:00,65.65,65.77,65.62,65.73,40100.0,58.8922,58.9998,58.8653,58.964,40100.0
2014-08-28 10:40:00,65.72,65.87,65.71,65.86,20900.0,58.955,59.0895,58.946,59.0806,20900.0
2014-08-28 10:45:00,65.87,66.08,65.87,66.05,28400.0,59.0895,59.2779,59.0895,59.251,28400.0
2014-08-28 10:50:00,66.07,66.07,65.98,66.07,28300.0,59.269,59.269,59.1882,59.269,28300.0
2014-08-28 10:55:00,66.05,66.1,66.02,66.07,30100.0,59.251,59.2959,59.2241,59.269,30100.0
2014-08-28 11:00:00,66.08,66.19,66.06,66.18,65700.0,59.2779,59.3766,59.26,59.3676,65700.0
2014-08-28 11:05:00,66.18,66.19,66.08,66.08,60300.0,59.3676,59.3766,59.2779,59.2779,60300.0
2014-08-28 11:10:00,66.08,66.1,66.0,66.01,55000.0,59.2779,59.2959,59.2062,59.2151,55000.0
2014-08-28 11:15:00,66.0,66.17,66.0,66.17,25400.0,59.2062,59.3587,59.2062,59.3587,25400.0
2014-08-28 11:20:00,66.19,66.32,66.16,66.3,39200.0,59.3766,59.4932,59.3497,59.4753,39200.0
2014-08-28 11:25:00,66.29,66.39,66.28,66.39,45400.0,59.4663,59.556,59.4573,59.556,45400.0
2014-08-28 11:30:00,66.38,66.38,66.32,66.33,16200.0,59.547,59.547,59.4932,59.5022,16200.0
2014-08-28 11:35:00,66.33,66.35,66.25,66.31,17100.0,59.5022,59.5201,59.4304,59.4843,17100.0
2014-08-28 11:40:00,66.31,66.34,66.31,66.32,12200.0,59.4843,59.5112,59.4843,59.4932,12200.0
2014-08-28 11:45:00,66.33,66.34,66.3,66.31,7300.0,59.5022,59.5112,59.4753,59.4843,7300.0
2014-08-28 11:50:00,66.31,66.41,66.31,66.34,32900.0,59.4843,59.574,59.4843,59.5112,32900.0
2014-08-28 11:55:00,66.36,66.39,66.31,66.37,22800.0,59.5291,59.556,59.4843,59.5381,22800.0
2014-08-28 12:00:00,66.37,66.39,66.29,66.34,32300.0,59.5381,59.556,59.4663,59.5112,32300.0
2014-08-28 12:05:00,66.34,66.35,66.31,66.35,15200.0,59.5112,59.5201,59.4843,59.5201,15200.0
2014-08-28 12:10:00,66.35,66.39,66.35,66.38,11400.0,59.5201,59.556,59.5201,59.547,11400.0
2014-08-28 12:15:00,66.38,66.45,66.32,66.39,52600.0,59.547,59.6098,59.4932,59.556,52600.0
2014-08-28 12:20:00,66.39,66.54,66.32,66.51,42100.0,59.556,59.6906,59.4932,59.6637,42100.0
2014-08-28 12:25:00,66.52,66.56,66.5,66.51,25100.0,59.6726,59.7085,59.6547,59.6637,25100.0
2014-08-28 12:30:00,66.49,66.61,66.49,66.56,19600.0,59.6457,59.7534,59.6457,59.7085,19600.0
2014-08-28 12:35:00,66.57,66.6,66.52,66.57,17400.0,59.7175,59.7444,59.6726,59.7175,17400.0
2014-08-28 12:40:00,66.58,66.58,66.55,66.56,11600.0,59.7265,59.7265,59.6995,59.7085,11600.0
2014-08-28 12:45:00,66.57,66.58,66.38,66.39,32600.0,59.7175,59.7265,59.547,59.556,32600.0
2014-08-28 12:50:00,66.39,66.39,66.29,66.38,33900.0,59.556,59.556,59.4663,59.547,33900.0
2014-08-28 12:55:00,66.38,66.38,66.34,66.35,7400.0,59.547,59.547,59.5112,59.5201,7400.0
2014-08-28 13:00:00,66.34,66.35,66.24,66.24,17500.0,59.5112,59.5201,59.4215,59.4215,17500.0
2014-08-28 13:05:00,66.24,66.34,66.23,66.34,16700.0,59.4215,59.5112,59.4125,59.5112,16700.0
2014-08-28 13:10:00,66.34,66.35,66.31,66.33,19300.0,59.5112,59.5201,59.4843,59.5022,19300.0
2014-08-28 13:15:00,66.34,66.35,66.27,66.3,16900.0,59.5112,59.5201,59.4484,59.4753,16900.0
2014-08-28 13:20:00,66.29,66.32,66.27,66.3,10800.0,59.4663,59.4932,59.4484,59.4753,10800.0
2014-08-28 13:25:00,66.31,66.38,66.29,66.38,6800.0,59.4843,59.547,59.4663,59.547,6800.0
2014-08-28 13:30:00,66.38,66.44,66.37,66.41,9700.0,59.547,59.6009,59.5381,59.574,9700.0
2014-08-28 13:35:00,66.41,66.43,66.41,66.43,6300.0,59.574,59.5919,59.574,59.5919,6300.0
2014-08-28 13:40:00,66.44,66.5,66.43,66.49,13200.0,59.6009,59.6547,59.5919,59.6457,13200.0
2014-08-28 13:45:00,66.5,66.52,66.49,66.51,7300.0,59.6547,59.6726,59.6457,59.6637,7300.0
2014-08-28 13:50:00,66.51,66.54,66.5,66.52,11200.0,59.6637,59.6906,59.6547,59.6726,11200.0
2014-08-28 13:55:00,66.54,66.57,66.53,66.56,12000.0,59.6906,59.7175,59.6816,59.7085,12000.0
2014-08-28 14:00:00,66.56,66.65,66.56,66.65,18800.0,59.7085,59.7893,59.7085,59.7893,18800.0
2014-08-28 14:05:00,66.64,66.78,66.63,66.78,44000.0,59.7803,59.9059,59.7713,59.9059,44000.0
2014-08-28 14:10:00,66.77,66.78,66.73,66.74,29500.0,59.8969,59.9059,59.861,59.87,29500.0
2014-08-28 14:15:00,66.74,66.78,66.67,66.72,21300.0,59.87,59.9059,59.8072,59.852,21300.0
2014-08-28 14:20:00,66.71,66.71,66.57,66.67,20700.0,59.8431,59.8431,59.7175,59.8072,20700.0
2014-08-28 14:25:00,66.67,66.72,66.66,66.7,12800.0,59.8072,59.852,59.7982,59.8341,12800.0
2014-08-28 14:30:00,66.71,66.77,66.67,66.68,30300.0,59.8431,59.8969,59.8072,59.8162,30300.0
2014-08-28 14:35:00,66.68,66.68,66.58,66.62,51600.0,59.8162,59.8162,59.7265,59.7623,51600.0
2014-08-28 14:40:00,66.62,66.67,66.58,66.59,14000.0,59.7623,59.8072,59.7265,59.7354,14000.0
2014-08-28 14:45:00,66.6,66.62,66.58,66.58,10200.0,59.7444,59.7623,59.7265,59.7265,10200.0
2014-08-28 14:50:00,66.57,66.62,66.51,66.61,26400.0,59.7175,59.7623,59.6637,59.7534,26400.0
2014-08-28 14:55:00,66.61,66.64,66.6,66.62,22000.0,59.7534,59.7803,59.7444,59.7623,22000.0
2014-08-28 15:00:00,66.62,66.7,66.61,66.68,16600.0,59.7623,59.8341,59.7534,59.8162,16600.0
2014-08-28 15:05:00,66.68,66.83,66.68,66.82,39400.0,59.8162,59.9507,59.8162,59.9418,39400.0
2014-08-28 15:10:00,66.82,66.94,66.82,66.88,87200.0,59.9418,60.0494,59.9418,59.9956,87200.0
2014-08-28 15:15:00,66.89,66.95,66.81,66.95,142300.0,60.0045,60.0584,59.9328,60.0584,142300.0
2014-08-28 15:20:00,66.95,66.95,66.9,66.94,36000.0,60.0584,60.0584,60.0135,60.0494,36000.0
2014-08-28 15:25:00,66.93,66.95,66.92,66.93,24900.0,60.0404,60.0584,60.0315,60.0404,24900.0
2014-08-28 15:30:00,66.94,66.94,66.87,66.92,83100.0,60.0494,60.0494,59.9866,60.0315,83100.0
2014-08-28 15:35:00,66.92,66.95,66.89,66.9,39700.0,60.0315,60.0584,60.0045,60.0135,39700.0
2014-08-28 15:40:00,66.9,66.97,66.88,66.94,64600.0,60.0135,60.0763,59.9956,60.0494,64600.0
2014-08-28 15:45:00,66.93,66.96,66.92,66.94,32000.0,60.0404,60.0673,60.0315,60.0494,32000.0
2014-08-28 15:50:00,66.94,66.94,66.82,66.91,69600.0,60.0494,60.0494,59.9418,60.0225,69600.0
2014-08-28 15:55:00,66.91,66.97,66.9,66.95,104800.0,60.0225,60.0763,60.0135,60.0584,104800.0
2014-08-29 09:30:00,69.1,69.5,69.0,69.01,386700.0,61.9871,62.3459,61.8974,61.9063,386700.0
2014-08-29 09:35:00,69.01,69.2,68.7,68.75,120800.0,61.9063,62.0768,61.6282,61.6731,120800.0
2014-08-29 09:40:00,68.74,68.79,68.4,68.51,172800.0,61.6641,61.709,61.3591,61.4578,172800.0
2014-08-29 09:45:00,68.44,68.87,68.4,68.55,140300.0,61.395,61.7807,61.3591,61.4937,140300.0
2014-08-29 09:50:00,68.52,68.61,68.31,68.54,85700.0,61.4668,61.5475,61.2784,61.4847,85700.0
2014-08-29 09:55:00,68.54,68.66,68.36,68.42,69500.0,61.4847,61.5924,61.3232,61.3771,69500.0
2014-08-29 10:00:00,68.44,68.5,68.13,68.13,126500.0,61.395,61.4488,61.1169,61.1169,126500.0
2014-08-29 10:05:00,68.12,68.28,67.95,68.05,252200.0,61.1079,61.2515,60.9554,61.0451,252200.0
2014-08-29 10:10:00,68.06,68.3,68.0,68.27,89000.0,61.0541,61.2694,61.0003,61.2425,89000.0
2014-08-29 10:15:00,68.27,68.35,68.0,68.1,98500.0,61.2425,61.3143,61.0003,61.09,98500.0
2014-08-29 10:20:00,68.09,68.1,67.92,67.92,58100.0,61.081,61.09,60.9285,60.9285,58100.0
2014-08-29 10:25:00,67.91,68.01,67.81,67.84,52700.0,60.9196,61.0093,60.8298,60.8568,52700.0
2014-08-29 10:30:00,67.86,68.16,67.84,68.16,50600.0,60.8747,61.1438,60.8568,61.1438,50600.0
2014-08-29 10:35:00,68.16,68.2,67.97,67.97,36400.0,61.1438,61.1797,60.9734,60.9734,36400.0
2014-08-29 10:40:00,67.94,68.15,67.94,68.12,26500.0,60.9465,61.1348,60.9465,61.1079,26500.0
2014-08-29 10:45:00,68.12,68.14,67.93,67.95,56100.0,61.1079,61.1259,60.9375,60.9554,56100.0
2014-08-29 10:50:00,67.94,68.01,67.87,67.88,34100.0,60.9465,61.0093,60.8837,60.8926,34100.0
2014-08-29 10:55:00,67.87,68.01,67.85,67.91,39700.0,60.8837,61.0093,60.8657,60.9196,39700.0
2014-08-29 11:00:00,67.92,68.07,67.92,67.99,49300.0,60.9285,61.0631,60.9285,60.9913,49300.0
2014-08-29 11:05:00,68.02,68.11,67.95,68.1,36400.0,61.0182,61.099,60.9554,61.09,36400.0
2014-08-29 11:10:00,68.11,68.14,67.97,68.1,34000.0,61.099,61.1259,60.9734,61.09,34000.0
2014-08-29 11:15:00,68.08,68.12,67.98,68.0,26000.0,61.0721,61.1079,60.9823,61.0003,26000.0
2014-08-29 11:20:00,68.0,68.17,67.95,68.16,35000.0,61.0003,61.1528,60.9554,61.1438,35000.0
2014-08-29 11:25:00,68.18,68.33,68.09,68.31,59300.0,61.1618,61.2963,61.081,61.2784,59300.0
2014-08-29 11:30:00,68.32,68.4,68.24,68.33,54600.0,61.2873,61.3591,61.2156,61.2963,54600.0
2014-08-29 11:35:00,68.37,68.4,68.27,68.29,15100.0,61.3322,61.3591,61.2425,61.2604,15100.0
2014-08-29 11:40:00,68.3,68.52,68.3,68.52,39600.0,61.2694,61.4668,61.2694,61.4668,39600.0
2014-08-29 11:45:00,68.53,68.64,68.5,68.62,32500.0,61.4757,61.5744,61.4488,61.5565,32500.0
2014-08-29 11:50:00,68.63,68.72,68.61,68.66,50400.0,61.5654,61.6462,61.5475,61.5924,50400.0
2014-08-29 11:55:00,68.64,68.8,68.62,68.72,41000.0,61.5744,61.7179,61.5565,61.6462,41000.0
2014-08-29 12:00:00,68.73,68.85,68.7,68.85,30300.0,61.6551,61.7628,61.6282,61.7628,30300.0
2014-08-29 12:05:00,68.84,68.94,68.84,68.93,29200.0,61.7538,61.8435,61.7538,61.8346,29200.0
2014-08-29 12:10:00,68.93,69.06,68.79,68.82,70600.0,61.8346,61.9512,61.709,61.7359,70600.0
2014-08-29 12:15:00,68.83,68.86,68.6,68.86,33300.0,61.7449,61.7718,61.5385,61.7718,33300.0
2014-08-29 12:20:00,68.85,68.93,68.81,68.89,25500.0,61.7628,61.8346,61.7269,61.7987,25500.0
2014-08-29 12:25:00,68.89,68.95,68.83,68.92,37600.0,61.7987,61.8525,61.7449,61.8256,37600.0
2014-08-29 12:30:00,68.91,69.05,68.89,68.98,48700.0,61.8166,61.9422,61.7987,61.8794,48700.0
2014-08-29 12:35:00,68.97,68.99,68.93,68.97,19100.0,61.8704,61.8884,61.8346,61.8704,19100.0
2014-08-29 12:40:00,68.96,69.0,68.93,68.97,39400.0,61.8615,61.8974,61.8346,61.8704,39400.0
2014-08-29 12:45:00,68.99,69.0,68.94,68.94,22600.0,61.8884,61.8974,61.8435,61.8435,22600.0
2014-08-29 12:50:00,68.94,68.98,68.93,68.93,17900.0,61.8435,61.8794,61.8346,61.8346,17900.0
2014-08-29 12:55:00,68.95,68.98,68.93,68.98,21900.0,61.8525,61.8794,61.8346,61.8794,21900.0
2014-08-29 13:00:00,68.97,69.0,68.96,68.96,28300.0,61.8704,61.8974,61.8615,61.8615,28300.0
2014-08-29 13:05:00,68.96,69.0,68.96,69.0,20500.0,61.8615,61.8974,61.8615,61.8974,20500.0
2014-08-29 13:10:00,68.99,69.0,68.97,68.97,25700.0,61.8884,61.8974,61.8704,61.8704,25700.0
2014-08-29 13:15:00,68.97,68.98,68.93,68.94,29700.0,61.8704,61.8794,61.8346,61.8435,29700.0
2014-08-29 13:20:00,68.94,68.94,68.77,68.79,34600.0,61.8435,61.8435,61.691,61.709,34600.0
2014-08-29 13:25:00,68.78,68.87,68.78,68.86,12600.0,61.7,61.7807,61.7,61.7718,12600.0
2014-08-29 13:30:00,68.85,68.87,68.8,68.8,12100.0,61.7628,61.7807,61.7179,61.7179,12100.0
2014-08-29 13:35:00,68.81,68.86,68.8,68.86,14100.0,61.7269,61.7718,61.7179,61.7718,14100.0
2014-08-29 13:40:00,68.87,68.93,68.86,68.92,23600.0,61.7807,61.8346,61.7718,61.8256,23600.0
2014-08-29 13:45:00,68.93,68.98,68.92,68.97,27200.0,61.8346,61.8794,61.8256,61.8704,27200.0
2014-08-29 13:50:00,68.97,69.19,68.95,69.16,60000.0,61.8704,62.0678,61.8525,62.0409,60000.0
2014-08-29 13:55:00,69.18,69.32,69.16,69.26,31300.0,62.0588,62.1844,62.0409,62.1306,31300.0
2014-08-29 14:00:00,69.26,69.26,69.16,69.21,43800.0,62.1306,62.1306,62.0409,62.0857,43800.0
2014-08-29 14:05:00,69.22,69.26,69.21,69.24,18800.0,62.0947,62.1306,62.0857,62.1126,18800.0
2014-08-29 14:10:00,69.25,69.28,69.23,69.28,28100.0,62.1216,62.1485,62.1037,62.1485,28100.0
2014-08-29 14:15:00,69.29,69.3,69.23,69.25,21500.0,62.1575,62.1665,62.1037,62.1216,21500.0
2014-08-29 14:20:00,69.25,69.26,69.14,69.19,31700.0,62.1216,62.1306,62.0229,62.0678,31700.0
2014-08-29 14:25:00,69.17,69.31,69.15,69.3,49200.0,62.0499,62.1754,62.0319,62.1665,49200.0
2014-08-29 14:30:00,69.3,69.3,69.12,69.24,50400.0,62.1665,62.1665,62.005,62.1126,50400.0
2014-08-29 14:35:00,69.23,69.44,69.2,69.4,87600.0,62.1037,62.2921,62.0768,62.2562,87600.0
2014-08-29 14:40:00,69.41,69.41,69.2,69.23,133800.0,62.2651,62.2651,62.0768,62.1037,133800.0
2014-08-29 14:45:00,69.22,69.31,69.01,69.08,126900.0,62.0947,62.1754,61.9063,61.9691,126900.0
2014-08-29 14:50:00,69.08,69.08,68.78,68.8,67000.0,61.9691,61.9691,61.7,61.7179,67000.0
2014-08-29 14:55:00,68.81,68.95,68.72,68.82,67700.0,61.7269,61.8525,61.6462,61.7359,67700.0
2014-08-29 15:00:00,68.8,69.01,68.79,68.99,25600.0,61.7179,61.9063,61.709,61.8884,25600.0
2014-08-29 15:05:00,68.99,69.01,68.89,68.9,45000.0,61.8884,61.9063,61.7987,61.8076,45000.0
2014-08-29 15:10:00,68.93,68.93,68.73,68.77,47300.0,61.8346,61.8346,61.6551,61.691,47300.0
2014-08-29 15:15:00,68.75,68.77,68.69,68.71,32800.0,61.6731,61.691,61.6193,61.6372,32800.0
2014-08-29 15:20:00,68.72,68.72,68.59,68.66,53600.0,61.6462,61.6462,61.5296,61.5924,53600.0
2014-08-29 15:25:00,68.67,68.73,68.63,68.69,46600.0,61.6013,61.6551,61.5654,61.6193,46600.0
2014-08-29 15:30:00,68.68,68.8,68.67,68.78,35900.0,61.6103,61.7179,61.6013,61.7,35900.0
2014-08-29 15:35:00,68.77,68.87,68.77,68.8,62900.0,61.691,61.7807,61.691,61.7179,62900.0
2014-08-29 15:40:00,68.8,68.86,68.69,68.73,73000.0,61.7179,61.7718,61.6193,61.6551,73000.0
2014-08-29 15:45:00,68.73,68.75,68.69,68.69,59100.0,61.6551,61.6731,61.6193,61.6193,59100.0
2014-08-29 15:50:00,68.69,68.7,68.61,68.67,115100.0,61.6193,61.6282,61.5475,61.6013,115100.0
2014-08-29 15:55:00,68.67,68.69,68.48,68.52,328400.0,61.6013,61.6193,61.4309,61.4668,328400.0
2014-09-02 09:30:00,70.0,70.0,69.03,69.5,209300.0,62.7944,62.7944,61.9243,62.3459,209300.0
2014-09-02 09:35:00,69.5,69.5,68.75,68.75,119900.0,62.3459,62.3459,61.6731,61.6731,119900.0
2014-09-02 09:40:00,68.75,69.28,68.66,69.28,78100.0,61.6731,62.1485,61.5924,62.1485,78100.0
2014-09-02 09:45:00,69.25,69.49,69.13,69.37,50900.0,62.1216,62.3369,62.014,62.2293,50900.0
2014-09-02 09:50:00,69.37,69.47,69.13,69.17,46800.0,62.2293,62.319,62.014,62.0499,46800.0
2014-09-02 09:55:00,69.16,69.16,68.87,68.99,90000.0,62.0409,62.0409,61.7807,61.8884,90000.0
2014-09-02 10:00:00,69.0,69.14,68.95,69.11,66400.0,61.8974,62.0229,61.8525,61.996,66400.0
2014-09-02 10:05:00,69.12,69.18,69.08,69.08,198700.0,62.005,62.0588,61.9691,61.9691,198700.0
2014-09-02 10:10:00,69.09,69.35,69.08,69.29,76700.0,61.9781,62.2113,61.9691,62.1575,76700.0
2014-09-02 10:15:00,69.31,69.47,69.28,69.4,125400.0,62.1754,62.319,62.1485,62.2562,125400.0
2014-09-02 10:20:00,69.4,69.43,69.34,69.35,64400.0,62.2562,62.2831,62.2024,62.2113,64400.0
2014-09-02 10:25:00,69.38,69.43,69.34,69.39,59200.0,62.2382,62.2831,62.2024,62.2472,59200.0
2014-09-02 10:30:00,69.39,69.41,69.27,69.35,62000.0,62.2472,62.2651,62.1396,62.2113,62000.0
2014-09-02 10:35:00,69.36,69.36,69.24,69.31,49200.0,62.2203,62.2203,62.1126,62.1754,49200.0
2014-09-02 10:40:00,69.31,69.4,69.29,69.35,35000.0,62.1754,62.2562,62.1575,62.2113,35000.0
2014-09-02 10:45:00,69.35,69.5,69.32,69.37,93800.0,62.2113,62.3459,62.1844,62.2293,93800.0
2014-09-02 10:50:00,69.39,69.39,69.32,69.37,26000.0,62.2472,62.2472,62.1844,62.2293,26000.0
2014-09-02 10:55:00,69.39,69.49,69.36,69.48,61900.0,62.2472,62.3369,62.2203,62.3279,61900.0
2014-09-02 11:00:00,69.5,69.51,69.32,69.34,115600.0,62.3459,62.3549,62.1844,62.2024,115600.0
2014-09-02 11:05:00,69.32,69.37,69.23,69.28,29900.0,62.1844,62.2293,62.1037,62.1485,29900.0
2014-09-02 11:10:00,69.3,69.3,69.13,69.15,28300.0,62.1665,62.1665,62.014,62.0319,28300.0
2014-09-02 11:15:00,69.13,69.15,69.06,69.06,35700.0,62.014,62.0319,61.9512,61.9512,35700.0
2014-09-02 11:20:00,69.07,69.1,69.04,69.08,19900.0,61.9601,61.9871,61.9332,61.9691,19900.0
2014-09-02 11:25:00,69.07,69.1,69.03,69.03,13700.0,61.9601,61.9871,61.9243,61.9243,13700.0
2014-09-02 11:30:00,69.04,69.07,69.01,69.03,15700.0,61.9332,61.9601,61.9063,61.9243,15700.0
2014-09-02 11:35:00,69.04,69.12,69.01,69.08,42000.0,61.9332,62.005,61.9063,61.9691,42000.0
2014-09-02 11:40:00,69.07,69.12,69.02,69.03,41700.0,61.9601,62.005,61.9153,61.9243,41700.0
2014-09-02 11:45:00,69.02,69.03,68.88,68.89,65200.0,61.9153,61.9243,61.7897,61.7987,65200.0
2014-09-02 11:50:00,68.88,68.9,68.83,68.86,14600.0,61.7897,61.8076,61.7449,61.7718,14600.0
2014-09-02 11:55:00,68.87,68.91,68.84,68.88,14000.0,61.7807,61.8166,61.7538,61.7897,14000.0
2014-09-02 12:00:00,68.88,68.99,68.88,68.99,36900.0,61.7897,61.8884,61.7897,61.8884,36900.0
2014-09-02 12:05:00,68.97,69.03,68.97,69.02,16700.0,61.8704,61.9243,61.8704,61.9153,16700.0
2014-09-02 12:10:00,69.02,69.11,69.0,69.04,29400.0,61.9153,61.996,61.8974,61.9332,29400.0
2014-09-02 12:15:00,69.04,69.12,69.04,69.07,35200.0,61.9332,62.005,61.9332,61.9601,35200.0
2014-09-02 12:20:00,69.08,69.11,69.06,69.09,17500.0,61.9691,61.996,61.9512,61.9781,17500.0
2014-09-02 12:25:00,69.1,69.13,69.06,69.12,51400.0,61.9871,62.014,61.9512,62.005,51400.0
2014-09-02 12:30:00,69.11,69.12,68.98,68.98,21000.0,61.996,62.005,61.8794,61.8794,21000.0
2014-09-02 12:35:00,68.97,68.98,68.86,68.9,13900.0,61.8704,61.8794,61.7718,61.8076,13900.0
2014-09-02 12:40:00,68.9,68.98,68.9,68.94,20400.0,61.8076,61.8794,61.8076,61.8435,20400.0
2014-09-02 12:45:00,68.95,68.99,68.89,68.97,17200.0,61.8525,61.8884,61.7987,61.8704,17200.0
2014-09-02 12:50:00,68.98,68.99,68.95,68.98,9600.0,61.8794,61.8884,61.8525,61.8794,9600.0
2014-09-02 12:55:00,68.97,68.99,68.91,68.92,20400.0,61.8704,61.8884,61.8166,61.8256,20400.0
2014-09-02 13:00:00,68.92,68.95,68.88,68.92,24200.0,61.8256,61.8525,61.7897,61.8256,24200.0
2014-09-02 13:05:00,68.93,68.94,68.89,68.94,16600.0,61.8346,61.8435,61.7987,61.8435,16600.0
2014-09-02 13:10:00,68.94,68.98,68.89,68.95,62000.0,61.8435,61.8794,61.7987,61.8525,62000.0
2014-09-02 13:15:00,68.94,68.99,68.94,68.97,23900.0,61.8435,61.8884,61.8435,61.8704,23900.0
2014-09-02 13:20:00,68.98,68.98,68.94,68.95,18400.0,61.8794,61.8794,61.8435,61.8525,18400.0
2014-09-02 13:25:00,68.94,68.95,68.89,68.9,28000.0,61.8435,61.8525,61.7987,61.8076,28000.0
2014-09-02 13:30:00,68.91,68.94,68.82,68.84,50100.0,61.8166,61.8435,61.7359,61.7538,50100.0
2014-09-02 13:35:00,68.85,68.85,68.8,68.8,27000.0,61.7628,61.7628,61.7179,61.7179,27000.0
2014-09-02 13:40:00,68.81,68.82,68.78,68.8,9400.0,61.7269,61.7359,61.7,61.7179,9400.0
2014-09-02 13:45:00,68.79,68.82,68.77,68.81,15300.0,61.709,61.7359,61.691,61.7269,15300.0
2014-09-02 13:50:00,68.82,68.87,68.8,68.87,29000.0,61.7359,61.7807,61.7179,61.7807,29000.0
2014-09-02 13:55:00,68.87,68.9,68.83,68.83,31000.0,61.7807,61.8076,61.7449,61.7449,31000.0
2014-09-02 14:00:00,68.83,68.91,68.82,68.89,12600.0,61.7449,61.8166,61.7359,61.7987,12600.0
2014-09-02 14:05:00,68.9,68.92,68.88,68.92,31500.0,61.8076,61.8256,61.7897,61.8256,31500.0
2014-09-02 14:10:00,68.92,68.93,68.88,68.91,31700.0,61.8256,61.8346,61.7897,61.8166,31700.0
2014-09-02 14:15:00,68.91,68.96,68.9,68.93,33800.0,61.8166,61.8615,61.8076,61.8346,33800.0
2014-09-02 14:20:00,68.93,68.99,68.92,68.97,40300.0,61.8346,61.8884,61.8256,61.8704,40300.0
2014-09-02 14:25:00,68.96,69.01,68.96,68.99,29400.0,61.8615,61.9063,61.8615,61.8884,29400.0
2014-09-02 14:30:00,68.99,69.0,68.97,68.99,42200.0,61.8884,61.8974,61.8704,61.8884,42200.0
2014-09-02 14:35:00,68.98,69.0,68.96,69.0,25400.0,61.8794,61.8974,61.8615,61.8974,25400.0
2014-09-02 14:40:00,69.0,69.0,68.97,68.98,34300.0,61.8974,61.8974,61.8704,61.8794,34300.0
2014-09-02 14:45:00,68.99,69.01,68.97,68.97,52200.0,61.8884,61.9063,61.8704,61.8704,52200.0
2014-09-02 14:50:00,68.97,69.03,68.97,69.02,45400.0,61.8704,61.9243,61.8704,61.9153,45400.0
2014-09-02 14:55:00,69.02,69.06,69.02,69.03,32600.0,61.9153,61.9512,61.9153,61.9243,32600.0
2014-09-02 15:00:00,69.04,69.04,68.98,68.98,45600.0,61.9332,61.9332,61.8794,61.8794,45600.0
2014-09-02 15:05:00,68.99,68.99,68.91,68.98,41500.0,61.8884,61.8884,61.8166,61.8794,41500.0
2014-09-02 15:10:00,68.99,69.02,68.97,68.97,49200.0,61.8884,61.9153,61.8704,61.8704,49200.0
2014-09-02 15:15:00,68.98,69.04,68.96,68.99,51100.0,61.8794,61.9332,61.8615,61.8884,51100.0
2014-09-02 15:20:00,69.0,69.03,68.97,68.97,128400.0,61.8974,61.9243,61.8704,61.8704,128400.0
2014-09-02 15:25:00,68.97,69.01,68.95,68.99,42200.0,61.8704,61.9063,61.8525,61.8884,42200.0
2014-09-02 15:30:00,68.98,69.01,68.97,69.0,106300.0,61.8794,61.9063,61.8704,61.8974,106300.0
2014-09-02 15:35:00,69.0,69.02,68.95,68.99,86100.0,61.8974,61.9153,61.8525,61.8884,86100.0
2014-09-02 15:40:00,68.99,69.01,68.98,68.98,57400.0,61.8884,61.9063,61.8794,61.8794,57400.0
2014-09-02 15:45:00,68.98,69.01,68.98,69.0,57700.0,61.8794,61.9063,61.8794,61.8974,57700.0
2014-09-02 15:50:00,69.0,69.07,68.98,69.06,98900.0,61.8974,61.9601,61.8794,61.9512,98900.0
2014-09-02 15:55:00,69.05,69.1,69.02,69.06,91700.0,61.9422,61.9871,61.9153,61.9512,91700.0
2014-09-03 09:30:00,69.5,69.98,69.13,69.29,175100.0,62.3459,62.7765,62.014,62.1575,175100.0
2014-09-03 09:35:00,69.15,69.3,68.97,68.98,71300.0,62.0319,62.1665,61.8704,61.8794,71300.0
2014-09-03 09:40:00,68.96,69.04,68.75,68.96,53100.0,61.8615,61.9332,61.6731,61.8615,53100.0
2014-09-03 09:45:00,68.98,69.5,68.92,69.35,119900.0,61.8794,62.3459,61.8256,62.2113,119900.0
2014-09-03 09:50:00,69.34,69.45,69.2,69.35,76400.0,62.2024,62.301,62.0768,62.2113,76400.0
2014-09-03 09:55:00,69.37,69.57,69.33,69.47,138300.0,62.2293,62.4087,62.1934,62.319,138300.0
2014-09-03 10:00:00,69.45,69.49,69.2,69.22,58700.0,62.301,62.3369,62.0768,62.0947,58700.0
2014-09-03 10:05:00,69.2,69.2,69.0,69.0,52300.0,62.0768,62.0768,61.8974,61.8974,52300.0
2014-09-03 10:10:00,69.03,69.16,69.0,69.12,45400.0,61.9243,62.0409,61.8974,62.005,45400.0
2014-09-03 10:15:00,69.13,69.25,69.1,69.25,59300.0,62.014,62.1216,61.9871,62.1216,59300.0
2014-09-03 10:20:00,69.25,69.33,69.2,69.33,51200.0,62.1216,62.1934,62.0768,62.1934,51200.0
2014-09-03 10:25:00,69.34,69.39,69.28,69.35,70800.0,62.2024,62.2472,62.1485,62.2113,70800.0
2014-09-03 10:30:00,69.35,69.37,69.2,69.21,124600.0,62.2113,62.2293,62.0768,62.0857,124600.0
2014-09-03 10:35:00,69.23,69.34,69.13,69.33,52800.0,62.1037,62.2024,62.014,62.1934,52800.0
2014-09-03 10:40:00,69.33,69.41,69.31,69.4,42400.0,62.1934,62.2651,62.1754,62.2562,42400.0
2014-09-03 10:45:00,69.4,69.42,69.36,69.41,37100.0,62.2562,62.2741,62.2203,62.2651,37100.0
2014-09-03 10:50:00,69.41,69.49,69.4,69.44,27900.0,62.2651,62.3369,62.2562,62.2921,27900.0
2014-09-03 10:55:00,69.43,69.46,69.37,69.4,48800.0,62.2831,62.31,62.2293,62.2562,48800.0
2014-09-03 11:00:00,69.4,69.46,69.27,69.29,52900.0,62.2562,62.31,62.1396,62.1575,52900.0
2014-09-03 11:05:00,69.31,69.34,69.2,69.21,9800.0,62.1754,62.2024,62.0768,62.0857,9800.0
2014-09-03 11:10:00,69.2,69.35,69.2,69.31,22300.0,62.0768,62.2113,62.0768,62.1754,22300.0
2014-09-03 11:15:00,69.29,69.4,69.2,69.4,20100.0,62.1575,62.2562,62.0768,62.2562,20100.0
2014-09-03 11:20:00,69.4,69.41,69.33,69.36,26800.0,62.2562,62.2651,62.1934,62.2203,26800.0
2014-09-03 11:25:00,69.34,69.39,69.29,69.31,76700.0,62.2024,62.2472,62.1575,62.1754,76700.0
2014-09-03 11:30:00,69.33,69.36,69.24,69.33,50900.0,62.1934,62.2203,62.1126,62.1934,50900.0
2014-09-03 11:35:00,69.33,69.35,69.21,69.21,28600.0,62.1934,62.2113,62.0857,62.0857,28600.0
2014-09-03 11:40:00,69.21,69.24,69.05,69.06,44600.0,62.0857,62.1126,61.9422,61.9512,44600.0
2014-09-03 11:45:00,69.04,69.11,69.04,69.07,23200.0,61.9332,61.996,61.9332,61.9601,23200.0
2014-09-03 11:50:00,69.06,69.2,69.06,69.11,54100.0,61.9512,62.0768,61.9512,61.996,54100.0
2014-09-03 11:55:00,69.1,69.13,69.01,69.03,32200.0,61.9871,62.014,61.9063,61.9243,32200.0
2014-09-03 12:00:00,69.02,69.05,69.0,69.02,39900.0,61.9153,61.9422,61.8974,61.9153,39900.0
2014-09-03 12:05:00,69.04,69.06,68.99,69.06,26700.0,61.9332,61.9512,61.8884,61.9512,26700.0
2014-09-03 12:10:00,69.05,69.06,69.0,69.04,15900.0,61.9422,61.9512,61.8974,61.9332,15900.0
2014-09-03 12:15:00,69.01,69.1,69.01,69.1,19100.0,61.9063,61.9871,61.9063,61.9871,19100.0
2014-09-03 12:20:00,69.1,69.1,69.08,69.1,11800.0,61.9871,61.9871,61.9691,61.9871,11800.0
2014-09-03 12:25:00,69.1,69.1,69.09,69.1,12900.0,61.9871,61.9871,61.9781,61.9871,12900.0
2014-09-03 12:30:00,69.1,69.1,69.09,69.09,29500.0,61.9871,61.9871,61.9781,61.9781,29500.0
2014-09-03 12:35:00,69.09,69.17,69.09,69.17,28300.0,61.9781,62.0499,61.9781,62.0499,28300.0
2014-09-03 12:40:00,69.17,69.25,69.16,69.24,21400.0,62.0499,62.1216,62.0409,62.1126,21400.0
2014-09-03 12:45:00,69.24,69.25,69.2,69.23,29400.0,62.1126,62.1216,62.0768,62.1037,29400.0
2014-09-03 12:50:00,69.24,69.25,69.22,69.22,10500.0,62.1126,62.1216,62.0947,62.0947,10500.0
2014-09-03 12:55:00,69.22,69.23,69.19,69.19,19600.0,62.0947,62.1037,62.0678,62.0678,19600.0
2014-09-03 13:00:00,69.19,69.19,69.17,69.17,16600.0,62.0678,62.0678,62.0499,62.0499,16600.0
2014-09-03 13:05:00,69.18,69.24,69.17,69.19,24100.0,62.0588,62.1126,62.0499,62.0678,24100.0
2014-09-03 13:10:00,69.2,69.29,69.18,69.28,50900.0,62.0768,62.1575,62.0588,62.1485,50900.0
2014-09-03 13:15:00,69.27,69.28,69.22,69.25,24600.0,62.1396,62.1485,62.0947,62.1216,24600.0
2014-09-03 13:20:00,69.25,69.28,69.24,69.28,5100.0,62.1216,62.1485,62.1126,62.1485,5100.0
2014-09-03 13:25:00,69.3,69.33,69.29,69.32,12700.0,62.1665,62.1934,62.1575,62.1844,12700.0
2014-09-03 13:30:00,69.32,69.42,69.32,69.37,27500.0,62.1844,62.2741,62.1844,62.2293,27500.0
2014-09-03 13:35:00,69.36,69.37,69.3,69.32,57600.0,62.2203,62.2293,62.1665,62.1844,57600.0
2014-09-03 13:40:00,69.32,69.34,69.31,69.33,12800.0,62.1844,62.2024,62.1754,62.1934,12800.0
2014-09-03 13:45:00,69.33,69.42,69.33,69.37,27400.0,62.1934,62.2741,62.1934,62.2293,27400.0
2014-09-03 13:50:00,69.4,69.4,69.35,69.4,23800.0,62.2562,62.2562,62.2113,62.2562,23800.0
2014-09-03 13:55:00,69.41,69.42,69.39,69.41,26600.0,62.2651,62.2741,62.2472,62.2651,26600.0
2014-09-03 14:00:00,69.4,69.43,69.38,69.42,40200.0,62.2562,62.2831,62.2382,62.2741,40200.0
2014-09-03 14:05:00,69.42,69.5,69.41,69.49,42100.0,62.2741,62.3459,62.2651,62.3369,42100.0
2014-09-03 14:10:00,69.49,69.5,69.45,69.45,27600.0,62.3369,62.3459,62.301,62.301,27600.0
2014-09-03 14:15:00,69.45,69.48,69.45,69.48,13000.0,62.301,62.3279,62.301,62.3279,13000.0
2014-09-03 14:20:00,69.47,69.48,69.44,69.46,29200.0,62.319,62.3279,62.2921,62.31,29200.0
2014-09-03 14:25:00,69.46,69.51,69.46,69.5,60500.0,62.31,62.3549,62.31,62.3459,60500.0
2014-09-03 14:30:00,69.51,69.59,69.49,69.59,87600.0,62.3549,62.4266,62.3369,62.4266,87600.0
2014-09-03 14:35:00,69.59,69.65,69.59,69.62,48500.0,62.4266,62.4804,62.4266,62.4535,48500.0
2014-09-03 14:40:00,69.62,69.63,69.53,69.55,34700.0,62.4535,62.4625,62.3728,62.3907,34700.0
2014-09-03 14:45:00,69.54,70.38,69.44,69.54,651900.0,62.3818,63.1353,62.2921,62.3818,651900.0
2014-09-03 14:50:00,69.55,69.62,69.35,69.42,87700.0,62.3907,62.4535,62.2113,62.2741,87700.0
2014-09-03 14:55:00,69.43,69.44,69.24,69.27,110100.0,62.2831,62.2921,62.1126,62.1396,110100.0
2014-09-03 15:00:00,69.27,69.39,69.27,69.33,31100.0,62.1396,62.2472,62.1396,62.1934,31100.0
2014-09-03 15:05:00,69.33,69.33,69.21,69.32,36100.0,62.1934,62.1934,62.0857,62.1844,36100.0
2014-09-03 15:10:00,69.3,69.34,69.27,69.33,19300.0,62.1665,62.2024,62.1396,62.1934,19300.0
2014-09-03 15:15:00,69.33,69.39,69.3,69.35,49100.0,62.1934,62.2472,62.1665,62.2113,49100.0
2014-09-03 15:20:00,69.34,69.34,69.27,69.27,48000.0,62.2024,62.2024,62.1396,62.1396,48000.0
2014-09-03 15:25:00,69.28,69.29,69.18,69.18,65300.0,62.1485,62.1575,62.0588,62.0588,65300.0
2014-09-03 15:30:00,69.18,69.18,69.07,69.12,65600.0,62.0588,62.0588,61.9601,62.005,65600.0
2014-09-03 15:35:00,69.12,69.22,69.12,69.19,51300.0,62.005,62.0947,62.005,62.0678,51300.0
2014-09-03 15:40:00,69.19,69.2,69.1,69.11,44200.0,62.0678,62.0768,61.9871,61.996,44200.0
2014-09-03 15:45:00,69.11,69.17,69.07,69.12,77600.0,61.996,62.0499,61.9601,62.005,77600.0
2014-09-03 15:50:00,69.12,69.23,69.12,69.2,78500.0,62.005,62.1037,62.005,62.0768,78500.0
2014-09-03 15:55:00,69.2,69.25,69.16,69.24,119700.0,62.0768,62.1216,62.0409,62.1126,119700.0
2014-09-04 09:30:00,69.34,69.73,69.12,69.4,70300.0,62.2024,62.5522,62.005,62.2562,70300.0
2014-09-04 09:35:00,69.49,69.63,69.33,69.35,24500.0,62.3369,62.4625,62.1934,62.2113,24500.0
2014-09-04 09:40:00,69.33,69.38,69.06,69.29,86000.0,62.1934,62.2382,61.9512,62.1575,86000.0
2014-09-04 09:45:00,69.28,69.36,69.16,69.28,39000.0,62.1485,62.2203,62.0409,62.1485,39000.0
2014-09-04 09:50:00,69.29,69.48,69.2,69.25,83600.0,62.1575,62.3279,62.0768,62.1216,83600.0
2014-09-04 09:55:00,69.27,69.39,69.2,69.36,43400.0,62.1396,62.2472,62.0768,62.2203,43400.0
2014-09-04 10:00:00,69.36,69.43,69.25,69.33,32500.0,62.2203,62.2831,62.1216,62.1934,32500.0
2014-09-04 10:05:00,69.33,69.39,69.16,69.2,54800.0,62.1934,62.2472,62.0409,62.0768,54800.0
2014-09-04 10:10:00,69.2,69.44,69.19,69.24,44400.0,62.0768,62.2921,62.0678,62.1126,44400.0
2014-09-04 10:15:00,69.26,69.33,69.25,69.25,24600.0,62.1306,62.1934,62.1216,62.1216,24600.0
2014-09-04 10:20:00,69.24,69.36,69.2,69.27,59000.0,62.1126,62.2203,62.0768,62.1396,59000.0
2014-09-04 10:25:00,69.29,69.33,69.2,69.26,78900.0,62.1575,62.1934,62.0768,62.1306,78900.0
2014-09-04 10:30:00,69.29,69.33,69.18,69.22,20500.0,62.1575,62.1934,62.0588,62.0947,20500.0
2014-09-04 10:35:00,69.22,69.45,69.21,69.45,45100.0,62.0947,62.301,62.0857,62.301,45100.0
2014-09-04 10:40:00,69.45,69.51,69.36,69.4,40600.0,62.301,62.3549,62.2203,62.2562,40600.0
2014-09-04 10:45:00,69.4,69.46,69.36,69.4,81900.0,62.2562,62.31,62.2203,62.2562,81900.0
2014-09-04 10:50:00,69.4,69.43,69.36,69.41,25700.0,62.2562,62.2831,62.2203,62.2651,25700.0
2014-09-04 10:55:00,69.41,69.44,69.4,69.43,24100.0,62.2651,62.2921,62.2562,62.2831,24100.0
2014-09-04 11:00:00,69.42,69.52,69.4,69.45,46600.0,62.2741,62.3638,62.2562,62.301,46600.0
2014-09-04 11:05:00,69.44,69.45,69.37,69.41,40000.0,62.2921,62.301,62.2293,62.2651,40000.0
2014-09-04 11:10:00,69.41,69.41,69.38,69.4,19300.0,62.2651,62.2651,62.2382,62.2562,19300.0
2014-09-04 11:15:00,69.4,69.4,69.11,69.17,87900.0,62.2562,62.2562,61.996,62.0499,87900.0
2014-09-04 11:20:00,69.17,69.23,69.1,69.12,40300.0,62.0499,62.1037,61.9871,62.005,40300.0
2014-09-04 11:25:00,69.11,69.11,68.9,68.91,45800.0,61.996,61.996,61.8076,61.8166,45800.0
2014-09-04 11:30:00,68.9,68.92,68.8,68.91,41600.0,61.8076,61.8256,61.7179,61.8166,41600.0
2014-09-04 11:35:00,68.9,68.9,68.8,68.88,34300.0,61.8076,61.8076,61.7179,61.7897,34300.0
2014-09-04 11:40:00,68.85,69.19,68.84,68.85,133900.0,61.7628,62.0678,61.7538,61.7628,133900.0
2014-09-04 11:45:00,68.88,68.9,68.85,68.89,16000.0,61.7897,61.8076,61.7628,61.7987,16000.0
2014-09-04 11:50:00,68.89,69.14,68.86,69.05,144300.0,61.7987,62.0229,61.7718,61.9422,144300.0
2014-09-04 11:55:00,69.05,69.1,69.03,69.1,20800.0,61.9422,61.9871,61.9243,61.9871,20800.0
2014-09-04 12:00:00,69.11,69.21,69.09,69.21,17400.0,61.996,62.0857,61.9781,62.0857,17400.0
2014-09-04 12:05:00,69.21,69.3,69.19,69.28,22600.0,62.0857,62.1665,62.0678,62.1485,22600.0
2014-09-04 12:10:00,69.27,69.34,69.25,69.34,28000.0,62.1396,62.2024,62.1216,62.2024,28000.0
2014-09-04 12:15:00,69.34,69.49,69.32,69.47,44800.0,62.2024,62.3369,62.1844,62.319,44800.0
2014-09-04 12:20:00,69.46,69.46,69.34,69.42,23000.0,62.31,62.31,62.2024,62.2741,23000.0
2014-09-04 12:25:00,69.42,69.44,69.31,69.35,43000.0,62.2741,62.2921,62.1754,62.2113,43000.0
2014-09-04 12:30:00,69.35,69.38,69.33,69.34,26600.0,62.2113,62.2382,62.1934,62.2024,26600.0
2014-09-04 12:35:00,69.36,69.4,69.35,69.39,19900.0,62.2203,62.2562,62.2113,62.2472,19900.0
2014-09-04 12:40:00,69.38,69.5,69.38,69.44,34800.0,62.2382,62.3459,62.2382,62.2921,34800.0
2014-09-04 12:45:00,69.45,69.5,69.45,69.46,15500.0,62.301,62.3459,62.301,62.31,15500.0
2014-09-04 12:50:00,69.47,69.58,69.47,69.58,38400.0,62.319,62.4176,62.319,62.4176,38400.0
2014-09-04 12:55:00,69.58,69.66,69.55,69.66,31600.0,62.4176,62.4894,62.3907,62.4894,31600.0
2014-09-04 13:00:00,69.66,69.68,69.47,69.5,29300.0,62.4894,62.5074,62.319,62.3459,29300.0
2014-09-04 13:05:00,69.47,69.61,69.47,69.58,13900.0,62.319,62.4446,62.319,62.4176,13900.0
2014-09-04 13:10:00,69.58,69.62,69.54,69.61,22900.0,62.4176,62.4535,62.3818,62.4446,22900.0
2014-09-04 13:15:00,69.6,69.72,69.6,69.69,25600.0,62.4356,62.5432,62.4356,62.5163,25600.0
2014-09-04 13:20:00,69.67,69.8,69.67,69.79,43100.0,62.4984,62.615,62.4984,62.606,43100.0
2014-09-04 13:25:00,69.79,69.8,69.56,69.56,70000.0,62.606,62.615,62.3997,62.3997,70000.0
2014-09-04 13:30:00,69.55,69.62,69.51,69.54,31400.0,62.3907,62.4535,62.3549,62.3818,31400.0
2014-09-04 13:35:00,69.55,69.65,69.53,69.62,32300.0,62.3907,62.4804,62.3728,62.4535,32300.0
2014-09-04 13:40:00,69.63,69.63,69.51,69.55,22400.0,62.4625,62.4625,62.3549,62.3907,22400.0
2014-09-04 13:45:00,69.55,69.55,69.48,69.49,12200.0,62.3907,62.3907,62.3279,62.3369,12200.0
2014-09-04 13:50:00,69.48,69.5,69.46,69.49,16900.0,62.3279,62.3459,62.31,62.3369,16900.0
2014-09-04 13:55:00,69.5,69.5,69.47,69.49,26800.0,62.3459,62.3459,62.319,62.3369,26800.0
2014-09-04 14:00:00,69.49,69.63,69.49,69.61,42700.0,62.3369,62.4625,62.3369,62.4446,42700.0
2014-09-04 14:05:00,69.63,69.7,69.58,69.61,27900.0,62.4625,62.5253,62.4176,62.4446,27900.0
2014-09-04 14:10:00,69.59,69.64,69.58,69.62,29400.0,62.4266,62.4715,62.4176,62.4535,29400.0
2014-09-04 14:15:00,69.63,69.65,69.61,69.65,41100.0,62.4625,62.4804,62.4446,62.4804,41100.0
2014-09-04 14:20:00,69.66,69.82,69.66,69.73,53000.0,62.4894,62.6329,62.4894,62.5522,53000.0
2014-09-04 14:25:00,69.75,69.77,69.68,69.74,28900.0,62.5701,62.5881,62.5074,62.5612,28900.0
2014-09-04 14:30:00,69.75,69.78,69.58,69.58,42900.0,62.5701,62.5971,62.4176,62.4176,42900.0
2014-09-04 14:35:00,69.61,69.62,69.51,69.51,17300.0,62.4446,62.4535,62.3549,62.3549,17300.0
2014-09-04 14:40:00,69.51,69.53,69.46,69.49,18900.0,62.3549,62.3728,62.31,62.3369,18900.0
2014-09-04 14:45:00,69.48,69.49,69.23,69.31,60300.0,62.3279,62.3369,62.1037,62.1754,60300.0
2014-09-04 14:50:00,69.31,69.34,69.31,69.33,17900.0,62.1754,62.2024,62.1754,62.1934,17900.0
2014-09-04 14:55:00,69.32,69.43,69.06,69.24,88100.0,62.1844,62.2831,61.9512,62.1126,88100.0
2014-09-04 15:00:00,69.24,69.32,69.2,69.3,48300.0,62.1126,62.1844,62.0768,62.1665,48300.0
2014-09-04 15:05:00,69.31,69.33,69.28,69.3,31600.0,62.1754,62.1934,62.1485,62.1665,31600.0
2014-09-04 15:10:00,69.3,69.36,69.3,69.3,35700.0,62.1665,62.2203,62.1665,62.1665,35700.0
2014-09-04 15:15:00,69.3,69.39,69.24,69.28,38000.0,62.1665,62.2472,62.1126,62.1485,38000.0
2014-09-04 15:20:00,69.28,69.37,69.26,69.28,36500.0,62.1485,62.2293,62.1306,62.1485,36500.0
2014-09-04 15:25:00,69.28,69.39,69.28,69.39,29400.0,62.1485,62.2472,62.1485,62.2472,29400.0
2014-09-04 15:30:00,69.39,69.4,69.35,69.35,43900.0,62.2472,62.2562,62.2113,62.2113,43900.0
2014-09-04 15:35:00,69.36,69.4,69.34,69.34,53300.0,62.2203,62.2562,62.2024,62.2024,53300.0
2014-09-04 15:40:00,69.35,69.41,69.28,69.4,75800.0,62.2113,62.2651,62.1485,62.2562,75800.0
2014-09-04 15:45:00,69.39,69.5,69.38,69.42,51000.0,62.2472,62.3459,62.2382,62.2741,51000.0
2014-09-04 15:50:00,69.43,69.46,69.38,69.44,66900.0,62.2831,62.31,62.2382,62.2921,66900.0
2014-09-04 15:55:00,69.43,69.45,69.39,69.43,93000.0,62.2831,62.301,62.2472,62.2831,93000.0
2014-09-05 09:30:00,69.84,69.91,69.64,69.64,64000.0,62.6509,62.7137,62.4715,62.4715,64000.0
2014-09-05 09:35:00,69.62,69.8,69.29,69.79,65200.0,62.4535,62.615,62.1575,62.606,65200.0
2014-09-05 09:40:00,69.73,69.94,69.66,69.9,37900.0,62.5522,62.7406,62.4894,62.7047,37900.0
2014-09-05 09:45:00,69.92,70.19,69.9,70.02,81000.0,62.7227,62.9649,62.7047,62.8124,81000.0
2014-09-05 09:50:00,70.04,70.17,70.02,70.05,29000.0,62.8303,62.9469,62.8124,62.8393,29000.0
2014-09-05 09:55:00,70.05,70.49,70.04,70.38,80900.0,62.8393,63.234,62.8303,63.1353,80900.0
2014-09-05 10:00:00,70.39,70.41,70.22,70.24,60700.0,63.1443,63.1622,62.9918,63.0097,60700.0
2014-09-05 10:05:00,70.27,70.35,70.22,70.3,30800.0,63.0366,63.1084,62.9918,63.0635,30800.0
2014-09-05 10:10:00,70.34,70.34,70.19,70.27,76800.0,63.0994,63.0994,62.9649,63.0366,76800.0
2014-09-05 10:15:00,70.24,70.32,70.22,70.32,39200.0,63.0097,63.0815,62.9918,63.0815,39200.0
2014-09-05 10:20:00,70.33,70.35,70.23,70.25,23600.0,63.0904,63.1084,63.0007,63.0187,23600.0
2014-09-05 10:25:00,70.27,70.36,70.2,70.34,20400.0,63.0366,63.1174,62.9738,63.0994,20400.0
2014-09-05 10:30:00,70.32,70.4,70.3,70.38,48700.0,63.0815,63.1532,63.0635,63.1353,48700.0
2014-09-05 10:35:00,70.38,70.4,70.26,70.27,49800.0,63.1353,63.1532,63.0277,63.0366,49800.0
2014-09-05 10:40:00,70.28,70.42,70.24,70.36,58800.0,63.0456,63.1712,63.0097,63.1174,58800.0
2014-09-05 10:45:00,70.36,70.44,70.22,70.22,38100.0,63.1174,63.1891,62.9918,62.9918,38100.0
2014-09-05 10:50:00,70.22,70.46,70.13,70.41,31400.0,62.9918,63.2071,62.911,63.1622,31400.0
2014-09-05 10:55:00,70.36,70.37,70.22,70.24,14000.0,63.1174,63.1263,62.9918,63.0097,14000.0
2014-09-05 11:00:00,70.24,70.25,69.99,70.07,88300.0,63.0097,63.0187,62.7854,62.8572,88300.0
2014-09-05 11:05:00,70.09,70.19,70.09,70.16,39500.0,62.8752,62.9649,62.8752,62.9379,39500.0
2014-09-05 11:10:00,70.14,70.16,69.95,70.0,61800.0,62.92,62.9379,62.7496,62.7944,61800.0
2014-09-05 11:15:00,70.0,70.01,69.92,69.96,13700.0,62.7944,62.8034,62.7227,62.7585,13700.0
2014-09-05 11:20:00,69.97,70.01,69.94,70.01,21200.0,62.7675,62.8034,62.7406,62.8034,21200.0
2014-09-05 11:25:00,70.02,70.04,69.93,69.99,13000.0,62.8124,62.8303,62.7316,62.7854,13000.0
2014-09-05 11:30:00,69.98,70.0,69.94,69.99,20500.0,62.7765,62.7944,62.7406,62.7854,20500.0
2014-09-05 11:35:00,69.99,70.05,69.92,69.97,98700.0,62.7854,62.8393,62.7227,62.7675,98700.0
2014-09-05 11:40:00,70.0,70.05,69.95,70.03,73800.0,62.7944,62.8393,62.7496,62.8213,73800.0
2014-09-05 11:45:00,70.06,70.16,70.03,70.15,24300.0,62.8482,62.9379,62.8213,62.929,24300.0
2014-09-05 11:50:00,70.15,70.36,70.15,70.32,53600.0,62.929,63.1174,62.929,63.0815,53600.0
2014-09-05 11:55:00,70.32,70.32,70.18,70.19,40200.0,63.0815,63.0815,62.9559,62.9649,40200.0
2014-09-05 12:00:00,70.19,70.22,70.16,70.19,30200.0,62.9649,62.9918,62.9379,62.9649,30200.0
2014-09-05 12:05:00,70.19,70.23,70.15,70.22,45300.0,62.9649,63.0007,62.929,62.9918,45300.0
2014-09-05 12:10:00,70.25,70.28,70.21,70.25,18200.0,63.0187,63.0456,62.9828,63.0187,18200.0
2014-09-05 12:15:00,70.25,70.34,70.25,70.33,12300.0,63.0187,63.0994,63.0187,63.0904,12300.0
2014-09-05 12:20:00,70.34,70.38,70.3,70.38,7700.0,63.0994,63.1353,63.0635,63.1353,7700.0
2014-09-05 12:25:00,70.38,70.49,70.38,70.48,23400.0,63.1353,63.234,63.1353,63.225,23400.0
2014-09-05 12:30:00,70.48,70.5,70.44,70.44,27300.0,63.225,63.2429,63.1891,63.1891,27300.0
2014-09-05 12:35:00,70.44,70.49,70.41,70.47,7200.0,63.1891,63.234,63.1622,63.216,7200.0
2014-09-05 12:40:00,70.47,70.5,70.46,70.49,5800.0,63.216,63.2429,63.2071,63.234,5800.0
2014-09-05 12:45:00,70.49,70.59,70.49,70.58,41700.0,63.234,63.3237,63.234,63.3147,41700.0
2014-09-05 12:50:00,70.58,70.65,70.52,70.62,58600.0,63.3147,63.3775,63.2609,63.3506,58600.0
2014-09-05 12:55:00,70.63,70.68,70.57,70.58,57500.0,63.3596,63.4044,63.3057,63.3147,57500.0
2014-09-05 13:00:00,70.57,70.67,70.52,70.67,24000.0,63.3057,63.3954,63.2609,63.3954,24000.0
2014-09-05 13:05:00,70.67,70.7,70.64,70.64,13800.0,63.3954,63.4224,63.3685,63.3685,13800.0
2014-09-05 13:10:00,70.67,70.7,70.64,70.69,30800.0,63.3954,63.4224,63.3685,63.4134,30800.0
2014-09-05 13:15:00,70.65,70.65,70.57,70.59,20600.0,63.3775,63.3775,63.3057,63.3237,20600.0
2014-09-05 13:20:00,70.59,70.68,70.59,70.64,17600.0,63.3237,63.4044,63.3237,63.3685,17600.0
2014-09-05 13:25:00,70.65,70.72,70.62,70.64,71600.0,63.3775,63.4403,63.3506,63.3685,71600.0
2014-09-05 13:30:00,70.65,70.68,70.61,70.63,16100.0,63.3775,63.4044,63.3416,63.3596,16100.0
2014-09-05 13:35:00,70.63,70.67,70.55,70.57,46500.0,63.3596,63.3954,63.2878,63.3057,46500.0
2014-09-05 13:40:00,70.58,70.59,70.46,70.46,16400.0,63.3147,63.3237,63.2071,63.2071,16400.0
2014-09-05 13:45:00,70.46,70.46,70.39,70.41,11700.0,63.2071,63.2071,63.1443,63.1622,11700.0
2014-09-05 13:50:00,70.41,70.41,70.33,70.36,16000.0,63.1622,63.1622,63.0904,63.1174,16000.0
2014-09-05 13:55:00,70.36,70.36,70.31,70.33,22500.0,63.1174,63.1174,63.0725,63.0904,22500.0
2014-09-05 14:00:00,70.32,70.48,70.32,70.48,49600.0,63.0815,63.225,63.0815,63.225,49600.0
2014-09-05 14:05:00,70.49,70.62,70.47,70.59,26800.0,63.234,63.3506,63.216,63.3237,26800.0
2014-09-05 14:10:00,70.61,70.69,70.6,70.68,16700.0,63.3416,63.4134,63.3327,63.4044,16700.0
2014-09-05 14:15:00,70.66,70.84,70.66,70.82,38700.0,63.3865,63.5479,63.3865,63.53,38700.0
2014-09-05 14:20:00,70.82,70.9,70.73,70.73,59100.0,63.53,63.6018,63.4493,63.4493,59100.0
2014-09-05 14:25:00,70.75,70.78,70.69,70.74,15500.0,63.4672,63.4941,63.4134,63.4582,15500.0
2014-09-05 14:30:00,70.75,70.75,70.63,70.69,43100.0,63.4672,63.4672,63.3596,63.4134,43100.0
2014-09-05 14:35:00,70.7,70.71,70.65,70.7,63500.0,63.4224,63.4313,63.3775,63.4224,63500.0
2014-09-05 14:40:00,70.7,70.71,70.59,70.62,53900.0,63.4224,63.4313,63.3237,63.3506,53900.0
2014-09-05 14:45:00,70.62,70.63,70.59,70.6,27000.0,63.3506,63.3596,63.3237,63.3327,27000.0
2014-09-05 14:50:00,70.59,70.66,70.59,70.64,54100.0,63.3237,63.3865,63.3237,63.3685,54100.0
2014-09-05 14:55:00,70.63,70.74,70.59,70.74,61700.0,63.3596,63.4582,63.3237,63.4582,61700.0
2014-09-05 15:00:00,70.75,70.91,70.75,70.85,56300.0,63.4672,63.6107,63.4672,63.5569,56300.0
2014-09-05 15:05:00,70.85,70.89,70.82,70.89,57700.0,63.5569,63.5928,63.53,63.5928,57700.0
2014-09-05 15:10:00,70.89,70.9,70.81,70.87,31900.0,63.5928,63.6018,63.521,63.5749,31900.0
2014-09-05 15:15:00,70.87,70.88,70.83,70.85,29100.0,63.5749,63.5838,63.539,63.5569,29100.0
2014-09-05 15:20:00,70.85,70.86,70.81,70.81,25900.0,63.5569,63.5659,63.521,63.521,25900.0
2014-09-05 15:25:00,70.81,70.84,70.78,70.84,49200.0,63.521,63.5479,63.4941,63.5479,49200.0
2014-09-05 15:30:00,70.84,70.92,70.84,70.89,42200.0,63.5479,63.6197,63.5479,63.5928,42200.0
2014-09-05 15:35:00,70.89,70.98,70.88,70.93,55200.0,63.5928,63.6735,63.5838,63.6287,55200.0
2014-09-05 15:40:00,70.94,71.02,70.93,71.01,74100.0,63.6377,63.7094,63.6287,63.7004,74100.0
2014-09-05 15:45:00,70.99,71.0,70.96,71.0,44000.0,63.6825,63.6915,63.6556,63.6915,44000.0
2014-09-05 15:50:00,71.0,71.1,70.95,70.97,110400.0,63.6915,63.7812,63.6466,63.6646,110400.0
2014-09-05 15:55:00,70.98,71.02,70.97,70.99,193400.0,63.6735,63.7094,63.6646,63.6825,193400.0
2014-09-08 09:30:00,71.31,71.38,70.91,71.11,129900.0,63.9696,64.0324,63.6107,63.7902,129900.0
2014-09-08 09:35:00,71.04,71.26,70.96,71.17,29400.0,63.7274,63.9247,63.6556,63.844,29400.0
2014-09-08 09:40:00,71.26,71.44,71.09,71.4,52800.0,63.9247,64.0862,63.7722,64.0503,52800.0
2014-09-08 09:45:00,71.46,71.5,71.3,71.47,31600.0,64.1041,64.14,63.9606,64.1131,31600.0
2014-09-08 09:50:00,71.49,71.68,71.48,71.64,113900.0,64.131,64.3015,64.1221,64.2656,113900.0
2014-09-08 09:55:00,71.67,71.75,71.55,71.55,47900.0,64.2925,64.3643,64.1849,64.1849,47900.0
2014-09-08 10:00:00,71.59,71.67,71.53,71.59,22000.0,64.2207,64.2925,64.1669,64.2207,22000.0
2014-09-08 10:05:00,71.61,71.61,71.32,71.41,34100.0,64.2387,64.2387,63.9785,64.0593,34100.0
2014-09-08 10:10:00,71.38,71.63,71.38,71.61,45400.0,64.0324,64.2566,64.0324,64.2387,45400.0
2014-09-08 10:15:00,71.61,71.67,71.53,71.62,29500.0,64.2387,64.2925,64.1669,64.2477,29500.0
2014-09-08 10:20:00,71.62,71.67,71.56,71.67,39200.0,64.2477,64.2925,64.1938,64.2925,39200.0
2014-09-08 10:25:00,71.69,71.76,71.55,71.55,40700.0,64.3105,64.3732,64.1849,64.1849,40700.0
2014-09-08 10:30:00,71.55,71.56,71.28,71.39,58300.0,64.1849,64.1938,63.9427,64.0413,58300.0
2014-09-08 10:35:00,71.38,71.59,71.36,71.59,29700.0,64.0324,64.2207,64.0144,64.2207,29700.0
2014-09-08 10:40:00,71.6,71.93,71.58,71.91,72300.0,64.2297,64.5257,64.2118,64.5078,72300.0
2014-09-08 10:45:00,71.91,72.0,71.83,71.99,115900.0,64.5078,64.5885,64.436,64.5796,115900.0
2014-09-08 10:50:00,72.0,72.18,71.73,71.74,109700.0,64.5885,64.75,64.3463,64.3553,109700.0
2014-09-08 10:55:00,71.76,72.1,71.74,72.1,24000.0,64.3732,64.6782,64.3553,64.6782,24000.0
2014-09-08 11:00:00,72.11,72.14,71.87,71.95,27700.0,64.6872,64.7141,64.4719,64.5437,27700.0
2014-09-08 11:05:00,71.95,71.99,71.79,71.79,28500.0,64.5437,64.5796,64.4002,64.4002,28500.0
2014-09-08 11:10:00,71.81,71.82,71.61,71.61,31600.0,64.4181,64.4271,64.2387,64.2387,31600.0
2014-09-08 11:15:00,71.61,71.89,71.61,71.89,27500.0,64.2387,64.4899,64.2387,64.4899,27500.0
2014-09-08 11:20:00,71.9,71.9,71.74,71.74,24300.0,64.4988,64.4988,64.3553,64.3553,24300.0
2014-09-08 11:25:00,71.74,71.74,71.61,71.62,33400.0,64.3553,64.3553,64.2387,64.2477,33400.0
2014-09-08 11:30:00,71.61,71.67,71.6,71.63,22100.0,64.2387,64.2925,64.2297,64.2566,22100.0
2014-09-08 11:35:00,71.63,71.64,71.52,71.64,30700.0,64.2566,64.2656,64.158,64.2656,30700.0
2014-09-08 11:40:00,71.64,71.65,71.43,71.43,90900.0,64.2656,64.2746,64.0772,64.0772,90900.0
2014-09-08 11:45:00,71.44,71.5,71.4,71.45,22100.0,64.0862,64.14,64.0503,64.0952,22100.0
2014-09-08 11:50:00,71.44,71.44,71.3,71.33,18800.0,64.0862,64.0862,63.9606,63.9875,18800.0
2014-09-08 11:55:00,71.33,71.33,71.26,71.28,45300.0,63.9875,63.9875,63.9247,63.9427,45300.0
2014-09-08 12:00:00,71.28,71.33,71.26,71.33,23100.0,63.9427,63.9875,63.9247,63.9875,23100.0
2014-09-08 12:05:00,71.33,71.5,71.26,71.27,44500.0,63.9875,64.14,63.9247,63.9337,44500.0
2014-09-08 12:10:00,71.26,71.63,71.13,71.17,55900.0,63.9247,64.2566,63.8081,63.844,55900.0
2014-09-08 12:15:00,71.17,71.22,71.1,71.11,15400.0,63.844,63.8888,63.7812,63.7902,15400.0
2014-09-08 12:20:00,71.13,71.16,71.12,71.14,10700.0,63.8081,63.835,63.7991,63.8171,10700.0
2014-09-08 12:25:00,71.13,71.14,71.1,71.14,15700.0,63.8081,63.8171,63.7812,63.8171,15700.0
2014-09-08 12:30:00,71.14,71.23,71.13,71.2,42800.0,63.8171,63.8978,63.8081,63.8709,42800.0
2014-09-08 12:35:00,71.2,71.21,71.17,71.17,67900.0,63.8709,63.8799,63.844,63.844,67900.0
2014-09-08 12:40:00,71.18,71.18,71.14,71.14,40400.0,63.8529,63.8529,63.8171,63.8171,40400.0
2014-09-08 12:45:00,71.14,71.15,71.14,71.15,29200.0,63.8171,63.826,63.8171,63.826,29200.0
2014-09-08 12:50:00,71.14,71.24,71.11,71.24,21100.0,63.8171,63.9068,63.7902,63.9068,21100.0
2014-09-08 12:55:00,71.23,71.29,71.2,71.28,26200.0,63.8978,63.9516,63.8709,63.9427,26200.0
2014-09-08 13:00:00,71.3,71.45,71.3,71.43,38300.0,63.9606,64.0952,63.9606,64.0772,38300.0
2014-09-08 13:05:00,71.43,71.47,71.34,71.35,36800.0,64.0772,64.1131,63.9965,64.0055,36800.0
2014-09-08 13:10:00,71.35,71.36,71.28,71.33,14200.0,64.0055,64.0144,63.9427,63.9875,14200.0
2014-09-08 13:15:00,71.32,71.4,71.25,71.25,33300.0,63.9785,64.0503,63.9157,63.9157,33300.0
2014-09-08 13:20:00,71.24,71.28,71.22,71.23,43400.0,63.9068,63.9427,63.8888,63.8978,43400.0
2014-09-08 13:25:00,71.24,71.24,71.18,71.2,75200.0,63.9068,63.9068,63.8529,63.8709,75200.0
2014-09-08 13:30:00,71.2,71.22,71.01,71.01,58500.0,63.8709,63.8888,63.7004,63.7004,58500.0
2014-09-08 13:35:00,71.01,71.08,70.9,71.06,57500.0,63.7004,63.7632,63.6018,63.7453,57500.0
2014-09-08 13:40:00,71.07,71.14,70.87,70.9,33900.0,63.7543,63.8171,63.5749,63.6018,33900.0
2014-09-08 13:45:00,70.89,70.98,70.7,70.93,52500.0,63.5928,63.6735,63.4224,63.6287,52500.0
2014-09-08 13:50:00,70.93,70.95,70.78,70.78,30600.0,63.6287,63.6466,63.4941,63.4941,30600.0
2014-09-08 13:55:00,70.8,70.85,70.77,70.85,28200.0,63.5121,63.5569,63.4852,63.5569,28200.0
2014-09-08 14:00:00,70.84,70.95,70.81,70.95,19700.0,63.5479,63.6466,63.521,63.6466,19700.0
2014-09-08 14:05:00,70.95,71.11,70.94,71.09,43500.0,63.6466,63.7902,63.6377,63.7722,43500.0
2014-09-08 14:10:00,71.09,71.1,71.01,71.01,26000.0,63.7722,63.7812,63.7004,63.7004,26000.0
2014-09-08 14:15:00,71.01,71.03,70.91,70.91,38900.0,63.7004,63.7184,63.6107,63.6107,38900.0
2014-09-08 14:20:00,70.92,70.93,70.78,70.79,28000.0,63.6197,63.6287,63.4941,63.5031,28000.0
2014-09-08 14:25:00,70.8,70.8,70.65,70.68,55600.0,63.5121,63.5121,63.3775,63.4044,55600.0
2014-09-08 14:30:00,70.68,70.89,70.68,70.89,28100.0,63.4044,63.5928,63.4044,63.5928,28100.0
2014-09-08 14:35:00,70.89,70.98,70.82,70.95,108900.0,63.5928,63.6735,63.53,63.6466,108900.0
2014-09-08 14:40:00,70.96,71.04,70.9,71.01,28000.0,63.6556,63.7274,63.6018,63.7004,28000.0
2014-09-08 14:45:00,71.01,71.15,71.01,71.14,31900.0,63.7004,63.826,63.7004,63.8171,31900.0
2014-09-08 14:50:00,71.14,71.22,71.05,71.05,50200.0,63.8171,63.8888,63.7363,63.7363,50200.0
2014-09-08 14:55:00,71.04,71.04,70.9,70.9,48100.0,63.7274,63.7274,63.6018,63.6018,48100.0
2014-09-08 15:00:00,70.9,70.99,70.88,70.99,38500.0,63.6018,63.6825,63.5838,63.6825,38500.0
2014-09-08 15:05:00,70.99,71.03,70.94,70.94,56100.0,63.6825,63.7184,63.6377,63.6377,56100.0
2014-09-08 15:10:00,70.96,70.96,70.87,70.95,50000.0,63.6556,63.6556,63.5749,63.6466,50000.0
2014-09-08 15:15:00,70.94,70.98,70.93,70.97,40300.0,63.6377,63.6735,63.6287,63.6646,40300.0
2014-09-08 15:20:00,70.97,70.98,70.87,70.89,39700.0,63.6646,63.6735,63.5749,63.5928,39700.0
2014-09-08 15:25:00,70.89,70.92,70.87,70.92,28400.0,63.5928,63.6197,63.5749,63.6197,28400.0
2014-09-08 15:30:00,70.92,71.07,70.91,71.07,40800.0,63.6197,63.7543,63.6107,63.7543,40800.0
2014-09-08 15:35:00,71.07,71.12,71.04,71.1,57100.0,63.7543,63.7991,63.7274,63.7812,57100.0
2014-09-08 15:40:00,71.11,71.11,70.95,71.03,56500.0,63.7902,63.7902,63.6466,63.7184,56500.0
2014-09-08 15:45:00,71.03,71.13,71.03,71.11,59400.0,63.7184,63.8081,63.7184,63.7902,59400.0
2014-09-08 15:50:00,71.11,71.16,71.1,71.14,77000.0,63.7902,63.835,63.7812,63.8171,77000.0
2014-09-08 15:55:00,71.14,71.22,71.12,71.19,169800.0,63.8171,63.8888,63.7991,63.8619,169800.0
2014-09-09 09:30:00,71.03,71.19,70.1,70.13,125300.0,63.7184,63.8619,62.8841,62.911,125300.0
2014-09-09 09:35:00,70.2,70.64,70.13,70.45,67200.0,62.9738,63.3685,62.911,63.1981,67200.0
2014-09-09 09:40:00,70.44,70.51,69.53,69.75,135800.0,63.1891,63.2519,62.3728,62.5701,135800.0
2014-09-09 09:45:00,69.73,70.18,69.69,70.11,98500.0,62.5522,62.9559,62.5163,62.8931,98500.0
2014-09-09 09:50:00,70.11,70.39,69.89,70.3,65500.0,62.8931,63.1443,62.6957,63.0635,65500.0
2014-09-09 09:55:00,70.33,70.62,70.28,70.54,49600.0,63.0904,63.3506,63.0456,63.2788,49600.0
2014-09-09 10:00:00,70.55,70.7,70.5,70.7,39400.0,63.2878,63.4224,63.2429,63.4224,39400.0
2014-09-09 10:05:00,70.67,70.86,70.65,70.81,28600.0,63.3954,63.5659,63.3775,63.521,28600.0
2014-09-09 10:10:00,70.83,70.88,70.72,70.85,38500.0,63.539,63.5838,63.4403,63.5569,38500.0
2014-09-09 10:15:00,70.81,70.81,70.49,70.51,71800.0,63.521,63.521,63.234,63.2519,71800.0
2014-09-09 10:20:00,70.5,70.52,70.25,70.5,38800.0,63.2429,63.2609,63.0187,63.2429,38800.0
2014-09-09 10:25:00,70.52,70.7,70.39,70.67,18600.0,63.2609,63.4224,63.1443,63.3954,18600.0
2014-09-09 10:30:00,70.69,70.72,70.16,70.16,101800.0,63.4134,63.4403,62.9379,62.9379,101800.0
2014-09-09 10:35:00,70.16,70.48,69.53,70.11,568700.0,62.9379,63.225,62.3728,62.8931,568700.0
2014-09-09 10:40:00,70.12,70.32,69.71,70.19,225100.0,62.9021,63.0815,62.5343,62.9649,225100.0
2014-09-09 10:45:00,70.17,70.4,70.0,70.0,148200.0,62.9469,63.1532,62.7944,62.7944,148200.0
2014-09-09 10:50:00,69.98,70.18,69.92,70.01,110500.0,62.7765,62.9559,62.7227,62.8034,110500.0
2014-09-09 10:55:00,70.0,70.16,69.95,69.98,38500.0,62.7944,62.9379,62.7496,62.7765,38500.0
2014-09-09 11:00:00,69.99,70.11,69.77,70.08,66500.0,62.7854,62.8931,62.5881,62.8662,66500.0
2014-09-09 11:05:00,70.09,70.09,69.87,69.93,43900.0,62.8752,62.8752,62.6778,62.7316,43900.0
2014-09-09 11:10:00,69.93,70.12,69.89,70.06,89100.0,62.7316,62.9021,62.6957,62.8482,89100.0
2014-09-09 11:15:00,70.05,70.22,70.01,70.16,99400.0,62.8393,62.9918,62.8034,62.9379,99400.0
2014-09-09 11:20:00,70.17,70.31,70.16,70.27,74900.0,62.9469,63.0725,62.9379,63.0366,74900.0
2014-09-09 11:25:00,70.26,70.31,70.19,70.31,55200.0,63.0277,63.0725,62.9649,63.0725,55200.0
2014-09-09 11:30:00,70.31,70.34,70.3,70.33,29100.0,63.0725,63.0994,63.0635,63.0904,29100.0
2014-09-09 11:35:00,70.34,70.57,70.34,70.57,56600.0,63.0994,63.3057,63.0994,63.3057,56600.0
2014-09-09 11:40:00,70.56,70.73,70.44,70.46,46700.0,63.2968,63.4493,63.1891,63.2071,46700.0
2014-09-09 11:45:00,70.46,70.57,70.36,70.46,26800.0,63.2071,63.3057,63.1174,63.2071,26800.0
2014-09-09 11:50:00,70.5,70.51,70.3,70.34,17500.0,63.2429,63.2519,63.0635,63.0994,17500.0
2014-09-09 11:55:00,70.34,70.34,70.29,70.32,25600.0,63.0994,63.0994,63.0546,63.0815,25600.0
2014-09-09 12:00:00,70.3,70.33,70.28,70.3,23400.0,63.0635,63.0904,63.0456,63.0635,23400.0
2014-09-09 12:05:00,70.33,70.33,70.2,70.27,36000.0,63.0904,63.0904,62.9738,63.0366,36000.0
2014-09-09 12:10:00,70.28,70.39,70.24,70.25,26600.0,63.0456,63.1443,63.0097,63.0187,26600.0
2014-09-09 12:15:00,70.28,70.4,70.26,70.39,22400.0,63.0456,63.1532,63.0277,63.1443,22400.0
2014-09-09 12:20:00,70.39,70.54,70.39,70.47,37300.0,63.1443,63.2788,63.1443,63.216,37300.0
2014-09-09 12:25:00,70.48,70.58,70.48,70.58,59900.0,63.225,63.3147,63.225,63.3147,59900.0
2014-09-09 12:30:00,70.58,70.78,70.57,70.78,59000.0,63.3147,63.4941,63.3057,63.4941,59000.0
2014-09-09 12:35:00,70.78,70.78,70.6,70.66,37900.0,63.4941,63.4941,63.3327,63.3865,37900.0
2014-09-09 12:40:00,70.66,70.81,70.66,70.78,34800.0,63.3865,63.521,63.3865,63.4941,34800.0
2014-09-09 12:45:00,70.78,70.8,70.73,70.73,45700.0,63.4941,63.5121,63.4493,63.4493,45700.0
2014-09-09 12:50:00,70.73,70.75,70.61,70.62,35000.0,63.4493,63.4672,63.3416,63.3506,35000.0
2014-09-09 12:55:00,70.62,70.78,70.62,70.78,53800.0,63.3506,63.4941,63.3506,63.4941,53800.0
2014-09-09 13:00:00,70.79,70.94,70.78,70.91,36100.0,63.5031,63.6377,63.4941,63.6107,36100.0
2014-09-09 13:05:00,70.92,71.0,70.65,70.65,46900.0,63.6197,63.6915,63.3775,63.3775,46900.0
2014-09-09 13:10:00,70.64,70.71,70.25,70.28,76500.0,63.3685,63.4313,63.0187,63.0456,76500.0
2014-09-09 13:15:00,70.28,70.57,70.25,70.55,45300.0,63.0456,63.3057,63.0187,63.2878,45300.0
2014-09-09 13:20:00,70.56,70.74,70.43,70.43,53000.0,63.2968,63.4582,63.1802,63.1802,53000.0
2014-09-09 13:25:00,70.43,70.56,70.4,70.55,21400.0,63.1802,63.2968,63.1532,63.2878,21400.0
2014-09-09 13:30:00,70.54,70.6,70.18,70.41,71300.0,63.2788,63.3327,62.9559,63.1622,71300.0
2014-09-09 13:35:00,70.41,70.5,70.36,70.42,40000.0,63.1622,63.2429,63.1174,63.1712,40000.0
2014-09-09 13:40:00,70.43,71.23,68.79,70.34,982700.0,63.1802,63.8978,61.709,63.0994,982700.0
2014-09-09 13:45:00,70.31,71.99,70.31,71.13,655100.0,63.0725,64.5796,63.0725,63.8081,655100.0
2014-09-09 13:50:00,71.14,73.09,71.11,71.84,863100.0,63.8171,65.5663,63.7902,64.445,863100.0
2014-09-09 13:55:00,71.82,72.25,71.61,71.87,177600.0,64.4271,64.8128,64.2387,64.4719,177600.0
2014-09-09 14:00:00,71.86,72.2,71.74,72.14,126900.0,64.463,64.768,64.3553,64.7141,126900.0
2014-09-09 14:05:00,72.12,72.14,71.52,71.59,145500.0,64.6962,64.7141,64.158,64.2207,145500.0
2014-09-09 14:10:00,71.6,71.92,71.45,71.92,84100.0,64.2297,64.5168,64.0952,64.5168,84100.0
2014-09-09 14:15:00,71.91,72.49,71.8,71.92,133800.0,64.5078,65.0281,64.4091,64.5168,133800.0
2014-09-09 14:20:00,71.91,72.05,71.8,71.85,74000.0,64.5078,64.6334,64.4091,64.454,74000.0
2014-09-09 14:25:00,71.83,71.84,71.46,71.49,85900.0,64.436,64.445,64.1041,64.131,85900.0
2014-09-09 14:30:00,71.48,71.87,71.39,71.87,81600.0,64.1221,64.4719,64.0413,64.4719,81600.0
2014-09-09 14:35:00,71.85,71.94,71.53,71.58,38000.0,64.454,64.5347,64.1669,64.2118,38000.0
2014-09-09 14:40:00,71.62,71.62,71.14,71.15,92500.0,64.2477,64.2477,63.8171,63.826,92500.0
2014-09-09 14:45:00,71.17,71.42,70.98,71.0,66100.0,63.844,64.0682,63.6735,63.6915,66100.0
2014-09-09 14:50:00,71.01,71.18,70.93,70.93,49400.0,63.7004,63.8529,63.6287,63.6287,49400.0
2014-09-09 14:55:00,70.92,71.0,70.67,70.79,73500.0,63.6197,63.6915,63.3954,63.5031,73500.0
2014-09-09 15:00:00,70.76,70.86,70.68,70.76,89200.0,63.4762,63.5659,63.4044,63.4762,89200.0
2014-09-09 15:05:00,70.76,70.76,70.4,70.41,89800.0,63.4762,63.4762,63.1532,63.1622,89800.0
2014-09-09 15:10:00,70.38,70.61,70.29,70.61,101900.0,63.1353,63.3416,63.0546,63.3416,101900.0
2014-09-09 15:15:00,70.58,70.63,70.24,70.24,33600.0,63.3147,63.3596,63.0097,63.0097,33600.0
2014-09-09 15:20:00,70.27,70.4,70.06,70.34,69800.0,63.0366,63.1532,62.8482,63.0994,69800.0
2014-09-09 15:25:00,70.36,70.45,70.13,70.28,67500.0,63.1174,63.1981,62.911,63.0456,67500.0
2014-09-09 15:30:00,70.28,70.41,70.13,70.25,63100.0,63.0456,63.1622,62.911,63.0187,63100.0
2014-09-09 15:35:00,70.23,70.32,70.11,70.16,74600.0,63.0007,63.0815,62.8931,62.9379,74600.0
2014-09-09 15:40:00,70.17,70.31,70.14,70.18,67900.0,62.9469,63.0725,62.92,62.9559,67900.0
2014-09-09 15:45:00,70.17,70.28,70.15,70.16,93000.0,62.9469,63.0456,62.929,62.9379,93000.0
2014-09-09 15:50:00,70.17,70.24,70.03,70.03,107300.0,62.9469,63.0097,62.8213,62.8213,107300.0
2014-09-09 15:55:00,70.04,70.15,69.94,70.01,161900.0,62.8303,62.929,62.7406,62.8034,161900.0
2014-09-10 09:30:00,70.92,70.93,70.45,70.68,127200.0,63.6197,63.6287,63.1981,63.4044,127200.0
2014-09-10 09:35:00,70.68,70.79,70.3,70.44,58400.0,63.4044,63.5031,63.0635,63.1891,58400.0
2014-09-10 09:40:00,70.42,70.42,69.77,69.96,93000.0,63.1712,63.1712,62.5881,62.7585,93000.0
2014-09-10 09:45:00,69.95,70.41,69.81,70.29,35400.0,62.7496,63.1622,62.624,63.0546,35400.0
2014-09-10 09:50:00,70.3,70.3,69.85,70.09,26600.0,63.0635,63.0635,62.6599,62.8752,26600.0
2014-09-10 09:55:00,70.08,70.26,69.91,70.17,47700.0,62.8662,63.0277,62.7137,62.9469,47700.0
2014-09-10 10:00:00,70.17,70.25,69.9,70.13,57000.0,62.9469,63.0187,62.7047,62.911,57000.0
2014-09-10 10:05:00,70.13,70.16,69.82,69.95,125500.0,62.911,62.9379,62.6329,62.7496,125500.0
2014-09-10 10:10:00,69.9,70.0,69.89,69.99,18000.0,62.7047,62.7944,62.6957,62.7854,18000.0
2014-09-10 10:15:00,70.0,70.0,69.59,69.64,31600.0,62.7944,62.7944,62.4266,62.4715,31600.0
2014-09-10 10:20:00,69.66,69.99,69.66,69.8,25000.0,62.4894,62.7854,62.4894,62.615,25000.0
2014-09-10 10:25:00,69.8,70.0,69.8,69.99,19400.0,62.615,62.7944,62.615,62.7854,19400.0
2014-09-10 10:30:00,69.97,70.06,69.93,69.93,20800.0,62.7675,62.8482,62.7316,62.7316,20800.0
2014-09-10 10:35:00,69.93,70.0,69.79,69.97,33600.0,62.7316,62.7944,62.606,62.7675,33600.0
2014-09-10 10:40:00,69.96,70.0,69.87,69.95,60000.0,62.7585,62.7944,62.6778,62.7496,60000.0
2014-09-10 10:45:00,69.96,70.0,69.81,69.86,35600.0,62.7585,62.7944,62.624,62.6688,35600.0
2014-09-10 10:50:00,69.85,69.99,69.8,69.96,26200.0,62.6599,62.7854,62.615,62.7585,26200.0
2014-09-10 10:55:00,69.96,70.08,69.92,70.02,19300.0,62.7585,62.8662,62.7227,62.8124,19300.0
2014-09-10 11:00:00,69.99,70.04,69.9,69.9,17300.0,62.7854,62.8303,62.7047,62.7047,17300.0
2014-09-10 11:05:00,69.89,70.01,69.84,70.01,23900.0,62.6957,62.8034,62.6509,62.8034,23900.0
2014-09-10 11:10:00,69.98,70.21,69.98,70.19,28300.0,62.7765,62.9828,62.7765,62.9649,28300.0
2014-09-10 11:15:00,70.2,70.2,70.06,70.12,23000.0,62.9738,62.9738,62.8482,62.9021,23000.0
2014-09-10 11:20:00,70.12,70.16,69.98,70.16,26700.0,62.9021,62.9379,62.7765,62.9379,26700.0
2014-09-10 11:25:00,70.12,70.16,69.97,70.02,27100.0,62.9021,62.9379,62.7675,62.8124,27100.0
2014-09-10 11:30:00,70.07,70.29,70.07,70.21,32000.0,62.8572,63.0546,62.8572,62.9828,32000.0
2014-09-10 11:35:00,70.21,70.32,70.21,70.31,24900.0,62.9828,63.0815,62.9828,63.0725,24900.0
2014-09-10 11:40:00,70.34,70.43,70.34,70.43,26400.0,63.0994,63.1802,63.0994,63.1802,26400.0
2014-09-10 11:45:00,70.42,70.45,70.32,70.33,16400.0,63.1712,63.1981,63.0815,63.0904,16400.0
2014-09-10 11:50:00,70.34,70.4,70.34,70.4,16800.0,63.0994,63.1532,63.0994,63.1532,16800.0
2014-09-10 11:55:00,70.43,70.55,70.42,70.45,16100.0,63.1802,63.2878,63.1712,63.1981,16100.0
2014-09-10 12:00:00,70.44,70.49,70.39,70.47,24000.0,63.1891,63.234,63.1443,63.216,24000.0
2014-09-10 12:05:00,70.46,70.46,70.26,70.34,21100.0,63.2071,63.2071,63.0277,63.0994,21100.0
2014-09-10 12:10:00,70.34,70.46,70.3,70.3,18100.0,63.0994,63.2071,63.0635,63.0635,18100.0
2014-09-10 12:15:00,70.28,70.51,70.27,70.46,20700.0,63.0456,63.2519,63.0366,63.2071,20700.0
2014-09-10 12:20:00,70.46,70.55,70.43,70.55,25300.0,63.2071,63.2878,63.1802,63.2878,25300.0
2014-09-10 12:25:00,70.59,70.64,70.51,70.59,38400.0,63.3237,63.3685,63.2519,63.3237,38400.0
2014-09-10 12:30:00,70.6,70.66,70.58,70.64,11100.0,63.3327,63.3865,63.3147,63.3685,11100.0
2014-09-10 12:35:00,70.63,70.63,70.46,70.47,26700.0,63.3596,63.3596,63.2071,63.216,26700.0
2014-09-10 12:40:00,70.47,70.49,70.4,70.42,18600.0,63.216,63.234,63.1532,63.1712,18600.0
2014-09-10 12:45:00,70.44,70.5,70.43,70.49,35500.0,63.1891,63.2429,63.1802,63.234,35500.0
2014-09-10 12:50:00,70.5,70.75,70.49,70.75,25800.0,63.2429,63.4672,63.234,63.4672,25800.0
2014-09-10 12:55:00,70.74,70.76,70.62,70.69,22200.0,63.4582,63.4762,63.3506,63.4134,22200.0
2014-09-10 13:00:00,70.7,70.79,70.53,70.54,31200.0,63.4224,63.5031,63.2699,63.2788,31200.0
2014-09-10 13:05:00,70.57,70.65,70.53,70.61,45400.0,63.3057,63.3775,63.2699,63.3416,45400.0
2014-09-10 13:10:00,70.6,70.78,70.58,70.77,25800.0,63.3327,63.4941,63.3147,63.4852,25800.0
2014-09-10 13:15:00,70.78,70.85,70.75,70.78,29800.0,63.4941,63.5569,63.4672,63.4941,29800.0
2014-09-10 13:20:00,70.77,70.77,70.63,70.67,10600.0,63.4852,63.4852,63.3596,63.3954,10600.0
2014-09-10 13:25:00,70.66,70.78,70.66,70.77,13500.0,63.3865,63.4941,63.3865,63.4852,13500.0
2014-09-10 13:30:00,70.78,70.78,70.61,70.63,20900.0,63.4941,63.4941,63.3416,63.3596,20900.0
2014-09-10 13:35:00,70.65,70.65,70.46,70.5,15900.0,63.3775,63.3775,63.2071,63.2429,15900.0
2014-09-10 13:40:00,70.52,70.55,70.47,70.47,17500.0,63.2609,63.2878,63.216,63.216,17500.0
2014-09-10 13:45:00,70.47,70.56,70.46,70.56,42800.0,63.216,63.2968,63.2071,63.2968,42800.0
2014-09-10 13:50:00,70.58,70.65,70.54,70.59,26500.0,63.3147,63.3775,63.2788,63.3237,26500.0
2014-09-10 13:55:00,70.59,70.6,70.56,70.57,17400.0,63.3237,63.3327,63.2968,63.3057,17400.0
2014-09-10 14:00:00,70.57,70.58,70.53,70.58,11600.0,63.3057,63.3147,63.2699,63.3147,11600.0
2014-09-10 14:05:00,70.57,70.6,70.57,70.57,23900.0,63.3057,63.3327,63.3057,63.3057,23900.0
2014-09-10 14:10:00,70.56,70.57,70.49,70.5,21000.0,63.2968,63.3057,63.234,63.2429,21000.0
2014-09-10 14:15:00,70.5,70.51,70.48,70.48,9300.0,63.2429,63.2519,63.225,63.225,9300.0
2014-09-10 14:20:00,70.48,70.6,70.48,70.58,20000.0,63.225,63.3327,63.225,63.3147,20000.0
2014-09-10 14:25:00,70.55,70.57,70.48,70.52,30700.0,63.2878,63.3057,63.225,63.2609,30700.0
2014-09-10 14:30:00,70.51,70.6,70.51,70.53,59700.0,63.2519,63.3327,63.2519,63.2699,59700.0
2014-09-10 14:35:00,70.52,70.6,70.5,70.59,21300.0,63.2609,63.3327,63.2429,63.3237,21300.0
2014-09-10 14:40:00,70.59,70.6,70.58,70.59,35700.0,63.3237,63.3327,63.3147,63.3237,35700.0
2014-09-10 14:45:00,70.6,70.79,70.59,70.79,41300.0,63.3327,63.5031,63.3237,63.5031,41300.0
2014-09-10 14:50:00,70.78,70.82,70.72,70.8,29600.0,63.4941,63.53,63.4403,63.5121,29600.0
2014-09-10 14:55:00,70.82,70.82,70.73,70.76,21000.0,63.53,63.53,63.4493,63.4762,21000.0
2014-09-10 15:00:00,70.77,70.85,70.76,70.83,26100.0,63.4852,63.5569,63.4762,63.539,26100.0
2014-09-10 15:05:00,70.83,70.89,70.79,70.88,21400.0,63.539,63.5928,63.5031,63.5838,21400.0
2014-09-10 15:10:00,70.88,71.0,70.88,70.99,49000.0,63.5838,63.6915,63.5838,63.6825,49000.0
2014-09-10 15:15:00,70.98,71.0,70.94,70.96,18000.0,63.6735,63.6915,63.6377,63.6556,18000.0
2014-09-10 15:20:00,70.96,70.97,70.84,70.91,29000.0,63.6556,63.6646,63.5479,63.6107,29000.0
2014-09-10 15:25:00,70.91,70.91,70.86,70.89,21300.0,63.6107,63.6107,63.5659,63.5928,21300.0
2014-09-10 15:30:00,70.89,70.9,70.82,70.82,28200.0,63.5928,63.6018,63.53,63.53,28200.0
2014-09-10 15:35:00,70.81,70.89,70.79,70.85,36800.0,63.521,63.5928,63.5031,63.5569,36800.0
2014-09-10 15:40:00,70.84,70.88,70.8,70.81,26800.0,63.5479,63.5838,63.5121,63.521,26800.0
2014-09-10 15:45:00,70.8,70.81,70.72,70.75,61900.0,63.5121,63.521,63.4403,63.4672,61900.0
2014-09-10 15:50:00,70.77,70.87,70.65,70.66,101200.0,63.4852,63.5749,63.3775,63.3865,101200.0
2014-09-10 15:55:00,70.65,70.67,70.55,70.61,135300.0,63.3775,63.3954,63.2878,63.3416,135300.0
2014-09-11 09:30:00,70.15,70.66,70.15,70.6,83600.0,62.929,63.3865,62.929,63.3327,83600.0
2014-09-11 09:35:00,70.59,70.9,70.59,70.89,25200.0,63.3237,63.6018,63.3237,63.5928,25200.0
2014-09-11 09:40:00,70.86,70.91,70.67,70.76,26900.0,63.5659,63.6107,63.3954,63.4762,26900.0
2014-09-11 09:45:00,70.77,70.87,70.59,70.81,21900.0,63.4852,63.5749,63.3237,63.521,21900.0
2014-09-11 09:50:00,70.86,71.1,70.78,71.06,28000.0,63.5659,63.7812,63.4941,63.7453,28000.0
2014-09-11 09:55:00,71.06,71.1,70.95,71.03,24900.0,63.7453,63.7812,63.6466,63.7184,24900.0
2014-09-11 10:00:00,71.0,71.06,70.92,70.96,11000.0,63.6915,63.7453,63.6197,63.6556,11000.0
2014-09-11 10:05:00,70.96,71.05,70.74,70.88,30500.0,63.6556,63.7363,63.4582,63.5838,30500.0
2014-09-11 10:10:00,70.86,70.93,70.75,70.9,18000.0,63.5659,63.6287,63.4672,63.6018,18000.0
2014-09-11 10:15:00,70.92,71.08,70.91,71.01,32500.0,63.6197,63.7632,63.6107,63.7004,32500.0
2014-09-11 10:20:00,71.02,71.08,70.94,71.07,31700.0,63.7094,63.7632,63.6377,63.7543,31700.0
2014-09-11 10:25:00,71.02,71.03,70.85,70.88,21500.0,63.7094,63.7184,63.5569,63.5838,21500.0
2014-09-11 10:30:00,70.81,70.85,70.69,70.73,21500.0,63.521,63.5569,63.4134,63.4493,21500.0
2014-09-11 10:35:00,70.74,70.74,70.54,70.6,15500.0,63.4582,63.4582,63.2788,63.3327,15500.0
2014-09-11 10:40:00,70.58,70.59,70.41,70.41,19400.0,63.3147,63.3237,63.1622,63.1622,19400.0
2014-09-11 10:45:00,70.38,70.61,70.27,70.61,20000.0,63.1353,63.3416,63.0366,63.3416,20000.0
2014-09-11 10:50:00,70.63,70.63,70.39,70.49,29000.0,63.3596,63.3596,63.1443,63.234,29000.0
2014-09-11 10:55:00,70.47,70.54,70.46,70.47,18600.0,63.216,63.2788,63.2071,63.216,18600.0
2014-09-11 11:00:00,70.49,70.5,70.39,70.46,37200.0,63.234,63.2429,63.1443,63.2071,37200.0
2014-09-11 11:05:00,70.45,70.46,70.42,70.45,29300.0,63.1981,63.2071,63.1712,63.1981,29300.0
2014-09-11 11:10:00,70.45,70.5,70.34,70.43,27800.0,63.1981,63.2429,63.0994,63.1802,27800.0
2014-09-11 11:15:00,70.46,70.72,70.46,70.59,34400.0,63.2071,63.4403,63.2071,63.3237,34400.0
2014-09-11 11:20:00,70.6,70.62,70.55,70.55,20700.0,63.3327,63.3506,63.2878,63.2878,20700.0
2014-09-11 11:25:00,70.57,70.64,70.52,70.64,19200.0,63.3057,63.3685,63.2609,63.3685,19200.0
2014-09-11 11:30:00,70.63,70.73,70.61,70.69,18900.0,63.3596,63.4493,63.3416,63.4134,18900.0
2014-09-11 11:35:00,70.71,70.72,70.66,70.7,12800.0,63.4313,63.4403,63.3865,63.4224,12800.0
2014-09-11 11:40:00,70.69,70.69,70.57,70.58,18000.0,63.4134,63.4134,63.3057,63.3147,18000.0
2014-09-11 11:45:00,70.57,70.76,70.57,70.76,9700.0,63.3057,63.4762,63.3057,63.4762,9700.0
2014-09-11 11:50:00,70.76,70.84,70.76,70.82,17900.0,63.4762,63.5479,63.4762,63.53,17900.0
2014-09-11 11:55:00,70.83,70.83,70.73,70.83,9500.0,63.539,63.539,63.4493,63.539,9500.0
2014-09-11 12:00:00,70.83,71.02,70.83,70.92,16500.0,63.539,63.7094,63.539,63.6197,16500.0
2014-09-11 12:05:00,70.91,70.91,70.75,70.81,16100.0,63.6107,63.6107,63.4672,63.521,16100.0
2014-09-11 12:10:00,70.82,70.91,70.79,70.79,6100.0,63.53,63.6107,63.5031,63.5031,6100.0
2014-09-11 12:15:00,70.8,70.92,70.8,70.83,5600.0,63.5121,63.6197,63.5121,63.539,5600.0
2014-09-11 12:20:00,70.87,70.98,70.86,70.96,8500.0,63.5749,63.6735,63.5659,63.6556,8500.0
2014-09-11 12:25:00,70.97,71.24,70.95,71.18,92300.0,63.6646,63.9068,63.6466,63.8529,92300.0
2014-09-11 12:30:00,71.19,71.25,71.14,71.17,18800.0,63.8619,63.9157,63.8171,63.844,18800.0
2014-09-11 12:35:00,71.17,71.19,71.05,71.05,17200.0,63.844,63.8619,63.7363,63.7363,17200.0
2014-09-11 12:40:00,71.05,71.11,71.01,71.11,15500.0,63.7363,63.7902,63.7004,63.7902,15500.0
2014-09-11 12:45:00,71.11,71.12,71.01,71.01,15500.0,63.7902,63.7991,63.7004,63.7004,15500.0
2014-09-11 12:50:00,71.03,71.04,70.91,70.92,15400.0,63.7184,63.7274,63.6107,63.6197,15400.0
2014-09-11 12:55:00,70.89,70.89,70.75,70.84,20900.0,63.5928,63.5928,63.4672,63.5479,20900.0
2014-09-11 13:00:00,70.85,70.93,70.82,70.91,13000.0,63.5569,63.6287,63.53,63.6107,13000.0
2014-09-11 13:05:00,70.93,70.94,70.76,70.84,11700.0,63.6287,63.6377,63.4762,63.5479,11700.0
2014-09-11 13:10:00,70.85,70.97,70.84,70.95,32000.0,63.5569,63.6646,63.5479,63.6466,32000.0
2014-09-11 13:15:00,70.95,70.97,70.86,70.86,11200.0,63.6466,63.6646,63.5659,63.5659,11200.0
2014-09-11 13:20:00,70.84,70.91,70.72,70.76,30000.0,63.5479,63.6107,63.4403,63.4762,30000.0
2014-09-11 13:25:00,70.77,70.81,70.59,70.74,25800.0,63.4852,63.521,63.3237,63.4582,25800.0
2014-09-11 13:30:00,70.72,70.72,70.51,70.71,50100.0,63.4403,63.4403,63.2519,63.4313,50100.0
2014-09-11 13:35:00,70.71,70.77,70.62,70.73,17200.0,63.4313,63.4852,63.3506,63.4493,17200.0
2014-09-11 13:40:00,70.72,70.78,70.55,70.57,21700.0,63.4403,63.4941,63.2878,63.3057,21700.0
2014-09-11 13:45:00,70.59,70.62,70.51,70.55,8400.0,63.3237,63.3506,63.2519,63.2878,8400.0
2014-09-11 13:50:00,70.55,70.59,70.47,70.47,14300.0,63.2878,63.3237,63.216,63.216,14300.0
2014-09-11 13:55:00,70.46,70.63,70.44,70.61,9600.0,63.2071,63.3596,63.1891,63.3416,9600.0
2014-09-11 14:00:00,70.62,70.85,70.62,70.78,16200.0,63.3506,63.5569,63.3506,63.4941,16200.0
2014-09-11 14:05:00,70.79,70.79,70.66,70.67,11100.0,63.5031,63.5031,63.3865,63.3954,11100.0
2014-09-11 14:10:00,70.66,70.71,70.56,70.56,12700.0,63.3865,63.4313,63.2968,63.2968,12700.0
2014-09-11 14:15:00,70.57,70.65,70.57,70.63,9300.0,63.3057,63.3775,63.3057,63.3596,9300.0
2014-09-11 14:20:00,70.63,70.72,70.63,70.72,8100.0,63.3596,63.4403,63.3596,63.4403,8100.0
2014-09-11 14:25:00,70.73,70.86,70.72,70.83,15000.0,63.4493,63.5659,63.4403,63.539,15000.0
2014-09-11 14:30:00,70.83,70.95,70.82,70.88,12200.0,63.539,63.6466,63.53,63.5838,12200.0
2014-09-11 14:35:00,70.86,70.88,70.83,70.85,13100.0,63.5659,63.5838,63.539,63.5569,13100.0
2014-09-11 14:40:00,70.85,71.02,70.85,70.99,15200.0,63.5569,63.7094,63.5569,63.6825,15200.0
2014-09-11 14:45:00,71.0,71.12,71.0,71.07,13600.0,63.6915,63.7991,63.6915,63.7543,13600.0
2014-09-11 14:50:00,71.06,71.06,70.97,71.0,21700.0,63.7453,63.7453,63.6646,63.6915,21700.0
2014-09-11 14:55:00,71.03,71.14,71.03,71.13,13600.0,63.7184,63.8171,63.7184,63.8081,13600.0
2014-09-11 15:00:00,71.13,71.19,71.12,71.14,20000.0,63.8081,63.8619,63.7991,63.8171,20000.0
2014-09-11 15:05:00,71.16,71.19,71.02,71.02,13700.0,63.835,63.8619,63.7094,63.7094,13700.0
2014-09-11 15:10:00,71.03,71.05,71.0,71.03,21200.0,63.7184,63.7363,63.6915,63.7184,21200.0
2014-09-11 15:15:00,71.03,71.06,70.96,71.06,15500.0,63.7184,63.7453,63.6556,63.7453,15500.0
2014-09-11 15:20:00,71.06,71.22,71.06,71.18,35000.0,63.7453,63.8888,63.7453,63.8529,35000.0
2014-09-11 15:25:00,71.19,71.28,71.16,71.28,25700.0,63.8619,63.9427,63.835,63.9427,25700.0
2014-09-11 15:30:00,71.28,71.32,71.21,71.28,35900.0,63.9427,63.9785,63.8799,63.9427,35900.0
2014-09-11 15:35:00,71.28,71.32,71.24,71.31,18000.0,63.9427,63.9785,63.9068,63.9696,18000.0
2014-09-11 15:40:00,71.31,71.33,71.27,71.32,29100.0,63.9696,63.9875,63.9337,63.9785,29100.0
2014-09-11 15:45:00,71.32,71.4,71.31,71.37,60500.0,63.9785,64.0503,63.9696,64.0234,60500.0
2014-09-11 15:50:00,71.37,71.42,71.34,71.37,67900.0,64.0234,64.0682,63.9965,64.0234,67900.0
2014-09-11 15:55:00,71.36,71.46,71.25,71.32,140400.0,64.0144,64.1041,63.9157,63.9785,140400.0
2014-09-12 09:30:00,71.42,71.5,71.12,71.12,51400.0,64.0682,64.14,63.7991,63.7991,51400.0
2014-09-12 09:35:00,71.15,71.15,70.77,70.78,21700.0,63.826,63.826,63.4852,63.4941,21700.0
2014-09-12 09:40:00,70.76,70.76,70.53,70.61,32500.0,63.4762,63.4762,63.2699,63.3416,32500.0
2014-09-12 09:45:00,70.6,70.84,70.56,70.74,47600.0,63.3327,63.5479,63.2968,63.4582,47600.0
2014-09-12 09:50:00,70.73,70.91,70.61,70.69,41300.0,63.4493,63.6107,63.3416,63.4134,41300.0
2014-09-12 09:55:00,70.67,70.78,70.46,70.5,46200.0,63.3954,63.4941,63.2071,63.2429,46200.0
2014-09-12 10:00:00,70.51,70.78,70.51,70.64,50500.0,63.2519,63.4941,63.2519,63.3685,50500.0
2014-09-12 10:05:00,70.63,70.79,70.52,70.67,23300.0,63.3596,63.5031,63.2609,63.3954,23300.0
2014-09-12 10:10:00,70.68,70.86,70.67,70.79,27900.0,63.4044,63.5659,63.3954,63.5031,27900.0
2014-09-12 10:15:00,70.81,70.95,70.75,70.86,14300.0,63.521,63.6466,63.4672,63.5659,14300.0
2014-09-12 10:20:00,70.85,70.95,70.79,70.8,14500.0,63.5569,63.6466,63.5031,63.5121,14500.0
2014-09-12 10:25:00,70.81,70.84,70.74,70.79,18700.0,63.521,63.5479,63.4582,63.5031,18700.0
2014-09-12 10:30:00,70.77,70.92,70.73,70.86,9200.0,63.4852,63.6197,63.4493,63.5659,9200.0
2014-09-12 10:35:00,70.86,70.92,70.63,70.65,21600.0,63.5659,63.6197,63.3596,63.3775,21600.0
2014-09-12 10:40:00,70.67,70.89,70.66,70.86,11200.0,63.3954,63.5928,63.3865,63.5659,11200.0
2014-09-12 10:45:00,70.87,70.87,70.63,70.75,9900.0,63.5749,63.5749,63.3596,63.4672,9900.0
2014-09-12 10:50:00,70.77,71.11,70.77,71.11,31900.0,63.4852,63.7902,63.4852,63.7902,31900.0
2014-09-12 10:55:00,71.08,71.08,70.9,71.01,14900.0,63.7632,63.7632,63.6018,63.7004,14900.0
2014-09-12 11:00:00,71.01,71.17,70.92,71.05,37400.0,63.7004,63.844,63.6197,63.7363,37400.0
2014-09-12 11:05:00,71.04,71.26,71.04,71.26,10500.0,63.7274,63.9247,63.7274,63.9247,10500.0
2014-09-12 11:10:00,71.25,71.26,70.96,70.96,18100.0,63.9157,63.9247,63.6556,63.6556,18100.0
2014-09-12 11:15:00,70.97,71.03,70.9,71.03,15500.0,63.6646,63.7184,63.6018,63.7184,15500.0
2014-09-12 11:20:00,71.03,71.04,70.89,70.97,15500.0,63.7184,63.7274,63.5928,63.6646,15500.0
2014-09-12 11:25:00,70.98,71.01,70.87,70.87,7800.0,63.6735,63.7004,63.5749,63.5749,7800.0
2014-09-12 11:30:00,70.83,70.85,70.78,70.83,4500.0,63.539,63.5569,63.4941,63.539,4500.0
2014-09-12 11:35:00,70.83,70.84,70.79,70.8,13000.0,63.539,63.5479,63.5031,63.5121,13000.0
2014-09-12 11:40:00,70.8,70.92,70.8,70.86,11500.0,63.5121,63.6197,63.5121,63.5659,11500.0
2014-09-12 11:45:00,70.83,70.87,70.79,70.79,8500.0,63.539,63.5749,63.5031,63.5031,8500.0
2014-09-12 11:50:00,70.78,70.84,70.75,70.84,17000.0,63.4941,63.5479,63.4672,63.5479,17000.0
2014-09-12 11:55:00,70.84,70.84,70.71,70.79,10100.0,63.5479,63.5479,63.4313,63.5031,10100.0
2014-09-12 12:00:00,70.75,70.95,70.68,70.84,28200.0,63.4672,63.6466,63.4044,63.5479,28200.0
2014-09-12 12:05:00,70.81,70.87,70.74,70.87,8800.0,63.521,63.5749,63.4582,63.5749,8800.0
2014-09-12 12:10:00,70.86,70.87,70.74,70.87,7200.0,63.5659,63.5749,63.4582,63.5749,7200.0
2014-09-12 12:15:00,70.83,70.84,70.78,70.78,7000.0,63.539,63.5479,63.4941,63.4941,7000.0
2014-09-12 12:20:00,70.78,70.83,70.73,70.73,7700.0,63.4941,63.539,63.4493,63.4493,7700.0
2014-09-12 12:25:00,70.74,70.77,70.68,70.77,10800.0,63.4582,63.4852,63.4044,63.4852,10800.0
2014-09-12 12:30:00,70.77,70.77,70.64,70.66,13000.0,63.4852,63.4852,63.3685,63.3865,13000.0
2014-09-12 12:35:00,70.65,70.76,70.62,70.76,25700.0,63.3775,63.4762,63.3506,63.4762,25700.0
2014-09-12 12:40:00,70.75,70.84,70.75,70.79,8800.0,63.4672,63.5479,63.4672,63.5031,8800.0
2014-09-12 12:45:00,70.77,70.84,70.71,70.73,17000.0,63.4852,63.5479,63.4313,63.4493,17000.0
2014-09-12 12:50:00,70.71,70.82,70.7,70.74,33500.0,63.4313,63.53,63.4224,63.4582,33500.0
2014-09-12 12:55:00,70.74,70.77,70.72,70.77,13200.0,63.4582,63.4852,63.4403,63.4852,13200.0
2014-09-12 13:00:00,70.75,70.83,70.7,70.82,9800.0,63.4672,63.539,63.4224,63.53,9800.0
2014-09-12 13:05:00,70.82,70.82,70.73,70.81,20500.0,63.53,63.53,63.4493,63.521,20500.0
2014-09-12 13:10:00,70.8,70.8,70.71,70.73,21200.0,63.5121,63.5121,63.4313,63.4493,21200.0
2014-09-12 13:15:00,70.73,70.73,70.61,70.61,5800.0,63.4493,63.4493,63.3416,63.3416,5800.0
2014-09-12 13:20:00,70.6,70.63,70.41,70.43,25800.0,63.3327,63.3596,63.1622,63.1802,25800.0
2014-09-12 13:25:00,70.41,70.56,70.4,70.55,15600.0,63.1622,63.2968,63.1532,63.2878,15600.0
2014-09-12 13:30:00,70.55,70.55,70.37,70.39,21000.0,63.2878,63.2878,63.1263,63.1443,21000.0
2014-09-12 13:35:00,70.38,70.47,70.35,70.37,7800.0,63.1353,63.216,63.1084,63.1263,7800.0
2014-09-12 13:40:00,70.35,70.35,70.25,70.33,37300.0,63.1084,63.1084,63.0187,63.0904,37300.0
2014-09-12 13:45:00,70.32,70.32,70.23,70.27,9800.0,63.0815,63.0815,63.0007,63.0366,9800.0
2014-09-12 13:50:00,70.28,70.34,70.24,70.34,31400.0,63.0456,63.0994,63.0097,63.0994,31400.0
2014-09-12 13:55:00,70.35,70.46,70.26,70.27,27300.0,63.1084,63.2071,63.0277,63.0366,27300.0
2014-09-12 14:00:00,70.27,70.29,70.12,70.15,18000.0,63.0366,63.0546,62.9021,62.929,18000.0
2014-09-12 14:05:00,70.16,70.22,70.12,70.14,16200.0,62.9379,62.9918,62.9021,62.92,16200.0
2014-09-12 14:10:00,70.13,70.31,70.12,70.2,14600.0,62.911,63.0725,62.9021,62.9738,14600.0
2014-09-12 14:15:00,70.23,70.24,70.14,70.17,9600.0,63.0007,63.0097,62.92,62.9469,9600.0
2014-09-12 14:20:00,70.16,70.21,70.11,70.18,11900.0,62.9379,62.9828,62.8931,62.9559,11900.0
2014-09-12 14:25:00,70.2,70.23,70.13,70.13,17100.0,62.9738,63.0007,62.911,62.911,17100.0
2014-09-12 14:30:00,70.13,70.2,70.12,70.2,13400.0,62.911,62.9738,62.9021,62.9738,13400.0
2014-09-12 14:35:00,70.2,70.21,70.11,70.13,19900.0,62.9738,62.9828,62.8931,62.911,19900.0
2014-09-12 14:40:00,70.12,70.12,69.93,70.01,43800.0,62.9021,62.9021,62.7316,62.8034,43800.0
2014-09-12 14:45:00,70.04,70.17,70.04,70.13,37900.0,62.8303,62.9469,62.8303,62.911,37900.0
2014-09-12 14:50:00,70.12,70.13,69.97,69.97,22600.0,62.9021,62.911,62.7675,62.7675,22600.0
2014-09-12 14:55:00,69.97,70.07,69.95,69.99,27600.0,62.7675,62.8572,62.7496,62.7854,27600.0
2014-09-12 15:00:00,70.0,70.03,69.94,69.94,31400.0,62.7944,62.8213,62.7406,62.7406,31400.0
2014-09-12 15:05:00,69.94,70.01,69.94,70.0,27300.0,62.7406,62.8034,62.7406,62.7944,27300.0
2014-09-12 15:10:00,70.0,70.11,69.92,70.07,29100.0,62.7944,62.8931,62.7227,62.8572,29100.0
2014-09-12 15:15:00,70.08,70.15,70.01,70.09,31600.0,62.8662,62.929,62.8034,62.8752,31600.0
2014-09-12 15:20:00,70.13,70.13,70.01,70.04,20400.0,62.911,62.911,62.8034,62.8303,20400.0
2014-09-12 15:25:00,70.07,70.17,70.02,70.06,32600.0,62.8572,62.9469,62.8124,62.8482,32600.0
2014-09-12 15:30:00,70.05,70.13,70.0,70.08,31900.0,62.8393,62.911,62.7944,62.8662,31900.0
2014-09-12 15:35:00,70.07,70.18,69.96,70.12,52800.0,62.8572,62.9559,62.7585,62.9021,52800.0
2014-09-12 15:40:00,70.11,70.12,69.91,69.98,43600.0,62.8931,62.9021,62.7137,62.7765,43600.0
2014-09-12 15:45:00,69.99,70.06,69.92,70.01,50100.0,62.7854,62.8482,62.7227,62.8034,50100.0
2014-09-12 15:50:00,70.02,70.11,69.98,70.0,63900.0,62.8124,62.8931,62.7765,62.7944,63900.0
2014-09-12 15:55:00,70.01,70.06,69.93,69.99,84300.0,62.8034,62.8482,62.7316,62.7854,84300.0
2014-09-15 09:30:00,70.05,70.58,69.96,70.06,86200.0,62.8393,63.3147,62.7585,62.8482,86200.0
2014-09-15 09:35:00,70.1,70.1,69.29,69.4,46700.0,62.8841,62.8841,62.1575,62.2562,46700.0
2014-09-15 09:40:00,69.39,69.47,69.11,69.34,31000.0,62.2472,62.319,61.996,62.2024,31000.0
2014-09-15 09:45:00,69.35,69.35,68.86,68.87,61700.0,62.2113,62.2113,61.7718,61.7807,61700.0
2014-09-15 09:50:00,68.87,69.13,68.72,68.99,29700.0,61.7807,62.014,61.6462,61.8884,29700.0
2014-09-15 09:55:00,68.97,69.13,68.93,69.07,32600.0,61.8704,62.014,61.8346,61.9601,32600.0
2014-09-15 10:00:00,69.08,69.2,68.91,69.2,22900.0,61.9691,62.0768,61.8166,62.0768,22900.0
2014-09-15 10:05:00,69.17,69.39,69.12,69.36,31100.0,62.0499,62.2472,62.005,62.2203,31100.0
2014-09-15 10:10:00,69.34,69.46,69.16,69.19,74700.0,62.2024,62.31,62.0409,62.0678,74700.0
2014-09-15 10:15:00,69.19,69.25,69.05,69.19,32900.0,62.0678,62.1216,61.9422,62.0678,32900.0
2014-09-15 10:20:00,69.19,69.22,69.0,69.04,30500.0,62.0678,62.0947,61.8974,61.9332,30500.0
2014-09-15 10:25:00,69.06,69.32,68.96,69.22,17000.0,61.9512,62.1844,61.8615,62.0947,17000.0
2014-09-15 10:30:00,69.25,69.31,69.02,69.02,50300.0,62.1216,62.1754,61.9153,61.9153,50300.0
2014-09-15 10:35:00,69.05,69.14,68.91,69.07,18200.0,61.9422,62.0229,61.8166,61.9601,18200.0
2014-09-15 10:40:00,69.09,69.2,68.9,68.93,27200.0,61.9781,62.0768,61.8076,61.8346,27200.0
2014-09-15 10:45:00,68.92,68.92,68.8,68.82,19600.0,61.8256,61.8256,61.7179,61.7359,19600.0
2014-09-15 10:50:00,68.84,68.89,68.66,68.81,58000.0,61.7538,61.7987,61.5924,61.7269,58000.0
2014-09-15 10:55:00,68.8,68.87,68.69,68.8,23800.0,61.7179,61.7807,61.6193,61.7179,23800.0
2014-09-15 11:00:00,68.76,68.76,68.57,68.68,62500.0,61.6821,61.6821,61.5116,61.6103,62500.0
2014-09-15 11:05:00,68.64,68.79,68.55,68.79,36500.0,61.5744,61.709,61.4937,61.709,36500.0
2014-09-15 11:10:00,68.81,68.82,68.72,68.75,25000.0,61.7269,61.7359,61.6462,61.6731,25000.0
2014-09-15 11:15:00,68.75,68.8,68.59,68.65,85600.0,61.6731,61.7179,61.5296,61.5834,85600.0
2014-09-15 11:20:00,68.65,68.81,68.64,68.75,15900.0,61.5834,61.7269,61.5744,61.6731,15900.0
2014-09-15 11:25:00,68.73,68.79,68.63,68.68,33500.0,61.6551,61.709,61.5654,61.6103,33500.0
2014-09-15 11:30:00,68.67,68.79,68.66,68.77,31700.0,61.6013,61.709,61.5924,61.691,31700.0
2014-09-15 11:35:00,68.77,68.77,68.66,68.67,15000.0,61.691,61.691,61.5924,61.6013,15000.0
2014-09-15 11:40:00,68.67,68.8,68.63,68.69,14200.0,61.6013,61.7179,61.5654,61.6193,14200.0
2014-09-15 11:45:00,68.72,68.78,68.63,68.74,26300.0,61.6462,61.7,61.5654,61.6641,26300.0
2014-09-15 11:50:00,68.71,68.88,68.69,68.77,15800.0,61.6372,61.7897,61.6193,61.691,15800.0
2014-09-15 11:55:00,68.81,68.91,68.75,68.76,15500.0,61.7269,61.8166,61.6731,61.6821,15500.0
2014-09-15 12:00:00,68.76,68.8,68.64,68.68,26400.0,61.6821,61.7179,61.5744,61.6103,26400.0
2014-09-15 12:05:00,68.65,68.73,68.59,68.63,16400.0,61.5834,61.6551,61.5296,61.5654,16400.0
2014-09-15 12:10:00,68.63,68.71,68.58,68.71,9000.0,61.5654,61.6372,61.5206,61.6372,9000.0
2014-09-15 12:15:00,68.7,68.7,68.51,68.54,51200.0,61.6282,61.6282,61.4578,61.4847,51200.0
2014-09-15 12:20:00,68.54,68.6,68.5,68.6,28900.0,61.4847,61.5385,61.4488,61.5385,28900.0
2014-09-15 12:25:00,68.64,68.77,68.63,68.7,11000.0,61.5744,61.691,61.5654,61.6282,11000.0
2014-09-15 12:30:00,68.72,68.72,68.56,68.62,11800.0,61.6462,61.6462,61.5026,61.5565,11800.0
2014-09-15 12:35:00,68.61,68.61,68.45,68.49,14000.0,61.5475,61.5475,61.404,61.4399,14000.0
2014-09-15 12:40:00,68.5,68.72,68.5,68.7,11800.0,61.4488,61.6462,61.4488,61.6282,11800.0
2014-09-15 12:45:00,68.7,68.79,68.63,68.79,12800.0,61.6282,61.709,61.5654,61.709,12800.0
2014-09-15 12:50:00,68.78,68.78,68.66,68.66,5900.0,61.7,61.7,61.5924,61.5924,5900.0
2014-09-15 12:55:00,68.66,68.73,68.58,68.73,9000.0,61.5924,61.6551,61.5206,61.6551,9000.0
2014-09-15 13:00:00,68.75,68.76,68.57,68.57,12400.0,61.6731,61.6821,61.5116,61.5116,12400.0
2014-09-15 13:05:00,68.58,68.75,68.55,68.69,8600.0,61.5206,61.6731,61.4937,61.6193,8600.0
2014-09-15 13:10:00,68.68,68.84,68.63,68.66,46700.0,61.6103,61.7538,61.5654,61.5924,46700.0
2014-09-15 13:15:00,68.66,68.79,68.65,68.76,6700.0,61.5924,61.709,61.5834,61.6821,6700.0
2014-09-15 13:20:00,68.75,68.75,68.61,68.67,14300.0,61.6731,61.6731,61.5475,61.6013,14300.0
2014-09-15 13:25:00,68.69,68.85,68.69,68.83,9100.0,61.6193,61.7628,61.6193,61.7449,9100.0
2014-09-15 13:30:00,68.86,68.91,68.81,68.85,10800.0,61.7718,61.8166,61.7269,61.7628,10800.0
2014-09-15 13:35:00,68.89,68.89,68.75,68.79,13200.0,61.7987,61.7987,61.6731,61.709,13200.0
2014-09-15 13:40:00,68.76,68.77,68.66,68.76,14000.0,61.6821,61.691,61.5924,61.6821,14000.0
2014-09-15 13:45:00,68.79,68.82,68.69,68.7,13900.0,61.709,61.7359,61.6193,61.6282,13900.0
2014-09-15 13:50:00,68.69,68.69,68.55,68.63,14700.0,61.6193,61.6193,61.4937,61.5654,14700.0
2014-09-15 13:55:00,68.61,68.68,68.55,68.59,13700.0,61.5475,61.6103,61.4937,61.5296,13700.0
2014-09-15 14:00:00,68.58,68.65,68.55,68.57,15500.0,61.5206,61.5834,61.4937,61.5116,15500.0
2014-09-15 14:05:00,68.56,68.63,68.42,68.5,49100.0,61.5026,61.5654,61.3771,61.4488,49100.0
2014-09-15 14:10:00,68.52,68.61,68.46,68.6,22600.0,61.4668,61.5475,61.4129,61.5385,22600.0
2014-09-15 14:15:00,68.61,68.66,68.49,68.58,30000.0,61.5475,61.5924,61.4399,61.5206,30000.0
2014-09-15 14:20:00,68.57,68.62,68.53,68.58,39500.0,61.5116,61.5565,61.4757,61.5206,39500.0
2014-09-15 14:25:00,68.59,68.9,68.59,68.88,31800.0,61.5296,61.8076,61.5296,61.7897,31800.0
2014-09-15 14:30:00,68.89,69.03,68.88,69.03,16700.0,61.7987,61.9243,61.7897,61.9243,16700.0
2014-09-15 14:35:00,69.02,69.08,68.89,68.92,18100.0,61.9153,61.9691,61.7987,61.8256,18100.0
2014-09-15 14:40:00,68.95,69.0,68.88,68.98,8900.0,61.8525,61.8974,61.7897,61.8794,8900.0
2014-09-15 14:45:00,68.97,69.02,68.85,68.94,30200.0,61.8704,61.9153,61.7628,61.8435,30200.0
2014-09-15 14:50:00,68.97,68.99,68.88,68.91,26700.0,61.8704,61.8884,61.7897,61.8166,26700.0
2014-09-15 14:55:00,68.91,68.96,68.81,68.95,46700.0,61.8166,61.8615,61.7269,61.8525,46700.0
2014-09-15 15:00:00,68.95,69.05,68.92,68.93,24800.0,61.8525,61.9422,61.8256,61.8346,24800.0
2014-09-15 15:05:00,68.93,68.94,68.72,68.72,29200.0,61.8346,61.8435,61.6462,61.6462,29200.0
2014-09-15 15:10:00,68.7,68.82,68.7,68.77,32100.0,61.6282,61.7359,61.6282,61.691,32100.0
2014-09-15 15:15:00,68.77,68.8,68.69,68.73,29300.0,61.691,61.7179,61.6193,61.6551,29300.0
2014-09-15 15:20:00,68.74,68.76,68.62,68.64,39900.0,61.6641,61.6821,61.5565,61.5744,39900.0
2014-09-15 15:25:00,68.65,68.8,68.64,68.73,87100.0,61.5834,61.7179,61.5744,61.6551,87100.0
2014-09-15 15:30:00,68.74,68.8,68.72,68.78,104900.0,61.6641,61.7179,61.6462,61.7,104900.0
2014-09-15 15:35:00,68.78,68.78,68.67,68.7,38900.0,61.7,61.7,61.6013,61.6282,38900.0
2014-09-15 15:40:00,68.69,68.73,68.58,68.72,56100.0,61.6193,61.6551,61.5206,61.6462,56100.0
2014-09-15 15:45:00,68.71,68.73,68.63,68.64,44200.0,61.6372,61.6551,61.5654,61.5744,44200.0
2014-09-15 15:50:00,68.64,68.67,68.58,68.61,111100.0,61.5744,61.6013,61.5206,61.5475,111100.0
2014-09-15 15:55:00,68.61,68.62,68.49,68.57,128000.0,61.5475,61.5565,61.4399,61.5116,128000.0
2014-09-16 09:30:00,68.4,69.36,68.4,68.83,125800.0,61.3591,62.2203,61.3591,61.7449,125800.0
2014-09-16 09:35:00,68.92,69.22,68.62,68.62,28400.0,61.8256,62.0947,61.5565,61.5565,28400.0
2014-09-16 09:40:00,68.63,68.89,68.63,68.74,23500.0,61.5654,61.7987,61.5654,61.6641,23500.0
2014-09-16 09:45:00,68.79,69.09,68.78,68.96,131100.0,61.709,61.9781,61.7,61.8615,131100.0
2014-09-16 09:50:00,69.03,69.33,68.97,69.33,12800.0,61.9243,62.1934,61.8704,62.1934,12800.0
2014-09-16 09:55:00,69.33,69.39,69.21,69.26,35700.0,62.1934,62.2472,62.0857,62.1306,35700.0
2014-09-16 10:00:00,69.22,69.36,69.14,69.28,15300.0,62.0947,62.2203,62.0229,62.1485,15300.0
2014-09-16 10:05:00,69.34,69.38,69.28,69.38,22000.0,62.2024,62.2382,62.1485,62.2382,22000.0
2014-09-16 10:10:00,69.37,69.75,69.35,69.75,53300.0,62.2293,62.5701,62.2113,62.5701,53300.0
2014-09-16 10:15:00,69.75,69.9,69.74,69.86,35700.0,62.5701,62.7047,62.5612,62.6688,35700.0
2014-09-16 10:20:00,69.86,69.87,69.64,69.65,20700.0,62.6688,62.6778,62.4715,62.4804,20700.0
2014-09-16 10:25:00,69.67,69.73,69.54,69.61,16700.0,62.4984,62.5522,62.3818,62.4446,16700.0
2014-09-16 10:30:00,69.64,69.71,69.55,69.56,16700.0,62.4715,62.5343,62.3907,62.3997,16700.0
2014-09-16 10:35:00,69.57,69.74,69.54,69.7,10800.0,62.4087,62.5612,62.3818,62.5253,10800.0
2014-09-16 10:40:00,69.69,69.71,69.53,69.56,18300.0,62.5163,62.5343,62.3728,62.3997,18300.0
2014-09-16 10:45:00,69.56,69.66,69.5,69.66,10100.0,62.3997,62.4894,62.3459,62.4894,10100.0
2014-09-16 10:50:00,69.64,69.68,69.53,69.59,16300.0,62.4715,62.5074,62.3728,62.4266,16300.0
2014-09-16 10:55:00,69.58,69.61,69.3,69.32,18000.0,62.4176,62.4446,62.1665,62.1844,18000.0
2014-09-16 11:00:00,69.28,69.31,69.25,69.28,25500.0,62.1485,62.1754,62.1216,62.1485,25500.0
2014-09-16 11:05:00,69.31,69.39,69.22,69.28,29100.0,62.1754,62.2472,62.0947,62.1485,29100.0
2014-09-16 11:10:00,69.29,69.36,69.17,69.27,12500.0,62.1575,62.2203,62.0499,62.1396,12500.0
2014-09-16 11:15:00,69.26,69.28,69.1,69.1,12000.0,62.1306,62.1485,61.9871,61.9871,12000.0
2014-09-16 11:20:00,69.13,69.42,69.12,69.42,16700.0,62.014,62.2741,62.005,62.2741,16700.0
2014-09-16 11:25:00,69.42,69.56,69.36,69.53,21300.0,62.2741,62.3997,62.2203,62.3728,21300.0
2014-09-16 11:30:00,69.52,69.66,69.46,69.65,23000.0,62.3638,62.4894,62.31,62.4804,23000.0
2014-09-16 11:35:00,69.66,69.84,69.66,69.73,29900.0,62.4894,62.6509,62.4894,62.5522,29900.0
2014-09-16 11:40:00,69.74,69.76,69.66,69.72,16900.0,62.5612,62.5791,62.4894,62.5432,16900.0
2014-09-16 11:45:00,69.74,69.77,69.64,69.77,10300.0,62.5612,62.5881,62.4715,62.5881,10300.0
2014-09-16 11:50:00,69.78,69.95,69.78,69.92,27300.0,62.5971,62.7496,62.5971,62.7227,27300.0
2014-09-16 11:55:00,69.9,70.06,69.89,69.96,29300.0,62.7047,62.8482,62.6957,62.7585,29300.0
2014-09-16 12:00:00,69.95,69.98,69.89,69.94,18200.0,62.7496,62.7765,62.6957,62.7406,18200.0
2014-09-16 12:05:00,69.93,69.95,69.8,69.8,12600.0,62.7316,62.7496,62.615,62.615,12600.0
2014-09-16 12:10:00,69.8,69.85,69.8,69.81,7600.0,62.615,62.6599,62.615,62.624,7600.0
2014-09-16 12:15:00,69.83,69.84,69.75,69.78,8600.0,62.6419,62.6509,62.5701,62.5971,8600.0
2014-09-16 12:20:00,69.77,69.95,69.77,69.95,14800.0,62.5881,62.7496,62.5881,62.7496,14800.0
2014-09-16 12:25:00,69.96,70.01,69.9,69.9,9500.0,62.7585,62.8034,62.7047,62.7047,9500.0
2014-09-16 12:30:00,69.92,69.92,69.82,69.82,14800.0,62.7227,62.7227,62.6329,62.6329,14800.0
2014-09-16 12:35:00,69.81,69.9,69.79,69.84,10500.0,62.624,62.7047,62.606,62.6509,10500.0
2014-09-16 12:40:00,69.84,69.89,69.76,69.82,14600.0,62.6509,62.6957,62.5791,62.6329,14600.0
2014-09-16 12:45:00,69.82,69.82,69.71,69.77,6600.0,62.6329,62.6329,62.5343,62.5881,6600.0
2014-09-16 12:50:00,69.76,69.85,69.76,69.85,7700.0,62.5791,62.6599,62.5791,62.6599,7700.0
2014-09-16 12:55:00,69.85,69.89,69.8,69.85,9600.0,62.6599,62.6957,62.615,62.6599,9600.0
2014-09-16 13:00:00,69.87,69.97,69.87,69.93,10900.0,62.6778,62.7675,62.6778,62.7316,10900.0
2014-09-16 13:05:00,69.95,69.98,69.9,69.94,7700.0,62.7496,62.7765,62.7047,62.7406,7700.0
2014-09-16 13:10:00,69.95,70.07,69.9,70.01,52800.0,62.7496,62.8572,62.7047,62.8034,52800.0
2014-09-16 13:15:00,69.99,70.09,69.99,70.05,16400.0,62.7854,62.8752,62.7854,62.8393,16400.0
2014-09-16 13:20:00,70.05,70.16,70.02,70.15,17700.0,62.8393,62.9379,62.8124,62.929,17700.0
2014-09-16 13:25:00,70.13,70.19,70.07,70.16,12700.0,62.911,62.9649,62.8572,62.9379,12700.0
2014-09-16 13:30:00,70.16,70.27,70.16,70.25,18000.0,62.9379,63.0366,62.9379,63.0187,18000.0
2014-09-16 13:35:00,70.24,70.31,70.23,70.29,18300.0,63.0097,63.0725,63.0007,63.0546,18300.0
2014-09-16 13:40:00,70.3,70.35,70.22,70.25,33700.0,63.0635,63.1084,62.9918,63.0187,33700.0
2014-09-16 13:45:00,70.24,70.26,70.14,70.16,18600.0,63.0097,63.0277,62.92,62.9379,18600.0
2014-09-16 13:50:00,70.16,70.25,70.11,70.23,15400.0,62.9379,63.0187,62.8931,63.0007,15400.0
2014-09-16 13:55:00,70.22,70.24,70.19,70.19,12900.0,62.9918,63.0097,62.9649,62.9649,12900.0
2014-09-16 14:00:00,70.2,70.26,70.2,70.24,17400.0,62.9738,63.0277,62.9738,63.0097,17400.0
2014-09-16 14:05:00,70.24,70.35,70.24,70.32,19600.0,63.0097,63.1084,63.0097,63.0815,19600.0
2014-09-16 14:10:00,70.33,70.43,70.32,70.41,41500.0,63.0904,63.1802,63.0815,63.1622,41500.0
2014-09-16 14:15:00,70.42,70.49,70.37,70.37,36700.0,63.1712,63.234,63.1263,63.1263,36700.0
2014-09-16 14:20:00,70.39,70.39,70.23,70.34,18000.0,63.1443,63.1443,63.0007,63.0994,18000.0
2014-09-16 14:25:00,70.33,70.38,70.28,70.3,9000.0,63.0904,63.1353,63.0456,63.0635,9000.0
2014-09-16 14:30:00,70.3,70.31,70.2,70.29,12300.0,63.0635,63.0725,62.9738,63.0546,12300.0
2014-09-16 14:35:00,70.29,70.31,70.19,70.22,15900.0,63.0546,63.0725,62.9649,62.9918,15900.0
2014-09-16 14:40:00,70.22,70.32,70.21,70.22,48900.0,62.9918,63.0815,62.9828,62.9918,48900.0
2014-09-16 14:45:00,70.26,70.26,70.16,70.16,23400.0,63.0277,63.0277,62.9379,62.9379,23400.0
2014-09-16 14:50:00,70.18,70.22,70.1,70.16,15200.0,62.9559,62.9918,62.8841,62.9379,15200.0
2014-09-16 14:55:00,70.17,70.2,70.12,70.14,10000.0,62.9469,62.9738,62.9021,62.92,10000.0
2014-09-16 15:00:00,70.15,70.27,70.14,70.22,16100.0,62.929,63.0366,62.92,62.9918,16100.0
2014-09-16 15:05:00,70.21,70.26,70.2,70.21,31600.0,62.9828,63.0277,62.9738,62.9828,31600.0
2014-09-16 15:10:00,70.22,70.25,70.19,70.25,17000.0,62.9918,63.0187,62.9649,63.0187,17000.0
2014-09-16 15:15:00,70.25,70.27,70.2,70.26,23500.0,63.0187,63.0366,62.9738,63.0277,23500.0
2014-09-16 15:20:00,70.26,70.28,70.19,70.26,32500.0,63.0277,63.0456,62.9649,63.0277,32500.0
2014-09-16 15:25:00,70.26,70.26,70.11,70.17,20600.0,63.0277,63.0277,62.8931,62.9469,20600.0
2014-09-16 15:30:00,70.16,70.23,70.13,70.13,33200.0,62.9379,63.0007,62.911,62.911,33200.0
2014-09-16 15:35:00,70.15,70.26,70.13,70.26,20400.0,62.929,63.0277,62.911,63.0277,20400.0
2014-09-16 15:40:00,70.26,70.34,70.19,70.33,39400.0,63.0277,63.0994,62.9649,63.0904,39400.0
2014-09-16 15:45:00,70.34,70.38,70.28,70.28,36200.0,63.0994,63.1353,63.0456,63.0456,36200.0
2014-09-16 15:50:00,70.29,70.39,70.29,70.32,53100.0,63.0546,63.1443,63.0546,63.0815,53100.0
2014-09-16 15:55:00,70.31,70.36,70.25,70.26,70000.0,63.0725,63.1174,63.0187,63.0277,70000.0
2014-09-17 09:30:00,71.15,71.15,70.32,70.58,71000.0,63.826,63.826,63.0815,63.3147,71000.0
2014-09-17 09:35:00,70.63,70.99,70.63,70.99,9600.0,63.3596,63.6825,63.3596,63.6825,9600.0
2014-09-17 09:40:00,70.92,71.12,70.8,71.03,28700.0,63.6197,63.7991,63.5121,63.7184,28700.0
2014-09-17 09:45:00,71.07,71.07,70.95,71.02,23800.0,63.7543,63.7543,63.6466,63.7094,23800.0
2014-09-17 09:50:00,70.98,70.99,70.66,70.71,27000.0,63.6735,63.6825,63.3865,63.4313,27000.0
2014-09-17 09:55:00,70.72,70.94,70.71,70.9,14500.0,63.4403,63.6377,63.4313,63.6018,14500.0
2014-09-17 10:00:00,70.93,71.01,70.8,70.83,7800.0,63.6287,63.7004,63.5121,63.539,7800.0
2014-09-17 10:05:00,70.81,70.89,70.71,70.72,19800.0,63.521,63.5928,63.4313,63.4403,19800.0
2014-09-17 10:10:00,70.75,70.79,70.6,70.62,14200.0,63.4672,63.5031,63.3327,63.3506,14200.0
2014-09-17 10:15:00,70.65,70.73,70.59,70.6,24800.0,63.3775,63.4493,63.3237,63.3327,24800.0
2014-09-17 10:20:00,70.63,70.63,70.38,70.4,27000.0,63.3596,63.3596,63.1353,63.1532,27000.0
2014-09-17 10:25:00,70.4,70.47,70.38,70.46,20300.0,63.1532,63.216,63.1353,63.2071,20300.0
2014-09-17 10:30:00,70.47,70.48,70.36,70.39,16100.0,63.216,63.225,63.1174,63.1443,16100.0
2014-09-17 10:35:00,70.38,70.41,70.31,70.33,10100.0,63.1353,63.1622,63.0725,63.0904,10100.0
2014-09-17 10:40:00,70.32,70.39,70.32,70.35,8000.0,63.0815,63.1443,63.0815,63.1084,8000.0
2014-09-17 10:45:00,70.37,70.37,70.26,70.34,11800.0,63.1263,63.1263,63.0277,63.0994,11800.0
2014-09-17 10:50:00,70.33,70.35,70.28,70.3,8400.0,63.0904,63.1084,63.0456,63.0635,8400.0
2014-09-17 10:55:00,70.31,70.35,70.2,70.25,18700.0,63.0725,63.1084,62.9738,63.0187,18700.0
2014-09-17 11:00:00,70.23,70.34,70.23,70.29,15900.0,63.0007,63.0994,63.0007,63.0546,15900.0
2014-09-17 11:05:00,70.29,70.47,70.29,70.45,15200.0,63.0546,63.216,63.0546,63.1981,15200.0
2014-09-17 11:10:00,70.44,70.58,70.42,70.56,6100.0,63.1891,63.3147,63.1712,63.2968,6100.0
2014-09-17 11:15:00,70.56,70.58,70.49,70.58,6500.0,63.2968,63.3147,63.234,63.3147,6500.0
2014-09-17 11:20:00,70.52,70.52,70.4,70.4,7800.0,63.2609,63.2609,63.1532,63.1532,7800.0
2014-09-17 11:25:00,70.4,70.43,70.31,70.36,11000.0,63.1532,63.1802,63.0725,63.1174,11000.0
2014-09-17 11:30:00,70.37,70.37,70.14,70.15,14600.0,63.1263,63.1263,62.92,62.929,14600.0
2014-09-17 11:35:00,70.16,70.18,70.08,70.1,15900.0,62.9379,62.9559,62.8662,62.8841,15900.0
2014-09-17 11:40:00,70.11,70.18,70.11,70.13,7300.0,62.8931,62.9559,62.8931,62.911,7300.0
2014-09-17 11:45:00,70.13,70.25,70.13,70.19,9500.0,62.911,63.0187,62.911,62.9649,9500.0
2014-09-17 11:50:00,70.2,70.33,70.19,70.33,15400.0,62.9738,63.0904,62.9649,63.0904,15400.0
2014-09-17 11:55:00,70.32,70.39,70.29,70.3,12200.0,63.0815,63.1443,63.0546,63.0635,12200.0
2014-09-17 12:00:00,70.29,70.31,70.27,70.27,2000.0,63.0546,63.0725,63.0366,63.0366,2000.0
2014-09-17 12:05:00,70.29,70.31,70.17,70.17,9100.0,63.0546,63.0725,62.9469,62.9469,9100.0
2014-09-17 12:10:00,70.17,70.2,70.16,70.19,4300.0,62.9469,62.9738,62.9379,62.9649,4300.0
2014-09-17 12:15:00,70.19,70.21,70.13,70.13,9800.0,62.9649,62.9828,62.911,62.911,9800.0
2014-09-17 12:20:00,70.14,70.15,70.01,70.01,11400.0,62.92,62.929,62.8034,62.8034,11400.0
2014-09-17 12:25:00,70.02,70.06,70.0,70.0,15600.0,62.8124,62.8482,62.7944,62.7944,15600.0
2014-09-17 12:30:00,69.99,70.0,69.97,70.0,9100.0,62.7854,62.7944,62.7675,62.7944,9100.0
2014-09-17 12:35:00,70.0,70.02,69.97,70.01,13500.0,62.7944,62.8124,62.7675,62.8034,13500.0
2014-09-17 12:40:00,70.01,70.01,69.97,69.99,9600.0,62.8034,62.8034,62.7675,62.7854,9600.0
2014-09-17 12:45:00,70.0,70.0,69.93,69.95,17700.0,62.7944,62.7944,62.7316,62.7496,17700.0
2014-09-17 12:50:00,69.94,70.1,69.93,70.08,18900.0,62.7406,62.8841,62.7316,62.8662,18900.0
2014-09-17 12:55:00,70.08,70.13,70.03,70.06,14200.0,62.8662,62.911,62.8213,62.8482,14200.0
2014-09-17 13:00:00,70.05,70.14,70.05,70.12,11700.0,62.8393,62.92,62.8393,62.9021,11700.0
2014-09-17 13:05:00,70.1,70.1,70.04,70.06,14400.0,62.8841,62.8841,62.8303,62.8482,14400.0
2014-09-17 13:10:00,70.09,70.19,70.09,70.16,3200.0,62.8752,62.9649,62.8752,62.9379,3200.0
2014-09-17 13:15:00,70.13,70.17,70.11,70.14,10800.0,62.911,62.9469,62.8931,62.92,10800.0
2014-09-17 13:20:00,70.14,70.15,70.08,70.12,13700.0,62.92,62.929,62.8662,62.9021,13700.0
2014-09-17 13:25:00,70.09,70.1,70.05,70.1,6100.0,62.8752,62.8841,62.8393,62.8841,6100.0
2014-09-17 13:30:00,70.1,70.15,70.06,70.11,9300.0,62.8841,62.929,62.8482,62.8931,9300.0
2014-09-17 13:35:00,70.14,70.28,70.13,70.28,11000.0,62.92,63.0456,62.911,63.0456,11000.0
2014-09-17 13:40:00,70.3,70.3,70.2,70.26,16900.0,63.0635,63.0635,62.9738,63.0277,16900.0
2014-09-17 13:45:00,70.26,70.27,70.21,70.24,13300.0,63.0277,63.0366,62.9828,63.0097,13300.0
2014-09-17 13:50:00,70.24,70.27,70.21,70.26,7900.0,63.0097,63.0366,62.9828,63.0277,7900.0
2014-09-17 13:55:00,70.26,70.43,70.25,70.4,24600.0,63.0277,63.1802,63.0187,63.1532,24600.0
2014-09-17 14:00:00,70.42,70.61,69.88,69.89,63800.0,63.1712,63.3416,62.6868,62.6957,63800.0
2014-09-17 14:05:00,69.93,70.4,69.93,70.35,28300.0,62.7316,63.1532,62.7316,63.1084,28300.0
2014-09-17 14:10:00,70.39,70.66,70.39,70.61,44700.0,63.1443,63.3865,63.1443,63.3416,44700.0
2014-09-17 14:15:00,70.6,70.63,70.43,70.53,60200.0,63.3327,63.3596,63.1802,63.2699,60200.0
2014-09-17 14:20:00,70.52,70.71,70.49,70.67,40100.0,63.2609,63.4313,63.234,63.3954,40100.0
2014-09-17 14:25:00,70.67,70.77,70.6,70.74,35500.0,63.3954,63.4852,63.3327,63.4582,35500.0
2014-09-17 14:30:00,70.73,70.82,70.71,70.76,24100.0,63.4493,63.53,63.4313,63.4762,24100.0
2014-09-17 14:35:00,70.74,70.8,70.73,70.79,16900.0,63.4582,63.5121,63.4493,63.5031,16900.0
2014-09-17 14:40:00,70.78,70.87,70.63,70.66,24200.0,63.4941,63.5749,63.3596,63.3865,24200.0
2014-09-17 14:45:00,70.66,70.72,70.56,70.7,23900.0,63.3865,63.4403,63.2968,63.4224,23900.0
2014-09-17 14:50:00,70.69,70.92,70.66,70.92,28400.0,63.4134,63.6197,63.3865,63.6197,28400.0
2014-09-17 14:55:00,70.91,70.95,70.86,70.9,40000.0,63.6107,63.6466,63.5659,63.6018,40000.0
2014-09-17 15:00:00,70.89,71.02,70.84,71.01,31400.0,63.5928,63.7094,63.5479,63.7004,31400.0
2014-09-17 15:05:00,71.01,71.24,71.01,71.17,44400.0,63.7004,63.9068,63.7004,63.844,44400.0
2014-09-17 15:10:00,71.16,71.17,71.03,71.1,65800.0,63.835,63.844,63.7184,63.7812,65800.0
2014-09-17 15:15:00,71.1,71.16,71.08,71.08,23700.0,63.7812,63.835,63.7632,63.7632,23700.0
2014-09-17 15:20:00,71.09,71.11,70.8,70.84,32700.0,63.7722,63.7902,63.5121,63.5479,32700.0
2014-09-17 15:25:00,70.84,70.99,70.74,70.97,31300.0,63.5479,63.6825,63.4582,63.6646,31300.0
2014-09-17 15:30:00,70.97,70.97,70.74,70.77,31500.0,63.6646,63.6646,63.4582,63.4852,31500.0
2014-09-17 15:35:00,70.77,70.83,70.61,70.64,30500.0,63.4852,63.539,63.3416,63.3685,30500.0
2014-09-17 15:40:00,70.65,70.83,70.65,70.83,26300.0,63.3775,63.539,63.3775,63.539,26300.0
2014-09-17 15:45:00,70.82,70.82,70.67,70.7,53300.0,63.53,63.53,63.3954,63.4224,53300.0
2014-09-17 15:50:00,70.71,70.8,70.7,70.72,54100.0,63.4313,63.5121,63.4224,63.4403,54100.0
2014-09-17 15:55:00,70.72,70.82,70.7,70.73,76100.0,63.4403,63.53,63.4224,63.4493,76100.0
2014-09-18 09:30:00,71.44,72.14,70.85,71.0,60400.0,64.0862,64.7141,63.5569,63.6915,60400.0
2014-09-18 09:35:00,70.94,71.03,70.82,70.95,13600.0,63.6377,63.7184,63.53,63.6466,13600.0
2014-09-18 09:40:00,70.93,71.24,70.93,71.1,33600.0,63.6287,63.9068,63.6287,63.7812,33600.0
2014-09-18 09:45:00,71.17,71.34,71.14,71.28,32600.0,63.844,63.9965,63.8171,63.9427,32600.0
2014-09-18 09:50:00,71.28,71.61,71.25,71.53,42800.0,63.9427,64.2387,63.9157,64.1669,42800.0
2014-09-18 09:55:00,71.55,71.74,71.51,71.6,39700.0,64.1849,64.3553,64.149,64.2297,39700.0
2014-09-18 10:00:00,71.63,71.8,71.5,71.51,59200.0,64.2566,64.4091,64.14,64.149,59200.0
2014-09-18 10:05:00,71.54,71.8,71.54,71.72,24500.0,64.1759,64.4091,64.1759,64.3374,24500.0
2014-09-18 10:10:00,71.72,71.76,71.44,71.58,37000.0,64.3374,64.3732,64.0862,64.2118,37000.0
2014-09-18 10:15:00,71.57,71.85,71.57,71.8,31100.0,64.2028,64.454,64.2028,64.4091,31100.0
2014-09-18 10:20:00,71.81,71.86,71.64,71.75,33200.0,64.4181,64.463,64.2656,64.3643,33200.0
2014-09-18 10:25:00,71.77,71.9,71.75,71.84,32300.0,64.3822,64.4988,64.3643,64.445,32300.0
2014-09-18 10:30:00,71.84,71.95,71.81,71.92,34600.0,64.445,64.5437,64.4181,64.5168,34600.0
2014-09-18 10:35:00,71.94,71.95,71.89,71.9,22300.0,64.5347,64.5437,64.4899,64.4988,22300.0
2014-09-18 10:40:00,71.9,71.96,71.85,71.96,31200.0,64.4988,64.5527,64.454,64.5527,31200.0
2014-09-18 10:45:00,71.97,72.02,71.94,72.0,43700.0,64.5616,64.6065,64.5347,64.5885,43700.0
2014-09-18 10:50:00,71.99,72.13,71.98,72.12,20500.0,64.5796,64.7052,64.5706,64.6962,20500.0
2014-09-18 10:55:00,72.12,72.12,71.89,71.98,65000.0,64.6962,64.6962,64.4899,64.5706,65000.0
2014-09-18 11:00:00,71.99,72.32,71.97,72.32,58400.0,64.5796,64.8756,64.5616,64.8756,58400.0
2014-09-18 11:05:00,72.32,72.35,72.18,72.35,36200.0,64.8756,64.9025,64.75,64.9025,36200.0
2014-09-18 11:10:00,72.35,72.4,72.21,72.4,61000.0,64.9025,64.9474,64.7769,64.9474,61000.0
2014-09-18 11:15:00,72.39,72.65,72.39,72.51,72500.0,64.9384,65.1716,64.9384,65.046,72500.0
2014-09-18 11:20:00,72.52,72.53,72.39,72.5,79900.0,65.055,65.064,64.9384,65.0371,79900.0
2014-09-18 11:25:00,72.49,72.56,72.43,72.46,44000.0,65.0281,65.0909,64.9743,65.0012,44000.0
2014-09-18 11:30:00,72.45,72.54,72.41,72.41,68200.0,64.9922,65.073,64.9563,64.9563,68200.0
2014-09-18 11:35:00,72.43,72.45,72.38,72.44,27800.0,64.9743,64.9922,64.9294,64.9832,27800.0
2014-09-18 11:40:00,72.43,72.47,72.39,72.45,30300.0,64.9743,65.0102,64.9384,64.9922,30300.0
2014-09-18 11:45:00,72.44,72.46,72.4,72.41,19400.0,64.9832,65.0012,64.9474,64.9563,19400.0
2014-09-18 11:50:00,72.4,72.4,72.21,72.21,46700.0,64.9474,64.9474,64.7769,64.7769,46700.0
2014-09-18 11:55:00,72.21,72.38,72.2,72.36,36200.0,64.7769,64.9294,64.768,64.9115,36200.0
2014-09-18 12:00:00,72.37,72.44,72.35,72.41,39600.0,64.9205,64.9832,64.9025,64.9563,39600.0
2014-09-18 12:05:00,72.42,72.52,72.4,72.5,19700.0,64.9653,65.055,64.9474,65.0371,19700.0
2014-09-18 12:10:00,72.51,72.59,72.5,72.53,71700.0,65.046,65.1178,65.0371,65.064,71700.0
2014-09-18 12:15:00,72.54,72.65,72.51,72.63,21200.0,65.073,65.1716,65.046,65.1537,21200.0
2014-09-18 12:20:00,72.62,72.67,72.51,72.67,35900.0,65.1447,65.1896,65.046,65.1896,35900.0
2014-09-18 12:25:00,72.67,72.8,72.67,72.79,48900.0,65.1896,65.3062,65.1896,65.2972,48900.0
2014-09-18 12:30:00,72.79,72.85,72.74,72.85,39300.0,65.2972,65.351,65.2524,65.351,39300.0
2014-09-18 12:35:00,72.86,73.16,72.85,73.03,99400.0,65.36,65.6291,65.351,65.5125,99400.0
2014-09-18 12:40:00,73.01,73.01,72.88,72.99,25000.0,65.4946,65.4946,65.378,65.4766,25000.0
2014-09-18 12:45:00,72.99,73.04,72.99,73.0,34700.0,65.4766,65.5215,65.4766,65.4856,34700.0
2014-09-18 12:50:00,73.0,73.07,72.99,73.06,41900.0,65.4856,65.5484,65.4766,65.5394,41900.0
2014-09-18 12:55:00,73.05,73.27,73.02,73.18,55300.0,65.5305,65.7278,65.5035,65.6471,55300.0
2014-09-18 13:00:00,73.19,73.22,73.09,73.09,42800.0,65.656,65.683,65.5663,65.5663,42800.0
2014-09-18 13:05:00,73.08,73.15,73.01,73.15,70400.0,65.5574,65.6202,65.4946,65.6202,70400.0
2014-09-18 13:10:00,73.16,73.3,73.15,73.3,22200.0,65.6291,65.7547,65.6202,65.7547,22200.0
2014-09-18 13:15:00,73.29,73.56,73.28,73.44,97200.0,65.7458,65.988,65.7368,65.8803,97200.0
2014-09-18 13:20:00,73.44,73.56,73.26,73.45,68300.0,65.8803,65.988,65.7188,65.8893,68300.0
2014-09-18 13:25:00,73.46,73.58,73.45,73.51,63000.0,65.8983,66.0059,65.8893,65.9431,63000.0
2014-09-18 13:30:00,73.5,73.63,73.45,73.45,85400.0,65.9341,66.0508,65.8893,65.8893,85400.0
2014-09-18 13:35:00,73.46,73.71,73.4,73.61,104800.0,65.8983,66.1225,65.8444,66.0328,104800.0
2014-09-18 13:40:00,73.6,73.61,73.38,73.38,25900.0,66.0238,66.0328,65.8265,65.8265,25900.0
2014-09-18 13:45:00,73.37,73.38,73.19,73.27,67000.0,65.8175,65.8265,65.656,65.7278,67000.0
2014-09-18 13:50:00,73.25,73.27,73.12,73.18,64100.0,65.7099,65.7278,65.5933,65.6471,64100.0
2014-09-18 13:55:00,73.17,73.17,73.01,73.01,48800.0,65.6381,65.6381,65.4946,65.4946,48800.0
2014-09-18 14:00:00,73.01,73.04,72.9,73.03,62100.0,65.4946,65.5215,65.3959,65.5125,62100.0
2014-09-18 14:05:00,73.03,73.09,73.0,73.07,39700.0,65.5125,65.5663,65.4856,65.5484,39700.0
2014-09-18 14:10:00,73.08,73.18,73.02,73.04,31400.0,65.5574,65.6471,65.5035,65.5215,31400.0
2014-09-18 14:15:00,73.03,73.12,73.0,73.05,40100.0,65.5125,65.5933,65.4856,65.5305,40100.0
2014-09-18 14:20:00,73.05,73.08,73.0,73.02,59400.0,65.5305,65.5574,65.4856,65.5035,59400.0
2014-09-18 14:25:00,73.02,73.13,73.0,73.12,42900.0,65.5035,65.6022,65.4856,65.5933,42900.0
2014-09-18 14:30:00,73.12,73.16,73.02,73.02,32600.0,65.5933,65.6291,65.5035,65.5035,32600.0
2014-09-18 14:35:00,73.02,73.06,72.95,73.03,27800.0,65.5035,65.5394,65.4408,65.5125,27800.0
2014-09-18 14:40:00,73.01,73.03,73.0,73.0,23600.0,65.4946,65.5125,65.4856,65.4856,23600.0
2014-09-18 14:45:00,73.01,73.07,72.99,73.0,99300.0,65.4946,65.5484,65.4766,65.4856,99300.0
2014-09-18 14:50:00,73.01,73.03,73.0,73.01,29000.0,65.4946,65.5125,65.4856,65.4946,29000.0
2014-09-18 14:55:00,73.01,73.03,73.0,73.03,65100.0,65.4946,65.5125,65.4856,65.5125,65100.0
2014-09-18 15:00:00,73.03,73.05,72.85,72.87,141900.0,65.5125,65.5305,65.351,65.369,141900.0
2014-09-18 15:05:00,72.87,72.92,72.77,72.86,55800.0,65.369,65.4138,65.2793,65.36,55800.0
2014-09-18 15:10:00,72.86,72.87,72.81,72.85,20400.0,65.36,65.369,65.3152,65.351,20400.0
2014-09-18 15:15:00,72.86,72.88,72.81,72.83,101600.0,65.36,65.378,65.3152,65.3331,101600.0
2014-09-18 15:20:00,72.83,72.83,72.64,72.65,64400.0,65.3331,65.3331,65.1627,65.1716,64400.0
2014-09-18 15:25:00,72.65,72.89,72.59,72.87,74500.0,65.1716,65.3869,65.1178,65.369,74500.0
2014-09-18 15:30:00,72.85,72.88,72.75,72.75,118200.0,65.351,65.378,65.2613,65.2613,118200.0
2014-09-18 15:35:00,72.75,72.8,72.7,72.78,45800.0,65.2613,65.3062,65.2165,65.2883,45800.0
2014-09-18 15:40:00,72.77,72.98,72.72,72.81,117100.0,65.2793,65.4677,65.2344,65.3152,117100.0
2014-09-18 15:45:00,72.81,72.85,72.75,72.85,126800.0,65.3152,65.351,65.2613,65.351,126800.0
2014-09-18 15:50:00,72.92,73.02,72.82,72.94,190000.0,65.4138,65.5035,65.3241,65.4318,190000.0
2014-09-18 15:55:00,72.93,73.01,72.55,73.01,378200.0,65.4228,65.4946,65.0819,65.4946,378200.0
2014-09-19 09:30:00,73.82,73.82,73.01,73.08,409600.0,66.2212,66.2212,65.4946,65.5574,409600.0
2014-09-19 09:35:00,73.07,73.15,72.9,72.98,59100.0,65.5484,65.6202,65.3959,65.4677,59100.0
2014-09-19 09:40:00,73.01,73.01,72.64,72.76,33800.0,65.4946,65.4946,65.1627,65.2703,33800.0
2014-09-19 09:45:00,72.73,72.88,72.59,72.7,33300.0,65.2434,65.378,65.1178,65.2165,33300.0
2014-09-19 09:50:00,72.72,72.87,72.65,72.8,69700.0,65.2344,65.369,65.1716,65.3062,69700.0
2014-09-19 09:55:00,72.8,73.48,72.76,73.38,108200.0,65.3062,65.9162,65.2703,65.8265,108200.0
2014-09-19 10:00:00,73.39,73.5,73.25,73.29,90300.0,65.8355,65.9341,65.7099,65.7458,90300.0
2014-09-19 10:05:00,73.3,73.34,73.17,73.26,35500.0,65.7547,65.7906,65.6381,65.7188,35500.0
2014-09-19 10:10:00,73.25,73.55,73.23,73.51,50100.0,65.7099,65.979,65.6919,65.9431,50100.0
2014-09-19 10:15:00,73.5,73.5,73.21,73.25,48900.0,65.9341,65.9341,65.674,65.7099,48900.0
2014-09-19 10:20:00,73.27,73.39,73.24,73.37,97900.0,65.7278,65.8355,65.7009,65.8175,97900.0
2014-09-19 10:25:00,73.36,73.4,73.1,73.12,34800.0,65.8085,65.8444,65.5753,65.5933,34800.0
2014-09-19 10:30:00,73.08,73.11,72.86,73.08,39500.0,65.5574,65.5843,65.36,65.5574,39500.0
2014-09-19 10:35:00,73.09,73.29,73.06,73.29,20100.0,65.5663,65.7458,65.5394,65.7458,20100.0
2014-09-19 10:40:00,73.26,73.26,72.96,73.07,186800.0,65.7188,65.7188,65.4497,65.5484,186800.0
2014-09-19 10:45:00,73.04,73.05,72.75,72.8,42700.0,65.5215,65.5305,65.2613,65.3062,42700.0
2014-09-19 10:50:00,72.83,72.83,72.49,72.61,46900.0,65.3331,65.3331,65.0281,65.1358,46900.0
2014-09-19 10:55:00,72.61,72.63,72.5,72.57,21600.0,65.1358,65.1537,65.0371,65.0999,21600.0
2014-09-19 11:00:00,72.54,72.59,72.33,72.56,39200.0,65.073,65.1178,64.8846,65.0909,39200.0
2014-09-19 11:05:00,72.57,72.66,72.54,72.54,29300.0,65.0999,65.1806,65.073,65.073,29300.0
2014-09-19 11:10:00,72.54,72.55,72.43,72.44,25100.0,65.073,65.0819,64.9743,64.9832,25100.0
2014-09-19 11:15:00,72.42,72.6,72.34,72.56,47600.0,64.9653,65.1268,64.8935,65.0909,47600.0
2014-09-19 11:20:00,72.56,72.61,72.51,72.54,18800.0,65.0909,65.1358,65.046,65.073,18800.0
2014-09-19 11:25:00,72.53,72.53,72.37,72.51,16000.0,65.064,65.064,64.9205,65.046,16000.0
2014-09-19 11:30:00,72.5,72.6,72.29,72.3,54700.0,65.0371,65.1268,64.8487,64.8577,54700.0
2014-09-19 11:35:00,72.32,72.32,72.15,72.16,15700.0,64.8756,64.8756,64.7231,64.7321,15700.0
2014-09-19 11:40:00,72.16,72.31,72.14,72.29,29800.0,64.7321,64.8666,64.7141,64.8487,29800.0
2014-09-19 11:45:00,72.31,72.47,72.31,72.35,19500.0,64.8666,65.0102,64.8666,64.9025,19500.0
2014-09-19 11:50:00,72.33,72.41,72.27,72.41,10800.0,64.8846,64.9563,64.8307,64.9563,10800.0
2014-09-19 11:55:00,72.42,72.53,72.41,72.47,21500.0,64.9653,65.064,64.9563,65.0102,21500.0
2014-09-19 12:00:00,72.47,72.49,72.41,72.43,24200.0,65.0102,65.0281,64.9563,64.9743,24200.0
2014-09-19 12:05:00,72.43,72.43,72.22,72.26,18500.0,64.9743,64.9743,64.7859,64.8218,18500.0
2014-09-19 12:10:00,72.28,72.35,72.12,72.16,18200.0,64.8397,64.9025,64.6962,64.7321,18200.0
2014-09-19 12:15:00,72.16,72.4,72.1,72.4,88200.0,64.7321,64.9474,64.6782,64.9474,88200.0
2014-09-19 12:20:00,72.4,72.59,72.21,72.21,62300.0,64.9474,65.1178,64.7769,64.7769,62300.0
2014-09-19 12:25:00,72.21,72.32,72.17,72.29,10600.0,64.7769,64.8756,64.741,64.8487,10600.0
2014-09-19 12:30:00,72.24,72.24,72.07,72.18,13400.0,64.8038,64.8038,64.6513,64.75,13400.0
2014-09-19 12:35:00,72.18,72.21,72.13,72.14,11400.0,64.75,64.7769,64.7052,64.7141,11400.0
2014-09-19 12:40:00,72.12,72.12,72.02,72.05,16700.0,64.6962,64.6962,64.6065,64.6334,16700.0
2014-09-19 12:45:00,72.08,72.08,71.8,71.87,31300.0,64.6603,64.6603,64.4091,64.4719,31300.0
2014-09-19 12:50:00,71.84,71.87,71.77,71.8,23600.0,64.445,64.4719,64.3822,64.4091,23600.0
2014-09-19 12:55:00,71.81,71.88,71.7,71.87,20000.0,64.4181,64.4809,64.3194,64.4719,20000.0
2014-09-19 13:00:00,71.85,71.87,71.75,71.87,24500.0,64.454,64.4719,64.3643,64.4719,24500.0
2014-09-19 13:05:00,71.87,71.92,71.78,71.78,10500.0,64.4719,64.5168,64.3912,64.3912,10500.0
2014-09-19 13:10:00,71.76,71.77,71.67,71.67,23600.0,64.3732,64.3822,64.2925,64.2925,23600.0
2014-09-19 13:15:00,71.68,71.69,71.57,71.6,16000.0,64.3015,64.3105,64.2028,64.2297,16000.0
2014-09-19 13:20:00,71.61,71.73,71.6,71.63,22500.0,64.2387,64.3463,64.2297,64.2566,22500.0
2014-09-19 13:25:00,71.62,71.67,71.59,71.67,9000.0,64.2477,64.2925,64.2207,64.2925,9000.0
2014-09-19 13:30:00,71.69,71.96,71.68,71.92,92200.0,64.3105,64.5527,64.3015,64.5168,92200.0
2014-09-19 13:35:00,71.96,72.12,71.96,72.06,26500.0,64.5527,64.6962,64.5527,64.6424,26500.0
2014-09-19 13:40:00,72.05,72.12,71.91,71.98,21600.0,64.6334,64.6962,64.5078,64.5706,21600.0
2014-09-19 13:45:00,71.98,72.11,71.98,72.04,15900.0,64.5706,64.6872,64.5706,64.6244,15900.0
2014-09-19 13:50:00,72.07,72.19,72.07,72.19,9300.0,64.6513,64.759,64.6513,64.759,9300.0
2014-09-19 13:55:00,72.18,72.19,72.06,72.11,17700.0,64.75,64.759,64.6424,64.6872,17700.0
2014-09-19 14:00:00,72.1,72.1,71.97,72.02,9100.0,64.6782,64.6782,64.5616,64.6065,9100.0
2014-09-19 14:05:00,72.02,72.15,72.01,72.15,12300.0,64.6065,64.7231,64.5975,64.7231,12300.0
2014-09-19 14:10:00,72.16,72.25,72.1,72.12,22900.0,64.7321,64.8128,64.6782,64.6962,22900.0
2014-09-19 14:15:00,72.11,72.17,72.07,72.11,16900.0,64.6872,64.741,64.6513,64.6872,16900.0
2014-09-19 14:20:00,72.11,72.14,72.05,72.14,40600.0,64.6872,64.7141,64.6334,64.7141,40600.0
2014-09-19 14:25:00,72.14,72.23,72.14,72.23,9700.0,64.7141,64.7949,64.7141,64.7949,9700.0
2014-09-19 14:30:00,72.23,72.23,72.13,72.13,14000.0,64.7949,64.7949,64.7052,64.7052,14000.0
2014-09-19 14:35:00,72.12,72.33,72.12,72.32,18400.0,64.6962,64.8846,64.6962,64.8756,18400.0
2014-09-19 14:40:00,72.32,72.44,72.32,72.42,26200.0,64.8756,64.9832,64.8756,64.9653,26200.0
2014-09-19 14:45:00,72.42,72.42,72.31,72.33,17300.0,64.9653,64.9653,64.8666,64.8846,17300.0
2014-09-19 14:50:00,72.33,72.33,72.19,72.2,15100.0,64.8846,64.8846,64.759,64.768,15100.0
2014-09-19 14:55:00,72.2,72.23,72.14,72.18,70800.0,64.768,64.7949,64.7141,64.75,70800.0
2014-09-19 15:00:00,72.19,72.29,72.16,72.17,9800.0,64.759,64.8487,64.7321,64.741,9800.0
2014-09-19 15:05:00,72.15,72.21,72.14,72.17,20800.0,64.7231,64.7769,64.7141,64.741,20800.0
2014-09-19 15:10:00,72.19,72.71,72.13,72.15,173400.0,64.759,65.2255,64.7052,64.7231,173400.0
2014-09-19 15:15:00,72.15,72.3,72.15,72.23,13400.0,64.7231,64.8577,64.7231,64.7949,13400.0
2014-09-19 15:20:00,72.23,72.24,72.07,72.16,32700.0,64.7949,64.8038,64.6513,64.7321,32700.0
2014-09-19 15:25:00,72.16,72.21,72.03,72.08,44600.0,64.7321,64.7769,64.6155,64.6603,44600.0
2014-09-19 15:30:00,72.09,72.13,71.94,72.09,57500.0,64.6693,64.7052,64.5347,64.6693,57500.0
2014-09-19 15:35:00,72.1,72.1,72.05,72.07,15600.0,64.6782,64.6782,64.6334,64.6513,15600.0
2014-09-19 15:40:00,72.07,72.19,72.03,72.04,72300.0,64.6513,64.759,64.6155,64.6244,72300.0
2014-09-19 15:45:00,72.07,72.18,72.07,72.15,31200.0,64.6513,64.75,64.6513,64.7231,31200.0
2014-09-19 15:50:00,72.14,72.25,72.09,72.21,88500.0,64.7141,64.8128,64.6693,64.7769,88500.0
2014-09-19 15:55:00,72.2,72.2,71.96,71.98,148300.0,64.768,64.768,64.5527,64.5706,148300.0
2014-09-22 09:30:00,72.29,72.29,71.53,71.55,87800.0,64.8487,64.8487,64.1669,64.1849,87800.0
2014-09-22 09:35:00,71.55,71.56,71.12,71.43,28200.0,64.1849,64.1938,63.7991,64.0772,28200.0
2014-09-22 09:40:00,71.43,71.49,71.18,71.45,48900.0,64.0772,64.131,63.8529,64.0952,48900.0
2014-09-22 09:45:00,71.45,71.76,71.45,71.48,40100.0,64.0952,64.3732,64.0952,64.1221,40100.0
2014-09-22 09:50:00,71.49,71.94,71.49,71.93,12000.0,64.131,64.5347,64.131,64.5257,12000.0
2014-09-22 09:55:00,71.91,72.05,71.68,71.96,31800.0,64.5078,64.6334,64.3015,64.5527,31800.0
2014-09-22 10:00:00,72.03,72.09,71.86,72.03,45400.0,64.6155,64.6693,64.463,64.6155,45400.0
2014-09-22 10:05:00,72.05,72.39,72.04,72.37,32300.0,64.6334,64.9384,64.6244,64.9205,32300.0
2014-09-22 10:10:00,72.35,72.55,72.33,72.36,33400.0,64.9025,65.0819,64.8846,64.9115,33400.0
2014-09-22 10:15:00,72.35,72.41,72.22,72.39,39900.0,64.9025,64.9563,64.7859,64.9384,39900.0
2014-09-22 10:20:00,72.37,72.41,72.13,72.18,37100.0,64.9205,64.9563,64.7052,64.75,37100.0
2014-09-22 10:25:00,72.2,72.37,72.04,72.37,40900.0,64.768,64.9205,64.6244,64.9205,40900.0
2014-09-22 10:30:00,72.36,72.39,72.0,72.12,36300.0,64.9115,64.9384,64.5885,64.6962,36300.0
2014-09-22 10:35:00,72.11,72.45,72.05,72.45,42500.0,64.6872,64.9922,64.6334,64.9922,42500.0
2014-09-22 10:40:00,72.47,72.48,72.06,72.11,30100.0,65.0102,65.0191,64.6424,64.6872,30100.0
2014-09-22 10:45:00,72.12,72.12,72.0,72.02,22900.0,64.6962,64.6962,64.5885,64.6065,22900.0
2014-09-22 10:50:00,72.03,72.06,71.62,71.62,31100.0,64.6155,64.6424,64.2477,64.2477,31100.0
2014-09-22 10:55:00,71.65,71.73,71.56,71.7,44100.0,64.2746,64.3463,64.1938,64.3194,44100.0
2014-09-22 11:00:00,71.69,71.82,71.61,71.8,22300.0,64.3105,64.4271,64.2387,64.4091,22300.0
2014-09-22 11:05:00,71.8,71.8,71.55,71.56,32200.0,64.4091,64.4091,64.1849,64.1938,32200.0
2014-09-22 11:10:00,71.56,71.57,71.46,71.47,25300.0,64.1938,64.2028,64.1041,64.1131,25300.0
2014-09-22 11:15:00,71.47,71.59,71.29,71.58,25100.0,64.1131,64.2207,63.9516,64.2118,25100.0
2014-09-22 11:20:00,71.58,71.77,71.58,71.71,27800.0,64.2118,64.3822,64.2118,64.3284,27800.0
2014-09-22 11:25:00,71.71,71.96,71.71,71.9,35500.0,64.3284,64.5527,64.3284,64.4988,35500.0
2014-09-22 11:30:00,71.89,71.93,71.78,71.9,71100.0,64.4899,64.5257,64.3912,64.4988,71100.0
2014-09-22 11:35:00,71.92,72.0,71.76,71.76,23800.0,64.5168,64.5885,64.3732,64.3732,23800.0
2014-09-22 11:40:00,71.73,71.78,71.66,71.77,17600.0,64.3463,64.3912,64.2835,64.3822,17600.0
2014-09-22 11:45:00,71.76,71.8,71.5,71.59,23000.0,64.3732,64.4091,64.14,64.2207,23000.0
2014-09-22 11:50:00,71.61,71.63,71.35,71.37,30700.0,64.2387,64.2566,64.0055,64.0234,30700.0
2014-09-22 11:55:00,71.37,71.45,71.35,71.36,29200.0,64.0234,64.0952,64.0055,64.0144,29200.0
2014-09-22 12:00:00,71.36,71.54,71.36,71.48,54200.0,64.0144,64.1759,64.0144,64.1221,54200.0
2014-09-22 12:05:00,71.48,71.55,71.42,71.5,37400.0,64.1221,64.1849,64.0682,64.14,37400.0
2014-09-22 12:10:00,71.49,71.49,71.39,71.4,23900.0,64.131,64.131,64.0413,64.0503,23900.0
2014-09-22 12:15:00,71.42,71.53,71.39,71.41,17100.0,64.0682,64.1669,64.0413,64.0593,17100.0
2014-09-22 12:20:00,71.4,71.55,71.4,71.55,13000.0,64.0503,64.1849,64.0503,64.1849,13000.0
2014-09-22 12:25:00,71.52,71.56,71.37,71.4,26800.0,64.158,64.1938,64.0234,64.0503,26800.0
2014-09-22 12:30:00,71.4,71.4,71.3,71.38,12300.0,64.0503,64.0503,63.9606,64.0324,12300.0
2014-09-22 12:35:00,71.41,71.42,71.33,71.4,9500.0,64.0593,64.0682,63.9875,64.0503,9500.0
2014-09-22 12:40:00,71.4,71.49,71.33,71.45,16900.0,64.0503,64.131,63.9875,64.0952,16900.0
2014-09-22 12:45:00,71.45,71.58,71.45,71.58,10500.0,64.0952,64.2118,64.0952,64.2118,10500.0
2014-09-22 12:50:00,71.57,71.57,71.5,71.53,12800.0,64.2028,64.2028,64.14,64.1669,12800.0
2014-09-22 12:55:00,71.54,71.55,71.42,71.51,41000.0,64.1759,64.1849,64.0682,64.149,41000.0
2014-09-22 13:00:00,71.52,71.52,71.34,71.37,13900.0,64.158,64.158,63.9965,64.0234,13900.0
2014-09-22 13:05:00,71.37,71.51,71.37,71.44,21200.0,64.0234,64.149,64.0234,64.0862,21200.0
2014-09-22 13:10:00,71.44,71.46,71.36,71.38,30400.0,64.0862,64.1041,64.0144,64.0324,30400.0
2014-09-22 13:15:00,71.38,71.38,71.24,71.26,21300.0,64.0324,64.0324,63.9068,63.9247,21300.0
2014-09-22 13:20:00,71.25,71.28,71.17,71.19,12400.0,63.9157,63.9427,63.844,63.8619,12400.0
2014-09-22 13:25:00,71.17,71.18,71.08,71.13,75200.0,63.844,63.8529,63.7632,63.8081,75200.0
2014-09-22 13:30:00,71.13,71.26,71.08,71.09,22500.0,63.8081,63.9247,63.7632,63.7722,22500.0
2014-09-22 13:35:00,71.11,71.15,71.0,71.01,43100.0,63.7902,63.826,63.6915,63.7004,43100.0
2014-09-22 13:40:00,71.0,71.08,70.95,70.95,20800.0,63.6915,63.7632,63.6466,63.6466,20800.0
2014-09-22 13:45:00,70.96,70.98,70.85,70.92,44700.0,63.6556,63.6735,63.5569,63.6197,44700.0
2014-09-22 13:50:00,70.94,71.0,70.88,70.9,13400.0,63.6377,63.6915,63.5838,63.6018,13400.0
2014-09-22 13:55:00,70.9,70.9,70.8,70.83,29100.0,63.6018,63.6018,63.5121,63.539,29100.0
2014-09-22 14:00:00,70.84,70.96,70.82,70.87,33200.0,63.5479,63.6556,63.53,63.5749,33200.0
2014-09-22 14:05:00,70.87,70.96,70.79,70.96,42900.0,63.5749,63.6556,63.5031,63.6556,42900.0
2014-09-22 14:10:00,70.97,71.09,70.94,71.09,23800.0,63.6646,63.7722,63.6377,63.7722,23800.0
2014-09-22 14:15:00,71.07,71.1,70.97,71.02,23900.0,63.7543,63.7812,63.6646,63.7094,23900.0
2014-09-22 14:20:00,71.03,71.08,70.89,70.9,15800.0,63.7184,63.7632,63.5928,63.6018,15800.0
2014-09-22 14:25:00,70.89,70.89,70.73,70.79,41400.0,63.5928,63.5928,63.4493,63.5031,41400.0
2014-09-22 14:30:00,70.82,70.85,70.74,70.75,44900.0,63.53,63.5569,63.4582,63.4672,44900.0
2014-09-22 14:35:00,70.75,70.9,70.68,70.89,33100.0,63.4672,63.6018,63.4044,63.5928,33100.0
2014-09-22 14:40:00,70.9,70.96,70.85,70.91,17400.0,63.6018,63.6556,63.5569,63.6107,17400.0
2014-09-22 14:45:00,70.93,71.03,70.93,71.03,21200.0,63.6287,63.7184,63.6287,63.7184,21200.0
2014-09-22 14:50:00,71.05,71.08,70.99,71.01,38200.0,63.7363,63.7632,63.6825,63.7004,38200.0
2014-09-22 14:55:00,71.02,71.04,70.96,70.98,21000.0,63.7094,63.7274,63.6556,63.6735,21000.0
2014-09-22 15:00:00,70.97,71.07,70.97,70.97,17700.0,63.6646,63.7543,63.6646,63.6646,17700.0
2014-09-22 15:05:00,70.96,70.97,70.85,70.92,24700.0,63.6556,63.6646,63.5569,63.6197,24700.0
2014-09-22 15:10:00,70.91,70.91,70.71,70.72,40000.0,63.6107,63.6107,63.4313,63.4403,40000.0
2014-09-22 15:15:00,70.73,70.79,70.7,70.79,27600.0,63.4493,63.5031,63.4224,63.5031,27600.0
2014-09-22 15:20:00,70.8,70.82,70.77,70.79,25400.0,63.5121,63.53,63.4852,63.5031,25400.0
2014-09-22 15:25:00,70.8,70.85,70.77,70.83,26200.0,63.5121,63.5569,63.4852,63.539,26200.0
2014-09-22 15:30:00,70.84,70.86,70.75,70.82,50000.0,63.5479,63.5659,63.4672,63.53,50000.0
2014-09-22 15:35:00,70.79,70.85,70.79,70.82,43300.0,63.5031,63.5569,63.5031,63.53,43300.0
2014-09-22 15:40:00,70.81,70.98,70.8,70.95,55300.0,63.521,63.6735,63.5121,63.6466,55300.0
2014-09-22 15:45:00,70.95,70.95,70.86,70.87,45800.0,63.6466,63.6466,63.5659,63.5749,45800.0
2014-09-22 15:50:00,70.86,70.86,70.77,70.8,68300.0,63.5659,63.5659,63.4852,63.5121,68300.0
2014-09-22 15:55:00,70.8,70.86,70.75,70.8,145100.0,63.5121,63.5659,63.4672,63.5121,145100.0
2014-09-23 09:30:00,70.5,70.8,70.01,70.54,82100.0,63.2429,63.5121,62.8034,63.2788,82100.0
2014-09-23 09:35:00,70.53,70.55,70.37,70.47,34900.0,63.2699,63.2878,63.1263,63.216,34900.0
2014-09-23 09:40:00,70.51,70.51,70.38,70.4,45500.0,63.2519,63.2519,63.1353,63.1532,45500.0
2014-09-23 09:45:00,70.41,70.8,70.29,70.78,49600.0,63.1622,63.5121,63.0546,63.4941,49600.0
2014-09-23 09:50:00,70.77,70.95,70.72,70.78,56300.0,63.4852,63.6466,63.4403,63.4941,56300.0
2014-09-23 09:55:00,70.76,70.89,70.69,70.77,27600.0,63.4762,63.5928,63.4134,63.4852,27600.0
2014-09-23 10:00:00,70.79,70.96,70.75,70.85,33300.0,63.5031,63.6556,63.4672,63.5569,33300.0
2014-09-23 10:05:00,70.84,70.86,70.59,70.59,54600.0,63.5479,63.5659,63.3237,63.3237,54600.0
2014-09-23 10:10:00,70.59,70.63,70.43,70.46,21800.0,63.3237,63.3596,63.1802,63.2071,21800.0
2014-09-23 10:15:00,70.47,70.77,70.47,70.66,37200.0,63.216,63.4852,63.216,63.3865,37200.0
2014-09-23 10:20:00,70.67,71.05,70.66,70.86,50700.0,63.3954,63.7363,63.3865,63.5659,50700.0
2014-09-23 10:25:00,70.84,70.95,70.78,70.84,11000.0,63.5479,63.6466,63.4941,63.5479,11000.0
2014-09-23 10:30:00,70.83,70.83,70.59,70.59,35100.0,63.539,63.539,63.3237,63.3237,35100.0
2014-09-23 10:35:00,70.6,70.86,70.59,70.77,12000.0,63.3327,63.5659,63.3237,63.4852,12000.0
2014-09-23 10:40:00,70.76,70.76,70.6,70.69,8500.0,63.4762,63.4762,63.3327,63.4134,8500.0
2014-09-23 10:45:00,70.74,70.79,70.59,70.79,11100.0,63.4582,63.5031,63.3237,63.5031,11100.0
2014-09-23 10:50:00,70.78,70.99,70.78,70.98,15400.0,63.4941,63.6825,63.4941,63.6735,15400.0
2014-09-23 10:55:00,70.99,71.02,70.8,70.8,14700.0,63.6825,63.7094,63.5121,63.5121,14700.0
2014-09-23 11:00:00,70.82,70.85,70.77,70.8,39800.0,63.53,63.5569,63.4852,63.5121,39800.0
2014-09-23 11:05:00,70.8,70.85,70.71,70.84,17700.0,63.5121,63.5569,63.4313,63.5479,17700.0
2014-09-23 11:10:00,70.83,70.85,70.64,70.85,19300.0,63.539,63.5569,63.3685,63.5569,19300.0
2014-09-23 11:15:00,70.85,70.88,70.75,70.81,14200.0,63.5569,63.5838,63.4672,63.521,14200.0
2014-09-23 11:20:00,70.82,71.0,70.82,71.0,9200.0,63.53,63.6915,63.53,63.6915,9200.0
2014-09-23 11:25:00,71.0,71.0,70.84,70.92,14900.0,63.6915,63.6915,63.5479,63.6197,14900.0
2014-09-23 11:30:00,71.0,71.03,70.88,70.92,7500.0,63.6915,63.7184,63.5838,63.6197,7500.0
2014-09-23 11:35:00,70.92,71.04,70.92,71.0,12800.0,63.6197,63.7274,63.6197,63.6915,12800.0
2014-09-23 11:40:00,71.01,71.04,70.83,70.91,12000.0,63.7004,63.7274,63.539,63.6107,12000.0
2014-09-23 11:45:00,70.93,70.97,70.89,70.92,11000.0,63.6287,63.6646,63.5928,63.6197,11000.0
2014-09-23 11:50:00,70.91,71.05,70.91,70.93,15200.0,63.6107,63.7363,63.6107,63.6287,15200.0
2014-09-23 11:55:00,70.95,70.95,70.89,70.95,9500.0,63.6466,63.6466,63.5928,63.6466,9500.0
2014-09-23 12:00:00,70.95,71.03,70.95,71.03,5600.0,63.6466,63.7184,63.6466,63.7184,5600.0
2014-09-23 12:05:00,71.03,71.13,71.01,71.03,20400.0,63.7184,63.8081,63.7004,63.7184,20400.0
2014-09-23 12:10:00,71.05,71.17,71.05,71.14,18800.0,63.7363,63.844,63.7363,63.8171,18800.0
2014-09-23 12:15:00,71.15,71.19,71.1,71.15,8800.0,63.826,63.8619,63.7812,63.826,8800.0
2014-09-23 12:20:00,71.15,71.2,71.09,71.1,12700.0,63.826,63.8709,63.7722,63.7812,12700.0
2014-09-23 12:25:00,71.14,71.21,71.1,71.2,12500.0,63.8171,63.8799,63.7812,63.8709,12500.0
2014-09-23 12:30:00,71.2,71.33,71.13,71.28,99900.0,63.8709,63.9875,63.8081,63.9427,99900.0
2014-09-23 12:35:00,71.28,71.58,71.25,71.42,67200.0,63.9427,64.2118,63.9157,64.0682,67200.0
2014-09-23 12:40:00,71.41,71.52,71.33,71.38,27600.0,64.0593,64.158,63.9875,64.0324,27600.0
2014-09-23 12:45:00,71.38,71.49,71.3,71.3,37700.0,64.0324,64.131,63.9606,63.9606,37700.0
2014-09-23 12:50:00,71.3,71.39,71.26,71.38,22700.0,63.9606,64.0413,63.9247,64.0324,22700.0
2014-09-23 12:55:00,71.38,71.43,71.32,71.43,17000.0,64.0324,64.0772,63.9785,64.0772,17000.0
2014-09-23 13:00:00,71.43,71.43,71.31,71.38,15700.0,64.0772,64.0772,63.9696,64.0324,15700.0
2014-09-23 13:05:00,71.37,71.37,71.28,71.31,20400.0,64.0234,64.0234,63.9427,63.9696,20400.0
2014-09-23 13:10:00,71.31,71.35,71.23,71.33,35500.0,63.9696,64.0055,63.8978,63.9875,35500.0
2014-09-23 13:15:00,71.32,71.41,71.29,71.39,27300.0,63.9785,64.0593,63.9516,64.0413,27300.0
2014-09-23 13:20:00,71.4,71.5,71.4,71.5,36000.0,64.0503,64.14,64.0503,64.14,36000.0
2014-09-23 13:25:00,71.51,71.68,71.48,71.68,23100.0,64.149,64.3015,64.1221,64.3015,23100.0
2014-09-23 13:30:00,71.67,71.93,71.65,71.93,55800.0,64.2925,64.5257,64.2746,64.5257,55800.0
2014-09-23 13:35:00,71.93,72.16,71.93,72.14,105300.0,64.5257,64.7321,64.5257,64.7141,105300.0
2014-09-23 13:40:00,72.14,72.15,71.98,72.02,37600.0,64.7141,64.7231,64.5706,64.6065,37600.0
2014-09-23 13:45:00,72.04,72.09,71.98,72.03,29800.0,64.6244,64.6693,64.5706,64.6155,29800.0
2014-09-23 13:50:00,72.05,72.09,71.99,72.02,25500.0,64.6334,64.6693,64.5796,64.6065,25500.0
2014-09-23 13:55:00,72.03,72.03,71.72,71.84,39000.0,64.6155,64.6155,64.3374,64.445,39000.0
2014-09-23 14:00:00,71.84,72.09,71.84,71.96,42800.0,64.445,64.6693,64.445,64.5527,42800.0
2014-09-23 14:05:00,71.95,71.99,71.91,71.98,24200.0,64.5437,64.5796,64.5078,64.5706,24200.0
2014-09-23 14:10:00,71.98,72.05,71.95,71.99,44900.0,64.5706,64.6334,64.5437,64.5796,44900.0
2014-09-23 14:15:00,71.98,72.06,71.97,72.01,33700.0,64.5706,64.6424,64.5616,64.5975,33700.0
2014-09-23 14:20:00,71.99,72.07,71.86,71.88,63700.0,64.5796,64.6513,64.463,64.4809,63700.0
2014-09-23 14:25:00,71.87,72.03,71.84,71.95,33900.0,64.4719,64.6155,64.445,64.5437,33900.0
2014-09-23 14:30:00,71.95,71.99,71.86,71.86,16000.0,64.5437,64.5796,64.463,64.463,16000.0
2014-09-23 14:35:00,71.84,71.91,71.76,71.76,23700.0,64.445,64.5078,64.3732,64.3732,23700.0
2014-09-23 14:40:00,71.76,71.78,71.71,71.76,15800.0,64.3732,64.3912,64.3284,64.3732,15800.0
2014-09-23 14:45:00,71.76,71.8,71.72,71.78,11900.0,64.3732,64.4091,64.3374,64.3912,11900.0
2014-09-23 14:50:00,71.78,71.89,71.78,71.81,16000.0,64.3912,64.4899,64.3912,64.4181,16000.0
2014-09-23 14:55:00,71.77,71.81,71.67,71.76,44900.0,64.3822,64.4181,64.2925,64.3732,44900.0
2014-09-23 15:00:00,71.77,71.88,71.76,71.84,19900.0,64.3822,64.4809,64.3732,64.445,19900.0
2014-09-23 15:05:00,71.8,71.83,71.77,71.81,23100.0,64.4091,64.436,64.3822,64.4181,23100.0
2014-09-23 15:10:00,71.81,71.91,71.81,71.89,19000.0,64.4181,64.5078,64.4181,64.4899,19000.0
2014-09-23 15:15:00,71.88,71.91,71.85,71.87,28500.0,64.4809,64.5078,64.454,64.4719,28500.0
2014-09-23 15:20:00,71.85,71.97,71.84,71.91,40300.0,64.454,64.5616,64.445,64.5078,40300.0
2014-09-23 15:25:00,71.93,72.06,71.93,72.0,37500.0,64.5257,64.6424,64.5257,64.5885,37500.0
2014-09-23 15:30:00,72.01,72.03,71.91,72.03,36900.0,64.5975,64.6155,64.5078,64.6155,36900.0
2014-09-23 15:35:00,72.04,72.18,72.04,72.17,22800.0,64.6244,64.75,64.6244,64.741,22800.0
2014-09-23 15:40:00,72.17,72.26,72.13,72.15,38000.0,64.741,64.8218,64.7052,64.7231,38000.0
2014-09-23 15:45:00,72.14,72.2,72.09,72.19,53000.0,64.7141,64.768,64.6693,64.759,53000.0
2014-09-23 15:50:00,72.21,72.22,71.99,72.03,91200.0,64.7769,64.7859,64.5796,64.6155,91200.0
2014-09-23 15:55:00,72.04,72.15,71.98,72.0,122800.0,64.6244,64.7231,64.5706,64.5885,122800.0
2014-09-24 09:30:00,72.26,72.71,72.25,72.52,66900.0,64.8218,65.2255,64.8128,65.055,66900.0
2014-09-24 09:35:00,72.51,72.88,72.51,72.75,35500.0,65.046,65.378,65.046,65.2613,35500.0
2014-09-24 09:40:00,72.71,72.73,72.31,72.35,53100.0,65.2255,65.2434,64.8666,64.9025,53100.0
2014-09-24 09:45:00,72.34,72.34,71.88,71.91,44800.0,64.8935,64.8935,64.4809,64.5078,44800.0
2014-09-24 09:50:00,71.87,71.96,71.71,71.89,50600.0,64.4719,64.5527,64.3284,64.4899,50600.0
2014-09-24 09:55:00,71.87,71.91,71.62,71.68,80900.0,64.4719,64.5078,64.2477,64.3015,80900.0
2014-09-24 10:00:00,71.74,71.84,71.46,71.63,49700.0,64.3553,64.445,64.1041,64.2566,49700.0
2014-09-24 10:05:00,71.6,71.66,71.42,71.66,12800.0,64.2297,64.2835,64.0682,64.2835,12800.0
2014-09-24 10:10:00,71.63,71.66,71.37,71.56,16300.0,64.2566,64.2835,64.0234,64.1938,16300.0
2014-09-24 10:15:00,71.55,71.63,71.4,71.56,33500.0,64.1849,64.2566,64.0503,64.1938,33500.0
2014-09-24 10:20:00,71.51,71.65,71.4,71.65,21700.0,64.149,64.2746,64.0503,64.2746,21700.0
2014-09-24 10:25:00,71.65,71.81,71.63,71.8,11100.0,64.2746,64.4181,64.2566,64.4091,11100.0
2014-09-24 10:30:00,71.79,71.98,71.73,71.98,11900.0,64.4002,64.5706,64.3463,64.5706,11900.0
2014-09-24 10:35:00,71.98,72.09,71.87,72.09,12100.0,64.5706,64.6693,64.4719,64.6693,12100.0
2014-09-24 10:40:00,72.09,72.23,72.08,72.16,11200.0,64.6693,64.7949,64.6603,64.7321,11200.0
2014-09-24 10:45:00,72.14,72.24,72.07,72.11,10200.0,64.7141,64.8038,64.6513,64.6872,10200.0
2014-09-24 10:50:00,72.13,72.29,72.13,72.13,18000.0,64.7052,64.8487,64.7052,64.7052,18000.0
2014-09-24 10:55:00,72.12,72.12,72.0,72.11,14700.0,64.6962,64.6962,64.5885,64.6872,14700.0
2014-09-24 11:00:00,72.1,72.12,71.89,72.12,48600.0,64.6782,64.6962,64.4899,64.6962,48600.0
2014-09-24 11:05:00,72.19,72.33,72.11,72.3,5900.0,64.759,64.8846,64.6872,64.8577,5900.0
2014-09-24 11:10:00,72.29,72.34,72.13,72.29,16200.0,64.8487,64.8935,64.7052,64.8487,16200.0
2014-09-24 11:15:00,72.31,72.31,72.2,72.29,20800.0,64.8666,64.8666,64.768,64.8487,20800.0
2014-09-24 11:20:00,72.29,72.51,72.29,72.5,15100.0,64.8487,65.046,64.8487,65.0371,15100.0
2014-09-24 11:25:00,72.45,72.54,72.32,72.52,71500.0,64.9922,65.073,64.8756,65.055,71500.0
2014-09-24 11:30:00,72.53,72.62,72.5,72.6,17700.0,65.064,65.1447,65.0371,65.1268,17700.0
2014-09-24 11:35:00,72.62,72.7,72.58,72.66,12500.0,65.1447,65.2165,65.1088,65.1806,12500.0
2014-09-24 11:40:00,72.64,72.67,72.58,72.59,22400.0,65.1627,65.1896,65.1088,65.1178,22400.0
2014-09-24 11:45:00,72.58,72.63,72.44,72.45,8100.0,65.1088,65.1537,64.9832,64.9922,8100.0
2014-09-24 11:50:00,72.43,72.48,72.26,72.27,24700.0,64.9743,65.0191,64.8218,64.8307,24700.0
2014-09-24 11:55:00,72.3,72.41,72.21,72.34,14000.0,64.8577,64.9563,64.7769,64.8935,14000.0
2014-09-24 12:00:00,72.34,72.4,72.25,72.26,20600.0,64.8935,64.9474,64.8128,64.8218,20600.0
2014-09-24 12:05:00,72.26,72.28,72.11,72.19,15900.0,64.8218,64.8397,64.6872,64.759,15900.0
2014-09-24 12:10:00,72.19,72.19,72.03,72.08,10500.0,64.759,64.759,64.6155,64.6603,10500.0
2014-09-24 12:15:00,72.06,72.09,71.94,71.96,19700.0,64.6424,64.6693,64.5347,64.5527,19700.0
2014-09-24 12:20:00,71.97,71.99,71.88,71.99,16100.0,64.5616,64.5796,64.4809,64.5796,16100.0
2014-09-24 12:25:00,72.0,72.0,71.88,71.93,23200.0,64.5885,64.5885,64.4809,64.5257,23200.0
2014-09-24 12:30:00,71.91,72.06,71.9,71.97,11500.0,64.5078,64.6424,64.4988,64.5616,11500.0
2014-09-24 12:35:00,71.95,72.03,71.94,72.0,11300.0,64.5437,64.6155,64.5347,64.5885,11300.0
2014-09-24 12:40:00,72.01,72.03,71.96,71.98,14200.0,64.5975,64.6155,64.5527,64.5706,14200.0
2014-09-24 12:45:00,71.98,72.03,71.96,72.02,13200.0,64.5706,64.6155,64.5527,64.6065,13200.0
2014-09-24 12:50:00,72.01,72.05,71.95,72.05,45600.0,64.5975,64.6334,64.5437,64.6334,45600.0
2014-09-24 12:55:00,72.05,72.08,71.9,71.94,17000.0,64.6334,64.6603,64.4988,64.5347,17000.0
2014-09-24 13:00:00,71.96,72.04,71.95,71.99,14100.0,64.5527,64.6244,64.5437,64.5796,14100.0
2014-09-24 13:05:00,72.0,72.0,71.93,71.95,21400.0,64.5885,64.5885,64.5257,64.5437,21400.0
2014-09-24 13:10:00,71.98,72.01,71.93,72.01,11200.0,64.5706,64.5975,64.5257,64.5975,11200.0
2014-09-24 13:15:00,72.0,72.07,71.94,71.98,22700.0,64.5885,64.6513,64.5347,64.5706,22700.0
2014-09-24 13:20:00,72.01,72.03,71.94,71.94,12700.0,64.5975,64.6155,64.5347,64.5347,12700.0
2014-09-24 13:25:00,71.96,72.02,71.93,72.0,13300.0,64.5527,64.6065,64.5257,64.5885,13300.0
2014-09-24 13:30:00,72.04,72.1,72.01,72.07,14100.0,64.6244,64.6782,64.5975,64.6513,14100.0
2014-09-24 13:35:00,72.1,72.12,72.05,72.08,13400.0,64.6782,64.6962,64.6334,64.6603,13400.0
2014-09-24 13:40:00,72.09,72.17,72.06,72.08,22800.0,64.6693,64.741,64.6424,64.6603,22800.0
2014-09-24 13:45:00,72.09,72.12,71.98,72.05,22200.0,64.6693,64.6962,64.5706,64.6334,22200.0
2014-09-24 13:50:00,72.03,72.08,72.0,72.07,15000.0,64.6155,64.6603,64.5885,64.6513,15000.0
2014-09-24 13:55:00,72.05,72.06,71.97,72.02,12800.0,64.6334,64.6424,64.5616,64.6065,12800.0
2014-09-24 14:00:00,72.01,72.04,71.95,71.99,13700.0,64.5975,64.6244,64.5437,64.5796,13700.0
2014-09-24 14:05:00,72.0,72.04,71.96,72.03,18000.0,64.5885,64.6244,64.5527,64.6155,18000.0
2014-09-24 14:10:00,72.01,72.05,71.92,71.92,26500.0,64.5975,64.6334,64.5168,64.5168,26500.0
2014-09-24 14:15:00,71.95,72.01,71.86,71.91,23000.0,64.5437,64.5975,64.463,64.5078,23000.0
2014-09-24 14:20:00,71.88,71.99,71.87,71.91,15700.0,64.4809,64.5796,64.4719,64.5078,15700.0
2014-09-24 14:25:00,71.93,72.04,71.89,72.01,47900.0,64.5257,64.6244,64.4899,64.5975,47900.0
2014-09-24 14:30:00,72.02,72.02,71.88,71.91,62300.0,64.6065,64.6065,64.4809,64.5078,62300.0
2014-09-24 14:35:00,71.93,71.95,71.87,71.92,25100.0,64.5257,64.5437,64.4719,64.5168,25100.0
2014-09-24 14:40:00,71.93,71.96,71.87,71.92,30300.0,64.5257,64.5527,64.4719,64.5168,30300.0
2014-09-24 14:45:00,71.92,72.03,71.88,71.98,14500.0,64.5168,64.6155,64.4809,64.5706,14500.0
2014-09-24 14:50:00,71.98,71.99,71.89,71.91,24700.0,64.5706,64.5796,64.4899,64.5078,24700.0
2014-09-24 14:55:00,71.9,71.98,71.89,71.98,66200.0,64.4988,64.5706,64.4899,64.5706,66200.0
2014-09-24 15:00:00,71.98,72.05,71.95,72.03,32200.0,64.5706,64.6334,64.5437,64.6155,32200.0
2014-09-24 15:05:00,72.02,72.2,72.0,72.07,27100.0,64.6065,64.768,64.5885,64.6513,27100.0
2014-09-24 15:10:00,72.1,72.17,71.98,72.04,20100.0,64.6782,64.741,64.5706,64.6244,20100.0
2014-09-24 15:15:00,72.02,72.1,71.99,72.01,16900.0,64.6065,64.6782,64.5796,64.5975,16900.0
2014-09-24 15:20:00,72.02,72.07,71.98,72.0,15600.0,64.6065,64.6513,64.5706,64.5885,15600.0
2014-09-24 15:25:00,72.01,72.06,71.98,72.0,19500.0,64.5975,64.6424,64.5706,64.5885,19500.0
2014-09-24 15:30:00,72.02,72.12,72.0,72.05,40400.0,64.6065,64.6962,64.5885,64.6334,40400.0
2014-09-24 15:35:00,72.05,72.08,71.94,72.07,38100.0,64.6334,64.6603,64.5347,64.6513,38100.0
2014-09-24 15:40:00,72.07,72.14,72.02,72.06,47700.0,64.6513,64.7141,64.6065,64.6424,47700.0
2014-09-24 15:45:00,72.06,72.17,72.03,72.16,52700.0,64.6424,64.741,64.6155,64.7321,52700.0
2014-09-24 15:50:00,72.15,72.29,72.14,72.17,62700.0,64.7231,64.8487,64.7141,64.741,62700.0
2014-09-24 15:55:00,72.18,72.24,72.17,72.19,73800.0,64.75,64.8038,64.741,64.759,73800.0
2014-09-25 09:30:00,72.16,72.19,71.7,71.99,50300.0,64.7321,64.759,64.3194,64.5796,50300.0
2014-09-25 09:35:00,71.94,72.18,71.94,72.12,11200.0,64.5347,64.75,64.5347,64.6962,11200.0
2014-09-25 09:40:00,72.03,72.03,71.48,71.58,21900.0,64.6155,64.6155,64.1221,64.2118,21900.0
2014-09-25 09:45:00,71.49,71.96,71.48,71.57,26400.0,64.131,64.5527,64.1221,64.2028,26400.0
2014-09-25 09:50:00,71.61,71.67,71.37,71.57,35700.0,64.2387,64.2925,64.0234,64.2028,35700.0
2014-09-25 09:55:00,71.58,71.64,71.27,71.43,38500.0,64.2118,64.2656,63.9337,64.0772,38500.0
2014-09-25 10:00:00,71.44,71.47,71.13,71.13,26300.0,64.0862,64.1131,63.8081,63.8081,26300.0
2014-09-25 10:05:00,71.18,71.3,71.12,71.12,28500.0,63.8529,63.9606,63.7991,63.7991,28500.0
2014-09-25 10:10:00,71.13,71.15,70.84,71.07,40900.0,63.8081,63.826,63.5479,63.7543,40900.0
2014-09-25 10:15:00,71.07,71.09,70.61,70.62,88500.0,63.7543,63.7722,63.3416,63.3506,88500.0
2014-09-25 10:20:00,70.61,70.62,70.25,70.28,83400.0,63.3416,63.3506,63.0187,63.0456,83400.0
2014-09-25 10:25:00,70.27,70.74,70.23,70.55,82400.0,63.0366,63.4582,63.0007,63.2878,82400.0
2014-09-25 10:30:00,70.53,70.53,70.37,70.49,59200.0,63.2699,63.2699,63.1263,63.234,59200.0
2014-09-25 10:35:00,70.53,70.56,70.24,70.36,35300.0,63.2699,63.2968,63.0097,63.1174,35300.0
2014-09-25 10:40:00,70.32,70.4,70.25,70.35,44000.0,63.0815,63.1532,63.0187,63.1084,44000.0
2014-09-25 10:45:00,70.34,70.43,70.23,70.38,28400.0,63.0994,63.1802,63.0007,63.1353,28400.0
2014-09-25 10:50:00,70.37,70.55,70.26,70.31,37400.0,63.1263,63.2878,63.0277,63.0725,37400.0
2014-09-25 10:55:00,70.3,70.35,70.13,70.33,63800.0,63.0635,63.1084,62.911,63.0904,63800.0
2014-09-25 11:00:00,70.32,70.34,70.0,70.01,69300.0,63.0815,63.0994,62.7944,62.8034,69300.0
2014-09-25 11:05:00,70.0,70.19,69.88,70.15,55100.0,62.7944,62.9649,62.6868,62.929,55100.0
2014-09-25 11:10:00,70.15,70.17,69.98,69.99,38600.0,62.929,62.9469,62.7765,62.7854,38600.0
2014-09-25 11:15:00,69.96,70.12,69.86,70.06,32100.0,62.7585,62.9021,62.6688,62.8482,32100.0
2014-09-25 11:20:00,70.08,70.18,69.9,70.04,41800.0,62.8662,62.9559,62.7047,62.8303,41800.0
2014-09-25 11:25:00,70.11,70.13,69.86,69.91,34200.0,62.8931,62.911,62.6688,62.7137,34200.0
2014-09-25 11:30:00,69.91,69.99,69.75,69.81,25600.0,62.7137,62.7854,62.5701,62.624,25600.0
2014-09-25 11:35:00,69.82,70.18,69.78,70.07,33400.0,62.6329,62.9559,62.5971,62.8572,33400.0
2014-09-25 11:40:00,70.08,70.09,69.96,70.06,20400.0,62.8662,62.8752,62.7585,62.8482,20400.0
2014-09-25 11:45:00,70.07,70.16,69.94,69.99,17800.0,62.8572,62.9379,62.7406,62.7854,17800.0
2014-09-25 11:50:00,70.0,70.1,69.89,69.95,19700.0,62.7944,62.8841,62.6957,62.7496,19700.0
2014-09-25 11:55:00,70.0,70.08,69.86,69.89,13000.0,62.7944,62.8662,62.6688,62.6957,13000.0
2014-09-25 12:00:00,69.91,70.02,69.89,69.97,30700.0,62.7137,62.8124,62.6957,62.7675,30700.0
2014-09-25 12:05:00,69.93,70.13,69.82,69.94,22100.0,62.7316,62.911,62.6329,62.7406,22100.0
2014-09-25 12:10:00,69.97,69.98,69.83,69.97,12700.0,62.7675,62.7765,62.6419,62.7675,12700.0
2014-09-25 12:15:00,69.98,70.06,69.88,69.92,17600.0,62.7765,62.8482,62.6868,62.7227,17600.0
2014-09-25 12:20:00,69.92,69.94,69.82,69.92,52100.0,62.7227,62.7406,62.6329,62.7227,52100.0
2014-09-25 12:25:00,69.93,69.93,69.7,69.8,37200.0,62.7316,62.7316,62.5253,62.615,37200.0
2014-09-25 12:30:00,69.78,69.91,69.78,69.84,15000.0,62.5971,62.7137,62.5971,62.6509,15000.0
2014-09-25 12:35:00,69.84,69.91,69.82,69.9,17800.0,62.6509,62.7137,62.6329,62.7047,17800.0
2014-09-25 12:40:00,69.9,69.91,69.84,69.88,20200.0,62.7047,62.7137,62.6509,62.6868,20200.0
2014-09-25 12:45:00,69.89,69.9,69.76,69.84,16100.0,62.6957,62.7047,62.5791,62.6509,16100.0
2014-09-25 12:50:00,69.88,69.9,69.83,69.87,19700.0,62.6868,62.7047,62.6419,62.6778,19700.0
2014-09-25 12:55:00,69.88,69.97,69.88,69.89,12000.0,62.6868,62.7675,62.6868,62.6957,12000.0
2014-09-25 13:00:00,69.87,69.91,69.74,69.74,26100.0,62.6778,62.7137,62.5612,62.5612,26100.0
2014-09-25 13:05:00,69.73,69.9,69.73,69.79,50300.0,62.5522,62.7047,62.5522,62.606,50300.0
2014-09-25 13:10:00,69.79,69.9,69.79,69.88,43300.0,62.606,62.7047,62.606,62.6868,43300.0
2014-09-25 13:15:00,69.88,69.9,69.81,69.84,36900.0,62.6868,62.7047,62.624,62.6509,36900.0
2014-09-25 13:20:00,69.86,69.9,69.81,69.81,19300.0,62.6688,62.7047,62.624,62.624,19300.0
2014-09-25 13:25:00,69.81,69.89,69.8,69.84,13500.0,62.624,62.6957,62.615,62.6509,13500.0
2014-09-25 13:30:00,69.84,69.88,69.81,69.86,15300.0,62.6509,62.6868,62.624,62.6688,15300.0
2014-09-25 13:35:00,69.84,69.89,69.75,69.77,17700.0,62.6509,62.6957,62.5701,62.5881,17700.0
2014-09-25 13:40:00,69.77,69.77,69.63,69.71,16900.0,62.5881,62.5881,62.4625,62.5343,16900.0
2014-09-25 13:45:00,69.68,69.75,69.6,69.68,23000.0,62.5074,62.5701,62.4356,62.5074,23000.0
2014-09-25 13:50:00,69.68,69.7,69.6,69.62,25800.0,62.5074,62.5253,62.4356,62.4535,25800.0
2014-09-25 13:55:00,69.61,69.71,69.61,69.62,13700.0,62.4446,62.5343,62.4446,62.4535,13700.0
2014-09-25 14:00:00,69.62,69.78,69.6,69.77,25100.0,62.4535,62.5971,62.4356,62.5881,25100.0
2014-09-25 14:05:00,69.77,69.87,69.6,69.63,65400.0,62.5881,62.6778,62.4356,62.4625,65400.0
2014-09-25 14:10:00,69.66,69.75,69.62,69.74,18900.0,62.4894,62.5701,62.4535,62.5612,18900.0
2014-09-25 14:15:00,69.73,69.78,69.65,69.76,24500.0,62.5522,62.5971,62.4804,62.5791,24500.0
2014-09-25 14:20:00,69.77,69.78,69.66,69.68,20300.0,62.5881,62.5971,62.4894,62.5074,20300.0
2014-09-25 14:25:00,69.69,69.83,69.66,69.74,27800.0,62.5163,62.6419,62.4894,62.5612,27800.0
2014-09-25 14:30:00,69.73,69.83,69.68,69.83,32700.0,62.5522,62.6419,62.5074,62.6419,32700.0
2014-09-25 14:35:00,69.83,69.9,69.78,69.88,33600.0,62.6419,62.7047,62.5971,62.6868,33600.0
2014-09-25 14:40:00,69.88,69.9,69.8,69.84,24900.0,62.6868,62.7047,62.615,62.6509,24900.0
2014-09-25 14:45:00,69.85,69.9,69.82,69.89,53400.0,62.6599,62.7047,62.6329,62.6957,53400.0
2014-09-25 14:50:00,69.9,69.91,69.84,69.88,29700.0,62.7047,62.7137,62.6509,62.6868,29700.0
2014-09-25 14:55:00,69.89,69.9,69.84,69.88,11100.0,62.6957,62.7047,62.6509,62.6868,11100.0
2014-09-25 15:00:00,69.88,69.89,69.83,69.86,18600.0,62.6868,62.6957,62.6419,62.6688,18600.0
2014-09-25 15:05:00,69.84,69.86,69.8,69.83,16700.0,62.6509,62.6688,62.615,62.6419,16700.0
2014-09-25 15:10:00,69.83,69.85,69.76,69.8,39600.0,62.6419,62.6599,62.5791,62.615,39600.0
2014-09-25 15:15:00,69.8,69.88,69.76,69.83,24000.0,62.615,62.6868,62.5791,62.6419,24000.0
2014-09-25 15:20:00,69.82,69.82,69.72,69.78,29000.0,62.6329,62.6329,62.5432,62.5971,29000.0
2014-09-25 15:25:00,69.78,69.78,69.68,69.69,46700.0,62.5971,62.5971,62.5074,62.5163,46700.0
2014-09-25 15:30:00,69.69,69.87,69.69,69.86,58700.0,62.5163,62.6778,62.5163,62.6688,58700.0
2014-09-25 15:35:00,69.84,70.01,69.8,69.98,38000.0,62.6509,62.8034,62.615,62.7765,38000.0
2014-09-25 15:40:00,70.0,70.12,69.99,70.09,37600.0,62.7944,62.9021,62.7854,62.8752,37600.0
2014-09-25 15:45:00,70.09,70.12,69.97,70.05,41100.0,62.8752,62.9021,62.7675,62.8393,41100.0
2014-09-25 15:50:00,70.05,70.05,69.98,69.99,41200.0,62.8393,62.8393,62.7765,62.7854,41200.0
2014-09-25 15:55:00,69.98,69.99,69.8,69.81,66600.0,62.7765,62.7854,62.615,62.624,66600.0
2014-09-26 09:30:00,69.46,70.59,69.46,70.58,58800.0,62.31,63.3237,62.31,63.3147,58800.0
2014-09-26 09:35:00,70.41,70.52,70.16,70.33,36400.0,63.1622,63.2609,62.9379,63.0904,36400.0
2014-09-26 09:40:00,70.31,70.39,70.21,70.25,40200.0,63.0725,63.1443,62.9828,63.0187,40200.0
2014-09-26 09:45:00,70.21,70.26,69.91,70.23,48900.0,62.9828,63.0277,62.7137,63.0007,48900.0
2014-09-26 09:50:00,70.24,70.43,70.13,70.15,25400.0,63.0097,63.1802,62.911,62.929,25400.0
2014-09-26 09:55:00,70.14,70.24,69.83,70.17,22800.0,62.92,63.0097,62.6419,62.9469,22800.0
2014-09-26 10:00:00,70.17,70.27,70.08,70.2,44700.0,62.9469,63.0366,62.8662,62.9738,44700.0
2014-09-26 10:05:00,70.2,70.2,69.92,69.97,42700.0,62.9738,62.9738,62.7227,62.7675,42700.0
2014-09-26 10:10:00,70.05,70.05,69.8,69.93,24000.0,62.8393,62.8393,62.615,62.7316,24000.0
2014-09-26 10:15:00,69.94,70.08,69.77,69.99,16800.0,62.7406,62.8662,62.5881,62.7854,16800.0
2014-09-26 10:20:00,70.03,70.09,69.93,70.08,6900.0,62.8213,62.8752,62.7316,62.8662,6900.0
2014-09-26 10:25:00,70.07,70.09,69.86,69.88,10000.0,62.8572,62.8752,62.6688,62.6868,10000.0
2014-09-26 10:30:00,69.84,70.03,69.82,70.03,19600.0,62.6509,62.8213,62.6329,62.8213,19600.0
2014-09-26 10:35:00,70.05,70.07,69.9,70.01,16600.0,62.8393,62.8572,62.7047,62.8034,16600.0
2014-09-26 10:40:00,69.93,70.03,69.87,69.99,12500.0,62.7316,62.8213,62.6778,62.7854,12500.0
2014-09-26 10:45:00,69.97,70.1,69.9,70.1,12100.0,62.7675,62.8841,62.7047,62.8841,12100.0
2014-09-26 10:50:00,70.08,70.12,70.02,70.05,12900.0,62.8662,62.9021,62.8124,62.8393,12900.0
2014-09-26 10:55:00,70.04,70.22,70.04,70.2,20000.0,62.8303,62.9918,62.8303,62.9738,20000.0
2014-09-26 11:00:00,70.24,70.45,70.2,70.39,25200.0,63.0097,63.1981,62.9738,63.1443,25200.0
2014-09-26 11:05:00,70.41,70.47,70.24,70.28,19600.0,63.1622,63.216,63.0097,63.0456,19600.0
2014-09-26 11:10:00,70.28,70.42,70.26,70.28,7000.0,63.0456,63.1712,63.0277,63.0456,7000.0
2014-09-26 11:15:00,70.32,70.47,70.31,70.35,10900.0,63.0815,63.216,63.0725,63.1084,10900.0
2014-09-26 11:20:00,70.35,70.48,70.34,70.48,14400.0,63.1084,63.225,63.0994,63.225,14400.0
2014-09-26 11:25:00,70.53,70.59,70.38,70.5,13200.0,63.2699,63.3237,63.1353,63.2429,13200.0
2014-09-26 11:30:00,70.47,70.54,70.42,70.52,13000.0,63.216,63.2788,63.1712,63.2609,13000.0
2014-09-26 11:35:00,70.5,70.61,70.46,70.53,14200.0,63.2429,63.3416,63.2071,63.2699,14200.0
2014-09-26 11:40:00,70.54,70.54,70.4,70.53,20700.0,63.2788,63.2788,63.1532,63.2699,20700.0
2014-09-26 11:45:00,70.55,70.55,70.37,70.45,11700.0,63.2878,63.2878,63.1263,63.1981,11700.0
2014-09-26 11:50:00,70.45,70.56,70.45,70.54,19600.0,63.1981,63.2968,63.1981,63.2788,19600.0
2014-09-26 11:55:00,70.51,70.59,70.43,70.56,19500.0,63.2519,63.3237,63.1802,63.2968,19500.0
2014-09-26 12:00:00,70.58,70.7,70.58,70.7,9200.0,63.3147,63.4224,63.3147,63.4224,9200.0
2014-09-26 12:05:00,70.72,70.73,70.62,70.69,8500.0,63.4403,63.4493,63.3506,63.4134,8500.0
2014-09-26 12:10:00,70.68,70.75,70.65,70.68,8000.0,63.4044,63.4672,63.3775,63.4044,8000.0
2014-09-26 12:15:00,70.64,70.75,70.49,70.73,9700.0,63.3685,63.4672,63.234,63.4493,9700.0
2014-09-26 12:20:00,70.71,70.72,70.6,70.64,4300.0,63.4313,63.4403,63.3327,63.3685,4300.0
2014-09-26 12:25:00,70.63,70.67,70.6,70.67,4800.0,63.3596,63.3954,63.3327,63.3954,4800.0
2014-09-26 12:30:00,70.7,70.74,70.63,70.66,9700.0,63.4224,63.4582,63.3596,63.3865,9700.0
2014-09-26 12:35:00,70.64,70.74,70.62,70.72,17200.0,63.3685,63.4582,63.3506,63.4403,17200.0
2014-09-26 12:40:00,70.72,70.73,70.63,70.66,10800.0,63.4403,63.4493,63.3596,63.3865,10800.0
2014-09-26 12:45:00,70.68,70.68,70.54,70.54,4600.0,63.4044,63.4044,63.2788,63.2788,4600.0
2014-09-26 12:50:00,70.56,70.69,70.56,70.68,6800.0,63.2968,63.4134,63.2968,63.4044,6800.0
2014-09-26 12:55:00,70.66,70.66,70.48,70.52,5900.0,63.3865,63.3865,63.225,63.2609,5900.0
2014-09-26 13:00:00,70.52,70.61,70.51,70.59,8100.0,63.2609,63.3416,63.2519,63.3237,8100.0
2014-09-26 13:05:00,70.58,70.59,70.51,70.58,9800.0,63.3147,63.3237,63.2519,63.3147,9800.0
2014-09-26 13:10:00,70.58,70.62,70.54,70.54,5600.0,63.3147,63.3506,63.2788,63.2788,5600.0
2014-09-26 13:15:00,70.53,70.62,70.53,70.6,7800.0,63.2699,63.3506,63.2699,63.3327,7800.0
2014-09-26 13:20:00,70.59,70.8,70.59,70.8,14300.0,63.3237,63.5121,63.3237,63.5121,14300.0
2014-09-26 13:25:00,70.81,70.86,70.77,70.77,27600.0,63.521,63.5659,63.4852,63.4852,27600.0
2014-09-26 13:30:00,70.76,70.79,70.62,70.72,12700.0,63.4762,63.5031,63.3506,63.4403,12700.0
2014-09-26 13:35:00,70.74,70.81,70.73,70.73,20400.0,63.4582,63.521,63.4493,63.4493,20400.0
2014-09-26 13:40:00,70.72,70.78,70.7,70.77,11800.0,63.4403,63.4941,63.4224,63.4852,11800.0
2014-09-26 13:45:00,70.78,70.9,70.78,70.89,12500.0,63.4941,63.6018,63.4941,63.5928,12500.0
2014-09-26 13:50:00,70.88,70.97,70.82,70.87,16800.0,63.5838,63.6646,63.53,63.5749,16800.0
2014-09-26 13:55:00,70.85,70.91,70.75,70.85,14800.0,63.5569,63.6107,63.4672,63.5569,14800.0
2014-09-26 14:00:00,70.89,71.05,70.89,70.98,19400.0,63.5928,63.7363,63.5928,63.6735,19400.0
2014-09-26 14:05:00,70.98,71.15,70.98,71.14,17900.0,63.6735,63.826,63.6735,63.8171,17900.0
2014-09-26 14:10:00,71.14,71.15,71.04,71.06,10700.0,63.8171,63.826,63.7274,63.7453,10700.0
2014-09-26 14:15:00,71.06,71.26,71.06,71.25,17500.0,63.7453,63.9247,63.7453,63.9157,17500.0
2014-09-26 14:20:00,71.26,71.28,71.15,71.2,15200.0,63.9247,63.9427,63.826,63.8709,15200.0
2014-09-26 14:25:00,71.2,71.3,71.2,71.26,14500.0,63.8709,63.9606,63.8709,63.9247,14500.0
2014-09-26 14:30:00,71.25,71.29,71.19,71.2,22500.0,63.9157,63.9516,63.8619,63.8709,22500.0
2014-09-26 14:35:00,71.2,71.37,71.19,71.34,14500.0,63.8709,64.0234,63.8619,63.9965,14500.0
2014-09-26 14:40:00,71.34,71.34,71.23,71.23,11300.0,63.9965,63.9965,63.8978,63.8978,11300.0
2014-09-26 14:45:00,71.22,71.31,71.19,71.27,14100.0,63.8888,63.9696,63.8619,63.9337,14100.0
2014-09-26 14:50:00,71.28,71.28,71.05,71.06,24100.0,63.9427,63.9427,63.7363,63.7453,24100.0
2014-09-26 14:55:00,71.08,71.08,71.01,71.08,9800.0,63.7632,63.7632,63.7004,63.7632,9800.0
2014-09-26 15:00:00,71.09,71.15,71.09,71.1,13900.0,63.7722,63.826,63.7722,63.7812,13900.0
2014-09-26 15:05:00,71.1,71.1,70.99,71.0,20900.0,63.7812,63.7812,63.6825,63.6915,20900.0
2014-09-26 15:10:00,71.0,71.15,71.0,71.1,18100.0,63.6915,63.826,63.6915,63.7812,18100.0
2014-09-26 15:15:00,71.09,71.09,70.85,70.87,19400.0,63.7722,63.7722,63.5569,63.5749,19400.0
2014-09-26 15:20:00,70.87,71.0,70.84,70.95,18900.0,63.5749,63.6915,63.5479,63.6466,18900.0
2014-09-26 15:25:00,70.94,71.05,70.85,71.05,36600.0,63.6377,63.7363,63.5569,63.7363,36600.0
2014-09-26 15:30:00,71.05,71.11,70.96,70.97,26500.0,63.7363,63.7902,63.6556,63.6646,26500.0
2014-09-26 15:35:00,70.97,71.06,70.89,71.06,21800.0,63.6646,63.7453,63.5928,63.7453,21800.0
2014-09-26 15:40:00,71.06,71.08,70.97,70.98,22700.0,63.7453,63.7632,63.6646,63.6735,22700.0
2014-09-26 15:45:00,70.98,71.07,70.93,70.93,51000.0,63.6735,63.7543,63.6287,63.6287,51000.0
2014-09-26 15:50:00,70.95,71.15,70.95,71.13,61700.0,63.6466,63.826,63.6466,63.8081,61700.0
2014-09-26 15:55:00,71.13,71.19,71.07,71.09,76100.0,63.8081,63.8619,63.7543,63.7722,76100.0
2014-09-29 09:30:00,69.89,70.0,69.13,69.88,94200.0,62.6957,62.7944,62.014,62.6868,94200.0
2014-09-29 09:35:00,69.88,70.2,69.88,70.13,17800.0,62.6868,62.9738,62.6868,62.911,17800.0
2014-09-29 09:40:00,70.13,70.35,70.06,70.31,31900.0,62.911,63.1084,62.8482,63.0725,31900.0
2014-09-29 09:45:00,70.37,70.45,70.04,70.04,20500.0,63.1263,63.1981,62.8303,62.8303,20500.0
2014-09-29 09:50:00,70.02,70.04,69.81,69.91,33200.0,62.8124,62.8303,62.624,62.7137,33200.0
2014-09-29 09:55:00,69.91,70.03,69.71,69.87,60500.0,62.7137,62.8213,62.5343,62.6778,60500.0
2014-09-29 10:00:00,69.88,69.98,69.63,69.85,42600.0,62.6868,62.7765,62.4625,62.6599,42600.0
2014-09-29 10:05:00,69.82,69.83,69.63,69.67,37900.0,62.6329,62.6419,62.4625,62.4984,37900.0
2014-09-29 10:10:00,69.69,69.99,69.69,69.91,15200.0,62.5163,62.7854,62.5163,62.7137,15200.0
2014-09-29 10:15:00,69.9,70.08,69.81,70.07,28100.0,62.7047,62.8662,62.624,62.8572,28100.0
2014-09-29 10:20:00,70.08,70.18,70.02,70.11,18900.0,62.8662,62.9559,62.8124,62.8931,18900.0
2014-09-29 10:25:00,70.11,70.11,69.9,69.98,28600.0,62.8931,62.8931,62.7047,62.7765,28600.0
2014-09-29 10:30:00,69.98,70.01,69.87,69.96,11400.0,62.7765,62.8034,62.6778,62.7585,11400.0
2014-09-29 10:35:00,69.94,70.0,69.87,69.99,22400.0,62.7406,62.7944,62.6778,62.7854,22400.0
2014-09-29 10:40:00,70.02,70.34,69.99,70.28,19500.0,62.8124,63.0994,62.7854,63.0456,19500.0
2014-09-29 10:45:00,70.31,70.35,70.08,70.16,13000.0,63.0725,63.1084,62.8662,62.9379,13000.0
2014-09-29 10:50:00,70.15,70.21,70.08,70.15,9600.0,62.929,62.9828,62.8662,62.929,9600.0
2014-09-29 10:55:00,70.11,70.22,70.0,70.15,15100.0,62.8931,62.9918,62.7944,62.929,15100.0
2014-09-29 11:00:00,70.15,70.22,70.1,70.15,8200.0,62.929,62.9918,62.8841,62.929,8200.0
2014-09-29 11:05:00,70.18,70.32,70.17,70.25,10700.0,62.9559,63.0815,62.9469,63.0187,10700.0
2014-09-29 11:10:00,70.25,70.4,70.24,70.37,13300.0,63.0187,63.1532,63.0097,63.1263,13300.0
2014-09-29 11:15:00,70.39,70.56,70.39,70.52,16500.0,63.1443,63.2968,63.1443,63.2609,16500.0
2014-09-29 11:20:00,70.61,70.61,70.48,70.56,26900.0,63.3416,63.3416,63.225,63.2968,26900.0
2014-09-29 11:25:00,70.58,70.59,70.49,70.55,15900.0,63.3147,63.3237,63.234,63.2878,15900.0
2014-09-29 11:30:00,70.57,70.59,70.5,70.54,11500.0,63.3057,63.3237,63.2429,63.2788,11500.0
2014-09-29 11:35:00,70.55,70.57,70.5,70.52,10300.0,63.2878,63.3057,63.2429,63.2609,10300.0
2014-09-29 11:40:00,70.51,70.6,70.51,70.56,8600.0,63.2519,63.3327,63.2519,63.2968,8600.0
2014-09-29 11:45:00,70.55,70.56,70.5,70.55,9000.0,63.2878,63.2968,63.2429,63.2878,9000.0
2014-09-29 11:50:00,70.56,70.56,70.5,70.53,5900.0,63.2968,63.2968,63.2429,63.2699,5900.0
2014-09-29 11:55:00,70.52,70.61,70.52,70.61,6000.0,63.2609,63.3416,63.2609,63.3416,6000.0
2014-09-29 12:00:00,70.63,70.65,70.5,70.54,15600.0,63.3596,63.3775,63.2429,63.2788,15600.0
2014-09-29 12:05:00,70.51,70.54,70.49,70.54,21400.0,63.2519,63.2788,63.234,63.2788,21400.0
2014-09-29 12:10:00,70.52,70.56,70.49,70.51,25400.0,63.2609,63.2968,63.234,63.2519,25400.0
2014-09-29 12:15:00,70.5,70.53,70.48,70.5,21700.0,63.2429,63.2699,63.225,63.2429,21700.0
2014-09-29 12:20:00,70.5,70.54,70.47,70.5,35200.0,63.2429,63.2788,63.216,63.2429,35200.0
2014-09-29 12:25:00,70.5,70.56,70.49,70.56,41900.0,63.2429,63.2968,63.234,63.2968,41900.0
2014-09-29 12:30:00,70.55,70.56,70.5,70.53,10800.0,63.2878,63.2968,63.2429,63.2699,10800.0
2014-09-29 12:35:00,70.5,70.55,70.41,70.46,70100.0,63.2429,63.2878,63.1622,63.2071,70100.0
2014-09-29 12:40:00,70.45,70.58,70.44,70.53,9300.0,63.1981,63.3147,63.1891,63.2699,9300.0
2014-09-29 12:45:00,70.55,70.65,70.51,70.61,11700.0,63.2878,63.3775,63.2519,63.3416,11700.0
2014-09-29 12:50:00,70.59,70.74,70.58,70.6,6500.0,63.3237,63.4582,63.3147,63.3327,6500.0
2014-09-29 12:55:00,70.59,70.63,70.56,70.56,2500.0,63.3237,63.3596,63.2968,63.2968,2500.0
2014-09-29 13:00:00,70.57,70.65,70.5,70.54,8800.0,63.3057,63.3775,63.2429,63.2788,8800.0
2014-09-29 13:05:00,70.54,70.56,70.49,70.53,10500.0,63.2788,63.2968,63.234,63.2699,10500.0
2014-09-29 13:10:00,70.53,70.59,70.5,70.53,7800.0,63.2699,63.3237,63.2429,63.2699,7800.0
2014-09-29 13:15:00,70.51,70.68,70.51,70.58,10200.0,63.2519,63.4044,63.2519,63.3147,10200.0
2014-09-29 13:20:00,70.6,70.61,70.52,70.56,7100.0,63.3327,63.3416,63.2609,63.2968,7100.0
2014-09-29 13:25:00,70.56,70.7,70.56,70.69,9900.0,63.2968,63.4224,63.2968,63.4134,9900.0
2014-09-29 13:30:00,70.7,70.82,70.68,70.77,22400.0,63.4224,63.53,63.4044,63.4852,22400.0
2014-09-29 13:35:00,70.75,70.75,70.6,70.63,7100.0,63.4672,63.4672,63.3327,63.3596,7100.0
2014-09-29 13:40:00,70.63,70.63,70.5,70.5,9100.0,63.3596,63.3596,63.2429,63.2429,9100.0
2014-09-29 13:45:00,70.51,70.55,70.49,70.52,12200.0,63.2519,63.2878,63.234,63.2609,12200.0
2014-09-29 13:50:00,70.53,70.62,70.53,70.56,7000.0,63.2699,63.3506,63.2699,63.2968,7000.0
2014-09-29 13:55:00,70.54,70.58,70.5,70.54,5400.0,63.2788,63.3147,63.2429,63.2788,5400.0
2014-09-29 14:00:00,70.55,70.64,70.52,70.52,8300.0,63.2878,63.3685,63.2609,63.2609,8300.0
2014-09-29 14:05:00,70.51,70.54,70.43,70.46,22900.0,63.2519,63.2788,63.1802,63.2071,22900.0
2014-09-29 14:10:00,70.46,70.51,70.42,70.42,8900.0,63.2071,63.2519,63.1712,63.1712,8900.0
2014-09-29 14:15:00,70.44,70.45,70.29,70.29,12400.0,63.1891,63.1981,63.0546,63.0546,12400.0
2014-09-29 14:20:00,70.33,70.33,70.2,70.25,11200.0,63.0904,63.0904,62.9738,63.0187,11200.0
2014-09-29 14:25:00,70.24,70.28,70.17,70.19,16300.0,63.0097,63.0456,62.9469,62.9649,16300.0
2014-09-29 14:30:00,70.18,70.32,70.17,70.3,11500.0,62.9559,63.0815,62.9469,63.0635,11500.0
2014-09-29 14:35:00,70.31,70.31,70.21,70.23,8600.0,63.0725,63.0725,62.9828,63.0007,8600.0
2014-09-29 14:40:00,70.24,70.33,70.2,70.21,11500.0,63.0097,63.0904,62.9738,62.9828,11500.0
2014-09-29 14:45:00,70.21,70.34,70.2,70.25,15300.0,62.9828,63.0994,62.9738,63.0187,15300.0
2014-09-29 14:50:00,70.25,70.3,70.22,70.26,10400.0,63.0187,63.0635,62.9918,63.0277,10400.0
2014-09-29 14:55:00,70.26,70.48,70.2,70.48,18000.0,63.0277,63.225,62.9738,63.225,18000.0
2014-09-29 15:00:00,70.46,70.48,70.36,70.41,9900.0,63.2071,63.225,63.1174,63.1622,9900.0
2014-09-29 15:05:00,70.42,70.53,70.39,70.43,11400.0,63.1712,63.2699,63.1443,63.1802,11400.0
2014-09-29 15:10:00,70.43,70.59,70.4,70.57,13000.0,63.1802,63.3237,63.1532,63.3057,13000.0
2014-09-29 15:15:00,70.56,70.62,70.44,70.55,25000.0,63.2968,63.3506,63.1891,63.2878,25000.0
2014-09-29 15:20:00,70.55,70.56,70.45,70.51,36100.0,63.2878,63.2968,63.1981,63.2519,36100.0
2014-09-29 15:25:00,70.5,70.57,70.5,70.54,25200.0,63.2429,63.3057,63.2429,63.2788,25200.0
2014-09-29 15:30:00,70.56,70.59,70.47,70.57,26900.0,63.2968,63.3237,63.216,63.3057,26900.0
2014-09-29 15:35:00,70.59,70.64,70.5,70.58,19900.0,63.3237,63.3685,63.2429,63.3147,19900.0
2014-09-29 15:40:00,70.58,70.59,70.37,70.4,33600.0,63.3147,63.3237,63.1263,63.1532,33600.0
2014-09-29 15:45:00,70.41,70.51,70.4,70.42,33300.0,63.1622,63.2519,63.1532,63.1712,33300.0
2014-09-29 15:50:00,70.43,70.5,70.38,70.38,47600.0,63.1802,63.2429,63.1353,63.1353,47600.0
2014-09-29 15:55:00,70.39,70.44,70.23,70.25,96700.0,63.1443,63.1891,63.0007,63.0187,96700.0
2014-09-30 09:30:00,70.21,70.28,69.71,69.96,55100.0,62.9828,63.0456,62.5343,62.7585,55100.0
2014-09-30 09:35:00,69.96,70.08,69.61,70.04,40100.0,62.7585,62.8662,62.4446,62.8303,40100.0
2014-09-30 09:40:00,70.02,70.22,69.73,69.88,64800.0,62.8124,62.9918,62.5522,62.6868,64800.0
2014-09-30 09:45:00,69.85,69.91,69.54,69.54,41100.0,62.6599,62.7137,62.3818,62.3818,41100.0
2014-09-30 09:50:00,69.54,69.72,69.3,69.49,46400.0,62.3818,62.5432,62.1665,62.3369,46400.0
2014-09-30 09:55:00,69.5,69.75,69.39,69.52,50300.0,62.3459,62.5701,62.2472,62.3638,50300.0
2014-09-30 10:00:00,69.43,69.48,69.16,69.23,64400.0,62.2831,62.3279,62.0409,62.1037,64400.0
2014-09-30 10:05:00,69.23,69.27,69.05,69.16,81800.0,62.1037,62.1396,61.9422,62.0409,81800.0
2014-09-30 10:10:00,69.13,69.25,69.04,69.12,31400.0,62.014,62.1216,61.9332,62.005,31400.0
2014-09-30 10:15:00,69.13,69.21,69.0,69.21,61800.0,62.014,62.0857,61.8974,62.0857,61800.0
2014-09-30 10:20:00,69.22,69.35,68.77,68.77,167400.0,62.0947,62.2113,61.691,61.691,167400.0
2014-09-30 10:25:00,68.77,69.02,68.68,68.88,105300.0,61.691,61.9153,61.6103,61.7897,105300.0
2014-09-30 10:30:00,68.89,69.1,68.78,69.08,75300.0,61.7987,61.9871,61.7,61.9691,75300.0
2014-09-30 10:35:00,69.08,69.21,68.93,69.19,62800.0,61.9691,62.0857,61.8346,62.0678,62800.0
2014-09-30 10:40:00,69.19,69.23,69.05,69.11,33200.0,62.0678,62.1037,61.9422,61.996,33200.0
2014-09-30 10:45:00,69.17,69.38,69.17,69.28,22600.0,62.0499,62.2382,62.0499,62.1485,22600.0
2014-09-30 10:50:00,69.28,69.4,69.23,69.27,23800.0,62.1485,62.2562,62.1037,62.1396,23800.0
2014-09-30 10:55:00,69.27,69.31,69.14,69.29,33700.0,62.1396,62.1754,62.0229,62.1575,33700.0
2014-09-30 11:00:00,69.28,69.3,69.19,69.25,32400.0,62.1485,62.1665,62.0678,62.1216,32400.0
2014-09-30 11:05:00,69.26,69.37,69.25,69.26,44400.0,62.1306,62.2293,62.1216,62.1306,44400.0
2014-09-30 11:10:00,69.29,69.41,69.27,69.29,72800.0,62.1575,62.2651,62.1396,62.1575,72800.0
2014-09-30 11:15:00,69.29,69.42,69.26,69.41,52700.0,62.1575,62.2741,62.1306,62.2651,52700.0
2014-09-30 11:20:00,69.42,69.42,69.23,69.36,61900.0,62.2741,62.2741,62.1037,62.2203,61900.0
2014-09-30 11:25:00,69.38,69.41,69.23,69.23,59900.0,62.2382,62.2651,62.1037,62.1037,59900.0
2014-09-30 11:30:00,69.23,69.34,69.17,69.27,55200.0,62.1037,62.2024,62.0499,62.1396,55200.0
2014-09-30 11:35:00,69.25,69.34,69.17,69.19,36600.0,62.1216,62.2024,62.0499,62.0678,36600.0
2014-09-30 11:40:00,69.18,69.24,69.14,69.18,33700.0,62.0588,62.1126,62.0229,62.0588,33700.0
2014-09-30 11:45:00,69.18,69.25,69.18,69.24,23700.0,62.0588,62.1216,62.0588,62.1126,23700.0
2014-09-30 11:50:00,69.25,69.27,69.18,69.23,32800.0,62.1216,62.1396,62.0588,62.1037,32800.0
2014-09-30 11:55:00,69.25,69.26,69.17,69.21,26800.0,62.1216,62.1306,62.0499,62.0857,26800.0
2014-09-30 12:00:00,69.21,69.28,69.1,69.24,30300.0,62.0857,62.1485,61.9871,62.1126,30300.0
2014-09-30 12:05:00,69.24,69.28,69.18,69.19,22500.0,62.1126,62.1485,62.0588,62.0678,22500.0
2014-09-30 12:10:00,69.21,69.23,69.17,69.19,13000.0,62.0857,62.1037,62.0499,62.0678,13000.0
2014-09-30 12:15:00,69.2,69.2,69.04,69.14,31600.0,62.0768,62.0768,61.9332,62.0229,31600.0
2014-09-30 12:20:00,69.15,69.19,68.99,68.99,25300.0,62.0319,62.0678,61.8884,61.8884,25300.0
2014-09-30 12:25:00,68.99,69.01,68.7,68.7,27600.0,61.8884,61.9063,61.6282,61.6282,27600.0
2014-09-30 12:30:00,68.68,68.7,68.56,68.6,49500.0,61.6103,61.6282,61.5026,61.5385,49500.0
2014-09-30 12:35:00,68.59,68.61,68.3,68.3,58600.0,61.5296,61.5475,61.2694,61.2694,58600.0
2014-09-30 12:40:00,68.3,68.36,68.09,68.34,92200.0,61.2694,61.3232,61.081,61.3053,92200.0
2014-09-30 12:45:00,68.33,68.44,68.33,68.33,16900.0,61.2963,61.395,61.2963,61.2963,16900.0
2014-09-30 12:50:00,68.34,68.51,68.34,68.49,11500.0,61.3053,61.4578,61.3053,61.4399,11500.0
2014-09-30 12:55:00,68.5,68.53,68.45,68.47,22700.0,61.4488,61.4757,61.404,61.4219,22700.0
2014-09-30 13:00:00,68.49,68.5,68.26,68.26,37300.0,61.4399,61.4488,61.2335,61.2335,37300.0
2014-09-30 13:05:00,68.27,68.35,68.24,68.28,24700.0,61.2425,61.3143,61.2156,61.2515,24700.0
2014-09-30 13:10:00,68.3,68.42,68.27,68.37,33700.0,61.2694,61.3771,61.2425,61.3322,33700.0
2014-09-30 13:15:00,68.37,68.39,68.16,68.18,49500.0,61.3322,61.3501,61.1438,61.1618,49500.0
2014-09-30 13:20:00,68.18,68.19,67.77,67.77,93000.0,61.1618,61.1707,60.794,60.794,93000.0
2014-09-30 13:25:00,67.81,67.91,67.8,67.82,24500.0,60.8298,60.9196,60.8209,60.8388,24500.0
2014-09-30 13:30:00,67.84,68.0,67.84,67.94,48800.0,60.8568,61.0003,60.8568,60.9465,48800.0
2014-09-30 13:35:00,67.94,68.01,67.91,67.98,48500.0,60.9465,61.0093,60.9196,60.9823,48500.0
2014-09-30 13:40:00,67.98,68.05,67.89,67.97,49100.0,60.9823,61.0451,60.9016,60.9734,49100.0
2014-09-30 13:45:00,68.0,68.01,67.91,67.96,32800.0,61.0003,61.0093,60.9196,60.9644,32800.0
2014-09-30 13:50:00,67.95,68.05,67.92,68.0,34600.0,60.9554,61.0451,60.9285,61.0003,34600.0
2014-09-30 13:55:00,68.02,68.13,68.0,68.09,94500.0,61.0182,61.1169,61.0003,61.081,94500.0
2014-09-30 14:00:00,68.08,68.17,68.05,68.15,32500.0,61.0721,61.1528,61.0451,61.1348,32500.0
2014-09-30 14:05:00,68.16,68.36,68.15,68.35,37400.0,61.1438,61.3232,61.1348,61.3143,37400.0
2014-09-30 14:10:00,68.34,68.36,68.22,68.3,15100.0,61.3053,61.3232,61.1976,61.2694,15100.0
2014-09-30 14:15:00,68.3,68.36,68.24,68.24,12900.0,61.2694,61.3232,61.2156,61.2156,12900.0
2014-09-30 14:20:00,68.23,68.3,68.16,68.21,17900.0,61.2066,61.2694,61.1438,61.1887,17900.0
2014-09-30 14:25:00,68.22,68.36,68.12,68.33,22400.0,61.1976,61.3232,61.1079,61.2963,22400.0
2014-09-30 14:30:00,68.35,68.42,68.27,68.27,32600.0,61.3143,61.3771,61.2425,61.2425,32600.0
2014-09-30 14:35:00,68.28,68.4,68.26,68.4,18700.0,61.2515,61.3591,61.2335,61.3591,18700.0
2014-09-30 14:40:00,68.39,68.39,68.28,68.36,16700.0,61.3501,61.3501,61.2515,61.3232,16700.0
2014-09-30 14:45:00,68.38,68.49,68.38,68.49,20200.0,61.3412,61.4399,61.3412,61.4399,20200.0
2014-09-30 14:50:00,68.49,68.53,68.43,68.48,19000.0,61.4399,61.4757,61.386,61.4309,19000.0
2014-09-30 14:55:00,68.49,68.6,68.48,68.5,19100.0,61.4399,61.5385,61.4309,61.4488,19100.0
2014-09-30 15:00:00,68.52,68.54,68.31,68.38,35300.0,61.4668,61.4847,61.2784,61.3412,35300.0
2014-09-30 15:05:00,68.37,68.38,68.26,68.3,20900.0,61.3322,61.3412,61.2335,61.2694,20900.0
2014-09-30 15:10:00,68.3,68.38,68.25,68.25,25000.0,61.2694,61.3412,61.2246,61.2246,25000.0
2014-09-30 15:15:00,68.26,68.4,68.26,68.38,23700.0,61.2335,61.3591,61.2335,61.3412,23700.0
2014-09-30 15:20:00,68.38,68.51,68.37,68.43,34500.0,61.3412,61.4578,61.3322,61.386,34500.0
2014-09-30 15:25:00,68.45,68.51,68.4,68.42,30900.0,61.404,61.4578,61.3591,61.3771,30900.0
2014-09-30 15:30:00,68.43,68.55,68.4,68.51,23800.0,61.386,61.4937,61.3591,61.4578,23800.0
2014-09-30 15:35:00,68.53,68.64,68.47,68.47,24900.0,61.4757,61.5744,61.4219,61.4219,24900.0
2014-09-30 15:40:00,68.49,68.63,68.45,68.51,38200.0,61.4399,61.5654,61.404,61.4578,38200.0
2014-09-30 15:45:00,68.5,68.61,68.48,68.52,120900.0,61.4488,61.5475,61.4309,61.4668,120900.0
2014-09-30 15:50:00,68.52,68.6,68.45,68.59,68600.0,61.4668,61.5385,61.404,61.5296,68600.0
2014-09-30 15:55:00,68.6,68.6,68.38,68.44,87600.0,61.5385,61.5385,61.3412,61.395,87600.0
2014-10-01 09:30:00,68.46,68.46,67.8,67.89,62100.0,61.4129,61.4129,60.8209,60.9016,62100.0
2014-10-01 09:35:00,67.85,68.02,67.55,67.63,67400.0,60.8657,61.0182,60.5966,60.6684,67400.0
2014-10-01 09:40:00,67.61,67.7,67.54,67.57,30300.0,60.6504,60.7312,60.5876,60.6146,30300.0
2014-10-01 09:45:00,67.55,67.56,67.17,67.27,100500.0,60.5966,60.6056,60.2557,60.3454,100500.0
2014-10-01 09:50:00,67.25,67.26,67.05,67.09,75300.0,60.3275,60.3365,60.1481,60.184,75300.0
2014-10-01 09:55:00,67.1,67.23,67.05,67.12,76200.0,60.1929,60.3096,60.1481,60.2109,76200.0
2014-10-01 10:00:00,67.08,67.16,66.77,66.84,123400.0,60.175,60.2468,59.8969,59.9597,123400.0
2014-10-01 10:05:00,66.84,66.9,66.66,66.73,75800.0,59.9597,60.0135,59.7982,59.861,75800.0
2014-10-01 10:10:00,66.73,66.76,66.54,66.64,132000.0,59.861,59.8879,59.6906,59.7803,132000.0
2014-10-01 10:15:00,66.64,66.86,66.6,66.7,98600.0,59.7803,59.9776,59.7444,59.8341,98600.0
2014-10-01 10:20:00,66.67,67.3,66.67,67.26,71300.0,59.8072,60.3723,59.8072,60.3365,71300.0
2014-10-01 10:25:00,67.26,67.27,66.89,67.19,98100.0,60.3365,60.3454,60.0045,60.2737,98100.0
2014-10-01 10:30:00,67.2,67.2,66.94,67.02,43500.0,60.2826,60.2826,60.0494,60.1212,43500.0
2014-10-01 10:35:00,67.0,67.01,66.76,66.77,43400.0,60.1032,60.1122,59.8879,59.8969,43400.0
2014-10-01 10:40:00,66.76,66.99,66.76,66.98,37000.0,59.8879,60.0943,59.8879,60.0853,37000.0
2014-10-01 10:45:00,66.99,67.15,66.83,66.99,47700.0,60.0943,60.2378,59.9507,60.0943,47700.0
2014-10-01 10:50:00,67.0,67.09,66.92,67.04,34600.0,60.1032,60.184,60.0315,60.1391,34600.0
2014-10-01 10:55:00,67.04,67.26,67.02,67.12,56100.0,60.1391,60.3365,60.1212,60.2109,56100.0
2014-10-01 11:00:00,67.14,67.58,67.14,67.52,73900.0,60.2288,60.6235,60.2288,60.5697,73900.0
2014-10-01 11:05:00,67.55,67.55,67.43,67.46,50000.0,60.5966,60.5966,60.489,60.5159,50000.0
2014-10-01 11:10:00,67.46,67.52,67.37,67.49,54400.0,60.5159,60.5697,60.4351,60.5428,54400.0
2014-10-01 11:15:00,67.47,67.74,67.35,67.72,86400.0,60.5248,60.7671,60.4172,60.7491,86400.0
2014-10-01 11:20:00,67.72,67.74,67.5,67.54,18200.0,60.7491,60.7671,60.5518,60.5876,18200.0
2014-10-01 11:25:00,67.54,67.54,67.38,67.52,25700.0,60.5876,60.5876,60.4441,60.5697,25700.0
2014-10-01 11:30:00,67.51,67.55,67.39,67.43,23100.0,60.5607,60.5966,60.4531,60.489,23100.0
2014-10-01 11:35:00,67.45,67.53,67.42,67.45,33900.0,60.5069,60.5787,60.48,60.5069,33900.0
2014-10-01 11:40:00,67.44,67.45,67.31,67.37,35100.0,60.4979,60.5069,60.3813,60.4351,35100.0
2014-10-01 11:45:00,67.38,67.38,67.15,67.25,55800.0,60.4441,60.4441,60.2378,60.3275,55800.0
2014-10-01 11:50:00,67.25,67.62,67.25,67.6,54100.0,60.3275,60.6594,60.3275,60.6415,54100.0
2014-10-01 11:55:00,67.62,67.66,67.56,67.61,24300.0,60.6594,60.6953,60.6056,60.6504,24300.0
2014-10-01 12:00:00,67.6,67.65,67.52,67.54,25300.0,60.6415,60.6863,60.5697,60.5876,25300.0
2014-10-01 12:05:00,67.55,67.77,67.51,67.72,38400.0,60.5966,60.794,60.5607,60.7491,38400.0
2014-10-01 12:10:00,67.72,67.73,67.52,67.58,23800.0,60.7491,60.7581,60.5697,60.6235,23800.0
2014-10-01 12:15:00,67.56,67.58,67.49,67.58,20800.0,60.6056,60.6235,60.5428,60.6235,20800.0
2014-10-01 12:20:00,67.59,67.65,67.53,67.62,11800.0,60.6325,60.6863,60.5787,60.6594,11800.0
2014-10-01 12:25:00,67.61,67.84,67.58,67.84,53000.0,60.6504,60.8568,60.6235,60.8568,53000.0
2014-10-01 12:30:00,67.84,67.84,67.55,67.6,14100.0,60.8568,60.8568,60.5966,60.6415,14100.0
2014-10-01 12:35:00,67.64,67.66,67.47,67.49,10000.0,60.6773,60.6953,60.5248,60.5428,10000.0
2014-10-01 12:40:00,67.49,67.57,67.36,67.38,22500.0,60.5428,60.6146,60.4262,60.4441,22500.0
2014-10-01 12:45:00,67.34,67.34,67.1,67.11,20800.0,60.4082,60.4082,60.1929,60.2019,20800.0
2014-10-01 12:50:00,67.12,67.24,67.1,67.19,24300.0,60.2109,60.3185,60.1929,60.2737,24300.0
2014-10-01 12:55:00,67.18,67.25,67.09,67.16,19700.0,60.2647,60.3275,60.184,60.2468,19700.0
2014-10-01 13:00:00,67.2,67.23,67.06,67.18,15900.0,60.2826,60.3096,60.157,60.2647,15900.0
2014-10-01 13:05:00,67.17,67.24,67.06,67.12,15800.0,60.2557,60.3185,60.157,60.2109,15800.0
2014-10-01 13:10:00,67.1,67.23,67.05,67.15,17800.0,60.1929,60.3096,60.1481,60.2378,17800.0
2014-10-01 13:15:00,67.13,67.18,67.02,67.1,11600.0,60.2198,60.2647,60.1212,60.1929,11600.0
2014-10-01 13:20:00,67.07,67.1,66.98,67.01,16100.0,60.166,60.1929,60.0853,60.1122,16100.0
2014-10-01 13:25:00,67.01,67.14,67.0,67.14,17200.0,60.1122,60.2288,60.1032,60.2288,17200.0
2014-10-01 13:30:00,67.13,67.13,66.97,66.97,16200.0,60.2198,60.2198,60.0763,60.0763,16200.0
2014-10-01 13:35:00,66.97,66.97,66.73,66.8,27700.0,60.0763,60.0763,59.861,59.9238,27700.0
2014-10-01 13:40:00,66.81,66.82,66.68,66.74,19100.0,59.9328,59.9418,59.8162,59.87,19100.0
2014-10-01 13:45:00,66.75,66.96,66.69,66.75,28500.0,59.879,60.0673,59.8251,59.879,28500.0
2014-10-01 13:50:00,66.72,66.77,66.6,66.62,34800.0,59.852,59.8969,59.7444,59.7623,34800.0
2014-10-01 13:55:00,66.61,66.68,66.4,66.45,82400.0,59.7534,59.8162,59.565,59.6098,82400.0
2014-10-01 14:00:00,66.45,66.46,66.19,66.45,127700.0,59.6098,59.6188,59.3766,59.6098,127700.0
2014-10-01 14:05:00,66.46,66.5,66.29,66.3,68100.0,59.6188,59.6547,59.4663,59.4753,68100.0
2014-10-01 14:10:00,66.3,66.37,65.89,66.05,105000.0,59.4753,59.5381,59.1075,59.251,105000.0
2014-10-01 14:15:00,66.06,66.42,66.05,66.37,65200.0,59.26,59.5829,59.251,59.5381,65200.0
2014-10-01 14:20:00,66.37,66.37,66.06,66.22,79300.0,59.5381,59.5381,59.26,59.4035,79300.0
2014-10-01 14:25:00,66.22,66.28,66.08,66.13,53300.0,59.4035,59.4573,59.2779,59.3228,53300.0
2014-10-01 14:30:00,66.11,66.25,66.09,66.2,52600.0,59.3048,59.4304,59.2869,59.3856,52600.0
2014-10-01 14:35:00,66.2,66.27,66.09,66.15,54300.0,59.3856,59.4484,59.2869,59.3407,54300.0
2014-10-01 14:40:00,66.15,66.3,66.14,66.27,30300.0,59.3407,59.4753,59.3318,59.4484,30300.0
2014-10-01 14:45:00,66.27,66.3,66.14,66.15,20100.0,59.4484,59.4753,59.3318,59.3407,20100.0
2014-10-01 14:50:00,66.14,66.14,66.01,66.07,30600.0,59.3318,59.3318,59.2151,59.269,30600.0
2014-10-01 14:55:00,66.08,66.1,65.88,65.92,35700.0,59.2779,59.2959,59.0985,59.1344,35700.0
2014-10-01 15:00:00,65.9,66.03,65.81,65.83,48500.0,59.1165,59.2331,59.0357,59.0537,48500.0
2014-10-01 15:05:00,65.83,65.91,65.7,65.77,125100.0,59.0537,59.1254,58.937,58.9998,125100.0
2014-10-01 15:10:00,65.76,65.89,65.73,65.8,78400.0,58.9909,59.1075,58.964,59.0268,78400.0
2014-10-01 15:15:00,65.8,65.91,65.7,65.8,99900.0,59.0268,59.1254,58.937,59.0268,99900.0
2014-10-01 15:20:00,65.8,65.86,65.72,65.72,55100.0,59.0268,59.0806,58.955,58.955,55100.0
2014-10-01 15:25:00,65.71,65.93,65.69,65.85,68200.0,58.946,59.1434,58.9281,59.0716,68200.0
2014-10-01 15:30:00,65.86,65.94,65.79,65.79,93600.0,59.0806,59.1523,59.0178,59.0178,93600.0
2014-10-01 15:35:00,65.79,65.94,65.79,65.88,160000.0,59.0178,59.1523,59.0178,59.0985,160000.0
2014-10-01 15:40:00,65.89,66.04,65.88,66.03,140900.0,59.1075,59.242,59.0985,59.2331,140900.0
2014-10-01 15:45:00,66.03,66.31,66.03,66.17,116000.0,59.2331,59.4843,59.2331,59.3587,116000.0
2014-10-01 15:50:00,66.2,66.31,66.12,66.17,200200.0,59.3856,59.4843,59.3138,59.3587,200200.0
2014-10-01 15:55:00,66.17,66.23,65.98,66.0,195500.0,59.3587,59.4125,59.1882,59.2062,195500.0
2014-10-02 09:30:00,65.97,66.09,65.33,65.42,119500.0,59.1793,59.2869,58.6051,58.6859,119500.0
2014-10-02 09:35:00,65.42,65.76,65.37,65.46,59800.0,58.6859,58.9909,58.641,58.7217,59800.0
2014-10-02 09:40:00,65.48,65.87,65.47,65.68,69100.0,58.7397,59.0895,58.7307,58.9191,69100.0
2014-10-02 09:45:00,65.69,66.02,65.62,65.87,60700.0,58.9281,59.2241,58.8653,59.0895,60700.0
2014-10-02 09:50:00,65.86,66.12,65.86,65.92,44900.0,59.0806,59.3138,59.0806,59.1344,44900.0
2014-10-02 09:55:00,65.93,66.01,65.73,65.79,36500.0,59.1434,59.2151,58.964,59.0178,36500.0
2014-10-02 10:00:00,65.77,65.82,65.61,65.63,37600.0,58.9998,59.0447,58.8563,58.8742,37600.0
2014-10-02 10:05:00,65.59,65.9,65.55,65.82,30400.0,58.8384,59.1165,58.8025,59.0447,30400.0
2014-10-02 10:10:00,65.77,65.82,65.5,65.53,27200.0,58.9998,59.0447,58.7576,58.7845,27200.0
2014-10-02 10:15:00,65.52,65.63,65.39,65.51,26400.0,58.7756,58.8742,58.659,58.7666,26400.0
2014-10-02 10:20:00,65.52,65.78,65.5,65.69,23400.0,58.7756,59.0088,58.7576,58.9281,23400.0
2014-10-02 10:25:00,65.72,65.73,65.42,65.44,27200.0,58.955,58.964,58.6859,58.7038,27200.0
2014-10-02 10:30:00,65.44,65.44,64.68,64.76,125000.0,58.7038,58.7038,58.022,58.0938,125000.0
2014-10-02 10:35:00,64.76,65.09,64.72,64.96,76100.0,58.0938,58.3898,58.0579,58.2732,76100.0
2014-10-02 10:40:00,64.96,65.05,64.6,64.63,72000.0,58.2732,58.354,57.9503,57.9772,72000.0
2014-10-02 10:45:00,64.63,64.73,64.55,64.72,61900.0,57.9772,58.0669,57.9054,58.0579,61900.0
2014-10-02 10:50:00,64.72,64.84,64.37,64.43,94200.0,58.0579,58.1656,57.744,57.7978,94200.0
2014-10-02 10:55:00,64.44,64.47,64.1,64.16,69500.0,57.8067,57.8337,57.5017,57.5556,69500.0
2014-10-02 11:00:00,64.16,64.3,64.08,64.16,182400.0,57.5556,57.6812,57.4838,57.5556,182400.0
2014-10-02 11:05:00,64.14,64.45,64.08,64.4,79900.0,57.5376,57.8157,57.4838,57.7709,79900.0
2014-10-02 11:10:00,64.41,64.61,64.36,64.5,79400.0,57.7798,57.9592,57.735,57.8606,79400.0
2014-10-02 11:15:00,64.5,64.67,64.47,64.59,72800.0,57.8606,58.0131,57.8337,57.9413,72800.0
2014-10-02 11:20:00,64.59,64.59,64.39,64.54,72900.0,57.9413,57.9413,57.7619,57.8965,72900.0
2014-10-02 11:25:00,64.55,64.59,64.48,64.52,60300.0,57.9054,57.9413,57.8426,57.8785,60300.0
2014-10-02 11:30:00,64.53,64.54,64.23,64.24,114700.0,57.8875,57.8965,57.6184,57.6273,114700.0
2014-10-02 11:35:00,64.24,64.24,63.9,64.12,175800.0,57.6273,57.6273,57.3223,57.5197,175800.0
2014-10-02 11:40:00,64.1,64.11,63.52,63.55,182700.0,57.5017,57.5107,56.9814,57.0084,182700.0
2014-10-02 11:45:00,63.55,63.85,63.49,63.84,82900.0,57.0084,57.2775,56.9545,57.2685,82900.0
2014-10-02 11:50:00,63.84,64.24,63.78,64.22,61800.0,57.2685,57.6273,57.2147,57.6094,61800.0
2014-10-02 11:55:00,64.2,64.25,64.1,64.16,34800.0,57.5914,57.6363,57.5017,57.5556,34800.0
2014-10-02 12:00:00,64.16,64.34,64.16,64.31,63900.0,57.5556,57.717,57.5556,57.6901,63900.0
2014-10-02 12:05:00,64.33,64.48,64.28,64.43,49500.0,57.7081,57.8426,57.6632,57.7978,49500.0
2014-10-02 12:10:00,64.44,64.45,64.1,64.16,160600.0,57.8067,57.8157,57.5017,57.5556,160600.0
2014-10-02 12:15:00,64.16,64.34,64.14,64.24,36800.0,57.5556,57.717,57.5376,57.6273,36800.0
2014-10-02 12:20:00,64.24,64.33,64.23,64.26,51000.0,57.6273,57.7081,57.6184,57.6453,51000.0
2014-10-02 12:25:00,64.27,64.27,64.14,64.18,38000.0,57.6542,57.6542,57.5376,57.5735,38000.0
2014-10-02 12:30:00,64.17,64.26,64.07,64.17,94100.0,57.5645,57.6453,57.4748,57.5645,94100.0
2014-10-02 12:35:00,64.17,64.21,64.1,64.13,29500.0,57.5645,57.6004,57.5017,57.5287,29500.0
2014-10-02 12:40:00,64.13,64.28,64.06,64.23,63200.0,57.5287,57.6632,57.4659,57.6184,63200.0
2014-10-02 12:45:00,64.25,64.35,64.19,64.33,58900.0,57.6363,57.726,57.5825,57.7081,58900.0
2014-10-02 12:50:00,64.34,64.62,64.34,64.6,46300.0,57.717,57.9682,57.717,57.9503,46300.0
2014-10-02 12:55:00,64.59,64.68,64.52,64.64,50000.0,57.9413,58.022,57.8785,57.9862,50000.0
2014-10-02 13:00:00,64.64,64.79,64.62,64.79,37500.0,57.9862,58.1207,57.9682,58.1207,37500.0
2014-10-02 13:05:00,64.79,64.86,64.71,64.86,38400.0,58.1207,58.1835,58.049,58.1835,38400.0
2014-10-02 13:10:00,64.86,65.02,64.82,65.01,72600.0,58.1835,58.327,58.1476,58.3181,72600.0
2014-10-02 13:15:00,65.0,65.42,64.98,65.41,68200.0,58.3091,58.6859,58.2912,58.6769,68200.0
2014-10-02 13:20:00,65.42,65.42,65.25,65.39,104000.0,58.6859,58.6859,58.5334,58.659,104000.0
2014-10-02 13:25:00,65.39,65.42,65.2,65.26,37200.0,58.659,58.6859,58.4885,58.5423,37200.0
2014-10-02 13:30:00,65.26,65.37,65.26,65.26,37800.0,58.5423,58.641,58.5423,58.5423,37800.0
2014-10-02 13:35:00,65.26,65.26,65.01,65.01,57700.0,58.5423,58.5423,58.3181,58.3181,57700.0
2014-10-02 13:40:00,65.01,65.17,64.98,65.17,43000.0,58.3181,58.4616,58.2912,58.4616,43000.0
2014-10-02 13:45:00,65.18,65.39,65.18,65.33,30900.0,58.4706,58.659,58.4706,58.6051,30900.0
2014-10-02 13:50:00,65.31,65.58,65.31,65.55,32100.0,58.5872,58.8294,58.5872,58.8025,32100.0
2014-10-02 13:55:00,65.55,65.61,65.46,65.46,34700.0,58.8025,58.8563,58.7217,58.7217,34700.0
2014-10-02 14:00:00,65.47,65.72,65.47,65.72,24300.0,58.7307,58.955,58.7307,58.955,24300.0
2014-10-02 14:05:00,65.72,65.98,65.71,65.92,89600.0,58.955,59.1882,58.946,59.1344,89600.0
2014-10-02 14:10:00,65.92,65.92,65.68,65.84,36600.0,59.1344,59.1344,58.9191,59.0626,36600.0
2014-10-02 14:15:00,65.85,65.88,65.77,65.81,22100.0,59.0716,59.0985,58.9998,59.0357,22100.0
2014-10-02 14:20:00,65.82,65.82,65.57,65.65,36100.0,59.0447,59.0447,58.8204,58.8922,36100.0
2014-10-02 14:25:00,65.64,65.87,65.63,65.84,24100.0,58.8832,59.0895,58.8742,59.0626,24100.0
2014-10-02 14:30:00,65.86,65.87,65.63,65.68,21300.0,59.0806,59.0895,58.8742,58.9191,21300.0
2014-10-02 14:35:00,65.68,65.77,65.63,65.75,21400.0,58.9191,58.9998,58.8742,58.9819,21400.0
2014-10-02 14:40:00,65.73,65.97,65.73,65.94,33600.0,58.964,59.1793,58.964,59.1523,33600.0
2014-10-02 14:45:00,65.94,66.11,65.91,66.01,39700.0,59.1523,59.3048,59.1254,59.2151,39700.0
2014-10-02 14:50:00,66.0,66.2,65.95,66.19,41800.0,59.2062,59.3856,59.1613,59.3766,41800.0
2014-10-02 14:55:00,66.18,66.21,66.09,66.11,36400.0,59.3676,59.3945,59.2869,59.3048,36400.0
2014-10-02 15:00:00,66.12,66.14,65.99,66.1,45400.0,59.3138,59.3318,59.1972,59.2959,45400.0
2014-10-02 15:05:00,66.1,66.19,65.98,66.01,38900.0,59.2959,59.3766,59.1882,59.2151,38900.0
2014-10-02 15:10:00,66.02,66.16,66.02,66.09,38200.0,59.2241,59.3497,59.2241,59.2869,38200.0
2014-10-02 15:15:00,66.09,66.1,65.91,65.92,43500.0,59.2869,59.2959,59.1254,59.1344,43500.0
2014-10-02 15:20:00,65.92,66.13,65.92,66.11,49600.0,59.1344,59.3228,59.1344,59.3048,49600.0
2014-10-02 15:25:00,66.12,66.18,66.05,66.16,31800.0,59.3138,59.3676,59.251,59.3497,31800.0
2014-10-02 15:30:00,66.15,66.16,66.08,66.16,62400.0,59.3407,59.3497,59.2779,59.3497,62400.0
2014-10-02 15:35:00,66.16,66.22,66.12,66.2,61100.0,59.3497,59.4035,59.3138,59.3856,61100.0
2014-10-02 15:40:00,66.21,66.23,66.14,66.14,64500.0,59.3945,59.4125,59.3318,59.3318,64500.0
2014-10-02 15:45:00,66.15,66.35,66.07,66.35,92300.0,59.3407,59.5201,59.269,59.5201,92300.0
2014-10-02 15:50:00,66.34,66.44,66.3,66.41,187300.0,59.5112,59.6009,59.4753,59.574,187300.0
2014-10-02 15:55:00,66.4,66.48,66.31,66.31,164900.0,59.565,59.6368,59.4843,59.4843,164900.0
2014-10-03 09:30:00,66.61,66.99,66.59,66.76,200100.0,59.7534,60.0943,59.7354,59.8879,200100.0
2014-10-03 09:35:00,66.74,66.75,66.6,66.69,56200.0,59.87,59.879,59.7444,59.8251,56200.0
2014-10-03 09:40:00,66.7,67.4,66.67,67.33,51200.0,59.8341,60.4621,59.8072,60.3993,51200.0
2014-10-03 09:45:00,67.36,67.57,67.22,67.52,59900.0,60.4262,60.6146,60.3006,60.5697,59900.0
2014-10-03 09:50:00,67.55,67.71,67.48,67.67,61000.0,60.5966,60.7401,60.5338,60.7043,61000.0
2014-10-03 09:55:00,67.67,67.74,67.57,67.67,53300.0,60.7043,60.7671,60.6146,60.7043,53300.0
2014-10-03 10:00:00,67.68,68.3,67.64,68.27,112200.0,60.7132,61.2694,60.6773,61.2425,112200.0
2014-10-03 10:05:00,68.28,68.34,67.91,67.91,71500.0,61.2515,61.3053,60.9196,60.9196,71500.0
2014-10-03 10:10:00,67.88,67.88,67.58,67.71,39800.0,60.8926,60.8926,60.6235,60.7401,39800.0
2014-10-03 10:15:00,67.72,67.78,67.65,67.78,22200.0,60.7491,60.8029,60.6863,60.8029,22200.0
2014-10-03 10:20:00,67.79,67.84,67.57,67.64,30300.0,60.8119,60.8568,60.6146,60.6773,30300.0
2014-10-03 10:25:00,67.63,67.8,67.49,67.79,28400.0,60.6684,60.8209,60.5428,60.8119,28400.0
2014-10-03 10:30:00,67.78,67.94,67.56,67.56,61000.0,60.8029,60.9465,60.6056,60.6056,61000.0
2014-10-03 10:35:00,67.56,67.92,67.53,67.83,52600.0,60.6056,60.9285,60.5787,60.8478,52600.0
2014-10-03 10:40:00,67.83,67.83,67.53,67.8,49900.0,60.8478,60.8478,60.5787,60.8209,49900.0
2014-10-03 10:45:00,67.81,67.96,67.81,67.91,40100.0,60.8298,60.9644,60.8298,60.9196,40100.0
2014-10-03 10:50:00,67.92,68.19,67.92,68.07,74400.0,60.9285,61.1707,60.9285,61.0631,74400.0
2014-10-03 10:55:00,68.06,68.08,67.78,67.93,40600.0,61.0541,61.0721,60.8029,60.9375,40600.0
2014-10-03 11:00:00,67.9,68.01,67.85,67.95,13800.0,60.9106,61.0093,60.8657,60.9554,13800.0
2014-10-03 11:05:00,67.94,68.17,67.91,68.11,41000.0,60.9465,61.1528,60.9196,61.099,41000.0
2014-10-03 11:10:00,68.11,68.11,67.86,67.96,42900.0,61.099,61.099,60.8747,60.9644,42900.0
2014-10-03 11:15:00,67.96,68.03,67.81,67.84,25100.0,60.9644,61.0272,60.8298,60.8568,25100.0
2014-10-03 11:20:00,67.83,67.91,67.72,67.81,42900.0,60.8478,60.9196,60.7491,60.8298,42900.0
2014-10-03 11:25:00,67.79,67.94,67.72,67.93,30600.0,60.8119,60.9465,60.7491,60.9375,30600.0
2014-10-03 11:30:00,67.96,68.02,67.82,67.88,24600.0,60.9644,61.0182,60.8388,60.8926,24600.0
2014-10-03 11:35:00,67.86,67.95,67.77,67.81,40300.0,60.8747,60.9554,60.794,60.8298,40300.0
2014-10-03 11:40:00,67.8,67.8,67.63,67.65,21100.0,60.8209,60.8209,60.6684,60.6863,21100.0
2014-10-03 11:45:00,67.66,67.66,67.49,67.59,22500.0,60.6953,60.6953,60.5428,60.6325,22500.0
2014-10-03 11:50:00,67.57,67.66,67.51,67.53,22900.0,60.6146,60.6953,60.5607,60.5787,22900.0
2014-10-03 11:55:00,67.54,67.61,67.53,67.53,17800.0,60.5876,60.6504,60.5787,60.5787,17800.0
2014-10-03 12:00:00,67.52,67.73,67.46,67.72,23300.0,60.5697,60.7581,60.5159,60.7491,23300.0
2014-10-03 12:05:00,67.71,67.79,67.66,67.74,24200.0,60.7401,60.8119,60.6953,60.7671,24200.0
2014-10-03 12:10:00,67.73,67.95,67.71,67.82,35100.0,60.7581,60.9554,60.7401,60.8388,35100.0
2014-10-03 12:15:00,67.83,67.9,67.63,67.63,17100.0,60.8478,60.9106,60.6684,60.6684,17100.0
2014-10-03 12:20:00,67.62,67.7,67.55,67.68,15900.0,60.6594,60.7312,60.5966,60.7132,15900.0
2014-10-03 12:25:00,67.68,67.7,67.59,67.65,20200.0,60.7132,60.7312,60.6325,60.6863,20200.0
2014-10-03 12:30:00,67.67,67.77,67.66,67.75,31100.0,60.7043,60.794,60.6953,60.776,31100.0
2014-10-03 12:35:00,67.76,67.83,67.72,67.72,24500.0,60.785,60.8478,60.7491,60.7491,24500.0
2014-10-03 12:40:00,67.72,67.83,67.72,67.78,14300.0,60.7491,60.8478,60.7491,60.8029,14300.0
2014-10-03 12:45:00,67.77,67.77,67.64,67.7,13700.0,60.794,60.794,60.6773,60.7312,13700.0
2014-10-03 12:50:00,67.73,67.74,67.61,67.64,13100.0,60.7581,60.7671,60.6504,60.6773,13100.0
2014-10-03 12:55:00,67.63,67.67,67.56,67.57,12300.0,60.6684,60.7043,60.6056,60.6146,12300.0
2014-10-03 13:00:00,67.58,67.65,67.43,67.43,27200.0,60.6235,60.6863,60.489,60.489,27200.0
2014-10-03 13:05:00,67.43,67.47,67.38,67.38,10400.0,60.489,60.5248,60.4441,60.4441,10400.0
2014-10-03 13:10:00,67.38,67.49,67.38,67.41,10800.0,60.4441,60.5428,60.4441,60.471,10800.0
2014-10-03 13:15:00,67.39,67.39,67.27,67.31,21900.0,60.4531,60.4531,60.3454,60.3813,21900.0
2014-10-03 13:20:00,67.33,67.35,67.17,67.29,33000.0,60.3993,60.4172,60.2557,60.3634,33000.0
2014-10-03 13:25:00,67.29,67.29,67.16,67.26,13400.0,60.3634,60.3634,60.2468,60.3365,13400.0
2014-10-03 13:30:00,67.27,67.42,67.25,67.25,33400.0,60.3454,60.48,60.3275,60.3275,33400.0
2014-10-03 13:35:00,67.25,67.39,67.24,67.39,9200.0,60.3275,60.4531,60.3185,60.4531,9200.0
2014-10-03 13:40:00,67.4,67.45,67.33,67.45,12000.0,60.4621,60.5069,60.3993,60.5069,12000.0
2014-10-03 13:45:00,67.45,67.48,67.32,67.41,15900.0,60.5069,60.5338,60.3903,60.471,15900.0
2014-10-03 13:50:00,67.41,67.5,67.37,67.46,17400.0,60.471,60.5518,60.4351,60.5159,17400.0
2014-10-03 13:55:00,67.45,67.5,67.33,67.33,19800.0,60.5069,60.5518,60.3993,60.3993,19800.0
2014-10-03 14:00:00,67.33,67.59,67.32,67.55,19900.0,60.3993,60.6325,60.3903,60.5966,19900.0
2014-10-03 14:05:00,67.54,67.62,67.49,67.59,12500.0,60.5876,60.6594,60.5428,60.6325,12500.0
2014-10-03 14:10:00,67.58,67.73,67.58,67.73,38800.0,60.6235,60.7581,60.6235,60.7581,38800.0
2014-10-03 14:15:00,67.73,67.73,67.48,67.52,47500.0,60.7581,60.7581,60.5338,60.5697,47500.0
2014-10-03 14:20:00,67.53,67.58,67.44,67.58,16800.0,60.5787,60.6235,60.4979,60.6235,16800.0
2014-10-03 14:25:00,67.58,67.73,67.58,67.65,20700.0,60.6235,60.7581,60.6235,60.6863,20700.0
2014-10-03 14:30:00,67.68,67.74,67.61,67.68,17600.0,60.7132,60.7671,60.6504,60.7132,17600.0
2014-10-03 14:35:00,67.67,67.73,67.64,67.73,16000.0,60.7043,60.7581,60.6773,60.7581,16000.0
2014-10-03 14:40:00,67.71,67.77,67.66,67.69,30500.0,60.7401,60.794,60.6953,60.7222,30500.0
2014-10-03 14:45:00,67.69,67.77,67.68,67.68,27900.0,60.7222,60.794,60.7132,60.7132,27900.0
2014-10-03 14:50:00,67.68,67.76,67.66,67.73,19700.0,60.7132,60.785,60.6953,60.7581,19700.0
2014-10-03 14:55:00,67.72,67.76,67.72,67.72,23300.0,60.7491,60.785,60.7491,60.7491,23300.0
2014-10-03 15:00:00,67.71,67.74,67.64,67.73,57800.0,60.7401,60.7671,60.6773,60.7581,57800.0
2014-10-03 15:05:00,67.73,67.73,67.55,67.6,32100.0,60.7581,60.7581,60.5966,60.6415,32100.0
2014-10-03 15:10:00,67.6,67.66,67.47,67.51,25600.0,60.6415,60.6953,60.5248,60.5607,25600.0
2014-10-03 15:15:00,67.52,67.69,67.49,67.59,54300.0,60.5697,60.7222,60.5428,60.6325,54300.0
2014-10-03 15:20:00,67.6,67.74,67.6,67.71,46800.0,60.6415,60.7671,60.6415,60.7401,46800.0
2014-10-03 15:25:00,67.69,67.79,67.68,67.68,54200.0,60.7222,60.8119,60.7132,60.7132,54200.0
2014-10-03 15:30:00,67.66,67.72,67.49,67.52,42800.0,60.6953,60.7491,60.5428,60.5697,42800.0
2014-10-03 15:35:00,67.52,67.61,67.48,67.57,43000.0,60.5697,60.6504,60.5338,60.6146,43000.0
2014-10-03 15:40:00,67.56,67.58,67.29,67.44,72200.0,60.6056,60.6235,60.3634,60.4979,72200.0
2014-10-03 15:45:00,67.43,67.5,67.36,67.46,42000.0,60.489,60.5518,60.4262,60.5159,42000.0
2014-10-03 15:50:00,67.46,67.51,67.39,67.49,69700.0,60.5159,60.5607,60.4531,60.5428,69700.0
2014-10-03 15:55:00,67.49,67.51,67.36,67.37,82500.0,60.5428,60.5607,60.4262,60.4351,82500.0
2014-10-06 09:30:00,67.61,68.04,67.55,67.75,83500.0,60.6504,61.0362,60.5966,60.776,83500.0
2014-10-06 09:35:00,67.79,68.02,67.5,67.78,33500.0,60.8119,61.0182,60.5518,60.8029,33500.0
2014-10-06 09:40:00,67.79,67.92,67.49,67.77,25800.0,60.8119,60.9285,60.5428,60.794,25800.0
2014-10-06 09:45:00,67.8,68.17,67.77,68.02,64700.0,60.8209,61.1528,60.794,61.0182,64700.0
2014-10-06 09:50:00,68.01,68.08,67.83,67.98,24200.0,61.0093,61.0721,60.8478,60.9823,24200.0
2014-10-06 09:55:00,67.98,68.04,67.82,67.9,26700.0,60.9823,61.0362,60.8388,60.9106,26700.0
2014-10-06 10:00:00,67.9,68.04,67.85,67.89,29300.0,60.9106,61.0362,60.8657,60.9016,29300.0
2014-10-06 10:05:00,67.86,68.03,67.82,67.84,30700.0,60.8747,61.0272,60.8388,60.8568,30700.0
2014-10-06 10:10:00,67.81,67.85,67.55,67.59,39700.0,60.8298,60.8657,60.5966,60.6325,39700.0
2014-10-06 10:15:00,67.59,67.68,67.5,67.5,27000.0,60.6325,60.7132,60.5518,60.5518,27000.0
2014-10-06 10:20:00,67.47,67.55,67.42,67.55,19700.0,60.5248,60.5966,60.48,60.5966,19700.0
2014-10-06 10:25:00,67.55,67.57,67.46,67.57,23100.0,60.5966,60.6146,60.5159,60.6146,23100.0
2014-10-06 10:30:00,67.59,67.64,67.51,67.57,17700.0,60.6325,60.6773,60.5607,60.6146,17700.0
2014-10-06 10:35:00,67.58,67.66,67.53,67.57,19900.0,60.6235,60.6953,60.5787,60.6146,19900.0
2014-10-06 10:40:00,67.57,67.71,67.43,67.43,28200.0,60.6146,60.7401,60.489,60.489,28200.0
2014-10-06 10:45:00,67.41,67.41,66.87,66.9,45800.0,60.471,60.471,59.9866,60.0135,45800.0
2014-10-06 10:50:00,66.87,66.95,66.56,66.56,66100.0,59.9866,60.0584,59.7085,59.7085,66100.0
2014-10-06 10:55:00,66.56,66.89,66.56,66.89,21600.0,59.7085,60.0045,59.7085,60.0045,21600.0
2014-10-06 11:00:00,66.89,67.02,66.81,66.98,22700.0,60.0045,60.1212,59.9328,60.0853,22700.0
2014-10-06 11:05:00,66.95,67.22,66.94,67.11,41600.0,60.0584,60.3006,60.0494,60.2019,41600.0
2014-10-06 11:10:00,67.1,67.1,66.79,66.85,15800.0,60.1929,60.1929,59.9148,59.9687,15800.0
2014-10-06 11:15:00,66.84,66.85,66.61,66.73,16000.0,59.9597,59.9687,59.7534,59.861,16000.0
2014-10-06 11:20:00,66.69,66.72,66.58,66.65,20500.0,59.8251,59.852,59.7265,59.7893,20500.0
2014-10-06 11:25:00,66.67,66.71,66.38,66.44,26000.0,59.8072,59.8431,59.547,59.6009,26000.0
2014-10-06 11:30:00,66.44,66.6,66.44,66.57,16600.0,59.6009,59.7444,59.6009,59.7175,16600.0
2014-10-06 11:35:00,66.58,66.59,66.39,66.41,16800.0,59.7265,59.7354,59.556,59.574,16800.0
2014-10-06 11:40:00,66.39,66.45,66.07,66.09,21300.0,59.556,59.6098,59.269,59.2869,21300.0
2014-10-06 11:45:00,66.07,66.21,66.03,66.16,21700.0,59.269,59.3945,59.2331,59.3497,21700.0
2014-10-06 11:50:00,66.18,66.33,66.17,66.29,16900.0,59.3676,59.5022,59.3587,59.4663,16900.0
2014-10-06 11:55:00,66.32,66.46,66.27,66.42,14300.0,59.4932,59.6188,59.4484,59.5829,14300.0
2014-10-06 12:00:00,66.4,66.5,66.37,66.46,18900.0,59.565,59.6547,59.5381,59.6188,18900.0
2014-10-06 12:05:00,66.47,66.64,66.45,66.46,8800.0,59.6278,59.7803,59.6098,59.6188,8800.0
2014-10-06 12:10:00,66.42,66.56,66.31,66.5,13000.0,59.5829,59.7085,59.4843,59.6547,13000.0
2014-10-06 12:15:00,66.52,66.89,66.51,66.89,13700.0,59.6726,60.0045,59.6637,60.0045,13700.0
2014-10-06 12:20:00,66.88,66.89,66.67,66.73,19400.0,59.9956,60.0045,59.8072,59.861,19400.0
2014-10-06 12:25:00,66.7,66.9,66.69,66.78,26900.0,59.8341,60.0135,59.8251,59.9059,26900.0
2014-10-06 12:30:00,66.78,66.82,66.57,66.65,29300.0,59.9059,59.9418,59.7175,59.7893,29300.0
2014-10-06 12:35:00,66.64,66.65,66.29,66.36,16700.0,59.7803,59.7893,59.4663,59.5291,16700.0
2014-10-06 12:40:00,66.33,66.39,66.12,66.17,10000.0,59.5022,59.556,59.3138,59.3587,10000.0
2014-10-06 12:45:00,66.15,66.31,66.08,66.25,18400.0,59.3407,59.4843,59.2779,59.4304,18400.0
2014-10-06 12:50:00,66.25,66.34,66.2,66.24,24900.0,59.4304,59.5112,59.3856,59.4215,24900.0
2014-10-06 12:55:00,66.24,66.35,66.16,66.28,12900.0,59.4215,59.5201,59.3497,59.4573,12900.0
2014-10-06 13:00:00,66.26,66.42,66.13,66.42,22400.0,59.4394,59.5829,59.3228,59.5829,22400.0
2014-10-06 13:05:00,66.36,66.43,66.3,66.31,10900.0,59.5291,59.5919,59.4753,59.4843,10900.0
2014-10-06 13:10:00,66.31,66.43,66.3,66.43,8200.0,59.4843,59.5919,59.4753,59.5919,8200.0
2014-10-06 13:15:00,66.45,66.64,66.44,66.56,13700.0,59.6098,59.7803,59.6009,59.7085,13700.0
2014-10-06 13:20:00,66.55,66.6,66.46,66.56,17500.0,59.6995,59.7444,59.6188,59.7085,17500.0
2014-10-06 13:25:00,66.61,66.61,66.49,66.54,13100.0,59.7534,59.7534,59.6457,59.6906,13100.0
2014-10-06 13:30:00,66.55,66.59,66.4,66.42,20100.0,59.6995,59.7354,59.565,59.5829,20100.0
2014-10-06 13:35:00,66.44,66.46,66.33,66.41,19000.0,59.6009,59.6188,59.5022,59.574,19000.0
2014-10-06 13:40:00,66.39,66.39,66.19,66.22,24500.0,59.556,59.556,59.3766,59.4035,24500.0
2014-10-06 13:45:00,66.21,66.22,66.18,66.19,29000.0,59.3945,59.4035,59.3676,59.3766,29000.0
2014-10-06 13:50:00,66.2,66.28,66.13,66.28,32200.0,59.3856,59.4573,59.3228,59.4573,32200.0
2014-10-06 13:55:00,66.3,66.3,66.16,66.2,17100.0,59.4753,59.4753,59.3497,59.3856,17100.0
2014-10-06 14:00:00,66.22,66.3,66.17,66.21,18100.0,59.4035,59.4753,59.3587,59.3945,18100.0
2014-10-06 14:05:00,66.21,66.24,66.03,66.03,22000.0,59.3945,59.4215,59.2331,59.2331,22000.0
2014-10-06 14:10:00,66.03,66.21,66.01,66.16,30300.0,59.2331,59.3945,59.2151,59.3497,30300.0
2014-10-06 14:15:00,66.19,66.33,66.08,66.32,30000.0,59.3766,59.5022,59.2779,59.4932,30000.0
2014-10-06 14:20:00,66.33,66.6,66.33,66.5,31500.0,59.5022,59.7444,59.5022,59.6547,31500.0
2014-10-06 14:25:00,66.51,66.53,66.33,66.38,20400.0,59.6637,59.6816,59.5022,59.547,20400.0
2014-10-06 14:30:00,66.36,66.39,66.23,66.23,45200.0,59.5291,59.556,59.4125,59.4125,45200.0
2014-10-06 14:35:00,66.22,66.26,66.15,66.17,20600.0,59.4035,59.4394,59.3407,59.3587,20600.0
2014-10-06 14:40:00,66.17,66.17,66.01,66.09,25400.0,59.3587,59.3587,59.2151,59.2869,25400.0
2014-10-06 14:45:00,66.09,66.16,66.03,66.12,32800.0,59.2869,59.3497,59.2331,59.3138,32800.0
2014-10-06 14:50:00,66.1,66.19,66.06,66.09,24800.0,59.2959,59.3766,59.26,59.2869,24800.0
2014-10-06 14:55:00,66.09,66.17,66.06,66.08,21900.0,59.2869,59.3587,59.26,59.2779,21900.0
2014-10-06 15:00:00,66.07,66.12,65.89,65.89,35700.0,59.269,59.3138,59.1075,59.1075,35700.0
2014-10-06 15:05:00,65.89,65.97,65.86,65.88,78300.0,59.1075,59.1793,59.0806,59.0985,78300.0
2014-10-06 15:10:00,65.88,66.1,65.86,66.05,23800.0,59.0985,59.2959,59.0806,59.251,23800.0
2014-10-06 15:15:00,66.06,66.3,66.05,66.29,29100.0,59.26,59.4753,59.251,59.4663,29100.0
2014-10-06 15:20:00,66.28,66.35,66.2,66.31,40400.0,59.4573,59.5201,59.3856,59.4843,40400.0
2014-10-06 15:25:00,66.31,66.31,66.2,66.27,38400.0,59.4843,59.4843,59.3856,59.4484,38400.0
2014-10-06 15:30:00,66.25,66.25,66.12,66.15,42400.0,59.4304,59.4304,59.3138,59.3407,42400.0
2014-10-06 15:35:00,66.15,66.21,66.08,66.21,18600.0,59.3407,59.3945,59.2779,59.3945,18600.0
2014-10-06 15:40:00,66.22,66.23,66.13,66.19,22100.0,59.4035,59.4125,59.3228,59.3766,22100.0
2014-10-06 15:45:00,66.18,66.22,66.14,66.15,25200.0,59.3676,59.4035,59.3318,59.3407,25200.0
2014-10-06 15:50:00,66.15,66.31,66.1,66.24,63400.0,59.3407,59.4843,59.2959,59.4215,63400.0
2014-10-06 15:55:00,66.27,66.29,66.17,66.23,64000.0,59.4484,59.4663,59.3587,59.4125,64000.0
2014-10-07 09:30:00,65.28,65.57,64.9,64.99,121000.0,58.5603,58.8204,58.2194,58.3001,121000.0
2014-10-07 09:35:00,65.0,65.49,64.75,65.47,51100.0,58.3091,58.7487,58.0848,58.7307,51100.0
2014-10-07 09:40:00,65.47,65.61,65.2,65.28,40400.0,58.7307,58.8563,58.4885,58.5603,40400.0
2014-10-07 09:45:00,65.25,65.26,65.0,65.2,25000.0,58.5334,58.5423,58.3091,58.4885,25000.0
2014-10-07 09:50:00,65.22,65.53,65.18,65.46,36500.0,58.5065,58.7845,58.4706,58.7217,36500.0
2014-10-07 09:55:00,65.45,65.65,65.43,65.65,54100.0,58.7128,58.8922,58.6948,58.8922,54100.0
2014-10-07 10:00:00,65.63,65.78,65.52,65.52,24100.0,58.8742,59.0088,58.7756,58.7756,24100.0
2014-10-07 10:05:00,65.51,65.8,65.43,65.75,28600.0,58.7666,59.0268,58.6948,58.9819,28600.0
2014-10-07 10:10:00,65.79,65.84,65.7,65.73,55700.0,59.0178,59.0626,58.937,58.964,55700.0
2014-10-07 10:15:00,65.72,66.01,65.7,65.95,52200.0,58.955,59.2151,58.937,59.1613,52200.0
2014-10-07 10:20:00,65.96,65.99,65.76,65.86,16800.0,59.1703,59.1972,58.9909,59.0806,16800.0
2014-10-07 10:25:00,65.86,66.07,65.8,66.07,33900.0,59.0806,59.269,59.0268,59.269,33900.0
2014-10-07 10:30:00,66.09,66.26,66.09,66.21,22000.0,59.2869,59.4394,59.2869,59.3945,22000.0
2014-10-07 10:35:00,66.2,66.22,65.99,66.0,20600.0,59.3856,59.4035,59.1972,59.2062,20600.0
2014-10-07 10:40:00,65.98,66.08,65.96,65.96,40000.0,59.1882,59.2779,59.1703,59.1703,40000.0
2014-10-07 10:45:00,65.96,66.22,65.96,66.14,38800.0,59.1703,59.4035,59.1703,59.3318,38800.0
2014-10-07 10:50:00,66.13,66.21,66.11,66.11,13200.0,59.3228,59.3945,59.3048,59.3048,13200.0
2014-10-07 10:55:00,66.12,66.13,65.89,65.89,19500.0,59.3138,59.3228,59.1075,59.1075,19500.0
2014-10-07 11:00:00,65.85,65.85,65.58,65.58,31600.0,59.0716,59.0716,58.8294,58.8294,31600.0
2014-10-07 11:05:00,65.62,65.86,65.62,65.78,20300.0,58.8653,59.0806,58.8653,59.0088,20300.0
2014-10-07 11:10:00,65.82,65.95,65.79,65.94,22800.0,59.0447,59.1613,59.0178,59.1523,22800.0
2014-10-07 11:15:00,65.94,65.94,65.6,65.76,53600.0,59.1523,59.1523,58.8473,58.9909,53600.0
2014-10-07 11:20:00,65.75,65.75,65.59,65.6,27500.0,58.9819,58.9819,58.8384,58.8473,27500.0
2014-10-07 11:25:00,65.6,65.68,65.54,65.6,14000.0,58.8473,58.9191,58.7935,58.8473,14000.0
2014-10-07 11:30:00,65.59,65.83,65.54,65.78,14500.0,58.8384,59.0537,58.7935,59.0088,14500.0
2014-10-07 11:35:00,65.78,65.8,65.63,65.76,11400.0,59.0088,59.0268,58.8742,58.9909,11400.0
2014-10-07 11:40:00,65.75,65.83,65.71,65.83,32500.0,58.9819,59.0537,58.946,59.0537,32500.0
2014-10-07 11:45:00,65.83,65.96,65.78,65.87,17700.0,59.0537,59.1703,59.0088,59.0895,17700.0
2014-10-07 11:50:00,65.87,65.89,65.71,65.89,17600.0,59.0895,59.1075,58.946,59.1075,17600.0
2014-10-07 11:55:00,65.88,65.92,65.8,65.81,16600.0,59.0985,59.1344,59.0268,59.0357,16600.0
2014-10-07 12:00:00,65.82,65.84,65.74,65.79,18200.0,59.0447,59.0626,58.9729,59.0178,18200.0
2014-10-07 12:05:00,65.81,65.84,65.74,65.79,15700.0,59.0357,59.0626,58.9729,59.0178,15700.0
2014-10-07 12:10:00,65.82,65.87,65.77,65.86,22200.0,59.0447,59.0895,58.9998,59.0806,22200.0
2014-10-07 12:15:00,65.87,65.88,65.77,65.86,16400.0,59.0895,59.0985,58.9998,59.0806,16400.0
2014-10-07 12:20:00,65.88,65.93,65.79,65.79,10100.0,59.0985,59.1434,59.0178,59.0178,10100.0
2014-10-07 12:25:00,65.81,65.83,65.77,65.82,8900.0,59.0357,59.0537,58.9998,59.0447,8900.0
2014-10-07 12:30:00,65.83,65.87,65.66,65.67,11100.0,59.0537,59.0895,58.9012,58.9101,11100.0
2014-10-07 12:35:00,65.68,65.69,65.58,65.62,10200.0,58.9191,58.9281,58.8294,58.8653,10200.0
2014-10-07 12:40:00,65.63,65.63,65.46,65.48,10600.0,58.8742,58.8742,58.7217,58.7397,10600.0
2014-10-07 12:45:00,65.48,65.52,65.36,65.48,25500.0,58.7397,58.7756,58.632,58.7397,25500.0
2014-10-07 12:50:00,65.47,65.6,65.46,65.49,16400.0,58.7307,58.8473,58.7217,58.7487,16400.0
2014-10-07 12:55:00,65.5,65.52,65.39,65.47,9400.0,58.7576,58.7756,58.659,58.7307,9400.0
2014-10-07 13:00:00,65.46,65.47,65.29,65.37,12800.0,58.7217,58.7307,58.5692,58.641,12800.0
2014-10-07 13:05:00,65.36,65.4,65.3,65.36,20600.0,58.632,58.6679,58.5782,58.632,20600.0
2014-10-07 13:10:00,65.34,65.52,65.34,65.51,13400.0,58.6141,58.7756,58.6141,58.7666,13400.0
2014-10-07 13:15:00,65.52,65.56,65.43,65.43,6200.0,58.7756,58.8115,58.6948,58.6948,6200.0
2014-10-07 13:20:00,65.44,65.57,65.43,65.44,50100.0,58.7038,58.8204,58.6948,58.7038,50100.0
2014-10-07 13:25:00,65.44,65.65,65.43,65.64,11600.0,58.7038,58.8922,58.6948,58.8832,11600.0
2014-10-07 13:30:00,65.64,65.69,65.49,65.49,9500.0,58.8832,58.9281,58.7487,58.7487,9500.0
2014-10-07 13:35:00,65.48,65.57,65.41,65.48,14900.0,58.7397,58.8204,58.6769,58.7397,14900.0
2014-10-07 13:40:00,65.49,65.57,65.49,65.52,9600.0,58.7487,58.8204,58.7487,58.7756,9600.0
2014-10-07 13:45:00,65.51,65.6,65.45,65.53,8800.0,58.7666,58.8473,58.7128,58.7845,8800.0
2014-10-07 13:50:00,65.55,65.73,65.54,65.7,11600.0,58.8025,58.964,58.7935,58.937,11600.0
2014-10-07 13:55:00,65.68,65.75,65.63,65.71,16400.0,58.9191,58.9819,58.8742,58.946,16400.0
2014-10-07 14:00:00,65.7,65.73,65.58,65.69,20700.0,58.937,58.964,58.8294,58.9281,20700.0
2014-10-07 14:05:00,65.68,65.69,65.61,65.62,32200.0,58.9191,58.9281,58.8563,58.8653,32200.0
2014-10-07 14:10:00,65.61,65.7,65.58,65.67,12200.0,58.8563,58.937,58.8294,58.9101,12200.0
2014-10-07 14:15:00,65.68,65.7,65.54,65.57,17700.0,58.9191,58.937,58.7935,58.8204,17700.0
2014-10-07 14:20:00,65.58,65.6,65.41,65.48,20800.0,58.8294,58.8473,58.6769,58.7397,20800.0
2014-10-07 14:25:00,65.47,65.47,65.33,65.37,22800.0,58.7307,58.7307,58.6051,58.641,22800.0
2014-10-07 14:30:00,65.34,65.4,65.27,65.4,34900.0,58.6141,58.6679,58.5513,58.6679,34900.0
2014-10-07 14:35:00,65.38,65.42,65.33,65.41,30700.0,58.65,58.6859,58.6051,58.6769,30700.0
2014-10-07 14:40:00,65.4,65.59,65.38,65.58,35700.0,58.6679,58.8384,58.65,58.8294,35700.0
2014-10-07 14:45:00,65.58,65.65,65.5,65.58,32700.0,58.8294,58.8922,58.7576,58.8294,32700.0
2014-10-07 14:50:00,65.57,65.7,65.54,65.69,54300.0,58.8204,58.937,58.7935,58.9281,54300.0
2014-10-07 14:55:00,65.69,65.72,65.62,65.63,34900.0,58.9281,58.955,58.8653,58.8742,34900.0
2014-10-07 15:00:00,65.64,65.75,65.62,65.7,63900.0,58.8832,58.9819,58.8653,58.937,63900.0
2014-10-07 15:05:00,65.71,65.74,65.53,65.54,40700.0,58.946,58.9729,58.7845,58.7935,40700.0
2014-10-07 15:10:00,65.53,65.55,65.43,65.5,31100.0,58.7845,58.8025,58.6948,58.7576,31100.0
2014-10-07 15:15:00,65.5,65.5,65.25,65.29,37100.0,58.7576,58.7576,58.5334,58.5692,37100.0
2014-10-07 15:20:00,65.3,65.32,65.19,65.25,73500.0,58.5782,58.5962,58.4795,58.5334,73500.0
2014-10-07 15:25:00,65.25,65.34,65.23,65.32,47300.0,58.5334,58.6141,58.5154,58.5962,47300.0
2014-10-07 15:30:00,65.31,65.45,65.31,65.45,47700.0,58.5872,58.7128,58.5872,58.7128,47700.0
2014-10-07 15:35:00,65.45,65.46,65.27,65.27,35800.0,58.7128,58.7217,58.5513,58.5513,35800.0
2014-10-07 15:40:00,65.27,65.37,65.25,65.31,44100.0,58.5513,58.641,58.5334,58.5872,44100.0
2014-10-07 15:45:00,65.32,65.4,65.3,65.39,60100.0,58.5962,58.6679,58.5782,58.659,60100.0
2014-10-07 15:50:00,65.39,65.39,65.25,65.28,78100.0,58.659,58.659,58.5334,58.5603,78100.0
2014-10-07 15:55:00,65.27,65.28,65.16,65.21,96200.0,58.5513,58.5603,58.4526,58.4975,96200.0
2014-10-08 09:30:00,65.05,65.2,64.28,64.56,67500.0,58.354,58.4885,57.6632,57.9144,67500.0
2014-10-08 09:35:00,64.38,64.91,64.37,64.81,61900.0,57.7529,58.2284,57.744,58.1387,61900.0
2014-10-08 09:40:00,64.79,64.9,64.6,64.73,66100.0,58.1207,58.2194,57.9503,58.0669,66100.0
2014-10-08 09:45:00,64.75,64.8,64.55,64.68,22400.0,58.0848,58.1297,57.9054,58.022,22400.0
2014-10-08 09:50:00,64.7,64.74,64.2,64.24,27200.0,58.04,58.0759,57.5914,57.6273,27200.0
2014-10-08 09:55:00,64.24,64.24,63.75,63.88,78000.0,57.6273,57.6273,57.1878,57.3044,78000.0
2014-10-08 10:00:00,63.91,64.23,63.9,64.17,64400.0,57.3313,57.6184,57.3223,57.5645,64400.0
2014-10-08 10:05:00,64.2,64.2,64.02,64.11,75600.0,57.5914,57.5914,57.43,57.5107,75600.0
2014-10-08 10:10:00,64.12,64.48,64.12,64.39,50200.0,57.5197,57.8426,57.5197,57.7619,50200.0
2014-10-08 10:15:00,64.4,64.58,64.32,64.47,78500.0,57.7709,57.9323,57.6991,57.8337,78500.0
2014-10-08 10:20:00,64.48,64.48,64.01,64.04,68300.0,57.8426,57.8426,57.421,57.4479,68300.0
2014-10-08 10:25:00,64.05,64.19,63.97,64.1,53000.0,57.4569,57.5825,57.3851,57.5017,53000.0
2014-10-08 10:30:00,64.11,64.29,64.08,64.21,77100.0,57.5107,57.6722,57.4838,57.6004,77100.0
2014-10-08 10:35:00,64.23,64.35,64.0,64.31,65100.0,57.6184,57.726,57.412,57.6901,65100.0
2014-10-08 10:40:00,64.31,64.36,63.9,64.02,122200.0,57.6901,57.735,57.3223,57.43,122200.0
2014-10-08 10:45:00,64.01,64.02,63.69,63.73,109800.0,57.421,57.43,57.1339,57.1698,109800.0
2014-10-08 10:50:00,63.73,63.73,63.28,63.37,129800.0,57.1698,57.1698,56.7662,56.8469,129800.0
2014-10-08 10:55:00,63.37,63.48,63.25,63.25,93600.0,56.8469,56.9456,56.7392,56.7392,93600.0
2014-10-08 11:00:00,63.25,63.25,62.87,62.9,109000.0,56.7392,56.7392,56.3984,56.4253,109000.0
2014-10-08 11:05:00,62.89,63.44,62.89,63.44,58900.0,56.4163,56.9097,56.4163,56.9097,58900.0
2014-10-08 11:10:00,63.43,63.7,63.4,63.65,64200.0,56.9007,57.1429,56.8738,57.0981,64200.0
2014-10-08 11:15:00,63.65,63.65,63.29,63.36,36500.0,57.0981,57.0981,56.7751,56.8379,36500.0
2014-10-08 11:20:00,63.35,63.91,63.33,63.9,49400.0,56.8289,57.3313,56.811,57.3223,49400.0
2014-10-08 11:25:00,63.9,64.0,63.7,63.93,49400.0,57.3223,57.412,57.1429,57.3492,49400.0
2014-10-08 11:30:00,63.93,64.03,63.84,63.84,75400.0,57.3492,57.4389,57.2685,57.2685,75400.0
2014-10-08 11:35:00,63.83,63.93,63.64,63.64,56900.0,57.2595,57.3492,57.0891,57.0891,56900.0
2014-10-08 11:40:00,63.65,63.92,63.59,63.87,50400.0,57.0981,57.3403,57.0442,57.2954,50400.0
2014-10-08 11:45:00,63.87,63.92,63.67,63.67,39900.0,57.2954,57.3403,57.116,57.116,39900.0
2014-10-08 11:50:00,63.66,63.8,63.58,63.8,28300.0,57.107,57.2326,57.0353,57.2326,28300.0
2014-10-08 11:55:00,63.81,64.18,63.78,64.17,181400.0,57.2416,57.5735,57.2147,57.5645,181400.0
2014-10-08 12:00:00,64.17,64.35,64.06,64.06,42200.0,57.5645,57.726,57.4659,57.4659,42200.0
2014-10-08 12:05:00,64.05,64.08,63.98,64.08,40700.0,57.4569,57.4838,57.3941,57.4838,40700.0
2014-10-08 12:10:00,64.09,64.21,64.05,64.21,35700.0,57.4928,57.6004,57.4569,57.6004,35700.0
2014-10-08 12:15:00,64.21,64.36,64.21,64.32,29700.0,57.6004,57.735,57.6004,57.6991,29700.0
2014-10-08 12:20:00,64.31,64.44,64.31,64.38,27600.0,57.6901,57.8067,57.6901,57.7529,27600.0
2014-10-08 12:25:00,64.38,64.48,64.33,64.38,32800.0,57.7529,57.8426,57.7081,57.7529,32800.0
2014-10-08 12:30:00,64.37,64.46,64.35,64.46,37800.0,57.744,57.8247,57.726,57.8247,37800.0
2014-10-08 12:35:00,64.44,64.74,64.44,64.62,63300.0,57.8067,58.0759,57.8067,57.9682,63300.0
2014-10-08 12:40:00,64.62,64.7,64.56,64.63,40500.0,57.9682,58.04,57.9144,57.9772,40500.0
2014-10-08 12:45:00,64.64,64.64,64.4,64.58,47400.0,57.9862,57.9862,57.7709,57.9323,47400.0
2014-10-08 12:50:00,64.55,64.71,64.44,64.44,20300.0,57.9054,58.049,57.8067,57.8067,20300.0
2014-10-08 12:55:00,64.44,64.5,64.41,64.47,20800.0,57.8067,57.8606,57.7798,57.8337,20800.0
2014-10-08 13:00:00,64.47,64.49,64.37,64.43,39000.0,57.8337,57.8516,57.744,57.7978,39000.0
2014-10-08 13:05:00,64.44,64.46,64.3,64.43,19400.0,57.8067,57.8247,57.6812,57.7978,19400.0
2014-10-08 13:10:00,64.4,64.5,64.3,64.3,44000.0,57.7709,57.8606,57.6812,57.6812,44000.0
2014-10-08 13:15:00,64.3,64.39,64.2,64.32,19900.0,57.6812,57.7619,57.5914,57.6991,19900.0
2014-10-08 13:20:00,64.34,64.44,64.26,64.34,17400.0,57.717,57.8067,57.6453,57.717,17400.0
2014-10-08 13:25:00,64.34,64.4,64.28,64.3,15400.0,57.717,57.7709,57.6632,57.6812,15400.0
2014-10-08 13:30:00,64.32,64.34,64.26,64.28,17400.0,57.6991,57.717,57.6453,57.6632,17400.0
2014-10-08 13:35:00,64.29,64.37,64.22,64.33,20800.0,57.6722,57.744,57.6094,57.7081,20800.0
2014-10-08 13:40:00,64.33,64.45,64.28,64.4,22000.0,57.7081,57.8157,57.6632,57.7709,22000.0
2014-10-08 13:45:00,64.4,64.58,64.4,64.55,51200.0,57.7709,57.9323,57.7709,57.9054,51200.0
2014-10-08 13:50:00,64.55,64.74,64.53,64.73,49400.0,57.9054,58.0759,57.8875,58.0669,49400.0
2014-10-08 13:55:00,64.72,64.78,64.68,64.7,19800.0,58.0579,58.1117,58.022,58.04,19800.0
2014-10-08 14:00:00,64.69,64.93,64.69,64.82,55500.0,58.031,58.2463,58.031,58.1476,55500.0
2014-10-08 14:05:00,64.81,65.05,64.81,65.05,64300.0,58.1387,58.354,58.1387,58.354,64300.0
2014-10-08 14:10:00,65.06,65.43,65.06,65.3,57500.0,58.3629,58.6948,58.3629,58.5782,57500.0
2014-10-08 14:15:00,65.28,65.55,65.26,65.5,94100.0,58.5603,58.8025,58.5423,58.7576,94100.0
2014-10-08 14:20:00,65.54,65.91,65.53,65.85,123700.0,58.7935,59.1254,58.7845,59.0716,123700.0
2014-10-08 14:25:00,65.84,65.98,65.57,65.62,91300.0,59.0626,59.1882,58.8204,58.8653,91300.0
2014-10-08 14:30:00,65.65,65.93,65.59,65.87,32600.0,58.8922,59.1434,58.8384,59.0895,32600.0
2014-10-08 14:35:00,65.89,65.97,65.8,65.8,31700.0,59.1075,59.1793,59.0268,59.0268,31700.0
2014-10-08 14:40:00,65.82,65.96,65.73,65.86,50500.0,59.0447,59.1703,58.964,59.0806,50500.0
2014-10-08 14:45:00,65.87,65.99,65.82,65.96,48000.0,59.0895,59.1972,59.0447,59.1703,48000.0
2014-10-08 14:50:00,65.95,66.0,65.76,65.81,55800.0,59.1613,59.2062,58.9909,59.0357,55800.0
2014-10-08 14:55:00,65.84,65.95,65.72,65.92,49300.0,59.0626,59.1613,58.955,59.1344,49300.0
2014-10-08 15:00:00,65.92,66.0,65.88,65.94,67600.0,59.1344,59.2062,59.0985,59.1523,67600.0
2014-10-08 15:05:00,65.95,66.14,65.94,66.14,58500.0,59.1613,59.3318,59.1523,59.3318,58500.0
2014-10-08 15:10:00,66.14,66.2,66.09,66.16,43000.0,59.3318,59.3856,59.2869,59.3497,43000.0
2014-10-08 15:15:00,66.15,66.19,66.1,66.13,58800.0,59.3407,59.3766,59.2959,59.3228,58800.0
2014-10-08 15:20:00,66.13,66.44,66.1,66.32,62600.0,59.3228,59.6009,59.2959,59.4932,62600.0
2014-10-08 15:25:00,66.34,66.42,66.3,66.37,53500.0,59.5112,59.5829,59.4753,59.5381,53500.0
2014-10-08 15:30:00,66.37,66.37,65.94,66.13,66700.0,59.5381,59.5381,59.1523,59.3228,66700.0
2014-10-08 15:35:00,66.17,66.26,66.14,66.15,33000.0,59.3587,59.4394,59.3318,59.3407,33000.0
2014-10-08 15:40:00,66.16,66.29,66.1,66.24,52900.0,59.3497,59.4663,59.2959,59.4215,52900.0
2014-10-08 15:45:00,66.24,66.32,66.18,66.3,65200.0,59.4215,59.4932,59.3676,59.4753,65200.0
2014-10-08 15:50:00,66.3,66.37,66.19,66.2,79900.0,59.4753,59.5381,59.3766,59.3856,79900.0
2014-10-08 15:55:00,66.21,66.28,66.14,66.15,131300.0,59.3945,59.4573,59.3318,59.3407,131300.0
2014-10-09 09:30:00,65.71,65.92,65.5,65.8,67700.0,58.946,59.1344,58.7576,59.0268,67700.0
2014-10-09 09:35:00,65.82,66.16,65.7,66.1,45600.0,59.0447,59.3497,58.937,59.2959,45600.0
2014-10-09 09:40:00,66.11,66.11,65.73,65.98,24600.0,59.3048,59.3048,58.964,59.1882,24600.0
2014-10-09 09:45:00,65.97,65.99,65.61,65.61,24900.0,59.1793,59.1972,58.8563,58.8563,24900.0
2014-10-09 09:50:00,65.67,65.68,65.26,65.48,20500.0,58.9101,58.9191,58.5423,58.7397,20500.0
2014-10-09 09:55:00,65.47,65.51,65.28,65.31,30700.0,58.7307,58.7666,58.5603,58.5872,30700.0
2014-10-09 10:00:00,65.36,65.66,65.36,65.6,17000.0,58.632,58.9012,58.632,58.8473,17000.0
2014-10-09 10:05:00,65.62,65.76,65.3,65.45,40700.0,58.8653,58.9909,58.5782,58.7128,40700.0
2014-10-09 10:10:00,65.45,65.68,65.27,65.68,20000.0,58.7128,58.9191,58.5513,58.9191,20000.0
2014-10-09 10:15:00,65.68,65.75,65.65,65.71,15700.0,58.9191,58.9819,58.8922,58.946,15700.0
2014-10-09 10:20:00,65.76,65.92,65.53,65.53,19200.0,58.9909,59.1344,58.7845,58.7845,19200.0
2014-10-09 10:25:00,65.52,65.77,65.52,65.73,15600.0,58.7756,58.9998,58.7756,58.964,15600.0
2014-10-09 10:30:00,65.68,65.68,65.35,65.35,12400.0,58.9191,58.9191,58.6231,58.6231,12400.0
2014-10-09 10:35:00,65.3,65.31,65.05,65.05,47600.0,58.5782,58.5872,58.354,58.354,47600.0
2014-10-09 10:40:00,65.07,65.31,65.01,65.22,12600.0,58.3719,58.5872,58.3181,58.5065,12600.0
2014-10-09 10:45:00,65.18,65.44,65.17,65.35,18700.0,58.4706,58.7038,58.4616,58.6231,18700.0
2014-10-09 10:50:00,65.35,65.41,65.28,65.34,22900.0,58.6231,58.6769,58.5603,58.6141,22900.0
2014-10-09 10:55:00,65.33,65.57,65.26,65.56,46700.0,58.6051,58.8204,58.5423,58.8115,46700.0
2014-10-09 11:00:00,65.58,65.69,65.44,65.45,11900.0,58.8294,58.9281,58.7038,58.7128,11900.0
2014-10-09 11:05:00,65.46,65.77,65.43,65.7,19000.0,58.7217,58.9998,58.6948,58.937,19000.0
2014-10-09 11:10:00,65.65,65.79,65.54,65.74,42500.0,58.8922,59.0178,58.7935,58.9729,42500.0
2014-10-09 11:15:00,65.74,65.75,65.4,65.46,21200.0,58.9729,58.9819,58.6679,58.7217,21200.0
2014-10-09 11:20:00,65.5,65.7,65.5,65.64,16000.0,58.7576,58.937,58.7576,58.8832,16000.0
2014-10-09 11:25:00,65.63,65.68,65.57,65.61,16700.0,58.8742,58.9191,58.8204,58.8563,16700.0
2014-10-09 11:30:00,65.62,65.65,65.52,65.57,11300.0,58.8653,58.8922,58.7756,58.8204,11300.0
2014-10-09 11:35:00,65.55,65.61,65.37,65.37,11100.0,58.8025,58.8563,58.641,58.641,11100.0
2014-10-09 11:40:00,65.38,65.4,64.93,64.93,21500.0,58.65,58.6679,58.2463,58.2463,21500.0
2014-10-09 11:45:00,64.93,65.12,64.93,65.05,57300.0,58.2463,58.4167,58.2463,58.354,57300.0
2014-10-09 11:50:00,65.05,65.3,65.05,65.29,132400.0,58.354,58.5782,58.354,58.5692,132400.0
2014-10-09 11:55:00,65.28,65.5,65.26,65.47,87900.0,58.5603,58.7576,58.5423,58.7307,87900.0
2014-10-09 12:00:00,65.49,65.75,65.43,65.71,75200.0,58.7487,58.9819,58.6948,58.946,75200.0
2014-10-09 12:05:00,65.74,65.76,65.65,65.67,24200.0,58.9729,58.9909,58.8922,58.9101,24200.0
2014-10-09 12:10:00,65.67,65.79,65.64,65.69,58700.0,58.9101,59.0178,58.8832,58.9281,58700.0
2014-10-09 12:15:00,65.69,65.83,65.63,65.75,57900.0,58.9281,59.0537,58.8742,58.9819,57900.0
2014-10-09 12:20:00,65.76,65.76,65.59,65.59,20800.0,58.9909,58.9909,58.8384,58.8384,20800.0
2014-10-09 12:25:00,65.59,65.59,65.22,65.26,25600.0,58.8384,58.8384,58.5065,58.5423,25600.0
2014-10-09 12:30:00,65.23,65.25,64.93,65.03,52200.0,58.5154,58.5334,58.2463,58.336,52200.0
2014-10-09 12:35:00,65.03,65.16,65.0,65.04,22200.0,58.336,58.4526,58.3091,58.345,22200.0
2014-10-09 12:40:00,65.07,65.21,65.04,65.19,14700.0,58.3719,58.4975,58.345,58.4795,14700.0
2014-10-09 12:45:00,65.19,65.28,65.12,65.24,15800.0,58.4795,58.5603,58.4167,58.5244,15800.0
2014-10-09 12:50:00,65.21,65.26,65.09,65.1,35400.0,58.4975,58.5423,58.3898,58.3988,35400.0
2014-10-09 12:55:00,65.1,65.17,65.02,65.13,26300.0,58.3988,58.4616,58.327,58.4257,26300.0
2014-10-09 13:00:00,65.12,65.12,64.98,65.0,42000.0,58.4167,58.4167,58.2912,58.3091,42000.0
2014-10-09 13:05:00,65.01,65.09,64.93,64.97,41900.0,58.3181,58.3898,58.2463,58.2822,41900.0
2014-10-09 13:10:00,64.95,64.99,64.69,64.92,65100.0,58.2642,58.3001,58.031,58.2373,65100.0
2014-10-09 13:15:00,64.93,65.02,64.86,64.93,35300.0,58.2463,58.327,58.1835,58.2463,35300.0
2014-10-09 13:20:00,64.91,65.15,64.9,65.09,67500.0,58.2284,58.4437,58.2194,58.3898,67500.0
2014-10-09 13:25:00,65.1,65.13,64.95,64.97,9400.0,58.3988,58.4257,58.2642,58.2822,9400.0
2014-10-09 13:30:00,64.99,65.05,64.82,65.03,8900.0,58.3001,58.354,58.1476,58.336,8900.0
2014-10-09 13:35:00,65.06,65.16,65.04,65.11,64800.0,58.3629,58.4526,58.345,58.4078,64800.0
2014-10-09 13:40:00,65.11,65.12,64.95,65.0,26200.0,58.4078,58.4167,58.2642,58.3091,26200.0
2014-10-09 13:45:00,65.01,65.08,64.89,64.9,23500.0,58.3181,58.3809,58.2104,58.2194,23500.0
2014-10-09 13:50:00,64.92,65.02,64.53,64.55,41400.0,58.2373,58.327,57.8875,57.9054,41400.0
2014-10-09 13:55:00,64.52,64.69,64.37,64.58,56100.0,57.8785,58.031,57.744,57.9323,56100.0
2014-10-09 14:00:00,64.57,64.57,64.32,64.34,94700.0,57.9234,57.9234,57.6991,57.717,94700.0
2014-10-09 14:05:00,64.35,64.42,64.24,64.32,10900.0,57.726,57.7888,57.6273,57.6991,10900.0
2014-10-09 14:10:00,64.31,64.31,64.17,64.21,24900.0,57.6901,57.6901,57.5645,57.6004,24900.0
2014-10-09 14:15:00,64.22,64.33,64.06,64.15,21400.0,57.6094,57.7081,57.4659,57.5466,21400.0
2014-10-09 14:20:00,64.13,64.21,64.11,64.17,18000.0,57.5287,57.6004,57.5107,57.5645,18000.0
2014-10-09 14:25:00,64.17,64.26,64.15,64.17,20500.0,57.5645,57.6453,57.5466,57.5645,20500.0
2014-10-09 14:30:00,64.14,64.19,63.99,64.15,22200.0,57.5376,57.5825,57.4031,57.5466,22200.0
2014-10-09 14:35:00,64.16,64.51,64.16,64.42,22700.0,57.5556,57.8695,57.5556,57.7888,22700.0
2014-10-09 14:40:00,64.42,64.47,64.31,64.41,13500.0,57.7888,57.8337,57.6901,57.7798,13500.0
2014-10-09 14:45:00,64.4,64.43,64.19,64.23,23400.0,57.7709,57.7978,57.5825,57.6184,23400.0
2014-10-09 14:50:00,64.25,64.63,64.23,64.59,77700.0,57.6363,57.9772,57.6184,57.9413,77700.0
2014-10-09 14:55:00,64.58,64.58,64.42,64.55,35500.0,57.9323,57.9323,57.7888,57.9054,35500.0
2014-10-09 15:00:00,64.51,64.59,64.32,64.47,44700.0,57.8695,57.9413,57.6991,57.8337,44700.0
2014-10-09 15:05:00,64.5,64.6,64.47,64.48,62800.0,57.8606,57.9503,57.8337,57.8426,62800.0
2014-10-09 15:10:00,64.49,64.63,64.41,64.58,81600.0,57.8516,57.9772,57.7798,57.9323,81600.0
2014-10-09 15:15:00,64.55,64.71,64.45,64.7,66500.0,57.9054,58.049,57.8157,58.04,66500.0
2014-10-09 15:20:00,64.75,64.75,64.5,64.58,45100.0,58.0848,58.0848,57.8606,57.9323,45100.0
2014-10-09 15:25:00,64.6,64.74,64.58,64.71,54400.0,57.9503,58.0759,57.9323,58.049,54400.0
2014-10-09 15:30:00,64.68,64.8,64.68,64.77,56600.0,58.022,58.1297,58.022,58.1028,56600.0
2014-10-09 15:35:00,64.8,64.81,64.64,64.72,54400.0,58.1297,58.1387,57.9862,58.0579,54400.0
2014-10-09 15:40:00,64.74,64.79,64.56,64.6,51600.0,58.0759,58.1207,57.9144,57.9503,51600.0
2014-10-09 15:45:00,64.6,64.6,64.45,64.47,49000.0,57.9503,57.9503,57.8157,57.8337,49000.0
2014-10-09 15:50:00,64.47,64.48,64.28,64.4,163400.0,57.8337,57.8426,57.6632,57.7709,163400.0
2014-10-09 15:55:00,64.4,64.47,64.31,64.35,151900.0,57.7709,57.8337,57.6901,57.726,151900.0
2014-10-10 09:30:00,58.0,58.39,54.88,55.38,1720300.0,52.0297,52.3795,49.2308,49.6794,1720300.0
2014-10-10 09:35:00,55.4,57.6,54.71,57.33,947000.0,49.6973,51.6708,49.0783,51.4286,947000.0
2014-10-10 09:40:00,57.37,57.79,56.5,57.0,680400.0,51.4645,51.8413,50.6841,51.1326,680400.0
2014-10-10 09:45:00,56.99,58.05,56.98,57.97,796400.0,51.1236,52.0745,51.1147,52.0027,796400.0
2014-10-10 09:50:00,57.96,57.97,56.31,56.72,750500.0,51.9938,52.0027,50.5136,50.8814,750500.0
2014-10-10 09:55:00,56.72,56.85,56.05,56.47,655500.0,50.8814,50.998,50.2804,50.6572,655500.0
2014-10-10 10:00:00,56.46,57.0,56.25,56.33,255200.0,50.6482,51.1326,50.4598,50.5316,255200.0
2014-10-10 10:05:00,56.33,56.55,56.31,56.5,186600.0,50.5316,50.7289,50.5136,50.6841,186600.0
2014-10-10 10:10:00,56.5,56.52,55.62,55.63,268200.0,50.6841,50.702,49.8946,49.9036,268200.0
2014-10-10 10:15:00,55.63,56.24,55.62,56.14,389500.0,49.9036,50.4508,49.8946,50.3611,389500.0
2014-10-10 10:20:00,56.13,56.15,55.58,55.66,342800.0,50.3522,50.3701,49.8588,49.9305,342800.0
2014-10-10 10:25:00,55.67,56.0,55.16,55.5,362900.0,49.9395,50.2355,49.482,49.787,362900.0
2014-10-10 10:30:00,55.5,55.5,55.02,55.26,227000.0,49.787,49.787,49.3564,49.5717,227000.0
2014-10-10 10:35:00,55.26,56.04,55.23,55.92,200300.0,49.5717,50.2714,49.5448,50.1638,200300.0
2014-10-10 10:40:00,55.92,56.36,55.89,56.32,145400.0,50.1638,50.5585,50.1369,50.5226,145400.0
2014-10-10 10:45:00,56.35,56.58,56.31,56.55,233800.0,50.5495,50.7558,50.5136,50.7289,233800.0
2014-10-10 10:50:00,56.54,56.9,56.4,56.71,193900.0,50.7199,51.0429,50.5944,50.8724,193900.0
2014-10-10 10:55:00,56.71,56.85,56.53,56.53,361100.0,50.8724,50.998,50.711,50.711,361100.0
2014-10-10 11:00:00,56.53,56.98,56.35,56.91,256700.0,50.711,51.1147,50.5495,51.0519,256700.0
2014-10-10 11:05:00,56.92,56.92,56.4,56.52,208400.0,51.0608,51.0608,50.5944,50.702,208400.0
2014-10-10 11:10:00,56.51,56.77,56.4,56.6,374000.0,50.693,50.9263,50.5944,50.7738,374000.0
2014-10-10 11:15:00,56.61,56.61,56.3,56.5,155700.0,50.7827,50.7827,50.5047,50.6841,155700.0
2014-10-10 11:20:00,56.5,56.76,56.31,56.58,210100.0,50.6841,50.9173,50.5136,50.7558,210100.0
2014-10-10 11:25:00,56.58,56.69,56.35,56.45,146500.0,50.7558,50.8545,50.5495,50.6392,146500.0
2014-10-10 11:30:00,56.47,57.13,56.44,57.07,314300.0,50.6572,51.2492,50.6302,51.1954,314300.0
2014-10-10 11:35:00,57.06,57.12,56.7,56.9,110600.0,51.1864,51.2402,50.8635,51.0429,110600.0
2014-10-10 11:40:00,56.89,57.0,56.64,56.9,81800.0,51.0339,51.1326,50.8097,51.0429,81800.0
2014-10-10 11:45:00,56.9,57.35,56.89,57.32,151100.0,51.0429,51.4466,51.0339,51.4197,151100.0
2014-10-10 11:50:00,57.33,57.45,57.3,57.39,162200.0,51.4286,51.5363,51.4017,51.4825,162200.0
2014-10-10 11:55:00,57.39,57.5,57.37,57.46,156700.0,51.4825,51.5811,51.4645,51.5452,156700.0
2014-10-10 12:00:00,57.46,57.52,57.46,57.5,180700.0,51.5452,51.5991,51.5452,51.5811,180700.0
2014-10-10 12:05:00,57.49,57.5,57.17,57.21,174200.0,51.5722,51.5811,51.2851,51.321,174200.0
2014-10-10 12:10:00,57.23,57.5,57.23,57.5,108600.0,51.3389,51.5811,51.3389,51.5811,108600.0
2014-10-10 12:15:00,57.48,57.49,57.38,57.4,115800.0,51.5632,51.5722,51.4735,51.4914,115800.0
2014-10-10 12:20:00,57.4,57.5,57.33,57.5,187900.0,51.4914,51.5811,51.4286,51.5811,187900.0
2014-10-10 12:25:00,57.5,57.78,57.47,57.62,214300.0,51.5811,51.8323,51.5542,51.6888,214300.0
2014-10-10 12:30:00,57.62,57.7,57.44,57.64,209500.0,51.6888,51.7605,51.5273,51.7067,209500.0
2014-10-10 12:35:00,57.64,57.84,57.36,57.53,130200.0,51.7067,51.8861,51.4555,51.608,130200.0
2014-10-10 12:40:00,57.53,57.71,57.5,57.65,63500.0,51.608,51.7695,51.5811,51.7157,63500.0
2014-10-10 12:45:00,57.65,57.87,57.58,57.83,61300.0,51.7157,51.913,51.6529,51.8772,61300.0
2014-10-10 12:50:00,57.87,57.95,57.65,57.67,170500.0,51.913,51.9848,51.7157,51.7336,170500.0
2014-10-10 12:55:00,57.66,57.66,57.42,57.63,111600.0,51.7247,51.7247,51.5094,51.6977,111600.0
2014-10-10 13:00:00,57.62,57.8,57.53,57.53,117900.0,51.6888,51.8502,51.608,51.608,117900.0
2014-10-10 13:05:00,57.52,57.76,57.51,57.75,63000.0,51.5991,51.8144,51.5901,51.8054,63000.0
2014-10-10 13:10:00,57.75,57.79,57.3,57.3,95100.0,51.8054,51.8413,51.4017,51.4017,95100.0
2014-10-10 13:15:00,57.27,57.29,56.93,57.0,90600.0,51.3748,51.3927,51.0698,51.1326,90600.0
2014-10-10 13:20:00,57.0,57.16,56.94,57.06,101900.0,51.1326,51.2761,51.0788,51.1864,101900.0
2014-10-10 13:25:00,57.05,57.2,57.0,57.2,188000.0,51.1774,51.312,51.1326,51.312,188000.0
2014-10-10 13:30:00,57.2,57.28,56.72,56.72,174200.0,51.312,51.3838,50.8814,50.8814,174200.0
2014-10-10 13:35:00,56.71,56.92,56.59,56.87,77400.0,50.8724,51.0608,50.7648,51.016,77400.0
2014-10-10 13:40:00,56.88,56.92,56.61,56.73,59700.0,51.0249,51.0608,50.7827,50.8904,59700.0
2014-10-10 13:45:00,56.72,56.73,56.32,56.55,82400.0,50.8814,50.8904,50.5226,50.7289,82400.0
2014-10-10 13:50:00,56.55,56.66,56.51,56.55,80100.0,50.7289,50.8276,50.693,50.7289,80100.0
2014-10-10 13:55:00,56.53,56.84,56.53,56.77,71000.0,50.711,50.9891,50.711,50.9263,71000.0
2014-10-10 14:00:00,56.79,56.97,56.62,56.8,73800.0,50.9442,51.1057,50.7917,50.9532,73800.0
2014-10-10 14:05:00,56.8,56.85,56.65,56.81,59600.0,50.9532,50.998,50.8186,50.9622,59600.0
2014-10-10 14:10:00,56.8,56.84,56.71,56.76,70200.0,50.9532,50.9891,50.8724,50.9173,70200.0
2014-10-10 14:15:00,56.76,56.97,56.75,56.76,69200.0,50.9173,51.1057,50.9083,50.9173,69200.0
2014-10-10 14:20:00,56.76,56.9,56.76,56.85,54600.0,50.9173,51.0429,50.9173,50.998,54600.0
2014-10-10 14:25:00,56.85,56.94,56.8,56.86,72000.0,50.998,51.0788,50.9532,51.007,72000.0
2014-10-10 14:30:00,56.87,57.09,56.86,57.02,79700.0,51.016,51.2133,51.007,51.1505,79700.0
2014-10-10 14:35:00,57.02,57.12,57.01,57.12,118500.0,51.1505,51.2402,51.1416,51.2402,118500.0
2014-10-10 14:40:00,57.13,57.16,56.98,57.08,96900.0,51.2492,51.2761,51.1147,51.2044,96900.0
2014-10-10 14:45:00,57.09,57.09,56.81,56.81,103100.0,51.2133,51.2133,50.9622,50.9622,103100.0
2014-10-10 14:50:00,56.8,56.93,56.79,56.93,94700.0,50.9532,51.0698,50.9442,51.0698,94700.0
2014-10-10 14:55:00,56.93,57.09,56.9,56.97,74000.0,51.0698,51.2133,51.0429,51.1057,74000.0
2014-10-10 15:00:00,56.98,57.02,56.88,56.93,95400.0,51.1147,51.1505,51.0249,51.0698,95400.0
2014-10-10 15:05:00,56.93,57.07,56.93,56.95,140900.0,51.0698,51.1954,51.0698,51.0877,140900.0
2014-10-10 15:10:00,56.95,56.99,56.71,56.78,177200.0,51.0877,51.1236,50.8724,50.9352,177200.0
2014-10-10 15:15:00,56.79,56.93,56.77,56.86,122000.0,50.9442,51.0698,50.9263,51.007,122000.0
2014-10-10 15:20:00,56.86,56.86,56.7,56.73,216900.0,51.007,51.007,50.8635,50.8904,216900.0
2014-10-10 15:25:00,56.74,56.76,56.42,56.5,137500.0,50.8994,50.9173,50.6123,50.6841,137500.0
2014-10-10 15:30:00,56.5,56.61,56.3,56.37,143400.0,50.6841,50.7827,50.5047,50.5674,143400.0
2014-10-10 15:35:00,56.39,56.55,56.33,56.54,146700.0,50.5854,50.7289,50.5316,50.7199,146700.0
2014-10-10 15:40:00,56.54,56.54,56.46,56.5,153400.0,50.7199,50.7199,50.6482,50.6841,153400.0
2014-10-10 15:45:00,56.5,56.67,56.5,56.62,219900.0,50.6841,50.8366,50.6841,50.7917,219900.0
2014-10-10 15:50:00,56.62,56.66,56.58,56.64,288600.0,50.7917,50.8276,50.7558,50.8097,288600.0
2014-10-10 15:55:00,56.64,56.64,56.33,56.33,281900.0,50.8097,50.8097,50.5316,50.5316,281900.0
2014-10-13 09:30:00,56.71,56.93,56.4,56.61,195900.0,50.8724,51.0698,50.5944,50.7827,195900.0
2014-10-13 09:35:00,56.62,57.29,56.54,56.91,112900.0,50.7917,51.3927,50.7199,51.0519,112900.0
2014-10-13 09:40:00,56.92,56.99,56.2,56.23,92100.0,51.0608,51.1236,50.4149,50.4419,92100.0
2014-10-13 09:45:00,56.22,56.22,55.61,55.7,76100.0,50.4329,50.4329,49.8857,49.9664,76100.0
2014-10-13 09:50:00,55.7,55.71,55.2,55.24,125700.0,49.9664,49.9754,49.5179,49.5538,125700.0
2014-10-13 09:55:00,55.25,55.5,55.11,55.42,130500.0,49.5627,49.787,49.4371,49.7152,130500.0
2014-10-13 10:00:00,55.4,55.7,55.4,55.66,124000.0,49.6973,49.9664,49.6973,49.9305,124000.0
2014-10-13 10:05:00,55.67,55.76,55.35,55.43,57700.0,49.9395,50.0202,49.6524,49.7242,57700.0
2014-10-13 10:10:00,55.43,55.59,55.3,55.36,55000.0,49.7242,49.8677,49.6076,49.6614,55000.0
2014-10-13 10:15:00,55.36,55.36,54.74,54.74,93800.0,49.6614,49.6614,49.1052,49.1052,93800.0
2014-10-13 10:20:00,54.74,54.95,54.73,54.81,90200.0,49.1052,49.2936,49.0963,49.168,90200.0
2014-10-13 10:25:00,54.79,54.8,54.44,54.5,105600.0,49.1501,49.1591,48.8361,48.8899,105600.0
2014-10-13 10:30:00,54.5,54.82,54.5,54.67,128100.0,48.8899,49.177,48.8899,49.0424,128100.0
2014-10-13 10:35:00,54.69,54.69,54.41,54.61,112800.0,49.0604,49.0604,48.8092,48.9886,112800.0
2014-10-13 10:40:00,54.61,54.61,54.26,54.29,92300.0,48.9886,48.9886,48.6746,48.7016,92300.0
2014-10-13 10:45:00,54.28,54.81,54.21,54.64,126800.0,48.6926,49.168,48.6298,49.0155,126800.0
2014-10-13 10:50:00,54.63,55.09,54.62,55.09,68100.0,49.0066,49.4192,48.9976,49.4192,68100.0
2014-10-13 10:55:00,55.09,55.17,55.0,55.02,105000.0,49.4192,49.491,49.3385,49.3564,105000.0
2014-10-13 11:00:00,55.01,55.47,54.95,55.38,239100.0,49.3474,49.7601,49.2936,49.6794,239100.0
2014-10-13 11:05:00,55.33,55.62,55.33,55.54,109800.0,49.6345,49.8946,49.6345,49.8229,109800.0
2014-10-13 11:10:00,55.54,55.55,55.26,55.43,80900.0,49.8229,49.8319,49.5717,49.7242,80900.0
2014-10-13 11:15:00,55.4,55.49,54.86,54.88,73900.0,49.6973,49.778,49.2129,49.2308,73900.0
2014-10-13 11:20:00,54.86,55.12,54.81,55.12,47200.0,49.2129,49.4461,49.168,49.4461,47200.0
2014-10-13 11:25:00,55.12,55.35,55.07,55.3,75400.0,49.4461,49.6524,49.4013,49.6076,75400.0
2014-10-13 11:30:00,55.3,56.09,55.28,56.04,135200.0,49.6076,50.3163,49.5896,50.2714,135200.0
2014-10-13 11:35:00,56.04,56.09,55.83,55.83,79500.0,50.2714,50.3163,50.083,50.083,79500.0
2014-10-13 11:40:00,55.84,56.07,55.83,56.03,141900.0,50.092,50.2983,50.083,50.2624,141900.0
2014-10-13 11:45:00,56.02,56.2,55.99,56.06,77100.0,50.2535,50.4149,50.2266,50.2894,77100.0
2014-10-13 11:50:00,56.05,56.14,55.95,55.95,64100.0,50.2804,50.3611,50.1907,50.1907,64100.0
2014-10-13 11:55:00,55.91,56.12,55.89,56.08,76600.0,50.1548,50.3432,50.1369,50.3073,76600.0
2014-10-13 12:00:00,56.09,56.24,55.93,56.21,133200.0,50.3163,50.4508,50.1727,50.4239,133200.0
2014-10-13 12:05:00,56.2,56.21,56.05,56.08,76900.0,50.4149,50.4239,50.2804,50.3073,76900.0
2014-10-13 12:10:00,56.09,56.29,56.06,56.12,57600.0,50.3163,50.4957,50.2894,50.3432,57600.0
2014-10-13 12:15:00,56.12,56.12,55.92,55.93,73000.0,50.3432,50.3432,50.1638,50.1727,73000.0
2014-10-13 12:20:00,55.92,56.0,55.87,55.97,42600.0,50.1638,50.2355,50.1189,50.2086,42600.0
2014-10-13 12:25:00,55.98,56.13,55.87,56.09,58400.0,50.2176,50.3522,50.1189,50.3163,58400.0
2014-10-13 12:30:00,56.09,56.28,56.09,56.15,57200.0,50.3163,50.4867,50.3163,50.3701,57200.0
2014-10-13 12:35:00,56.15,56.2,56.04,56.08,55400.0,50.3701,50.4149,50.2714,50.3073,55400.0
2014-10-13 12:40:00,56.09,56.4,56.09,56.34,91300.0,50.3163,50.5944,50.3163,50.5405,91300.0
2014-10-13 12:45:00,56.34,56.34,56.11,56.12,46500.0,50.5405,50.5405,50.3342,50.3432,46500.0
2014-10-13 12:50:00,56.12,56.19,56.06,56.13,50800.0,50.3432,50.406,50.2894,50.3522,50800.0
2014-10-13 12:55:00,56.12,56.25,56.11,56.13,29700.0,50.3432,50.4598,50.3342,50.3522,29700.0
2014-10-13 13:00:00,56.13,56.3,56.13,56.26,55000.0,50.3522,50.5047,50.3522,50.4688,55000.0
2014-10-13 13:05:00,56.26,56.34,56.18,56.19,45400.0,50.4688,50.5405,50.397,50.406,45400.0
2014-10-13 13:10:00,56.2,56.22,55.66,55.73,94400.0,50.4149,50.4329,49.9305,49.9933,94400.0
2014-10-13 13:15:00,55.75,55.81,55.63,55.78,66800.0,50.0113,50.0651,49.9036,50.0382,66800.0
2014-10-13 13:20:00,55.76,56.14,55.76,56.07,34000.0,50.0202,50.3611,50.0202,50.2983,34000.0
2014-10-13 13:25:00,56.07,56.32,55.93,56.32,45500.0,50.2983,50.5226,50.1727,50.5226,45500.0
2014-10-13 13:30:00,56.31,56.35,56.13,56.24,62100.0,50.5136,50.5495,50.3522,50.4508,62100.0
2014-10-13 13:35:00,56.25,56.36,56.23,56.25,68000.0,50.4598,50.5585,50.4419,50.4598,68000.0
2014-10-13 13:40:00,56.25,56.25,56.08,56.08,35500.0,50.4598,50.4598,50.3073,50.3073,35500.0
2014-10-13 13:45:00,56.06,56.09,55.92,56.0,55900.0,50.2894,50.3163,50.1638,50.2355,55900.0
2014-10-13 13:50:00,56.0,56.07,55.81,55.92,52100.0,50.2355,50.2983,50.0651,50.1638,52100.0
2014-10-13 13:55:00,55.91,55.91,55.65,55.67,45800.0,50.1548,50.1548,49.9216,49.9395,45800.0
2014-10-13 14:00:00,55.66,55.68,55.26,55.32,86000.0,49.9305,49.9485,49.5717,49.6255,86000.0
2014-10-13 14:05:00,55.33,55.65,55.28,55.63,80600.0,49.6345,49.9216,49.5896,49.9036,80600.0
2014-10-13 14:10:00,55.64,55.64,55.39,55.43,47300.0,49.9126,49.9126,49.6883,49.7242,47300.0
2014-10-13 14:15:00,55.42,55.48,55.4,55.43,46300.0,49.7152,49.7691,49.6973,49.7242,46300.0
2014-10-13 14:20:00,55.43,55.59,55.43,55.5,42500.0,49.7242,49.8677,49.7242,49.787,42500.0
2014-10-13 14:25:00,55.49,55.66,55.49,55.63,39500.0,49.778,49.9305,49.778,49.9036,39500.0
2014-10-13 14:30:00,55.63,55.63,55.41,55.42,50000.0,49.9036,49.9036,49.7063,49.7152,50000.0
2014-10-13 14:35:00,55.42,55.49,55.37,55.49,63100.0,49.7152,49.778,49.6704,49.778,63100.0
2014-10-13 14:40:00,55.49,55.5,55.33,55.37,49500.0,49.778,49.787,49.6345,49.6704,49500.0
2014-10-13 14:45:00,55.36,55.45,55.29,55.44,39300.0,49.6614,49.7421,49.5986,49.7332,39300.0
2014-10-13 14:50:00,55.43,55.56,55.4,55.46,63600.0,49.7242,49.8408,49.6973,49.7511,63600.0
2014-10-13 14:55:00,55.45,55.46,55.28,55.29,54700.0,49.7421,49.7511,49.5896,49.5986,54700.0
2014-10-13 15:00:00,55.29,55.44,55.28,55.32,39300.0,49.5986,49.7332,49.5896,49.6255,39300.0
2014-10-13 15:05:00,55.32,55.39,55.23,55.26,50200.0,49.6255,49.6883,49.5448,49.5717,50200.0
2014-10-13 15:10:00,55.26,55.36,55.17,55.31,51000.0,49.5717,49.6614,49.491,49.6166,51000.0
2014-10-13 15:15:00,55.31,55.33,55.1,55.11,43300.0,49.6166,49.6345,49.4282,49.4371,43300.0
2014-10-13 15:20:00,55.1,55.17,54.97,55.0,61700.0,49.4282,49.491,49.3116,49.3385,61700.0
2014-10-13 15:25:00,55.0,55.02,54.82,54.88,46400.0,49.3385,49.3564,49.177,49.2308,46400.0
2014-10-13 15:30:00,54.87,54.87,54.34,54.52,141100.0,49.2219,49.2219,48.7464,48.9079,141100.0
2014-10-13 15:35:00,54.52,54.6,54.46,54.46,103900.0,48.9079,48.9796,48.8541,48.8541,103900.0
2014-10-13 15:40:00,54.44,54.52,54.24,54.25,88700.0,48.8361,48.9079,48.6567,48.6657,88700.0
2014-10-13 15:45:00,54.25,54.3,54.17,54.17,150700.0,48.6657,48.7105,48.5939,48.5939,150700.0
2014-10-13 15:50:00,54.17,54.22,53.96,54.0,167600.0,48.5939,48.6388,48.4055,48.4414,167600.0
2014-10-13 15:55:00,54.0,54.02,53.81,53.87,244700.0,48.4414,48.4593,48.271,48.3248,244700.0
2014-10-14 09:30:00,55.0,55.89,55.0,55.4,274000.0,49.3385,50.1369,49.3385,49.6973,274000.0
2014-10-14 09:35:00,55.51,56.07,55.49,55.73,261800.0,49.796,50.2983,49.778,49.9933,261800.0
2014-10-14 09:40:00,55.7,55.72,55.16,55.2,229800.0,49.9664,49.9844,49.482,49.5179,229800.0
2014-10-14 09:45:00,55.22,55.29,55.03,55.14,225400.0,49.5358,49.5986,49.3654,49.4641,225400.0
2014-10-14 09:50:00,55.14,55.39,55.12,55.12,204400.0,49.4641,49.6883,49.4461,49.4461,204400.0
2014-10-14 09:55:00,55.13,55.13,54.43,54.51,198500.0,49.4551,49.4551,48.8271,48.8989,198500.0
2014-10-14 10:00:00,54.49,54.66,54.19,54.65,100300.0,48.881,49.0335,48.6118,49.0245,100300.0
2014-10-14 10:05:00,54.65,54.72,54.29,54.69,106000.0,49.0245,49.0873,48.7016,49.0604,106000.0
2014-10-14 10:10:00,54.69,55.07,54.51,54.87,120800.0,49.0604,49.4013,48.8989,49.2219,120800.0
2014-10-14 10:15:00,54.87,55.15,54.73,54.76,107100.0,49.2219,49.473,49.0963,49.1232,107100.0
2014-10-14 10:20:00,54.77,55.07,54.69,54.69,76200.0,49.1321,49.4013,49.0604,49.0604,76200.0
2014-10-14 10:25:00,54.75,55.22,54.63,55.21,62600.0,49.1142,49.5358,49.0066,49.5269,62600.0
2014-10-14 10:30:00,55.21,55.39,55.05,55.22,67500.0,49.5269,49.6883,49.3833,49.5358,67500.0
2014-10-14 10:35:00,55.23,55.6,55.23,55.58,44000.0,49.5448,49.8767,49.5448,49.8588,44000.0
2014-10-14 10:40:00,55.59,55.74,55.47,55.68,44300.0,49.8677,50.0023,49.7601,49.9485,44300.0
2014-10-14 10:45:00,55.68,56.0,55.68,55.99,53600.0,49.9485,50.2355,49.9485,50.2266,53600.0
2014-10-14 10:50:00,56.0,56.42,55.99,56.35,113400.0,50.2355,50.6123,50.2266,50.5495,113400.0
2014-10-14 10:55:00,56.34,56.7,56.29,56.63,159700.0,50.5405,50.8635,50.4957,50.8007,159700.0
2014-10-14 11:00:00,56.64,56.97,56.59,56.79,150000.0,50.8097,51.1057,50.7648,50.9442,150000.0
2014-10-14 11:05:00,56.8,57.22,56.58,57.03,147500.0,50.9532,51.3299,50.7558,51.1595,147500.0
2014-10-14 11:10:00,57.05,57.43,57.03,57.3,165100.0,51.1774,51.5183,51.1595,51.4017,165100.0
2014-10-14 11:15:00,57.3,57.87,57.3,57.79,116100.0,51.4017,51.913,51.4017,51.8413,116100.0
2014-10-14 11:20:00,57.79,57.91,57.57,57.69,149200.0,51.8413,51.9489,51.6439,51.7516,149200.0
2014-10-14 11:25:00,57.67,57.69,57.37,57.68,138000.0,51.7336,51.7516,51.4645,51.7426,138000.0
2014-10-14 11:30:00,57.71,57.76,57.28,57.4,131900.0,51.7695,51.8144,51.3838,51.4914,131900.0
2014-10-14 11:35:00,57.38,57.89,57.32,57.73,72300.0,51.4735,51.931,51.4197,51.7875,72300.0
2014-10-14 11:40:00,57.76,58.69,57.76,58.69,127100.0,51.8144,52.6486,51.8144,52.6486,127100.0
2014-10-14 11:45:00,58.7,58.83,58.44,58.69,155200.0,52.6576,52.7742,52.4244,52.6486,155200.0
2014-10-14 11:50:00,58.69,58.98,58.46,58.95,100200.0,52.6486,52.9088,52.4423,52.8819,100200.0
2014-10-14 11:55:00,58.95,59.43,58.94,59.07,163200.0,52.8819,53.3125,52.8729,52.9895,163200.0
2014-10-14 12:00:00,59.08,59.1,58.61,58.7,145900.0,52.9985,53.0164,52.5769,52.6576,145900.0
2014-10-14 12:05:00,58.73,58.96,58.68,58.87,125000.0,52.6845,52.8908,52.6397,52.8101,125000.0
2014-10-14 12:10:00,58.83,58.85,58.05,58.1,89000.0,52.7742,52.7922,52.0745,52.1194,89000.0
2014-10-14 12:15:00,58.11,58.23,57.88,58.04,92500.0,52.1283,52.236,51.922,52.0655,92500.0
2014-10-14 12:20:00,58.04,58.08,57.69,57.76,165500.0,52.0655,52.1014,51.7516,51.8144,165500.0
2014-10-14 12:25:00,57.76,57.92,57.71,57.79,98300.0,51.8144,51.9579,51.7695,51.8413,98300.0
2014-10-14 12:30:00,57.79,57.83,57.61,57.8,58100.0,51.8413,51.8772,51.6798,51.8502,58100.0
2014-10-14 12:35:00,57.82,58.12,57.75,58.01,52100.0,51.8682,52.1373,51.8054,52.0386,52100.0
2014-10-14 12:40:00,57.98,58.12,57.9,58.11,39700.0,52.0117,52.1373,51.94,52.1283,39700.0
2014-10-14 12:45:00,58.14,58.14,57.7,58.07,38700.0,52.1552,52.1552,51.7605,52.0925,38700.0
2014-10-14 12:50:00,58.05,58.07,57.74,57.87,32000.0,52.0745,52.0925,51.7964,51.913,32000.0
2014-10-14 12:55:00,57.86,58.01,57.77,57.8,46400.0,51.9041,52.0386,51.8233,51.8502,46400.0
2014-10-14 13:00:00,57.81,57.86,57.5,57.66,35600.0,51.8592,51.9041,51.5811,51.7247,35600.0
2014-10-14 13:05:00,57.69,57.82,57.55,57.79,44600.0,51.7516,51.8682,51.626,51.8413,44600.0
2014-10-14 13:10:00,57.79,58.08,57.74,58.06,44900.0,51.8413,52.1014,51.7964,52.0835,44900.0
2014-10-14 13:15:00,58.1,58.25,57.85,57.93,30200.0,52.1194,52.2539,51.8951,51.9669,30200.0
2014-10-14 13:20:00,57.92,57.95,57.54,57.55,46400.0,51.9579,51.9848,51.617,51.626,46400.0
2014-10-14 13:25:00,57.55,57.7,57.42,57.46,29700.0,51.626,51.7605,51.5094,51.5452,29700.0
2014-10-14 13:30:00,57.45,57.57,57.35,57.5,21300.0,51.5363,51.6439,51.4466,51.5811,21300.0
2014-10-14 13:35:00,57.51,57.53,57.05,57.1,34100.0,51.5901,51.608,51.1774,51.2223,34100.0
2014-10-14 13:40:00,57.08,57.29,57.03,57.11,37300.0,51.2044,51.3927,51.1595,51.2313,37300.0
2014-10-14 13:45:00,57.09,57.19,56.96,57.05,68000.0,51.2133,51.303,51.0967,51.1774,68000.0
2014-10-14 13:50:00,57.05,57.07,56.9,56.99,28400.0,51.1774,51.1954,51.0429,51.1236,28400.0
2014-10-14 13:55:00,57.01,57.12,56.87,57.08,35700.0,51.1416,51.2402,51.016,51.2044,35700.0
2014-10-14 14:00:00,57.09,57.26,56.98,57.16,36500.0,51.2133,51.3658,51.1147,51.2761,36500.0
2014-10-14 14:05:00,57.14,57.14,56.81,56.86,37300.0,51.2582,51.2582,50.9622,51.007,37300.0
2014-10-14 14:10:00,56.87,57.11,56.77,56.99,41200.0,51.016,51.2313,50.9263,51.1236,41200.0
2014-10-14 14:15:00,56.99,57.02,56.79,56.9,42000.0,51.1236,51.1505,50.9442,51.0429,42000.0
2014-10-14 14:20:00,56.87,56.92,56.51,56.51,33100.0,51.016,51.0608,50.693,50.693,33100.0
2014-10-14 14:25:00,56.5,56.73,56.5,56.7,42600.0,50.6841,50.8904,50.6841,50.8635,42600.0
2014-10-14 14:30:00,56.73,57.01,56.55,56.57,39700.0,50.8904,51.1416,50.7289,50.7469,39700.0
2014-10-14 14:35:00,56.57,56.71,56.41,56.71,71400.0,50.7469,50.8724,50.6033,50.8724,71400.0
2014-10-14 14:40:00,56.71,57.1,56.71,57.1,99900.0,50.8724,51.2223,50.8724,51.2223,99900.0
2014-10-14 14:45:00,57.08,57.16,56.98,57.05,70500.0,51.2044,51.2761,51.1147,51.1774,70500.0
2014-10-14 14:50:00,57.06,57.15,56.77,56.99,126200.0,51.1864,51.2672,50.9263,51.1236,126200.0
2014-10-14 14:55:00,57.01,57.1,56.99,57.06,54300.0,51.1416,51.2223,51.1236,51.1864,54300.0
2014-10-14 15:00:00,57.07,57.23,56.99,57.05,63700.0,51.1954,51.3389,51.1236,51.1774,63700.0
2014-10-14 15:05:00,57.03,57.04,56.78,56.85,86000.0,51.1595,51.1685,50.9352,50.998,86000.0
2014-10-14 15:10:00,56.88,57.08,56.7,56.88,85900.0,51.0249,51.2044,50.8635,51.0249,85900.0
2014-10-14 15:15:00,56.89,56.97,56.71,56.8,56000.0,51.0339,51.1057,50.8724,50.9532,56000.0
2014-10-14 15:20:00,56.78,56.78,56.51,56.55,112200.0,50.9352,50.9352,50.693,50.7289,112200.0
2014-10-14 15:25:00,56.55,56.87,56.54,56.84,61400.0,50.7289,51.016,50.7199,50.9891,61400.0
2014-10-14 15:30:00,56.84,56.84,56.47,56.59,79500.0,50.9891,50.9891,50.6572,50.7648,79500.0
2014-10-14 15:35:00,56.58,57.1,56.55,57.08,98900.0,50.7558,51.2223,50.7289,51.2044,98900.0
2014-10-14 15:40:00,57.07,57.17,56.78,56.78,86900.0,51.1954,51.2851,50.9352,50.9352,86900.0
2014-10-14 15:45:00,56.76,56.94,56.56,56.7,82900.0,50.9173,51.0788,50.7379,50.8635,82900.0
2014-10-14 15:50:00,56.73,56.95,56.7,56.7,132100.0,50.8904,51.0877,50.8635,50.8635,132100.0
2014-10-14 15:55:00,56.69,56.73,56.55,56.58,165800.0,50.8545,50.8904,50.7289,50.7558,165800.0
2014-10-15 09:30:00,55.27,55.81,54.92,55.12,139200.0,49.5807,50.0651,49.2667,49.4461,139200.0
2014-10-15 09:35:00,55.09,55.63,54.93,55.15,45300.0,49.4192,49.9036,49.2757,49.473,45300.0
2014-10-15 09:40:00,55.15,55.8,55.07,55.8,78000.0,49.473,50.0561,49.4013,50.0561,78000.0
2014-10-15 09:45:00,55.78,57.42,55.77,57.31,120700.0,50.0382,51.5094,50.0292,51.4107,120700.0
2014-10-15 09:50:00,57.36,58.0,57.27,57.8,98700.0,51.4555,52.0297,51.3748,51.8502,98700.0
2014-10-15 09:55:00,57.8,57.85,57.45,57.77,77200.0,51.8502,51.8951,51.5363,51.8233,77200.0
2014-10-15 10:00:00,57.77,58.51,57.76,58.26,143400.0,51.8233,52.4872,51.8144,52.2629,143400.0
2014-10-15 10:05:00,58.29,58.38,57.97,58.22,74900.0,52.2898,52.3705,52.0027,52.227,74900.0
2014-10-15 10:10:00,58.17,58.17,57.8,57.98,63300.0,52.1822,52.1822,51.8502,52.0117,63300.0
2014-10-15 10:15:00,58.0,58.17,57.56,57.79,66700.0,52.0297,52.1822,51.635,51.8413,66700.0
2014-10-15 10:20:00,57.83,58.23,57.77,58.14,42600.0,51.8772,52.236,51.8233,52.1552,42600.0
2014-10-15 10:25:00,58.08,58.13,57.65,57.65,56500.0,52.1014,52.1463,51.7157,51.7157,56500.0
2014-10-15 10:30:00,57.67,57.69,57.39,57.62,60800.0,51.7336,51.7516,51.4825,51.6888,60800.0
2014-10-15 10:35:00,57.62,57.73,57.56,57.68,119600.0,51.6888,51.7875,51.635,51.7426,119600.0
2014-10-15 10:40:00,57.67,57.85,57.59,57.75,59000.0,51.7336,51.8951,51.6619,51.8054,59000.0
2014-10-15 10:45:00,57.71,57.73,57.39,57.49,76300.0,51.7695,51.7875,51.4825,51.5722,76300.0
2014-10-15 10:50:00,57.51,57.97,57.51,57.88,82600.0,51.5901,52.0027,51.5901,51.922,82600.0
2014-10-15 10:55:00,57.87,58.15,57.82,58.14,101500.0,51.913,52.1642,51.8682,52.1552,101500.0
2014-10-15 11:00:00,58.14,58.17,57.57,58.08,56300.0,52.1552,52.1822,51.6439,52.1014,56300.0
2014-10-15 11:05:00,58.12,58.49,58.09,58.34,64400.0,52.1373,52.4692,52.1104,52.3347,64400.0
2014-10-15 11:10:00,58.33,58.61,58.23,58.31,55800.0,52.3257,52.5769,52.236,52.3077,55800.0
2014-10-15 11:15:00,58.33,58.33,57.83,57.9,31700.0,52.3257,52.3257,51.8772,51.94,31700.0
2014-10-15 11:20:00,57.88,57.9,57.62,57.71,54200.0,51.922,51.94,51.6888,51.7695,54200.0
2014-10-15 11:25:00,57.73,57.86,57.28,57.38,114200.0,51.7875,51.9041,51.3838,51.4735,114200.0
2014-10-15 11:30:00,57.39,57.74,57.13,57.14,33600.0,51.4825,51.7964,51.2492,51.2582,33600.0
2014-10-15 11:35:00,57.15,57.39,57.14,57.16,35100.0,51.2672,51.4825,51.2582,51.2761,35100.0
2014-10-15 11:40:00,57.16,57.4,57.1,57.3,32100.0,51.2761,51.4914,51.2223,51.4017,32100.0
2014-10-15 11:45:00,57.28,57.33,57.19,57.25,38400.0,51.3838,51.4286,51.303,51.3569,38400.0
2014-10-15 11:50:00,57.24,57.25,57.06,57.15,39200.0,51.3479,51.3569,51.1864,51.2672,39200.0
2014-10-15 11:55:00,57.13,57.36,57.11,57.36,16500.0,51.2492,51.4555,51.2313,51.4555,16500.0
2014-10-15 12:00:00,57.34,57.34,57.09,57.23,40100.0,51.4376,51.4376,51.2133,51.3389,40100.0
2014-10-15 12:05:00,57.26,57.26,57.02,57.11,66800.0,51.3658,51.3658,51.1505,51.2313,66800.0
2014-10-15 12:10:00,57.09,57.27,56.98,57.02,54900.0,51.2133,51.3748,51.1147,51.1505,54900.0
2014-10-15 12:15:00,57.05,57.13,56.74,56.91,47800.0,51.1774,51.2492,50.8994,51.0519,47800.0
2014-10-15 12:20:00,56.91,56.95,56.79,56.9,105100.0,51.0519,51.0877,50.9442,51.0429,105100.0
2014-10-15 12:25:00,56.91,57.01,56.81,56.91,81900.0,51.0519,51.1416,50.9622,51.0519,81900.0
2014-10-15 12:30:00,56.91,56.95,56.69,56.75,48400.0,51.0519,51.0877,50.8545,50.9083,48400.0
2014-10-15 12:35:00,56.75,56.77,56.61,56.62,42700.0,50.9083,50.9263,50.7827,50.7917,42700.0
2014-10-15 12:40:00,56.63,56.7,56.38,56.48,39200.0,50.8007,50.8635,50.5764,50.6661,39200.0
2014-10-15 12:45:00,56.5,56.74,56.46,56.62,46200.0,50.6841,50.8994,50.6482,50.7917,46200.0
2014-10-15 12:50:00,56.6,56.62,56.4,56.56,38700.0,50.7738,50.7917,50.5944,50.7379,38700.0
2014-10-15 12:55:00,56.6,56.69,56.39,56.55,50500.0,50.7738,50.8545,50.5854,50.7289,50500.0
2014-10-15 13:00:00,56.54,56.56,56.45,56.5,49600.0,50.7199,50.7379,50.6392,50.6841,49600.0
2014-10-15 13:05:00,56.5,56.67,56.46,56.62,85800.0,50.6841,50.8366,50.6482,50.7917,85800.0
2014-10-15 13:10:00,56.64,56.68,56.4,56.4,38200.0,50.8097,50.8455,50.5944,50.5944,38200.0
2014-10-15 13:15:00,56.37,56.44,56.08,56.13,36500.0,50.5674,50.6302,50.3073,50.3522,36500.0
2014-10-15 13:20:00,56.18,56.29,56.0,56.11,34300.0,50.397,50.4957,50.2355,50.3342,34300.0
2014-10-15 13:25:00,56.13,56.25,55.99,56.12,51700.0,50.3522,50.4598,50.2266,50.3432,51700.0
2014-10-15 13:30:00,56.16,56.41,56.13,56.38,50100.0,50.3791,50.6033,50.3522,50.5764,50100.0
2014-10-15 13:35:00,56.36,56.36,56.0,56.31,24100.0,50.5585,50.5585,50.2355,50.5136,24100.0
2014-10-15 13:40:00,56.32,56.52,56.26,56.46,40400.0,50.5226,50.702,50.4688,50.6482,40400.0
2014-10-15 13:45:00,56.47,56.81,56.47,56.78,69100.0,50.6572,50.9622,50.6572,50.9352,69100.0
2014-10-15 13:50:00,56.78,56.94,56.53,56.84,46100.0,50.9352,51.0788,50.711,50.9891,46100.0
2014-10-15 13:55:00,56.82,56.82,56.41,56.42,46000.0,50.9711,50.9711,50.6033,50.6123,46000.0
2014-10-15 14:00:00,56.41,56.51,56.27,56.33,32900.0,50.6033,50.693,50.4777,50.5316,32900.0
2014-10-15 14:05:00,56.36,56.58,56.33,56.44,35600.0,50.5585,50.7558,50.5316,50.6302,35600.0
2014-10-15 14:10:00,56.45,56.63,56.37,56.61,46300.0,50.6392,50.8007,50.5674,50.7827,46300.0
2014-10-15 14:15:00,56.59,56.81,56.57,56.71,97400.0,50.7648,50.9622,50.7469,50.8724,97400.0
2014-10-15 14:20:00,56.68,56.81,56.53,56.58,71100.0,50.8455,50.9622,50.711,50.7558,71100.0
2014-10-15 14:25:00,56.62,56.7,56.4,56.58,85600.0,50.7917,50.8635,50.5944,50.7558,85600.0
2014-10-15 14:30:00,56.58,56.69,56.5,56.61,43100.0,50.7558,50.8545,50.6841,50.7827,43100.0
2014-10-15 14:35:00,56.61,56.83,56.53,56.8,59700.0,50.7827,50.9801,50.711,50.9532,59700.0
2014-10-15 14:40:00,56.81,56.91,56.33,56.42,38800.0,50.9622,51.0519,50.5316,50.6123,38800.0
2014-10-15 14:45:00,56.42,56.46,56.17,56.28,48800.0,50.6123,50.6482,50.388,50.4867,48800.0
2014-10-15 14:50:00,56.36,56.75,56.36,56.67,47300.0,50.5585,50.9083,50.5585,50.8366,47300.0
2014-10-15 14:55:00,56.68,56.88,56.56,56.88,57800.0,50.8455,51.0249,50.7379,51.0249,57800.0
2014-10-15 15:00:00,56.87,57.04,56.78,56.91,82700.0,51.016,51.1685,50.9352,51.0519,82700.0
2014-10-15 15:05:00,56.87,57.17,56.76,57.01,83700.0,51.016,51.2851,50.9173,51.1416,83700.0
2014-10-15 15:10:00,56.97,57.18,56.93,57.05,122800.0,51.1057,51.2941,51.0698,51.1774,122800.0
2014-10-15 15:15:00,57.06,57.07,56.78,57.0,134300.0,51.1864,51.1954,50.9352,51.1326,134300.0
2014-10-15 15:20:00,56.98,57.3,56.89,57.3,127000.0,51.1147,51.4017,51.0339,51.4017,127000.0
2014-10-15 15:25:00,57.31,58.11,57.26,58.06,129800.0,51.4107,52.1283,51.3658,52.0835,129800.0
2014-10-15 15:30:00,58.07,58.39,57.97,58.32,127700.0,52.0925,52.3795,52.0027,52.3167,127700.0
2014-10-15 15:35:00,58.36,58.89,58.22,58.81,120400.0,52.3526,52.828,52.227,52.7563,120400.0
2014-10-15 15:40:00,58.82,59.18,58.74,58.98,120300.0,52.7653,53.0882,52.6935,52.9088,120300.0
2014-10-15 15:45:00,59.0,59.07,58.55,58.6,124200.0,52.9267,52.9895,52.523,52.5679,124200.0
2014-10-15 15:50:00,58.58,58.68,58.39,58.66,106700.0,52.55,52.6397,52.3795,52.6217,106700.0
2014-10-15 15:55:00,58.65,58.91,58.55,58.62,160000.0,52.6127,52.846,52.523,52.5858,160000.0
2014-10-16 09:30:00,57.19,57.92,57.0,57.92,113400.0,51.303,51.9579,51.1326,51.9579,113400.0
2014-10-16 09:35:00,57.93,58.87,57.83,58.6,54300.0,51.9669,52.8101,51.8772,52.5679,54300.0
2014-10-16 09:40:00,58.53,58.84,58.43,58.48,55400.0,52.5051,52.7832,52.4154,52.4602,55400.0
2014-10-16 09:45:00,58.46,58.5,57.85,58.48,50100.0,52.4423,52.4782,51.8951,52.4602,50100.0
2014-10-16 09:50:00,58.53,59.05,58.53,58.98,55500.0,52.5051,52.9716,52.5051,52.9088,55500.0
2014-10-16 09:55:00,59.01,59.42,58.81,59.41,41400.0,52.9357,53.3035,52.7563,53.2945,41400.0
2014-10-16 10:00:00,59.28,59.35,58.8,59.02,70400.0,53.1779,53.2407,52.7473,52.9447,70400.0
2014-10-16 10:05:00,59.13,59.13,58.43,58.56,84700.0,53.0433,53.0433,52.4154,52.532,84700.0
2014-10-16 10:10:00,58.53,58.53,57.77,57.81,28100.0,52.5051,52.5051,51.8233,51.8592,28100.0
2014-10-16 10:15:00,57.77,57.86,57.4,57.82,51300.0,51.8233,51.9041,51.4914,51.8682,51300.0
2014-10-16 10:20:00,57.88,58.72,57.73,58.26,54800.0,51.922,52.6755,51.7875,52.2629,54800.0
2014-10-16 10:25:00,58.28,58.46,57.95,58.37,65000.0,52.2808,52.4423,51.9848,52.3616,65000.0
2014-10-16 10:30:00,58.46,58.55,58.38,58.53,49800.0,52.4423,52.523,52.3705,52.5051,49800.0
2014-10-16 10:35:00,58.51,58.66,58.34,58.49,60300.0,52.4872,52.6217,52.3347,52.4692,60300.0
2014-10-16 10:40:00,58.48,58.95,58.26,58.89,78700.0,52.4602,52.8819,52.2629,52.828,78700.0
2014-10-16 10:45:00,58.94,59.24,58.84,59.14,66300.0,52.8729,53.142,52.7832,53.0523,66300.0
2014-10-16 10:50:00,59.13,59.7,59.08,59.51,73300.0,53.0433,53.5547,52.9985,53.3842,73300.0
2014-10-16 10:55:00,59.54,59.55,59.07,59.32,63700.0,53.4111,53.4201,52.9895,53.2138,63700.0
2014-10-16 11:00:00,59.3,59.3,58.76,58.79,74300.0,53.1958,53.1958,52.7114,52.7383,74300.0
2014-10-16 11:05:00,58.77,59.08,58.67,59.0,76000.0,52.7204,52.9985,52.6307,52.9267,76000.0
2014-10-16 11:10:00,59.01,59.36,58.91,59.11,56300.0,52.9357,53.2497,52.846,53.0254,56300.0
2014-10-16 11:15:00,59.11,59.87,59.11,59.77,61900.0,53.0254,53.7072,53.0254,53.6175,61900.0
2014-10-16 11:20:00,59.76,60.03,59.7,59.95,77300.0,53.6085,53.8507,53.5547,53.7789,77300.0
2014-10-16 11:25:00,59.91,60.07,59.62,60.05,72800.0,53.743,53.8866,53.4829,53.8686,72800.0
2014-10-16 11:30:00,60.05,60.24,59.85,59.96,128600.0,53.8686,54.0391,53.6892,53.7879,128600.0
2014-10-16 11:35:00,60.0,60.06,59.53,59.72,48600.0,53.8238,53.8776,53.4022,53.5726,48600.0
2014-10-16 11:40:00,59.7,60.22,59.69,60.05,82200.0,53.5547,54.0211,53.5457,53.8686,82200.0
2014-10-16 11:45:00,60.02,60.11,59.55,59.58,159600.0,53.8417,53.9225,53.4201,53.447,159600.0
2014-10-16 11:50:00,59.52,59.8,59.36,59.36,50400.0,53.3932,53.6444,53.2497,53.2497,50400.0
2014-10-16 11:55:00,59.38,59.81,59.33,59.73,35500.0,53.2676,53.6533,53.2228,53.5816,35500.0
2014-10-16 12:00:00,59.74,59.77,59.36,59.45,53500.0,53.5905,53.6175,53.2497,53.3304,53500.0
2014-10-16 12:05:00,59.5,59.79,59.47,59.63,80700.0,53.3753,53.6354,53.3483,53.4919,80700.0
2014-10-16 12:10:00,59.62,59.9,59.6,59.84,34700.0,53.4829,53.7341,53.465,53.6803,34700.0
2014-10-16 12:15:00,59.85,59.9,59.56,59.9,26600.0,53.6892,53.7341,53.4291,53.7341,26600.0
2014-10-16 12:20:00,59.91,59.98,59.8,59.93,34800.0,53.743,53.8058,53.6444,53.761,34800.0
2014-10-16 12:25:00,60.0,60.01,59.6,59.66,54700.0,53.8238,53.8328,53.465,53.5188,54700.0
2014-10-16 12:30:00,59.7,59.78,59.58,59.78,26700.0,53.5547,53.6264,53.447,53.6264,26700.0
2014-10-16 12:35:00,59.78,60.04,59.78,59.99,55200.0,53.6264,53.8597,53.6264,53.8148,55200.0
2014-10-16 12:40:00,59.96,60.14,59.9,60.06,44900.0,53.7879,53.9494,53.7341,53.8776,44900.0
2014-10-16 12:45:00,60.07,60.14,59.87,60.07,44800.0,53.8866,53.9494,53.7072,53.8866,44800.0
2014-10-16 12:50:00,60.09,60.13,59.98,60.1,39600.0,53.9045,53.9404,53.8058,53.9135,39600.0
2014-10-16 12:55:00,60.1,60.53,60.1,60.46,121700.0,53.9135,54.2992,53.9135,54.2364,121700.0
2014-10-16 13:00:00,60.46,60.66,60.44,60.52,116600.0,54.2364,54.4158,54.2185,54.2903,116600.0
2014-10-16 13:05:00,60.5,60.55,60.32,60.54,77300.0,54.2723,54.3172,54.1108,54.3082,77300.0
2014-10-16 13:10:00,60.52,60.66,60.34,60.58,149700.0,54.2903,54.4158,54.1288,54.3441,149700.0
2014-10-16 13:15:00,60.59,60.65,60.28,60.57,34200.0,54.3531,54.4069,54.075,54.3351,34200.0
2014-10-16 13:20:00,60.55,60.72,60.41,60.63,38300.0,54.3172,54.4697,54.1916,54.3889,38300.0
2014-10-16 13:25:00,60.63,60.89,60.57,60.58,41600.0,54.3889,54.6222,54.3351,54.3441,41600.0
2014-10-16 13:30:00,60.5,60.74,60.46,60.74,52800.0,54.2723,54.4876,54.2364,54.4876,52800.0
2014-10-16 13:35:00,60.77,61.14,60.7,61.09,59600.0,54.5145,54.8464,54.4517,54.8016,59600.0
2014-10-16 13:40:00,61.08,61.5,61.02,61.48,62700.0,54.7926,55.1694,54.7388,55.1514,62700.0
2014-10-16 13:45:00,61.46,61.47,61.2,61.39,56000.0,55.1335,55.1425,54.9003,55.0707,56000.0
2014-10-16 13:50:00,61.38,61.44,61.24,61.42,141300.0,55.0617,55.1156,54.9361,55.0976,141300.0
2014-10-16 13:55:00,61.42,61.57,61.37,61.5,115400.0,55.0976,55.2322,55.0528,55.1694,115400.0
2014-10-16 14:00:00,61.49,61.88,61.49,61.63,155500.0,55.1604,55.5103,55.1604,55.286,155500.0
2014-10-16 14:05:00,61.63,61.91,61.63,61.9,108800.0,55.286,55.5372,55.286,55.5282,108800.0
2014-10-16 14:10:00,61.93,62.03,61.71,61.74,131200.0,55.5551,55.6448,55.3578,55.3847,131200.0
2014-10-16 14:15:00,61.75,61.86,61.45,61.46,84700.0,55.3936,55.4923,55.1245,55.1335,84700.0
2014-10-16 14:20:00,61.52,61.52,61.13,61.39,67700.0,55.1873,55.1873,54.8375,55.0707,67700.0
2014-10-16 14:25:00,61.4,61.74,61.38,61.7,48100.0,55.0797,55.3847,55.0617,55.3488,48100.0
2014-10-16 14:30:00,61.7,61.84,61.55,61.55,37800.0,55.3488,55.4744,55.2142,55.2142,37800.0
2014-10-16 14:35:00,61.54,61.68,61.45,61.68,57100.0,55.2053,55.3309,55.1245,55.3309,57100.0
2014-10-16 14:40:00,61.65,61.65,61.4,61.43,55500.0,55.3039,55.3039,55.0797,55.1066,55500.0
2014-10-16 14:45:00,61.43,61.5,60.87,60.9,73200.0,55.1066,55.1694,54.6042,54.6311,73200.0
2014-10-16 14:50:00,60.89,61.02,60.8,60.94,50100.0,54.6222,54.7388,54.5414,54.667,50100.0
2014-10-16 14:55:00,60.94,61.2,60.94,61.04,69200.0,54.667,54.9003,54.667,54.7567,69200.0
2014-10-16 15:00:00,61.04,61.09,60.68,60.71,87300.0,54.7567,54.8016,54.4338,54.4607,87300.0
2014-10-16 15:05:00,60.7,61.0,60.5,60.95,121800.0,54.4517,54.7208,54.2723,54.676,121800.0
2014-10-16 15:10:00,60.96,61.4,60.91,61.4,84900.0,54.685,55.0797,54.6401,55.0797,84900.0
2014-10-16 15:15:00,61.42,61.5,61.17,61.17,52200.0,55.0976,55.1694,54.8733,54.8733,52200.0
2014-10-16 15:20:00,61.16,61.46,61.14,61.43,69500.0,54.8644,55.1335,54.8464,55.1066,69500.0
2014-10-16 15:25:00,61.42,61.77,61.4,61.77,106500.0,55.0976,55.4116,55.0797,55.4116,106500.0
2014-10-16 15:30:00,61.77,61.82,61.47,61.57,69500.0,55.4116,55.4564,55.1425,55.2322,69500.0
2014-10-16 15:35:00,61.56,61.64,61.13,61.17,51600.0,55.2232,55.295,54.8375,54.8733,51600.0
2014-10-16 15:40:00,61.17,61.4,61.17,61.37,74300.0,54.8733,55.0797,54.8733,55.0528,74300.0
2014-10-16 15:45:00,61.37,61.44,61.16,61.22,75200.0,55.0528,55.1156,54.8644,54.9182,75200.0
2014-10-16 15:50:00,61.2,61.36,61.07,61.14,149100.0,54.9003,55.0438,54.7836,54.8464,149100.0
2014-10-16 15:55:00,61.13,61.18,61.0,61.06,154000.0,54.8375,54.8823,54.7208,54.7747,154000.0
2014-10-17 09:30:00,63.01,63.97,63.0,63.81,256700.0,56.5239,57.3851,56.515,57.2416,256700.0
2014-10-17 09:35:00,63.87,63.91,63.17,63.28,157600.0,57.2954,57.3313,56.6675,56.7662,157600.0
2014-10-17 09:40:00,63.25,63.31,62.89,63.05,99100.0,56.7392,56.7931,56.4163,56.5598,99100.0
2014-10-17 09:45:00,63.05,63.07,62.7,62.77,102700.0,56.5598,56.5778,56.2459,56.3086,102700.0
2014-10-17 09:50:00,62.78,63.17,62.77,62.88,54500.0,56.3176,56.6675,56.3086,56.4073,54500.0
2014-10-17 09:55:00,62.83,63.13,62.83,63.05,85600.0,56.3625,56.6316,56.3625,56.5598,85600.0
2014-10-17 10:00:00,63.07,63.25,62.82,63.12,53200.0,56.5778,56.7392,56.3535,56.6226,53200.0
2014-10-17 10:05:00,63.12,63.26,62.75,62.91,84000.0,56.6226,56.7482,56.2907,56.4342,84000.0
2014-10-17 10:10:00,62.9,62.91,62.63,62.64,54200.0,56.4253,56.4342,56.1831,56.192,54200.0
2014-10-17 10:15:00,62.63,62.9,62.53,62.67,83500.0,56.1831,56.4253,56.0934,56.2189,83500.0
2014-10-17 10:20:00,62.68,62.68,62.35,62.41,142100.0,56.2279,56.2279,55.9319,55.9857,142100.0
2014-10-17 10:25:00,62.41,62.44,62.22,62.36,150600.0,55.9857,56.0126,55.8153,55.9409,150600.0
2014-10-17 10:30:00,62.35,62.36,62.16,62.25,146600.0,55.9319,55.9409,55.7614,55.8422,146600.0
2014-10-17 10:35:00,62.26,62.27,61.95,62.0,66300.0,55.8511,55.8601,55.5731,55.6179,66300.0
2014-10-17 10:40:00,61.99,62.17,61.96,62.05,29700.0,55.6089,55.7704,55.582,55.6628,29700.0
2014-10-17 10:45:00,62.09,62.12,61.69,61.7,50800.0,55.6986,55.7256,55.3398,55.3488,50800.0
2014-10-17 10:50:00,61.7,62.05,61.69,62.03,40100.0,55.3488,55.6628,55.3398,55.6448,40100.0
2014-10-17 10:55:00,62.05,62.14,61.89,61.92,39500.0,55.6628,55.7435,55.5192,55.5461,39500.0
2014-10-17 11:00:00,61.91,62.08,61.72,62.0,70400.0,55.5372,55.6897,55.3667,55.6179,70400.0
2014-10-17 11:05:00,61.95,62.05,61.85,62.01,43800.0,55.5731,55.6628,55.4834,55.6269,43800.0
2014-10-17 11:10:00,62.02,62.12,61.89,61.97,42000.0,55.6359,55.7256,55.5192,55.591,42000.0
2014-10-17 11:15:00,61.99,62.05,61.92,61.97,25700.0,55.6089,55.6628,55.5461,55.591,25700.0
2014-10-17 11:20:00,61.97,62.09,61.92,62.03,91400.0,55.591,55.6986,55.5461,55.6448,91400.0
2014-10-17 11:25:00,62.01,62.24,61.96,62.16,61800.0,55.6269,55.8332,55.582,55.7614,61800.0
2014-10-17 11:30:00,62.19,62.29,62.13,62.25,66100.0,55.7884,55.8781,55.7345,55.8422,66100.0
2014-10-17 11:35:00,62.28,62.39,62.17,62.32,28200.0,55.8691,55.9678,55.7704,55.905,28200.0
2014-10-17 11:40:00,62.34,62.59,62.3,62.54,106100.0,55.9229,56.1472,55.887,56.1023,106100.0
2014-10-17 11:45:00,62.54,62.59,62.44,62.54,53100.0,56.1023,56.1472,56.0126,56.1023,53100.0
2014-10-17 11:50:00,62.51,62.51,62.3,62.3,24800.0,56.0754,56.0754,55.887,55.887,24800.0
2014-10-17 11:55:00,62.27,62.27,61.92,61.98,62800.0,55.8601,55.8601,55.5461,55.6,62800.0
2014-10-17 12:00:00,61.99,62.11,61.92,62.07,67700.0,55.6089,55.7166,55.5461,55.6807,67700.0
2014-10-17 12:05:00,62.04,62.08,61.95,62.02,40100.0,55.6538,55.6897,55.5731,55.6359,40100.0
2014-10-17 12:10:00,61.99,62.04,61.71,61.8,35500.0,55.6089,55.6538,55.3578,55.4385,35500.0
2014-10-17 12:15:00,61.78,61.8,61.52,61.6,26900.0,55.4206,55.4385,55.1873,55.2591,26900.0
2014-10-17 12:20:00,61.59,61.63,61.4,61.45,18700.0,55.2501,55.286,55.0797,55.1245,18700.0
2014-10-17 12:25:00,61.47,61.71,61.44,61.67,18600.0,55.1425,55.3578,55.1156,55.3219,18600.0
2014-10-17 12:30:00,61.65,61.7,61.45,61.48,15200.0,55.3039,55.3488,55.1245,55.1514,15200.0
2014-10-17 12:35:00,61.49,61.64,61.45,61.45,21700.0,55.1604,55.295,55.1245,55.1245,21700.0
2014-10-17 12:40:00,61.46,61.46,61.25,61.34,32200.0,55.1335,55.1335,54.9451,55.0258,32200.0
2014-10-17 12:45:00,61.35,61.4,61.17,61.18,30900.0,55.0348,55.0797,54.8733,54.8823,30900.0
2014-10-17 12:50:00,61.15,61.24,61.06,61.14,23800.0,54.8554,54.9361,54.7747,54.8464,23800.0
2014-10-17 12:55:00,61.15,61.36,61.11,61.21,28000.0,54.8554,55.0438,54.8195,54.9092,28000.0
2014-10-17 13:00:00,61.23,61.39,61.0,61.05,32900.0,54.9272,55.0707,54.7208,54.7657,32900.0
2014-10-17 13:05:00,61.04,61.04,60.82,60.83,38000.0,54.7567,54.7567,54.5594,54.5683,38000.0
2014-10-17 13:10:00,60.81,60.84,60.57,60.76,38200.0,54.5504,54.5773,54.3351,54.5056,38200.0
2014-10-17 13:15:00,60.77,60.86,60.72,60.75,21500.0,54.5145,54.5953,54.4697,54.4966,21500.0
2014-10-17 13:20:00,60.73,60.73,60.56,60.65,18700.0,54.4786,54.4786,54.3261,54.4069,18700.0
2014-10-17 13:25:00,60.65,60.81,60.62,60.74,22200.0,54.4069,54.5504,54.38,54.4876,22200.0
2014-10-17 13:30:00,60.7,60.72,60.37,60.43,64300.0,54.4517,54.4697,54.1557,54.2095,64300.0
2014-10-17 13:35:00,60.4,60.69,60.36,60.69,30800.0,54.1826,54.4428,54.1467,54.4428,30800.0
2014-10-17 13:40:00,60.66,60.9,60.64,60.82,55000.0,54.4158,54.6311,54.3979,54.5594,55000.0
2014-10-17 13:45:00,60.81,60.84,60.69,60.72,27100.0,54.5504,54.5773,54.4428,54.4697,27100.0
2014-10-17 13:50:00,60.71,60.82,60.68,60.78,28700.0,54.4607,54.5594,54.4338,54.5235,28700.0
2014-10-17 13:55:00,60.78,60.83,60.66,60.82,20100.0,54.5235,54.5683,54.4158,54.5594,20100.0
2014-10-17 14:00:00,60.8,60.81,60.64,60.78,29800.0,54.5414,54.5504,54.3979,54.5235,29800.0
2014-10-17 14:05:00,60.78,60.82,60.42,60.43,27000.0,54.5235,54.5594,54.2006,54.2095,27000.0
2014-10-17 14:10:00,60.4,60.65,60.38,60.63,18400.0,54.1826,54.4069,54.1647,54.3889,18400.0
2014-10-17 14:15:00,60.65,60.67,60.44,60.48,18600.0,54.4069,54.4248,54.2185,54.2544,18600.0
2014-10-17 14:20:00,60.49,60.74,60.46,60.74,28200.0,54.2633,54.4876,54.2364,54.4876,28200.0
2014-10-17 14:25:00,60.74,60.75,60.51,60.7,24400.0,54.4876,54.4966,54.2813,54.4517,24400.0
2014-10-17 14:30:00,60.7,60.88,60.62,60.75,16300.0,54.4517,54.6132,54.38,54.4966,16300.0
2014-10-17 14:35:00,60.79,60.81,60.56,60.69,34300.0,54.5325,54.5504,54.3261,54.4428,34300.0
2014-10-17 14:40:00,60.7,60.95,60.69,60.9,29900.0,54.4517,54.676,54.4428,54.6311,29900.0
2014-10-17 14:45:00,60.87,61.09,60.8,60.99,34800.0,54.6042,54.8016,54.5414,54.7119,34800.0
2014-10-17 14:50:00,60.98,61.06,60.81,60.85,18200.0,54.7029,54.7747,54.5504,54.5863,18200.0
2014-10-17 14:55:00,60.82,60.85,60.66,60.82,29200.0,54.5594,54.5863,54.4158,54.5594,29200.0
2014-10-17 15:00:00,60.84,60.84,60.44,60.46,42700.0,54.5773,54.5773,54.2185,54.2364,42700.0
2014-10-17 15:05:00,60.44,60.57,60.42,60.44,72200.0,54.2185,54.3351,54.2006,54.2185,72200.0
2014-10-17 15:10:00,60.43,60.78,60.43,60.77,49000.0,54.2095,54.5235,54.2095,54.5145,49000.0
2014-10-17 15:15:00,60.78,60.79,60.46,60.48,46900.0,54.5235,54.5325,54.2364,54.2544,46900.0
2014-10-17 15:20:00,60.47,60.53,60.41,60.44,57100.0,54.2454,54.2992,54.1916,54.2185,57100.0
2014-10-17 15:25:00,60.46,60.57,60.4,60.49,59500.0,54.2364,54.3351,54.1826,54.2633,59500.0
2014-10-17 15:30:00,60.48,60.58,60.34,60.34,62200.0,54.2544,54.3441,54.1288,54.1288,62200.0
2014-10-17 15:35:00,60.36,60.55,60.35,60.47,56400.0,54.1467,54.3172,54.1378,54.2454,56400.0
2014-10-17 15:40:00,60.47,60.52,60.32,60.44,77600.0,54.2454,54.2903,54.1108,54.2185,77600.0
2014-10-17 15:45:00,60.44,60.48,60.39,60.46,89200.0,54.2185,54.2544,54.1736,54.2364,89200.0
2014-10-17 15:50:00,60.47,60.54,60.34,60.49,121500.0,54.2454,54.3082,54.1288,54.2633,121500.0
2014-10-17 15:55:00,60.49,60.54,60.36,60.42,117100.0,54.2633,54.3082,54.1467,54.2006,117100.0
2014-10-20 09:30:00,60.15,60.21,59.7,60.05,65500.0,53.9583,54.0122,53.5547,53.8686,65500.0
2014-10-20 09:35:00,60.29,61.06,60.14,61.05,35500.0,54.0839,54.7747,53.9494,54.7657,35500.0
2014-10-20 09:40:00,61.15,61.79,61.12,61.79,25900.0,54.8554,55.4295,54.8285,55.4295,25900.0
2014-10-20 09:45:00,61.72,61.79,60.95,60.99,25300.0,55.3667,55.4295,54.676,54.7119,25300.0
2014-10-20 09:50:00,61.01,61.14,60.75,60.75,16200.0,54.7298,54.8464,54.4966,54.4966,16200.0
2014-10-20 09:55:00,60.75,61.37,60.7,61.37,24000.0,54.4966,55.0528,54.4517,55.0528,24000.0
2014-10-20 10:00:00,61.4,61.5,61.05,61.45,25500.0,55.0797,55.1694,54.7657,55.1245,25500.0
2014-10-20 10:05:00,61.44,61.46,60.86,60.95,17600.0,55.1156,55.1335,54.5953,54.676,17600.0
2014-10-20 10:10:00,60.9,61.0,60.76,60.95,38000.0,54.6311,54.7208,54.5056,54.676,38000.0
2014-10-20 10:15:00,60.96,61.26,60.93,60.99,30300.0,54.685,54.9541,54.6581,54.7119,30300.0
2014-10-20 10:20:00,61.06,61.6,61.04,61.6,33500.0,54.7747,55.2591,54.7567,55.2591,33500.0
2014-10-20 10:25:00,61.58,61.69,61.44,61.44,43100.0,55.2411,55.3398,55.1156,55.1156,43100.0
2014-10-20 10:30:00,61.4,61.5,61.09,61.13,24100.0,55.0797,55.1694,54.8016,54.8375,24100.0
2014-10-20 10:35:00,61.16,61.49,61.16,61.23,52400.0,54.8644,55.1604,54.8644,54.9272,52400.0
2014-10-20 10:40:00,61.27,61.69,61.27,61.64,18000.0,54.9631,55.3398,54.9631,55.295,18000.0
2014-10-20 10:45:00,61.65,61.76,61.44,61.52,24100.0,55.3039,55.4026,55.1156,55.1873,24100.0
2014-10-20 10:50:00,61.48,61.51,61.17,61.36,29600.0,55.1514,55.1783,54.8733,55.0438,29600.0
2014-10-20 10:55:00,61.31,61.51,61.31,61.42,22600.0,54.9989,55.1783,54.9989,55.0976,22600.0
2014-10-20 11:00:00,61.39,61.46,61.22,61.26,16900.0,55.0707,55.1335,54.9182,54.9541,16900.0
2014-10-20 11:05:00,61.27,61.5,61.26,61.48,32600.0,54.9631,55.1694,54.9541,55.1514,32600.0
2014-10-20 11:10:00,61.46,61.6,61.2,61.56,30500.0,55.1335,55.2591,54.9003,55.2232,30500.0
2014-10-20 11:15:00,61.56,61.65,61.52,61.65,14600.0,55.2232,55.3039,55.1873,55.3039,14600.0
2014-10-20 11:20:00,61.64,61.65,61.29,61.5,41500.0,55.295,55.3039,54.981,55.1694,41500.0
2014-10-20 11:25:00,61.53,61.53,61.27,61.34,25600.0,55.1963,55.1963,54.9631,55.0258,25600.0
2014-10-20 11:30:00,61.32,61.4,61.15,61.38,17400.0,55.0079,55.0797,54.8554,55.0617,17400.0
2014-10-20 11:35:00,61.31,61.46,61.31,61.43,12200.0,54.9989,55.1335,54.9989,55.1066,12200.0
2014-10-20 11:40:00,61.39,61.53,61.32,61.36,19300.0,55.0707,55.1963,55.0079,55.0438,19300.0
2014-10-20 11:45:00,61.36,61.37,61.27,61.34,18700.0,55.0438,55.0528,54.9631,55.0258,18700.0
2014-10-20 11:50:00,61.33,61.33,61.11,61.12,13900.0,55.0169,55.0169,54.8195,54.8285,13900.0
2014-10-20 11:55:00,61.12,61.18,61.02,61.14,16800.0,54.8285,54.8823,54.7388,54.8464,16800.0
2014-10-20 12:00:00,61.11,61.3,61.09,61.24,18300.0,54.8195,54.99,54.8016,54.9361,18300.0
2014-10-20 12:05:00,61.21,61.34,61.15,61.18,18100.0,54.9092,55.0258,54.8554,54.8823,18100.0
2014-10-20 12:10:00,61.17,61.39,61.16,61.23,17600.0,54.8733,55.0707,54.8644,54.9272,17600.0
2014-10-20 12:15:00,61.25,61.28,61.15,61.17,24200.0,54.9451,54.972,54.8554,54.8733,24200.0
2014-10-20 12:20:00,61.17,61.21,61.06,61.06,27200.0,54.8733,54.9092,54.7747,54.7747,27200.0
2014-10-20 12:25:00,61.07,61.11,60.98,61.11,41300.0,54.7836,54.8195,54.7029,54.8195,41300.0
2014-10-20 12:30:00,61.11,61.33,60.92,61.33,46600.0,54.8195,55.0169,54.6491,55.0169,46600.0
2014-10-20 12:35:00,61.34,61.37,61.2,61.28,23700.0,55.0258,55.0528,54.9003,54.972,23700.0
2014-10-20 12:40:00,61.29,61.34,61.17,61.21,19800.0,54.981,55.0258,54.8733,54.9092,19800.0
2014-10-20 12:45:00,61.19,61.27,61.04,61.16,21200.0,54.8913,54.9631,54.7567,54.8644,21200.0
2014-10-20 12:50:00,61.18,61.31,61.17,61.28,10500.0,54.8823,54.9989,54.8733,54.972,10500.0
2014-10-20 12:55:00,61.25,61.28,61.07,61.14,13800.0,54.9451,54.972,54.7836,54.8464,13800.0
2014-10-20 13:00:00,61.17,61.22,60.99,61.0,22400.0,54.8733,54.9182,54.7119,54.7208,22400.0
2014-10-20 13:05:00,61.0,61.08,60.96,61.08,42100.0,54.7208,54.7926,54.685,54.7926,42100.0
2014-10-20 13:10:00,61.07,61.29,61.04,61.23,28900.0,54.7836,54.981,54.7567,54.9272,28900.0
2014-10-20 13:15:00,61.26,61.52,61.26,61.51,25500.0,54.9541,55.1873,54.9541,55.1783,25500.0
2014-10-20 13:20:00,61.51,61.54,61.44,61.52,15500.0,55.1783,55.2053,55.1156,55.1873,15500.0
2014-10-20 13:25:00,61.52,61.68,61.5,61.6,24700.0,55.1873,55.3309,55.1694,55.2591,24700.0
2014-10-20 13:30:00,61.61,61.61,61.5,61.59,19600.0,55.2681,55.2681,55.1694,55.2501,19600.0
2014-10-20 13:35:00,61.57,61.61,61.51,61.58,14900.0,55.2322,55.2681,55.1783,55.2411,14900.0
2014-10-20 13:40:00,61.58,61.6,61.47,61.54,16600.0,55.2411,55.2591,55.1425,55.2053,16600.0
2014-10-20 13:45:00,61.55,61.62,61.4,61.41,16200.0,55.2142,55.277,55.0797,55.0886,16200.0
2014-10-20 13:50:00,61.43,61.5,61.38,61.41,18800.0,55.1066,55.1694,55.0617,55.0886,18800.0
2014-10-20 13:55:00,61.4,61.48,61.37,61.38,17400.0,55.0797,55.1514,55.0528,55.0617,17400.0
2014-10-20 14:00:00,61.36,61.6,61.28,61.48,28900.0,55.0438,55.2591,54.972,55.1514,28900.0
2014-10-20 14:05:00,61.49,61.59,61.43,61.43,19300.0,55.1604,55.2501,55.1066,55.1066,19300.0
2014-10-20 14:10:00,61.44,61.58,61.44,61.57,20100.0,55.1156,55.2411,55.1156,55.2322,20100.0
2014-10-20 14:15:00,61.57,61.57,61.45,61.45,37100.0,55.2322,55.2322,55.1245,55.1245,37100.0
2014-10-20 14:20:00,61.46,61.59,61.37,61.4,24500.0,55.1335,55.2501,55.0528,55.0797,24500.0
2014-10-20 14:25:00,61.4,61.54,61.3,61.43,22200.0,55.0797,55.2053,54.99,55.1066,22200.0
2014-10-20 14:30:00,61.42,61.52,61.32,61.32,20300.0,55.0976,55.1873,55.0079,55.0079,20300.0
2014-10-20 14:35:00,61.34,61.53,61.34,61.48,15000.0,55.0258,55.1963,55.0258,55.1514,15000.0
2014-10-20 14:40:00,61.5,61.55,61.43,61.5,18800.0,55.1694,55.2142,55.1066,55.1694,18800.0
2014-10-20 14:45:00,61.51,61.55,61.43,61.5,24800.0,55.1783,55.2142,55.1066,55.1694,24800.0
2014-10-20 14:50:00,61.53,61.57,61.35,61.57,22100.0,55.1963,55.2322,55.0348,55.2322,22100.0
2014-10-20 14:55:00,61.57,61.59,61.43,61.52,23100.0,55.2322,55.2501,55.1066,55.1873,23100.0
2014-10-20 15:00:00,61.52,61.66,61.51,61.65,16400.0,55.1873,55.3129,55.1783,55.3039,16400.0
2014-10-20 15:05:00,61.65,61.79,61.62,61.75,29000.0,55.3039,55.4295,55.277,55.3936,29000.0
2014-10-20 15:10:00,61.75,61.91,61.73,61.83,60100.0,55.3936,55.5372,55.3757,55.4654,60100.0
2014-10-20 15:15:00,61.83,61.91,61.76,61.77,45500.0,55.4654,55.5372,55.4026,55.4116,45500.0
2014-10-20 15:20:00,61.78,61.81,61.67,61.78,47000.0,55.4206,55.4475,55.3219,55.4206,47000.0
2014-10-20 15:25:00,61.77,61.78,61.63,61.78,45500.0,55.4116,55.4206,55.286,55.4206,45500.0
2014-10-20 15:30:00,61.77,61.89,61.71,61.87,36200.0,55.4116,55.5192,55.3578,55.5013,36200.0
2014-10-20 15:35:00,61.87,61.88,61.74,61.79,33200.0,55.5013,55.5103,55.3847,55.4295,33200.0
2014-10-20 15:40:00,61.81,61.91,61.74,61.9,48900.0,55.4475,55.5372,55.3847,55.5282,48900.0
2014-10-20 15:45:00,61.91,61.93,61.76,61.76,56500.0,55.5372,55.5551,55.4026,55.4026,56500.0
2014-10-20 15:50:00,61.77,61.84,61.71,61.73,83700.0,55.4116,55.4744,55.3578,55.3757,83700.0
2014-10-20 15:55:00,61.75,61.75,61.49,61.49,226000.0,55.3936,55.3936,55.1604,55.1604,226000.0
2014-10-21 09:30:00,63.34,63.74,63.26,63.67,158100.0,56.82,57.1788,56.7482,57.116,158100.0
2014-10-21 09:35:00,63.67,63.89,63.62,63.74,125000.0,57.116,57.3134,57.0712,57.1788,125000.0
2014-10-21 09:40:00,63.74,64.0,63.5,63.97,91500.0,57.1788,57.412,56.9635,57.3851,91500.0
2014-10-21 09:45:00,63.98,64.07,63.62,63.74,72800.0,57.3941,57.4748,57.0712,57.1788,72800.0
2014-10-21 09:50:00,63.75,64.04,63.67,63.93,45900.0,57.1878,57.4479,57.116,57.3492,45900.0
2014-10-21 09:55:00,63.85,64.12,63.6,63.64,54400.0,57.2775,57.5197,57.0532,57.0891,54400.0
2014-10-21 10:00:00,63.65,63.74,63.45,63.5,40200.0,57.0981,57.1788,56.9187,56.9635,40200.0
2014-10-21 10:05:00,63.49,63.66,63.44,63.47,51700.0,56.9545,57.107,56.9097,56.9366,51700.0
2014-10-21 10:10:00,63.44,63.8,63.41,63.76,55600.0,56.9097,57.2326,56.8828,57.1967,55600.0
2014-10-21 10:15:00,63.75,63.82,63.57,63.77,52300.0,57.1878,57.2506,57.0263,57.2057,52300.0
2014-10-21 10:20:00,63.8,64.0,63.75,64.0,72000.0,57.2326,57.412,57.1878,57.412,72000.0
2014-10-21 10:25:00,64.0,64.2,63.91,64.03,65900.0,57.412,57.5914,57.3313,57.4389,65900.0
2014-10-21 10:30:00,64.03,64.3,63.96,64.03,32200.0,57.4389,57.6812,57.3762,57.4389,32200.0
2014-10-21 10:35:00,64.02,64.16,63.96,64.0,17700.0,57.43,57.5556,57.3762,57.412,17700.0
2014-10-21 10:40:00,64.04,64.21,64.01,64.16,29400.0,57.4479,57.6004,57.421,57.5556,29400.0
2014-10-21 10:45:00,64.17,64.2,64.01,64.06,39000.0,57.5645,57.5914,57.421,57.4659,39000.0
2014-10-21 10:50:00,64.07,64.1,63.83,64.05,38400.0,57.4748,57.5017,57.2595,57.4569,38400.0
2014-10-21 10:55:00,64.08,64.19,63.98,64.13,25700.0,57.4838,57.5825,57.3941,57.5287,25700.0
2014-10-21 11:00:00,64.15,64.2,63.98,64.07,20800.0,57.5466,57.5914,57.3941,57.4748,20800.0
2014-10-21 11:05:00,64.05,64.11,63.91,63.93,32100.0,57.4569,57.5107,57.3313,57.3492,32100.0
2014-10-21 11:10:00,63.93,63.94,63.75,63.77,28700.0,57.3492,57.3582,57.1878,57.2057,28700.0
2014-10-21 11:15:00,63.75,63.85,63.68,63.79,55200.0,57.1878,57.2775,57.125,57.2237,55200.0
2014-10-21 11:20:00,63.81,63.93,63.76,63.84,19300.0,57.2416,57.3492,57.1967,57.2685,19300.0
2014-10-21 11:25:00,63.85,63.96,63.77,63.91,22300.0,57.2775,57.3762,57.2057,57.3313,22300.0
2014-10-21 11:30:00,63.95,64.0,63.8,63.84,25600.0,57.3672,57.412,57.2326,57.2685,25600.0
2014-10-21 11:35:00,63.84,63.96,63.81,63.88,21100.0,57.2685,57.3762,57.2416,57.3044,21100.0
2014-10-21 11:40:00,63.87,64.01,63.85,63.97,21600.0,57.2954,57.421,57.2775,57.3851,21600.0
2014-10-21 11:45:00,63.95,64.04,63.81,63.82,27200.0,57.3672,57.4479,57.2416,57.2506,27200.0
2014-10-21 11:50:00,63.85,63.99,63.82,63.82,87800.0,57.2775,57.4031,57.2506,57.2506,87800.0
2014-10-21 11:55:00,63.82,63.88,63.73,63.84,26000.0,57.2506,57.3044,57.1698,57.2685,26000.0
2014-10-21 12:00:00,63.84,63.88,63.73,63.75,34400.0,57.2685,57.3044,57.1698,57.1878,34400.0
2014-10-21 12:05:00,63.74,63.81,63.74,63.78,22400.0,57.1788,57.2416,57.1788,57.2147,22400.0
2014-10-21 12:10:00,63.79,63.88,63.75,63.81,30400.0,57.2237,57.3044,57.1878,57.2416,30400.0
2014-10-21 12:15:00,63.83,64.04,63.8,64.0,42800.0,57.2595,57.4479,57.2326,57.412,42800.0
2014-10-21 12:20:00,64.01,64.24,64.0,64.08,27000.0,57.421,57.6273,57.412,57.4838,27000.0
2014-10-21 12:25:00,64.08,64.12,63.1,63.26,194400.0,57.4838,57.5197,56.6047,56.7482,194400.0
2014-10-21 12:30:00,63.24,63.95,63.09,63.84,437500.0,56.7303,57.3672,56.5957,57.2685,437500.0
2014-10-21 12:35:00,63.85,63.88,63.6,63.61,81700.0,57.2775,57.3044,57.0532,57.0622,81700.0
2014-10-21 12:40:00,63.66,63.86,63.47,63.47,58200.0,57.107,57.2864,56.9366,56.9366,58200.0
2014-10-21 12:45:00,63.48,63.48,63.18,63.24,292200.0,56.9456,56.9456,56.6764,56.7303,292200.0
2014-10-21 12:50:00,63.24,63.29,62.83,63.07,186100.0,56.7303,56.7751,56.3625,56.5778,186100.0
2014-10-21 12:55:00,63.08,63.37,62.81,63.26,195000.0,56.5867,56.8469,56.3445,56.7482,195000.0
2014-10-21 13:00:00,63.32,63.36,63.23,63.26,35700.0,56.802,56.8379,56.7213,56.7482,35700.0
2014-10-21 13:05:00,63.25,63.6,63.25,63.6,61000.0,56.7392,57.0532,56.7392,57.0532,61000.0
2014-10-21 13:10:00,63.58,63.6,63.38,63.4,54700.0,57.0353,57.0532,56.8559,56.8738,54700.0
2014-10-21 13:15:00,63.42,63.57,63.39,63.57,31700.0,56.8917,57.0263,56.8648,57.0263,31700.0
2014-10-21 13:20:00,63.54,63.62,63.42,63.46,26600.0,56.9994,57.0712,56.8917,56.9276,26600.0
2014-10-21 13:25:00,63.46,63.65,63.44,63.61,69700.0,56.9276,57.0981,56.9097,57.0622,69700.0
2014-10-21 13:30:00,63.63,63.9,63.59,63.9,48600.0,57.0801,57.3223,57.0442,57.3223,48600.0
2014-10-21 13:35:00,63.9,64.18,63.82,64.07,51200.0,57.3223,57.5735,57.2506,57.4748,51200.0
2014-10-21 13:40:00,64.06,64.35,64.01,64.27,37900.0,57.4659,57.726,57.421,57.6542,37900.0
2014-10-21 13:45:00,64.24,64.29,64.12,64.2,36400.0,57.6273,57.6722,57.5197,57.5914,36400.0
2014-10-21 13:50:00,64.22,64.25,64.13,64.23,14500.0,57.6094,57.6363,57.5287,57.6184,14500.0
2014-10-21 13:55:00,64.23,64.26,64.1,64.14,17300.0,57.6184,57.6453,57.5017,57.5376,17300.0
2014-10-21 14:00:00,64.14,64.16,64.0,64.15,24000.0,57.5376,57.5556,57.412,57.5466,24000.0
2014-10-21 14:05:00,64.14,64.15,64.09,64.14,41500.0,57.5376,57.5466,57.4928,57.5376,41500.0
2014-10-21 14:10:00,64.15,64.2,64.12,64.2,52400.0,57.5466,57.5914,57.5197,57.5914,52400.0
2014-10-21 14:15:00,64.2,64.33,64.17,64.28,36700.0,57.5914,57.7081,57.5645,57.6632,36700.0
2014-10-21 14:20:00,64.29,64.33,64.07,64.11,24100.0,57.6722,57.7081,57.4748,57.5107,24100.0
2014-10-21 14:25:00,64.13,64.49,64.13,64.49,29700.0,57.5287,57.8516,57.5287,57.8516,29700.0
2014-10-21 14:30:00,64.47,64.73,64.47,64.66,59600.0,57.8337,58.0669,57.8337,58.0041,59600.0
2014-10-21 14:35:00,64.66,64.66,64.38,64.47,32900.0,58.0041,58.0041,57.7529,57.8337,32900.0
2014-10-21 14:40:00,64.45,64.48,64.15,64.37,44900.0,57.8157,57.8426,57.5466,57.744,44900.0
2014-10-21 14:45:00,64.35,64.42,64.24,64.36,56500.0,57.726,57.7888,57.6273,57.735,56500.0
2014-10-21 14:50:00,64.39,64.56,64.27,64.56,41300.0,57.7619,57.9144,57.6542,57.9144,41300.0
2014-10-21 14:55:00,64.57,64.72,64.45,64.66,37300.0,57.9234,58.0579,57.8157,58.0041,37300.0
2014-10-21 15:00:00,64.65,64.96,64.6,64.92,43800.0,57.9951,58.2732,57.9503,58.2373,43800.0
2014-10-21 15:05:00,64.93,65.09,64.81,64.93,48400.0,58.2463,58.3898,58.1387,58.2463,48400.0
2014-10-21 15:10:00,64.91,65.01,64.85,64.92,32000.0,58.2284,58.3181,58.1745,58.2373,32000.0
2014-10-21 15:15:00,64.91,64.91,64.67,64.78,61900.0,58.2284,58.2284,58.0131,58.1117,61900.0
2014-10-21 15:20:00,64.77,64.94,64.74,64.84,33400.0,58.1028,58.2553,58.0759,58.1656,33400.0
2014-10-21 15:25:00,64.85,64.92,64.74,64.92,39700.0,58.1745,58.2373,58.0759,58.2373,39700.0
2014-10-21 15:30:00,64.92,64.95,64.68,64.71,37700.0,58.2373,58.2642,58.022,58.049,37700.0
2014-10-21 15:35:00,64.69,64.71,64.45,64.46,50000.0,58.031,58.049,57.8157,57.8247,50000.0
2014-10-21 15:40:00,64.46,64.46,64.38,64.41,79900.0,57.8247,57.8247,57.7529,57.7798,79900.0
2014-10-21 15:45:00,64.41,64.69,64.41,64.59,111400.0,57.7798,58.031,57.7798,57.9413,111400.0
2014-10-21 15:50:00,64.61,64.62,64.42,64.53,141200.0,57.9592,57.9682,57.7888,57.8875,141200.0
2014-10-21 15:55:00,64.51,64.73,64.39,64.62,240200.0,57.8695,58.0669,57.7619,57.9682,240200.0
2014-10-22 09:30:00,65.39,65.5,65.1,65.3,119400.0,58.659,58.7576,58.3988,58.5782,119400.0
2014-10-22 09:35:00,65.24,65.33,64.5,64.66,102100.0,58.5244,58.6051,57.8606,58.0041,102100.0
2014-10-22 09:40:00,64.58,64.93,64.3,64.93,50200.0,57.9323,58.2463,57.6812,58.2463,50200.0
2014-10-22 09:45:00,64.93,65.08,64.75,64.81,54200.0,58.2463,58.3809,58.0848,58.1387,54200.0
2014-10-22 09:50:00,64.83,65.27,64.82,65.11,26300.0,58.1566,58.5513,58.1476,58.4078,26300.0
2014-10-22 09:55:00,65.14,65.2,64.96,65.17,30000.0,58.4347,58.4885,58.2732,58.4616,30000.0
2014-10-22 10:00:00,65.19,65.24,64.8,64.8,38400.0,58.4795,58.5244,58.1297,58.1297,38400.0
2014-10-22 10:05:00,64.8,64.87,64.46,64.46,48000.0,58.1297,58.1925,57.8247,57.8247,48000.0
2014-10-22 10:10:00,64.43,64.83,64.38,64.81,57900.0,57.7978,58.1566,57.7529,58.1387,57900.0
2014-10-22 10:15:00,64.84,65.15,64.76,65.13,51100.0,58.1656,58.4437,58.0938,58.4257,51100.0
2014-10-22 10:20:00,65.15,65.28,65.08,65.2,38600.0,58.4437,58.5603,58.3809,58.4885,38600.0
2014-10-22 10:25:00,65.2,65.38,65.13,65.31,37000.0,58.4885,58.65,58.4257,58.5872,37000.0
2014-10-22 10:30:00,65.28,65.4,65.03,65.39,41200.0,58.5603,58.6679,58.336,58.659,41200.0
2014-10-22 10:35:00,65.38,65.47,65.2,65.38,46200.0,58.65,58.7307,58.4885,58.65,46200.0
2014-10-22 10:40:00,65.39,65.43,65.16,65.32,29800.0,58.659,58.6948,58.4526,58.5962,29800.0
2014-10-22 10:45:00,65.3,65.46,65.28,65.32,47100.0,58.5782,58.7217,58.5603,58.5962,47100.0
2014-10-22 10:50:00,65.33,65.41,65.27,65.36,48600.0,58.6051,58.6769,58.5513,58.632,48600.0
2014-10-22 10:55:00,65.35,65.49,65.34,65.4,74000.0,58.6231,58.7487,58.6141,58.6679,74000.0
2014-10-22 11:00:00,65.43,65.61,65.37,65.37,57100.0,58.6948,58.8563,58.641,58.641,57100.0
2014-10-22 11:05:00,65.36,65.61,65.36,65.61,37900.0,58.632,58.8563,58.632,58.8563,37900.0
2014-10-22 11:10:00,65.61,65.87,65.59,65.82,47000.0,58.8563,59.0895,58.8384,59.0447,47000.0
2014-10-22 11:15:00,65.82,65.85,65.68,65.68,32000.0,59.0447,59.0716,58.9191,58.9191,32000.0
2014-10-22 11:20:00,65.66,65.87,65.66,65.81,57500.0,58.9012,59.0895,58.9012,59.0357,57500.0
2014-10-22 11:25:00,65.81,65.85,65.52,65.59,49600.0,59.0357,59.0716,58.7756,58.8384,49600.0
2014-10-22 11:30:00,65.61,65.75,65.61,65.63,35800.0,58.8563,58.9819,58.8563,58.8742,35800.0
2014-10-22 11:35:00,65.63,65.77,65.39,65.43,53500.0,58.8742,58.9998,58.659,58.6948,53500.0
2014-10-22 11:40:00,65.4,65.74,65.38,65.68,56000.0,58.6679,58.9729,58.65,58.9191,56000.0
2014-10-22 11:45:00,65.69,65.84,65.67,65.67,26400.0,58.9281,59.0626,58.9101,58.9101,26400.0
2014-10-22 11:50:00,65.73,65.85,65.64,65.65,55100.0,58.964,59.0716,58.8832,58.8922,55100.0
2014-10-22 11:55:00,65.66,65.7,65.41,65.46,23900.0,58.9012,58.937,58.6769,58.7217,23900.0
2014-10-22 12:00:00,65.46,65.65,65.46,65.47,56800.0,58.7217,58.8922,58.7217,58.7307,56800.0
2014-10-22 12:05:00,65.46,65.46,65.27,65.4,35900.0,58.7217,58.7217,58.5513,58.6679,35900.0
2014-10-22 12:10:00,65.43,65.56,65.32,65.35,19400.0,58.6948,58.8115,58.5962,58.6231,19400.0
2014-10-22 12:15:00,65.34,65.43,65.2,65.22,50400.0,58.6141,58.6948,58.4885,58.5065,50400.0
2014-10-22 12:20:00,65.19,65.39,65.19,65.37,35400.0,58.4795,58.659,58.4795,58.641,35400.0
2014-10-22 12:25:00,65.4,65.5,65.19,65.24,42900.0,58.6679,58.7576,58.4795,58.5244,42900.0
2014-10-22 12:30:00,65.25,65.26,64.98,65.01,111400.0,58.5334,58.5423,58.2912,58.3181,111400.0
2014-10-22 12:35:00,65.01,65.13,64.98,65.08,29400.0,58.3181,58.4257,58.2912,58.3809,29400.0
2014-10-22 12:40:00,65.06,65.16,64.95,64.95,41900.0,58.3629,58.4526,58.2642,58.2642,41900.0
2014-10-22 12:45:00,64.94,65.27,64.63,64.69,37200.0,58.2553,58.5513,57.9772,58.031,37200.0
2014-10-22 12:50:00,64.64,64.93,64.5,64.67,46300.0,57.9862,58.2463,57.8606,58.0131,46300.0
2014-10-22 12:55:00,64.64,64.96,64.6,64.89,33500.0,57.9862,58.2732,57.9503,58.2104,33500.0
2014-10-22 13:00:00,64.9,65.01,64.8,64.95,57600.0,58.2194,58.3181,58.1297,58.2642,57600.0
2014-10-22 13:05:00,64.94,65.15,64.81,64.97,54900.0,58.2553,58.4437,58.1387,58.2822,54900.0
2014-10-22 13:10:00,65.0,65.18,64.83,65.06,26000.0,58.3091,58.4706,58.1566,58.3629,26000.0
2014-10-22 13:15:00,65.08,65.31,65.06,65.3,25400.0,58.3809,58.5872,58.3629,58.5782,25400.0
2014-10-22 13:20:00,65.27,65.27,65.11,65.12,70800.0,58.5513,58.5513,58.4078,58.4167,70800.0
2014-10-22 13:25:00,65.11,65.15,64.84,64.87,39800.0,58.4078,58.4437,58.1656,58.1925,39800.0
2014-10-22 13:30:00,64.86,64.88,64.66,64.74,25100.0,58.1835,58.2015,58.0041,58.0759,25100.0
2014-10-22 13:35:00,64.77,64.87,64.61,64.63,78000.0,58.1028,58.1925,57.9592,57.9772,78000.0
2014-10-22 13:40:00,64.63,64.63,64.48,64.6,66600.0,57.9772,57.9772,57.8426,57.9503,66600.0
2014-10-22 13:45:00,64.6,64.62,64.41,64.5,33100.0,57.9503,57.9682,57.7798,57.8606,33100.0
2014-10-22 13:50:00,64.5,64.51,64.38,64.46,25400.0,57.8606,57.8695,57.7529,57.8247,25400.0
2014-10-22 13:55:00,64.45,64.49,64.32,64.36,17100.0,57.8157,57.8516,57.6991,57.735,17100.0
2014-10-22 14:00:00,64.32,64.39,64.17,64.21,33100.0,57.6991,57.7619,57.5645,57.6004,33100.0
2014-10-22 14:05:00,64.2,64.31,64.13,64.3,48000.0,57.5914,57.6901,57.5287,57.6812,48000.0
2014-10-22 14:10:00,64.3,64.41,64.3,64.38,46100.0,57.6812,57.7798,57.6812,57.7529,46100.0
2014-10-22 14:15:00,64.36,64.39,64.25,64.34,29100.0,57.735,57.7619,57.6363,57.717,29100.0
2014-10-22 14:20:00,64.36,64.4,64.05,64.06,39600.0,57.735,57.7709,57.4569,57.4659,39600.0
2014-10-22 14:25:00,64.06,64.11,63.94,64.09,76300.0,57.4659,57.5107,57.3582,57.4928,76300.0
2014-10-22 14:30:00,64.09,64.1,63.95,64.01,43500.0,57.4928,57.5017,57.3672,57.421,43500.0
2014-10-22 14:35:00,64.01,64.26,64.0,64.16,26600.0,57.421,57.6453,57.412,57.5556,26600.0
2014-10-22 14:40:00,64.16,64.17,64.06,64.14,57400.0,57.5556,57.5645,57.4659,57.5376,57400.0
2014-10-22 14:45:00,64.15,64.18,64.09,64.17,57000.0,57.5466,57.5735,57.4928,57.5645,57000.0
2014-10-22 14:50:00,64.14,64.14,63.92,63.95,30700.0,57.5376,57.5376,57.3403,57.3672,30700.0
2014-10-22 14:55:00,63.97,64.31,63.97,64.31,56300.0,57.3851,57.6901,57.3851,57.6901,56300.0
2014-10-22 15:00:00,64.31,64.43,64.27,64.42,75200.0,57.6901,57.7978,57.6542,57.7888,75200.0
2014-10-22 15:05:00,64.41,64.42,64.27,64.33,70500.0,57.7798,57.7888,57.6542,57.7081,70500.0
2014-10-22 15:10:00,64.34,64.37,64.19,64.25,39700.0,57.717,57.744,57.5825,57.6363,39700.0
2014-10-22 15:15:00,64.24,64.41,64.23,64.29,90500.0,57.6273,57.7798,57.6184,57.6722,90500.0
2014-10-22 15:20:00,64.28,64.34,64.16,64.27,35500.0,57.6632,57.717,57.5556,57.6542,35500.0
2014-10-22 15:25:00,64.29,64.47,64.29,64.41,30800.0,57.6722,57.8337,57.6722,57.7798,30800.0
2014-10-22 15:30:00,64.44,64.5,64.3,64.3,39900.0,57.8067,57.8606,57.6812,57.6812,39900.0
2014-10-22 15:35:00,64.34,64.43,64.11,64.17,64100.0,57.717,57.7978,57.5107,57.5645,64100.0
2014-10-22 15:40:00,64.17,64.19,64.03,64.07,38200.0,57.5645,57.5825,57.4389,57.4748,38200.0
2014-10-22 15:45:00,64.06,64.1,63.97,64.0,74600.0,57.4659,57.5017,57.3851,57.412,74600.0
2014-10-22 15:50:00,63.99,64.2,63.97,64.18,96500.0,57.4031,57.5914,57.3851,57.5735,96500.0
2014-10-22 15:55:00,64.17,64.23,64.06,64.11,112600.0,57.5645,57.6184,57.4659,57.5107,112600.0
2014-10-23 09:30:00,65.98,66.0,64.2,64.44,272900.0,59.1882,59.2062,57.5914,57.8067,272900.0
2014-10-23 09:35:00,64.44,64.84,63.0,64.43,366100.0,57.8067,58.1656,56.515,57.7978,366100.0
2014-10-23 09:40:00,64.27,64.82,63.57,63.93,282100.0,57.6542,58.1476,57.0263,57.3492,282100.0
2014-10-23 09:45:00,63.94,64.61,63.9,64.16,202500.0,57.3582,57.9592,57.3223,57.5556,202500.0
2014-10-23 09:50:00,64.16,64.29,63.25,63.7,340700.0,57.5556,57.6722,56.7392,57.1429,340700.0
2014-10-23 09:55:00,63.76,63.8,63.31,63.52,291000.0,57.1967,57.2326,56.7931,56.9814,291000.0
2014-10-23 10:00:00,63.52,63.82,63.41,63.64,95300.0,56.9814,57.2506,56.8828,57.0891,95300.0
2014-10-23 10:05:00,63.66,63.88,63.32,63.46,168500.0,57.107,57.3044,56.802,56.9276,168500.0
2014-10-23 10:10:00,63.51,64.58,63.42,64.52,155900.0,56.9725,57.9323,56.8917,57.8785,155900.0
2014-10-23 10:15:00,64.53,64.63,64.33,64.57,73400.0,57.8875,57.9772,57.7081,57.9234,73400.0
2014-10-23 10:20:00,64.57,64.68,64.47,64.49,98700.0,57.9234,58.022,57.8337,57.8516,98700.0
2014-10-23 10:25:00,64.5,64.61,64.02,64.02,75800.0,57.8606,57.9592,57.43,57.43,75800.0
2014-10-23 10:30:00,64.02,64.14,63.71,63.75,46400.0,57.43,57.5376,57.1519,57.1878,46400.0
2014-10-23 10:35:00,63.75,63.85,63.51,63.54,110300.0,57.1878,57.2775,56.9725,56.9994,110300.0
2014-10-23 10:40:00,63.53,63.73,62.07,62.55,295400.0,56.9904,57.1698,55.6807,56.1113,295400.0
2014-10-23 10:45:00,62.55,63.46,62.52,63.33,93500.0,56.1113,56.9276,56.0844,56.811,93500.0
2014-10-23 10:50:00,63.34,63.52,63.05,63.11,96300.0,56.82,56.9814,56.5598,56.6137,96300.0
2014-10-23 10:55:00,63.11,63.16,62.91,62.91,107700.0,56.6137,56.6585,56.4342,56.4342,107700.0
2014-10-23 11:00:00,62.92,62.97,62.64,62.85,134300.0,56.4432,56.4881,56.192,56.3804,134300.0
2014-10-23 11:05:00,62.81,62.83,62.47,62.72,116800.0,56.3445,56.3625,56.0395,56.2638,116800.0
2014-10-23 11:10:00,62.73,62.75,62.47,62.55,103200.0,56.2728,56.2907,56.0395,56.1113,103200.0
2014-10-23 11:15:00,62.51,62.59,62.49,62.53,96900.0,56.0754,56.1472,56.0575,56.0934,96900.0
2014-10-23 11:20:00,62.55,62.87,62.31,62.85,197800.0,56.1113,56.3984,55.896,56.3804,197800.0
2014-10-23 11:25:00,62.88,63.36,62.87,63.1,104400.0,56.4073,56.8379,56.3984,56.6047,104400.0
2014-10-23 11:30:00,63.06,63.41,63.01,63.28,99900.0,56.5688,56.8828,56.5239,56.7662,99900.0
2014-10-23 11:35:00,63.3,63.3,62.78,62.99,63100.0,56.7841,56.7841,56.3176,56.506,63100.0
2014-10-23 11:40:00,62.96,63.0,62.75,62.75,55600.0,56.4791,56.515,56.2907,56.2907,55600.0
2014-10-23 11:45:00,62.74,62.9,62.7,62.88,51400.0,56.2817,56.4253,56.2459,56.4073,51400.0
2014-10-23 11:50:00,62.86,62.91,62.76,62.78,50800.0,56.3894,56.4342,56.2997,56.3176,50800.0
2014-10-23 11:55:00,62.78,62.8,62.64,62.66,40500.0,56.3176,56.3356,56.192,56.21,40500.0
2014-10-23 12:00:00,62.66,62.66,62.18,62.31,116500.0,56.21,56.21,55.7794,55.896,116500.0
2014-10-23 12:05:00,62.31,62.34,61.93,62.26,157700.0,55.896,55.9229,55.5551,55.8511,157700.0
2014-10-23 12:10:00,62.23,62.26,61.65,62.08,123800.0,55.8242,55.8511,55.3039,55.6897,123800.0
2014-10-23 12:15:00,62.08,62.22,61.92,61.99,69500.0,55.6897,55.8153,55.5461,55.6089,69500.0
2014-10-23 12:20:00,62.0,64.52,61.95,62.48,96500.0,55.6179,57.8785,55.5731,56.0485,96500.0
2014-10-23 12:25:00,62.45,62.81,62.42,62.74,99800.0,56.0216,56.3445,55.9947,56.2817,99800.0
2014-10-23 12:30:00,62.75,63.0,62.74,62.84,89500.0,56.2907,56.515,56.2817,56.3714,89500.0
2014-10-23 12:35:00,62.8,62.81,62.25,62.37,99700.0,56.3356,56.3445,55.8422,55.9498,99700.0
2014-10-23 12:40:00,62.36,62.64,62.25,62.42,47000.0,55.9409,56.192,55.8422,55.9947,47000.0
2014-10-23 12:45:00,62.46,62.51,62.19,62.39,141000.0,56.0306,56.0754,55.7884,55.9678,141000.0
2014-10-23 12:50:00,62.39,62.74,62.38,62.62,35900.0,55.9678,56.2817,55.9588,56.1741,35900.0
2014-10-23 12:55:00,62.65,62.7,62.34,62.43,43100.0,56.201,56.2459,55.9229,56.0036,43100.0
2014-10-23 13:00:00,62.42,62.44,62.25,62.27,41000.0,55.9947,56.0126,55.8422,55.8601,41000.0
2014-10-23 13:05:00,62.3,62.42,62.26,62.39,51300.0,55.887,55.9947,55.8511,55.9678,51300.0
2014-10-23 13:10:00,62.39,62.41,62.27,62.3,66800.0,55.9678,55.9857,55.8601,55.887,66800.0
2014-10-23 13:15:00,62.28,62.31,61.97,61.98,113600.0,55.8691,55.896,55.591,55.6,113600.0
2014-10-23 13:20:00,61.98,62.32,61.95,62.27,78300.0,55.6,55.905,55.5731,55.8601,78300.0
2014-10-23 13:25:00,62.24,62.38,62.1,62.31,88400.0,55.8332,55.9588,55.7076,55.896,88400.0
2014-10-23 13:30:00,62.32,62.4,62.27,62.35,46600.0,55.905,55.9767,55.8601,55.9319,46600.0
2014-10-23 13:35:00,62.38,62.46,62.29,62.43,47900.0,55.9588,56.0306,55.8781,56.0036,47900.0
2014-10-23 13:40:00,62.42,62.46,62.21,62.43,34700.0,55.9947,56.0306,55.8063,56.0036,34700.0
2014-10-23 13:45:00,62.43,62.6,62.43,62.53,46100.0,56.0036,56.1561,56.0036,56.0934,46100.0
2014-10-23 13:50:00,62.54,62.57,62.5,62.56,72400.0,56.1023,56.1292,56.0664,56.1203,72400.0
2014-10-23 13:55:00,62.56,62.64,62.51,62.55,53700.0,56.1203,56.192,56.0754,56.1113,53700.0
2014-10-23 14:00:00,62.56,62.83,62.54,62.82,48700.0,56.1203,56.3625,56.1023,56.3535,48700.0
2014-10-23 14:05:00,62.83,62.83,62.69,62.74,34200.0,56.3625,56.3625,56.2369,56.2817,34200.0
2014-10-23 14:10:00,62.74,62.94,62.7,62.92,58800.0,56.2817,56.4612,56.2459,56.4432,58800.0
2014-10-23 14:15:00,62.93,63.01,62.86,62.9,66800.0,56.4522,56.5239,56.3894,56.4253,66800.0
2014-10-23 14:20:00,62.9,62.91,62.77,62.89,73200.0,56.4253,56.4342,56.3086,56.4163,73200.0
2014-10-23 14:25:00,62.92,62.94,62.8,62.84,61900.0,56.4432,56.4612,56.3356,56.3714,61900.0
2014-10-23 14:30:00,62.82,62.93,62.82,62.87,80200.0,56.3535,56.4522,56.3535,56.3984,80200.0
2014-10-23 14:35:00,62.88,62.89,62.8,62.87,90100.0,56.4073,56.4163,56.3356,56.3984,90100.0
2014-10-23 14:40:00,62.86,62.99,62.82,62.92,50800.0,56.3894,56.506,56.3535,56.4432,50800.0
2014-10-23 14:45:00,62.92,63.0,62.91,62.98,100200.0,56.4432,56.515,56.4342,56.497,100200.0
2014-10-23 14:50:00,62.99,63.02,62.85,62.92,112000.0,56.506,56.5329,56.3804,56.4432,112000.0
2014-10-23 14:55:00,62.9,63.0,62.78,63.0,108900.0,56.4253,56.515,56.3176,56.515,108900.0
2014-10-23 15:00:00,63.0,63.01,62.71,62.71,95900.0,56.515,56.5239,56.2548,56.2548,95900.0
2014-10-23 15:05:00,62.75,62.76,62.56,62.71,129700.0,56.2907,56.2997,56.1203,56.2548,129700.0
2014-10-23 15:10:00,62.68,63.01,62.6,63.0,107500.0,56.2279,56.5239,56.1561,56.515,107500.0
2014-10-23 15:15:00,62.99,63.07,62.84,62.95,78400.0,56.506,56.5778,56.3714,56.4701,78400.0
2014-10-23 15:20:00,62.9,63.13,62.86,63.13,83500.0,56.4253,56.6316,56.3894,56.6316,83500.0
2014-10-23 15:25:00,63.11,63.53,63.1,63.53,115500.0,56.6137,56.9904,56.6047,56.9904,115500.0
2014-10-23 15:30:00,63.54,64.24,63.39,64.23,111600.0,56.9994,57.6273,56.8648,57.6184,111600.0
2014-10-23 15:35:00,64.21,64.4,64.11,64.3,137700.0,57.6004,57.7709,57.5107,57.6812,137700.0
2014-10-23 15:40:00,64.29,64.41,64.07,64.4,134200.0,57.6722,57.7798,57.4748,57.7709,134200.0
2014-10-23 15:45:00,64.4,64.45,64.15,64.39,187100.0,57.7709,57.8157,57.5466,57.7619,187100.0
2014-10-23 15:50:00,64.4,64.52,64.32,64.48,262400.0,57.7709,57.8785,57.6991,57.8426,262400.0
2014-10-23 15:55:00,64.48,64.5,63.96,64.18,484600.0,57.8426,57.8606,57.3762,57.5735,484600.0
2014-10-24 09:30:00,64.51,64.75,64.14,64.51,106000.0,57.8695,58.0848,57.5376,57.8695,106000.0
2014-10-24 09:35:00,64.7,65.48,64.52,65.21,78400.0,58.04,58.7397,57.8785,58.4975,78400.0
2014-10-24 09:40:00,65.23,65.88,65.14,65.83,84000.0,58.5154,59.0985,58.4347,59.0537,84000.0
2014-10-24 09:45:00,65.8,65.84,65.12,65.17,61100.0,59.0268,59.0626,58.4167,58.4616,61100.0
2014-10-24 09:50:00,65.17,65.33,64.76,65.29,71400.0,58.4616,58.6051,58.0938,58.5692,71400.0
2014-10-24 09:55:00,65.33,65.45,65.25,65.25,54800.0,58.6051,58.7128,58.5334,58.5334,54800.0
2014-10-24 10:00:00,65.19,65.5,64.84,65.04,78200.0,58.4795,58.7576,58.1656,58.345,78200.0
2014-10-24 10:05:00,65.02,65.19,64.87,65.14,48600.0,58.327,58.4795,58.1925,58.4347,48600.0
2014-10-24 10:10:00,65.12,65.42,65.02,65.36,34000.0,58.4167,58.6859,58.327,58.632,34000.0
2014-10-24 10:15:00,65.4,65.42,65.29,65.36,43700.0,58.6679,58.6859,58.5692,58.632,43700.0
2014-10-24 10:20:00,65.38,65.41,65.22,65.31,40800.0,58.65,58.6769,58.5065,58.5872,40800.0
2014-10-24 10:25:00,65.35,65.42,65.23,65.35,24200.0,58.6231,58.6859,58.5154,58.6231,24200.0
2014-10-24 10:30:00,65.36,65.44,65.27,65.34,56300.0,58.632,58.7038,58.5513,58.6141,56300.0
2014-10-24 10:35:00,65.36,65.41,65.12,65.13,33900.0,58.632,58.6769,58.4167,58.4257,33900.0
2014-10-24 10:40:00,65.14,65.34,65.13,65.23,28200.0,58.4347,58.6141,58.4257,58.5154,28200.0
2014-10-24 10:45:00,65.24,65.25,65.0,65.02,55500.0,58.5244,58.5334,58.3091,58.327,55500.0
2014-10-24 10:50:00,65.01,65.12,64.95,65.01,60900.0,58.3181,58.4167,58.2642,58.3181,60900.0
2014-10-24 10:55:00,65.01,65.31,65.0,65.3,53400.0,58.3181,58.5872,58.3091,58.5782,53400.0
2014-10-24 11:00:00,65.25,65.28,65.12,65.15,79900.0,58.5334,58.5603,58.4167,58.4437,79900.0
2014-10-24 11:05:00,65.17,65.22,64.91,64.91,52900.0,58.4616,58.5065,58.2284,58.2284,52900.0
2014-10-24 11:10:00,64.91,64.95,64.75,64.75,62000.0,58.2284,58.2642,58.0848,58.0848,62000.0
2014-10-24 11:15:00,64.77,64.84,64.7,64.77,55300.0,58.1028,58.1656,58.04,58.1028,55300.0
2014-10-24 11:20:00,64.78,64.95,64.78,64.85,37000.0,58.1117,58.2642,58.1117,58.1745,37000.0
2014-10-24 11:25:00,64.85,64.89,64.76,64.83,33200.0,58.1745,58.2104,58.0938,58.1566,33200.0
2014-10-24 11:30:00,64.83,64.96,64.78,64.95,27000.0,58.1566,58.2732,58.1117,58.2642,27000.0
2014-10-24 11:35:00,64.96,65.17,64.91,65.16,33300.0,58.2732,58.4616,58.2284,58.4526,33300.0
2014-10-24 11:40:00,65.17,65.32,65.12,65.12,28400.0,58.4616,58.5962,58.4167,58.4167,28400.0
2014-10-24 11:45:00,65.11,65.33,65.08,65.3,17200.0,58.4078,58.6051,58.3809,58.5782,17200.0
2014-10-24 11:50:00,65.3,65.48,65.3,65.39,24300.0,58.5782,58.7397,58.5782,58.659,24300.0
2014-10-24 11:55:00,65.37,65.46,65.26,65.46,26700.0,58.641,58.7217,58.5423,58.7217,26700.0
2014-10-24 12:00:00,65.45,65.54,65.39,65.51,23600.0,58.7128,58.7935,58.659,58.7666,23600.0
2014-10-24 12:05:00,65.52,65.54,65.41,65.54,21100.0,58.7756,58.7935,58.6769,58.7935,21100.0
2014-10-24 12:10:00,65.54,65.71,65.5,65.69,47100.0,58.7935,58.946,58.7576,58.9281,47100.0
2014-10-24 12:15:00,65.72,65.9,65.72,65.8,37900.0,58.955,59.1165,58.955,59.0268,37900.0
2014-10-24 12:20:00,65.82,65.87,65.7,65.7,44100.0,59.0447,59.0895,58.937,58.937,44100.0
2014-10-24 12:25:00,65.7,65.77,65.62,65.77,24900.0,58.937,58.9998,58.8653,58.9998,24900.0
2014-10-24 12:30:00,65.76,65.86,65.74,65.79,24800.0,58.9909,59.0806,58.9729,59.0178,24800.0
2014-10-24 12:35:00,65.82,65.83,65.69,65.69,40400.0,59.0447,59.0537,58.9281,58.9281,40400.0
2014-10-24 12:40:00,65.68,65.7,65.45,65.46,29400.0,58.9191,58.937,58.7128,58.7217,29400.0
2014-10-24 12:45:00,65.45,65.5,65.38,65.44,22500.0,58.7128,58.7576,58.65,58.7038,22500.0
2014-10-24 12:50:00,65.44,65.45,65.17,65.17,38300.0,58.7038,58.7128,58.4616,58.4616,38300.0
2014-10-24 12:55:00,65.17,65.18,65.06,65.1,35900.0,58.4616,58.4706,58.3629,58.3988,35900.0
2014-10-24 13:00:00,65.1,65.16,65.03,65.04,62200.0,58.3988,58.4526,58.336,58.345,62200.0
2014-10-24 13:05:00,65.04,65.13,64.97,64.99,45500.0,58.345,58.4257,58.2822,58.3001,45500.0
2014-10-24 13:10:00,64.99,65.08,64.88,64.92,37300.0,58.3001,58.3809,58.2015,58.2373,37300.0
2014-10-24 13:15:00,64.92,64.92,64.79,64.9,20000.0,58.2373,58.2373,58.1207,58.2194,20000.0
2014-10-24 13:20:00,64.89,64.99,64.88,64.97,45500.0,58.2104,58.3001,58.2015,58.2822,45500.0
2014-10-24 13:25:00,64.96,65.13,64.96,65.12,18900.0,58.2732,58.4257,58.2732,58.4167,18900.0
2014-10-24 13:30:00,65.13,65.33,65.06,65.33,27100.0,58.4257,58.6051,58.3629,58.6051,27100.0
2014-10-24 13:35:00,65.32,65.32,65.21,65.28,27100.0,58.5962,58.5962,58.4975,58.5603,27100.0
2014-10-24 13:40:00,65.28,65.28,65.12,65.14,19900.0,58.5603,58.5603,58.4167,58.4347,19900.0
2014-10-24 13:45:00,65.17,65.29,65.17,65.25,25900.0,58.4616,58.5692,58.4616,58.5334,25900.0
2014-10-24 13:50:00,65.24,65.27,65.09,65.09,20900.0,58.5244,58.5513,58.3898,58.3898,20900.0
2014-10-24 13:55:00,65.1,65.17,64.98,65.17,27900.0,58.3988,58.4616,58.2912,58.4616,27900.0
2014-10-24 14:00:00,65.17,65.24,65.06,65.09,21300.0,58.4616,58.5244,58.3629,58.3898,21300.0
2014-10-24 14:05:00,65.09,65.22,65.02,65.22,22200.0,58.3898,58.5065,58.327,58.5065,22200.0
2014-10-24 14:10:00,65.22,65.39,65.21,65.24,34600.0,58.5065,58.659,58.4975,58.5244,34600.0
2014-10-24 14:15:00,65.25,65.31,65.15,65.16,18600.0,58.5334,58.5872,58.4437,58.4526,18600.0
2014-10-24 14:20:00,65.14,65.28,65.11,65.25,28600.0,58.4347,58.5603,58.4078,58.5334,28600.0
2014-10-24 14:25:00,65.27,65.34,65.24,65.26,21700.0,58.5513,58.6141,58.5244,58.5423,21700.0
2014-10-24 14:30:00,65.25,65.28,65.15,65.17,48300.0,58.5334,58.5603,58.4437,58.4616,48300.0
2014-10-24 14:35:00,65.17,65.2,65.09,65.2,24600.0,58.4616,58.4885,58.3898,58.4885,24600.0
2014-10-24 14:40:00,65.2,65.37,65.2,65.27,20000.0,58.4885,58.641,58.4885,58.5513,20000.0
2014-10-24 14:45:00,65.27,65.3,65.17,65.29,30800.0,58.5513,58.5782,58.4616,58.5692,30800.0
2014-10-24 14:50:00,65.28,65.31,65.19,65.25,29800.0,58.5603,58.5872,58.4795,58.5334,29800.0
2014-10-24 14:55:00,65.25,65.28,65.16,65.28,55200.0,58.5334,58.5603,58.4526,58.5603,55200.0
2014-10-24 15:00:00,65.27,65.59,65.27,65.56,55700.0,58.5513,58.8384,58.5513,58.8115,55700.0
2014-10-24 15:05:00,65.55,65.58,65.44,65.45,34600.0,58.8025,58.8294,58.7038,58.7128,34600.0
2014-10-24 15:10:00,65.45,65.45,65.33,65.36,38700.0,58.7128,58.7128,58.6051,58.632,38700.0
2014-10-24 15:15:00,65.37,65.45,65.34,65.43,70400.0,58.641,58.7128,58.6141,58.6948,70400.0
2014-10-24 15:20:00,65.43,65.43,65.28,65.29,40600.0,58.6948,58.6948,58.5603,58.5692,40600.0
2014-10-24 15:25:00,65.3,65.41,65.3,65.38,62300.0,58.5782,58.6769,58.5782,58.65,62300.0
2014-10-24 15:30:00,65.38,65.44,65.32,65.41,50300.0,58.65,58.7038,58.5962,58.6769,50300.0
2014-10-24 15:35:00,65.4,65.56,65.39,65.54,75700.0,58.6679,58.8115,58.659,58.7935,75700.0
2014-10-24 15:40:00,65.53,65.59,65.46,65.5,78800.0,58.7845,58.8384,58.7217,58.7576,78800.0
2014-10-24 15:45:00,65.51,65.58,65.46,65.5,70500.0,58.7666,58.8294,58.7217,58.7576,70500.0
2014-10-24 15:50:00,65.51,65.52,65.34,65.34,79300.0,58.7666,58.7756,58.6141,58.6141,79300.0
2014-10-24 15:55:00,65.35,65.6,65.32,65.52,130400.0,58.6231,58.8473,58.5962,58.7756,130400.0
2014-10-27 09:30:00,65.37,65.61,64.6,64.89,156800.0,58.641,58.8563,57.9503,58.2104,156800.0
2014-10-27 09:35:00,64.89,65.12,64.73,65.11,57700.0,58.2104,58.4167,58.0669,58.4078,57700.0
2014-10-27 09:40:00,65.1,65.24,64.97,65.15,24300.0,58.3988,58.5244,58.2822,58.4437,24300.0
2014-10-27 09:45:00,65.14,65.28,64.83,64.83,24600.0,58.4347,58.5603,58.1566,58.1566,24600.0
2014-10-27 09:50:00,64.84,64.89,64.18,64.36,44600.0,58.1656,58.2104,57.5735,57.735,44600.0
2014-10-27 09:55:00,64.36,64.47,64.21,64.46,36300.0,57.735,57.8337,57.6004,57.8247,36300.0
2014-10-27 10:00:00,64.46,64.46,64.01,64.12,35800.0,57.8247,57.8247,57.421,57.5197,35800.0
2014-10-27 10:05:00,64.13,64.21,64.0,64.21,43100.0,57.5287,57.6004,57.412,57.6004,43100.0
2014-10-27 10:10:00,64.24,64.4,64.11,64.32,78300.0,57.6273,57.7709,57.5107,57.6991,78300.0
2014-10-27 10:15:00,64.32,64.55,64.31,64.46,74000.0,57.6991,57.9054,57.6901,57.8247,74000.0
2014-10-27 10:20:00,64.46,64.48,64.11,64.21,47900.0,57.8247,57.8426,57.5107,57.6004,47900.0
2014-10-27 10:25:00,64.26,64.26,64.07,64.08,19900.0,57.6453,57.6453,57.4748,57.4838,19900.0
2014-10-27 10:30:00,64.08,64.19,64.01,64.05,27200.0,57.4838,57.5825,57.421,57.4569,27200.0
2014-10-27 10:35:00,64.05,64.07,63.77,63.79,62600.0,57.4569,57.4748,57.2057,57.2237,62600.0
2014-10-27 10:40:00,63.82,64.47,63.82,64.46,31500.0,57.2506,57.8337,57.2506,57.8247,31500.0
2014-10-27 10:45:00,64.51,64.71,64.4,64.71,65900.0,57.8695,58.049,57.7709,58.049,65900.0
2014-10-27 10:50:00,64.72,64.8,64.6,64.66,44700.0,58.0579,58.1297,57.9503,58.0041,44700.0
2014-10-27 10:55:00,64.67,64.92,64.58,64.91,61000.0,58.0131,58.2373,57.9323,58.2284,61000.0
2014-10-27 11:00:00,64.9,65.06,64.85,65.05,33400.0,58.2194,58.3629,58.1745,58.354,33400.0
2014-10-27 11:05:00,65.02,65.26,64.98,65.26,34300.0,58.327,58.5423,58.2912,58.5423,34300.0
2014-10-27 11:10:00,65.31,65.37,65.17,65.21,24200.0,58.5872,58.641,58.4616,58.4975,24200.0
2014-10-27 11:15:00,65.25,65.26,65.11,65.24,16800.0,58.5334,58.5423,58.4078,58.5244,16800.0
2014-10-27 11:20:00,65.24,65.26,65.04,65.22,17600.0,58.5244,58.5423,58.345,58.5065,17600.0
2014-10-27 11:25:00,65.16,65.33,65.16,65.33,11700.0,58.4526,58.6051,58.4526,58.6051,11700.0
2014-10-27 11:30:00,65.35,65.47,65.21,65.23,13700.0,58.6231,58.7307,58.4975,58.5154,13700.0
2014-10-27 11:35:00,65.21,65.21,64.98,65.03,26000.0,58.4975,58.4975,58.2912,58.336,26000.0
2014-10-27 11:40:00,65.03,65.08,64.92,65.01,12800.0,58.336,58.3809,58.2373,58.3181,12800.0
2014-10-27 11:45:00,65.01,65.11,64.9,65.0,17500.0,58.3181,58.4078,58.2194,58.3091,17500.0
2014-10-27 11:50:00,64.92,64.96,64.81,64.82,13500.0,58.2373,58.2732,58.1387,58.1476,13500.0
2014-10-27 11:55:00,64.85,64.91,64.78,64.8,15100.0,58.1745,58.2284,58.1117,58.1297,15100.0
2014-10-27 12:00:00,64.79,65.09,64.79,64.99,26800.0,58.1207,58.3898,58.1207,58.3001,26800.0
2014-10-27 12:05:00,65.02,65.28,64.99,65.24,18300.0,58.327,58.5603,58.3001,58.5244,18300.0
2014-10-27 12:10:00,65.24,65.33,65.2,65.3,11800.0,58.5244,58.6051,58.4885,58.5782,11800.0
2014-10-27 12:15:00,65.31,65.35,65.14,65.25,31200.0,58.5872,58.6231,58.4347,58.5334,31200.0
2014-10-27 12:20:00,65.31,65.41,65.14,65.24,13700.0,58.5872,58.6769,58.4347,58.5244,13700.0
2014-10-27 12:25:00,65.25,65.4,65.18,65.18,12700.0,58.5334,58.6679,58.4706,58.4706,12700.0
2014-10-27 12:30:00,65.24,65.35,65.13,65.35,26200.0,58.5244,58.6231,58.4257,58.6231,26200.0
2014-10-27 12:35:00,65.37,65.47,65.35,65.45,20500.0,58.641,58.7307,58.6231,58.7128,20500.0
2014-10-27 12:40:00,65.47,65.55,65.42,65.53,32300.0,58.7307,58.8025,58.6859,58.7845,32300.0
2014-10-27 12:45:00,65.57,65.64,65.41,65.51,12500.0,58.8204,58.8832,58.6769,58.7666,12500.0
2014-10-27 12:50:00,65.52,65.66,65.48,65.54,26600.0,58.7756,58.9012,58.7397,58.7935,26600.0
2014-10-27 12:55:00,65.59,65.72,65.54,65.68,42700.0,58.8384,58.955,58.7935,58.9191,42700.0
2014-10-27 13:00:00,65.68,65.83,65.67,65.8,18800.0,58.9191,59.0537,58.9101,59.0268,18800.0
2014-10-27 13:05:00,65.77,65.82,65.64,65.65,20600.0,58.9998,59.0447,58.8832,58.8922,20600.0
2014-10-27 13:10:00,65.68,65.81,65.63,65.81,12900.0,58.9191,59.0357,58.8742,59.0357,12900.0
2014-10-27 13:15:00,65.83,65.87,65.69,65.77,15300.0,59.0537,59.0895,58.9281,58.9998,15300.0
2014-10-27 13:20:00,65.73,65.8,65.69,65.71,18200.0,58.964,59.0268,58.9281,58.946,18200.0
2014-10-27 13:25:00,65.68,65.69,65.56,65.64,16700.0,58.9191,58.9281,58.8115,58.8832,16700.0
2014-10-27 13:30:00,65.6,65.68,65.51,65.52,19700.0,58.8473,58.9191,58.7666,58.7756,19700.0
2014-10-27 13:35:00,65.53,65.53,65.36,65.38,9600.0,58.7845,58.7845,58.632,58.65,9600.0
2014-10-27 13:40:00,65.38,65.44,65.31,65.31,13800.0,58.65,58.7038,58.5872,58.5872,13800.0
2014-10-27 13:45:00,65.3,65.4,65.23,65.39,14900.0,58.5782,58.6679,58.5154,58.659,14900.0
2014-10-27 13:50:00,65.4,65.44,65.34,65.34,16400.0,58.6679,58.7038,58.6141,58.6141,16400.0
2014-10-27 13:55:00,65.33,65.47,65.32,65.4,9700.0,58.6051,58.7307,58.5962,58.6679,9700.0
2014-10-27 14:00:00,65.36,65.45,65.34,65.35,8500.0,58.632,58.7128,58.6141,58.6231,8500.0
2014-10-27 14:05:00,65.34,65.57,65.34,65.55,12500.0,58.6141,58.8204,58.6141,58.8025,12500.0
2014-10-27 14:10:00,65.53,65.58,65.39,65.56,35800.0,58.7845,58.8294,58.659,58.8115,35800.0
2014-10-27 14:15:00,65.55,65.56,65.44,65.46,17600.0,58.8025,58.8115,58.7038,58.7217,17600.0
2014-10-27 14:20:00,65.45,65.5,65.35,65.39,10600.0,58.7128,58.7576,58.6231,58.659,10600.0
2014-10-27 14:25:00,65.39,65.48,65.31,65.47,21800.0,58.659,58.7397,58.5872,58.7307,21800.0
2014-10-27 14:30:00,65.46,65.46,65.27,65.43,16500.0,58.7217,58.7217,58.5513,58.6948,16500.0
2014-10-27 14:35:00,65.45,65.5,65.34,65.42,12300.0,58.7128,58.7576,58.6141,58.6859,12300.0
2014-10-27 14:40:00,65.42,65.46,65.36,65.44,8100.0,58.6859,58.7217,58.632,58.7038,8100.0
2014-10-27 14:45:00,65.45,65.49,65.28,65.41,17400.0,58.7128,58.7487,58.5603,58.6769,17400.0
2014-10-27 14:50:00,65.44,65.49,65.28,65.28,13500.0,58.7038,58.7487,58.5603,58.5603,13500.0
2014-10-27 14:55:00,65.27,65.35,65.24,65.28,19800.0,58.5513,58.6231,58.5244,58.5603,19800.0
2014-10-27 15:00:00,65.28,65.51,65.28,65.49,17800.0,58.5603,58.7666,58.5603,58.7487,17800.0
2014-10-27 15:05:00,65.49,65.59,65.42,65.46,23200.0,58.7487,58.8384,58.6859,58.7217,23200.0
2014-10-27 15:10:00,65.48,65.6,65.48,65.56,29400.0,58.7397,58.8473,58.7397,58.8115,29400.0
2014-10-27 15:15:00,65.55,65.79,65.52,65.72,22300.0,58.8025,59.0178,58.7756,58.955,22300.0
2014-10-27 15:20:00,65.7,65.71,65.58,65.71,15500.0,58.937,58.946,58.8294,58.946,15500.0
2014-10-27 15:25:00,65.69,65.7,65.53,65.58,14300.0,58.9281,58.937,58.7845,58.8294,14300.0
2014-10-27 15:30:00,65.59,65.74,65.53,65.73,31000.0,58.8384,58.9729,58.7845,58.964,31000.0
2014-10-27 15:35:00,65.74,65.78,65.63,65.69,32500.0,58.9729,59.0088,58.8742,58.9281,32500.0
2014-10-27 15:40:00,65.68,65.83,65.63,65.77,32200.0,58.9191,59.0537,58.8742,58.9998,32200.0
2014-10-27 15:45:00,65.77,65.84,65.73,65.83,49900.0,58.9998,59.0626,58.964,59.0537,49900.0
2014-10-27 15:50:00,65.83,65.85,65.74,65.84,53000.0,59.0537,59.0716,58.9729,59.0626,53000.0
2014-10-27 15:55:00,65.85,65.95,65.71,65.77,86200.0,59.0716,59.1613,58.946,58.9998,86200.0
2014-10-28 09:30:00,65.42,66.11,65.42,65.88,95100.0,58.6859,59.3048,58.6859,59.0985,95100.0
2014-10-28 09:35:00,65.92,66.25,65.92,66.11,28000.0,59.1344,59.4304,59.1344,59.3048,28000.0
2014-10-28 09:40:00,66.05,66.11,65.58,65.66,25400.0,59.251,59.3048,58.8294,58.9012,25400.0
2014-10-28 09:45:00,65.71,66.4,65.7,66.31,57100.0,58.946,59.565,58.937,59.4843,57100.0
2014-10-28 09:50:00,66.32,66.64,66.32,66.63,61700.0,59.4932,59.7803,59.4932,59.7713,61700.0
2014-10-28 09:55:00,66.63,66.74,66.26,66.35,51900.0,59.7713,59.87,59.4394,59.5201,51900.0
2014-10-28 10:00:00,66.34,66.45,66.15,66.43,52600.0,59.5112,59.6098,59.3407,59.5919,52600.0
2014-10-28 10:05:00,66.43,66.53,66.17,66.31,26700.0,59.5919,59.6816,59.3587,59.4843,26700.0
2014-10-28 10:10:00,66.28,66.36,66.19,66.33,19500.0,59.4573,59.5291,59.3766,59.5022,19500.0
2014-10-28 10:15:00,66.33,66.47,66.27,66.29,16700.0,59.5022,59.6278,59.4484,59.4663,16700.0
2014-10-28 10:20:00,66.25,66.36,66.19,66.36,17700.0,59.4304,59.5291,59.3766,59.5291,17700.0
2014-10-28 10:25:00,66.36,66.46,66.17,66.41,23300.0,59.5291,59.6188,59.3587,59.574,23300.0
2014-10-28 10:30:00,66.38,66.43,66.3,66.43,5500.0,59.547,59.5919,59.4753,59.5919,5500.0
2014-10-28 10:35:00,66.42,66.85,66.42,66.82,27300.0,59.5829,59.9687,59.5829,59.9418,27300.0
2014-10-28 10:40:00,66.81,66.99,66.79,66.99,26300.0,59.9328,60.0943,59.9148,60.0943,26300.0
2014-10-28 10:45:00,66.97,67.14,66.92,66.92,55500.0,60.0763,60.2288,60.0315,60.0315,55500.0
2014-10-28 10:50:00,66.92,66.92,66.71,66.73,44200.0,60.0315,60.0315,59.8431,59.861,44200.0
2014-10-28 10:55:00,66.74,66.77,66.67,66.76,72400.0,59.87,59.8969,59.8072,59.8879,72400.0
2014-10-28 11:00:00,66.79,67.3,66.79,67.23,59600.0,59.9148,60.3723,59.9148,60.3096,59600.0
2014-10-28 11:05:00,67.27,67.32,67.05,67.07,38100.0,60.3454,60.3903,60.1481,60.166,38100.0
2014-10-28 11:10:00,67.06,67.07,66.89,67.04,21600.0,60.157,60.166,60.0045,60.1391,21600.0
2014-10-28 11:15:00,67.02,67.11,66.99,67.0,26500.0,60.1212,60.2019,60.0943,60.1032,26500.0
2014-10-28 11:20:00,67.0,67.01,66.94,67.0,15500.0,60.1032,60.1122,60.0494,60.1032,15500.0
2014-10-28 11:25:00,67.01,67.07,66.92,66.97,44900.0,60.1122,60.166,60.0315,60.0763,44900.0
2014-10-28 11:30:00,66.97,67.01,66.95,66.95,34900.0,60.0763,60.1122,60.0584,60.0584,34900.0
2014-10-28 11:35:00,66.95,66.95,66.77,66.78,30400.0,60.0584,60.0584,59.8969,59.9059,30400.0
2014-10-28 11:40:00,66.78,66.87,66.78,66.79,23700.0,59.9059,59.9866,59.9059,59.9148,23700.0
2014-10-28 11:45:00,66.79,66.87,66.75,66.8,16200.0,59.9148,59.9866,59.879,59.9238,16200.0
2014-10-28 11:50:00,66.77,66.82,66.75,66.8,12700.0,59.8969,59.9418,59.879,59.9238,12700.0
2014-10-28 11:55:00,66.8,66.81,66.66,66.67,16900.0,59.9238,59.9328,59.7982,59.8072,16900.0
2014-10-28 12:00:00,66.65,66.65,66.5,66.5,30300.0,59.7893,59.7893,59.6547,59.6547,30300.0
2014-10-28 12:05:00,66.5,66.51,66.3,66.32,19900.0,59.6547,59.6637,59.4753,59.4932,19900.0
2014-10-28 12:10:00,66.34,66.52,66.22,66.27,43100.0,59.5112,59.6726,59.4035,59.4484,43100.0
2014-10-28 12:15:00,66.28,66.45,66.25,66.35,23500.0,59.4573,59.6098,59.4304,59.5201,23500.0
2014-10-28 12:20:00,66.36,66.52,66.34,66.34,10700.0,59.5291,59.6726,59.5112,59.5112,10700.0
2014-10-28 12:25:00,66.31,66.32,66.19,66.25,25900.0,59.4843,59.4932,59.3766,59.4304,25900.0
2014-10-28 12:30:00,66.26,66.28,66.2,66.24,25200.0,59.4394,59.4573,59.3856,59.4215,25200.0
2014-10-28 12:35:00,66.25,66.3,66.15,66.17,20500.0,59.4304,59.4753,59.3407,59.3587,20500.0
2014-10-28 12:40:00,66.16,66.16,66.03,66.05,14000.0,59.3497,59.3497,59.2331,59.251,14000.0
2014-10-28 12:45:00,66.04,66.04,65.88,65.95,18700.0,59.242,59.242,59.0985,59.1613,18700.0
2014-10-28 12:50:00,65.94,66.15,65.89,66.15,26700.0,59.1523,59.3407,59.1075,59.3407,26700.0
2014-10-28 12:55:00,66.15,66.33,66.14,66.33,30600.0,59.3407,59.5022,59.3318,59.5022,30600.0
2014-10-28 13:00:00,66.31,66.64,66.31,66.61,23800.0,59.4843,59.7803,59.4843,59.7534,23800.0
2014-10-28 13:05:00,66.62,66.84,66.61,66.83,29500.0,59.7623,59.9597,59.7534,59.9507,29500.0
2014-10-28 13:10:00,66.84,66.97,66.79,66.88,35500.0,59.9597,60.0763,59.9148,59.9956,35500.0
2014-10-28 13:15:00,66.87,66.89,66.55,66.6,29700.0,59.9866,60.0045,59.6995,59.7444,29700.0
2014-10-28 13:20:00,66.64,67.06,66.63,66.99,36500.0,59.7803,60.157,59.7713,60.0943,36500.0
2014-10-28 13:25:00,66.99,67.16,66.92,66.93,20700.0,60.0943,60.2468,60.0315,60.0404,20700.0
2014-10-28 13:30:00,66.96,67.01,66.87,66.99,17400.0,60.0673,60.1122,59.9866,60.0943,17400.0
2014-10-28 13:35:00,66.99,67.11,66.92,67.11,22900.0,60.0943,60.2019,60.0315,60.2019,22900.0
2014-10-28 13:40:00,67.1,67.26,67.07,67.14,27600.0,60.1929,60.3365,60.166,60.2288,27600.0
2014-10-28 13:45:00,67.15,67.17,67.02,67.03,29700.0,60.2378,60.2557,60.1212,60.1301,29700.0
2014-10-28 13:50:00,67.05,67.29,67.04,67.28,24000.0,60.1481,60.3634,60.1391,60.3544,24000.0
2014-10-28 13:55:00,67.28,67.49,67.26,67.46,33400.0,60.3544,60.5428,60.3365,60.5159,33400.0
2014-10-28 14:00:00,67.43,67.65,67.42,67.61,46000.0,60.489,60.6863,60.48,60.6504,46000.0
2014-10-28 14:05:00,67.59,67.6,67.33,67.37,24200.0,60.6325,60.6415,60.3993,60.4351,24200.0
2014-10-28 14:10:00,67.35,67.38,67.22,67.25,21100.0,60.4172,60.4441,60.3006,60.3275,21100.0
2014-10-28 14:15:00,67.27,67.29,67.04,67.08,25800.0,60.3454,60.3634,60.1391,60.175,25800.0
2014-10-28 14:20:00,67.09,67.21,67.09,67.21,18000.0,60.184,60.2916,60.184,60.2916,18000.0
2014-10-28 14:25:00,67.2,67.39,67.14,67.32,40700.0,60.2826,60.4531,60.2288,60.3903,40700.0
2014-10-28 14:30:00,67.33,67.37,67.25,67.31,33000.0,60.3993,60.4351,60.3275,60.3813,33000.0
2014-10-28 14:35:00,67.31,67.31,67.18,67.23,26700.0,60.3813,60.3813,60.2647,60.3096,26700.0
2014-10-28 14:40:00,67.22,67.24,67.15,67.24,13400.0,60.3006,60.3185,60.2378,60.3185,13400.0
2014-10-28 14:45:00,67.25,67.27,67.1,67.12,23900.0,60.3275,60.3454,60.1929,60.2109,23900.0
2014-10-28 14:50:00,67.11,67.16,66.97,67.15,29600.0,60.2019,60.2468,60.0763,60.2378,29600.0
2014-10-28 14:55:00,67.16,67.35,67.15,67.3,76500.0,60.2468,60.4172,60.2378,60.3723,76500.0
2014-10-28 15:00:00,67.29,67.5,67.23,67.34,43000.0,60.3634,60.5518,60.3096,60.4082,43000.0
2014-10-28 15:05:00,67.35,67.39,67.29,67.32,34200.0,60.4172,60.4531,60.3634,60.3903,34200.0
2014-10-28 15:10:00,67.31,67.39,67.24,67.37,72400.0,60.3813,60.4531,60.3185,60.4351,72400.0
2014-10-28 15:15:00,67.36,67.43,67.29,67.3,74900.0,60.4262,60.489,60.3634,60.3723,74900.0
2014-10-28 15:20:00,67.29,67.31,67.13,67.2,39200.0,60.3634,60.3813,60.2198,60.2826,39200.0
2014-10-28 15:25:00,67.2,67.27,67.13,67.14,57800.0,60.2826,60.3454,60.2198,60.2288,57800.0
2014-10-28 15:30:00,67.16,67.4,67.15,67.33,33700.0,60.2468,60.4621,60.2378,60.3993,33700.0
2014-10-28 15:35:00,67.33,67.4,67.31,67.38,29800.0,60.3993,60.4621,60.3813,60.4441,29800.0
2014-10-28 15:40:00,67.37,67.41,67.27,67.28,89300.0,60.4351,60.471,60.3454,60.3544,89300.0
2014-10-28 15:45:00,67.27,67.3,67.18,67.19,75400.0,60.3454,60.3723,60.2647,60.2737,75400.0
2014-10-28 15:50:00,67.2,67.4,67.2,67.4,70300.0,60.2826,60.4621,60.2826,60.4621,70300.0
2014-10-28 15:55:00,67.4,67.58,67.28,67.58,136000.0,60.4621,60.6235,60.3544,60.6235,136000.0
2014-10-29 09:30:00,67.29,67.92,67.26,67.92,51400.0,60.3634,60.9285,60.3365,60.9285,51400.0
2014-10-29 09:35:00,67.85,67.85,66.96,67.42,54400.0,60.8657,60.8657,60.0673,60.48,54400.0
2014-10-29 09:40:00,67.5,67.75,67.4,67.68,79800.0,60.5518,60.776,60.4621,60.7132,79800.0
2014-10-29 09:45:00,67.65,67.66,67.34,67.4,57900.0,60.6863,60.6953,60.4082,60.4621,57900.0
2014-10-29 09:50:00,67.43,67.5,67.19,67.22,38800.0,60.489,60.5518,60.2737,60.3006,38800.0
2014-10-29 09:55:00,67.22,67.4,67.2,67.37,54600.0,60.3006,60.4621,60.2826,60.4351,54600.0
2014-10-29 10:00:00,67.35,67.39,66.9,66.91,54400.0,60.4172,60.4531,60.0135,60.0225,54400.0
2014-10-29 10:05:00,66.92,67.08,66.73,66.75,23800.0,60.0315,60.175,59.861,59.879,23800.0
2014-10-29 10:10:00,66.73,66.97,66.65,66.85,43400.0,59.861,60.0763,59.7893,59.9687,43400.0
2014-10-29 10:15:00,66.87,67.08,66.82,66.83,39600.0,59.9866,60.175,59.9418,59.9507,39600.0
2014-10-29 10:20:00,66.8,66.89,66.62,66.68,28600.0,59.9238,60.0045,59.7623,59.8162,28600.0
2014-10-29 10:25:00,66.69,66.7,66.11,66.49,97600.0,59.8251,59.8341,59.3048,59.6457,97600.0
2014-10-29 10:30:00,66.52,66.73,66.47,66.64,31100.0,59.6726,59.861,59.6278,59.7803,31100.0
2014-10-29 10:35:00,66.67,66.89,66.59,66.86,26600.0,59.8072,60.0045,59.7354,59.9776,26600.0
2014-10-29 10:40:00,66.9,66.9,66.64,66.75,17500.0,60.0135,60.0135,59.7803,59.879,17500.0
2014-10-29 10:45:00,66.8,66.82,66.37,66.37,29700.0,59.9238,59.9418,59.5381,59.5381,29700.0
2014-10-29 10:50:00,66.38,66.51,66.21,66.21,23200.0,59.547,59.6637,59.3945,59.3945,23200.0
2014-10-29 10:55:00,66.23,66.45,66.19,66.21,46800.0,59.4125,59.6098,59.3766,59.3945,46800.0
2014-10-29 11:00:00,66.21,66.3,66.18,66.24,36700.0,59.3945,59.4753,59.3676,59.4215,36700.0
2014-10-29 11:05:00,66.24,66.42,66.16,66.29,40700.0,59.4215,59.5829,59.3497,59.4663,40700.0
2014-10-29 11:10:00,66.33,66.38,66.25,66.35,21000.0,59.5022,59.547,59.4304,59.5201,21000.0
2014-10-29 11:15:00,66.36,66.37,66.26,66.26,46600.0,59.5291,59.5381,59.4394,59.4394,46600.0
2014-10-29 11:20:00,66.27,66.28,66.16,66.19,38800.0,59.4484,59.4573,59.3497,59.3766,38800.0
2014-10-29 11:25:00,66.2,66.31,66.18,66.19,20300.0,59.3856,59.4843,59.3676,59.3766,20300.0
2014-10-29 11:30:00,66.19,66.26,66.04,66.05,51100.0,59.3766,59.4394,59.242,59.251,51100.0
2014-10-29 11:35:00,66.06,66.35,66.01,66.26,19500.0,59.26,59.5201,59.2151,59.4394,19500.0
2014-10-29 11:40:00,66.25,66.63,66.25,66.63,30700.0,59.4304,59.7713,59.4304,59.7713,30700.0
2014-10-29 11:45:00,66.64,66.66,66.46,66.47,33600.0,59.7803,59.7982,59.6188,59.6278,33600.0
2014-10-29 11:50:00,66.47,66.65,66.36,66.61,30300.0,59.6278,59.7893,59.5291,59.7534,30300.0
2014-10-29 11:55:00,66.6,66.65,66.54,66.65,12500.0,59.7444,59.7893,59.6906,59.7893,12500.0
2014-10-29 12:00:00,66.66,66.69,66.46,66.47,30000.0,59.7982,59.8251,59.6188,59.6278,30000.0
2014-10-29 12:05:00,66.46,66.64,66.45,66.63,21700.0,59.6188,59.7803,59.6098,59.7713,21700.0
2014-10-29 12:10:00,66.63,66.81,66.61,66.77,21400.0,59.7713,59.9328,59.7534,59.8969,21400.0
2014-10-29 12:15:00,66.77,66.78,66.56,66.58,19700.0,59.8969,59.9059,59.7085,59.7265,19700.0
2014-10-29 12:20:00,66.55,66.66,66.46,66.56,9300.0,59.6995,59.7982,59.6188,59.7085,9300.0
2014-10-29 12:25:00,66.57,66.62,66.33,66.38,19000.0,59.7175,59.7623,59.5022,59.547,19000.0
2014-10-29 12:30:00,66.35,66.46,66.28,66.32,27000.0,59.5201,59.6188,59.4573,59.4932,27000.0
2014-10-29 12:35:00,66.32,66.46,66.21,66.45,45900.0,59.4932,59.6188,59.3945,59.6098,45900.0
2014-10-29 12:40:00,66.45,66.48,66.41,66.42,9100.0,59.6098,59.6368,59.574,59.5829,9100.0
2014-10-29 12:45:00,66.42,66.43,66.2,66.26,34000.0,59.5829,59.5919,59.3856,59.4394,34000.0
2014-10-29 12:50:00,66.27,66.33,66.18,66.21,22900.0,59.4484,59.5022,59.3676,59.3945,22900.0
2014-10-29 12:55:00,66.21,66.33,66.21,66.3,7100.0,59.3945,59.5022,59.3945,59.4753,7100.0
2014-10-29 13:00:00,66.31,66.32,66.21,66.23,20500.0,59.4843,59.4932,59.3945,59.4125,20500.0
2014-10-29 13:05:00,66.22,66.39,66.22,66.35,12200.0,59.4035,59.556,59.4035,59.5201,12200.0
2014-10-29 13:10:00,66.35,66.43,66.3,66.34,9100.0,59.5201,59.5919,59.4753,59.5112,9100.0
2014-10-29 13:15:00,66.32,66.35,66.22,66.28,6500.0,59.4932,59.5201,59.4035,59.4573,6500.0
2014-10-29 13:20:00,66.31,66.31,66.15,66.17,15600.0,59.4843,59.4843,59.3407,59.3587,15600.0
2014-10-29 13:25:00,66.16,66.18,66.08,66.08,16700.0,59.3497,59.3676,59.2779,59.2779,16700.0
2014-10-29 13:30:00,66.1,66.18,66.04,66.04,15400.0,59.2959,59.3676,59.242,59.242,15400.0
2014-10-29 13:35:00,66.04,66.11,65.93,66.0,21800.0,59.242,59.3048,59.1434,59.2062,21800.0
2014-10-29 13:40:00,66.03,66.13,65.95,66.07,18900.0,59.2331,59.3228,59.1613,59.269,18900.0
2014-10-29 13:45:00,66.07,66.39,66.06,66.32,25000.0,59.269,59.556,59.26,59.4932,25000.0
2014-10-29 13:50:00,66.32,66.33,66.26,66.27,8600.0,59.4932,59.5022,59.4394,59.4484,8600.0
2014-10-29 13:55:00,66.3,66.33,66.2,66.27,9100.0,59.4753,59.5022,59.3856,59.4484,9100.0
2014-10-29 14:00:00,66.27,66.27,65.9,65.94,27700.0,59.4484,59.4484,59.1165,59.1523,27700.0
2014-10-29 14:05:00,65.95,65.98,65.59,65.92,37600.0,59.1613,59.1882,58.8384,59.1344,37600.0
2014-10-29 14:10:00,65.98,66.18,65.73,65.73,24800.0,59.1882,59.3676,58.964,58.964,24800.0
2014-10-29 14:15:00,65.7,65.87,65.54,65.75,22100.0,58.937,59.0895,58.7935,58.9819,22100.0
2014-10-29 14:20:00,65.8,66.07,65.8,65.95,22800.0,59.0268,59.269,59.0268,59.1613,22800.0
2014-10-29 14:25:00,65.96,66.23,65.92,66.23,20400.0,59.1703,59.4125,59.1344,59.4125,20400.0
2014-10-29 14:30:00,66.23,66.27,66.0,66.2,34400.0,59.4125,59.4484,59.2062,59.3856,34400.0
2014-10-29 14:35:00,66.28,66.39,66.03,66.05,21000.0,59.4573,59.556,59.2331,59.251,21000.0
2014-10-29 14:40:00,66.05,66.24,66.0,66.0,27800.0,59.251,59.4215,59.2062,59.2062,27800.0
2014-10-29 14:45:00,66.01,66.12,65.81,65.89,16600.0,59.2151,59.3138,59.0357,59.1075,16600.0
2014-10-29 14:50:00,65.93,65.98,65.76,65.85,18200.0,59.1434,59.1882,58.9909,59.0716,18200.0
2014-10-29 14:55:00,65.86,66.28,65.84,66.25,41300.0,59.0806,59.4573,59.0626,59.4304,41300.0
2014-10-29 15:00:00,66.25,66.5,66.14,66.22,63000.0,59.4304,59.6547,59.3318,59.4035,63000.0
2014-10-29 15:05:00,66.22,66.28,66.01,66.07,14100.0,59.4035,59.4573,59.2151,59.269,14100.0
2014-10-29 15:10:00,66.13,66.42,66.1,66.32,25600.0,59.3228,59.5829,59.2959,59.4932,25600.0
2014-10-29 15:15:00,66.35,66.57,66.22,66.57,21500.0,59.5201,59.7175,59.4035,59.7175,21500.0
2014-10-29 15:20:00,66.59,66.62,66.43,66.54,20700.0,59.7354,59.7623,59.5919,59.6906,20700.0
2014-10-29 15:25:00,66.5,66.77,66.5,66.74,18800.0,59.6547,59.8969,59.6547,59.87,18800.0
2014-10-29 15:30:00,66.76,66.82,66.69,66.76,57500.0,59.8879,59.9418,59.8251,59.8879,57500.0
2014-10-29 15:35:00,66.78,67.0,66.72,66.95,36600.0,59.9059,60.1032,59.852,60.0584,36600.0
2014-10-29 15:40:00,66.97,67.17,66.92,67.0,58200.0,60.0763,60.2557,60.0315,60.1032,58200.0
2014-10-29 15:45:00,66.98,67.17,66.92,67.03,40500.0,60.0853,60.2557,60.0315,60.1301,40500.0
2014-10-29 15:50:00,67.08,67.12,66.92,67.0,42800.0,60.175,60.2109,60.0315,60.1032,42800.0
2014-10-29 15:55:00,67.0,67.07,66.97,67.06,60200.0,60.1032,60.166,60.0763,60.157,60200.0
2014-10-30 09:30:00,66.45,66.88,66.17,66.33,64300.0,59.6098,59.9956,59.3587,59.5022,64300.0
2014-10-30 09:35:00,66.36,66.37,66.15,66.31,73300.0,59.5291,59.5381,59.3407,59.4843,73300.0
2014-10-30 09:40:00,66.3,66.44,66.04,66.28,36200.0,59.4753,59.6009,59.242,59.4573,36200.0
2014-10-30 09:45:00,66.31,66.46,65.93,66.4,57400.0,59.4843,59.6188,59.1434,59.565,57400.0
2014-10-30 09:50:00,66.4,66.47,65.61,65.66,45200.0,59.565,59.6278,58.8563,58.9012,45200.0
2014-10-30 09:55:00,65.7,65.86,64.57,64.69,120600.0,58.937,59.0806,57.9234,58.031,120600.0
2014-10-30 10:00:00,64.68,64.72,64.2,64.25,96300.0,58.022,58.0579,57.5914,57.6363,96300.0
2014-10-30 10:05:00,64.27,64.44,64.13,64.43,97000.0,57.6542,57.8067,57.5287,57.7978,97000.0
2014-10-30 10:10:00,64.44,64.44,64.19,64.43,96900.0,57.8067,57.8067,57.5825,57.7978,96900.0
2014-10-30 10:15:00,64.42,65.03,64.33,64.89,62900.0,57.7888,58.336,57.7081,58.2104,62900.0
2014-10-30 10:20:00,64.9,65.12,64.76,65.03,44600.0,58.2194,58.4167,58.0938,58.336,44600.0
2014-10-30 10:25:00,65.03,65.31,65.03,65.19,45200.0,58.336,58.5872,58.336,58.4795,45200.0
2014-10-30 10:30:00,65.2,65.2,64.58,64.85,64900.0,58.4885,58.4885,57.9323,58.1745,64900.0
2014-10-30 10:35:00,64.86,64.89,64.49,64.55,34000.0,58.1835,58.2104,57.8516,57.9054,34000.0
2014-10-30 10:40:00,64.55,64.56,64.25,64.39,39700.0,57.9054,57.9144,57.6363,57.7619,39700.0
2014-10-30 10:45:00,64.42,64.43,64.05,64.08,81700.0,57.7888,57.7978,57.4569,57.4838,81700.0
2014-10-30 10:50:00,64.08,64.08,63.78,63.83,144300.0,57.4838,57.4838,57.2147,57.2595,144300.0
2014-10-30 10:55:00,63.85,64.08,63.83,63.94,86100.0,57.2775,57.4838,57.2595,57.3582,86100.0
2014-10-30 11:00:00,63.95,64.03,63.88,64.03,97600.0,57.3672,57.4389,57.3044,57.4389,97600.0
2014-10-30 11:05:00,64.03,64.11,63.56,63.73,91100.0,57.4389,57.5107,57.0173,57.1698,91100.0
2014-10-30 11:10:00,63.74,63.85,63.52,63.83,48200.0,57.1788,57.2775,56.9814,57.2595,48200.0
2014-10-30 11:15:00,63.87,63.95,63.81,63.89,39000.0,57.2954,57.3672,57.2416,57.3134,39000.0
2014-10-30 11:20:00,63.9,64.07,63.9,64.0,37600.0,57.3223,57.4748,57.3223,57.412,37600.0
2014-10-30 11:25:00,64.03,64.24,63.9,64.19,42500.0,57.4389,57.6273,57.3223,57.5825,42500.0
2014-10-30 11:30:00,64.2,64.32,64.06,64.31,18700.0,57.5914,57.6991,57.4659,57.6901,18700.0
2014-10-30 11:35:00,64.35,64.5,64.23,64.48,42600.0,57.726,57.8606,57.6184,57.8426,42600.0
2014-10-30 11:40:00,64.5,64.7,64.25,64.61,116000.0,57.8606,58.04,57.6363,57.9592,116000.0
2014-10-30 11:45:00,64.6,64.78,64.46,64.67,66400.0,57.9503,58.1117,57.8247,58.0131,66400.0
2014-10-30 11:50:00,64.68,64.85,64.61,64.7,24300.0,58.022,58.1745,57.9592,58.04,24300.0
2014-10-30 11:55:00,64.76,64.84,64.5,64.73,58300.0,58.0938,58.1656,57.8606,58.0669,58300.0
2014-10-30 12:00:00,64.74,64.77,64.64,64.75,45200.0,58.0759,58.1028,57.9862,58.0848,45200.0
2014-10-30 12:05:00,64.74,64.8,64.68,64.76,35900.0,58.0759,58.1297,58.022,58.0938,35900.0
2014-10-30 12:10:00,64.76,64.76,64.62,64.74,44500.0,58.0938,58.0938,57.9682,58.0759,44500.0
2014-10-30 12:15:00,64.74,64.77,64.65,64.76,31700.0,58.0759,58.1028,57.9951,58.0938,31700.0
2014-10-30 12:20:00,64.75,64.81,64.7,64.77,61100.0,58.0848,58.1387,58.04,58.1028,61100.0
2014-10-30 12:25:00,64.76,65.14,64.76,65.13,32000.0,58.0938,58.4347,58.0938,58.4257,32000.0
2014-10-30 12:30:00,65.14,65.29,65.09,65.29,42700.0,58.4347,58.5692,58.3898,58.5692,42700.0
2014-10-30 12:35:00,65.29,65.31,64.89,64.89,30300.0,58.5692,58.5872,58.2104,58.2104,30300.0
2014-10-30 12:40:00,64.92,65.02,64.92,65.02,39600.0,58.2373,58.327,58.2373,58.327,39600.0
2014-10-30 12:45:00,65.03,65.3,65.03,65.3,56400.0,58.336,58.5782,58.336,58.5782,56400.0
2014-10-30 12:50:00,65.29,65.44,65.28,65.35,57700.0,58.5692,58.7038,58.5603,58.6231,57700.0
2014-10-30 12:55:00,65.33,65.33,65.06,65.14,35100.0,58.6051,58.6051,58.3629,58.4347,35100.0
2014-10-30 13:00:00,65.13,65.29,65.13,65.29,20300.0,58.4257,58.5692,58.4257,58.5692,20300.0
2014-10-30 13:05:00,65.34,65.48,65.3,65.46,40300.0,58.6141,58.7397,58.5782,58.7217,40300.0
2014-10-30 13:10:00,65.48,65.56,65.44,65.45,21500.0,58.7397,58.8115,58.7038,58.7128,21500.0
2014-10-30 13:15:00,65.46,65.74,65.45,65.72,56700.0,58.7217,58.9729,58.7128,58.955,56700.0
2014-10-30 13:20:00,65.74,65.95,65.71,65.88,61300.0,58.9729,59.1613,58.946,59.0985,61300.0
2014-10-30 13:25:00,65.85,65.93,65.65,65.73,49500.0,59.0716,59.1434,58.8922,58.964,49500.0
2014-10-30 13:30:00,65.74,65.87,65.67,65.82,33200.0,58.9729,59.0895,58.9101,59.0447,33200.0
2014-10-30 13:35:00,65.8,66.02,65.8,65.97,44500.0,59.0268,59.2241,59.0268,59.1793,44500.0
2014-10-30 13:40:00,65.96,66.02,65.91,65.99,38300.0,59.1703,59.2241,59.1254,59.1972,38300.0
2014-10-30 13:45:00,65.96,66.05,65.89,65.99,48000.0,59.1703,59.251,59.1075,59.1972,48000.0
2014-10-30 13:50:00,65.99,66.43,65.99,66.43,60100.0,59.1972,59.5919,59.1972,59.5919,60100.0
2014-10-30 13:55:00,66.43,66.46,66.16,66.2,55700.0,59.5919,59.6188,59.3497,59.3856,55700.0
2014-10-30 14:00:00,66.2,66.24,66.08,66.2,50800.0,59.3856,59.4215,59.2779,59.3856,50800.0
2014-10-30 14:05:00,66.21,66.28,66.14,66.15,48100.0,59.3945,59.4573,59.3318,59.3407,48100.0
2014-10-30 14:10:00,66.15,66.15,66.0,66.06,118700.0,59.3407,59.3407,59.2062,59.26,118700.0
2014-10-30 14:15:00,66.07,66.1,65.75,65.75,59200.0,59.269,59.2959,58.9819,58.9819,59200.0
2014-10-30 14:20:00,65.76,65.77,65.44,65.49,52800.0,58.9909,58.9998,58.7038,58.7487,52800.0
2014-10-30 14:25:00,65.47,65.64,65.42,65.54,56600.0,58.7307,58.8832,58.6859,58.7935,56600.0
2014-10-30 14:30:00,65.53,65.75,65.52,65.62,81000.0,58.7845,58.9819,58.7756,58.8653,81000.0
2014-10-30 14:35:00,65.62,65.76,65.49,65.65,54800.0,58.8653,58.9909,58.7487,58.8922,54800.0
2014-10-30 14:40:00,65.64,65.7,65.5,65.51,47900.0,58.8832,58.937,58.7576,58.7666,47900.0
2014-10-30 14:45:00,65.51,65.54,65.22,65.26,52200.0,58.7666,58.7935,58.5065,58.5423,52200.0
2014-10-30 14:50:00,65.27,65.36,64.79,64.8,103300.0,58.5513,58.632,58.1207,58.1297,103300.0
2014-10-30 14:55:00,64.8,64.91,64.59,64.81,105800.0,58.1297,58.2284,57.9413,58.1387,105800.0
2014-10-30 15:00:00,64.8,65.1,64.75,64.94,73200.0,58.1297,58.3988,58.0848,58.2553,73200.0
2014-10-30 15:05:00,64.92,65.22,64.92,65.18,56300.0,58.2373,58.5065,58.2373,58.4706,56300.0
2014-10-30 15:10:00,65.18,65.28,65.06,65.27,48800.0,58.4706,58.5603,58.3629,58.5513,48800.0
2014-10-30 15:15:00,65.27,65.28,64.96,65.0,65500.0,58.5513,58.5603,58.2732,58.3091,65500.0
2014-10-30 15:20:00,64.98,65.05,64.9,64.93,61500.0,58.2912,58.354,58.2194,58.2463,61500.0
2014-10-30 15:25:00,64.95,65.04,64.91,64.96,46400.0,58.2642,58.345,58.2284,58.2732,46400.0
2014-10-30 15:30:00,64.96,65.12,64.92,65.03,97500.0,58.2732,58.4167,58.2373,58.336,97500.0
2014-10-30 15:35:00,65.03,65.19,64.96,64.97,96900.0,58.336,58.4795,58.2732,58.2822,96900.0
2014-10-30 15:40:00,64.98,65.18,64.95,65.02,148000.0,58.2912,58.4706,58.2642,58.327,148000.0
2014-10-30 15:45:00,65.03,65.46,65.03,65.29,180600.0,58.336,58.7217,58.336,58.5692,180600.0
2014-10-30 15:50:00,65.31,65.49,65.3,65.42,183400.0,58.5872,58.7487,58.5782,58.6859,183400.0
2014-10-30 15:55:00,65.42,65.47,65.33,65.42,215300.0,58.6859,58.7307,58.6051,58.6859,215300.0
2014-10-31 09:30:00,67.8,69.6,67.8,68.72,305800.0,60.8209,62.4356,60.8209,61.6462,305800.0
2014-10-31 09:35:00,68.91,68.91,68.13,68.34,104200.0,61.8166,61.8166,61.1169,61.3053,104200.0
2014-10-31 09:40:00,68.34,68.34,67.61,67.66,62500.0,61.3053,61.3053,60.6504,60.6953,62500.0
2014-10-31 09:45:00,67.7,67.79,67.2,67.53,232000.0,60.7312,60.8119,60.2826,60.5787,232000.0
2014-10-31 09:50:00,67.56,68.4,67.39,68.3,119900.0,60.6056,61.3591,60.4531,61.2694,119900.0
2014-10-31 09:55:00,68.35,68.97,68.35,68.74,177100.0,61.3143,61.8704,61.3143,61.6641,177100.0
2014-10-31 10:00:00,68.76,68.95,68.62,68.77,116300.0,61.6821,61.8525,61.5565,61.691,116300.0
2014-10-31 10:05:00,68.78,69.05,68.75,68.83,109100.0,61.7,61.9422,61.6731,61.7449,109100.0
2014-10-31 10:10:00,68.81,68.87,68.68,68.87,100700.0,61.7269,61.7807,61.6103,61.7807,100700.0
2014-10-31 10:15:00,68.88,69.0,68.87,68.96,61700.0,61.7897,61.8974,61.7807,61.8615,61700.0
2014-10-31 10:20:00,68.95,68.96,68.79,68.81,64000.0,61.8525,61.8615,61.709,61.7269,64000.0
2014-10-31 10:25:00,68.81,68.81,68.65,68.72,54300.0,61.7269,61.7269,61.5834,61.6462,54300.0
2014-10-31 10:30:00,68.71,68.77,68.3,68.45,83900.0,61.6372,61.691,61.2694,61.404,83900.0
2014-10-31 10:35:00,68.42,68.58,68.34,68.39,75900.0,61.3771,61.5206,61.3053,61.3501,75900.0
2014-10-31 10:40:00,68.39,68.44,68.28,68.35,51000.0,61.3501,61.395,61.2515,61.3143,51000.0
2014-10-31 10:45:00,68.37,68.48,68.21,68.39,38500.0,61.3322,61.4309,61.1887,61.3501,38500.0
2014-10-31 10:50:00,68.38,68.55,68.34,68.48,124500.0,61.3412,61.4937,61.3053,61.4309,124500.0
2014-10-31 10:55:00,68.49,68.49,68.01,68.08,46200.0,61.4399,61.4399,61.0093,61.0721,46200.0
2014-10-31 11:00:00,68.06,68.12,67.92,68.06,43300.0,61.0541,61.1079,60.9285,61.0541,43300.0
2014-10-31 11:05:00,68.03,68.31,67.99,68.23,44000.0,61.0272,61.2784,60.9913,61.2066,44000.0
2014-10-31 11:10:00,68.22,68.27,68.1,68.11,41500.0,61.1976,61.2425,61.09,61.099,41500.0
2014-10-31 11:15:00,68.1,68.1,67.94,68.0,54500.0,61.09,61.09,60.9465,61.0003,54500.0
2014-10-31 11:20:00,67.99,68.04,67.86,67.86,42000.0,60.9913,61.0362,60.8747,60.8747,42000.0
2014-10-31 11:25:00,67.86,68.1,67.85,68.1,83100.0,60.8747,61.09,60.8657,61.09,83100.0
2014-10-31 11:30:00,68.12,68.2,68.07,68.13,30600.0,61.1079,61.1797,61.0631,61.1169,30600.0
2014-10-31 11:35:00,68.13,68.16,67.88,67.91,28300.0,61.1169,61.1438,60.8926,60.9196,28300.0
2014-10-31 11:40:00,67.93,68.11,67.92,68.1,26100.0,60.9375,61.099,60.9285,61.09,26100.0
2014-10-31 11:45:00,68.09,68.09,67.87,67.91,50500.0,61.081,61.081,60.8837,60.9196,50500.0
2014-10-31 11:50:00,67.93,67.99,67.77,67.81,25000.0,60.9375,60.9913,60.794,60.8298,25000.0
2014-10-31 11:55:00,67.82,67.84,67.73,67.74,39400.0,60.8388,60.8568,60.7581,60.7671,39400.0
2014-10-31 12:00:00,67.75,67.83,67.7,67.76,40600.0,60.776,60.8478,60.7312,60.785,40600.0
2014-10-31 12:05:00,67.76,67.93,67.73,67.78,29100.0,60.785,60.9375,60.7581,60.8029,29100.0
2014-10-31 12:10:00,67.78,67.9,67.74,67.86,18200.0,60.8029,60.9106,60.7671,60.8747,18200.0
2014-10-31 12:15:00,67.87,67.87,67.74,67.77,36900.0,60.8837,60.8837,60.7671,60.794,36900.0
2014-10-31 12:20:00,67.76,67.77,67.61,67.64,37600.0,60.785,60.794,60.6504,60.6773,37600.0
2014-10-31 12:25:00,67.66,67.72,67.47,67.49,60800.0,60.6953,60.7491,60.5248,60.5428,60800.0
2014-10-31 12:30:00,67.49,67.59,67.49,67.53,22000.0,60.5428,60.6325,60.5428,60.5787,22000.0
2014-10-31 12:35:00,67.53,67.58,67.47,67.55,21100.0,60.5787,60.6235,60.5248,60.5966,21100.0
2014-10-31 12:40:00,67.57,67.59,67.53,67.56,33700.0,60.6146,60.6325,60.5787,60.6056,33700.0
2014-10-31 12:45:00,67.58,67.73,67.51,67.7,19000.0,60.6235,60.7581,60.5607,60.7312,19000.0
2014-10-31 12:50:00,67.69,67.84,67.67,67.72,18100.0,60.7222,60.8568,60.7043,60.7491,18100.0
2014-10-31 12:55:00,67.71,67.79,67.68,67.78,15200.0,60.7401,60.8119,60.7132,60.8029,15200.0
2014-10-31 13:00:00,67.79,67.94,67.77,67.89,38100.0,60.8119,60.9465,60.794,60.9016,38100.0
2014-10-31 13:05:00,67.89,67.92,67.73,67.81,12500.0,60.9016,60.9285,60.7581,60.8298,12500.0
2014-10-31 13:10:00,67.8,67.89,67.66,67.78,18400.0,60.8209,60.9016,60.6953,60.8029,18400.0
2014-10-31 13:15:00,67.76,67.87,67.75,67.81,14900.0,60.785,60.8837,60.776,60.8298,14900.0
2014-10-31 13:20:00,67.8,67.95,67.79,67.81,17700.0,60.8209,60.9554,60.8119,60.8298,17700.0
2014-10-31 13:25:00,67.78,67.96,67.76,67.86,99300.0,60.8029,60.9644,60.785,60.8747,99300.0
2014-10-31 13:30:00,67.89,67.99,67.81,67.86,15600.0,60.9016,60.9913,60.8298,60.8747,15600.0
2014-10-31 13:35:00,67.9,68.08,67.85,68.08,16800.0,60.9106,61.0721,60.8657,61.0721,16800.0
2014-10-31 13:40:00,68.06,68.13,68.03,68.05,68100.0,61.0541,61.1169,61.0272,61.0451,68100.0
2014-10-31 13:45:00,68.04,68.09,67.97,68.09,21600.0,61.0362,61.081,60.9734,61.081,21600.0
2014-10-31 13:50:00,68.08,68.14,68.04,68.08,23900.0,61.0721,61.1259,61.0362,61.0721,23900.0
2014-10-31 13:55:00,68.09,68.1,68.0,68.03,18900.0,61.081,61.09,61.0003,61.0272,18900.0
2014-10-31 14:00:00,68.02,68.14,67.98,68.06,18400.0,61.0182,61.1259,60.9823,61.0541,18400.0
2014-10-31 14:05:00,68.06,68.2,67.98,68.15,61700.0,61.0541,61.1797,60.9823,61.1348,61700.0
2014-10-31 14:10:00,68.14,68.34,68.14,68.34,36200.0,61.1259,61.3053,61.1259,61.3053,36200.0
2014-10-31 14:15:00,68.32,68.33,68.17,68.18,20000.0,61.2873,61.2963,61.1528,61.1618,20000.0
2014-10-31 14:20:00,68.19,68.21,68.07,68.15,28100.0,61.1707,61.1887,61.0631,61.1348,28100.0
2014-10-31 14:25:00,68.16,68.18,68.04,68.14,66200.0,61.1438,61.1618,61.0362,61.1259,66200.0
2014-10-31 14:30:00,68.14,68.15,68.02,68.03,14300.0,61.1259,61.1348,61.0182,61.0272,14300.0
2014-10-31 14:35:00,68.01,68.21,68.0,68.19,18700.0,61.0093,61.1887,61.0003,61.1707,18700.0
2014-10-31 14:40:00,68.21,68.23,68.17,68.19,37000.0,61.1887,61.2066,61.1528,61.1707,37000.0
2014-10-31 14:45:00,68.17,68.19,68.11,68.12,21100.0,61.1528,61.1707,61.099,61.1079,21100.0
2014-10-31 14:50:00,68.11,68.18,68.09,68.1,25900.0,61.099,61.1618,61.081,61.09,25900.0
2014-10-31 14:55:00,68.1,68.21,68.1,68.15,24400.0,61.09,61.1887,61.09,61.1348,24400.0
2014-10-31 15:00:00,68.16,68.23,68.09,68.18,24200.0,61.1438,61.2066,61.081,61.1618,24200.0
2014-10-31 15:05:00,68.2,68.38,68.16,68.33,30800.0,61.1797,61.3412,61.1438,61.2963,30800.0
2014-10-31 15:10:00,68.32,68.33,68.27,68.29,20800.0,61.2873,61.2963,61.2425,61.2604,20800.0
2014-10-31 15:15:00,68.29,68.29,68.15,68.2,23100.0,61.2604,61.2604,61.1348,61.1797,23100.0
2014-10-31 15:20:00,68.21,68.26,68.13,68.17,61200.0,61.1887,61.2335,61.1169,61.1528,61200.0
2014-10-31 15:25:00,68.18,68.24,68.17,68.17,66600.0,61.1618,61.2156,61.1528,61.1528,66600.0
2014-10-31 15:30:00,68.19,68.21,68.12,68.19,62000.0,61.1707,61.1887,61.1079,61.1707,62000.0
2014-10-31 15:35:00,68.19,68.32,68.16,68.32,50800.0,61.1707,61.2873,61.1438,61.2873,50800.0
2014-10-31 15:40:00,68.32,68.51,68.3,68.5,77200.0,61.2873,61.4578,61.2694,61.4488,77200.0
2014-10-31 15:45:00,68.5,68.54,68.41,68.53,81800.0,61.4488,61.4847,61.3681,61.4757,81800.0
2014-10-31 15:50:00,68.52,68.74,68.52,68.7,146700.0,61.4668,61.6641,61.4668,61.6282,146700.0
2014-10-31 15:55:00,68.7,68.82,68.63,68.65,178500.0,61.6282,61.7359,61.5654,61.5834,178500.0
2014-11-03 09:30:00,68.43,69.14,68.32,69.14,161700.0,61.386,62.0229,61.2873,62.0229,161700.0
2014-11-03 09:35:00,69.04,69.1,68.78,68.81,43600.0,61.9332,61.9871,61.7,61.7269,43600.0
2014-11-03 09:40:00,68.81,69.04,68.78,68.95,72700.0,61.7269,61.9332,61.7,61.8525,72700.0
2014-11-03 09:45:00,68.96,69.1,68.95,68.98,82900.0,61.8615,61.9871,61.8525,61.8794,82900.0
2014-11-03 09:50:00,69.01,69.66,69.01,69.57,95300.0,61.9063,62.4894,61.9063,62.4087,95300.0
2014-11-03 09:55:00,69.6,69.91,69.58,69.68,106400.0,62.4356,62.7137,62.4176,62.5074,106400.0
2014-11-03 10:00:00,69.69,69.93,69.5,69.55,65500.0,62.5163,62.7316,62.3459,62.3907,65500.0
2014-11-03 10:05:00,69.51,69.8,69.38,69.46,46400.0,62.3549,62.615,62.2382,62.31,46400.0
2014-11-03 10:10:00,69.44,69.65,69.43,69.52,44300.0,62.2921,62.4804,62.2831,62.3638,44300.0
2014-11-03 10:15:00,69.5,69.58,69.19,69.19,42200.0,62.3459,62.4176,62.0678,62.0678,42200.0
2014-11-03 10:20:00,69.18,69.42,69.15,69.33,41700.0,62.0588,62.2741,62.0319,62.1934,41700.0
2014-11-03 10:25:00,69.36,69.53,69.35,69.51,61200.0,62.2203,62.3728,62.2113,62.3549,61200.0
2014-11-03 10:30:00,69.49,69.65,69.36,69.6,63000.0,62.3369,62.4804,62.2203,62.4356,63000.0
2014-11-03 10:35:00,69.62,69.79,69.57,69.67,72000.0,62.4535,62.606,62.4087,62.4984,72000.0
2014-11-03 10:40:00,69.68,69.79,69.59,69.77,53300.0,62.5074,62.606,62.4266,62.5881,53300.0
2014-11-03 10:45:00,69.76,69.76,69.57,69.65,38000.0,62.5791,62.5791,62.4087,62.4804,38000.0
2014-11-03 10:50:00,69.63,69.73,69.57,69.71,43000.0,62.4625,62.5522,62.4087,62.5343,43000.0
2014-11-03 10:55:00,69.7,69.87,69.66,69.86,57600.0,62.5253,62.6778,62.4894,62.6688,57600.0
2014-11-03 11:00:00,69.86,69.88,69.78,69.87,36100.0,62.6688,62.6868,62.5971,62.6778,36100.0
2014-11-03 11:05:00,69.89,69.94,69.82,69.86,49300.0,62.6957,62.7406,62.6329,62.6688,49300.0
2014-11-03 11:10:00,69.85,69.88,69.77,69.84,28400.0,62.6599,62.6868,62.5881,62.6509,28400.0
2014-11-03 11:15:00,69.84,69.87,69.75,69.83,34900.0,62.6509,62.6778,62.5701,62.6419,34900.0
2014-11-03 11:20:00,69.85,69.87,69.7,69.73,56600.0,62.6599,62.6778,62.5253,62.5522,56600.0
2014-11-03 11:25:00,69.71,69.78,69.63,69.76,64100.0,62.5343,62.5971,62.4625,62.5791,64100.0
2014-11-03 11:30:00,69.75,69.88,69.72,69.87,47700.0,62.5701,62.6868,62.5432,62.6778,47700.0
2014-11-03 11:35:00,69.89,69.91,69.75,69.79,39500.0,62.6957,62.7137,62.5701,62.606,39500.0
2014-11-03 11:40:00,69.78,69.9,69.77,69.85,49300.0,62.5971,62.7047,62.5881,62.6599,49300.0
2014-11-03 11:45:00,69.84,69.87,69.74,69.78,40500.0,62.6509,62.6778,62.5612,62.5971,40500.0
2014-11-03 11:50:00,69.78,69.86,69.77,69.81,36600.0,62.5971,62.6688,62.5881,62.624,36600.0
2014-11-03 11:55:00,69.81,69.9,69.7,69.73,32800.0,62.624,62.7047,62.5253,62.5522,32800.0
2014-11-03 12:00:00,69.73,69.75,69.61,69.65,28000.0,62.5522,62.5701,62.4446,62.4804,28000.0
2014-11-03 12:05:00,69.65,69.73,69.62,69.69,25000.0,62.4804,62.5522,62.4535,62.5163,25000.0
2014-11-03 12:10:00,69.69,69.77,69.68,69.73,68300.0,62.5163,62.5881,62.5074,62.5522,68300.0
2014-11-03 12:15:00,69.74,69.74,69.5,69.57,26700.0,62.5612,62.5612,62.3459,62.4087,26700.0
2014-11-03 12:20:00,69.56,69.56,69.48,69.51,25700.0,62.3997,62.3997,62.3279,62.3549,25700.0
2014-11-03 12:25:00,69.53,69.55,69.41,69.47,18500.0,62.3728,62.3907,62.2651,62.319,18500.0
2014-11-03 12:30:00,69.49,69.53,69.4,69.48,22500.0,62.3369,62.3728,62.2562,62.3279,22500.0
2014-11-03 12:35:00,69.49,69.59,69.4,69.46,16800.0,62.3369,62.4266,62.2562,62.31,16800.0
2014-11-03 12:40:00,69.46,69.54,69.41,69.42,19000.0,62.31,62.3818,62.2651,62.2741,19000.0
2014-11-03 12:45:00,69.42,69.49,69.42,69.44,17500.0,62.2741,62.3369,62.2741,62.2921,17500.0
2014-11-03 12:50:00,69.46,69.5,69.43,69.44,14000.0,62.31,62.3459,62.2831,62.2921,14000.0
2014-11-03 12:55:00,69.45,69.8,69.45,69.76,19700.0,62.301,62.615,62.301,62.5791,19700.0
2014-11-03 13:00:00,69.73,69.74,69.62,69.65,17300.0,62.5522,62.5612,62.4535,62.4804,17300.0
2014-11-03 13:05:00,69.6,69.72,69.56,69.68,14300.0,62.4356,62.5432,62.3997,62.5074,14300.0
2014-11-03 13:10:00,69.69,69.69,69.5,69.5,9600.0,62.5163,62.5163,62.3459,62.3459,9600.0
2014-11-03 13:15:00,69.5,69.5,69.43,69.45,11700.0,62.3459,62.3459,62.2831,62.301,11700.0
2014-11-03 13:20:00,69.44,69.52,69.41,69.5,18600.0,62.2921,62.3638,62.2651,62.3459,18600.0
2014-11-03 13:25:00,69.5,69.7,69.5,69.64,33800.0,62.3459,62.5253,62.3459,62.4715,33800.0
2014-11-03 13:30:00,69.64,69.71,69.58,69.69,20600.0,62.4715,62.5343,62.4176,62.5163,20600.0
2014-11-03 13:35:00,69.71,69.73,69.53,69.55,10800.0,62.5343,62.5522,62.3728,62.3907,10800.0
2014-11-03 13:40:00,69.52,69.6,69.43,69.46,29000.0,62.3638,62.4356,62.2831,62.31,29000.0
2014-11-03 13:45:00,69.46,69.56,69.36,69.36,17800.0,62.31,62.3997,62.2203,62.2203,17800.0
2014-11-03 13:50:00,69.4,69.54,69.38,69.51,30400.0,62.2562,62.3818,62.2382,62.3549,30400.0
2014-11-03 13:55:00,69.53,69.58,69.5,69.52,37900.0,62.3728,62.4176,62.3459,62.3638,37900.0
2014-11-03 14:00:00,69.52,69.59,69.46,69.51,104200.0,62.3638,62.4266,62.31,62.3549,104200.0
2014-11-03 14:05:00,69.51,69.56,69.35,69.55,45500.0,62.3549,62.3997,62.2113,62.3907,45500.0
2014-11-03 14:10:00,69.54,69.54,69.39,69.42,31000.0,62.3818,62.3818,62.2472,62.2741,31000.0
2014-11-03 14:15:00,69.42,69.5,69.41,69.48,20300.0,62.2741,62.3459,62.2651,62.3279,20300.0
2014-11-03 14:20:00,69.45,69.48,69.43,69.46,24700.0,62.301,62.3279,62.2831,62.31,24700.0
2014-11-03 14:25:00,69.47,69.49,69.23,69.32,38900.0,62.319,62.3369,62.1037,62.1844,38900.0
2014-11-03 14:30:00,69.33,69.33,69.14,69.15,39500.0,62.1934,62.1934,62.0229,62.0319,39500.0
2014-11-03 14:35:00,69.14,69.25,69.05,69.11,40500.0,62.0229,62.1216,61.9422,61.996,40500.0
2014-11-03 14:40:00,69.12,69.12,68.97,69.08,55600.0,62.005,62.005,61.8704,61.9691,55600.0
2014-11-03 14:45:00,69.08,69.16,69.04,69.1,63200.0,61.9691,62.0409,61.9332,61.9871,63200.0
2014-11-03 14:50:00,69.13,69.21,69.06,69.09,17800.0,62.014,62.0857,61.9512,61.9781,17800.0
2014-11-03 14:55:00,69.05,69.27,69.02,69.24,72900.0,61.9422,62.1396,61.9153,62.1126,72900.0
2014-11-03 15:00:00,69.23,69.36,69.21,69.3,44900.0,62.1037,62.2203,62.0857,62.1665,44900.0
2014-11-03 15:05:00,69.3,69.45,69.29,69.44,26900.0,62.1665,62.301,62.1575,62.2921,26900.0
2014-11-03 15:10:00,69.44,69.52,69.41,69.46,28700.0,62.2921,62.3638,62.2651,62.31,28700.0
2014-11-03 15:15:00,69.47,69.47,69.28,69.28,35600.0,62.319,62.319,62.1485,62.1485,35600.0
2014-11-03 15:20:00,69.28,69.35,69.23,69.33,24300.0,62.1485,62.2113,62.1037,62.1934,24300.0
2014-11-03 15:25:00,69.31,69.34,68.97,69.04,60600.0,62.1754,62.2024,61.8704,61.9332,60600.0
2014-11-03 15:30:00,69.04,69.21,69.03,69.16,25800.0,61.9332,62.0857,61.9243,62.0409,25800.0
2014-11-03 15:35:00,69.17,69.18,68.98,69.0,36000.0,62.0499,62.0588,61.8794,61.8974,36000.0
2014-11-03 15:40:00,69.0,69.09,69.0,69.04,35300.0,61.8974,61.9781,61.8974,61.9332,35300.0
2014-11-03 15:45:00,69.04,69.16,69.0,69.05,53500.0,61.9332,62.0409,61.8974,61.9422,53500.0
2014-11-03 15:50:00,69.05,69.22,69.0,69.13,113000.0,61.9422,62.0947,61.8974,62.014,113000.0
2014-11-03 15:55:00,69.15,69.27,69.09,69.26,69500.0,62.0319,62.1396,61.9781,62.1306,69500.0
2014-11-04 09:30:00,68.58,69.25,68.56,69.14,92700.0,61.5206,62.1216,61.5026,62.0229,92700.0
2014-11-04 09:35:00,69.2,69.33,69.07,69.3,40000.0,62.0768,62.1934,61.9601,62.1665,40000.0
2014-11-04 09:40:00,69.3,69.3,68.72,68.98,37900.0,62.1665,62.1665,61.6462,61.8794,37900.0
2014-11-04 09:45:00,68.98,69.05,68.73,68.93,38000.0,61.8794,61.9422,61.6551,61.8346,38000.0
2014-11-04 09:50:00,68.92,69.46,68.84,69.36,53300.0,61.8256,62.31,61.7538,62.2203,53300.0
2014-11-04 09:55:00,69.35,69.36,69.16,69.28,44700.0,62.2113,62.2203,62.0409,62.1485,44700.0
2014-11-04 10:00:00,69.28,69.41,69.26,69.36,58900.0,62.1485,62.2651,62.1306,62.2203,58900.0
2014-11-04 10:05:00,69.37,69.56,69.35,69.45,79900.0,62.2293,62.3997,62.2113,62.301,79900.0
2014-11-04 10:10:00,69.41,69.5,69.35,69.36,41500.0,62.2651,62.3459,62.2113,62.2203,41500.0
2014-11-04 10:15:00,69.38,69.4,69.16,69.2,86300.0,62.2382,62.2562,62.0409,62.0768,86300.0
2014-11-04 10:20:00,69.2,69.4,69.18,69.31,37600.0,62.0768,62.2562,62.0588,62.1754,37600.0
2014-11-04 10:25:00,69.3,69.36,68.95,69.03,49300.0,62.1665,62.2203,61.8525,61.9243,49300.0
2014-11-04 10:30:00,69.0,69.25,68.94,69.16,33700.0,61.8974,62.1216,61.8435,62.0409,33700.0
2014-11-04 10:35:00,69.12,69.23,68.95,69.0,33400.0,62.005,62.1037,61.8525,61.8974,33400.0
2014-11-04 10:40:00,69.0,69.11,68.98,69.02,45700.0,61.8974,61.996,61.8794,61.9153,45700.0
2014-11-04 10:45:00,69.01,69.02,68.91,68.97,62300.0,61.9063,61.9153,61.8166,61.8704,62300.0
2014-11-04 10:50:00,68.93,69.12,68.91,68.92,35100.0,61.8346,62.005,61.8166,61.8256,35100.0
2014-11-04 10:55:00,68.91,68.91,68.54,68.57,33700.0,61.8166,61.8166,61.4847,61.5116,33700.0
2014-11-04 11:00:00,68.58,68.69,68.46,68.58,30300.0,61.5206,61.6193,61.4129,61.5206,30300.0
2014-11-04 11:05:00,68.58,68.71,68.44,68.44,46200.0,61.5206,61.6372,61.395,61.395,46200.0
2014-11-04 11:10:00,68.44,68.73,68.24,68.69,32000.0,61.395,61.6551,61.2156,61.6193,32000.0
2014-11-04 11:15:00,68.65,68.81,68.62,68.75,25700.0,61.5834,61.7269,61.5565,61.6731,25700.0
2014-11-04 11:20:00,68.72,68.79,68.55,68.75,26900.0,61.6462,61.709,61.4937,61.6731,26900.0
2014-11-04 11:25:00,68.73,68.77,68.62,68.7,19200.0,61.6551,61.691,61.5565,61.6282,19200.0
2014-11-04 11:30:00,68.71,68.94,68.7,68.92,18900.0,61.6372,61.8435,61.6282,61.8256,18900.0
2014-11-04 11:35:00,68.92,69.08,68.9,68.98,24400.0,61.8256,61.9691,61.8076,61.8794,24400.0
2014-11-04 11:40:00,68.96,68.96,68.7,68.79,17000.0,61.8615,61.8615,61.6282,61.709,17000.0
2014-11-04 11:45:00,68.79,68.85,68.74,68.83,21200.0,61.709,61.7628,61.6641,61.7449,21200.0
2014-11-04 11:50:00,68.84,68.94,68.76,68.94,26800.0,61.7538,61.8435,61.6821,61.8435,26800.0
2014-11-04 11:55:00,68.95,68.95,68.59,68.62,20500.0,61.8525,61.8525,61.5296,61.5565,20500.0
2014-11-04 12:00:00,68.61,68.82,68.58,68.82,12600.0,61.5475,61.7359,61.5206,61.7359,12600.0
2014-11-04 12:05:00,68.78,68.8,68.72,68.78,20400.0,61.7,61.7179,61.6462,61.7,20400.0
2014-11-04 12:10:00,68.78,68.81,68.64,68.65,27600.0,61.7,61.7269,61.5744,61.5834,27600.0
2014-11-04 12:15:00,68.65,68.69,68.55,68.57,60300.0,61.5834,61.6193,61.4937,61.5116,60300.0
2014-11-04 12:20:00,68.59,68.73,68.58,68.73,21000.0,61.5296,61.6551,61.5206,61.6551,21000.0
2014-11-04 12:25:00,68.73,68.84,68.72,68.83,20900.0,61.6551,61.7538,61.6462,61.7449,20900.0
2014-11-04 12:30:00,68.84,69.0,68.83,69.0,24500.0,61.7538,61.8974,61.7449,61.8974,24500.0
2014-11-04 12:35:00,69.0,69.08,69.0,69.07,43000.0,61.8974,61.9691,61.8974,61.9601,43000.0
2014-11-04 12:40:00,69.08,69.21,69.07,69.21,32900.0,61.9691,62.0857,61.9601,62.0857,32900.0
2014-11-04 12:45:00,69.23,69.31,69.22,69.25,30800.0,62.1037,62.1754,62.0947,62.1216,30800.0
2014-11-04 12:50:00,69.23,69.33,69.17,69.18,32700.0,62.1037,62.1934,62.0499,62.0588,32700.0
2014-11-04 12:55:00,69.16,69.21,69.11,69.12,18600.0,62.0409,62.0857,61.996,62.005,18600.0
2014-11-04 13:00:00,69.11,69.13,68.96,68.98,18300.0,61.996,62.014,61.8615,61.8794,18300.0
2014-11-04 13:05:00,68.98,69.03,68.92,68.92,24200.0,61.8794,61.9243,61.8256,61.8256,24200.0
2014-11-04 13:10:00,68.92,69.0,68.9,68.99,14200.0,61.8256,61.8974,61.8076,61.8884,14200.0
2014-11-04 13:15:00,69.01,69.06,68.97,68.97,23300.0,61.9063,61.9512,61.8704,61.8704,23300.0
2014-11-04 13:20:00,68.96,69.03,68.87,69.03,41400.0,61.8615,61.9243,61.7807,61.9243,41400.0
2014-11-04 13:25:00,69.03,69.18,69.03,69.18,11000.0,61.9243,62.0588,61.9243,62.0588,11000.0
2014-11-04 13:30:00,69.2,69.21,69.06,69.1,19300.0,62.0768,62.0857,61.9512,61.9871,19300.0
2014-11-04 13:35:00,69.11,69.22,69.05,69.07,84100.0,61.996,62.0947,61.9422,61.9601,84100.0
2014-11-04 13:40:00,69.07,69.18,69.04,69.12,23700.0,61.9601,62.0588,61.9332,62.005,23700.0
2014-11-04 13:45:00,69.14,69.3,69.05,69.3,20200.0,62.0229,62.1665,61.9422,62.1665,20200.0
2014-11-04 13:50:00,69.27,69.42,69.27,69.4,15900.0,62.1396,62.2741,62.1396,62.2562,15900.0
2014-11-04 13:55:00,69.4,69.5,69.4,69.44,15500.0,62.2562,62.3459,62.2562,62.2921,15500.0
2014-11-04 14:00:00,69.44,69.5,69.37,69.41,14500.0,62.2921,62.3459,62.2293,62.2651,14500.0
2014-11-04 14:05:00,69.41,69.41,69.32,69.39,15700.0,62.2651,62.2651,62.1844,62.2472,15700.0
2014-11-04 14:10:00,69.4,69.47,69.38,69.47,14000.0,62.2562,62.319,62.2382,62.319,14000.0
2014-11-04 14:15:00,69.47,69.49,69.38,69.38,17900.0,62.319,62.3369,62.2382,62.2382,17900.0
2014-11-04 14:20:00,69.39,69.4,69.22,69.22,15000.0,62.2472,62.2562,62.0947,62.0947,15000.0
2014-11-04 14:25:00,69.24,69.32,69.23,69.24,20000.0,62.1126,62.1844,62.1037,62.1126,20000.0
2014-11-04 14:30:00,69.26,69.4,69.26,69.4,32300.0,62.1306,62.2562,62.1306,62.2562,32300.0
2014-11-04 14:35:00,69.41,69.56,69.39,69.56,62800.0,62.2651,62.3997,62.2472,62.3997,62800.0
2014-11-04 14:40:00,69.57,69.6,69.37,69.47,24800.0,62.4087,62.4356,62.2293,62.319,24800.0
2014-11-04 14:45:00,69.47,69.51,69.36,69.36,21900.0,62.319,62.3549,62.2203,62.2203,21900.0
2014-11-04 14:50:00,69.38,69.57,69.38,69.5,19200.0,62.2382,62.4087,62.2382,62.3459,19200.0
2014-11-04 14:55:00,69.52,69.73,69.51,69.73,38600.0,62.3638,62.5522,62.3549,62.5522,38600.0
2014-11-04 15:00:00,69.74,69.81,69.63,69.66,53400.0,62.5612,62.624,62.4625,62.4894,53400.0
2014-11-04 15:05:00,69.68,69.76,69.65,69.72,43200.0,62.5074,62.5791,62.4804,62.5432,43200.0
2014-11-04 15:10:00,69.73,69.73,69.49,69.59,42200.0,62.5522,62.5522,62.3369,62.4266,42200.0
2014-11-04 15:15:00,69.57,69.68,69.56,69.67,39500.0,62.4087,62.5074,62.3997,62.4984,39500.0
2014-11-04 15:20:00,69.68,69.75,69.67,69.74,55800.0,62.5074,62.5701,62.4984,62.5612,55800.0
2014-11-04 15:25:00,69.75,69.76,69.56,69.62,32000.0,62.5701,62.5791,62.3997,62.4535,32000.0
2014-11-04 15:30:00,69.62,69.64,69.56,69.61,27300.0,62.4535,62.4715,62.3997,62.4446,27300.0
2014-11-04 15:35:00,69.59,69.7,69.55,69.55,45100.0,62.4266,62.5253,62.3907,62.3907,45100.0
2014-11-04 15:40:00,69.55,69.7,69.53,69.67,48300.0,62.3907,62.5253,62.3728,62.4984,48300.0
2014-11-04 15:45:00,69.69,69.75,69.67,69.74,65200.0,62.5163,62.5701,62.4984,62.5612,65200.0
2014-11-04 15:50:00,69.74,69.76,69.68,69.69,98800.0,62.5612,62.5791,62.5074,62.5163,98800.0
2014-11-04 15:55:00,69.7,69.71,69.65,69.68,92200.0,62.5253,62.5343,62.4804,62.5074,92200.0
2014-11-05 09:30:00,70.5,73.46,70.5,73.32,635600.0,63.2429,65.8983,63.2429,65.7727,635600.0
2014-11-05 09:35:00,73.36,73.4,71.9,72.51,259600.0,65.8085,65.8444,64.4988,65.046,259600.0
2014-11-05 09:40:00,72.44,72.89,72.15,72.4,243500.0,64.9832,65.3869,64.7231,64.9474,243500.0
2014-11-05 09:45:00,72.4,73.3,72.3,73.09,138600.0,64.9474,65.7547,64.8577,65.5663,138600.0
2014-11-05 09:50:00,73.01,73.49,72.93,73.39,367600.0,65.4946,65.9252,65.4228,65.8355,367600.0
2014-11-05 09:55:00,73.38,73.59,73.22,73.44,212700.0,65.8265,66.0149,65.683,65.8803,212700.0
2014-11-05 10:00:00,73.44,73.44,72.85,72.95,286100.0,65.8803,65.8803,65.351,65.4408,286100.0
2014-11-05 10:05:00,72.96,73.2,72.69,72.79,158300.0,65.4497,65.665,65.2075,65.2972,158300.0
2014-11-05 10:10:00,72.8,72.8,72.5,72.73,138400.0,65.3062,65.3062,65.0371,65.2434,138400.0
2014-11-05 10:15:00,72.69,72.91,72.67,72.8,101200.0,65.2075,65.4049,65.1896,65.3062,101200.0
2014-11-05 10:20:00,72.77,72.94,72.71,72.81,113500.0,65.2793,65.4318,65.2255,65.3152,113500.0
2014-11-05 10:25:00,72.81,72.84,72.41,72.63,256200.0,65.3152,65.3421,64.9563,65.1537,256200.0
2014-11-05 10:30:00,72.61,72.61,72.39,72.43,100400.0,65.1358,65.1358,64.9384,64.9743,100400.0
2014-11-05 10:35:00,72.43,72.65,72.42,72.63,95800.0,64.9743,65.1716,64.9653,65.1537,95800.0
2014-11-05 10:40:00,72.64,72.8,72.29,72.34,75100.0,65.1627,65.3062,64.8487,64.8935,75100.0
2014-11-05 10:45:00,72.34,72.72,72.34,72.65,125100.0,64.8935,65.2344,64.8935,65.1716,125100.0
2014-11-05 10:50:00,72.66,72.68,72.56,72.63,84100.0,65.1806,65.1985,65.0909,65.1537,84100.0
2014-11-05 10:55:00,72.61,72.8,72.59,72.8,64200.0,65.1358,65.3062,65.1178,65.3062,64200.0
2014-11-05 11:00:00,72.79,73.04,72.77,72.84,77500.0,65.2972,65.5215,65.2793,65.3421,77500.0
2014-11-05 11:05:00,72.86,73.04,72.86,72.94,63300.0,65.36,65.5215,65.36,65.4318,63300.0
2014-11-05 11:10:00,72.94,72.97,72.87,72.95,50300.0,65.4318,65.4587,65.369,65.4408,50300.0
2014-11-05 11:15:00,72.96,72.99,72.89,72.89,24100.0,65.4497,65.4766,65.3869,65.3869,24100.0
2014-11-05 11:20:00,72.85,72.87,72.52,72.57,64500.0,65.351,65.369,65.055,65.0999,64500.0
2014-11-05 11:25:00,72.56,72.66,72.39,72.54,62400.0,65.0909,65.1806,64.9384,65.073,62400.0
2014-11-05 11:30:00,72.52,72.54,72.17,72.45,59900.0,65.055,65.073,64.741,64.9922,59900.0
2014-11-05 11:35:00,72.45,72.51,72.38,72.49,46600.0,64.9922,65.046,64.9294,65.0281,46600.0
2014-11-05 11:40:00,72.49,72.52,72.4,72.5,33400.0,65.0281,65.055,64.9474,65.0371,33400.0
2014-11-05 11:45:00,72.5,72.53,72.45,72.48,50600.0,65.0371,65.064,64.9922,65.0191,50600.0
2014-11-05 11:50:00,72.49,72.54,72.48,72.5,87600.0,65.0281,65.073,65.0191,65.0371,87600.0
2014-11-05 11:55:00,72.49,72.69,72.48,72.66,40900.0,65.0281,65.2075,65.0191,65.1806,40900.0
2014-11-05 12:00:00,72.65,72.73,72.6,72.63,31800.0,65.1716,65.2434,65.1268,65.1537,31800.0
2014-11-05 12:05:00,72.63,72.69,72.5,72.68,27600.0,65.1537,65.2075,65.0371,65.1985,27600.0
2014-11-05 12:10:00,72.7,72.71,72.56,72.71,26300.0,65.2165,65.2255,65.0909,65.2255,26300.0
2014-11-05 12:15:00,72.71,72.71,72.5,72.59,18900.0,65.2255,65.2255,65.0371,65.1178,18900.0
2014-11-05 12:20:00,72.58,72.61,72.42,72.42,41200.0,65.1088,65.1358,64.9653,64.9653,41200.0
2014-11-05 12:25:00,72.39,72.39,72.2,72.34,75900.0,64.9384,64.9384,64.768,64.8935,75900.0
2014-11-05 12:30:00,72.34,72.5,72.33,72.37,57200.0,64.8935,65.0371,64.8846,64.9205,57200.0
2014-11-05 12:35:00,72.35,72.52,72.31,72.45,39900.0,64.9025,65.055,64.8666,64.9922,39900.0
2014-11-05 12:40:00,72.44,72.53,72.32,72.53,33200.0,64.9832,65.064,64.8756,65.064,33200.0
2014-11-05 12:45:00,72.51,72.56,72.49,72.55,44000.0,65.046,65.0909,65.0281,65.0819,44000.0
2014-11-05 12:50:00,72.55,72.55,72.4,72.51,22400.0,65.0819,65.0819,64.9474,65.046,22400.0
2014-11-05 12:55:00,72.51,72.54,72.38,72.39,23500.0,65.046,65.073,64.9294,64.9384,23500.0
2014-11-05 13:00:00,72.39,72.55,72.36,72.49,28400.0,64.9384,65.0819,64.9115,65.0281,28400.0
2014-11-05 13:05:00,72.48,72.49,72.39,72.41,28200.0,65.0191,65.0281,64.9384,64.9563,28200.0
2014-11-05 13:10:00,72.4,72.52,72.38,72.49,55500.0,64.9474,65.055,64.9294,65.0281,55500.0
2014-11-05 13:15:00,72.49,72.75,72.33,72.75,83000.0,65.0281,65.2613,64.8846,65.2613,83000.0
2014-11-05 13:20:00,72.73,72.96,72.7,72.96,52200.0,65.2434,65.4497,65.2165,65.4497,52200.0
2014-11-05 13:25:00,72.96,73.25,72.85,73.13,123700.0,65.4497,65.7099,65.351,65.6022,123700.0
2014-11-05 13:30:00,73.1,73.32,73.1,73.14,57500.0,65.5753,65.7727,65.5753,65.6112,57500.0
2014-11-05 13:35:00,73.14,73.14,72.85,72.91,60000.0,65.6112,65.6112,65.351,65.4049,60000.0
2014-11-05 13:40:00,72.92,72.96,72.64,72.66,54600.0,65.4138,65.4497,65.1627,65.1806,54600.0
2014-11-05 13:45:00,72.64,72.89,72.48,72.89,79300.0,65.1627,65.3869,65.0191,65.3869,79300.0
2014-11-05 13:50:00,72.9,72.9,72.7,72.7,54100.0,65.3959,65.3959,65.2165,65.2165,54100.0
2014-11-05 13:55:00,72.7,72.73,72.64,72.66,53900.0,65.2165,65.2434,65.1627,65.1806,53900.0
2014-11-05 14:00:00,72.65,72.65,72.42,72.42,32600.0,65.1716,65.1716,64.9653,64.9653,32600.0
2014-11-05 14:05:00,72.45,72.54,72.42,72.53,103700.0,64.9922,65.073,64.9653,65.064,103700.0
2014-11-05 14:10:00,72.53,72.57,72.48,72.5,44100.0,65.064,65.0999,65.0191,65.0371,44100.0
2014-11-05 14:15:00,72.49,72.57,72.45,72.54,33900.0,65.0281,65.0999,64.9922,65.073,33900.0
2014-11-05 14:20:00,72.55,72.56,72.45,72.51,28700.0,65.0819,65.0909,64.9922,65.046,28700.0
2014-11-05 14:25:00,72.5,72.56,72.49,72.5,37900.0,65.0371,65.0909,65.0281,65.0371,37900.0
2014-11-05 14:30:00,72.51,72.61,72.49,72.61,144600.0,65.046,65.1358,65.0281,65.1358,144600.0
2014-11-05 14:35:00,72.61,72.65,72.56,72.64,32000.0,65.1358,65.1716,65.0909,65.1627,32000.0
2014-11-05 14:40:00,72.64,72.68,72.6,72.64,80700.0,65.1627,65.1985,65.1268,65.1627,80700.0
2014-11-05 14:45:00,72.64,72.76,72.63,72.67,80500.0,65.1627,65.2703,65.1537,65.1896,80500.0
2014-11-05 14:50:00,72.67,72.73,72.63,72.68,101500.0,65.1896,65.2434,65.1537,65.1985,101500.0
2014-11-05 14:55:00,72.69,72.91,72.69,72.9,41300.0,65.2075,65.4049,65.2075,65.3959,41300.0
2014-11-05 15:00:00,72.93,73.02,72.9,73.02,53900.0,65.4228,65.5035,65.3959,65.5035,53900.0
2014-11-05 15:05:00,73.02,73.19,73.02,73.1,57600.0,65.5035,65.656,65.5035,65.5753,57600.0
2014-11-05 15:10:00,73.1,73.4,73.1,73.4,98200.0,65.5753,65.8444,65.5753,65.8444,98200.0
2014-11-05 15:15:00,73.4,73.45,73.13,73.14,69700.0,65.8444,65.8893,65.6022,65.6112,69700.0
2014-11-05 15:20:00,73.14,73.18,72.96,73.01,117400.0,65.6112,65.6471,65.4497,65.4946,117400.0
2014-11-05 15:25:00,73.05,73.05,72.93,72.93,47900.0,65.5305,65.5305,65.4228,65.4228,47900.0
2014-11-05 15:30:00,72.92,73.09,72.85,73.03,36900.0,65.4138,65.5663,65.351,65.5125,36900.0
2014-11-05 15:35:00,73.03,73.06,72.94,73.03,52200.0,65.5125,65.5394,65.4318,65.5125,52200.0
2014-11-05 15:40:00,73.03,73.09,73.0,73.07,73300.0,65.5125,65.5663,65.4856,65.5484,73300.0
2014-11-05 15:45:00,73.08,73.3,73.05,73.3,218200.0,65.5574,65.7547,65.5305,65.7547,218200.0
2014-11-05 15:50:00,73.3,73.31,73.12,73.17,129500.0,65.7547,65.7637,65.5933,65.6381,129500.0
2014-11-05 15:55:00,73.16,73.43,73.16,73.37,257600.0,65.6291,65.8713,65.6291,65.8175,257600.0
2014-11-06 09:30:00,73.15,74.18,73.15,74.01,191200.0,65.6202,66.5441,65.6202,66.3916,191200.0
2014-11-06 09:35:00,74.13,74.24,73.3,73.78,84500.0,66.4993,66.598,65.7547,66.1853,84500.0
2014-11-06 09:40:00,73.74,74.64,73.73,74.6,109800.0,66.1494,66.9568,66.1405,66.9209,109800.0
2014-11-06 09:45:00,74.6,74.88,74.6,74.78,153500.0,66.9209,67.1721,66.9209,67.0824,153500.0
2014-11-06 09:50:00,74.81,74.94,74.71,74.8,156800.0,67.1093,67.2259,67.0196,67.1003,156800.0
2014-11-06 09:55:00,74.77,74.79,74.0,74.17,175600.0,67.0734,67.0913,66.3827,66.5352,175600.0
2014-11-06 10:00:00,74.25,74.47,74.1,74.26,117100.0,66.6069,66.8043,66.4724,66.6159,117100.0
2014-11-06 10:05:00,74.27,74.33,73.91,74.01,126000.0,66.6249,66.6787,66.3019,66.3916,126000.0
2014-11-06 10:10:00,74.02,74.02,73.8,73.84,74900.0,66.4006,66.4006,66.2033,66.2391,74900.0
2014-11-06 10:15:00,73.87,73.88,73.41,73.53,51700.0,66.266,66.275,65.8534,65.961,51700.0
2014-11-06 10:20:00,73.51,73.67,73.21,73.67,67100.0,65.9431,66.0866,65.674,66.0866,67100.0
2014-11-06 10:25:00,73.67,73.72,73.38,73.5,42700.0,66.0866,66.1315,65.8265,65.9341,42700.0
2014-11-06 10:30:00,73.47,73.5,73.2,73.29,108100.0,65.9072,65.9341,65.665,65.7458,108100.0
2014-11-06 10:35:00,73.29,73.62,73.22,73.5,61700.0,65.7458,66.0418,65.683,65.9341,61700.0
2014-11-06 10:40:00,73.49,73.64,73.43,73.46,22300.0,65.9252,66.0597,65.8713,65.8983,22300.0
2014-11-06 10:45:00,73.46,73.65,73.41,73.44,26400.0,65.8983,66.0687,65.8534,65.8803,26400.0
2014-11-06 10:50:00,73.44,73.53,73.38,73.44,53000.0,65.8803,65.961,65.8265,65.8803,53000.0
2014-11-06 10:55:00,73.44,73.46,73.38,73.43,48900.0,65.8803,65.8983,65.8265,65.8713,48900.0
2014-11-06 11:00:00,73.43,73.53,73.37,73.49,32800.0,65.8713,65.961,65.8175,65.9252,32800.0
2014-11-06 11:05:00,73.52,73.69,73.41,73.66,50200.0,65.9521,66.1046,65.8534,66.0777,50200.0
2014-11-06 11:10:00,73.65,73.7,73.55,73.64,62900.0,66.0687,66.1135,65.979,66.0597,62900.0
2014-11-06 11:15:00,73.65,73.89,73.64,73.83,89900.0,66.0687,66.284,66.0597,66.2302,89900.0
2014-11-06 11:20:00,73.85,74.05,73.81,74.03,88900.0,66.2481,66.4275,66.2122,66.4096,88900.0
2014-11-06 11:25:00,74.03,74.1,73.93,73.96,50700.0,66.4096,66.4724,66.3199,66.3468,50700.0
2014-11-06 11:30:00,73.96,74.04,73.78,73.88,51600.0,66.3468,66.4186,66.1853,66.275,51600.0
2014-11-06 11:35:00,73.88,73.9,73.76,73.77,44800.0,66.275,66.293,66.1674,66.1763,44800.0
2014-11-06 11:40:00,73.78,73.84,73.65,73.72,56700.0,66.1853,66.2391,66.0687,66.1315,56700.0
2014-11-06 11:45:00,73.73,73.75,73.36,73.37,62900.0,66.1405,66.1584,65.8085,65.8175,62900.0
2014-11-06 11:50:00,73.39,73.68,73.39,73.63,60000.0,65.8355,66.0956,65.8355,66.0508,60000.0
2014-11-06 11:55:00,73.64,73.76,73.6,73.6,73200.0,66.0597,66.1674,66.0238,66.0238,73200.0
2014-11-06 12:00:00,73.58,73.63,73.47,73.51,24300.0,66.0059,66.0508,65.9072,65.9431,24300.0
2014-11-06 12:05:00,73.51,73.51,73.44,73.48,14200.0,65.9431,65.9431,65.8803,65.9162,14200.0
2014-11-06 12:10:00,73.49,73.54,73.38,73.5,20300.0,65.9252,65.97,65.8265,65.9341,20300.0
2014-11-06 12:15:00,73.5,73.71,73.47,73.71,32300.0,65.9341,66.1225,65.9072,66.1225,32300.0
2014-11-06 12:20:00,73.73,73.73,73.55,73.55,22700.0,66.1405,66.1405,65.979,65.979,22700.0
2014-11-06 12:25:00,73.55,73.64,73.47,73.54,20200.0,65.979,66.0597,65.9072,65.97,20200.0
2014-11-06 12:30:00,73.57,73.64,73.5,73.64,20700.0,65.9969,66.0597,65.9341,66.0597,20700.0
2014-11-06 12:35:00,73.63,73.66,73.51,73.54,14300.0,66.0508,66.0777,65.9431,65.97,14300.0
2014-11-06 12:40:00,73.52,73.6,73.45,73.55,32500.0,65.9521,66.0238,65.8893,65.979,32500.0
2014-11-06 12:45:00,73.55,73.73,73.55,73.67,19300.0,65.979,66.1405,65.979,66.0866,19300.0
2014-11-06 12:50:00,73.68,73.68,73.5,73.5,14300.0,66.0956,66.0956,65.9341,65.9341,14300.0
2014-11-06 12:55:00,73.49,73.58,73.47,73.49,15800.0,65.9252,66.0059,65.9072,65.9252,15800.0
2014-11-06 13:00:00,73.47,73.56,73.46,73.5,31200.0,65.9072,65.988,65.8983,65.9341,31200.0
2014-11-06 13:05:00,73.5,73.57,73.28,73.29,20800.0,65.9341,65.9969,65.7368,65.7458,20800.0
2014-11-06 13:10:00,73.31,73.4,73.31,73.36,16800.0,65.7637,65.8444,65.7637,65.8085,16800.0
2014-11-06 13:15:00,73.36,73.37,73.27,73.31,13100.0,65.8085,65.8175,65.7278,65.7637,13100.0
2014-11-06 13:20:00,73.3,73.37,73.15,73.29,35800.0,65.7547,65.8175,65.6202,65.7458,35800.0
2014-11-06 13:25:00,73.31,73.36,73.21,73.33,60700.0,65.7637,65.8085,65.674,65.7816,60700.0
2014-11-06 13:30:00,73.34,73.55,73.33,73.39,35300.0,65.7906,65.979,65.7816,65.8355,35300.0
2014-11-06 13:35:00,73.41,73.58,73.4,73.57,11800.0,65.8534,66.0059,65.8444,65.9969,11800.0
2014-11-06 13:40:00,73.56,73.71,73.53,73.55,14000.0,65.988,66.1225,65.961,65.979,14000.0
2014-11-06 13:45:00,73.53,73.56,73.42,73.45,22400.0,65.961,65.988,65.8624,65.8893,22400.0
2014-11-06 13:50:00,73.46,73.62,73.45,73.59,15100.0,65.8983,66.0418,65.8893,66.0149,15100.0
2014-11-06 13:55:00,73.56,73.72,73.53,73.69,25400.0,65.988,66.1315,65.961,66.1046,25400.0
2014-11-06 14:00:00,73.7,73.72,73.56,73.57,19600.0,66.1135,66.1315,65.988,65.9969,19600.0
2014-11-06 14:05:00,73.57,73.57,73.38,73.38,17100.0,65.9969,65.9969,65.8265,65.8265,17100.0
2014-11-06 14:10:00,73.39,73.5,73.39,73.49,14600.0,65.8355,65.9341,65.8355,65.9252,14600.0
2014-11-06 14:15:00,73.5,73.56,73.47,73.5,16900.0,65.9341,65.988,65.9072,65.9341,16900.0
2014-11-06 14:20:00,73.48,73.48,73.39,73.47,12500.0,65.9162,65.9162,65.8355,65.9072,12500.0
2014-11-06 14:25:00,73.48,73.59,73.47,73.53,37900.0,65.9162,66.0149,65.9072,65.961,37900.0
2014-11-06 14:30:00,73.54,73.66,73.54,73.58,49500.0,65.97,66.0777,65.97,66.0059,49500.0
2014-11-06 14:35:00,73.6,73.86,73.55,73.86,53700.0,66.0238,66.2571,65.979,66.2571,53700.0
2014-11-06 14:40:00,73.87,73.94,73.85,73.88,24600.0,66.266,66.3288,66.2481,66.275,24600.0
2014-11-06 14:45:00,73.89,73.96,73.82,73.82,22800.0,66.284,66.3468,66.2212,66.2212,22800.0
2014-11-06 14:50:00,73.8,73.95,73.8,73.95,16200.0,66.2033,66.3378,66.2033,66.3378,16200.0
2014-11-06 14:55:00,73.94,73.98,73.89,73.95,19400.0,66.3288,66.3647,66.284,66.3378,19400.0
2014-11-06 15:00:00,73.95,74.0,73.83,73.88,47500.0,66.3378,66.3827,66.2302,66.275,47500.0
2014-11-06 15:05:00,73.88,73.88,73.67,73.72,37500.0,66.275,66.275,66.0866,66.1315,37500.0
2014-11-06 15:10:00,73.71,73.93,73.66,73.91,39400.0,66.1225,66.3199,66.0777,66.3019,39400.0
2014-11-06 15:15:00,73.91,73.97,73.88,73.95,38000.0,66.3019,66.3558,66.275,66.3378,38000.0
2014-11-06 15:20:00,73.93,73.95,73.82,73.95,37200.0,66.3199,66.3378,66.2212,66.3378,37200.0
2014-11-06 15:25:00,73.97,74.0,73.93,73.98,39200.0,66.3558,66.3827,66.3199,66.3647,39200.0
2014-11-06 15:30:00,73.99,74.02,73.89,73.89,61100.0,66.3737,66.4006,66.284,66.284,61100.0
2014-11-06 15:35:00,73.89,73.92,73.87,73.92,61000.0,66.284,66.3109,66.266,66.3109,61000.0
2014-11-06 15:40:00,73.91,73.92,73.87,73.88,55600.0,66.3019,66.3109,66.266,66.275,55600.0
2014-11-06 15:45:00,73.88,73.93,73.72,73.75,92800.0,66.275,66.3199,66.1315,66.1584,92800.0
2014-11-06 15:50:00,73.74,73.82,73.53,73.66,151100.0,66.1494,66.2212,65.961,66.0777,151100.0
2014-11-06 15:55:00,73.66,73.67,73.41,73.47,222000.0,66.0777,66.0866,65.8534,65.9072,222000.0
2014-11-07 09:30:00,73.5,74.2,73.48,73.75,114500.0,65.9341,66.5621,65.9162,66.1584,114500.0
2014-11-07 09:35:00,73.83,73.99,73.73,73.9,52900.0,66.2302,66.3737,66.1405,66.293,52900.0
2014-11-07 09:40:00,73.82,74.0,73.67,73.88,69700.0,66.2212,66.3827,66.0866,66.275,69700.0
2014-11-07 09:45:00,73.86,73.88,73.51,73.66,30500.0,66.2571,66.275,65.9431,66.0777,30500.0
2014-11-07 09:50:00,73.63,73.63,72.91,72.95,45500.0,66.0508,66.0508,65.4049,65.4408,45500.0
2014-11-07 09:55:00,72.94,73.24,72.69,73.13,47000.0,65.4318,65.7009,65.2075,65.6022,47000.0
2014-11-07 10:00:00,73.12,73.13,72.58,72.79,68800.0,65.5933,65.6022,65.1088,65.2972,68800.0
2014-11-07 10:05:00,72.8,72.95,72.7,72.82,33300.0,65.3062,65.4408,65.2165,65.3241,33300.0
2014-11-07 10:10:00,72.83,72.85,72.1,72.21,93300.0,65.3331,65.351,64.6782,64.7769,93300.0
2014-11-07 10:15:00,72.17,72.41,72.12,72.13,62700.0,64.741,64.9563,64.6962,64.7052,62700.0
2014-11-07 10:20:00,72.15,72.22,71.79,72.17,105500.0,64.7231,64.7859,64.4002,64.741,105500.0
2014-11-07 10:25:00,72.17,72.2,71.79,72.2,59500.0,64.741,64.768,64.4002,64.768,59500.0
2014-11-07 10:30:00,72.22,72.33,71.99,72.0,51100.0,64.7859,64.8846,64.5796,64.5885,51100.0
2014-11-07 10:35:00,71.99,72.63,71.9,72.63,60900.0,64.5796,65.1537,64.4988,65.1537,60900.0
2014-11-07 10:40:00,72.62,72.69,72.48,72.56,34700.0,65.1447,65.2075,65.0191,65.0909,34700.0
2014-11-07 10:45:00,72.55,72.82,72.51,72.8,40800.0,65.0819,65.3241,65.046,65.3062,40800.0
2014-11-07 10:50:00,72.82,72.89,72.66,72.69,52500.0,65.3241,65.3869,65.1806,65.2075,52500.0
2014-11-07 10:55:00,72.69,72.77,72.47,72.48,42100.0,65.2075,65.2793,65.0102,65.0191,42100.0
2014-11-07 11:00:00,72.46,72.66,72.32,72.55,33700.0,65.0012,65.1806,64.8756,65.0819,33700.0
2014-11-07 11:05:00,72.56,72.67,72.47,72.5,17000.0,65.0909,65.1896,65.0102,65.0371,17000.0
2014-11-07 11:10:00,72.51,72.63,72.38,72.46,33000.0,65.046,65.1537,64.9294,65.0012,33000.0
2014-11-07 11:15:00,72.47,72.5,72.28,72.5,35000.0,65.0102,65.0371,64.8397,65.0371,35000.0
2014-11-07 11:20:00,72.52,72.54,72.14,72.15,62200.0,65.055,65.073,64.7141,64.7231,62200.0
2014-11-07 11:25:00,72.14,72.21,72.01,72.21,78900.0,64.7141,64.7769,64.5975,64.7769,78900.0
2014-11-07 11:30:00,72.2,72.48,72.2,72.48,34700.0,64.768,65.0191,64.768,65.0191,34700.0
2014-11-07 11:35:00,72.47,72.47,72.21,72.47,23100.0,65.0102,65.0102,64.7769,65.0102,23100.0
2014-11-07 11:40:00,72.49,72.77,72.46,72.65,21700.0,65.0281,65.2793,65.0012,65.1716,21700.0
2014-11-07 11:45:00,72.69,72.75,72.62,72.74,24800.0,65.2075,65.2613,65.1447,65.2524,24800.0
2014-11-07 11:50:00,72.74,72.93,72.71,72.82,70400.0,65.2524,65.4228,65.2255,65.3241,70400.0
2014-11-07 11:55:00,72.8,72.84,72.61,72.71,19900.0,65.3062,65.3421,65.1358,65.2255,19900.0
2014-11-07 12:00:00,72.71,72.81,72.66,72.74,9300.0,65.2255,65.3152,65.1806,65.2524,9300.0
2014-11-07 12:05:00,72.7,72.73,72.58,72.65,19600.0,65.2165,65.2434,65.1088,65.1716,19600.0
2014-11-07 12:10:00,72.64,72.73,72.51,72.6,23000.0,65.1627,65.2434,65.046,65.1268,23000.0
2014-11-07 12:15:00,72.6,72.67,72.58,72.66,10300.0,65.1268,65.1896,65.1088,65.1806,10300.0
2014-11-07 12:20:00,72.65,72.8,72.61,72.8,39400.0,65.1716,65.3062,65.1358,65.3062,39400.0
2014-11-07 12:25:00,72.8,72.82,72.73,72.77,46800.0,65.3062,65.3241,65.2434,65.2793,46800.0
2014-11-07 12:30:00,72.73,72.83,72.71,72.81,25700.0,65.2434,65.3331,65.2255,65.3152,25700.0
2014-11-07 12:35:00,72.81,72.88,72.75,72.81,47200.0,65.3152,65.378,65.2613,65.3152,47200.0
2014-11-07 12:40:00,72.79,72.84,72.73,72.74,5000.0,65.2972,65.3421,65.2434,65.2524,5000.0
2014-11-07 12:45:00,72.72,72.72,72.54,72.68,20600.0,65.2344,65.2344,65.073,65.1985,20600.0
2014-11-07 12:50:00,72.69,72.78,72.64,72.78,9500.0,65.2075,65.2883,65.1627,65.2883,9500.0
2014-11-07 12:55:00,72.79,72.98,72.78,72.98,17000.0,65.2972,65.4677,65.2883,65.4677,17000.0
2014-11-07 13:00:00,72.98,73.14,72.87,73.01,20400.0,65.4677,65.6112,65.369,65.4946,20400.0
2014-11-07 13:05:00,73.04,73.04,72.89,73.0,10200.0,65.5215,65.5215,65.3869,65.4856,10200.0
2014-11-07 13:10:00,73.02,73.05,72.95,73.05,8200.0,65.5035,65.5305,65.4408,65.5305,8200.0
2014-11-07 13:15:00,73.05,73.17,73.03,73.12,14600.0,65.5305,65.6381,65.5125,65.5933,14600.0
2014-11-07 13:20:00,73.15,73.27,73.15,73.25,8100.0,65.6202,65.7278,65.6202,65.7099,8100.0
2014-11-07 13:25:00,73.25,73.29,73.14,73.18,13100.0,65.7099,65.7458,65.6112,65.6471,13100.0
2014-11-07 13:30:00,73.18,73.5,73.18,73.42,25100.0,65.6471,65.9341,65.6471,65.8624,25100.0
2014-11-07 13:35:00,73.42,73.43,73.26,73.41,13200.0,65.8624,65.8713,65.7188,65.8534,13200.0
2014-11-07 13:40:00,73.4,73.53,73.4,73.5,29500.0,65.8444,65.961,65.8444,65.9341,29500.0
2014-11-07 13:45:00,73.5,73.57,73.45,73.45,19500.0,65.9341,65.9969,65.8893,65.8893,19500.0
2014-11-07 13:50:00,73.45,73.59,73.45,73.59,18000.0,65.8893,66.0149,65.8893,66.0149,18000.0
2014-11-07 13:55:00,73.59,73.69,73.58,73.64,30700.0,66.0149,66.1046,66.0059,66.0597,30700.0
2014-11-07 14:00:00,73.64,73.75,73.6,73.73,37900.0,66.0597,66.1584,66.0238,66.1405,37900.0
2014-11-07 14:05:00,73.74,73.74,73.65,73.67,14700.0,66.1494,66.1494,66.0687,66.0866,14700.0
2014-11-07 14:10:00,73.67,73.79,73.6,73.76,22500.0,66.0866,66.1943,66.0238,66.1674,22500.0
2014-11-07 14:15:00,73.76,73.85,73.75,73.8,44000.0,66.1674,66.2481,66.1584,66.2033,44000.0
2014-11-07 14:20:00,73.8,73.82,73.75,73.8,18000.0,66.2033,66.2212,66.1584,66.2033,18000.0
2014-11-07 14:25:00,73.79,73.79,73.57,73.74,43400.0,66.1943,66.1943,65.9969,66.1494,43400.0
2014-11-07 14:30:00,73.74,73.76,73.62,73.73,32200.0,66.1494,66.1674,66.0418,66.1405,32200.0
2014-11-07 14:35:00,73.73,73.74,73.54,73.72,41100.0,66.1405,66.1494,65.97,66.1315,41100.0
2014-11-07 14:40:00,73.72,73.93,73.72,73.87,34100.0,66.1315,66.3199,66.1315,66.266,34100.0
2014-11-07 14:45:00,73.87,73.95,73.81,73.91,15100.0,66.266,66.3378,66.2122,66.3019,15100.0
2014-11-07 14:50:00,73.92,74.04,73.89,74.01,110100.0,66.3109,66.4186,66.284,66.3916,110100.0
2014-11-07 14:55:00,73.98,73.99,73.83,73.99,32000.0,66.3647,66.3737,66.2302,66.3737,32000.0
2014-11-07 15:00:00,73.97,74.03,73.93,73.93,28800.0,66.3558,66.4096,66.3199,66.3199,28800.0
2014-11-07 15:05:00,73.92,73.93,73.75,73.75,95800.0,66.3109,66.3199,66.1584,66.1584,95800.0
2014-11-07 15:10:00,73.75,73.76,73.69,73.7,14900.0,66.1584,66.1674,66.1046,66.1135,14900.0
2014-11-07 15:15:00,73.69,73.77,73.65,73.77,19500.0,66.1046,66.1763,66.0687,66.1763,19500.0
2014-11-07 15:20:00,73.75,73.85,73.68,73.83,51700.0,66.1584,66.2481,66.0956,66.2302,51700.0
2014-11-07 15:25:00,73.85,73.88,73.69,73.69,21900.0,66.2481,66.275,66.1046,66.1046,21900.0
2014-11-07 15:30:00,73.71,73.79,73.56,73.56,73300.0,66.1225,66.1943,65.988,65.988,73300.0
2014-11-07 15:35:00,73.55,73.59,73.47,73.51,34600.0,65.979,66.0149,65.9072,65.9431,34600.0
2014-11-07 15:40:00,73.52,73.63,73.51,73.58,28600.0,65.9521,66.0508,65.9431,66.0059,28600.0
2014-11-07 15:45:00,73.59,73.61,73.54,73.54,39100.0,66.0149,66.0328,65.97,65.97,39100.0
2014-11-07 15:50:00,73.55,73.59,73.43,73.45,59600.0,65.979,66.0149,65.8713,65.8893,59600.0
2014-11-07 15:55:00,73.45,73.59,73.43,73.53,88700.0,65.8893,66.0149,65.8713,65.961,88700.0
2014-11-10 09:30:00,73.92,74.34,73.7,73.77,79700.0,66.3109,66.6877,66.1135,66.1763,79700.0
2014-11-10 09:35:00,73.77,74.25,73.77,74.25,15000.0,66.1763,66.6069,66.1763,66.6069,15000.0
2014-11-10 09:40:00,74.24,74.3,73.76,73.76,17100.0,66.598,66.6518,66.1674,66.1674,17100.0
2014-11-10 09:45:00,73.87,74.37,73.85,74.37,13500.0,66.266,66.7146,66.2481,66.7146,13500.0
2014-11-10 09:50:00,74.33,74.4,74.21,74.4,16000.0,66.6787,66.7415,66.5711,66.7415,16000.0
2014-11-10 09:55:00,74.37,74.38,74.19,74.23,27200.0,66.7146,66.7236,66.5531,66.589,27200.0
2014-11-10 10:00:00,74.19,74.44,74.04,74.26,36800.0,66.5531,66.7774,66.4186,66.6159,36800.0
2014-11-10 10:05:00,74.37,74.47,74.25,74.43,16500.0,66.7146,66.8043,66.6069,66.7684,16500.0
2014-11-10 10:10:00,74.42,74.46,74.31,74.42,7600.0,66.7594,66.7953,66.6608,66.7594,7600.0
2014-11-10 10:15:00,74.41,74.58,74.36,74.44,20300.0,66.7505,66.903,66.7056,66.7774,20300.0
2014-11-10 10:20:00,74.46,74.64,74.32,74.61,20200.0,66.7953,66.9568,66.6697,66.9299,20200.0
2014-11-10 10:25:00,74.61,74.64,74.48,74.62,22500.0,66.9299,66.9568,66.8133,66.9388,22500.0
2014-11-10 10:30:00,74.61,74.72,74.53,74.53,29200.0,66.9299,67.0286,66.8581,66.8581,29200.0
2014-11-10 10:35:00,74.52,74.52,74.21,74.25,41200.0,66.8491,66.8491,66.5711,66.6069,41200.0
2014-11-10 10:40:00,74.27,74.51,74.27,74.46,21200.0,66.6249,66.8402,66.6249,66.7953,21200.0
2014-11-10 10:45:00,74.47,74.6,74.36,74.53,29500.0,66.8043,66.9209,66.7056,66.8581,29500.0
2014-11-10 10:50:00,74.53,74.56,74.39,74.45,23000.0,66.8581,66.885,66.7325,66.7863,23000.0
2014-11-10 10:55:00,74.45,74.59,74.29,74.29,16900.0,66.7863,66.9119,66.6428,66.6428,16900.0
2014-11-10 11:00:00,74.32,74.34,74.16,74.16,29700.0,66.6697,66.6877,66.5262,66.5262,29700.0
2014-11-10 11:05:00,74.19,74.39,74.17,74.38,15600.0,66.5531,66.7325,66.5352,66.7236,15600.0
2014-11-10 11:10:00,74.35,74.42,74.23,74.24,18500.0,66.6966,66.7594,66.589,66.598,18500.0
2014-11-10 11:15:00,74.24,74.39,74.24,74.36,10300.0,66.598,66.7325,66.598,66.7056,10300.0
2014-11-10 11:20:00,74.38,74.43,74.31,74.37,9300.0,66.7236,66.7684,66.6608,66.7146,9300.0
2014-11-10 11:25:00,74.35,74.47,74.31,74.42,11000.0,66.6966,66.8043,66.6608,66.7594,11000.0
2014-11-10 11:30:00,74.41,74.48,74.32,74.41,46500.0,66.7505,66.8133,66.6697,66.7505,46500.0
2014-11-10 11:35:00,74.4,74.47,74.31,74.43,46400.0,66.7415,66.8043,66.6608,66.7684,46400.0
2014-11-10 11:40:00,74.45,74.47,74.35,74.42,20000.0,66.7863,66.8043,66.6966,66.7594,20000.0
2014-11-10 11:45:00,74.42,74.42,74.3,74.35,29700.0,66.7594,66.7594,66.6518,66.6966,29700.0
2014-11-10 11:50:00,74.37,74.45,74.33,74.45,16300.0,66.7146,66.7863,66.6787,66.7863,16300.0
2014-11-10 11:55:00,74.45,74.56,74.42,74.53,60600.0,66.7863,66.885,66.7594,66.8581,60600.0
2014-11-10 12:00:00,74.53,74.56,74.45,74.53,35100.0,66.8581,66.885,66.7863,66.8581,35100.0
2014-11-10 12:05:00,74.52,74.56,74.44,74.48,11900.0,66.8491,66.885,66.7774,66.8133,11900.0
2014-11-10 12:10:00,74.48,74.57,74.4,74.54,21400.0,66.8133,66.894,66.7415,66.8671,21400.0
2014-11-10 12:15:00,74.54,74.55,74.37,74.45,9900.0,66.8671,66.8761,66.7146,66.7863,9900.0
2014-11-10 12:20:00,74.42,74.48,74.39,74.43,26300.0,66.7594,66.8133,66.7325,66.7684,26300.0
2014-11-10 12:25:00,74.43,74.43,74.32,74.35,16600.0,66.7684,66.7684,66.6697,66.6966,16600.0
2014-11-10 12:30:00,74.34,74.4,74.33,74.33,17400.0,66.6877,66.7415,66.6787,66.6787,17400.0
2014-11-10 12:35:00,74.34,74.38,74.15,74.17,23700.0,66.6877,66.7236,66.5172,66.5352,23700.0
2014-11-10 12:40:00,74.18,74.35,74.17,74.25,50000.0,66.5441,66.6966,66.5352,66.6069,50000.0
2014-11-10 12:45:00,74.24,74.39,74.24,74.27,7700.0,66.598,66.7325,66.598,66.6249,7700.0
2014-11-10 12:50:00,74.27,74.38,74.27,74.33,16400.0,66.6249,66.7236,66.6249,66.6787,16400.0
2014-11-10 12:55:00,74.33,74.4,74.3,74.38,2400.0,66.6787,66.7415,66.6518,66.7236,2400.0
2014-11-10 13:00:00,74.36,74.43,74.36,74.41,14700.0,66.7056,66.7684,66.7056,66.7505,14700.0
2014-11-10 13:05:00,74.41,74.5,74.41,74.46,15900.0,66.7505,66.8312,66.7505,66.7953,15900.0
2014-11-10 13:10:00,74.49,74.6,74.48,74.58,21500.0,66.8222,66.9209,66.8133,66.903,21500.0
2014-11-10 13:15:00,74.58,74.72,74.58,74.7,5800.0,66.903,67.0286,66.903,67.0106,5800.0
2014-11-10 13:20:00,74.7,74.74,74.57,74.62,81600.0,67.0106,67.0465,66.894,66.9388,81600.0
2014-11-10 13:25:00,74.63,74.7,74.59,74.67,15200.0,66.9478,67.0106,66.9119,66.9837,15200.0
2014-11-10 13:30:00,74.67,74.71,74.55,74.55,29900.0,66.9837,67.0196,66.8761,66.8761,29900.0
2014-11-10 13:35:00,74.55,74.61,74.53,74.57,10000.0,66.8761,66.9299,66.8581,66.894,10000.0
2014-11-10 13:40:00,74.58,74.65,74.55,74.57,19600.0,66.903,66.9658,66.8761,66.894,19600.0
2014-11-10 13:45:00,74.58,74.59,74.41,74.42,12900.0,66.903,66.9119,66.7505,66.7594,12900.0
2014-11-10 13:50:00,74.42,74.45,74.38,74.42,13200.0,66.7594,66.7863,66.7236,66.7594,13200.0
2014-11-10 13:55:00,74.45,74.45,74.37,74.37,7700.0,66.7863,66.7863,66.7146,66.7146,7700.0
2014-11-10 14:00:00,74.36,74.36,74.11,74.34,16400.0,66.7056,66.7056,66.4813,66.6877,16400.0
2014-11-10 14:05:00,74.36,74.57,74.33,74.53,12100.0,66.7056,66.894,66.6787,66.8581,12100.0
2014-11-10 14:10:00,74.55,74.59,74.34,74.44,34300.0,66.8761,66.9119,66.6877,66.7774,34300.0
2014-11-10 14:15:00,74.44,74.44,74.32,74.36,70200.0,66.7774,66.7774,66.6697,66.7056,70200.0
2014-11-10 14:20:00,74.36,74.43,74.34,74.43,12800.0,66.7056,66.7684,66.6877,66.7684,12800.0
2014-11-10 14:25:00,74.43,74.46,74.38,74.39,9400.0,66.7684,66.7953,66.7236,66.7325,9400.0
2014-11-10 14:30:00,74.37,74.41,74.29,74.34,10500.0,66.7146,66.7505,66.6428,66.6877,10500.0
2014-11-10 14:35:00,74.33,74.41,74.32,74.36,63600.0,66.6787,66.7505,66.6697,66.7056,63600.0
2014-11-10 14:40:00,74.35,74.42,74.35,74.39,10000.0,66.6966,66.7594,66.6966,66.7325,10000.0
2014-11-10 14:45:00,74.39,74.5,74.38,74.45,36000.0,66.7325,66.8312,66.7236,66.7863,36000.0
2014-11-10 14:50:00,74.46,74.5,74.38,74.5,31300.0,66.7953,66.8312,66.7236,66.8312,31300.0
2014-11-10 14:55:00,74.49,74.55,74.47,74.48,11800.0,66.8222,66.8761,66.8043,66.8133,11800.0
2014-11-10 15:00:00,74.48,74.6,74.48,74.57,16000.0,66.8133,66.9209,66.8133,66.894,16000.0
2014-11-10 15:05:00,74.6,74.64,74.54,74.54,10400.0,66.9209,66.9568,66.8671,66.8671,10400.0
2014-11-10 15:10:00,74.55,74.62,74.51,74.56,13800.0,66.8761,66.9388,66.8402,66.885,13800.0
2014-11-10 15:15:00,74.57,74.61,74.45,74.51,39700.0,66.894,66.9299,66.7863,66.8402,39700.0
2014-11-10 15:20:00,74.51,74.61,74.48,74.5,18600.0,66.8402,66.9299,66.8133,66.8312,18600.0
2014-11-10 15:25:00,74.47,74.48,74.36,74.38,15700.0,66.8043,66.8133,66.7056,66.7236,15700.0
2014-11-10 15:30:00,74.38,74.39,74.3,74.34,13300.0,66.7236,66.7325,66.6518,66.6877,13300.0
2014-11-10 15:35:00,74.35,74.41,74.35,74.4,9900.0,66.6966,66.7505,66.6966,66.7415,9900.0
2014-11-10 15:40:00,74.4,74.42,74.23,74.32,34000.0,66.7415,66.7594,66.589,66.6697,34000.0
2014-11-10 15:45:00,74.31,74.35,74.25,74.3,29400.0,66.6608,66.6966,66.6069,66.6518,29400.0
2014-11-10 15:50:00,74.32,74.38,74.29,74.33,20900.0,66.6697,66.7236,66.6428,66.6787,20900.0
2014-11-10 15:55:00,74.34,74.39,74.27,74.37,34800.0,66.6877,66.7325,66.6249,66.7146,34800.0
2014-11-11 09:30:00,73.83,73.84,73.26,73.44,207400.0,66.2302,66.2391,65.7188,65.8803,207400.0
2014-11-11 09:35:00,73.43,73.58,73.33,73.58,21300.0,65.8713,66.0059,65.7816,66.0059,21300.0
2014-11-11 09:40:00,73.56,73.63,73.32,73.46,35200.0,65.988,66.0508,65.7727,65.8983,35200.0
2014-11-11 09:45:00,73.47,73.8,73.43,73.72,19700.0,65.9072,66.2033,65.8713,66.1315,19700.0
2014-11-11 09:50:00,73.75,73.92,73.54,73.54,21700.0,66.1584,66.3109,65.97,65.97,21700.0
2014-11-11 09:55:00,73.53,73.54,73.13,73.38,29100.0,65.961,65.97,65.6022,65.8265,29100.0
2014-11-11 10:00:00,73.41,73.76,73.37,73.76,29500.0,65.8534,66.1674,65.8175,66.1674,29500.0
2014-11-11 10:05:00,73.77,74.19,73.74,74.12,59600.0,66.1763,66.5531,66.1494,66.4903,59600.0
2014-11-11 10:10:00,74.14,74.15,73.82,73.98,21500.0,66.5083,66.5172,66.2212,66.3647,21500.0
2014-11-11 10:15:00,74.04,74.28,73.97,74.28,26100.0,66.4186,66.6338,66.3558,66.6338,26100.0
2014-11-11 10:20:00,74.27,74.37,74.13,74.27,28300.0,66.6249,66.7146,66.4993,66.6249,28300.0
2014-11-11 10:25:00,74.25,74.38,74.23,74.36,37400.0,66.6069,66.7236,66.589,66.7056,37400.0
2014-11-11 10:30:00,74.34,74.4,74.23,74.33,31300.0,66.6877,66.7415,66.589,66.6787,31300.0
2014-11-11 10:35:00,74.33,74.38,74.27,74.32,29300.0,66.6787,66.7236,66.6249,66.6697,29300.0
2014-11-11 10:40:00,74.3,74.43,74.23,74.26,23000.0,66.6518,66.7684,66.589,66.6159,23000.0
2014-11-11 10:45:00,74.3,74.32,74.17,74.25,7300.0,66.6518,66.6697,66.5352,66.6069,7300.0
2014-11-11 10:50:00,74.28,74.38,74.28,74.36,6600.0,66.6338,66.7236,66.6338,66.7056,6600.0
2014-11-11 10:55:00,74.38,74.44,74.35,74.44,11700.0,66.7236,66.7774,66.6966,66.7774,11700.0
2014-11-11 11:00:00,74.45,74.48,74.28,74.33,19000.0,66.7863,66.8133,66.6338,66.6787,19000.0
2014-11-11 11:05:00,74.31,74.52,74.24,74.5,12100.0,66.6608,66.8491,66.598,66.8312,12100.0
2014-11-11 11:10:00,74.49,74.49,74.19,74.39,20900.0,66.8222,66.8222,66.5531,66.7325,20900.0
2014-11-11 11:15:00,74.4,74.56,74.37,74.45,13600.0,66.7415,66.885,66.7146,66.7863,13600.0
2014-11-11 11:20:00,74.46,74.6,74.44,74.6,20000.0,66.7953,66.9209,66.7774,66.9209,20000.0
2014-11-11 11:25:00,74.62,74.67,74.43,74.45,62100.0,66.9388,66.9837,66.7684,66.7863,62100.0
2014-11-11 11:30:00,74.45,74.47,74.36,74.44,28600.0,66.7863,66.8043,66.7056,66.7774,28600.0
2014-11-11 11:35:00,74.47,74.47,74.25,74.25,7400.0,66.8043,66.8043,66.6069,66.6069,7400.0
2014-11-11 11:40:00,74.25,74.34,74.19,74.22,19000.0,66.6069,66.6877,66.5531,66.58,19000.0
2014-11-11 11:45:00,74.24,74.27,74.12,74.14,10200.0,66.598,66.6249,66.4903,66.5083,10200.0
2014-11-11 11:50:00,74.12,74.2,74.05,74.05,10900.0,66.4903,66.5621,66.4275,66.4275,10900.0
2014-11-11 11:55:00,74.04,74.06,73.93,74.0,13600.0,66.4186,66.4365,66.3199,66.3827,13600.0
2014-11-11 12:00:00,74.0,74.0,73.88,73.91,21000.0,66.3827,66.3827,66.275,66.3019,21000.0
2014-11-11 12:05:00,73.91,73.93,73.76,73.76,14000.0,66.3019,66.3199,66.1674,66.1674,14000.0
2014-11-11 12:10:00,73.76,73.82,73.68,73.82,11600.0,66.1674,66.2212,66.0956,66.2212,11600.0
2014-11-11 12:15:00,73.8,73.96,73.8,73.92,26700.0,66.2033,66.3468,66.2033,66.3109,26700.0
2014-11-11 12:20:00,73.93,73.96,73.82,73.86,45800.0,66.3199,66.3468,66.2212,66.2571,45800.0
2014-11-11 12:25:00,73.85,74.04,73.85,74.03,22000.0,66.2481,66.4186,66.2481,66.4096,22000.0
2014-11-11 12:30:00,74.02,74.03,73.81,74.0,73200.0,66.4006,66.4096,66.2122,66.3827,73200.0
2014-11-11 12:35:00,74.0,74.03,73.96,73.99,19500.0,66.3827,66.4096,66.3468,66.3737,19500.0
2014-11-11 12:40:00,74.0,74.01,73.9,73.9,13200.0,66.3827,66.3916,66.293,66.293,13200.0
2014-11-11 12:45:00,73.88,74.0,73.84,73.98,13200.0,66.275,66.3827,66.2391,66.3647,13200.0
2014-11-11 12:50:00,73.98,74.06,73.95,73.97,17100.0,66.3647,66.4365,66.3378,66.3558,17100.0
2014-11-11 12:55:00,73.97,74.05,73.94,73.98,14800.0,66.3558,66.4275,66.3288,66.3647,14800.0
2014-11-11 13:00:00,74.01,74.01,73.85,73.9,8900.0,66.3916,66.3916,66.2481,66.293,8900.0
2014-11-11 13:05:00,73.91,73.96,73.85,73.9,8900.0,66.3019,66.3468,66.2481,66.293,8900.0
2014-11-11 13:10:00,73.9,73.92,73.74,73.74,8800.0,66.293,66.3109,66.1494,66.1494,8800.0
2014-11-11 13:15:00,73.72,73.83,73.55,73.66,42000.0,66.1315,66.2302,65.979,66.0777,42000.0
2014-11-11 13:20:00,73.66,73.75,73.57,73.75,12800.0,66.0777,66.1584,65.9969,66.1584,12800.0
2014-11-11 13:25:00,73.75,73.81,73.72,73.75,7900.0,66.1584,66.2122,66.1315,66.1584,7900.0
2014-11-11 13:30:00,73.73,73.86,73.69,73.85,21200.0,66.1405,66.2571,66.1046,66.2481,21200.0
2014-11-11 13:35:00,73.85,73.92,73.82,73.9,13100.0,66.2481,66.3109,66.2212,66.293,13100.0
2014-11-11 13:40:00,73.9,74.02,73.88,73.97,18800.0,66.293,66.4006,66.275,66.3558,18800.0
2014-11-11 13:45:00,73.99,74.04,73.89,73.91,8700.0,66.3737,66.4186,66.284,66.3019,8700.0
2014-11-11 13:50:00,73.89,74.01,73.87,73.88,10500.0,66.284,66.3916,66.266,66.275,10500.0
2014-11-11 13:55:00,73.88,74.0,73.86,73.88,10100.0,66.275,66.3827,66.2571,66.275,10100.0
2014-11-11 14:00:00,73.87,73.95,73.85,73.91,12000.0,66.266,66.3378,66.2481,66.3019,12000.0
2014-11-11 14:05:00,73.88,74.0,73.88,74.0,9400.0,66.275,66.3827,66.275,66.3827,9400.0
2014-11-11 14:10:00,74.02,74.05,73.93,74.01,21400.0,66.4006,66.4275,66.3199,66.3916,21400.0
2014-11-11 14:15:00,74.01,74.01,73.87,73.89,15500.0,66.3916,66.3916,66.266,66.284,15500.0
2014-11-11 14:20:00,73.88,74.04,73.88,74.01,21600.0,66.275,66.4186,66.275,66.3916,21600.0
2014-11-11 14:25:00,74.01,74.06,73.95,74.01,31500.0,66.3916,66.4365,66.3378,66.3916,31500.0
2014-11-11 14:30:00,74.02,74.02,73.91,73.98,27700.0,66.4006,66.4006,66.3019,66.3647,27700.0
2014-11-11 14:35:00,73.98,73.98,73.85,73.92,11800.0,66.3647,66.3647,66.2481,66.3109,11800.0
2014-11-11 14:40:00,73.93,74.0,73.91,73.95,8900.0,66.3199,66.3827,66.3019,66.3378,8900.0
2014-11-11 14:45:00,73.96,74.03,73.94,73.99,22800.0,66.3468,66.4096,66.3288,66.3737,22800.0
2014-11-11 14:50:00,73.99,74.04,73.83,74.01,43400.0,66.3737,66.4186,66.2302,66.3916,43400.0
2014-11-11 14:55:00,74.0,74.04,73.9,74.0,9400.0,66.3827,66.4186,66.293,66.3827,9400.0
2014-11-11 15:00:00,73.99,74.08,73.97,74.08,31200.0,66.3737,66.4544,66.3558,66.4544,31200.0
2014-11-11 15:05:00,74.07,74.09,74.01,74.04,32200.0,66.4455,66.4634,66.3916,66.4186,32200.0
2014-11-11 15:10:00,74.05,74.07,74.0,74.0,19200.0,66.4275,66.4455,66.3827,66.3827,19200.0
2014-11-11 15:15:00,74.02,74.08,74.01,74.08,14000.0,66.4006,66.4544,66.3916,66.4544,14000.0
2014-11-11 15:20:00,74.08,74.09,73.95,74.0,44600.0,66.4544,66.4634,66.3378,66.3827,44600.0
2014-11-11 15:25:00,74.02,74.02,73.87,73.89,22100.0,66.4006,66.4006,66.266,66.284,22100.0
2014-11-11 15:30:00,73.9,73.98,73.88,73.97,24300.0,66.293,66.3647,66.275,66.3558,24300.0
2014-11-11 15:35:00,73.96,74.0,73.88,73.91,30700.0,66.3468,66.3827,66.275,66.3019,30700.0
2014-11-11 15:40:00,73.92,74.0,73.9,73.95,57600.0,66.3109,66.3827,66.293,66.3378,57600.0
2014-11-11 15:45:00,73.95,73.99,73.88,73.97,84200.0,66.3378,66.3737,66.275,66.3558,84200.0
2014-11-11 15:50:00,73.96,74.0,73.88,73.9,69100.0,66.3468,66.3827,66.275,66.293,69100.0
2014-11-11 15:55:00,73.9,73.9,73.77,73.85,72700.0,66.293,66.293,66.1763,66.2481,72700.0
2014-11-12 09:30:00,73.43,73.69,73.26,73.41,35400.0,65.8713,66.1046,65.7188,65.8534,35400.0
2014-11-12 09:35:00,73.55,73.59,73.15,73.15,27800.0,65.979,66.0149,65.6202,65.6202,27800.0
2014-11-12 09:40:00,73.21,73.27,72.73,72.73,54900.0,65.674,65.7278,65.2434,65.2434,54900.0
2014-11-12 09:45:00,72.7,72.83,72.28,72.61,55300.0,65.2165,65.3331,64.8397,65.1358,55300.0
2014-11-12 09:50:00,72.6,72.65,72.22,72.45,83400.0,65.1268,65.1716,64.7859,64.9922,83400.0
2014-11-12 09:55:00,72.52,72.74,72.49,72.6,25400.0,65.055,65.2524,65.0281,65.1268,25400.0
2014-11-12 10:00:00,72.57,72.84,72.45,72.77,33500.0,65.0999,65.3421,64.9922,65.2793,33500.0
2014-11-12 10:05:00,72.8,73.08,72.8,73.06,20200.0,65.3062,65.5574,65.3062,65.5394,20200.0
2014-11-12 10:10:00,73.05,73.16,72.98,73.05,16600.0,65.5305,65.6291,65.4677,65.5305,16600.0
2014-11-12 10:15:00,72.98,73.05,72.75,72.94,28100.0,65.4677,65.5305,65.2613,65.4318,28100.0
2014-11-12 10:20:00,72.96,73.1,72.84,73.1,20400.0,65.4497,65.5753,65.3421,65.5753,20400.0
2014-11-12 10:25:00,73.13,73.19,72.96,72.99,20400.0,65.6022,65.656,65.4497,65.4766,20400.0
2014-11-12 10:30:00,73.02,73.19,73.01,73.15,19600.0,65.5035,65.656,65.4946,65.6202,19600.0
2014-11-12 10:35:00,73.18,73.26,72.93,73.11,19100.0,65.6471,65.7188,65.4228,65.5843,19100.0
2014-11-12 10:40:00,73.15,73.2,72.94,72.95,18900.0,65.6202,65.665,65.4318,65.4408,18900.0
2014-11-12 10:45:00,72.94,72.97,72.77,72.82,39000.0,65.4318,65.4587,65.2793,65.3241,39000.0
2014-11-12 10:50:00,72.86,72.95,72.78,72.91,13400.0,65.36,65.4408,65.2883,65.4049,13400.0
2014-11-12 10:55:00,72.97,73.02,72.88,72.88,21000.0,65.4587,65.5035,65.378,65.378,21000.0
2014-11-12 11:00:00,72.9,72.92,72.7,72.75,33500.0,65.3959,65.4138,65.2165,65.2613,33500.0
2014-11-12 11:05:00,72.72,72.9,72.72,72.89,22800.0,65.2344,65.3959,65.2344,65.3869,22800.0
2014-11-12 11:10:00,72.89,73.01,72.76,72.79,23100.0,65.3869,65.4946,65.2703,65.2972,23100.0
2014-11-12 11:15:00,72.79,73.02,72.79,72.89,14200.0,65.2972,65.5035,65.2972,65.3869,14200.0
2014-11-12 11:20:00,72.91,73.07,72.86,73.07,13500.0,65.4049,65.5484,65.36,65.5484,13500.0
2014-11-12 11:25:00,73.08,73.15,73.0,73.05,144700.0,65.5574,65.6202,65.4856,65.5305,144700.0
2014-11-12 11:30:00,73.09,73.15,73.05,73.11,72100.0,65.5663,65.6202,65.5305,65.5843,72100.0
2014-11-12 11:35:00,73.11,73.29,73.02,73.05,46700.0,65.5843,65.7458,65.5035,65.5305,46700.0
2014-11-12 11:40:00,73.02,73.2,73.0,73.2,29900.0,65.5035,65.665,65.4856,65.665,29900.0
2014-11-12 11:45:00,73.2,73.33,73.2,73.28,14500.0,65.665,65.7816,65.665,65.7368,14500.0
2014-11-12 11:50:00,73.29,73.45,73.25,73.33,29900.0,65.7458,65.8893,65.7099,65.7816,29900.0
2014-11-12 11:55:00,73.37,73.41,73.2,73.25,18000.0,65.8175,65.8534,65.665,65.7099,18000.0
2014-11-12 12:00:00,73.3,73.34,73.17,73.19,23500.0,65.7547,65.7906,65.6381,65.656,23500.0
2014-11-12 12:05:00,73.18,73.32,73.08,73.15,16000.0,65.6471,65.7727,65.5574,65.6202,16000.0
2014-11-12 12:10:00,73.13,73.27,73.08,73.13,29600.0,65.6022,65.7278,65.5574,65.6022,29600.0
2014-11-12 12:15:00,73.15,73.26,73.15,73.22,7200.0,65.6202,65.7188,65.6202,65.683,7200.0
2014-11-12 12:20:00,73.22,73.34,73.19,73.21,25900.0,65.683,65.7906,65.656,65.674,25900.0
2014-11-12 12:25:00,73.2,73.26,73.13,73.2,15800.0,65.665,65.7188,65.6022,65.665,15800.0
2014-11-12 12:30:00,73.25,73.34,73.2,73.23,15900.0,65.7099,65.7906,65.665,65.6919,15900.0
2014-11-12 12:35:00,73.21,73.29,73.1,73.22,20400.0,65.674,65.7458,65.5753,65.683,20400.0
2014-11-12 12:40:00,73.21,73.36,73.19,73.36,15600.0,65.674,65.8085,65.656,65.8085,15600.0
2014-11-12 12:45:00,73.37,73.43,73.37,73.4,29300.0,65.8175,65.8713,65.8175,65.8444,29300.0
2014-11-12 12:50:00,73.48,73.52,73.43,73.49,39600.0,65.9162,65.9521,65.8713,65.9252,39600.0
2014-11-12 12:55:00,73.49,73.58,73.48,73.56,6500.0,65.9252,66.0059,65.9162,65.988,6500.0
2014-11-12 13:00:00,73.56,73.7,73.5,73.56,32500.0,65.988,66.1135,65.9341,65.988,32500.0
2014-11-12 13:05:00,73.53,73.56,73.42,73.44,9500.0,65.961,65.988,65.8624,65.8803,9500.0
2014-11-12 13:10:00,73.42,73.61,73.39,73.6,3600.0,65.8624,66.0328,65.8355,66.0238,3600.0
2014-11-12 13:15:00,73.62,73.66,73.52,73.55,12400.0,66.0418,66.0777,65.9521,65.979,12400.0
2014-11-12 13:20:00,73.52,73.56,73.44,73.56,10500.0,65.9521,65.988,65.8803,65.988,10500.0
2014-11-12 13:25:00,73.56,73.68,73.56,73.67,6900.0,65.988,66.0956,65.988,66.0866,6900.0
2014-11-12 13:30:00,73.69,73.7,73.54,73.54,5900.0,66.1046,66.1135,65.97,65.97,5900.0
2014-11-12 13:35:00,73.54,73.7,73.48,73.68,10300.0,65.97,66.1135,65.9162,66.0956,10300.0
2014-11-12 13:40:00,73.67,73.74,73.59,73.7,11300.0,66.0866,66.1494,66.0149,66.1135,11300.0
2014-11-12 13:45:00,73.71,73.71,73.54,73.54,6300.0,66.1225,66.1225,65.97,65.97,6300.0
2014-11-12 13:50:00,73.58,73.59,73.39,73.41,14000.0,66.0059,66.0149,65.8355,65.8534,14000.0
2014-11-12 13:55:00,73.39,73.4,73.27,73.34,17400.0,65.8355,65.8444,65.7278,65.7906,17400.0
2014-11-12 14:00:00,73.38,73.44,73.26,73.41,23200.0,65.8265,65.8803,65.7188,65.8534,23200.0
2014-11-12 14:05:00,73.43,73.44,73.34,73.38,15200.0,65.8713,65.8803,65.7906,65.8265,15200.0
2014-11-12 14:10:00,73.39,73.58,73.39,73.55,6200.0,65.8355,66.0059,65.8355,65.979,6200.0
2014-11-12 14:15:00,73.6,73.69,73.57,73.61,8200.0,66.0238,66.1046,65.9969,66.0328,8200.0
2014-11-12 14:20:00,73.59,73.68,73.59,73.62,6000.0,66.0149,66.0956,66.0149,66.0418,6000.0
2014-11-12 14:25:00,73.64,73.7,73.5,73.54,11900.0,66.0597,66.1135,65.9341,65.97,11900.0
2014-11-12 14:30:00,73.51,73.62,73.49,73.57,11000.0,65.9431,66.0418,65.9252,65.9969,11000.0
2014-11-12 14:35:00,73.54,73.58,73.4,73.44,24800.0,65.97,66.0059,65.8444,65.8803,24800.0
2014-11-12 14:40:00,73.43,73.47,73.27,73.31,12800.0,65.8713,65.9072,65.7278,65.7637,12800.0
2014-11-12 14:45:00,73.34,73.34,73.26,73.26,5800.0,65.7906,65.7906,65.7188,65.7188,5800.0
2014-11-12 14:50:00,73.26,73.33,73.12,73.31,20000.0,65.7188,65.7816,65.5933,65.7637,20000.0
2014-11-12 14:55:00,73.33,73.37,73.24,73.25,9900.0,65.7816,65.8175,65.7009,65.7099,9900.0
2014-11-12 15:00:00,73.24,73.25,73.15,73.2,29100.0,65.7009,65.7099,65.6202,65.665,29100.0
2014-11-12 15:05:00,73.21,73.31,73.19,73.25,31700.0,65.674,65.7637,65.656,65.7099,31700.0
2014-11-12 15:10:00,73.24,73.41,73.19,73.41,15100.0,65.7009,65.8534,65.656,65.8534,15100.0
2014-11-12 15:15:00,73.43,73.47,73.37,73.44,14300.0,65.8713,65.9072,65.8175,65.8803,14300.0
2014-11-12 15:20:00,73.46,73.52,73.4,73.41,19900.0,65.8983,65.9521,65.8444,65.8534,19900.0
2014-11-12 15:25:00,73.44,73.44,73.29,73.37,40600.0,65.8803,65.8803,65.7458,65.8175,40600.0
2014-11-12 15:30:00,73.4,73.51,73.38,73.44,31600.0,65.8444,65.9431,65.8265,65.8803,31600.0
2014-11-12 15:35:00,73.43,73.53,73.32,73.45,28300.0,65.8713,65.961,65.7727,65.8893,28300.0
2014-11-12 15:40:00,73.45,73.52,73.43,73.44,24600.0,65.8893,65.9521,65.8713,65.8803,24600.0
2014-11-12 15:45:00,73.45,73.48,73.35,73.41,36500.0,65.8893,65.9162,65.7996,65.8534,36500.0
2014-11-12 15:50:00,73.42,73.46,73.38,73.43,33700.0,65.8624,65.8983,65.8265,65.8713,33700.0
2014-11-12 15:55:00,73.42,73.48,73.37,73.42,40300.0,65.8624,65.9162,65.8175,65.8624,40300.0
2014-11-13 09:30:00,73.5,73.63,73.27,73.54,69200.0,65.9341,66.0508,65.7278,65.97,69200.0
2014-11-13 09:35:00,73.51,73.73,73.41,73.65,22900.0,65.9431,66.1405,65.8534,66.0687,22900.0
2014-11-13 09:40:00,73.65,73.91,73.54,73.9,21100.0,66.0687,66.3019,65.97,66.293,21100.0
2014-11-13 09:45:00,73.9,74.28,73.87,74.26,62700.0,66.293,66.6338,66.266,66.6159,62700.0
2014-11-13 09:50:00,74.3,74.64,74.27,74.59,40200.0,66.6518,66.9568,66.6249,66.9119,40200.0
2014-11-13 09:55:00,74.59,74.8,74.48,74.73,23300.0,66.9119,67.1003,66.8133,67.0375,23300.0
2014-11-13 10:00:00,74.73,74.73,74.06,74.56,65100.0,67.0375,67.0375,66.4365,66.885,65100.0
2014-11-13 10:05:00,74.5,74.65,74.46,74.6,14500.0,66.8312,66.9658,66.7953,66.9209,14500.0
2014-11-13 10:10:00,74.62,74.71,74.36,74.44,20900.0,66.9388,67.0196,66.7056,66.7774,20900.0
2014-11-13 10:15:00,74.39,74.5,74.2,74.2,19600.0,66.7325,66.8312,66.5621,66.5621,19600.0
2014-11-13 10:20:00,74.16,74.24,74.06,74.09,23300.0,66.5262,66.598,66.4365,66.4634,23300.0
2014-11-13 10:25:00,74.08,74.08,73.92,73.95,14500.0,66.4544,66.4544,66.3109,66.3378,14500.0
2014-11-13 10:30:00,73.95,74.15,73.95,74.15,17300.0,66.3378,66.5172,66.3378,66.5172,17300.0
2014-11-13 10:35:00,74.13,74.29,74.04,74.28,16300.0,66.4993,66.6428,66.4186,66.6338,16300.0
2014-11-13 10:40:00,74.25,74.25,74.12,74.2,7600.0,66.6069,66.6069,66.4903,66.5621,7600.0
2014-11-13 10:45:00,74.22,74.25,74.15,74.19,7500.0,66.58,66.6069,66.5172,66.5531,7500.0
2014-11-13 10:50:00,74.13,74.18,74.1,74.11,7900.0,66.4993,66.5441,66.4724,66.4813,7900.0
2014-11-13 10:55:00,74.11,74.12,73.93,73.96,17500.0,66.4813,66.4903,66.3199,66.3468,17500.0
2014-11-13 11:00:00,73.94,73.96,73.56,73.56,24100.0,66.3288,66.3468,65.988,65.988,24100.0
2014-11-13 11:05:00,73.57,73.6,73.22,73.34,23900.0,65.9969,66.0238,65.683,65.7906,23900.0
2014-11-13 11:10:00,73.29,73.48,73.24,73.41,18500.0,65.7458,65.9162,65.7009,65.8534,18500.0
2014-11-13 11:15:00,73.38,73.43,73.15,73.31,63600.0,65.8265,65.8713,65.6202,65.7637,63600.0
2014-11-13 11:20:00,73.31,73.33,73.21,73.24,23800.0,65.7637,65.7816,65.674,65.7009,23800.0
2014-11-13 11:25:00,73.21,73.21,72.97,72.97,24600.0,65.674,65.674,65.4587,65.4587,24600.0
2014-11-13 11:30:00,72.99,73.01,72.86,72.94,28900.0,65.4766,65.4946,65.36,65.4318,28900.0
2014-11-13 11:35:00,72.92,72.92,72.62,72.65,24300.0,65.4138,65.4138,65.1447,65.1716,24300.0
2014-11-13 11:40:00,72.67,72.73,72.47,72.7,33200.0,65.1896,65.2434,65.0102,65.2165,33200.0
2014-11-13 11:45:00,72.74,72.94,72.73,72.85,10600.0,65.2524,65.4318,65.2434,65.351,10600.0
2014-11-13 11:50:00,72.84,73.03,72.83,73.03,14200.0,65.3421,65.5125,65.3331,65.5125,14200.0
2014-11-13 11:55:00,73.02,73.02,72.9,73.0,6300.0,65.5035,65.5035,65.3959,65.4856,6300.0
2014-11-13 12:00:00,73.0,73.0,72.86,72.98,9500.0,65.4856,65.4856,65.36,65.4677,9500.0
2014-11-13 12:05:00,72.98,73.03,72.95,73.0,14800.0,65.4677,65.5125,65.4408,65.4856,14800.0
2014-11-13 12:10:00,72.98,73.03,72.91,72.95,12000.0,65.4677,65.5125,65.4049,65.4408,12000.0
2014-11-13 12:15:00,72.96,73.04,72.88,72.9,29200.0,65.4497,65.5215,65.378,65.3959,29200.0
2014-11-13 12:20:00,72.92,72.97,72.9,72.9,13300.0,65.4138,65.4587,65.3959,65.3959,13300.0
2014-11-13 12:25:00,72.91,72.96,72.83,72.96,9900.0,65.4049,65.4497,65.3331,65.4497,9900.0
2014-11-13 12:30:00,72.95,73.0,72.91,72.94,34400.0,65.4408,65.4856,65.4049,65.4318,34400.0
2014-11-13 12:35:00,72.95,72.97,72.88,72.93,54700.0,65.4408,65.4587,65.378,65.4228,54700.0
2014-11-13 12:40:00,72.95,73.07,72.91,73.07,32700.0,65.4408,65.5484,65.4049,65.5484,32700.0
2014-11-13 12:45:00,73.1,73.16,73.01,73.09,10300.0,65.5753,65.6291,65.4946,65.5663,10300.0
2014-11-13 12:50:00,73.11,73.24,73.11,73.2,3400.0,65.5843,65.7009,65.5843,65.665,3400.0
2014-11-13 12:55:00,73.22,73.25,73.1,73.11,3400.0,65.683,65.7099,65.5753,65.5843,3400.0
2014-11-13 13:00:00,73.11,73.14,73.04,73.04,5500.0,65.5843,65.6112,65.5215,65.5215,5500.0
2014-11-13 13:05:00,73.04,73.04,72.83,72.93,10300.0,65.5215,65.5215,65.3331,65.4228,10300.0
2014-11-13 13:10:00,72.89,72.92,72.79,72.81,6600.0,65.3869,65.4138,65.2972,65.3152,6600.0
2014-11-13 13:15:00,72.84,72.87,72.69,72.75,16500.0,65.3421,65.369,65.2075,65.2613,16500.0
2014-11-13 13:20:00,72.74,72.74,72.34,72.36,20800.0,65.2524,65.2524,64.8935,64.9115,20800.0
2014-11-13 13:25:00,72.37,72.54,72.33,72.49,40100.0,64.9205,65.073,64.8846,65.0281,40100.0
2014-11-13 13:30:00,72.48,72.5,72.2,72.21,55600.0,65.0191,65.0371,64.768,64.7769,55600.0
2014-11-13 13:35:00,72.22,72.42,72.22,72.35,22400.0,64.7859,64.9653,64.7859,64.9025,22400.0
2014-11-13 13:40:00,72.38,72.49,72.26,72.49,24600.0,64.9294,65.0281,64.8218,65.0281,24600.0
2014-11-13 13:45:00,72.52,72.55,72.42,72.49,12800.0,65.055,65.0819,64.9653,65.0281,12800.0
2014-11-13 13:50:00,72.51,72.63,72.37,72.63,26100.0,65.046,65.1537,64.9205,65.1537,26100.0
2014-11-13 13:55:00,72.64,72.66,72.53,72.59,8500.0,65.1627,65.1806,65.064,65.1178,8500.0
2014-11-13 14:00:00,72.59,72.59,72.45,72.51,8300.0,65.1178,65.1178,64.9922,65.046,8300.0
2014-11-13 14:05:00,72.5,72.59,72.44,72.46,9300.0,65.0371,65.1178,64.9832,65.0012,9300.0
2014-11-13 14:10:00,72.44,72.45,72.2,72.22,18400.0,64.9832,64.9922,64.768,64.7859,18400.0
2014-11-13 14:15:00,72.21,72.3,72.12,72.2,37800.0,64.7769,64.8577,64.6962,64.768,37800.0
2014-11-13 14:20:00,72.2,72.3,72.13,72.13,18100.0,64.768,64.8577,64.7052,64.7052,18100.0
2014-11-13 14:25:00,72.14,72.36,72.02,72.36,17800.0,64.7141,64.9115,64.6065,64.9115,17800.0
2014-11-13 14:30:00,72.35,72.56,72.3,72.51,16900.0,64.9025,65.0909,64.8577,65.046,16900.0
2014-11-13 14:35:00,72.52,72.53,72.34,72.5,16200.0,65.055,65.064,64.8935,65.0371,16200.0
2014-11-13 14:40:00,72.49,72.49,72.37,72.44,14900.0,65.0281,65.0281,64.9205,64.9832,14900.0
2014-11-13 14:45:00,72.45,72.57,72.42,72.46,15900.0,64.9922,65.0999,64.9653,65.0012,15900.0
2014-11-13 14:50:00,72.44,72.54,72.35,72.54,11800.0,64.9832,65.073,64.9025,65.073,11800.0
2014-11-13 14:55:00,72.55,72.55,72.24,72.29,22500.0,65.0819,65.0819,64.8038,64.8487,22500.0
2014-11-13 15:00:00,72.29,72.4,72.25,72.38,36300.0,64.8487,64.9474,64.8128,64.9294,36300.0
2014-11-13 15:05:00,72.38,72.43,72.35,72.43,27500.0,64.9294,64.9743,64.9025,64.9743,27500.0
2014-11-13 15:10:00,72.44,72.49,72.39,72.49,27300.0,64.9832,65.0281,64.9384,65.0281,27300.0
2014-11-13 15:15:00,72.49,72.61,72.42,72.44,18700.0,65.0281,65.1358,64.9653,64.9832,18700.0
2014-11-13 15:20:00,72.44,72.49,72.35,72.47,23000.0,64.9832,65.0281,64.9025,65.0102,23000.0
2014-11-13 15:25:00,72.51,72.54,72.35,72.35,33200.0,65.046,65.073,64.9025,64.9025,33200.0
2014-11-13 15:30:00,72.36,72.49,72.25,72.45,23400.0,64.9115,65.0281,64.8128,64.9922,23400.0
2014-11-13 15:35:00,72.43,72.48,72.38,72.38,37900.0,64.9743,65.0191,64.9294,64.9294,37900.0
2014-11-13 15:40:00,72.38,72.52,72.38,72.46,42100.0,64.9294,65.055,64.9294,65.0012,42100.0
2014-11-13 15:45:00,72.47,72.51,72.42,72.47,34700.0,65.0102,65.046,64.9653,65.0102,34700.0
2014-11-13 15:50:00,72.48,72.6,72.48,72.49,40300.0,65.0191,65.1268,65.0191,65.0281,40300.0
2014-11-13 15:55:00,72.49,72.58,72.43,72.58,55800.0,65.0281,65.1088,64.9743,65.1088,55800.0
2014-11-14 09:30:00,72.48,72.71,72.15,72.18,44700.0,65.0191,65.2255,64.7231,64.75,44700.0
2014-11-14 09:35:00,72.26,72.41,71.64,71.78,51800.0,64.8218,64.9563,64.2656,64.3912,51800.0
2014-11-14 09:40:00,71.77,72.46,71.76,72.12,26700.0,64.3822,65.0012,64.3732,64.6962,26700.0
2014-11-14 09:45:00,72.14,72.36,71.38,71.38,80900.0,64.7141,64.9115,64.0324,64.0324,80900.0
2014-11-14 09:50:00,71.38,72.17,71.13,72.13,50500.0,64.0324,64.741,63.8081,64.7052,50500.0
2014-11-14 09:55:00,72.18,72.4,72.04,72.2,18300.0,64.75,64.9474,64.6244,64.768,18300.0
2014-11-14 10:00:00,72.18,72.71,71.91,72.67,41500.0,64.75,65.2255,64.5078,65.1896,41500.0
2014-11-14 10:05:00,72.7,72.92,72.56,72.71,44200.0,65.2165,65.4138,65.0909,65.2255,44200.0
2014-11-14 10:10:00,72.71,72.96,72.71,72.78,16700.0,65.2255,65.4497,65.2255,65.2883,16700.0
2014-11-14 10:15:00,72.77,72.85,72.5,72.85,36400.0,65.2793,65.351,65.0371,65.351,36400.0
2014-11-14 10:20:00,72.86,72.96,72.77,72.96,15800.0,65.36,65.4497,65.2793,65.4497,15800.0
2014-11-14 10:25:00,72.98,73.06,72.69,72.69,21000.0,65.4677,65.5394,65.2075,65.2075,21000.0
2014-11-14 10:30:00,72.69,72.88,72.69,72.73,8000.0,65.2075,65.378,65.2075,65.2434,8000.0
2014-11-14 10:35:00,72.73,72.99,72.69,72.99,11200.0,65.2434,65.4766,65.2075,65.4766,11200.0
2014-11-14 10:40:00,72.98,73.13,72.93,73.03,14600.0,65.4677,65.6022,65.4228,65.5125,14600.0
2014-11-14 10:45:00,73.07,73.32,73.07,73.3,17600.0,65.5484,65.7727,65.5484,65.7547,17600.0
2014-11-14 10:50:00,73.33,73.39,73.23,73.31,7900.0,65.7816,65.8355,65.6919,65.7637,7900.0
2014-11-14 10:55:00,73.29,73.47,73.17,73.18,13700.0,65.7458,65.9072,65.6381,65.6471,13700.0
2014-11-14 11:00:00,73.19,73.34,73.1,73.31,9700.0,65.656,65.7906,65.5753,65.7637,9700.0
2014-11-14 11:05:00,73.28,73.34,73.12,73.12,10100.0,65.7368,65.7906,65.5933,65.5933,10100.0
2014-11-14 11:10:00,73.18,73.24,72.98,72.98,18400.0,65.6471,65.7009,65.4677,65.4677,18400.0
2014-11-14 11:15:00,72.97,73.18,72.97,73.17,16400.0,65.4587,65.6471,65.4587,65.6381,16400.0
2014-11-14 11:20:00,73.18,73.26,73.02,73.15,29800.0,65.6471,65.7188,65.5035,65.6202,29800.0
2014-11-14 11:25:00,73.15,73.22,73.05,73.19,26300.0,65.6202,65.683,65.5305,65.656,26300.0
2014-11-14 11:30:00,73.18,73.18,72.98,73.17,23700.0,65.6471,65.6471,65.4677,65.6381,23700.0
2014-11-14 11:35:00,73.17,73.23,73.04,73.21,21000.0,65.6381,65.6919,65.5215,65.674,21000.0
2014-11-14 11:40:00,73.2,73.2,73.09,73.13,10800.0,65.665,65.665,65.5663,65.6022,10800.0
2014-11-14 11:45:00,73.18,73.27,73.18,73.23,6400.0,65.6471,65.7278,65.6471,65.6919,6400.0
2014-11-14 11:50:00,73.25,73.49,73.25,73.47,7500.0,65.7099,65.9252,65.7099,65.9072,7500.0
2014-11-14 11:55:00,73.5,73.54,73.32,73.34,9900.0,65.9341,65.97,65.7727,65.7906,9900.0
2014-11-14 12:00:00,73.35,73.43,73.32,73.42,6000.0,65.7996,65.8713,65.7727,65.8624,6000.0
2014-11-14 12:05:00,73.42,73.57,73.42,73.57,30200.0,65.8624,65.9969,65.8624,65.9969,30200.0
2014-11-14 12:10:00,73.56,73.72,73.55,73.72,12300.0,65.988,66.1315,65.979,66.1315,12300.0
2014-11-14 12:15:00,73.7,73.73,73.47,73.5,13000.0,66.1135,66.1405,65.9072,65.9341,13000.0
2014-11-14 12:20:00,73.5,73.57,73.46,73.57,4600.0,65.9341,65.9969,65.8983,65.9969,4600.0
2014-11-14 12:25:00,73.6,73.64,73.31,73.52,35600.0,66.0238,66.0597,65.7637,65.9521,35600.0
2014-11-14 12:30:00,73.51,73.55,73.18,73.36,34500.0,65.9431,65.979,65.6471,65.8085,34500.0
2014-11-14 12:35:00,73.34,73.53,73.34,73.53,2500.0,65.7906,65.961,65.7906,65.961,2500.0
2014-11-14 12:40:00,73.53,73.62,73.53,73.58,7600.0,65.961,66.0418,65.961,66.0059,7600.0
2014-11-14 12:45:00,73.58,73.63,73.43,73.47,7100.0,66.0059,66.0508,65.8713,65.9072,7100.0
2014-11-14 12:50:00,73.47,73.47,73.35,73.39,11000.0,65.9072,65.9072,65.7996,65.8355,11000.0
2014-11-14 12:55:00,73.35,73.44,73.31,73.41,11100.0,65.7996,65.8803,65.7637,65.8534,11100.0
2014-11-14 13:00:00,73.41,73.56,73.32,73.5,13300.0,65.8534,65.988,65.7727,65.9341,13300.0
2014-11-14 13:05:00,73.52,73.74,73.52,73.69,11500.0,65.9521,66.1494,65.9521,66.1046,11500.0
2014-11-14 13:10:00,73.68,73.68,73.48,73.5,8200.0,66.0956,66.0956,65.9162,65.9341,8200.0
2014-11-14 13:15:00,73.52,73.62,73.5,73.53,8400.0,65.9521,66.0418,65.9341,65.961,8400.0
2014-11-14 13:20:00,73.49,73.54,73.43,73.44,5200.0,65.9252,65.97,65.8713,65.8803,5200.0
2014-11-14 13:25:00,73.41,73.61,73.41,73.59,8600.0,65.8534,66.0328,65.8534,66.0149,8600.0
2014-11-14 13:30:00,73.6,73.68,73.46,73.58,16500.0,66.0238,66.0956,65.8983,66.0059,16500.0
2014-11-14 13:35:00,73.62,73.65,73.52,73.59,9100.0,66.0418,66.0687,65.9521,66.0149,9100.0
2014-11-14 13:40:00,73.57,73.57,73.5,73.55,13700.0,65.9969,65.9969,65.9341,65.979,13700.0
2014-11-14 13:45:00,73.54,73.54,73.47,73.52,8900.0,65.97,65.97,65.9072,65.9521,8900.0
2014-11-14 13:50:00,73.53,73.68,73.53,73.63,12500.0,65.961,66.0956,65.961,66.0508,12500.0
2014-11-14 13:55:00,73.65,73.66,73.42,73.42,14100.0,66.0687,66.0777,65.8624,65.8624,14100.0
2014-11-14 14:00:00,73.41,73.6,73.35,73.51,13400.0,65.8534,66.0238,65.7996,65.9431,13400.0
2014-11-14 14:05:00,73.5,73.5,73.37,73.49,29500.0,65.9341,65.9341,65.8175,65.9252,29500.0
2014-11-14 14:10:00,73.45,73.46,73.35,73.41,13100.0,65.8893,65.8983,65.7996,65.8534,13100.0
2014-11-14 14:15:00,73.42,73.5,73.42,73.5,17100.0,65.8624,65.9341,65.8624,65.9341,17100.0
2014-11-14 14:20:00,73.48,73.6,73.41,73.56,11600.0,65.9162,66.0238,65.8534,65.988,11600.0
2014-11-14 14:25:00,73.58,73.64,73.54,73.63,23000.0,66.0059,66.0597,65.97,66.0508,23000.0
2014-11-14 14:30:00,73.66,73.68,73.5,73.53,7800.0,66.0777,66.0956,65.9341,65.961,7800.0
2014-11-14 14:35:00,73.53,73.67,73.47,73.67,8800.0,65.961,66.0866,65.9072,66.0866,8800.0
2014-11-14 14:40:00,73.62,73.71,73.53,73.65,26900.0,66.0418,66.1225,65.961,66.0687,26900.0
2014-11-14 14:45:00,73.65,73.74,73.62,73.72,10300.0,66.0687,66.1494,66.0418,66.1315,10300.0
2014-11-14 14:50:00,73.71,73.82,73.7,73.82,42200.0,66.1225,66.2212,66.1135,66.2212,42200.0
2014-11-14 14:55:00,73.82,73.84,73.71,73.71,24600.0,66.2212,66.2391,66.1225,66.1225,24600.0
2014-11-14 15:00:00,73.72,73.79,73.68,73.73,23700.0,66.1315,66.1943,66.0956,66.1405,23700.0
2014-11-14 15:05:00,73.75,73.84,73.69,73.69,25600.0,66.1584,66.2391,66.1046,66.1046,25600.0
2014-11-14 15:10:00,73.7,73.85,73.64,73.7,59700.0,66.1135,66.2481,66.0597,66.1135,59700.0
2014-11-14 15:15:00,73.7,73.7,73.6,73.61,20500.0,66.1135,66.1135,66.0238,66.0328,20500.0
2014-11-14 15:20:00,73.61,73.7,73.61,73.67,32800.0,66.0328,66.1135,66.0328,66.0866,32800.0
2014-11-14 15:25:00,73.67,73.76,73.67,73.74,37500.0,66.0866,66.1674,66.0866,66.1494,37500.0
2014-11-14 15:30:00,73.75,73.75,73.69,73.74,38900.0,66.1584,66.1584,66.1046,66.1494,38900.0
2014-11-14 15:35:00,73.73,73.75,73.61,73.63,42900.0,66.1405,66.1584,66.0328,66.0508,42900.0
2014-11-14 15:40:00,73.64,73.71,73.63,73.69,38500.0,66.0597,66.1225,66.0508,66.1046,38500.0
2014-11-14 15:45:00,73.7,73.74,73.67,73.67,39600.0,66.1135,66.1494,66.0866,66.0866,39600.0
2014-11-14 15:50:00,73.67,73.75,73.67,73.68,52200.0,66.0866,66.1584,66.0866,66.0956,52200.0
2014-11-14 15:55:00,73.68,73.76,73.58,73.72,71700.0,66.0956,66.1674,66.0059,66.1315,71700.0
2014-11-17 09:30:00,73.81,74.39,73.79,74.32,121100.0,66.2122,66.7325,66.1943,66.6697,121100.0
2014-11-17 09:35:00,74.31,74.63,74.07,74.63,74000.0,66.6608,66.9478,66.4455,66.9478,74000.0
2014-11-17 09:40:00,74.63,74.93,74.54,74.88,94600.0,66.9478,67.2169,66.8671,67.1721,94600.0
2014-11-17 09:45:00,74.9,74.95,74.63,74.65,45500.0,67.19,67.2349,66.9478,66.9658,45500.0
2014-11-17 09:50:00,74.61,74.7,74.39,74.47,29800.0,66.9299,67.0106,66.7325,66.8043,29800.0
2014-11-17 09:55:00,74.43,74.59,74.31,74.53,33400.0,66.7684,66.9119,66.6608,66.8581,33400.0
2014-11-17 10:00:00,74.52,74.59,74.18,74.43,49400.0,66.8491,66.9119,66.5441,66.7684,49400.0
2014-11-17 10:05:00,74.41,74.42,74.04,74.07,62800.0,66.7505,66.7594,66.4186,66.4455,62800.0
2014-11-17 10:10:00,74.13,74.13,73.81,74.05,37400.0,66.4993,66.4993,66.2122,66.4275,37400.0
2014-11-17 10:15:00,74.06,74.24,73.86,74.18,50900.0,66.4365,66.598,66.2571,66.5441,50900.0
2014-11-17 10:20:00,74.18,74.24,74.1,74.16,21800.0,66.5441,66.598,66.4724,66.5262,21800.0
2014-11-17 10:25:00,74.14,74.39,74.14,74.25,23000.0,66.5083,66.7325,66.5083,66.6069,23000.0
2014-11-17 10:30:00,74.25,74.26,74.05,74.15,20800.0,66.6069,66.6159,66.4275,66.5172,20800.0
2014-11-17 10:35:00,74.15,74.15,73.93,73.98,30900.0,66.5172,66.5172,66.3199,66.3647,30900.0
2014-11-17 10:40:00,73.98,74.11,73.98,74.06,16400.0,66.3647,66.4813,66.3647,66.4365,16400.0
2014-11-17 10:45:00,74.04,74.07,73.96,73.99,44800.0,66.4186,66.4455,66.3468,66.3737,44800.0
2014-11-17 10:50:00,74.0,74.04,73.88,73.95,53200.0,66.3827,66.4186,66.275,66.3378,53200.0
2014-11-17 10:55:00,73.95,74.14,73.94,74.14,26000.0,66.3378,66.5083,66.3288,66.5083,26000.0
2014-11-17 11:00:00,74.14,74.15,73.99,74.02,12700.0,66.5083,66.5172,66.3737,66.4006,12700.0
2014-11-17 11:05:00,74.02,74.11,73.9,73.95,37500.0,66.4006,66.4813,66.293,66.3378,37500.0
2014-11-17 11:10:00,73.92,74.03,73.83,73.87,23600.0,66.3109,66.4096,66.2302,66.266,23600.0
2014-11-17 11:15:00,73.87,74.02,73.82,73.98,47700.0,66.266,66.4006,66.2212,66.3647,47700.0
2014-11-17 11:20:00,74.0,74.14,73.95,73.96,20100.0,66.3827,66.5083,66.3378,66.3468,20100.0
2014-11-17 11:25:00,74.0,74.08,73.92,74.0,59300.0,66.3827,66.4544,66.3109,66.3827,59300.0
2014-11-17 11:30:00,73.97,74.07,73.92,73.98,34700.0,66.3558,66.4455,66.3109,66.3647,34700.0
2014-11-17 11:35:00,73.99,74.12,73.95,74.08,23200.0,66.3737,66.4903,66.3378,66.4544,23200.0
2014-11-17 11:40:00,74.08,74.34,74.04,74.32,23700.0,66.4544,66.6877,66.4186,66.6697,23700.0
2014-11-17 11:45:00,74.39,74.48,74.31,74.42,64800.0,66.7325,66.8133,66.6608,66.7594,64800.0
2014-11-17 11:50:00,74.42,74.44,74.23,74.32,57000.0,66.7594,66.7774,66.589,66.6697,57000.0
2014-11-17 11:55:00,74.34,74.34,74.23,74.3,16500.0,66.6877,66.6877,66.589,66.6518,16500.0
2014-11-17 12:00:00,74.29,74.33,74.13,74.18,32300.0,66.6428,66.6787,66.4993,66.5441,32300.0
2014-11-17 12:05:00,74.17,74.19,74.11,74.15,13400.0,66.5352,66.5531,66.4813,66.5172,13400.0
2014-11-17 12:10:00,74.12,74.23,74.12,74.21,26400.0,66.4903,66.589,66.4903,66.5711,26400.0
2014-11-17 12:15:00,74.21,74.24,74.17,74.19,38500.0,66.5711,66.598,66.5352,66.5531,38500.0
2014-11-17 12:20:00,74.18,74.21,74.0,74.01,38200.0,66.5441,66.5711,66.3827,66.3916,38200.0
2014-11-17 12:25:00,74.0,74.16,73.97,74.13,17800.0,66.3827,66.5262,66.3558,66.4993,17800.0
2014-11-17 12:30:00,74.14,74.16,74.01,74.02,17500.0,66.5083,66.5262,66.3916,66.4006,17500.0
2014-11-17 12:35:00,74.01,74.04,73.95,73.95,22900.0,66.3916,66.4186,66.3378,66.3378,22900.0
2014-11-17 12:40:00,73.95,74.11,73.95,74.09,24400.0,66.3378,66.4813,66.3378,66.4634,24400.0
2014-11-17 12:45:00,74.07,74.17,74.07,74.16,17100.0,66.4455,66.5352,66.4455,66.5262,17100.0
2014-11-17 12:50:00,74.16,74.26,74.16,74.25,16600.0,66.5262,66.6159,66.5262,66.6069,16600.0
2014-11-17 12:55:00,74.25,74.31,74.1,74.14,33000.0,66.6069,66.6608,66.4724,66.5083,33000.0
2014-11-17 13:00:00,74.1,74.16,74.07,74.11,36800.0,66.4724,66.5262,66.4455,66.4813,36800.0
2014-11-17 13:05:00,74.11,74.22,74.09,74.14,14100.0,66.4813,66.58,66.4634,66.5083,14100.0
2014-11-17 13:10:00,74.13,74.26,74.1,74.26,13500.0,66.4993,66.6159,66.4724,66.6159,13500.0
2014-11-17 13:15:00,74.26,74.38,74.26,74.31,34100.0,66.6159,66.7236,66.6159,66.6608,34100.0
2014-11-17 13:20:00,74.33,74.35,74.28,74.33,17700.0,66.6787,66.6966,66.6338,66.6787,17700.0
2014-11-17 13:25:00,74.32,74.45,74.28,74.32,30800.0,66.6697,66.7863,66.6338,66.6697,30800.0
2014-11-17 13:30:00,74.3,74.35,74.23,74.26,28700.0,66.6518,66.6966,66.589,66.6159,28700.0
2014-11-17 13:35:00,74.25,74.3,74.24,74.26,21100.0,66.6069,66.6518,66.598,66.6159,21100.0
2014-11-17 13:40:00,74.25,74.31,74.25,74.29,64600.0,66.6069,66.6608,66.6069,66.6428,64600.0
2014-11-17 13:45:00,74.28,74.3,74.13,74.17,44900.0,66.6338,66.6518,66.4993,66.5352,44900.0
2014-11-17 13:50:00,74.17,74.25,74.17,74.23,16700.0,66.5352,66.6069,66.5352,66.589,16700.0
2014-11-17 13:55:00,74.22,74.42,74.22,74.31,27100.0,66.58,66.7594,66.58,66.6608,27100.0
2014-11-17 14:00:00,74.32,74.5,74.31,74.48,20700.0,66.6697,66.8312,66.6608,66.8133,20700.0
2014-11-17 14:05:00,74.49,74.52,74.44,74.48,43700.0,66.8222,66.8491,66.7774,66.8133,43700.0
2014-11-17 14:10:00,74.48,74.58,74.48,74.54,22700.0,66.8133,66.903,66.8133,66.8671,22700.0
2014-11-17 14:15:00,74.57,74.6,74.34,74.34,26600.0,66.894,66.9209,66.6877,66.6877,26600.0
2014-11-17 14:20:00,74.35,74.36,74.26,74.29,32100.0,66.6966,66.7056,66.6159,66.6428,32100.0
2014-11-17 14:25:00,74.29,74.35,74.27,74.34,8200.0,66.6428,66.6966,66.6249,66.6877,8200.0
2014-11-17 14:30:00,74.33,74.35,74.3,74.33,20900.0,66.6787,66.6966,66.6518,66.6787,20900.0
2014-11-17 14:35:00,74.32,74.37,74.31,74.36,17200.0,66.6697,66.7146,66.6608,66.7056,17200.0
2014-11-17 14:40:00,74.35,74.36,74.31,74.33,26400.0,66.6966,66.7056,66.6608,66.6787,26400.0
2014-11-17 14:45:00,74.33,74.35,74.27,74.34,19400.0,66.6787,66.6966,66.6249,66.6877,19400.0
2014-11-17 14:50:00,74.34,74.41,74.33,74.37,37700.0,66.6877,66.7505,66.6787,66.7146,37700.0
2014-11-17 14:55:00,74.36,74.47,74.35,74.44,44100.0,66.7056,66.8043,66.6966,66.7774,44100.0
2014-11-17 15:00:00,74.44,74.44,74.33,74.36,17200.0,66.7774,66.7774,66.6787,66.7056,17200.0
2014-11-17 15:05:00,74.36,74.43,74.33,74.42,34500.0,66.7056,66.7684,66.6787,66.7594,34500.0
2014-11-17 15:10:00,74.41,74.45,74.39,74.44,47200.0,66.7505,66.7863,66.7325,66.7774,47200.0
2014-11-17 15:15:00,74.44,74.53,74.36,74.53,84100.0,66.7774,66.8581,66.7056,66.8581,84100.0
2014-11-17 15:20:00,74.51,74.57,74.47,74.5,67100.0,66.8402,66.894,66.8043,66.8312,67100.0
2014-11-17 15:25:00,74.52,74.52,74.43,74.43,30100.0,66.8491,66.8491,66.7684,66.7684,30100.0
2014-11-17 15:30:00,74.44,74.52,74.43,74.51,33800.0,66.7774,66.8491,66.7684,66.8402,33800.0
2014-11-17 15:35:00,74.5,74.54,74.4,74.49,70000.0,66.8312,66.8671,66.7415,66.8222,70000.0
2014-11-17 15:40:00,74.5,74.51,74.44,74.49,42300.0,66.8312,66.8402,66.7774,66.8222,42300.0
2014-11-17 15:45:00,74.48,74.52,74.46,74.48,60400.0,66.8133,66.8491,66.7953,66.8133,60400.0
2014-11-17 15:50:00,74.47,74.51,74.33,74.34,85400.0,66.8043,66.8402,66.6787,66.6877,85400.0
2014-11-17 15:55:00,74.34,74.39,74.3,74.36,97400.0,66.6877,66.7325,66.6518,66.7056,97400.0
2014-11-18 09:30:00,73.87,74.92,73.82,74.55,84100.0,66.266,67.208,66.2212,66.8761,84100.0
2014-11-18 09:35:00,74.63,75.0,74.6,74.82,93100.0,66.9478,67.2797,66.9209,67.1183,93100.0
2014-11-18 09:40:00,74.78,75.0,74.78,74.98,142400.0,67.0824,67.2797,67.0824,67.2618,142400.0
2014-11-18 09:45:00,74.99,75.23,74.87,74.94,187200.0,67.2708,67.4861,67.1631,67.2259,187200.0
2014-11-18 09:50:00,74.98,75.15,74.6,74.78,69300.0,67.2618,67.4143,66.9209,67.0824,69300.0
2014-11-18 09:55:00,74.81,75.0,74.77,74.84,24100.0,67.1093,67.2797,67.0734,67.1362,24100.0
2014-11-18 10:00:00,74.87,75.05,74.81,74.92,35600.0,67.1631,67.3246,67.1093,67.208,35600.0
2014-11-18 10:05:00,74.96,75.27,74.95,75.24,34000.0,67.2438,67.5219,67.2349,67.495,34000.0
2014-11-18 10:10:00,75.22,75.32,75.09,75.15,39100.0,67.4771,67.5668,67.3605,67.4143,39100.0
2014-11-18 10:15:00,75.15,75.2,75.0,75.13,40800.0,67.4143,67.4591,67.2797,67.3963,40800.0
2014-11-18 10:20:00,75.13,75.2,74.92,74.92,22800.0,67.3963,67.4591,67.208,67.208,22800.0
2014-11-18 10:25:00,74.89,74.94,74.84,74.86,17000.0,67.1811,67.2259,67.1362,67.1541,17000.0
2014-11-18 10:30:00,74.88,74.99,74.66,74.67,18700.0,67.1721,67.2708,66.9747,66.9837,18700.0
2014-11-18 10:35:00,74.66,74.84,74.64,74.84,38500.0,66.9747,67.1362,66.9568,67.1362,38500.0
2014-11-18 10:40:00,74.86,74.97,74.83,74.9,14200.0,67.1541,67.2528,67.1272,67.19,14200.0
2014-11-18 10:45:00,74.9,74.95,74.84,74.9,36200.0,67.19,67.2349,67.1362,67.19,36200.0
2014-11-18 10:50:00,74.9,74.91,74.73,74.77,20700.0,67.19,67.199,67.0375,67.0734,20700.0
2014-11-18 10:55:00,74.77,74.81,74.7,74.78,16500.0,67.0734,67.1093,67.0106,67.0824,16500.0
2014-11-18 11:00:00,74.78,74.91,74.76,74.82,22000.0,67.0824,67.199,67.0644,67.1183,22000.0
2014-11-18 11:05:00,74.82,74.97,74.82,74.95,65000.0,67.1183,67.2528,67.1183,67.2349,65000.0
2014-11-18 11:10:00,74.94,75.03,74.91,74.99,49200.0,67.2259,67.3066,67.199,67.2708,49200.0
2014-11-18 11:15:00,74.95,75.04,74.93,74.93,28400.0,67.2349,67.3156,67.2169,67.2169,28400.0
2014-11-18 11:20:00,74.95,75.0,74.8,74.8,19000.0,67.2349,67.2797,67.1003,67.1003,19000.0
2014-11-18 11:25:00,74.79,74.8,74.62,74.72,32300.0,67.0913,67.1003,66.9388,67.0286,32300.0
2014-11-18 11:30:00,74.75,74.78,74.28,74.64,60800.0,67.0555,67.0824,66.6338,66.9568,60800.0
2014-11-18 11:35:00,74.62,74.86,74.5,74.67,73900.0,66.9388,67.1541,66.8312,66.9837,73900.0
2014-11-18 11:40:00,74.68,74.68,74.44,74.51,48300.0,66.9927,66.9927,66.7774,66.8402,48300.0
2014-11-18 11:45:00,74.49,74.51,74.32,74.46,37900.0,66.8222,66.8402,66.6697,66.7953,37900.0
2014-11-18 11:50:00,74.45,74.5,74.36,74.41,35800.0,66.7863,66.8312,66.7056,66.7505,35800.0
2014-11-18 11:55:00,74.41,74.49,74.26,74.27,59700.0,66.7505,66.8222,66.6159,66.6249,59700.0
2014-11-18 12:00:00,74.3,74.49,74.27,74.45,38300.0,66.6518,66.8222,66.6249,66.7863,38300.0
2014-11-18 12:05:00,74.46,74.52,74.34,74.4,34100.0,66.7953,66.8491,66.6877,66.7415,34100.0
2014-11-18 12:10:00,74.4,74.74,74.4,74.64,45300.0,66.7415,67.0465,66.7415,66.9568,45300.0
2014-11-18 12:15:00,74.62,74.7,74.57,74.67,26400.0,66.9388,67.0106,66.894,66.9837,26400.0
2014-11-18 12:20:00,74.64,74.87,74.62,74.81,14400.0,66.9568,67.1631,66.9388,67.1093,14400.0
2014-11-18 12:25:00,74.84,74.94,74.84,74.94,12800.0,67.1362,67.2259,67.1362,67.2259,12800.0
2014-11-18 12:30:00,74.91,74.99,74.86,74.95,9400.0,67.199,67.2708,67.1541,67.2349,9400.0
2014-11-18 12:35:00,74.99,75.0,74.93,75.0,21200.0,67.2708,67.2797,67.2169,67.2797,21200.0
2014-11-18 12:40:00,74.99,75.02,74.9,74.95,20300.0,67.2708,67.2977,67.19,67.2349,20300.0
2014-11-18 12:45:00,74.95,75.0,74.94,74.98,13000.0,67.2349,67.2797,67.2259,67.2618,13000.0
2014-11-18 12:50:00,74.97,75.0,74.93,74.97,15800.0,67.2528,67.2797,67.2169,67.2528,15800.0
2014-11-18 12:55:00,74.99,75.13,74.93,75.08,25500.0,67.2708,67.3963,67.2169,67.3515,25500.0
2014-11-18 13:00:00,75.09,75.14,75.06,75.09,14700.0,67.3605,67.4053,67.3336,67.3605,14700.0
2014-11-18 13:05:00,75.11,75.12,74.91,74.94,27600.0,67.3784,67.3874,67.199,67.2259,27600.0
2014-11-18 13:10:00,74.98,75.02,74.9,74.91,15000.0,67.2618,67.2977,67.19,67.199,15000.0
2014-11-18 13:15:00,74.9,74.9,74.78,74.8,25100.0,67.19,67.19,67.0824,67.1003,25100.0
2014-11-18 13:20:00,74.8,74.83,74.74,74.75,14300.0,67.1003,67.1272,67.0465,67.0555,14300.0
2014-11-18 13:25:00,74.75,74.8,74.71,74.8,8300.0,67.0555,67.1003,67.0196,67.1003,8300.0
2014-11-18 13:30:00,74.81,74.82,74.75,74.77,15600.0,67.1093,67.1183,67.0555,67.0734,15600.0
2014-11-18 13:35:00,74.78,74.8,74.63,74.7,18500.0,67.0824,67.1003,66.9478,67.0106,18500.0
2014-11-18 13:40:00,74.73,74.8,74.72,74.78,21000.0,67.0375,67.1003,67.0286,67.0824,21000.0
2014-11-18 13:45:00,74.79,74.79,74.66,74.74,13300.0,67.0913,67.0913,66.9747,67.0465,13300.0
2014-11-18 13:50:00,74.72,74.8,74.71,74.75,10400.0,67.0286,67.1003,67.0196,67.0555,10400.0
2014-11-18 13:55:00,74.77,74.8,74.72,74.72,13000.0,67.0734,67.1003,67.0286,67.0286,13000.0
2014-11-18 14:00:00,74.74,74.77,74.68,74.75,16100.0,67.0465,67.0734,66.9927,67.0555,16100.0
2014-11-18 14:05:00,74.75,74.87,74.74,74.86,87700.0,67.0555,67.1631,67.0465,67.1541,87700.0
2014-11-18 14:10:00,74.87,74.87,74.77,74.85,29800.0,67.1631,67.1631,67.0734,67.1452,29800.0
2014-11-18 14:15:00,74.83,74.87,74.8,74.85,26000.0,67.1272,67.1631,67.1003,67.1452,26000.0
2014-11-18 14:20:00,74.85,74.88,74.81,74.85,13400.0,67.1452,67.1721,67.1093,67.1452,13400.0
2014-11-18 14:25:00,74.85,74.88,74.77,74.78,19200.0,67.1452,67.1721,67.0734,67.0824,19200.0
2014-11-18 14:30:00,74.8,74.85,74.8,74.83,18400.0,67.1003,67.1452,67.1003,67.1272,18400.0
2014-11-18 14:35:00,74.82,74.9,74.82,74.86,30200.0,67.1183,67.19,67.1183,67.1541,30200.0
2014-11-18 14:40:00,74.86,74.86,74.73,74.86,17600.0,67.1541,67.1541,67.0375,67.1541,17600.0
2014-11-18 14:45:00,74.84,74.84,74.75,74.79,15300.0,67.1362,67.1362,67.0555,67.0913,15300.0
2014-11-18 14:50:00,74.79,74.86,74.75,74.81,33100.0,67.0913,67.1541,67.0555,67.1093,33100.0
2014-11-18 14:55:00,74.84,74.86,74.77,74.84,25600.0,67.1362,67.1541,67.0734,67.1362,25600.0
2014-11-18 15:00:00,74.83,74.88,74.79,74.79,39000.0,67.1272,67.1721,67.0913,67.0913,39000.0
2014-11-18 15:05:00,74.79,74.79,74.71,74.75,44000.0,67.0913,67.0913,67.0196,67.0555,44000.0
2014-11-18 15:10:00,74.76,74.77,74.72,74.74,25800.0,67.0644,67.0734,67.0286,67.0465,25800.0
2014-11-18 15:15:00,74.74,74.81,74.7,74.72,40100.0,67.0465,67.1093,67.0106,67.0286,40100.0
2014-11-18 15:20:00,74.72,74.8,74.7,74.72,23500.0,67.0286,67.1003,67.0106,67.0286,23500.0
2014-11-18 15:25:00,74.73,74.76,74.69,74.7,22000.0,67.0375,67.0644,67.0016,67.0106,22000.0
2014-11-18 15:30:00,74.7,74.74,74.58,74.61,32900.0,67.0106,67.0465,66.903,66.9299,32900.0
2014-11-18 15:35:00,74.6,74.65,74.55,74.65,19100.0,66.9209,66.9658,66.8761,66.9658,19100.0
2014-11-18 15:40:00,74.65,74.74,74.64,74.74,17200.0,66.9658,67.0465,66.9568,67.0465,17200.0
2014-11-18 15:45:00,74.73,74.74,74.61,74.64,32900.0,67.0375,67.0465,66.9299,66.9568,32900.0
2014-11-18 15:50:00,74.63,74.67,74.54,74.58,61900.0,66.9478,66.9837,66.8671,66.903,61900.0
2014-11-18 15:55:00,74.57,74.61,74.48,74.54,54400.0,66.894,66.9299,66.8133,66.8671,54400.0
2014-11-19 09:30:00,74.38,74.43,73.68,73.72,60400.0,66.7236,66.7684,66.0956,66.1315,60400.0
2014-11-19 09:35:00,73.73,74.31,73.11,74.3,75700.0,66.1405,66.6608,65.5843,66.6518,75700.0
2014-11-19 09:40:00,74.37,74.68,74.13,74.67,38600.0,66.7146,66.9927,66.4993,66.9837,38600.0
2014-11-19 09:45:00,74.63,75.07,74.58,74.69,49500.0,66.9478,67.3425,66.903,67.0016,49500.0
2014-11-19 09:50:00,74.7,74.8,74.07,74.34,44200.0,67.0106,67.1003,66.4455,66.6877,44200.0
2014-11-19 09:55:00,74.3,74.31,73.9,74.1,21900.0,66.6518,66.6608,66.293,66.4724,21900.0
2014-11-19 10:00:00,74.17,74.18,73.9,74.06,31700.0,66.5352,66.5441,66.293,66.4365,31700.0
2014-11-19 10:05:00,74.05,74.13,73.85,73.92,30400.0,66.4275,66.4993,66.2481,66.3109,30400.0
2014-11-19 10:10:00,73.91,73.91,73.76,73.81,16400.0,66.3019,66.3019,66.1674,66.2122,16400.0
2014-11-19 10:15:00,73.75,73.97,73.64,73.89,26500.0,66.1584,66.3558,66.0597,66.284,26500.0
2014-11-19 10:20:00,73.92,73.92,73.73,73.86,29400.0,66.3109,66.3109,66.1405,66.2571,29400.0
2014-11-19 10:25:00,73.85,73.85,73.49,73.57,41200.0,66.2481,66.2481,65.9252,65.9969,41200.0
2014-11-19 10:30:00,73.54,73.65,73.43,73.53,32300.0,65.97,66.0687,65.8713,65.961,32300.0
2014-11-19 10:35:00,73.53,73.54,73.35,73.36,10800.0,65.961,65.97,65.7996,65.8085,10800.0
2014-11-19 10:40:00,73.38,73.41,73.2,73.28,15200.0,65.8265,65.8534,65.665,65.7368,15200.0
2014-11-19 10:45:00,73.28,73.29,73.07,73.12,23700.0,65.7368,65.7458,65.5484,65.5933,23700.0
2014-11-19 10:50:00,73.08,73.17,72.88,73.04,39900.0,65.5574,65.6381,65.378,65.5215,39900.0
2014-11-19 10:55:00,73.04,73.17,72.92,72.94,59600.0,65.5215,65.6381,65.4138,65.4318,59600.0
2014-11-19 11:00:00,72.91,73.09,72.9,73.09,47800.0,65.4049,65.5663,65.3959,65.5663,47800.0
2014-11-19 11:05:00,73.08,73.1,72.97,73.06,29900.0,65.5574,65.5753,65.4587,65.5394,29900.0
2014-11-19 11:10:00,73.06,73.09,73.01,73.06,60800.0,65.5394,65.5663,65.4946,65.5394,60800.0
2014-11-19 11:15:00,73.06,73.22,73.04,73.21,43000.0,65.5394,65.683,65.5215,65.674,43000.0
2014-11-19 11:20:00,73.2,73.39,73.18,73.39,35100.0,65.665,65.8355,65.6471,65.8355,35100.0
2014-11-19 11:25:00,73.38,73.4,73.23,73.32,23400.0,65.8265,65.8444,65.6919,65.7727,23400.0
2014-11-19 11:30:00,73.33,73.4,73.22,73.32,16000.0,65.7816,65.8444,65.683,65.7727,16000.0
2014-11-19 11:35:00,73.32,73.34,73.17,73.17,19600.0,65.7727,65.7906,65.6381,65.6381,19600.0
2014-11-19 11:40:00,73.15,73.36,73.12,73.34,30900.0,65.6202,65.8085,65.5933,65.7906,30900.0
2014-11-19 11:45:00,73.37,73.38,73.19,73.2,28100.0,65.8175,65.8265,65.656,65.665,28100.0
2014-11-19 11:50:00,73.23,73.28,73.18,73.18,14300.0,65.6919,65.7368,65.6471,65.6471,14300.0
2014-11-19 11:55:00,73.15,73.23,73.12,73.17,11400.0,65.6202,65.6919,65.5933,65.6381,11400.0
2014-11-19 12:00:00,73.19,73.33,73.12,73.27,18700.0,65.656,65.7816,65.5933,65.7278,18700.0
2014-11-19 12:05:00,73.3,73.47,73.29,73.43,20700.0,65.7547,65.9072,65.7458,65.8713,20700.0
2014-11-19 12:10:00,73.43,73.43,73.34,73.35,20900.0,65.8713,65.8713,65.7906,65.7996,20900.0
2014-11-19 12:15:00,73.38,73.4,73.31,73.35,10300.0,65.8265,65.8444,65.7637,65.7996,10300.0
2014-11-19 12:20:00,73.36,73.38,73.26,73.26,19800.0,65.8085,65.8265,65.7188,65.7188,19800.0
2014-11-19 12:25:00,73.23,73.3,73.2,73.26,14700.0,65.6919,65.7547,65.665,65.7188,14700.0
2014-11-19 12:30:00,73.22,73.31,73.15,73.3,16300.0,65.683,65.7637,65.6202,65.7547,16300.0
2014-11-19 12:35:00,73.31,73.34,73.18,73.19,16900.0,65.7637,65.7906,65.6471,65.656,16900.0
2014-11-19 12:40:00,73.21,73.21,73.14,73.17,16000.0,65.674,65.674,65.6112,65.6381,16000.0
2014-11-19 12:45:00,73.17,73.21,73.0,73.01,24600.0,65.6381,65.674,65.4856,65.4946,24600.0
2014-11-19 12:50:00,73.0,73.05,72.95,72.98,20600.0,65.4856,65.5305,65.4408,65.4677,20600.0
2014-11-19 12:55:00,72.98,73.08,72.93,73.08,12100.0,65.4677,65.5574,65.4228,65.5574,12100.0
2014-11-19 13:00:00,73.1,73.17,73.01,73.01,14800.0,65.5753,65.6381,65.4946,65.4946,14800.0
2014-11-19 13:05:00,73.01,73.22,73.0,73.22,19700.0,65.4946,65.683,65.4856,65.683,19700.0
2014-11-19 13:10:00,73.22,73.34,73.22,73.34,4600.0,65.683,65.7906,65.683,65.7906,4600.0
2014-11-19 13:15:00,73.32,73.36,73.31,73.34,17300.0,65.7727,65.8085,65.7637,65.7906,17300.0
2014-11-19 13:20:00,73.36,73.39,73.32,73.36,12000.0,65.8085,65.8355,65.7727,65.8085,12000.0
2014-11-19 13:25:00,73.36,73.39,73.3,73.33,23300.0,65.8085,65.8355,65.7547,65.7816,23300.0
2014-11-19 13:30:00,73.35,73.37,73.28,73.29,16000.0,65.7996,65.8175,65.7368,65.7458,16000.0
2014-11-19 13:35:00,73.29,73.46,73.27,73.4,17300.0,65.7458,65.8983,65.7278,65.8444,17300.0
2014-11-19 13:40:00,73.42,73.45,73.38,73.41,11700.0,65.8624,65.8893,65.8265,65.8534,11700.0
2014-11-19 13:45:00,73.41,73.43,73.22,73.22,7900.0,65.8534,65.8713,65.683,65.683,7900.0
2014-11-19 13:50:00,73.24,73.45,73.24,73.42,24200.0,65.7009,65.8893,65.7009,65.8624,24200.0
2014-11-19 13:55:00,73.43,73.43,73.29,73.3,27800.0,65.8713,65.8713,65.7458,65.7547,27800.0
2014-11-19 14:00:00,73.3,73.55,73.26,73.41,36800.0,65.7547,65.979,65.7188,65.8534,36800.0
2014-11-19 14:05:00,73.37,73.45,73.32,73.4,23000.0,65.8175,65.8893,65.7727,65.8444,23000.0
2014-11-19 14:10:00,73.38,73.41,73.28,73.38,31400.0,65.8265,65.8534,65.7368,65.8265,31400.0
2014-11-19 14:15:00,73.4,73.48,73.37,73.43,18800.0,65.8444,65.9162,65.8175,65.8713,18800.0
2014-11-19 14:20:00,73.43,73.43,73.0,73.07,25800.0,65.8713,65.8713,65.4856,65.5484,25800.0
2014-11-19 14:25:00,73.06,73.2,73.05,73.1,25400.0,65.5394,65.665,65.5305,65.5753,25400.0
2014-11-19 14:30:00,73.12,73.34,73.09,73.29,23500.0,65.5933,65.7906,65.5663,65.7458,23500.0
2014-11-19 14:35:00,73.28,73.29,73.0,73.23,32400.0,65.7368,65.7458,65.4856,65.6919,32400.0
2014-11-19 14:40:00,73.26,73.26,73.06,73.1,30600.0,65.7188,65.7188,65.5394,65.5753,30600.0
2014-11-19 14:45:00,73.1,73.13,72.95,73.03,56600.0,65.5753,65.6022,65.4408,65.5125,56600.0
2014-11-19 14:50:00,73.03,73.29,73.0,73.25,19900.0,65.5125,65.7458,65.4856,65.7099,19900.0
2014-11-19 14:55:00,73.23,73.28,73.19,73.22,10000.0,65.6919,65.7368,65.656,65.683,10000.0
2014-11-19 15:00:00,73.24,73.24,73.09,73.09,16900.0,65.7009,65.7009,65.5663,65.5663,16900.0
2014-11-19 15:05:00,73.12,73.12,72.96,73.09,83800.0,65.5933,65.5933,65.4497,65.5663,83800.0
2014-11-19 15:10:00,73.09,73.14,72.97,72.99,45900.0,65.5663,65.6112,65.4587,65.4766,45900.0
2014-11-19 15:15:00,72.97,73.15,72.95,73.13,33700.0,65.4587,65.6202,65.4408,65.6022,33700.0
2014-11-19 15:20:00,73.13,73.19,73.05,73.07,42300.0,65.6022,65.656,65.5305,65.5484,42300.0
2014-11-19 15:25:00,73.07,73.18,73.02,73.07,33500.0,65.5484,65.6471,65.5035,65.5484,33500.0
2014-11-19 15:30:00,73.1,73.23,73.08,73.2,26100.0,65.5753,65.6919,65.5574,65.665,26100.0
2014-11-19 15:35:00,73.2,73.2,73.06,73.07,36600.0,65.665,65.665,65.5394,65.5484,36600.0
2014-11-19 15:40:00,73.07,73.1,72.97,73.03,45800.0,65.5484,65.5753,65.4587,65.5125,45800.0
2014-11-19 15:45:00,73.03,73.22,73.03,73.17,78300.0,65.5125,65.683,65.5125,65.6381,78300.0
2014-11-19 15:50:00,73.17,73.22,73.09,73.13,60400.0,65.6381,65.683,65.5663,65.6022,60400.0
2014-11-19 15:55:00,73.14,73.15,72.95,72.99,87700.0,65.6112,65.6202,65.4408,65.4766,87700.0
2014-11-20 09:30:00,72.71,72.84,71.8,71.99,126600.0,65.2255,65.3421,64.4091,64.5796,126600.0
2014-11-20 09:35:00,71.94,72.93,71.93,72.67,42000.0,64.5347,65.4228,64.5257,65.1896,42000.0
2014-11-20 09:40:00,72.69,72.9,72.42,72.58,58100.0,65.2075,65.3959,64.9653,65.1088,58100.0
2014-11-20 09:45:00,72.56,73.4,72.4,73.15,35800.0,65.0909,65.8444,64.9474,65.6202,35800.0
2014-11-20 09:50:00,73.17,73.68,73.1,73.47,43400.0,65.6381,66.0956,65.5753,65.9072,43400.0
2014-11-20 09:55:00,73.48,73.74,73.32,73.32,30000.0,65.9162,66.1494,65.7727,65.7727,30000.0
2014-11-20 10:00:00,73.37,73.8,73.23,73.3,40200.0,65.8175,66.2033,65.6919,65.7547,40200.0
2014-11-20 10:05:00,73.37,73.44,73.29,73.31,22900.0,65.8175,65.8803,65.7458,65.7637,22900.0
2014-11-20 10:10:00,73.33,73.44,73.29,73.43,21600.0,65.7816,65.8803,65.7458,65.8713,21600.0
2014-11-20 10:15:00,73.45,73.8,73.35,73.75,53800.0,65.8893,66.2033,65.7996,66.1584,53800.0
2014-11-20 10:20:00,73.75,74.2,73.65,74.18,39900.0,66.1584,66.5621,66.0687,66.5441,39900.0
2014-11-20 10:25:00,74.18,74.29,74.08,74.15,28200.0,66.5441,66.6428,66.4544,66.5172,28200.0
2014-11-20 10:30:00,74.17,74.28,74.07,74.26,39300.0,66.5352,66.6338,66.4455,66.6159,39300.0
2014-11-20 10:35:00,74.27,74.44,74.13,74.16,26900.0,66.6249,66.7774,66.4993,66.5262,26900.0
2014-11-20 10:40:00,74.14,74.23,74.09,74.16,14700.0,66.5083,66.589,66.4634,66.5262,14700.0
2014-11-20 10:45:00,74.17,74.21,74.12,74.21,9300.0,66.5352,66.5711,66.4903,66.5711,9300.0
2014-11-20 10:50:00,74.2,74.25,74.04,74.13,16000.0,66.5621,66.6069,66.4186,66.4993,16000.0
2014-11-20 10:55:00,74.11,74.18,74.0,74.1,29200.0,66.4813,66.5441,66.3827,66.4724,29200.0
2014-11-20 11:00:00,74.06,74.33,74.06,74.27,40800.0,66.4365,66.6787,66.4365,66.6249,40800.0
2014-11-20 11:05:00,74.28,74.44,74.18,74.32,112000.0,66.6338,66.7774,66.5441,66.6697,112000.0
2014-11-20 11:10:00,74.34,74.47,74.25,74.34,73300.0,66.6877,66.8043,66.6069,66.6877,73300.0
2014-11-20 11:15:00,74.3,74.56,74.17,74.56,74400.0,66.6518,66.885,66.5352,66.885,74400.0
2014-11-20 11:20:00,74.56,74.6,74.5,74.54,28100.0,66.885,66.9209,66.8312,66.8671,28100.0
2014-11-20 11:25:00,74.55,74.59,74.48,74.56,51400.0,66.8761,66.9119,66.8133,66.885,51400.0
2014-11-20 11:30:00,74.57,74.66,74.53,74.65,22800.0,66.894,66.9747,66.8581,66.9658,22800.0
2014-11-20 11:35:00,74.64,74.68,74.54,74.55,14500.0,66.9568,66.9927,66.8671,66.8761,14500.0
2014-11-20 11:40:00,74.56,74.72,74.54,74.69,21500.0,66.885,67.0286,66.8671,67.0016,21500.0
2014-11-20 11:45:00,74.69,74.88,74.68,74.88,13500.0,67.0016,67.1721,66.9927,67.1721,13500.0
2014-11-20 11:50:00,74.88,74.92,74.76,74.9,36000.0,67.1721,67.208,67.0644,67.19,36000.0
2014-11-20 11:55:00,74.9,74.91,74.78,74.9,23200.0,67.19,67.199,67.0824,67.19,23200.0
2014-11-20 12:00:00,74.9,74.92,74.71,74.76,18400.0,67.19,67.208,67.0196,67.0644,18400.0
2014-11-20 12:05:00,74.75,74.84,74.7,74.81,36300.0,67.0555,67.1362,67.0106,67.1093,36300.0
2014-11-20 12:10:00,74.81,74.88,74.75,74.84,45500.0,67.1093,67.1721,67.0555,67.1362,45500.0
2014-11-20 12:15:00,74.84,74.92,74.79,74.79,31500.0,67.1362,67.208,67.0913,67.0913,31500.0
2014-11-20 12:20:00,74.77,74.78,74.71,74.72,8100.0,67.0734,67.0824,67.0196,67.0286,8100.0
2014-11-20 12:25:00,74.71,74.71,74.45,74.46,45600.0,67.0196,67.0196,66.7863,66.7953,45600.0
2014-11-20 12:30:00,74.46,74.74,74.45,74.54,19900.0,66.7953,67.0465,66.7863,66.8671,19900.0
2014-11-20 12:35:00,74.53,74.55,74.44,74.49,20100.0,66.8581,66.8761,66.7774,66.8222,20100.0
2014-11-20 12:40:00,74.52,74.52,74.4,74.44,6500.0,66.8491,66.8491,66.7415,66.7774,6500.0
2014-11-20 12:45:00,74.44,74.66,74.42,74.66,24900.0,66.7774,66.9747,66.7594,66.9747,24900.0
2014-11-20 12:50:00,74.64,74.72,74.52,74.52,49500.0,66.9568,67.0286,66.8491,66.8491,49500.0
2014-11-20 12:55:00,74.52,74.52,74.34,74.36,44500.0,66.8491,66.8491,66.6877,66.7056,44500.0
2014-11-20 13:00:00,74.33,74.4,74.32,74.4,6900.0,66.6787,66.7415,66.6697,66.7415,6900.0
2014-11-20 13:05:00,74.37,74.39,74.25,74.25,9800.0,66.7146,66.7325,66.6069,66.6069,9800.0
2014-11-20 13:10:00,74.27,74.28,74.11,74.25,13100.0,66.6249,66.6338,66.4813,66.6069,13100.0
2014-11-20 13:15:00,74.25,74.29,74.11,74.14,17600.0,66.6069,66.6428,66.4813,66.5083,17600.0
2014-11-20 13:20:00,74.18,74.19,74.0,74.02,20600.0,66.5441,66.5531,66.3827,66.4006,20600.0
2014-11-20 13:25:00,74.0,74.1,73.97,74.02,12300.0,66.3827,66.4724,66.3558,66.4006,12300.0
2014-11-20 13:30:00,74.03,74.12,74.02,74.08,7000.0,66.4096,66.4903,66.4006,66.4544,7000.0
2014-11-20 13:35:00,74.06,74.13,74.06,74.11,13800.0,66.4365,66.4993,66.4365,66.4813,13800.0
2014-11-20 13:40:00,74.11,74.11,74.03,74.07,27200.0,66.4813,66.4813,66.4096,66.4455,27200.0
2014-11-20 13:45:00,74.05,74.05,73.97,74.01,11100.0,66.4275,66.4275,66.3558,66.3916,11100.0
2014-11-20 13:50:00,74.0,74.04,73.97,74.01,3500.0,66.3827,66.4186,66.3558,66.3916,3500.0
2014-11-20 13:55:00,73.99,74.03,73.96,74.03,4300.0,66.3737,66.4096,66.3468,66.4096,4300.0
2014-11-20 14:00:00,74.03,74.17,74.02,74.15,9000.0,66.4096,66.5352,66.4006,66.5172,9000.0
2014-11-20 14:05:00,74.14,74.24,74.14,74.18,5400.0,66.5083,66.598,66.5083,66.5441,5400.0
2014-11-20 14:10:00,74.25,74.25,74.12,74.14,5700.0,66.6069,66.6069,66.4903,66.5083,5700.0
2014-11-20 14:15:00,74.16,74.27,74.14,74.21,21100.0,66.5262,66.6249,66.5083,66.5711,21100.0
2014-11-20 14:20:00,74.21,74.3,74.19,74.21,15800.0,66.5711,66.6518,66.5531,66.5711,15800.0
2014-11-20 14:25:00,74.21,74.29,74.18,74.18,4800.0,66.5711,66.6428,66.5441,66.5441,4800.0
2014-11-20 14:30:00,74.21,74.27,74.21,74.21,8700.0,66.5711,66.6249,66.5711,66.5711,8700.0
2014-11-20 14:35:00,74.21,74.25,74.16,74.2,6200.0,66.5711,66.6069,66.5262,66.5621,6200.0
2014-11-20 14:40:00,74.24,74.32,74.18,74.29,6900.0,66.598,66.6697,66.5441,66.6428,6900.0
2014-11-20 14:45:00,74.28,74.33,74.24,74.29,30300.0,66.6338,66.6787,66.598,66.6428,30300.0
2014-11-20 14:50:00,74.27,74.28,74.08,74.08,11800.0,66.6249,66.6338,66.4544,66.4544,11800.0
2014-11-20 14:55:00,74.1,74.11,74.0,74.02,9900.0,66.4724,66.4813,66.3827,66.4006,9900.0
2014-11-20 15:00:00,73.99,73.99,73.88,73.96,7200.0,66.3737,66.3737,66.275,66.3468,7200.0
2014-11-20 15:05:00,73.98,74.07,73.86,74.01,18100.0,66.3647,66.4455,66.2571,66.3916,18100.0
2014-11-20 15:10:00,74.0,74.03,73.95,73.99,5500.0,66.3827,66.4096,66.3378,66.3737,5500.0
2014-11-20 15:15:00,73.98,73.99,73.92,73.99,8600.0,66.3647,66.3737,66.3109,66.3737,8600.0
2014-11-20 15:20:00,74.0,74.02,73.93,74.01,8700.0,66.3827,66.4006,66.3199,66.3916,8700.0
2014-11-20 15:25:00,73.99,74.04,73.94,73.96,9900.0,66.3737,66.4186,66.3288,66.3468,9900.0
2014-11-20 15:30:00,73.97,74.07,73.96,74.07,16200.0,66.3558,66.4455,66.3468,66.4455,16200.0
2014-11-20 15:35:00,74.08,74.18,74.03,74.12,15500.0,66.4544,66.5441,66.4096,66.4903,15500.0
2014-11-20 15:40:00,74.12,74.24,74.11,74.19,11100.0,66.4903,66.598,66.4813,66.5531,11100.0
2014-11-20 15:45:00,74.21,74.21,74.14,74.2,18700.0,66.5711,66.5711,66.5083,66.5621,18700.0
2014-11-20 15:50:00,74.21,74.25,74.05,74.05,38200.0,66.5711,66.6069,66.4275,66.4275,38200.0
2014-11-20 15:55:00,74.05,74.16,74.02,74.16,41100.0,66.4275,66.5262,66.4006,66.5262,41100.0
2014-11-21 09:30:00,75.47,75.84,75.17,75.5,227600.0,67.7014,68.0333,67.4322,67.7283,227600.0
2014-11-21 09:35:00,75.44,75.5,75.33,75.45,46600.0,67.6744,67.7283,67.5758,67.6834,46600.0
2014-11-21 09:40:00,75.49,75.5,74.68,74.99,77100.0,67.7193,67.7283,66.9927,67.2708,77100.0
2014-11-21 09:45:00,74.99,75.4,74.99,75.21,56900.0,67.2708,67.6386,67.2708,67.4681,56900.0
2014-11-21 09:50:00,75.21,75.55,75.21,75.49,94700.0,67.4681,67.7731,67.4681,67.7193,94700.0
2014-11-21 09:55:00,75.45,75.51,74.99,75.03,58500.0,67.6834,67.7372,67.2708,67.3066,58500.0
2014-11-21 10:00:00,75.02,75.18,74.61,74.67,48600.0,67.2977,67.4412,66.9299,66.9837,48600.0
2014-11-21 10:05:00,74.68,74.91,74.68,74.84,30000.0,66.9927,67.199,66.9927,67.1362,30000.0
2014-11-21 10:10:00,74.81,74.93,74.79,74.93,80300.0,67.1093,67.2169,67.0913,67.2169,80300.0
2014-11-21 10:15:00,74.93,75.15,74.93,75.14,33700.0,67.2169,67.4143,67.2169,67.4053,33700.0
2014-11-21 10:20:00,75.13,75.13,75.05,75.07,21200.0,67.3963,67.3963,67.3246,67.3425,21200.0
2014-11-21 10:25:00,75.1,75.12,75.01,75.05,35300.0,67.3694,67.3874,67.2887,67.3246,35300.0
2014-11-21 10:30:00,75.04,75.15,75.04,75.11,30800.0,67.3156,67.4143,67.3156,67.3784,30800.0
2014-11-21 10:35:00,75.11,75.41,75.1,75.37,34200.0,67.3784,67.6475,67.3694,67.6116,34200.0
2014-11-21 10:40:00,75.34,75.34,75.15,75.3,19200.0,67.5847,67.5847,67.4143,67.5488,19200.0
2014-11-21 10:45:00,75.32,75.34,75.13,75.14,29600.0,67.5668,67.5847,67.3963,67.4053,29600.0
2014-11-21 10:50:00,75.14,75.25,75.1,75.25,29200.0,67.4053,67.504,67.3694,67.504,29200.0
2014-11-21 10:55:00,75.24,75.25,75.03,75.07,40300.0,67.495,67.504,67.3066,67.3425,40300.0
2014-11-21 11:00:00,75.04,75.07,74.66,74.66,26900.0,67.3156,67.3425,66.9747,66.9747,26900.0
2014-11-21 11:05:00,74.65,74.74,74.52,74.63,34100.0,66.9658,67.0465,66.8491,66.9478,34100.0
2014-11-21 11:10:00,74.63,74.97,74.61,74.97,24200.0,66.9478,67.2528,66.9299,67.2528,24200.0
2014-11-21 11:15:00,74.97,74.99,74.55,74.55,76600.0,67.2528,67.2708,66.8761,66.8761,76600.0
2014-11-21 11:20:00,74.55,74.73,74.52,74.58,37800.0,66.8761,67.0375,66.8491,66.903,37800.0
2014-11-21 11:25:00,74.59,74.6,74.4,74.43,34600.0,66.9119,66.9209,66.7415,66.7684,34600.0
2014-11-21 11:30:00,74.42,74.58,74.42,74.57,19700.0,66.7594,66.903,66.7594,66.894,19700.0
2014-11-21 11:35:00,74.55,74.59,74.21,74.21,37600.0,66.8761,66.9119,66.5711,66.5711,37600.0
2014-11-21 11:40:00,74.21,74.33,74.21,74.32,45800.0,66.5711,66.6787,66.5711,66.6697,45800.0
2014-11-21 11:45:00,74.32,74.33,74.22,74.25,13500.0,66.6697,66.6787,66.58,66.6069,13500.0
2014-11-21 11:50:00,74.24,74.25,74.14,74.15,7300.0,66.598,66.6069,66.5083,66.5172,7300.0
2014-11-21 11:55:00,74.14,74.23,74.12,74.23,15100.0,66.5083,66.589,66.4903,66.589,15100.0
2014-11-21 12:00:00,74.24,74.3,74.18,74.26,13900.0,66.598,66.6518,66.5441,66.6159,13900.0
2014-11-21 12:05:00,74.26,74.26,74.16,74.16,33100.0,66.6159,66.6159,66.5262,66.5262,33100.0
2014-11-21 12:10:00,74.18,74.27,74.17,74.25,12100.0,66.5441,66.6249,66.5352,66.6069,12100.0
2014-11-21 12:15:00,74.21,74.27,74.15,74.15,46500.0,66.5711,66.6249,66.5172,66.5172,46500.0
2014-11-21 12:20:00,74.15,74.2,74.05,74.08,49500.0,66.5172,66.5621,66.4275,66.4544,49500.0
2014-11-21 12:25:00,74.09,74.17,74.07,74.07,15700.0,66.4634,66.5352,66.4455,66.4455,15700.0
2014-11-21 12:30:00,74.07,74.19,74.06,74.07,17100.0,66.4455,66.5531,66.4365,66.4455,17100.0
2014-11-21 12:35:00,74.09,74.18,74.06,74.14,30900.0,66.4634,66.5441,66.4365,66.5083,30900.0
2014-11-21 12:40:00,74.13,74.27,74.13,74.27,19800.0,66.4993,66.6249,66.4993,66.6249,19800.0
2014-11-21 12:45:00,74.28,74.32,74.22,74.24,18100.0,66.6338,66.6697,66.58,66.598,18100.0
2014-11-21 12:50:00,74.23,74.32,74.22,74.25,20600.0,66.589,66.6697,66.58,66.6069,20600.0
2014-11-21 12:55:00,74.25,74.36,74.24,74.35,16200.0,66.6069,66.7056,66.598,66.6966,16200.0
2014-11-21 13:00:00,74.35,74.38,74.28,74.36,12200.0,66.6966,66.7236,66.6338,66.7056,12200.0
2014-11-21 13:05:00,74.37,74.4,74.24,74.32,15200.0,66.7146,66.7415,66.598,66.6697,15200.0
2014-11-21 13:10:00,74.34,74.37,74.29,74.35,18700.0,66.6877,66.7146,66.6428,66.6966,18700.0
2014-11-21 13:15:00,74.35,74.38,74.25,74.26,10000.0,66.6966,66.7236,66.6069,66.6159,10000.0
2014-11-21 13:20:00,74.25,74.31,74.2,74.3,13500.0,66.6069,66.6608,66.5621,66.6518,13500.0
2014-11-21 13:25:00,74.3,74.3,74.11,74.16,38300.0,66.6518,66.6518,66.4813,66.5262,38300.0
2014-11-21 13:30:00,74.14,74.17,73.86,73.89,70200.0,66.5083,66.5352,66.2571,66.284,70200.0
2014-11-21 13:35:00,73.87,74.03,73.87,73.95,23700.0,66.266,66.4096,66.266,66.3378,23700.0
2014-11-21 13:40:00,73.95,73.98,73.81,73.83,16300.0,66.3378,66.3647,66.2122,66.2302,16300.0
2014-11-21 13:45:00,73.83,74.04,73.82,74.02,48000.0,66.2302,66.4186,66.2212,66.4006,48000.0
2014-11-21 13:50:00,74.01,74.09,73.95,74.07,28600.0,66.3916,66.4634,66.3378,66.4455,28600.0
2014-11-21 13:55:00,74.07,74.2,74.05,74.05,9800.0,66.4455,66.5621,66.4275,66.4275,9800.0
2014-11-21 14:00:00,74.05,74.1,74.0,74.07,25000.0,66.4275,66.4724,66.3827,66.4455,25000.0
2014-11-21 14:05:00,74.09,74.22,74.07,74.13,19700.0,66.4634,66.58,66.4455,66.4993,19700.0
2014-11-21 14:10:00,74.15,74.28,74.15,74.18,17400.0,66.5172,66.6338,66.5172,66.5441,17400.0
2014-11-21 14:15:00,74.18,74.25,74.16,74.21,6400.0,66.5441,66.6069,66.5262,66.5711,6400.0
2014-11-21 14:20:00,74.21,74.21,74.07,74.09,11900.0,66.5711,66.5711,66.4455,66.4634,11900.0
2014-11-21 14:25:00,74.09,74.13,74.0,74.12,19700.0,66.4634,66.4993,66.3827,66.4903,19700.0
2014-11-21 14:30:00,74.07,74.14,74.0,74.09,17400.0,66.4455,66.5083,66.3827,66.4634,17400.0
2014-11-21 14:35:00,74.08,74.09,73.99,74.08,15300.0,66.4544,66.4634,66.3737,66.4544,15300.0
2014-11-21 14:40:00,74.08,74.29,74.07,74.27,18100.0,66.4544,66.6428,66.4455,66.6249,18100.0
2014-11-21 14:45:00,74.26,74.29,74.23,74.26,11400.0,66.6159,66.6428,66.589,66.6159,11400.0
2014-11-21 14:50:00,74.26,74.42,74.23,74.35,9900.0,66.6159,66.7594,66.589,66.6966,9900.0
2014-11-21 14:55:00,74.33,74.36,74.28,74.36,11100.0,66.6787,66.7056,66.6338,66.7056,11100.0
2014-11-21 15:00:00,74.37,74.42,74.32,74.4,7500.0,66.7146,66.7594,66.6697,66.7415,7500.0
2014-11-21 15:05:00,74.39,74.46,74.35,74.41,18300.0,66.7325,66.7953,66.6966,66.7505,18300.0
2014-11-21 15:10:00,74.37,74.52,74.37,74.48,17800.0,66.7146,66.8491,66.7146,66.8133,17800.0
2014-11-21 15:15:00,74.48,74.53,74.48,74.52,10200.0,66.8133,66.8581,66.8133,66.8491,10200.0
2014-11-21 15:20:00,74.52,74.57,74.45,74.47,22100.0,66.8491,66.894,66.7863,66.8043,22100.0
2014-11-21 15:25:00,74.45,74.48,74.31,74.44,31300.0,66.7863,66.8133,66.6608,66.7774,31300.0
2014-11-21 15:30:00,74.42,74.62,74.39,74.6,35300.0,66.7594,66.9388,66.7325,66.9209,35300.0
2014-11-21 15:35:00,74.61,74.82,74.57,74.71,66500.0,66.9299,67.1183,66.894,67.0196,66500.0
2014-11-21 15:40:00,74.72,74.78,74.65,74.73,30700.0,67.0286,67.0824,66.9658,67.0375,30700.0
2014-11-21 15:45:00,74.75,74.76,74.68,74.72,41100.0,67.0555,67.0644,66.9927,67.0286,41100.0
2014-11-21 15:50:00,74.73,74.79,74.73,74.78,69300.0,67.0375,67.0913,67.0375,67.0824,69300.0
2014-11-21 15:55:00,74.78,74.87,74.73,74.86,104600.0,67.0824,67.1631,67.0375,67.1541,104600.0
2014-11-24 09:30:00,74.87,75.44,74.57,75.44,145600.0,67.1631,67.6744,66.894,67.6744,145600.0
2014-11-24 09:35:00,75.44,75.88,75.36,75.8,78300.0,67.6744,68.0691,67.6027,67.9974,78300.0
2014-11-24 09:40:00,75.8,75.83,75.59,75.73,36500.0,67.9974,68.0243,67.809,67.9346,36500.0
2014-11-24 09:45:00,75.74,75.82,75.63,75.74,58100.0,67.9436,68.0153,67.8449,67.9436,58100.0
2014-11-24 09:50:00,75.82,76.3,75.79,76.28,145600.0,68.0153,68.4459,67.9884,68.428,145600.0
2014-11-24 09:55:00,76.27,76.6,76.17,76.4,126800.0,68.419,68.715,68.3293,68.5356,126800.0
2014-11-24 10:00:00,76.4,76.51,76.21,76.37,104700.0,68.5356,68.6343,68.3652,68.5087,104700.0
2014-11-24 10:05:00,76.38,76.57,76.25,76.52,178500.0,68.5177,68.6881,68.4011,68.6433,178500.0
2014-11-24 10:10:00,76.53,76.56,76.38,76.51,48000.0,68.6522,68.6791,68.5177,68.6343,48000.0
2014-11-24 10:15:00,76.53,76.62,76.5,76.58,50300.0,68.6522,68.733,68.6253,68.6971,50300.0
2014-11-24 10:20:00,76.58,76.61,76.43,76.49,31600.0,68.6971,68.724,68.5625,68.6164,31600.0
2014-11-24 10:25:00,76.49,76.5,76.44,76.47,41000.0,68.6164,68.6253,68.5715,68.5984,41000.0
2014-11-24 10:30:00,76.47,76.5,76.2,76.21,35800.0,68.5984,68.6253,68.3562,68.3652,35800.0
2014-11-24 10:35:00,76.2,76.24,75.9,75.96,68700.0,68.3562,68.3921,68.0871,68.1409,68700.0
2014-11-24 10:40:00,75.94,75.96,75.8,75.83,51200.0,68.123,68.1409,67.9974,68.0243,51200.0
2014-11-24 10:45:00,75.83,76.0,75.8,76.0,77200.0,68.0243,68.1768,67.9974,68.1768,77200.0
2014-11-24 10:50:00,76.0,76.12,75.88,75.97,32100.0,68.1768,68.2844,68.0691,68.1499,32100.0
2014-11-24 10:55:00,75.97,76.0,75.83,75.83,57400.0,68.1499,68.1768,68.0243,68.0243,57400.0
2014-11-24 11:00:00,75.85,75.93,75.77,75.92,18900.0,68.0422,68.114,67.9705,68.105,18900.0
2014-11-24 11:05:00,75.93,75.95,75.65,75.66,44800.0,68.114,68.1319,67.8628,67.8718,44800.0
2014-11-24 11:10:00,75.66,75.67,75.6,75.62,16800.0,67.8718,67.8808,67.818,67.8359,16800.0
2014-11-24 11:15:00,75.6,75.61,75.47,75.47,18900.0,67.818,67.8269,67.7014,67.7014,18900.0
2014-11-24 11:20:00,75.49,75.54,75.43,75.43,15400.0,67.7193,67.7641,67.6655,67.6655,15400.0
2014-11-24 11:25:00,75.41,75.49,75.31,75.46,31800.0,67.6475,67.7193,67.5578,67.6924,31800.0
2014-11-24 11:30:00,75.46,75.72,75.45,75.69,36400.0,67.6924,67.9256,67.6834,67.8987,36400.0
2014-11-24 11:35:00,75.68,75.77,75.65,75.72,13600.0,67.8897,67.9705,67.8628,67.9256,13600.0
2014-11-24 11:40:00,75.73,76.01,75.72,76.0,20100.0,67.9346,68.1858,67.9256,68.1768,20100.0
2014-11-24 11:45:00,75.99,76.04,75.98,76.0,29800.0,68.1678,68.2127,68.1589,68.1768,29800.0
2014-11-24 11:50:00,76.0,76.07,75.98,76.07,17800.0,68.1768,68.2396,68.1589,68.2396,17800.0
2014-11-24 11:55:00,76.07,76.09,76.0,76.01,51500.0,68.2396,68.2575,68.1768,68.1858,51500.0
2014-11-24 12:00:00,76.01,76.01,75.94,76.0,79100.0,68.1858,68.1858,68.123,68.1768,79100.0
2014-11-24 12:05:00,76.0,76.15,75.99,76.06,25800.0,68.1768,68.3114,68.1678,68.2306,25800.0
2014-11-24 12:10:00,76.05,76.2,76.05,76.19,14600.0,68.2216,68.3562,68.2216,68.3472,14600.0
2014-11-24 12:15:00,76.21,76.25,76.13,76.25,27000.0,68.3652,68.4011,68.2934,68.4011,27000.0
2014-11-24 12:20:00,76.27,76.35,76.23,76.29,10500.0,68.419,68.4908,68.3831,68.4369,10500.0
2014-11-24 12:25:00,76.3,76.47,76.29,76.47,50100.0,68.4459,68.5984,68.4369,68.5984,50100.0
2014-11-24 12:30:00,76.48,76.57,76.48,76.57,24300.0,68.6074,68.6881,68.6074,68.6881,24300.0
2014-11-24 12:35:00,76.58,76.59,76.49,76.56,11800.0,68.6971,68.7061,68.6164,68.6791,11800.0
2014-11-24 12:40:00,76.57,76.58,76.32,76.42,16100.0,68.6881,68.6971,68.4639,68.5536,16100.0
2014-11-24 12:45:00,76.45,76.51,76.33,76.35,15500.0,68.5805,68.6343,68.4728,68.4908,15500.0
2014-11-24 12:50:00,76.33,76.35,76.14,76.14,22400.0,68.4728,68.4908,68.3024,68.3024,22400.0
2014-11-24 12:55:00,76.16,76.17,76.0,76.08,31300.0,68.3203,68.3293,68.1768,68.2486,31300.0
2014-11-24 13:00:00,76.05,76.08,75.99,76.01,19600.0,68.2216,68.2486,68.1678,68.1858,19600.0
2014-11-24 13:05:00,76.01,76.02,75.99,76.01,23100.0,68.1858,68.1947,68.1678,68.1858,23100.0
2014-11-24 13:10:00,76.01,76.11,76.0,76.07,16100.0,68.1858,68.2755,68.1768,68.2396,16100.0
2014-11-24 13:15:00,76.07,76.26,76.05,76.2,18200.0,68.2396,68.41,68.2216,68.3562,18200.0
2014-11-24 13:20:00,76.16,76.33,76.16,76.28,12300.0,68.3203,68.4728,68.3203,68.428,12300.0
2014-11-24 13:25:00,76.28,76.37,76.26,76.35,8900.0,68.428,68.5087,68.41,68.4908,8900.0
2014-11-24 13:30:00,76.36,76.46,76.33,76.46,23000.0,68.4997,68.5894,68.4728,68.5894,23000.0
2014-11-24 13:35:00,76.46,76.7,76.46,76.63,52500.0,68.5894,68.8047,68.5894,68.7419,52500.0
2014-11-24 13:40:00,76.63,76.69,76.49,76.49,57700.0,68.7419,68.7958,68.6164,68.6164,57700.0
2014-11-24 13:45:00,76.49,76.49,76.41,76.44,20100.0,68.6164,68.6164,68.5446,68.5715,20100.0
2014-11-24 13:50:00,76.43,76.43,76.34,76.37,19000.0,68.5625,68.5625,68.4818,68.5087,19000.0
2014-11-24 13:55:00,76.36,76.43,76.36,76.39,6700.0,68.4997,68.5625,68.4997,68.5266,6700.0
2014-11-24 14:00:00,76.39,76.41,76.37,76.39,16300.0,68.5266,68.5446,68.5087,68.5266,16300.0
2014-11-24 14:05:00,76.38,76.48,76.37,76.45,26200.0,68.5177,68.6074,68.5087,68.5805,26200.0
2014-11-24 14:10:00,76.45,76.47,76.41,76.43,16100.0,68.5805,68.5984,68.5446,68.5625,16100.0
2014-11-24 14:15:00,76.43,76.51,76.43,76.5,28200.0,68.5625,68.6343,68.5625,68.6253,28200.0
2014-11-24 14:20:00,76.49,76.5,76.46,76.47,19500.0,68.6164,68.6253,68.5894,68.5984,19500.0
2014-11-24 14:25:00,76.46,76.51,76.46,76.48,18700.0,68.5894,68.6343,68.5894,68.6074,18700.0
2014-11-24 14:30:00,76.47,76.58,76.46,76.55,45300.0,68.5984,68.6971,68.5894,68.6702,45300.0
2014-11-24 14:35:00,76.54,76.54,76.46,76.51,17100.0,68.6612,68.6612,68.5894,68.6343,17100.0
2014-11-24 14:40:00,76.52,76.58,76.51,76.57,29100.0,68.6433,68.6971,68.6343,68.6881,29100.0
2014-11-24 14:45:00,76.57,76.62,76.53,76.62,57900.0,68.6881,68.733,68.6522,68.733,57900.0
2014-11-24 14:50:00,76.62,76.64,76.54,76.56,34400.0,68.733,68.7509,68.6612,68.6791,34400.0
2014-11-24 14:55:00,76.54,76.61,76.49,76.57,39700.0,68.6612,68.724,68.6164,68.6881,39700.0
2014-11-24 15:00:00,76.58,76.6,76.56,76.57,35500.0,68.6971,68.715,68.6791,68.6881,35500.0
2014-11-24 15:05:00,76.57,76.6,76.52,76.6,22800.0,68.6881,68.715,68.6433,68.715,22800.0
2014-11-24 15:10:00,76.59,76.61,76.46,76.51,46900.0,68.7061,68.724,68.5894,68.6343,46900.0
2014-11-24 15:15:00,76.5,76.51,76.33,76.33,69200.0,68.6253,68.6343,68.4728,68.4728,69200.0
2014-11-24 15:20:00,76.33,76.33,76.03,76.04,53600.0,68.4728,68.4728,68.2037,68.2127,53600.0
2014-11-24 15:25:00,76.04,76.07,75.91,76.05,49700.0,68.2127,68.2396,68.0961,68.2216,49700.0
2014-11-24 15:30:00,76.04,76.06,75.93,75.97,38700.0,68.2127,68.2306,68.114,68.1499,38700.0
2014-11-24 15:35:00,75.96,76.08,75.87,76.08,50400.0,68.1409,68.2486,68.0602,68.2486,50400.0
2014-11-24 15:40:00,76.08,76.19,76.05,76.1,57300.0,68.2486,68.3472,68.2216,68.2665,57300.0
2014-11-24 15:45:00,76.11,76.13,76.02,76.05,63300.0,68.2755,68.2934,68.1947,68.2216,63300.0
2014-11-24 15:50:00,76.06,76.21,76.05,76.16,74400.0,68.2306,68.3652,68.2216,68.3203,74400.0
2014-11-24 15:55:00,76.16,76.21,76.11,76.17,112200.0,68.3203,68.3652,68.2755,68.3293,112200.0
2014-11-25 09:30:00,77.19,77.47,77.15,77.34,161600.0,69.2443,69.4955,69.2084,69.3789,161600.0
2014-11-25 09:35:00,77.4,77.4,76.92,77.04,91700.0,69.4327,69.4327,69.0021,69.1097,91700.0
2014-11-25 09:40:00,76.99,77.38,76.82,77.3,144700.0,69.0649,69.4147,68.9124,69.343,144700.0
2014-11-25 09:45:00,77.3,77.8,77.3,77.31,238300.0,69.343,69.7915,69.343,69.3519,238300.0
2014-11-25 09:50:00,77.35,77.37,76.7,76.97,180900.0,69.3878,69.4058,68.8047,69.0469,180900.0
2014-11-25 09:55:00,76.96,77.32,76.96,77.23,49400.0,69.038,69.3609,69.038,69.2802,49400.0
2014-11-25 10:00:00,77.2,77.22,76.83,76.89,123400.0,69.2533,69.2712,68.9214,68.9752,123400.0
2014-11-25 10:05:00,76.82,77.01,76.7,76.83,75500.0,68.9124,69.0828,68.8047,68.9214,75500.0
2014-11-25 10:10:00,76.77,76.97,76.75,76.82,48800.0,68.8675,69.0469,68.8496,68.9124,48800.0
2014-11-25 10:15:00,76.84,76.86,76.58,76.63,59000.0,68.9303,68.9483,68.6971,68.7419,59000.0
2014-11-25 10:20:00,76.59,76.81,76.5,76.58,66700.0,68.7061,68.9034,68.6253,68.6971,66700.0
2014-11-25 10:25:00,76.6,76.85,76.58,76.85,45400.0,68.715,68.9393,68.6971,68.9393,45400.0
2014-11-25 10:30:00,76.85,76.87,76.78,76.87,21600.0,68.9393,68.9572,68.8765,68.9572,21600.0
2014-11-25 10:35:00,76.88,76.9,76.79,76.82,36000.0,68.9662,68.9842,68.8855,68.9124,36000.0
2014-11-25 10:40:00,76.82,76.92,76.8,76.89,14100.0,68.9124,69.0021,68.8944,68.9752,14100.0
2014-11-25 10:45:00,76.85,76.87,76.62,76.63,20200.0,68.9393,68.9572,68.733,68.7419,20200.0
2014-11-25 10:50:00,76.64,76.67,76.2,76.2,41100.0,68.7509,68.7778,68.3562,68.3562,41100.0
2014-11-25 10:55:00,76.2,76.32,76.16,76.3,31500.0,68.3562,68.4639,68.3203,68.4459,31500.0
2014-11-25 11:00:00,76.31,76.4,76.24,76.38,45700.0,68.4549,68.5356,68.3921,68.5177,45700.0
2014-11-25 11:05:00,76.37,76.38,76.21,76.25,30500.0,68.5087,68.5177,68.3652,68.4011,30500.0
2014-11-25 11:10:00,76.25,76.32,76.17,76.32,14900.0,68.4011,68.4639,68.3293,68.4639,14900.0
2014-11-25 11:15:00,76.31,76.37,76.2,76.34,12800.0,68.4549,68.5087,68.3562,68.4818,12800.0
2014-11-25 11:20:00,76.36,76.44,76.31,76.33,22200.0,68.4997,68.5715,68.4549,68.4728,22200.0
2014-11-25 11:25:00,76.37,76.48,76.29,76.37,15200.0,68.5087,68.6074,68.4369,68.5087,15200.0
2014-11-25 11:30:00,76.36,76.49,76.33,76.45,14900.0,68.4997,68.6164,68.4728,68.5805,14900.0
2014-11-25 11:35:00,76.43,76.49,76.26,76.29,9200.0,68.5625,68.6164,68.41,68.4369,9200.0
2014-11-25 11:40:00,76.28,76.47,76.24,76.42,15800.0,68.428,68.5984,68.3921,68.5536,15800.0
2014-11-25 11:45:00,76.42,76.57,76.4,76.52,9000.0,68.5536,68.6881,68.5356,68.6433,9000.0
2014-11-25 11:50:00,76.53,76.57,76.47,76.56,7200.0,68.6522,68.6881,68.5984,68.6791,7200.0
2014-11-25 11:55:00,76.52,76.66,76.52,76.66,22900.0,68.6433,68.7689,68.6433,68.7689,22900.0
2014-11-25 12:00:00,76.67,76.76,76.59,76.76,19900.0,68.7778,68.8586,68.7061,68.8586,19900.0
2014-11-25 12:05:00,76.75,76.81,76.72,76.77,21700.0,68.8496,68.9034,68.8227,68.8675,21700.0
2014-11-25 12:10:00,76.77,76.86,76.74,76.82,38100.0,68.8675,68.9483,68.8406,68.9124,38100.0
2014-11-25 12:15:00,76.83,76.86,76.7,76.7,31700.0,68.9214,68.9483,68.8047,68.8047,31700.0
2014-11-25 12:20:00,76.7,76.71,76.6,76.67,17900.0,68.8047,68.8137,68.715,68.7778,17900.0
2014-11-25 12:25:00,76.65,76.76,76.65,76.76,16300.0,68.7599,68.8586,68.7599,68.8586,16300.0
2014-11-25 12:30:00,76.78,76.86,76.78,76.8,17900.0,68.8765,68.9483,68.8765,68.8944,17900.0
2014-11-25 12:35:00,76.8,76.94,76.8,76.94,13400.0,68.8944,69.02,68.8944,69.02,13400.0
2014-11-25 12:40:00,76.91,77.0,76.89,76.96,35100.0,68.9931,69.0739,68.9752,69.038,35100.0
2014-11-25 12:45:00,76.94,76.97,76.88,76.97,12000.0,69.02,69.0469,68.9662,69.0469,12000.0
2014-11-25 12:50:00,76.96,77.01,76.89,77.01,25100.0,69.038,69.0828,68.9752,69.0828,25100.0
2014-11-25 12:55:00,77.0,77.02,76.93,76.95,22700.0,69.0739,69.0918,69.0111,69.029,22700.0
2014-11-25 13:00:00,76.93,76.97,76.91,76.95,24700.0,69.0111,69.0469,68.9931,69.029,24700.0
2014-11-25 13:05:00,76.94,76.95,76.69,76.7,33300.0,69.02,69.029,68.7958,68.8047,33300.0
2014-11-25 13:10:00,76.65,76.73,76.57,76.72,9000.0,68.7599,68.8316,68.6881,68.8227,9000.0
2014-11-25 13:15:00,76.71,76.72,76.57,76.64,19700.0,68.8137,68.8227,68.6881,68.7509,19700.0
2014-11-25 13:20:00,76.63,76.71,76.63,76.7,12200.0,68.7419,68.8137,68.7419,68.8047,12200.0
2014-11-25 13:25:00,76.71,76.72,76.6,76.68,19300.0,68.8137,68.8227,68.715,68.7868,19300.0
2014-11-25 13:30:00,76.69,76.74,76.67,76.74,11600.0,68.7958,68.8406,68.7778,68.8406,11600.0
2014-11-25 13:35:00,76.76,76.77,76.71,76.77,13100.0,68.8586,68.8675,68.8137,68.8675,13100.0
2014-11-25 13:40:00,76.76,76.8,76.68,76.68,76200.0,68.8586,68.8944,68.7868,68.7868,76200.0
2014-11-25 13:45:00,76.68,76.73,76.62,76.73,33400.0,68.7868,68.8316,68.733,68.8316,33400.0
2014-11-25 13:50:00,76.75,76.76,76.71,76.73,8700.0,68.8496,68.8586,68.8137,68.8316,8700.0
2014-11-25 13:55:00,76.73,76.75,76.66,76.69,11700.0,68.8316,68.8496,68.7689,68.7958,11700.0
2014-11-25 14:00:00,76.71,76.71,76.55,76.65,15600.0,68.8137,68.8137,68.6702,68.7599,15600.0
2014-11-25 14:05:00,76.66,76.75,76.66,76.68,23600.0,68.7689,68.8496,68.7689,68.7868,23600.0
2014-11-25 14:10:00,76.67,76.68,76.56,76.64,13300.0,68.7778,68.7868,68.6791,68.7509,13300.0
2014-11-25 14:15:00,76.63,76.64,76.5,76.51,15100.0,68.7419,68.7509,68.6253,68.6343,15100.0
2014-11-25 14:20:00,76.52,76.55,76.5,76.52,8800.0,68.6433,68.6702,68.6253,68.6433,8800.0
2014-11-25 14:25:00,76.52,76.55,76.5,76.55,27500.0,68.6433,68.6702,68.6253,68.6702,27500.0
2014-11-25 14:30:00,76.54,76.68,76.5,76.66,21300.0,68.6612,68.7868,68.6253,68.7689,21300.0
2014-11-25 14:35:00,76.66,76.66,76.53,76.64,15200.0,68.7689,68.7689,68.6522,68.7509,15200.0
2014-11-25 14:40:00,76.62,76.66,76.5,76.5,21000.0,68.733,68.7689,68.6253,68.6253,21000.0
2014-11-25 14:45:00,76.52,76.55,76.5,76.51,38700.0,68.6433,68.6702,68.6253,68.6343,38700.0
2014-11-25 14:50:00,76.51,76.51,76.36,76.4,36700.0,68.6343,68.6343,68.4997,68.5356,36700.0
2014-11-25 14:55:00,76.4,76.41,76.35,76.41,9700.0,68.5356,68.5446,68.4908,68.5446,9700.0
2014-11-25 15:00:00,76.41,76.46,76.31,76.31,38800.0,68.5446,68.5894,68.4549,68.4549,38800.0
2014-11-25 15:05:00,76.32,76.35,76.26,76.31,19700.0,68.4639,68.4908,68.41,68.4549,19700.0
2014-11-25 15:10:00,76.33,76.36,76.29,76.35,143700.0,68.4728,68.4997,68.4369,68.4908,143700.0
2014-11-25 15:15:00,76.36,76.45,76.36,76.42,30600.0,68.4997,68.5805,68.4997,68.5536,30600.0
2014-11-25 15:20:00,76.41,76.41,76.29,76.38,27700.0,68.5446,68.5446,68.4369,68.5177,27700.0
2014-11-25 15:25:00,76.37,76.44,76.37,76.4,23100.0,68.5087,68.5715,68.5087,68.5356,23100.0
2014-11-25 15:30:00,76.39,76.39,76.3,76.31,17900.0,68.5266,68.5266,68.4459,68.4549,17900.0
2014-11-25 15:35:00,76.32,76.33,76.22,76.23,21700.0,68.4639,68.4728,68.3741,68.3831,21700.0
2014-11-25 15:40:00,76.24,76.26,76.21,76.26,29100.0,68.3921,68.41,68.3652,68.41,29100.0
2014-11-25 15:45:00,76.25,76.38,76.24,76.26,60800.0,68.4011,68.5177,68.3921,68.41,60800.0
2014-11-25 15:50:00,76.26,76.35,76.25,76.29,97300.0,68.41,68.4908,68.4011,68.4369,97300.0
2014-11-25 15:55:00,76.3,76.3,76.0,76.1,176800.0,68.4459,68.4459,68.1768,68.2665,176800.0
2014-11-26 09:30:00,75.98,76.81,75.67,76.67,100200.0,68.1589,68.9034,67.8808,68.7778,100200.0
2014-11-26 09:35:00,76.77,77.24,76.51,76.91,58400.0,68.8675,69.2892,68.6343,68.9931,58400.0
2014-11-26 09:40:00,76.84,77.0,76.6,76.97,50100.0,68.9303,69.0739,68.715,69.0469,50100.0
2014-11-26 09:45:00,76.92,77.25,76.83,77.21,82600.0,69.0021,69.2981,68.9214,69.2622,82600.0
2014-11-26 09:50:00,77.22,77.4,77.08,77.17,38400.0,69.2712,69.4327,69.1456,69.2264,38400.0
2014-11-26 09:55:00,77.17,77.2,76.9,77.02,45800.0,69.2264,69.2533,68.9842,69.0918,45800.0
2014-11-26 10:00:00,77.02,77.12,76.91,77.0,25900.0,69.0918,69.1815,68.9931,69.0739,25900.0
2014-11-26 10:05:00,76.98,77.35,76.9,77.35,56300.0,69.0559,69.3878,68.9842,69.3878,56300.0
2014-11-26 10:10:00,77.29,77.29,77.04,77.1,41300.0,69.334,69.334,69.1097,69.1636,41300.0
2014-11-26 10:15:00,77.1,77.23,76.94,76.97,52200.0,69.1636,69.2802,69.02,69.0469,52200.0
2014-11-26 10:20:00,76.97,77.07,76.96,77.07,40700.0,69.0469,69.1367,69.038,69.1367,40700.0
2014-11-26 10:25:00,77.09,77.32,77.09,77.11,30700.0,69.1546,69.3609,69.1546,69.1725,30700.0
2014-11-26 10:30:00,77.16,77.23,77.15,77.18,23900.0,69.2174,69.2802,69.2084,69.2353,23900.0
2014-11-26 10:35:00,77.18,77.21,77.13,77.13,23800.0,69.2353,69.2622,69.1905,69.1905,23800.0
2014-11-26 10:40:00,77.12,77.23,77.11,77.22,23500.0,69.1815,69.2802,69.1725,69.2712,23500.0
2014-11-26 10:45:00,77.22,77.23,77.15,77.18,39700.0,69.2712,69.2802,69.2084,69.2353,39700.0
2014-11-26 10:50:00,77.21,77.26,77.13,77.22,13600.0,69.2622,69.3071,69.1905,69.2712,13600.0
2014-11-26 10:55:00,77.22,77.26,77.13,77.16,13000.0,69.2712,69.3071,69.1905,69.2174,13000.0
2014-11-26 11:00:00,77.17,77.42,77.15,77.4,62500.0,69.2264,69.4506,69.2084,69.4327,62500.0
2014-11-26 11:05:00,77.42,77.47,77.33,77.33,22800.0,69.4506,69.4955,69.3699,69.3699,22800.0
2014-11-26 11:10:00,77.33,77.46,77.25,77.34,36900.0,69.3699,69.4865,69.2981,69.3789,36900.0
2014-11-26 11:15:00,77.35,77.53,77.33,77.53,25800.0,69.3878,69.5493,69.3699,69.5493,25800.0
2014-11-26 11:20:00,77.5,77.61,77.49,77.53,45100.0,69.5224,69.6211,69.5134,69.5493,45100.0
2014-11-26 11:25:00,77.52,77.65,77.51,77.63,22200.0,69.5403,69.6569,69.5314,69.639,22200.0
2014-11-26 11:30:00,77.63,77.63,77.54,77.55,17400.0,69.639,69.639,69.5583,69.5672,17400.0
2014-11-26 11:35:00,77.55,77.65,77.55,77.6,23800.0,69.5672,69.6569,69.5672,69.6121,23800.0
2014-11-26 11:40:00,77.59,77.65,77.45,77.49,47800.0,69.6031,69.6569,69.4775,69.5134,47800.0
2014-11-26 11:45:00,77.5,77.52,77.47,77.5,21300.0,69.5224,69.5403,69.4955,69.5224,21300.0
2014-11-26 11:50:00,77.5,77.53,77.35,77.37,58200.0,69.5224,69.5493,69.3878,69.4058,58200.0
2014-11-26 11:55:00,77.34,77.39,77.27,77.27,19300.0,69.3789,69.4237,69.3161,69.3161,19300.0
2014-11-26 12:00:00,77.28,77.28,77.12,77.2,30900.0,69.325,69.325,69.1815,69.2533,30900.0
2014-11-26 12:05:00,77.19,77.22,77.09,77.09,25400.0,69.2443,69.2712,69.1546,69.1546,25400.0
2014-11-26 12:10:00,77.09,77.11,76.96,77.03,29400.0,69.1546,69.1725,69.038,69.1008,29400.0
2014-11-26 12:15:00,77.0,77.09,77.0,77.04,10700.0,69.0739,69.1546,69.0739,69.1097,10700.0
2014-11-26 12:20:00,77.05,77.06,76.97,76.97,14100.0,69.1187,69.1277,69.0469,69.0469,14100.0
2014-11-26 12:25:00,76.97,77.0,76.93,76.96,16500.0,69.0469,69.0739,69.0111,69.038,16500.0
2014-11-26 12:30:00,76.96,77.01,76.93,76.97,17300.0,69.038,69.0828,69.0111,69.0469,17300.0
2014-11-26 12:35:00,76.98,76.99,76.93,76.93,35600.0,69.0559,69.0649,69.0111,69.0111,35600.0
2014-11-26 12:40:00,76.93,76.97,76.9,76.92,10300.0,69.0111,69.0469,68.9842,69.0021,10300.0
2014-11-26 12:45:00,76.91,76.96,76.87,76.95,11500.0,68.9931,69.038,68.9572,69.029,11500.0
2014-11-26 12:50:00,76.95,76.95,76.86,76.86,13300.0,69.029,69.029,68.9483,68.9483,13300.0
2014-11-26 12:55:00,76.87,76.93,76.86,76.89,7500.0,68.9572,69.0111,68.9483,68.9752,7500.0
2014-11-26 13:00:00,76.9,76.92,76.85,76.89,16600.0,68.9842,69.0021,68.9393,68.9752,16600.0
2014-11-26 13:05:00,76.88,76.96,76.85,76.94,18800.0,68.9662,69.038,68.9393,69.02,18800.0
2014-11-26 13:10:00,76.95,77.07,76.94,77.07,13600.0,69.029,69.1367,69.02,69.1367,13600.0
2014-11-26 13:15:00,77.07,77.21,77.07,77.2,13800.0,69.1367,69.2622,69.1367,69.2533,13800.0
2014-11-26 13:20:00,77.19,77.32,77.17,77.32,19800.0,69.2443,69.3609,69.2264,69.3609,19800.0
2014-11-26 13:25:00,77.33,77.44,77.3,77.41,21000.0,69.3699,69.4686,69.343,69.4417,21000.0
2014-11-26 13:30:00,77.42,77.44,77.38,77.39,20500.0,69.4506,69.4686,69.4147,69.4237,20500.0
2014-11-26 13:35:00,77.39,77.41,77.35,77.4,23400.0,69.4237,69.4417,69.3878,69.4327,23400.0
2014-11-26 13:40:00,77.41,77.41,77.39,77.4,30100.0,69.4417,69.4417,69.4237,69.4327,30100.0
2014-11-26 13:45:00,77.39,77.41,77.37,77.41,13600.0,69.4237,69.4417,69.4058,69.4417,13600.0
2014-11-26 13:50:00,77.4,77.43,77.36,77.42,25700.0,69.4327,69.4596,69.3968,69.4506,25700.0
2014-11-26 13:55:00,77.42,77.49,77.4,77.49,15500.0,69.4506,69.5134,69.4327,69.5134,15500.0
2014-11-26 14:00:00,77.5,77.67,77.5,77.67,16200.0,69.5224,69.6749,69.5224,69.6749,16200.0
2014-11-26 14:05:00,77.67,77.7,77.48,77.48,54800.0,69.6749,69.7018,69.5044,69.5044,54800.0
2014-11-26 14:10:00,77.48,77.49,77.38,77.38,15800.0,69.5044,69.5134,69.4147,69.4147,15800.0
2014-11-26 14:15:00,77.38,77.56,77.38,77.53,11800.0,69.4147,69.5762,69.4147,69.5493,11800.0
2014-11-26 14:20:00,77.53,77.61,77.52,77.59,17800.0,69.5493,69.6211,69.5403,69.6031,17800.0
2014-11-26 14:25:00,77.6,77.79,77.57,77.77,43600.0,69.6121,69.7825,69.5852,69.7646,43600.0
2014-11-26 14:30:00,77.77,77.87,77.75,77.86,23300.0,69.7646,69.8543,69.7467,69.8453,23300.0
2014-11-26 14:35:00,77.87,77.98,77.86,77.98,36400.0,69.8543,69.953,69.8453,69.953,36400.0
2014-11-26 14:40:00,77.98,78.0,77.77,77.83,42400.0,69.953,69.9709,69.7646,69.8184,42400.0
2014-11-26 14:45:00,77.83,77.85,77.71,77.79,14900.0,69.8184,69.8364,69.7108,69.7825,14900.0
2014-11-26 14:50:00,77.8,77.8,77.69,77.76,19500.0,69.7915,69.7915,69.6928,69.7556,19500.0
2014-11-26 14:55:00,77.76,77.78,77.65,77.68,24900.0,69.7556,69.7736,69.6569,69.6839,24900.0
2014-11-26 15:00:00,77.66,77.69,77.63,77.66,14200.0,69.6659,69.6928,69.639,69.6659,14200.0
2014-11-26 15:05:00,77.68,77.68,77.56,77.56,68000.0,69.6839,69.6839,69.5762,69.5762,68000.0
2014-11-26 15:10:00,77.56,77.63,77.54,77.58,33800.0,69.5762,69.639,69.5583,69.5942,33800.0
2014-11-26 15:15:00,77.59,77.61,77.56,77.61,23000.0,69.6031,69.6211,69.5762,69.6211,23000.0
2014-11-26 15:20:00,77.6,77.61,77.57,77.58,16700.0,69.6121,69.6211,69.5852,69.5942,16700.0
2014-11-26 15:25:00,77.58,77.61,77.58,77.59,23900.0,69.5942,69.6211,69.5942,69.6031,23900.0
2014-11-26 15:30:00,77.61,77.61,77.57,77.59,21000.0,69.6211,69.6211,69.5852,69.6031,21000.0
2014-11-26 15:35:00,77.59,77.59,77.56,77.59,44800.0,69.6031,69.6031,69.5762,69.6031,44800.0
2014-11-26 15:40:00,77.58,77.59,77.55,77.56,44400.0,69.5942,69.6031,69.5672,69.5762,44400.0
2014-11-26 15:45:00,77.55,77.56,77.5,77.56,57000.0,69.5672,69.5762,69.5224,69.5762,57000.0
2014-11-26 15:50:00,77.56,77.76,77.55,77.73,58900.0,69.5762,69.7556,69.5672,69.7287,58900.0
2014-11-26 15:55:00,77.73,77.88,77.72,77.85,86400.0,69.7287,69.8633,69.7197,69.8364,86400.0
2014-11-28 09:30:00,77.85,78.0,77.08,77.27,65400.0,69.8364,69.9709,69.1456,69.3161,65400.0
2014-11-28 09:35:00,77.24,77.83,77.01,77.78,22900.0,69.2892,69.8184,69.0828,69.7736,22900.0
2014-11-28 09:40:00,77.77,77.78,77.17,77.43,25500.0,69.7646,69.7736,69.2264,69.4596,25500.0
2014-11-28 09:45:00,77.5,77.51,77.18,77.35,22500.0,69.5224,69.5314,69.2353,69.3878,22500.0
2014-11-28 09:50:00,77.31,77.5,77.29,77.46,54300.0,69.3519,69.5224,69.334,69.4865,54300.0
2014-11-28 09:55:00,77.47,77.67,77.33,77.56,29900.0,69.4955,69.6749,69.3699,69.5762,29900.0
2014-11-28 10:00:00,77.68,77.68,77.45,77.45,19000.0,69.6839,69.6839,69.4775,69.4775,19000.0
2014-11-28 10:05:00,77.44,77.58,77.39,77.47,18300.0,69.4686,69.5942,69.4237,69.4955,18300.0
2014-11-28 10:10:00,77.54,77.55,77.44,77.5,22200.0,69.5583,69.5672,69.4686,69.5224,22200.0
2014-11-28 10:15:00,77.49,77.69,77.49,77.69,7500.0,69.5134,69.6928,69.5134,69.6928,7500.0
2014-11-28 10:20:00,77.73,77.99,77.66,77.95,34200.0,69.7287,69.9619,69.6659,69.9261,34200.0
2014-11-28 10:25:00,77.92,78.07,77.83,78.05,34800.0,69.8992,70.0337,69.8184,70.0158,34800.0
2014-11-28 10:30:00,78.05,78.09,77.91,78.0,29300.0,70.0158,70.0517,69.8902,69.9709,29300.0
2014-11-28 10:35:00,77.99,78.04,77.81,78.01,40900.0,69.9619,70.0068,69.8005,69.9799,40900.0
2014-11-28 10:40:00,78.0,78.07,77.85,77.85,21900.0,69.9709,70.0337,69.8364,69.8364,21900.0
2014-11-28 10:45:00,77.86,78.0,77.81,77.92,11400.0,69.8453,69.9709,69.8005,69.8992,11400.0
2014-11-28 10:50:00,77.9,77.9,77.71,77.75,9200.0,69.8812,69.8812,69.7108,69.7467,9200.0
2014-11-28 10:55:00,77.78,78.04,77.74,77.96,15900.0,69.7736,70.0068,69.7377,69.935,15900.0
2014-11-28 11:00:00,77.94,77.95,77.78,77.86,20500.0,69.9171,69.9261,69.7736,69.8453,20500.0
2014-11-28 11:05:00,77.86,77.91,77.84,77.86,15000.0,69.8453,69.8902,69.8274,69.8453,15000.0
2014-11-28 11:10:00,77.86,77.92,77.83,77.87,20600.0,69.8453,69.8992,69.8184,69.8543,20600.0
2014-11-28 11:15:00,77.92,77.98,77.82,77.97,15500.0,69.8992,69.953,69.8094,69.944,15500.0
2014-11-28 11:20:00,77.98,78.0,77.9,77.91,7900.0,69.953,69.9709,69.8812,69.8902,7900.0
2014-11-28 11:25:00,77.97,77.97,77.86,77.93,10500.0,69.944,69.944,69.8453,69.9081,10500.0
2014-11-28 11:30:00,77.93,78.16,77.93,78.16,16500.0,69.9081,70.1145,69.9081,70.1145,16500.0
2014-11-28 11:35:00,78.15,78.28,78.15,78.26,10500.0,70.1055,70.2221,70.1055,70.2042,10500.0
2014-11-28 11:40:00,78.25,78.29,78.19,78.29,16200.0,70.1952,70.2311,70.1414,70.2311,16200.0
2014-11-28 11:45:00,78.29,78.32,78.27,78.3,21000.0,70.2311,70.258,70.2131,70.24,21000.0
2014-11-28 11:50:00,78.28,78.34,78.21,78.26,23000.0,70.2221,70.2759,70.1593,70.2042,23000.0
2014-11-28 11:55:00,78.22,78.3,78.07,78.07,18000.0,70.1683,70.24,70.0337,70.0337,18000.0
2014-11-28 12:00:00,78.08,78.18,78.02,78.14,14300.0,70.0427,70.1324,69.9889,70.0965,14300.0
2014-11-28 12:05:00,78.12,78.12,77.95,77.95,13900.0,70.0786,70.0786,69.9261,69.9261,13900.0
2014-11-28 12:10:00,77.92,78.21,77.88,78.15,27700.0,69.8992,70.1593,69.8633,70.1055,27700.0
2014-11-28 12:15:00,78.1,78.23,78.08,78.2,11300.0,70.0606,70.1772,70.0427,70.1503,11300.0
2014-11-28 12:20:00,78.21,78.25,78.17,78.22,11100.0,70.1593,70.1952,70.1234,70.1683,11100.0
2014-11-28 12:25:00,78.21,78.27,78.06,78.06,32000.0,70.1593,70.2131,70.0247,70.0247,32000.0
2014-11-28 12:30:00,78.09,78.25,78.07,78.08,46500.0,70.0517,70.1952,70.0337,70.0427,46500.0
2014-11-28 12:35:00,78.12,78.13,77.85,77.88,27500.0,70.0786,70.0875,69.8364,69.8633,27500.0
2014-11-28 12:40:00,77.9,77.93,77.72,77.8,18500.0,69.8812,69.9081,69.7197,69.7915,18500.0
2014-11-28 12:45:00,77.79,77.81,77.74,77.75,7000.0,69.7825,69.8005,69.7377,69.7467,7000.0
2014-11-28 12:50:00,77.76,77.77,77.6,77.6,30300.0,69.7556,69.7646,69.6121,69.6121,30300.0
2014-11-28 12:55:00,77.6,77.87,77.6,77.81,36700.0,69.6121,69.8543,69.6121,69.8005,36700.0
2014-12-01 09:30:00,77.63,77.99,77.52,77.88,94500.0,69.639,69.9619,69.5403,69.8633,94500.0
2014-12-01 09:35:00,77.87,77.88,77.13,77.27,49700.0,69.8543,69.8633,69.1905,69.3161,49700.0
2014-12-01 09:40:00,77.27,77.37,76.54,76.91,42800.0,69.3161,69.4058,68.6612,68.9931,42800.0
2014-12-01 09:45:00,76.98,77.11,76.52,76.6,24800.0,69.0559,69.1725,68.6433,68.715,24800.0
2014-12-01 09:50:00,76.56,76.72,76.14,76.31,55600.0,68.6791,68.8227,68.3024,68.4549,55600.0
2014-12-01 09:55:00,76.3,76.47,76.11,76.4,46100.0,68.4459,68.5984,68.2755,68.5356,46100.0
2014-12-01 10:00:00,76.47,77.06,76.47,76.92,36200.0,68.5984,69.1277,68.5984,69.0021,36200.0
2014-12-01 10:05:00,76.92,77.11,76.82,77.0,34900.0,69.0021,69.1725,68.9124,69.0739,34900.0
2014-12-01 10:10:00,77.0,77.3,76.9,77.19,37200.0,69.0739,69.343,68.9842,69.2443,37200.0
2014-12-01 10:15:00,77.19,77.31,76.91,76.93,51000.0,69.2443,69.3519,68.9931,69.0111,51000.0
2014-12-01 10:20:00,76.92,76.98,76.8,76.95,25000.0,69.0021,69.0559,68.8944,69.029,25000.0
2014-12-01 10:25:00,76.94,76.94,76.46,76.5,37200.0,69.02,69.02,68.5894,68.6253,37200.0
2014-12-01 10:30:00,76.56,76.75,76.48,76.72,48800.0,68.6791,68.8496,68.6074,68.8227,48800.0
2014-12-01 10:35:00,76.69,76.96,76.45,76.52,55800.0,68.7958,69.038,68.5805,68.6433,55800.0
2014-12-01 10:40:00,76.48,76.49,76.07,76.12,42400.0,68.6074,68.6164,68.2396,68.2844,42400.0
2014-12-01 10:45:00,76.12,76.12,75.7,75.73,77900.0,68.2844,68.2844,67.9077,67.9346,77900.0
2014-12-01 10:50:00,75.73,75.85,75.51,75.62,40000.0,67.9346,68.0422,67.7372,67.8359,40000.0
2014-12-01 10:55:00,75.59,75.64,75.21,75.28,62300.0,67.809,67.8539,67.4681,67.5309,62300.0
2014-12-01 11:00:00,75.32,75.62,75.29,75.59,58100.0,67.5668,67.8359,67.5399,67.809,58100.0
2014-12-01 11:05:00,75.58,75.6,75.31,75.53,23800.0,67.8,67.818,67.5578,67.7552,23800.0
2014-12-01 11:10:00,75.51,75.88,75.51,75.77,24200.0,67.7372,68.0691,67.7372,67.9705,24200.0
2014-12-01 11:15:00,75.78,75.83,75.59,75.65,21100.0,67.9794,68.0243,67.809,67.8628,21100.0
2014-12-01 11:20:00,75.68,75.71,75.58,75.6,24600.0,67.8897,67.9166,67.8,67.818,24600.0
2014-12-01 11:25:00,75.63,75.72,75.42,75.56,35900.0,67.8449,67.9256,67.6565,67.7821,35900.0
2014-12-01 11:30:00,75.59,75.77,75.49,75.73,21800.0,67.809,67.9705,67.7193,67.9346,21800.0
2014-12-01 11:35:00,75.74,75.79,75.64,75.64,19100.0,67.9436,67.9884,67.8539,67.8539,19100.0
2014-12-01 11:40:00,75.67,75.78,75.63,75.75,19400.0,67.8808,67.9794,67.8449,67.9525,19400.0
2014-12-01 11:45:00,75.7,75.74,75.48,75.48,10500.0,67.9077,67.9436,67.7103,67.7103,10500.0
2014-12-01 11:50:00,75.45,75.53,75.4,75.45,8200.0,67.6834,67.7552,67.6386,67.6834,8200.0
2014-12-01 11:55:00,75.45,75.48,75.37,75.47,13800.0,67.6834,67.7103,67.6116,67.7014,13800.0
2014-12-01 12:00:00,75.44,75.59,75.43,75.55,8100.0,67.6744,67.809,67.6655,67.7731,8100.0
2014-12-01 12:05:00,75.53,75.56,75.42,75.44,51300.0,67.7552,67.7821,67.6565,67.6744,51300.0
2014-12-01 12:10:00,75.49,75.7,75.4,75.68,21000.0,67.7193,67.9077,67.6386,67.8897,21000.0
2014-12-01 12:15:00,75.69,75.9,75.63,75.85,41700.0,67.8987,68.0871,67.8449,68.0422,41700.0
2014-12-01 12:20:00,75.85,75.91,75.81,75.91,43400.0,68.0422,68.0961,68.0064,68.0961,43400.0
2014-12-01 12:25:00,75.91,75.91,75.85,75.85,36800.0,68.0961,68.0961,68.0422,68.0422,36800.0
2014-12-01 12:30:00,75.88,75.88,75.67,75.68,12100.0,68.0691,68.0691,67.8808,67.8897,12100.0
2014-12-01 12:35:00,75.65,75.75,75.64,75.73,20200.0,67.8628,67.9525,67.8539,67.9346,20200.0
2014-12-01 12:40:00,75.7,75.8,75.7,75.75,21800.0,67.9077,67.9974,67.9077,67.9525,21800.0
2014-12-01 12:45:00,75.75,75.82,75.71,75.79,11100.0,67.9525,68.0153,67.9166,67.9884,11100.0
2014-12-01 12:50:00,75.78,75.8,75.73,75.75,10400.0,67.9794,67.9974,67.9346,67.9525,10400.0
2014-12-01 12:55:00,75.79,76.0,75.79,75.98,24000.0,67.9884,68.1768,67.9884,68.1589,24000.0
2014-12-01 13:00:00,76.02,76.19,76.0,76.16,28900.0,68.1947,68.3472,68.1768,68.3203,28900.0
2014-12-01 13:05:00,76.16,76.34,76.16,76.33,21200.0,68.3203,68.4818,68.3203,68.4728,21200.0
2014-12-01 13:10:00,76.31,76.32,76.04,76.04,18000.0,68.4549,68.4639,68.2127,68.2127,18000.0
2014-12-01 13:15:00,76.05,76.17,76.05,76.1,8300.0,68.2216,68.3293,68.2216,68.2665,8300.0
2014-12-01 13:20:00,76.09,76.31,76.09,76.26,14600.0,68.2575,68.4549,68.2575,68.41,14600.0
2014-12-01 13:25:00,76.22,76.28,76.14,76.26,13000.0,68.3741,68.428,68.3024,68.41,13000.0
2014-12-01 13:30:00,76.3,76.37,76.21,76.24,13200.0,68.4459,68.5087,68.3652,68.3921,13200.0
2014-12-01 13:35:00,76.24,76.26,76.17,76.21,11100.0,68.3921,68.41,68.3293,68.3652,11100.0
2014-12-01 13:40:00,76.24,76.26,76.17,76.22,10000.0,68.3921,68.41,68.3293,68.3741,10000.0
2014-12-01 13:45:00,76.23,76.35,76.19,76.3,18300.0,68.3831,68.4908,68.3472,68.4459,18300.0
2014-12-01 13:50:00,76.31,76.33,76.24,76.31,15900.0,68.4549,68.4728,68.3921,68.4549,15900.0
2014-12-01 13:55:00,76.3,76.4,76.29,76.31,13500.0,68.4459,68.5356,68.4369,68.4549,13500.0
2014-12-01 14:00:00,76.29,76.35,76.29,76.3,10800.0,68.4369,68.4908,68.4369,68.4459,10800.0
2014-12-01 14:05:00,76.3,76.36,76.27,76.31,44200.0,68.4459,68.4997,68.419,68.4549,44200.0
2014-12-01 14:10:00,76.3,76.31,76.17,76.2,54500.0,68.4459,68.4549,68.3293,68.3562,54500.0
2014-12-01 14:15:00,76.2,76.21,75.91,75.91,67700.0,68.3562,68.3652,68.0961,68.0961,67700.0
2014-12-01 14:20:00,75.93,75.93,75.79,75.83,26900.0,68.114,68.114,67.9884,68.0243,26900.0
2014-12-01 14:25:00,75.83,75.96,75.61,75.64,56400.0,68.0243,68.1409,67.8269,67.8539,56400.0
2014-12-01 14:30:00,75.61,75.76,75.56,75.76,22200.0,67.8269,67.9615,67.7821,67.9615,22200.0
2014-12-01 14:35:00,75.77,75.87,75.73,75.84,29800.0,67.9705,68.0602,67.9346,68.0333,29800.0
2014-12-01 14:40:00,75.84,75.92,75.75,75.77,16000.0,68.0333,68.105,67.9525,67.9705,16000.0
2014-12-01 14:45:00,75.76,75.82,75.73,75.82,27600.0,67.9615,68.0153,67.9346,68.0153,27600.0
2014-12-01 14:50:00,75.82,75.96,75.82,75.93,12600.0,68.0153,68.1409,68.0153,68.114,12600.0
2014-12-01 14:55:00,75.94,76.01,75.9,76.0,56400.0,68.123,68.1858,68.0871,68.1768,56400.0
2014-12-01 15:00:00,76.01,76.26,76.0,76.18,20100.0,68.1858,68.41,68.1768,68.3383,20100.0
2014-12-01 15:05:00,76.21,76.21,76.13,76.2,22300.0,68.3652,68.3652,68.2934,68.3562,22300.0
2014-12-01 15:10:00,76.2,76.26,76.15,76.21,41800.0,68.3562,68.41,68.3114,68.3652,41800.0
2014-12-01 15:15:00,76.21,76.4,76.2,76.36,24400.0,68.3652,68.5356,68.3562,68.4997,24400.0
2014-12-01 15:20:00,76.35,76.38,76.25,76.34,20000.0,68.4908,68.5177,68.4011,68.4818,20000.0
2014-12-01 15:25:00,76.33,76.33,76.19,76.2,26000.0,68.4728,68.4728,68.3472,68.3562,26000.0
2014-12-01 15:30:00,76.21,76.28,76.18,76.26,37400.0,68.3652,68.428,68.3383,68.41,37400.0
2014-12-01 15:35:00,76.25,76.25,75.96,76.02,27600.0,68.4011,68.4011,68.1409,68.1947,27600.0
2014-12-01 15:40:00,76.03,76.11,76.0,76.0,27100.0,68.2037,68.2755,68.1768,68.1768,27100.0
2014-12-01 15:45:00,75.99,76.08,75.9,76.01,55700.0,68.1678,68.2486,68.0871,68.1858,55700.0
2014-12-01 15:50:00,76.0,76.0,75.86,75.86,87100.0,68.1768,68.1768,68.0512,68.0512,87100.0
2014-12-01 15:55:00,75.88,76.02,75.86,75.89,91300.0,68.0691,68.1947,68.0512,68.0781,91300.0
2014-12-02 09:30:00,75.15,75.15,74.35,74.89,240900.0,67.4143,67.4143,66.6966,67.1811,240900.0
2014-12-02 09:35:00,74.97,75.37,74.88,74.95,65500.0,67.2528,67.6116,67.1721,67.2349,65500.0
2014-12-02 09:40:00,75.08,75.71,74.99,75.07,99000.0,67.3515,67.9166,67.2708,67.3425,99000.0
2014-12-02 09:45:00,75.09,75.09,74.55,74.66,64300.0,67.3605,67.3605,66.8761,66.9747,64300.0
2014-12-02 09:50:00,74.78,74.79,74.18,74.3,103300.0,67.0824,67.0913,66.5441,66.6518,103300.0
2014-12-02 09:55:00,74.3,74.53,74.14,74.51,73900.0,66.6518,66.8581,66.5083,66.8402,73900.0
2014-12-02 10:00:00,74.51,74.77,74.45,74.77,69400.0,66.8402,67.0734,66.7863,67.0734,69400.0
2014-12-02 10:05:00,74.77,74.92,74.71,74.81,57800.0,67.0734,67.208,67.0196,67.1093,57800.0
2014-12-02 10:10:00,74.81,74.87,74.48,74.55,40500.0,67.1093,67.1631,66.8133,66.8761,40500.0
2014-12-02 10:15:00,74.68,74.75,74.56,74.64,25900.0,66.9927,67.0555,66.885,66.9568,25900.0
2014-12-02 10:20:00,74.64,74.85,74.56,74.56,22300.0,66.9568,67.1452,66.885,66.885,22300.0
2014-12-02 10:25:00,74.6,74.78,74.57,74.72,23100.0,66.9209,67.0824,66.894,67.0286,23100.0
2014-12-02 10:30:00,74.72,74.84,74.67,74.76,30400.0,67.0286,67.1362,66.9837,67.0644,30400.0
2014-12-02 10:35:00,74.77,74.91,74.48,74.5,37400.0,67.0734,67.199,66.8133,66.8312,37400.0
2014-12-02 10:40:00,74.52,74.53,74.37,74.41,43800.0,66.8491,66.8581,66.7146,66.7505,43800.0
2014-12-02 10:45:00,74.44,74.49,74.31,74.31,49400.0,66.7774,66.8222,66.6608,66.6608,49400.0
2014-12-02 10:50:00,74.32,74.54,74.32,74.43,21800.0,66.6697,66.8671,66.6697,66.7684,21800.0
2014-12-02 10:55:00,74.42,74.48,74.27,74.39,23800.0,66.7594,66.8133,66.6249,66.7325,23800.0
2014-12-02 11:00:00,74.42,74.69,74.38,74.62,46900.0,66.7594,67.0016,66.7236,66.9388,46900.0
2014-12-02 11:05:00,74.58,74.73,74.53,74.66,49800.0,66.903,67.0375,66.8581,66.9747,49800.0
2014-12-02 11:10:00,74.66,74.8,74.65,74.74,41300.0,66.9747,67.1003,66.9658,67.0465,41300.0
2014-12-02 11:15:00,74.74,74.87,74.67,74.81,45100.0,67.0465,67.1631,66.9837,67.1093,45100.0
2014-12-02 11:20:00,74.78,74.89,74.73,74.82,55200.0,67.0824,67.1811,67.0375,67.1183,55200.0
2014-12-02 11:25:00,74.87,74.93,74.81,74.93,35100.0,67.1631,67.2169,67.1093,67.2169,35100.0
2014-12-02 11:30:00,74.93,75.05,74.93,74.94,134100.0,67.2169,67.3246,67.2169,67.2259,134100.0
2014-12-02 11:35:00,74.94,75.04,74.88,74.97,43400.0,67.2259,67.3156,67.1721,67.2528,43400.0
2014-12-02 11:40:00,74.94,75.01,74.82,74.99,65900.0,67.2259,67.2887,67.1183,67.2708,65900.0
2014-12-02 11:45:00,74.99,75.0,74.86,74.92,27400.0,67.2708,67.2797,67.1541,67.208,27400.0
2014-12-02 11:50:00,74.97,75.0,74.84,74.92,14600.0,67.2528,67.2797,67.1362,67.208,14600.0
2014-12-02 11:55:00,74.98,75.02,74.9,74.94,35600.0,67.2618,67.2977,67.19,67.2259,35600.0
2014-12-02 12:00:00,74.97,74.97,74.75,74.88,16900.0,67.2528,67.2528,67.0555,67.1721,16900.0
2014-12-02 12:05:00,74.89,74.98,74.79,74.8,16800.0,67.1811,67.2618,67.0913,67.1003,16800.0
2014-12-02 12:10:00,74.79,74.8,74.67,74.74,17800.0,67.0913,67.1003,66.9837,67.0465,17800.0
2014-12-02 12:15:00,74.71,74.8,74.64,74.77,11300.0,67.0196,67.1003,66.9568,67.0734,11300.0
2014-12-02 12:20:00,74.76,74.88,74.75,74.86,10500.0,67.0644,67.1721,67.0555,67.1541,10500.0
2014-12-02 12:25:00,74.87,74.87,74.74,74.76,12100.0,67.1631,67.1631,67.0465,67.0644,12100.0
2014-12-02 12:30:00,74.73,74.88,74.69,74.75,12600.0,67.0375,67.1721,67.0016,67.0555,12600.0
2014-12-02 12:35:00,74.75,74.83,74.55,74.65,14600.0,67.0555,67.1272,66.8761,66.9658,14600.0
2014-12-02 12:40:00,74.68,74.87,74.64,74.84,6300.0,66.9927,67.1631,66.9568,67.1362,6300.0
2014-12-02 12:45:00,74.78,74.89,74.77,74.83,11400.0,67.0824,67.1811,67.0734,67.1272,11400.0
2014-12-02 12:50:00,74.83,74.96,74.82,74.91,15500.0,67.1272,67.2438,67.1183,67.199,15500.0
2014-12-02 12:55:00,74.91,75.0,74.87,74.95,13200.0,67.199,67.2797,67.1631,67.2349,13200.0
2014-12-02 13:00:00,74.96,74.96,74.83,74.95,7700.0,67.2438,67.2438,67.1272,67.2349,7700.0
2014-12-02 13:05:00,74.99,75.03,74.95,75.03,19500.0,67.2708,67.3066,67.2349,67.3066,19500.0
2014-12-02 13:10:00,75.02,75.1,74.98,74.99,25200.0,67.2977,67.3694,67.2618,67.2708,25200.0
2014-12-02 13:15:00,74.96,75.03,74.94,75.01,39600.0,67.2438,67.3066,67.2259,67.2887,39600.0
2014-12-02 13:20:00,75.03,75.1,74.96,75.02,11800.0,67.3066,67.3694,67.2438,67.2977,11800.0
2014-12-02 13:25:00,75.05,75.2,75.03,75.15,12600.0,67.3246,67.4591,67.3066,67.4143,12600.0
2014-12-02 13:30:00,75.14,75.21,75.06,75.08,8500.0,67.4053,67.4681,67.3336,67.3515,8500.0
2014-12-02 13:35:00,75.06,75.21,75.02,75.13,16500.0,67.3336,67.4681,67.2977,67.3963,16500.0
2014-12-02 13:40:00,75.1,75.15,75.06,75.15,8200.0,67.3694,67.4143,67.3336,67.4143,8200.0
2014-12-02 13:45:00,75.17,75.38,75.17,75.23,26300.0,67.4322,67.6206,67.4322,67.4861,26300.0
2014-12-02 13:50:00,75.23,75.25,75.05,75.05,31900.0,67.4861,67.504,67.3246,67.3246,31900.0
2014-12-02 13:55:00,75.08,75.2,75.0,75.15,31900.0,67.3515,67.4591,67.2797,67.4143,31900.0
2014-12-02 14:00:00,75.15,75.3,75.12,75.19,33100.0,67.4143,67.5488,67.3874,67.4502,33100.0
2014-12-02 14:05:00,75.18,75.18,75.01,75.02,27200.0,67.4412,67.4412,67.2887,67.2977,27200.0
2014-12-02 14:10:00,75.02,75.18,75.02,75.08,18800.0,67.2977,67.4412,67.2977,67.3515,18800.0
2014-12-02 14:15:00,75.05,75.16,75.03,75.12,11300.0,67.3246,67.4233,67.3066,67.3874,11300.0
2014-12-02 14:20:00,75.13,75.27,75.13,75.21,28200.0,67.3963,67.5219,67.3963,67.4681,28200.0
2014-12-02 14:25:00,75.19,75.24,75.08,75.08,34500.0,67.4502,67.495,67.3515,67.3515,34500.0
2014-12-02 14:30:00,75.05,75.23,75.05,75.23,13200.0,67.3246,67.4861,67.3246,67.4861,13200.0
2014-12-02 14:35:00,75.24,75.33,75.13,75.17,22700.0,67.495,67.5758,67.3963,67.4322,22700.0
2014-12-02 14:40:00,75.17,75.2,75.12,75.18,15900.0,67.4322,67.4591,67.3874,67.4412,15900.0
2014-12-02 14:45:00,75.2,75.38,75.19,75.38,21800.0,67.4591,67.6206,67.4502,67.6206,21800.0
2014-12-02 14:50:00,75.38,75.43,75.24,75.27,28600.0,67.6206,67.6655,67.495,67.5219,28600.0
2014-12-02 14:55:00,75.28,75.33,75.21,75.28,33800.0,67.5309,67.5758,67.4681,67.5309,33800.0
2014-12-02 15:00:00,75.28,75.39,75.27,75.35,24800.0,67.5309,67.6296,67.5219,67.5937,24800.0
2014-12-02 15:05:00,75.34,75.42,75.32,75.42,34700.0,67.5847,67.6565,67.5668,67.6565,34700.0
2014-12-02 15:10:00,75.4,75.41,75.31,75.39,26500.0,67.6386,67.6475,67.5578,67.6296,26500.0
2014-12-02 15:15:00,75.39,75.43,75.29,75.35,24600.0,67.6296,67.6655,67.5399,67.5937,24600.0
2014-12-02 15:20:00,75.35,75.35,75.19,75.31,28200.0,67.5937,67.5937,67.4502,67.5578,28200.0
2014-12-02 15:25:00,75.31,75.34,75.21,75.29,16800.0,67.5578,67.5847,67.4681,67.5399,16800.0
2014-12-02 15:30:00,75.29,75.5,75.28,75.44,38000.0,67.5399,67.7283,67.5309,67.6744,38000.0
2014-12-02 15:35:00,75.45,75.46,75.31,75.33,29400.0,67.6834,67.6924,67.5578,67.5758,29400.0
2014-12-02 15:40:00,75.32,75.35,75.23,75.25,23600.0,67.5668,67.5937,67.4861,67.504,23600.0
2014-12-02 15:45:00,75.26,75.37,75.21,75.21,39000.0,67.513,67.6116,67.4681,67.4681,39000.0
2014-12-02 15:50:00,75.22,75.32,75.16,75.25,45800.0,67.4771,67.5668,67.4233,67.504,45800.0
2014-12-02 15:55:00,75.25,75.39,75.23,75.39,54200.0,67.504,67.6296,67.4861,67.6296,54200.0
2014-12-03 09:30:00,76.17,76.48,76.05,76.25,101100.0,68.3293,68.6074,68.2216,68.4011,101100.0
2014-12-03 09:35:00,76.19,76.55,76.04,76.32,58500.0,68.3472,68.6702,68.2127,68.4639,58500.0
2014-12-03 09:40:00,76.33,76.91,76.28,76.77,107900.0,68.4728,68.9931,68.428,68.8675,107900.0
2014-12-03 09:45:00,76.77,76.98,76.63,76.68,92400.0,68.8675,69.0559,68.7419,68.7868,92400.0
2014-12-03 09:50:00,76.7,76.79,76.5,76.56,89300.0,68.8047,68.8855,68.6253,68.6791,89300.0
2014-12-03 09:55:00,76.55,76.56,76.11,76.33,100200.0,68.6702,68.6791,68.2755,68.4728,100200.0
2014-12-03 10:00:00,76.4,76.41,76.09,76.27,84000.0,68.5356,68.5446,68.2575,68.419,84000.0
2014-12-03 10:05:00,76.24,76.24,75.78,75.88,58900.0,68.3921,68.3921,67.9794,68.0691,58900.0
2014-12-03 10:10:00,75.92,76.4,75.87,76.36,35200.0,68.105,68.5356,68.0602,68.4997,35200.0
2014-12-03 10:15:00,76.32,76.41,76.1,76.25,39800.0,68.4639,68.5446,68.2665,68.4011,39800.0
2014-12-03 10:20:00,76.25,76.47,76.2,76.44,56700.0,68.4011,68.5984,68.3562,68.5715,56700.0
2014-12-03 10:25:00,76.41,76.65,76.38,76.45,35100.0,68.5446,68.7599,68.5177,68.5805,35100.0
2014-12-03 10:30:00,76.45,76.85,76.44,76.85,26800.0,68.5805,68.9393,68.5715,68.9393,26800.0
2014-12-03 10:35:00,76.82,76.85,76.71,76.73,18500.0,68.9124,68.9393,68.8137,68.8316,18500.0
2014-12-03 10:40:00,76.74,76.9,76.73,76.86,33600.0,68.8406,68.9842,68.8316,68.9483,33600.0
2014-12-03 10:45:00,76.87,76.97,76.83,76.9,37400.0,68.9572,69.0469,68.9214,68.9842,37400.0
2014-12-03 10:50:00,76.89,76.89,76.59,76.6,23900.0,68.9752,68.9752,68.7061,68.715,23900.0
2014-12-03 10:55:00,76.6,76.88,76.56,76.84,23900.0,68.715,68.9662,68.6791,68.9303,23900.0
2014-12-03 11:00:00,76.85,77.02,76.83,76.98,123400.0,68.9393,69.0918,68.9214,69.0559,123400.0
2014-12-03 11:05:00,76.98,77.18,76.98,77.17,18700.0,69.0559,69.2353,69.0559,69.2264,18700.0
2014-12-03 11:10:00,77.16,77.18,76.97,76.97,50600.0,69.2174,69.2353,69.0469,69.0469,50600.0
2014-12-03 11:15:00,76.96,77.0,76.83,76.86,13300.0,69.038,69.0739,68.9214,68.9483,13300.0
2014-12-03 11:20:00,76.85,77.01,76.81,76.97,11300.0,68.9393,69.0828,68.9034,69.0469,11300.0
2014-12-03 11:25:00,76.98,77.0,76.85,76.97,15000.0,69.0559,69.0739,68.9393,69.0469,15000.0
2014-12-03 11:30:00,77.0,77.04,76.93,76.94,30900.0,69.0739,69.1097,69.0111,69.02,30900.0
2014-12-03 11:35:00,76.94,77.0,76.86,76.86,23200.0,69.02,69.0739,68.9483,68.9483,23200.0
2014-12-03 11:40:00,76.89,77.0,76.82,76.87,29400.0,68.9752,69.0739,68.9124,68.9572,29400.0
2014-12-03 11:45:00,76.86,77.0,76.84,76.95,25900.0,68.9483,69.0739,68.9303,69.029,25900.0
2014-12-03 11:50:00,76.93,76.98,76.8,76.93,19300.0,69.0111,69.0559,68.8944,69.0111,19300.0
2014-12-03 11:55:00,76.93,77.16,76.89,77.14,29400.0,69.0111,69.2174,68.9752,69.1994,29400.0
2014-12-03 12:00:00,77.13,77.17,77.05,77.1,24900.0,69.1905,69.2264,69.1187,69.1636,24900.0
2014-12-03 12:05:00,77.09,77.12,77.01,77.05,27500.0,69.1546,69.1815,69.0828,69.1187,27500.0
2014-12-03 12:10:00,77.03,77.04,76.95,77.0,27100.0,69.1008,69.1097,69.029,69.0739,27100.0
2014-12-03 12:15:00,77.0,77.03,76.95,76.99,17800.0,69.0739,69.1008,69.029,69.0649,17800.0
2014-12-03 12:20:00,77.0,77.01,76.95,77.01,28600.0,69.0739,69.0828,69.029,69.0828,28600.0
2014-12-03 12:25:00,77.0,77.08,77.0,77.01,14400.0,69.0739,69.1456,69.0739,69.0828,14400.0
2014-12-03 12:30:00,77.0,77.01,76.82,76.83,34600.0,69.0739,69.0828,68.9124,68.9214,34600.0
2014-12-03 12:35:00,76.84,76.94,76.84,76.91,26000.0,68.9303,69.02,68.9303,68.9931,26000.0
2014-12-03 12:40:00,76.9,76.98,76.85,76.93,24000.0,68.9842,69.0559,68.9393,69.0111,24000.0
2014-12-03 12:45:00,76.96,76.96,76.88,76.88,16000.0,69.038,69.038,68.9662,68.9662,16000.0
2014-12-03 12:50:00,76.86,76.91,76.83,76.83,9800.0,68.9483,68.9931,68.9214,68.9214,9800.0
2014-12-03 12:55:00,76.83,77.0,76.82,76.98,71400.0,68.9214,69.0739,68.9124,69.0559,71400.0
2014-12-03 13:00:00,76.98,77.1,76.94,77.0,44300.0,69.0559,69.1636,69.02,69.0739,44300.0
2014-12-03 13:05:00,76.95,77.06,76.94,76.94,17100.0,69.029,69.1277,69.02,69.02,17100.0
2014-12-03 13:10:00,76.97,77.05,76.93,77.0,20900.0,69.0469,69.1187,69.0111,69.0739,20900.0
2014-12-03 13:15:00,76.97,77.03,76.97,77.02,18600.0,69.0469,69.1008,69.0469,69.0918,18600.0
2014-12-03 13:20:00,77.02,77.03,76.97,77.03,14800.0,69.0918,69.1008,69.0469,69.1008,14800.0
2014-12-03 13:25:00,77.03,77.09,77.02,77.04,57500.0,69.1008,69.1546,69.0918,69.1097,57500.0
2014-12-03 13:30:00,77.05,77.1,77.02,77.05,19100.0,69.1187,69.1636,69.0918,69.1187,19100.0
2014-12-03 13:35:00,77.04,77.09,76.99,77.06,24000.0,69.1097,69.1546,69.0649,69.1277,24000.0
2014-12-03 13:40:00,77.07,77.14,77.01,77.13,24400.0,69.1367,69.1994,69.0828,69.1905,24400.0
2014-12-03 13:45:00,77.14,77.19,77.07,77.11,42000.0,69.1994,69.2443,69.1367,69.1725,42000.0
2014-12-03 13:50:00,77.12,77.22,77.05,77.05,40900.0,69.1815,69.2712,69.1187,69.1187,40900.0
2014-12-03 13:55:00,77.06,77.21,77.03,77.2,27900.0,69.1277,69.2622,69.1008,69.2533,27900.0
2014-12-03 14:00:00,77.21,77.25,77.15,77.17,53600.0,69.2622,69.2981,69.2084,69.2264,53600.0
2014-12-03 14:05:00,77.16,77.2,77.06,77.08,33000.0,69.2174,69.2533,69.1277,69.1456,33000.0
2014-12-03 14:10:00,77.08,77.1,77.06,77.09,17000.0,69.1456,69.1636,69.1277,69.1546,17000.0
2014-12-03 14:15:00,77.09,77.15,77.04,77.07,37400.0,69.1546,69.2084,69.1097,69.1367,37400.0
2014-12-03 14:20:00,77.07,77.11,77.06,77.09,20800.0,69.1367,69.1725,69.1277,69.1546,20800.0
2014-12-03 14:25:00,77.09,77.1,77.05,77.07,30600.0,69.1546,69.1636,69.1187,69.1367,30600.0
2014-12-03 14:30:00,77.07,77.09,76.99,77.0,13600.0,69.1367,69.1546,69.0649,69.0739,13600.0
2014-12-03 14:35:00,76.99,77.02,76.95,77.02,42400.0,69.0649,69.0918,69.029,69.0918,42400.0
2014-12-03 14:40:00,77.02,77.11,77.01,77.1,24700.0,69.0918,69.1725,69.0828,69.1636,24700.0
2014-12-03 14:45:00,77.1,77.1,76.98,76.99,35700.0,69.1636,69.1636,69.0559,69.0649,35700.0
2014-12-03 14:50:00,76.99,77.01,76.96,77.0,28300.0,69.0649,69.0828,69.038,69.0739,28300.0
2014-12-03 14:55:00,76.98,77.01,76.97,76.98,20000.0,69.0559,69.0828,69.0469,69.0559,20000.0
2014-12-03 15:00:00,76.99,77.1,76.99,77.08,63500.0,69.0649,69.1636,69.0649,69.1456,63500.0
2014-12-03 15:05:00,77.08,77.09,76.95,77.01,95400.0,69.1456,69.1546,69.029,69.0828,95400.0
2014-12-03 15:10:00,77.01,77.07,77.0,77.02,30200.0,69.0828,69.1367,69.0739,69.0918,30200.0
2014-12-03 15:15:00,77.02,77.03,76.96,76.99,95400.0,69.0918,69.1008,69.038,69.0649,95400.0
2014-12-03 15:20:00,77.0,77.0,76.92,76.96,43400.0,69.0739,69.0739,69.0021,69.038,43400.0
2014-12-03 15:25:00,76.97,77.0,76.93,76.95,28800.0,69.0469,69.0739,69.0111,69.029,28800.0
2014-12-03 15:30:00,76.96,77.01,76.92,77.0,43100.0,69.038,69.0828,69.0021,69.0739,43100.0
2014-12-03 15:35:00,76.98,76.98,76.9,76.94,42900.0,69.0559,69.0559,68.9842,69.02,42900.0
2014-12-03 15:40:00,76.94,76.98,76.89,76.9,38100.0,69.02,69.0559,68.9752,68.9842,38100.0
2014-12-03 15:45:00,76.89,76.95,76.86,76.94,63100.0,68.9752,69.029,68.9483,69.02,63100.0
2014-12-03 15:50:00,76.94,77.02,76.94,76.96,86900.0,69.02,69.0918,69.02,69.038,86900.0
2014-12-03 15:55:00,76.97,76.97,76.8,76.85,101800.0,69.0469,69.0469,68.8944,68.9393,101800.0
2014-12-04 09:30:00,77.11,77.2,76.47,77.05,97200.0,69.1725,69.2533,68.5984,69.1187,97200.0
2014-12-04 09:35:00,76.95,77.19,76.31,76.42,52900.0,69.029,69.2443,68.4549,68.5536,52900.0
2014-12-04 09:40:00,76.49,76.84,76.22,76.84,75400.0,68.6164,68.9303,68.3741,68.9303,75400.0
2014-12-04 09:45:00,76.84,76.99,76.64,76.73,60600.0,68.9303,69.0649,68.7509,68.8316,60600.0
2014-12-04 09:50:00,76.75,76.77,76.22,76.27,95300.0,68.8496,68.8675,68.3741,68.419,95300.0
2014-12-04 09:55:00,76.27,76.32,76.1,76.22,96100.0,68.419,68.4639,68.2665,68.3741,96100.0
2014-12-04 10:00:00,76.21,76.49,76.1,76.46,81800.0,68.3652,68.6164,68.2665,68.5894,81800.0
2014-12-04 10:05:00,76.48,76.6,76.34,76.43,57600.0,68.6074,68.715,68.4818,68.5625,57600.0
2014-12-04 10:10:00,76.42,76.45,76.17,76.35,77800.0,68.5536,68.5805,68.3293,68.4908,77800.0
2014-12-04 10:15:00,76.31,76.38,76.16,76.24,97500.0,68.4549,68.5177,68.3203,68.3921,97500.0
2014-12-04 10:20:00,76.21,76.23,76.01,76.05,70600.0,68.3652,68.3831,68.1858,68.2216,70600.0
2014-12-04 10:25:00,76.05,76.1,75.96,76.07,73600.0,68.2216,68.2665,68.1409,68.2396,73600.0
2014-12-04 10:30:00,76.08,76.28,76.0,76.21,60200.0,68.2486,68.428,68.1768,68.3652,60200.0
2014-12-04 10:35:00,76.21,76.34,76.15,76.23,63700.0,68.3652,68.4818,68.3114,68.3831,63700.0
2014-12-04 10:40:00,76.21,76.21,76.11,76.15,75700.0,68.3652,68.3652,68.2755,68.3114,75700.0
2014-12-04 10:45:00,76.14,76.25,76.01,76.23,45100.0,68.3024,68.4011,68.1858,68.3831,45100.0
2014-12-04 10:50:00,76.26,76.3,76.08,76.14,26700.0,68.41,68.4459,68.2486,68.3024,26700.0
2014-12-04 10:55:00,76.13,76.27,76.12,76.17,59300.0,68.2934,68.419,68.2844,68.3293,59300.0
2014-12-04 11:00:00,76.17,76.23,76.03,76.14,23800.0,68.3293,68.3831,68.2037,68.3024,23800.0
2014-12-04 11:05:00,76.16,76.3,76.06,76.06,33000.0,68.3203,68.4459,68.2306,68.2306,33000.0
2014-12-04 11:10:00,76.06,76.15,75.98,76.15,32200.0,68.2306,68.3114,68.1589,68.3114,32200.0
2014-12-04 11:15:00,76.18,76.18,75.73,75.77,39400.0,68.3383,68.3383,67.9346,67.9705,39400.0
2014-12-04 11:20:00,75.76,75.81,75.63,75.77,23600.0,67.9615,68.0064,67.8449,67.9705,23600.0
2014-12-04 11:25:00,75.81,75.82,75.34,75.45,31700.0,68.0064,68.0153,67.5847,67.6834,31700.0
2014-12-04 11:30:00,75.46,75.65,75.36,75.59,28900.0,67.6924,67.8628,67.6027,67.809,28900.0
2014-12-04 11:35:00,75.63,75.72,75.6,75.66,22300.0,67.8449,67.9256,67.818,67.8718,22300.0
2014-12-04 11:40:00,75.67,75.77,75.54,75.65,34000.0,67.8808,67.9705,67.7641,67.8628,34000.0
2014-12-04 11:45:00,75.67,75.94,75.65,75.73,27700.0,67.8808,68.123,67.8628,67.9346,27700.0
2014-12-04 11:50:00,75.75,76.0,75.74,75.99,16900.0,67.9525,68.1768,67.9436,68.1678,16900.0
2014-12-04 11:55:00,75.97,76.0,75.85,75.96,23700.0,68.1499,68.1768,68.0422,68.1409,23700.0
2014-12-04 12:00:00,75.96,76.07,75.91,76.04,18300.0,68.1409,68.2396,68.0961,68.2127,18300.0
2014-12-04 12:05:00,76.02,76.15,75.93,75.98,26500.0,68.1947,68.3114,68.114,68.1589,26500.0
2014-12-04 12:10:00,76.01,76.1,75.98,76.01,25800.0,68.1858,68.2665,68.1589,68.1858,25800.0
2014-12-04 12:15:00,76.01,76.17,76.0,76.15,36100.0,68.1858,68.3293,68.1768,68.3114,36100.0
2014-12-04 12:20:00,76.14,76.17,75.93,75.96,28800.0,68.3024,68.3293,68.114,68.1409,28800.0
2014-12-04 12:25:00,75.97,76.0,75.93,75.95,17900.0,68.1499,68.1768,68.114,68.1319,17900.0
2014-12-04 12:30:00,75.94,76.12,75.88,75.98,45600.0,68.123,68.2844,68.0691,68.1589,45600.0
2014-12-04 12:35:00,75.97,76.09,75.92,76.06,30200.0,68.1499,68.2575,68.105,68.2306,30200.0
2014-12-04 12:40:00,76.06,76.2,75.99,76.04,30100.0,68.2306,68.3562,68.1678,68.2127,30100.0
2014-12-04 12:45:00,76.01,76.07,75.95,76.04,12600.0,68.1858,68.2396,68.1319,68.2127,12600.0
2014-12-04 12:50:00,76.02,76.03,75.9,76.0,16400.0,68.1947,68.2037,68.0871,68.1768,16400.0
2014-12-04 12:55:00,76.01,76.08,75.95,76.08,13900.0,68.1858,68.2486,68.1319,68.2486,13900.0
2014-12-04 13:00:00,76.07,76.21,75.96,76.19,23500.0,68.2396,68.3652,68.1409,68.3472,23500.0
2014-12-04 13:05:00,76.2,76.26,76.11,76.16,37800.0,68.3562,68.41,68.2755,68.3203,37800.0
2014-12-04 13:10:00,76.15,76.15,76.07,76.11,18100.0,68.3114,68.3114,68.2396,68.2755,18100.0
2014-12-04 13:15:00,76.12,76.27,76.07,76.24,13600.0,68.2844,68.419,68.2396,68.3921,13600.0
2014-12-04 13:20:00,76.24,76.35,76.15,76.15,33900.0,68.3921,68.4908,68.3114,68.3114,33900.0
2014-12-04 13:25:00,76.14,76.19,76.01,76.15,18700.0,68.3024,68.3472,68.1858,68.3114,18700.0
2014-12-04 13:30:00,76.16,76.2,76.1,76.1,11600.0,68.3203,68.3562,68.2665,68.2665,11600.0
2014-12-04 13:35:00,76.1,76.1,75.91,75.98,20400.0,68.2665,68.2665,68.0961,68.1589,20400.0
2014-12-04 13:40:00,76.0,76.1,75.98,76.08,9000.0,68.1768,68.2665,68.1589,68.2486,9000.0
2014-12-04 13:45:00,76.12,76.15,75.94,76.04,9800.0,68.2844,68.3114,68.123,68.2127,9800.0
2014-12-04 13:50:00,76.05,76.11,76.01,76.03,5600.0,68.2216,68.2755,68.1858,68.2037,5600.0
2014-12-04 13:55:00,76.01,76.04,75.95,76.01,11600.0,68.1858,68.2127,68.1319,68.1858,11600.0
2014-12-04 14:00:00,76.0,76.03,75.95,76.03,6700.0,68.1768,68.2037,68.1319,68.2037,6700.0
2014-12-04 14:05:00,76.02,76.03,75.93,76.03,16600.0,68.1947,68.2037,68.114,68.2037,16600.0
2014-12-04 14:10:00,76.04,76.05,76.0,76.01,18600.0,68.2127,68.2216,68.1768,68.1858,18600.0
2014-12-04 14:15:00,76.02,76.11,76.02,76.03,9500.0,68.1947,68.2755,68.1947,68.2037,9500.0
2014-12-04 14:20:00,76.05,76.16,76.04,76.14,5700.0,68.2216,68.3203,68.2127,68.3024,5700.0
2014-12-04 14:25:00,76.15,76.18,76.1,76.1,9500.0,68.3114,68.3383,68.2665,68.2665,9500.0
2014-12-04 14:30:00,76.09,76.13,76.0,76.02,21900.0,68.2575,68.2934,68.1768,68.1947,21900.0
2014-12-04 14:35:00,76.01,76.02,75.82,75.87,15600.0,68.1858,68.1947,68.0153,68.0602,15600.0
2014-12-04 14:40:00,75.88,75.95,75.79,75.87,8700.0,68.0691,68.1319,67.9884,68.0602,8700.0
2014-12-04 14:45:00,75.87,75.87,75.75,75.75,17900.0,68.0602,68.0602,67.9525,67.9525,17900.0
2014-12-04 14:50:00,75.75,75.77,75.68,75.71,22900.0,67.9525,67.9705,67.8897,67.9166,22900.0
2014-12-04 14:55:00,75.71,75.75,75.68,75.71,23300.0,67.9166,67.9525,67.8897,67.9166,23300.0
2014-12-04 15:00:00,75.7,75.95,75.7,75.93,12700.0,67.9077,68.1319,67.9077,68.114,12700.0
2014-12-04 15:05:00,75.97,76.01,75.9,76.0,14700.0,68.1499,68.1858,68.0871,68.1768,14700.0
2014-12-04 15:10:00,75.99,76.1,75.94,76.04,16300.0,68.1678,68.2665,68.123,68.2127,16300.0
2014-12-04 15:15:00,76.03,76.08,75.96,75.99,15400.0,68.2037,68.2486,68.1409,68.1678,15400.0
2014-12-04 15:20:00,75.98,76.0,75.69,75.69,31400.0,68.1589,68.1768,67.8987,67.8987,31400.0
2014-12-04 15:25:00,75.73,75.79,75.69,75.71,21700.0,67.9346,67.9884,67.8987,67.9166,21700.0
2014-12-04 15:30:00,75.7,75.81,75.67,75.8,24000.0,67.9077,68.0064,67.8808,67.9974,24000.0
2014-12-04 15:35:00,75.79,75.86,75.79,75.81,16500.0,67.9884,68.0512,67.9884,68.0064,16500.0
2014-12-04 15:40:00,75.8,75.9,75.79,75.8,24100.0,67.9974,68.0871,67.9884,67.9974,24100.0
2014-12-04 15:45:00,75.82,75.91,75.81,75.91,27600.0,68.0153,68.0961,68.0064,68.0961,27600.0
2014-12-04 15:50:00,75.93,76.07,75.9,76.06,59600.0,68.114,68.2396,68.0871,68.2306,59600.0
2014-12-04 15:55:00,76.07,76.2,76.04,76.14,72200.0,68.2396,68.3562,68.2127,68.3024,72200.0
2014-12-05 09:30:00,76.5,76.71,76.02,76.69,64800.0,68.6253,68.8137,68.1947,68.7958,64800.0
2014-12-05 09:35:00,76.72,77.11,76.5,76.97,64000.0,68.8227,69.1725,68.6253,69.0469,64000.0
2014-12-05 09:40:00,77.02,77.11,76.46,76.99,44500.0,69.0918,69.1725,68.5894,69.0649,44500.0
2014-12-05 09:45:00,76.99,77.45,76.94,77.45,57300.0,69.0649,69.4775,69.02,69.4775,57300.0
2014-12-05 09:50:00,77.45,77.6,77.26,77.29,47300.0,69.4775,69.6121,69.3071,69.334,47300.0
2014-12-05 09:55:00,77.31,77.4,77.12,77.13,41000.0,69.3519,69.4327,69.1815,69.1905,41000.0
2014-12-05 10:00:00,77.17,77.18,76.82,77.07,88300.0,69.2264,69.2353,68.9124,69.1367,88300.0
2014-12-05 10:05:00,77.04,77.39,77.0,77.28,67100.0,69.1097,69.4237,69.0739,69.325,67100.0
2014-12-05 10:10:00,77.29,77.35,77.2,77.2,35900.0,69.334,69.3878,69.2533,69.2533,35900.0
2014-12-05 10:15:00,77.17,77.25,77.05,77.07,53300.0,69.2264,69.2981,69.1187,69.1367,53300.0
2014-12-05 10:20:00,77.1,77.17,76.94,77.03,45500.0,69.1636,69.2264,69.02,69.1008,45500.0
2014-12-05 10:25:00,77.06,77.14,76.77,76.87,20000.0,69.1277,69.1994,68.8675,68.9572,20000.0
2014-12-05 10:30:00,76.84,77.04,76.83,76.83,25300.0,68.9303,69.1097,68.9214,68.9214,25300.0
2014-12-05 10:35:00,76.84,76.96,76.8,76.8,21900.0,68.9303,69.038,68.8944,68.8944,21900.0
2014-12-05 10:40:00,76.82,76.84,76.6,76.7,15900.0,68.9124,68.9303,68.715,68.8047,15900.0
2014-12-05 10:45:00,76.65,76.75,76.5,76.55,89700.0,68.7599,68.8496,68.6253,68.6702,89700.0
2014-12-05 10:50:00,76.55,76.76,76.55,76.73,31900.0,68.6702,68.8586,68.6702,68.8316,31900.0
2014-12-05 10:55:00,76.74,76.85,76.73,76.84,21300.0,68.8406,68.9393,68.8316,68.9303,21300.0
2014-12-05 11:00:00,76.85,77.12,76.83,76.99,32300.0,68.9393,69.1815,68.9214,69.0649,32300.0
2014-12-05 11:05:00,77.04,77.16,76.89,76.93,21800.0,69.1097,69.2174,68.9752,69.0111,21800.0
2014-12-05 11:10:00,76.93,77.11,76.9,77.02,24100.0,69.0111,69.1725,68.9842,69.0918,24100.0
2014-12-05 11:15:00,77.06,77.27,77.06,77.26,27900.0,69.1277,69.3161,69.1277,69.3071,27900.0
2014-12-05 11:20:00,77.29,77.29,77.09,77.18,18900.0,69.334,69.334,69.1546,69.2353,18900.0
2014-12-05 11:25:00,77.2,77.26,77.09,77.11,37500.0,69.2533,69.3071,69.1546,69.1725,37500.0
2014-12-05 11:30:00,77.12,77.14,77.05,77.06,10600.0,69.1815,69.1994,69.1187,69.1277,10600.0
2014-12-05 11:35:00,77.08,77.23,77.06,77.21,12500.0,69.1456,69.2802,69.1277,69.2622,12500.0
2014-12-05 11:40:00,77.24,77.38,77.23,77.38,46000.0,69.2892,69.4147,69.2802,69.4147,46000.0
2014-12-05 11:45:00,77.35,77.4,77.26,77.4,40300.0,69.3878,69.4327,69.3071,69.4327,40300.0
2014-12-05 11:50:00,77.42,77.5,77.22,77.27,37500.0,69.4506,69.5224,69.2712,69.3161,37500.0
2014-12-05 11:55:00,77.29,77.3,76.95,77.01,29800.0,69.334,69.343,69.029,69.0828,29800.0
2014-12-05 12:00:00,77.01,77.05,76.82,76.88,16400.0,69.0828,69.1187,68.9124,68.9662,16400.0
2014-12-05 12:05:00,76.88,76.93,76.8,76.8,27600.0,68.9662,69.0111,68.8944,68.8944,27600.0
2014-12-05 12:10:00,76.81,76.89,76.59,76.6,47300.0,68.9034,68.9752,68.7061,68.715,47300.0
2014-12-05 12:15:00,76.62,76.88,76.55,76.88,24700.0,68.733,68.9662,68.6702,68.9662,24700.0
2014-12-05 12:20:00,76.87,76.87,76.7,76.72,17500.0,68.9572,68.9572,68.8047,68.8227,17500.0
2014-12-05 12:25:00,76.73,76.89,76.73,76.89,5800.0,68.8316,68.9752,68.8316,68.9752,5800.0
2014-12-05 12:30:00,76.85,76.9,76.81,76.85,5500.0,68.9393,68.9842,68.9034,68.9393,5500.0
2014-12-05 12:35:00,76.84,76.94,76.8,76.94,14200.0,68.9303,69.02,68.8944,69.02,14200.0
2014-12-05 12:40:00,76.93,77.05,76.93,77.04,9200.0,69.0111,69.1187,69.0111,69.1097,9200.0
2014-12-05 12:45:00,77.04,77.08,77.02,77.06,33700.0,69.1097,69.1456,69.0918,69.1277,33700.0
2014-12-05 12:50:00,77.04,77.07,77.01,77.03,61500.0,69.1097,69.1367,69.0828,69.1008,61500.0
2014-12-05 12:55:00,77.04,77.06,76.99,77.04,13400.0,69.1097,69.1277,69.0649,69.1097,13400.0
2014-12-05 13:00:00,77.02,77.05,76.89,77.04,9700.0,69.0918,69.1187,68.9752,69.1097,9700.0
2014-12-05 13:05:00,77.04,77.08,76.99,77.03,7500.0,69.1097,69.1456,69.0649,69.1008,7500.0
2014-12-05 13:10:00,77.03,77.04,76.87,76.87,8600.0,69.1008,69.1097,68.9572,68.9572,8600.0
2014-12-05 13:15:00,76.91,76.99,76.82,76.96,8900.0,68.9931,69.0649,68.9124,69.038,8900.0
2014-12-05 13:20:00,77.0,77.07,76.99,77.04,14000.0,69.0739,69.1367,69.0649,69.1097,14000.0
2014-12-05 13:25:00,77.05,77.2,77.0,77.2,11800.0,69.1187,69.2533,69.0739,69.2533,11800.0
2014-12-05 13:30:00,77.18,77.23,77.15,77.23,42000.0,69.2353,69.2802,69.2084,69.2802,42000.0
2014-12-05 13:35:00,77.24,77.27,77.09,77.11,19400.0,69.2892,69.3161,69.1546,69.1725,19400.0
2014-12-05 13:40:00,77.07,77.3,77.05,77.26,13600.0,69.1367,69.343,69.1187,69.3071,13600.0
2014-12-05 13:45:00,77.27,77.3,77.16,77.25,7100.0,69.3161,69.343,69.2174,69.2981,7100.0
2014-12-05 13:50:00,77.28,77.31,77.25,77.29,8900.0,69.325,69.3519,69.2981,69.334,8900.0
2014-12-05 13:55:00,77.32,77.39,77.25,77.32,23800.0,69.3609,69.4237,69.2981,69.3609,23800.0
2014-12-05 14:00:00,77.3,77.36,77.23,77.25,11400.0,69.343,69.3968,69.2802,69.2981,11400.0
2014-12-05 14:05:00,77.24,77.36,77.24,77.32,13600.0,69.2892,69.3968,69.2892,69.3609,13600.0
2014-12-05 14:10:00,77.31,77.35,77.25,77.35,10900.0,69.3519,69.3878,69.2981,69.3878,10900.0
2014-12-05 14:15:00,77.35,77.36,77.22,77.24,44700.0,69.3878,69.3968,69.2712,69.2892,44700.0
2014-12-05 14:20:00,77.26,77.34,77.25,77.29,15800.0,69.3071,69.3789,69.2981,69.334,15800.0
2014-12-05 14:25:00,77.3,77.33,77.2,77.21,18000.0,69.343,69.3699,69.2533,69.2622,18000.0
2014-12-05 14:30:00,77.22,77.25,77.2,77.25,11900.0,69.2712,69.2981,69.2533,69.2981,11900.0
2014-12-05 14:35:00,77.24,77.26,77.15,77.15,17700.0,69.2892,69.3071,69.2084,69.2084,17700.0
2014-12-05 14:40:00,77.15,77.26,77.11,77.24,25700.0,69.2084,69.3071,69.1725,69.2892,25700.0
2014-12-05 14:45:00,77.23,77.25,77.22,77.23,5300.0,69.2802,69.2981,69.2712,69.2802,5300.0
2014-12-05 14:50:00,77.23,77.26,77.15,77.16,84500.0,69.2802,69.3071,69.2084,69.2174,84500.0
2014-12-05 14:55:00,77.14,77.14,76.98,77.08,33000.0,69.1994,69.1994,69.0559,69.1456,33000.0
2014-12-05 15:00:00,77.07,77.15,77.05,77.15,12400.0,69.1367,69.2084,69.1187,69.2084,12400.0
2014-12-05 15:05:00,77.13,77.15,77.08,77.13,16700.0,69.1905,69.2084,69.1456,69.1905,16700.0
2014-12-05 15:10:00,77.13,77.3,77.13,77.3,19600.0,69.1905,69.343,69.1905,69.343,19600.0
2014-12-05 15:15:00,77.3,77.32,77.24,77.26,15500.0,69.343,69.3609,69.2892,69.3071,15500.0
2014-12-05 15:20:00,77.27,77.31,77.22,77.25,7600.0,69.3161,69.3519,69.2712,69.2981,7600.0
2014-12-05 15:25:00,77.27,77.29,77.2,77.24,12900.0,69.3161,69.334,69.2533,69.2892,12900.0
2014-12-05 15:30:00,77.24,77.27,77.12,77.12,18700.0,69.2892,69.3161,69.1815,69.1815,18700.0
2014-12-05 15:35:00,77.13,77.19,77.09,77.16,20900.0,69.1905,69.2443,69.1546,69.2174,20900.0
2014-12-05 15:40:00,77.15,77.2,77.13,77.14,22500.0,69.2084,69.2533,69.1905,69.1994,22500.0
2014-12-05 15:45:00,77.15,77.18,76.98,76.99,47200.0,69.2084,69.2353,69.0559,69.0649,47200.0
2014-12-05 15:50:00,76.99,77.11,76.98,77.11,40000.0,69.0649,69.1725,69.0559,69.1725,40000.0
2014-12-05 15:55:00,77.1,77.24,77.07,77.23,54800.0,69.1636,69.2892,69.1367,69.2802,54800.0
2014-12-08 09:30:00,77.0,77.39,76.79,77.15,108200.0,69.0739,69.4237,68.8855,69.2084,108200.0
2014-12-08 09:35:00,77.14,77.4,77.07,77.32,43100.0,69.1994,69.4327,69.1367,69.3609,43100.0
2014-12-08 09:40:00,77.34,77.88,77.23,77.68,57700.0,69.3789,69.8633,69.2802,69.6839,57700.0
2014-12-08 09:45:00,77.69,77.85,77.57,77.63,64700.0,69.6928,69.8364,69.5852,69.639,64700.0
2014-12-08 09:50:00,77.62,77.62,77.37,77.5,54800.0,69.63,69.63,69.4058,69.5224,54800.0
2014-12-08 09:55:00,77.5,77.52,77.13,77.23,15000.0,69.5224,69.5403,69.1905,69.2802,15000.0
2014-12-08 10:00:00,77.22,77.34,77.07,77.21,13800.0,69.2712,69.3789,69.1367,69.2622,13800.0
2014-12-08 10:05:00,77.22,77.29,77.12,77.25,10500.0,69.2712,69.334,69.1815,69.2981,10500.0
2014-12-08 10:10:00,77.24,77.37,77.17,77.25,23200.0,69.2892,69.4058,69.2264,69.2981,23200.0
2014-12-08 10:15:00,77.24,77.45,77.23,77.41,24100.0,69.2892,69.4775,69.2802,69.4417,24100.0
2014-12-08 10:20:00,77.5,77.59,77.5,77.53,24000.0,69.5224,69.6031,69.5224,69.5493,24000.0
2014-12-08 10:25:00,77.55,77.58,77.45,77.54,26500.0,69.5672,69.5942,69.4775,69.5583,26500.0
2014-12-08 10:30:00,77.52,77.58,77.47,77.53,27100.0,69.5403,69.5942,69.4955,69.5493,27100.0
2014-12-08 10:35:00,77.55,77.55,77.5,77.5,21200.0,69.5672,69.5672,69.5224,69.5224,21200.0
2014-12-08 10:40:00,77.49,77.55,77.48,77.55,34300.0,69.5134,69.5672,69.5044,69.5672,34300.0
2014-12-08 10:45:00,77.55,77.55,77.48,77.53,22000.0,69.5672,69.5672,69.5044,69.5493,22000.0
2014-12-08 10:50:00,77.54,77.55,77.44,77.44,29400.0,69.5583,69.5672,69.4686,69.4686,29400.0
2014-12-08 10:55:00,77.46,77.48,77.18,77.18,14800.0,69.4865,69.5044,69.2353,69.2353,14800.0
2014-12-08 11:00:00,77.18,77.21,77.08,77.17,24200.0,69.2353,69.2622,69.1456,69.2264,24200.0
2014-12-08 11:05:00,77.16,77.18,77.05,77.07,20600.0,69.2174,69.2353,69.1187,69.1367,20600.0
2014-12-08 11:10:00,77.09,77.17,77.07,77.12,15300.0,69.1546,69.2264,69.1367,69.1815,15300.0
2014-12-08 11:15:00,77.12,77.12,76.9,77.03,15100.0,69.1815,69.1815,68.9842,69.1008,15100.0
2014-12-08 11:20:00,77.05,77.14,76.88,76.95,12000.0,69.1187,69.1994,68.9662,69.029,12000.0
2014-12-08 11:25:00,76.95,77.0,76.93,76.97,47500.0,69.029,69.0739,69.0111,69.0469,47500.0
2014-12-08 11:30:00,76.99,77.13,76.94,76.98,21700.0,69.0649,69.1905,69.02,69.0559,21700.0
2014-12-08 11:35:00,76.96,76.98,76.71,76.73,26500.0,69.038,69.0559,68.8137,68.8316,26500.0
2014-12-08 11:40:00,76.71,76.94,76.7,76.91,11000.0,68.8137,69.02,68.8047,68.9931,11000.0
2014-12-08 11:45:00,76.89,77.03,76.86,76.94,19200.0,68.9752,69.1008,68.9483,69.02,19200.0
2014-12-08 11:50:00,76.92,77.02,76.89,77.0,7600.0,69.0021,69.0918,68.9752,69.0739,7600.0
2014-12-08 11:55:00,77.0,77.03,76.87,76.99,9100.0,69.0739,69.1008,68.9572,69.0649,9100.0
2014-12-08 12:00:00,76.98,77.08,76.97,77.07,21600.0,69.0559,69.1456,69.0469,69.1367,21600.0
2014-12-08 12:05:00,77.06,77.17,76.99,77.07,34400.0,69.1277,69.2264,69.0649,69.1367,34400.0
2014-12-08 12:10:00,77.02,77.05,76.85,76.85,48200.0,69.0918,69.1187,68.9393,68.9393,48200.0
2014-12-08 12:15:00,76.83,76.86,76.44,76.51,39700.0,68.9214,68.9483,68.5715,68.6343,39700.0
2014-12-08 12:20:00,76.51,76.51,76.34,76.34,36200.0,68.6343,68.6343,68.4818,68.4818,36200.0
2014-12-08 12:25:00,76.36,76.42,76.17,76.2,35100.0,68.4997,68.5536,68.3293,68.3562,35100.0
2014-12-08 12:30:00,76.19,76.38,76.14,76.37,15900.0,68.3472,68.5177,68.3024,68.5087,15900.0
2014-12-08 12:35:00,76.35,76.42,76.33,76.39,13100.0,68.4908,68.5536,68.4728,68.5266,13100.0
2014-12-08 12:40:00,76.36,76.61,76.35,76.61,16900.0,68.4997,68.724,68.4908,68.724,16900.0
2014-12-08 12:45:00,76.59,76.67,76.55,76.6,10700.0,68.7061,68.7778,68.6702,68.715,10700.0
2014-12-08 12:50:00,76.56,76.68,76.56,76.65,16000.0,68.6791,68.7868,68.6791,68.7599,16000.0
2014-12-08 12:55:00,76.61,76.7,76.52,76.66,22400.0,68.724,68.8047,68.6433,68.7689,22400.0
2014-12-08 13:00:00,76.68,76.69,76.58,76.65,15600.0,68.7868,68.7958,68.6971,68.7599,15600.0
2014-12-08 13:05:00,76.65,76.8,76.61,76.71,11800.0,68.7599,68.8944,68.724,68.8137,11800.0
2014-12-08 13:10:00,76.69,76.79,76.64,76.75,12600.0,68.7958,68.8855,68.7509,68.8496,12600.0
2014-12-08 13:15:00,76.72,76.72,76.5,76.5,10600.0,68.8227,68.8227,68.6253,68.6253,10600.0
2014-12-08 13:20:00,76.48,76.5,76.28,76.31,24300.0,68.6074,68.6253,68.428,68.4549,24300.0
2014-12-08 13:25:00,76.3,76.36,76.25,76.25,13800.0,68.4459,68.4997,68.4011,68.4011,13800.0
2014-12-08 13:30:00,76.29,76.32,76.2,76.2,18800.0,68.4369,68.4639,68.3562,68.3562,18800.0
2014-12-08 13:35:00,76.19,76.22,76.0,76.01,21900.0,68.3472,68.3741,68.1768,68.1858,21900.0
2014-12-08 13:40:00,76.0,76.0,75.81,76.0,30600.0,68.1768,68.1768,68.0064,68.1768,30600.0
2014-12-08 13:45:00,75.98,76.06,75.94,76.0,19700.0,68.1589,68.2306,68.123,68.1768,19700.0
2014-12-08 13:50:00,76.0,76.0,75.88,75.88,20900.0,68.1768,68.1768,68.0691,68.0691,20900.0
2014-12-08 13:55:00,75.9,76.0,75.79,75.82,23500.0,68.0871,68.1768,67.9884,68.0153,23500.0
2014-12-08 14:00:00,75.81,75.81,75.61,75.65,21600.0,68.0064,68.0064,67.8269,67.8628,21600.0
2014-12-08 14:05:00,75.63,75.78,75.6,75.77,10700.0,67.8449,67.9794,67.818,67.9705,10700.0
2014-12-08 14:10:00,75.77,75.88,75.5,75.51,27200.0,67.9705,68.0691,67.7283,67.7372,27200.0
2014-12-08 14:15:00,75.51,75.64,75.44,75.62,13900.0,67.7372,67.8539,67.6744,67.8359,13900.0
2014-12-08 14:20:00,75.62,75.83,75.62,75.83,6500.0,67.8359,68.0243,67.8359,68.0243,6500.0
2014-12-08 14:25:00,75.87,75.97,75.86,75.9,21300.0,68.0602,68.1499,68.0512,68.0871,21300.0
2014-12-08 14:30:00,75.93,75.93,75.75,75.83,44500.0,68.114,68.114,67.9525,68.0243,44500.0
2014-12-08 14:35:00,75.83,75.9,75.78,75.9,33300.0,68.0243,68.0871,67.9794,68.0871,33300.0
2014-12-08 14:40:00,75.91,75.91,75.71,75.76,22900.0,68.0961,68.0961,67.9166,67.9615,22900.0
2014-12-08 14:45:00,75.76,76.13,75.75,76.12,41000.0,67.9615,68.2934,67.9525,68.2844,41000.0
2014-12-08 14:50:00,76.11,76.2,75.99,76.2,36600.0,68.2755,68.3562,68.1678,68.3562,36600.0
2014-12-08 14:55:00,76.19,76.22,75.93,75.93,18700.0,68.3472,68.3741,68.114,68.114,18700.0
2014-12-08 15:00:00,75.93,76.04,75.84,76.04,21200.0,68.114,68.2127,68.0333,68.2127,21200.0
2014-12-08 15:05:00,76.02,76.06,75.86,75.86,15300.0,68.1947,68.2306,68.0512,68.0512,15300.0
2014-12-08 15:10:00,75.88,76.01,75.88,76.01,21400.0,68.0691,68.1858,68.0691,68.1858,21400.0
2014-12-08 15:15:00,75.98,76.12,75.82,75.82,29200.0,68.1589,68.2844,68.0153,68.0153,29200.0
2014-12-08 15:20:00,75.83,76.24,75.83,76.17,14600.0,68.0243,68.3921,68.0243,68.3293,14600.0
2014-12-08 15:25:00,76.22,76.24,76.14,76.14,16000.0,68.3741,68.3921,68.3024,68.3024,16000.0
2014-12-08 15:30:00,76.15,76.15,75.93,76.06,19600.0,68.3114,68.3114,68.114,68.2306,19600.0
2014-12-08 15:35:00,76.07,76.08,75.88,75.94,18700.0,68.2396,68.2486,68.0691,68.123,18700.0
2014-12-08 15:40:00,75.93,76.02,75.83,75.91,17200.0,68.114,68.1947,68.0243,68.0961,17200.0
2014-12-08 15:45:00,75.93,76.0,75.87,75.88,26000.0,68.114,68.1768,68.0602,68.0691,26000.0
2014-12-08 15:50:00,75.87,76.05,75.83,76.03,38300.0,68.0602,68.2216,68.0243,68.2037,38300.0
2014-12-08 15:55:00,76.02,76.16,76.02,76.13,64900.0,68.1947,68.3203,68.1947,68.2934,64900.0
2014-12-09 09:30:00,75.16,75.98,75.06,75.15,112800.0,67.4233,68.1589,67.3336,67.4143,112800.0
2014-12-09 09:35:00,75.26,75.52,74.56,74.91,89600.0,67.513,67.7462,66.885,67.199,89600.0
2014-12-09 09:40:00,74.84,74.94,74.51,74.82,48500.0,67.1362,67.2259,66.8402,67.1183,48500.0
2014-12-09 09:45:00,74.85,75.1,74.7,74.96,50100.0,67.1452,67.3694,67.0106,67.2438,50100.0
2014-12-09 09:50:00,74.92,75.08,74.74,74.86,25200.0,67.208,67.3515,67.0465,67.1541,25200.0
2014-12-09 09:55:00,74.85,74.93,74.65,74.87,46000.0,67.1452,67.2169,66.9658,67.1631,46000.0
2014-12-09 10:00:00,74.87,75.16,74.63,75.07,42000.0,67.1631,67.4233,66.9478,67.3425,42000.0
2014-12-09 10:05:00,75.07,75.25,74.96,75.07,54700.0,67.3425,67.504,67.2438,67.3425,54700.0
2014-12-09 10:10:00,75.03,75.03,74.79,74.84,67700.0,67.3066,67.3066,67.0913,67.1362,67700.0
2014-12-09 10:15:00,74.83,75.11,74.83,75.04,58300.0,67.1272,67.3784,67.1272,67.3156,58300.0
2014-12-09 10:20:00,75.01,75.27,74.96,75.27,11400.0,67.2887,67.5219,67.2438,67.5219,11400.0
2014-12-09 10:25:00,75.2,75.21,74.71,74.82,14000.0,67.4591,67.4681,67.0196,67.1183,14000.0
2014-12-09 10:30:00,74.84,74.97,74.76,74.94,18200.0,67.1362,67.2528,67.0644,67.2259,18200.0
2014-12-09 10:35:00,74.93,75.26,74.91,75.15,35300.0,67.2169,67.513,67.199,67.4143,35300.0
2014-12-09 10:40:00,75.16,75.56,75.14,75.49,24400.0,67.4233,67.7821,67.4053,67.7193,24400.0
2014-12-09 10:45:00,75.5,75.71,75.49,75.68,21300.0,67.7283,67.9166,67.7193,67.8897,21300.0
2014-12-09 10:50:00,75.68,75.8,75.49,75.56,25800.0,67.8897,67.9974,67.7193,67.7821,25800.0
2014-12-09 10:55:00,75.58,75.75,75.55,75.59,22800.0,67.8,67.9525,67.7731,67.809,22800.0
2014-12-09 11:00:00,75.59,75.59,75.35,75.43,11000.0,67.809,67.809,67.5937,67.6655,11000.0
2014-12-09 11:05:00,75.45,75.6,75.25,75.28,15900.0,67.6834,67.818,67.504,67.5309,15900.0
2014-12-09 11:10:00,75.27,75.58,75.22,75.48,19200.0,67.5219,67.8,67.4771,67.7103,19200.0
2014-12-09 11:15:00,75.53,75.57,75.38,75.47,15200.0,67.7552,67.7911,67.6206,67.7014,15200.0
2014-12-09 11:20:00,75.45,75.78,75.42,75.78,17600.0,67.6834,67.9794,67.6565,67.9794,17600.0
2014-12-09 11:25:00,75.8,75.97,75.72,75.78,21100.0,67.9974,68.1499,67.9256,67.9794,21100.0
2014-12-09 11:30:00,75.78,75.86,75.54,75.55,20000.0,67.9794,68.0512,67.7641,67.7731,20000.0
2014-12-09 11:35:00,75.51,75.62,75.4,75.62,18300.0,67.7372,67.8359,67.6386,67.8359,18300.0
2014-12-09 11:40:00,75.68,75.83,75.58,75.83,13500.0,67.8897,68.0243,67.8,68.0243,13500.0
2014-12-09 11:45:00,75.84,75.86,75.62,75.75,10000.0,68.0333,68.0512,67.8359,67.9525,10000.0
2014-12-09 11:50:00,75.77,75.78,75.68,75.69,11800.0,67.9705,67.9794,67.8897,67.8987,11800.0
2014-12-09 11:55:00,75.72,75.9,75.7,75.8,8400.0,67.9256,68.0871,67.9077,67.9974,8400.0
2014-12-09 12:00:00,75.77,75.87,75.72,75.77,8600.0,67.9705,68.0602,67.9256,67.9705,8600.0
2014-12-09 12:05:00,75.77,76.0,75.74,75.95,12600.0,67.9705,68.1768,67.9436,68.1319,12600.0
2014-12-09 12:10:00,75.95,75.98,75.86,75.96,19500.0,68.1319,68.1589,68.0512,68.1409,19500.0
2014-12-09 12:15:00,75.95,75.97,75.7,75.8,15000.0,68.1319,68.1499,67.9077,67.9974,15000.0
2014-12-09 12:20:00,75.8,75.87,75.72,75.87,7900.0,67.9974,68.0602,67.9256,68.0602,7900.0
2014-12-09 12:25:00,75.9,76.07,75.9,75.95,13800.0,68.0871,68.2396,68.0871,68.1319,13800.0
2014-12-09 12:30:00,75.96,75.97,75.86,75.94,13600.0,68.1409,68.1499,68.0512,68.123,13600.0
2014-12-09 12:35:00,75.97,76.29,75.96,76.28,25600.0,68.1499,68.4369,68.1409,68.428,25600.0
2014-12-09 12:40:00,76.3,76.4,76.27,76.39,27600.0,68.4459,68.5356,68.419,68.5266,27600.0
2014-12-09 12:45:00,76.39,76.41,76.31,76.38,14200.0,68.5266,68.5446,68.4549,68.5177,14200.0
2014-12-09 12:50:00,76.34,76.4,76.24,76.32,14800.0,68.4818,68.5356,68.3921,68.4639,14800.0
2014-12-09 12:55:00,76.34,76.52,76.31,76.5,17100.0,68.4818,68.6433,68.4549,68.6253,17100.0
2014-12-09 13:00:00,76.49,76.5,76.35,76.48,13800.0,68.6164,68.6253,68.4908,68.6074,13800.0
2014-12-09 13:05:00,76.48,76.49,76.34,76.44,37100.0,68.6074,68.6164,68.4818,68.5715,37100.0
2014-12-09 13:10:00,76.44,76.87,76.42,76.76,71700.0,68.5715,68.9572,68.5536,68.8586,71700.0
2014-12-09 13:15:00,76.77,76.86,76.55,76.55,22700.0,68.8675,68.9483,68.6702,68.6702,22700.0
2014-12-09 13:20:00,76.54,76.63,76.49,76.54,11900.0,68.6612,68.7419,68.6164,68.6612,11900.0
2014-12-09 13:25:00,76.51,76.75,76.5,76.75,8700.0,68.6343,68.8496,68.6253,68.8496,8700.0
2014-12-09 13:30:00,76.78,77.06,76.78,77.06,18200.0,68.8765,69.1277,68.8765,69.1277,18200.0
2014-12-09 13:35:00,77.05,77.05,76.83,76.98,26900.0,69.1187,69.1187,68.9214,69.0559,26900.0
2014-12-09 13:40:00,77.01,77.03,76.84,76.96,11800.0,69.0828,69.1008,68.9303,69.038,11800.0
2014-12-09 13:45:00,76.96,76.97,76.73,76.76,12300.0,69.038,69.0469,68.8316,68.8586,12300.0
2014-12-09 13:50:00,76.75,76.84,76.66,76.84,10600.0,68.8496,68.9303,68.7689,68.9303,10600.0
2014-12-09 13:55:00,76.86,76.87,76.77,76.83,10300.0,68.9483,68.9572,68.8675,68.9214,10300.0
2014-12-09 14:00:00,76.82,76.89,76.79,76.89,8900.0,68.9124,68.9752,68.8855,68.9752,8900.0
2014-12-09 14:05:00,76.88,76.92,76.83,76.87,13600.0,68.9662,69.0021,68.9214,68.9572,13600.0
2014-12-09 14:10:00,76.88,76.96,76.76,76.8,21600.0,68.9662,69.038,68.8586,68.8944,21600.0
2014-12-09 14:15:00,76.81,76.87,76.76,76.86,16500.0,68.9034,68.9572,68.8586,68.9483,16500.0
2014-12-09 14:20:00,76.9,77.03,76.9,77.0,14000.0,68.9842,69.1008,68.9842,69.0739,14000.0
2014-12-09 14:25:00,77.02,77.04,76.79,76.84,13700.0,69.0918,69.1097,68.8855,68.9303,13700.0
2014-12-09 14:30:00,76.83,76.83,76.5,76.5,15800.0,68.9214,68.9214,68.6253,68.6253,15800.0
2014-12-09 14:35:00,76.53,76.7,76.52,76.7,14700.0,68.6522,68.8047,68.6433,68.8047,14700.0
2014-12-09 14:40:00,76.7,76.76,76.65,76.7,20300.0,68.8047,68.8586,68.7599,68.8047,20300.0
2014-12-09 14:45:00,76.66,76.78,76.6,76.65,14500.0,68.7689,68.8765,68.715,68.7599,14500.0
2014-12-09 14:50:00,76.62,76.68,76.55,76.59,15100.0,68.733,68.7868,68.6702,68.7061,15100.0
2014-12-09 14:55:00,76.59,76.68,76.47,76.62,27000.0,68.7061,68.7868,68.5984,68.733,27000.0
2014-12-09 15:00:00,76.63,76.96,76.62,76.8,23500.0,68.7419,69.038,68.733,68.8944,23500.0
2014-12-09 15:05:00,76.81,76.94,76.72,76.75,23200.0,68.9034,69.02,68.8227,68.8496,23200.0
2014-12-09 15:10:00,76.74,76.83,76.68,76.75,20300.0,68.8406,68.9214,68.7868,68.8496,20300.0
2014-12-09 15:15:00,76.76,76.94,76.75,76.89,32000.0,68.8586,69.02,68.8496,68.9752,32000.0
2014-12-09 15:20:00,76.87,76.88,76.76,76.78,19900.0,68.9572,68.9662,68.8586,68.8765,19900.0
2014-12-09 15:25:00,76.79,76.94,76.76,76.77,21600.0,68.8855,69.02,68.8586,68.8675,21600.0
2014-12-09 15:30:00,76.76,76.88,76.73,76.85,36400.0,68.8586,68.9662,68.8316,68.9393,36400.0
2014-12-09 15:35:00,76.85,76.95,76.76,76.77,39400.0,68.9393,69.029,68.8586,68.8675,39400.0
2014-12-09 15:40:00,76.77,76.93,76.77,76.88,30800.0,68.8675,69.0111,68.8675,68.9662,30800.0
2014-12-09 15:45:00,76.87,77.0,76.83,76.95,50700.0,68.9572,69.0739,68.9214,69.029,50700.0
2014-12-09 15:50:00,76.93,76.94,76.86,76.9,44400.0,69.0111,69.02,68.9483,68.9842,44400.0
2014-12-09 15:55:00,76.9,76.9,76.74,76.78,157100.0,68.9842,68.9842,68.8406,68.8765,157100.0
2014-12-10 09:30:00,76.61,76.88,76.55,76.59,56300.0,68.724,68.9662,68.6702,68.7061,56300.0
2014-12-10 09:35:00,76.55,77.01,76.55,77.01,20500.0,68.6702,69.0828,68.6702,69.0828,20500.0
2014-12-10 09:40:00,77.08,77.3,76.86,76.95,34500.0,69.1456,69.343,68.9483,69.029,34500.0
2014-12-10 09:45:00,77.02,77.02,76.77,76.8,50400.0,69.0918,69.0918,68.8675,68.8944,50400.0
2014-12-10 09:50:00,76.8,76.83,76.67,76.83,23700.0,68.8944,68.9214,68.7778,68.9214,23700.0
2014-12-10 09:55:00,76.77,77.0,76.73,76.9,18500.0,68.8675,69.0739,68.8316,68.9842,18500.0
2014-12-10 10:00:00,76.95,76.96,76.76,76.87,22500.0,69.029,69.038,68.8586,68.9572,22500.0
2014-12-10 10:05:00,76.83,77.0,76.76,76.76,19400.0,68.9214,69.0739,68.8586,68.8586,19400.0
2014-12-10 10:10:00,76.77,76.94,76.63,76.88,76000.0,68.8675,69.02,68.7419,68.9662,76000.0
2014-12-10 10:15:00,76.9,76.9,76.68,76.78,65500.0,68.9842,68.9842,68.7868,68.8765,65500.0
2014-12-10 10:20:00,76.78,76.93,76.74,76.84,16400.0,68.8765,69.0111,68.8406,68.9303,16400.0
2014-12-10 10:25:00,76.83,76.84,76.68,76.8,26200.0,68.9214,68.9303,68.7868,68.8944,26200.0
2014-12-10 10:30:00,76.77,76.77,76.54,76.59,27800.0,68.8675,68.8675,68.6612,68.7061,27800.0
2014-12-10 10:35:00,76.57,76.72,76.53,76.6,26300.0,68.6881,68.8227,68.6522,68.715,26300.0
2014-12-10 10:40:00,76.58,76.72,76.52,76.64,59700.0,68.6971,68.8227,68.6433,68.7509,59700.0
2014-12-10 10:45:00,76.68,76.86,76.68,76.81,12000.0,68.7868,68.9483,68.7868,68.9034,12000.0
2014-12-10 10:50:00,76.83,76.86,76.71,76.78,19100.0,68.9214,68.9483,68.8137,68.8765,19100.0
2014-12-10 10:55:00,76.86,76.86,76.79,76.84,14200.0,68.9483,68.9483,68.8855,68.9303,14200.0
2014-12-10 11:00:00,76.8,76.85,76.75,76.83,9200.0,68.8944,68.9393,68.8496,68.9214,9200.0
2014-12-10 11:05:00,76.82,76.91,76.78,76.87,26900.0,68.9124,68.9931,68.8765,68.9572,26900.0
2014-12-10 11:10:00,76.87,76.87,76.78,76.81,16500.0,68.9572,68.9572,68.8765,68.9034,16500.0
2014-12-10 11:15:00,76.85,76.85,76.67,76.8,38100.0,68.9393,68.9393,68.7778,68.8944,38100.0
2014-12-10 11:20:00,76.78,76.94,76.75,76.87,27400.0,68.8765,69.02,68.8496,68.9572,27400.0
2014-12-10 11:25:00,76.84,76.86,76.76,76.77,12500.0,68.9303,68.9483,68.8586,68.8675,12500.0
2014-12-10 11:30:00,76.78,76.84,76.75,76.81,25200.0,68.8765,68.9303,68.8496,68.9034,25200.0
2014-12-10 11:35:00,76.79,76.88,76.76,76.83,23300.0,68.8855,68.9662,68.8586,68.9214,23300.0
2014-12-10 11:40:00,76.82,76.84,76.74,76.76,9800.0,68.9124,68.9303,68.8406,68.8586,9800.0
2014-12-10 11:45:00,76.76,76.86,76.72,76.86,19900.0,68.8586,68.9483,68.8227,68.9483,19900.0
2014-12-10 11:50:00,76.85,76.95,76.8,76.81,37100.0,68.9393,69.029,68.8944,68.9034,37100.0
2014-12-10 11:55:00,76.84,76.89,76.78,76.89,17400.0,68.9303,68.9752,68.8765,68.9752,17400.0
2014-12-10 12:00:00,76.89,76.95,76.82,76.94,20100.0,68.9752,69.029,68.9124,69.02,20100.0
2014-12-10 12:05:00,76.93,76.96,76.9,76.96,11200.0,69.0111,69.038,68.9842,69.038,11200.0
2014-12-10 12:10:00,76.95,77.0,76.9,76.94,18200.0,69.029,69.0739,68.9842,69.02,18200.0
2014-12-10 12:15:00,76.91,76.93,76.6,76.71,15700.0,68.9931,69.0111,68.715,68.8137,15700.0
2014-12-10 12:20:00,76.71,76.78,76.6,76.7,14400.0,68.8137,68.8765,68.715,68.8047,14400.0
2014-12-10 12:25:00,76.69,76.72,76.61,76.64,11800.0,68.7958,68.8227,68.724,68.7509,11800.0
2014-12-10 12:30:00,76.63,76.7,76.58,76.66,12200.0,68.7419,68.8047,68.6971,68.7689,12200.0
2014-12-10 12:35:00,76.66,76.8,76.65,76.72,11600.0,68.7689,68.8944,68.7599,68.8227,11600.0
2014-12-10 12:40:00,76.73,76.76,76.69,76.72,3300.0,68.8316,68.8586,68.7958,68.8227,3300.0
2014-12-10 12:45:00,76.72,76.78,76.65,76.67,5800.0,68.8227,68.8765,68.7599,68.7778,5800.0
2014-12-10 12:50:00,76.72,76.74,76.65,76.65,4400.0,68.8227,68.8406,68.7599,68.7599,4400.0
2014-12-10 12:55:00,76.66,76.73,76.65,76.65,4500.0,68.7689,68.8316,68.7599,68.7599,4500.0
2014-12-10 13:00:00,76.64,76.68,76.52,76.54,6800.0,68.7509,68.7868,68.6433,68.6612,6800.0
2014-12-10 13:05:00,76.54,76.55,76.46,76.51,9200.0,68.6612,68.6702,68.5894,68.6343,9200.0
2014-12-10 13:10:00,76.52,76.74,76.52,76.7,3700.0,68.6433,68.8406,68.6433,68.8047,3700.0
2014-12-10 13:15:00,76.69,76.75,76.64,76.75,4100.0,68.7958,68.8496,68.7509,68.8496,4100.0
2014-12-10 13:20:00,76.73,76.84,76.73,76.82,6400.0,68.8316,68.9303,68.8316,68.9124,6400.0
2014-12-10 13:25:00,76.85,76.87,76.8,76.85,8800.0,68.9393,68.9572,68.8944,68.9393,8800.0
2014-12-10 13:30:00,76.84,76.85,76.62,76.65,6400.0,68.9303,68.9393,68.733,68.7599,6400.0
2014-12-10 13:35:00,76.69,76.7,76.59,76.62,4800.0,68.7958,68.8047,68.7061,68.733,4800.0
2014-12-10 13:40:00,76.61,76.68,76.5,76.64,10900.0,68.724,68.7868,68.6253,68.7509,10900.0
2014-12-10 13:45:00,76.63,76.65,76.24,76.24,19200.0,68.7419,68.7599,68.3921,68.3921,19200.0
2014-12-10 13:50:00,76.25,76.33,76.17,76.28,10700.0,68.4011,68.4728,68.3293,68.428,10700.0
2014-12-10 13:55:00,76.25,76.33,76.14,76.2,11500.0,68.4011,68.4728,68.3024,68.3562,11500.0
2014-12-10 14:00:00,76.2,76.31,76.07,76.24,25500.0,68.3562,68.4549,68.2396,68.3921,25500.0
2014-12-10 14:05:00,76.27,76.36,76.13,76.13,11400.0,68.419,68.4997,68.2934,68.2934,11400.0
2014-12-10 14:10:00,76.13,76.19,76.04,76.06,14100.0,68.2934,68.3472,68.2127,68.2306,14100.0
2014-12-10 14:15:00,76.02,76.27,76.01,76.24,9400.0,68.1947,68.419,68.1858,68.3921,9400.0
2014-12-10 14:20:00,76.27,76.27,75.93,75.94,15400.0,68.419,68.419,68.114,68.123,15400.0
2014-12-10 14:25:00,75.97,76.17,75.97,76.02,14700.0,68.1499,68.3293,68.1499,68.1947,14700.0
2014-12-10 14:30:00,76.01,76.06,75.56,75.7,73500.0,68.1858,68.2306,67.7821,67.9077,73500.0
2014-12-10 14:35:00,75.66,75.69,75.25,75.38,20300.0,67.8718,67.8987,67.504,67.6206,20300.0
2014-12-10 14:40:00,75.35,75.48,75.3,75.46,16300.0,67.5937,67.7103,67.5488,67.6924,16300.0
2014-12-10 14:45:00,75.44,75.69,75.43,75.62,15100.0,67.6744,67.8987,67.6655,67.8359,15100.0
2014-12-10 14:50:00,75.6,75.61,75.51,75.53,9200.0,67.818,67.8269,67.7372,67.7552,9200.0
2014-12-10 14:55:00,75.53,75.53,75.23,75.25,11200.0,67.7552,67.7552,67.4861,67.504,11200.0
2014-12-10 15:00:00,75.24,75.31,75.04,75.06,43800.0,67.495,67.5578,67.3156,67.3336,43800.0
2014-12-10 15:05:00,75.05,75.41,74.99,75.35,30300.0,67.3246,67.6475,67.2708,67.5937,30300.0
2014-12-10 15:10:00,75.36,75.53,75.34,75.52,19400.0,67.6027,67.7552,67.5847,67.7462,19400.0
2014-12-10 15:15:00,75.51,75.51,75.42,75.48,60400.0,67.7372,67.7372,67.6565,67.7103,60400.0
2014-12-10 15:20:00,75.5,75.51,75.45,75.47,53600.0,67.7283,67.7372,67.6834,67.7014,53600.0
2014-12-10 15:25:00,75.46,75.49,75.38,75.41,24600.0,67.6924,67.7193,67.6206,67.6475,24600.0
2014-12-10 15:30:00,75.43,75.5,75.34,75.47,25200.0,67.6655,67.7283,67.5847,67.7014,25200.0
2014-12-10 15:35:00,75.47,75.47,75.34,75.41,34300.0,67.7014,67.7014,67.5847,67.6475,34300.0
2014-12-10 15:40:00,75.41,75.43,75.23,75.3,46100.0,67.6475,67.6655,67.4861,67.5488,46100.0
2014-12-10 15:45:00,75.29,75.31,75.06,75.09,69200.0,67.5399,67.5578,67.3336,67.3605,69200.0
2014-12-10 15:50:00,75.08,75.17,75.06,75.14,72300.0,67.3515,67.4322,67.3336,67.4053,72300.0
2014-12-10 15:55:00,75.15,75.28,75.06,75.14,81600.0,67.4143,67.5309,67.3336,67.4053,81600.0
2014-12-11 09:30:00,76.12,76.12,75.4,75.56,65600.0,68.2844,68.2844,67.6386,67.7821,65600.0
2014-12-11 09:35:00,75.49,75.6,75.31,75.55,26600.0,67.7193,67.818,67.5578,67.7731,26600.0
2014-12-11 09:40:00,75.42,75.78,75.28,75.77,58000.0,67.6565,67.9794,67.5309,67.9705,58000.0
2014-12-11 09:45:00,75.77,75.94,75.67,75.9,17600.0,67.9705,68.123,67.8808,68.0871,17600.0
2014-12-11 09:50:00,75.94,76.18,75.9,75.95,60100.0,68.123,68.3383,68.0871,68.1319,60100.0
2014-12-11 09:55:00,75.95,76.13,75.89,75.98,45500.0,68.1319,68.2934,68.0781,68.1589,45500.0
2014-12-11 10:00:00,75.97,76.1,75.81,76.0,32900.0,68.1499,68.2665,68.0064,68.1768,32900.0
2014-12-11 10:05:00,76.0,76.01,75.84,75.91,27200.0,68.1768,68.1858,68.0333,68.0961,27200.0
2014-12-11 10:10:00,75.86,76.07,75.84,76.02,37100.0,68.0512,68.2396,68.0333,68.1947,37100.0
2014-12-11 10:15:00,76.02,76.07,75.95,76.01,28000.0,68.1947,68.2396,68.1319,68.1858,28000.0
2014-12-11 10:20:00,76.03,76.16,76.02,76.16,33800.0,68.2037,68.3203,68.1947,68.3203,33800.0
2014-12-11 10:25:00,76.16,76.29,76.04,76.06,56300.0,68.3203,68.4369,68.2127,68.2306,56300.0
2014-12-11 10:30:00,76.07,76.14,76.05,76.09,25600.0,68.2396,68.3024,68.2216,68.2575,25600.0
2014-12-11 10:35:00,76.08,76.17,76.0,76.16,27200.0,68.2486,68.3293,68.1768,68.3203,27200.0
2014-12-11 10:40:00,76.16,76.17,76.05,76.09,48700.0,68.3203,68.3293,68.2216,68.2575,48700.0
2014-12-11 10:45:00,76.1,76.11,75.91,75.94,15200.0,68.2665,68.2755,68.0961,68.123,15200.0
2014-12-11 10:50:00,75.93,76.06,75.87,76.04,7100.0,68.114,68.2306,68.0602,68.2127,7100.0
2014-12-11 10:55:00,76.06,76.11,76.02,76.1,19800.0,68.2306,68.2755,68.1947,68.2665,19800.0
2014-12-11 11:00:00,76.08,76.12,75.97,76.09,19000.0,68.2486,68.2844,68.1499,68.2575,19000.0
2014-12-11 11:05:00,76.1,76.22,76.05,76.09,16500.0,68.2665,68.3741,68.2216,68.2575,16500.0
2014-12-11 11:10:00,76.05,76.25,76.05,76.1,41500.0,68.2216,68.4011,68.2216,68.2665,41500.0
2014-12-11 11:15:00,76.08,76.16,76.08,76.13,19000.0,68.2486,68.3203,68.2486,68.2934,19000.0
2014-12-11 11:20:00,76.14,76.35,76.14,76.34,8500.0,68.3024,68.4908,68.3024,68.4818,8500.0
2014-12-11 11:25:00,76.39,76.44,76.24,76.24,13000.0,68.5266,68.5715,68.3921,68.3921,13000.0
2014-12-11 11:30:00,76.2,76.39,76.0,76.14,35500.0,68.3562,68.5266,68.1768,68.3024,35500.0
2014-12-11 11:35:00,76.16,76.5,76.11,76.46,25400.0,68.3203,68.6253,68.2755,68.5894,25400.0
2014-12-11 11:40:00,76.48,76.68,76.48,76.67,24100.0,68.6074,68.7868,68.6074,68.7778,24100.0
2014-12-11 11:45:00,76.66,76.68,76.57,76.68,14800.0,68.7689,68.7868,68.6881,68.7868,14800.0
2014-12-11 11:50:00,76.69,76.88,76.67,76.88,29200.0,68.7958,68.9662,68.7778,68.9662,29200.0
2014-12-11 11:55:00,76.84,76.85,76.62,76.64,20800.0,68.9303,68.9393,68.733,68.7509,20800.0
2014-12-11 12:00:00,76.67,76.68,76.4,76.45,107100.0,68.7778,68.7868,68.5356,68.5805,107100.0
2014-12-11 12:05:00,76.46,76.49,76.39,76.42,15200.0,68.5894,68.6164,68.5266,68.5536,15200.0
2014-12-11 12:10:00,76.4,76.42,76.24,76.36,33900.0,68.5356,68.5536,68.3921,68.4997,33900.0
2014-12-11 12:15:00,76.38,76.49,76.32,76.39,6700.0,68.5177,68.6164,68.4639,68.5266,6700.0
2014-12-11 12:20:00,76.39,76.42,76.12,76.19,29900.0,68.5266,68.5536,68.2844,68.3472,29900.0
2014-12-11 12:25:00,76.15,76.41,76.15,76.41,8100.0,68.3114,68.5446,68.3114,68.5446,8100.0
2014-12-11 12:30:00,76.42,76.43,76.33,76.35,6400.0,68.5536,68.5625,68.4728,68.4908,6400.0
2014-12-11 12:35:00,76.3,76.5,76.3,76.45,6500.0,68.4459,68.6253,68.4459,68.5805,6500.0
2014-12-11 12:40:00,76.45,76.45,76.22,76.23,5100.0,68.5805,68.5805,68.3741,68.3831,5100.0
2014-12-11 12:45:00,76.26,76.44,76.25,76.42,4400.0,68.41,68.5715,68.4011,68.5536,4400.0
2014-12-11 12:50:00,76.44,76.49,76.35,76.35,7500.0,68.5715,68.6164,68.4908,68.4908,7500.0
2014-12-11 12:55:00,76.39,76.48,76.35,76.37,15200.0,68.5266,68.6074,68.4908,68.5087,15200.0
2014-12-11 13:00:00,76.38,76.4,76.3,76.39,9000.0,68.5177,68.5356,68.4459,68.5266,9000.0
2014-12-11 13:05:00,76.38,76.4,76.31,76.33,12700.0,68.5177,68.5356,68.4549,68.4728,12700.0
2014-12-11 13:10:00,76.34,76.34,76.21,76.27,14400.0,68.4818,68.4818,68.3652,68.419,14400.0
2014-12-11 13:15:00,76.25,76.3,76.17,76.19,17500.0,68.4011,68.4459,68.3293,68.3472,17500.0
2014-12-11 13:20:00,76.18,76.24,76.13,76.15,13800.0,68.3383,68.3921,68.2934,68.3114,13800.0
2014-12-11 13:25:00,76.13,76.23,76.08,76.2,11200.0,68.2934,68.3831,68.2486,68.3562,11200.0
2014-12-11 13:30:00,76.2,76.29,76.18,76.27,12300.0,68.3562,68.4369,68.3383,68.419,12300.0
2014-12-11 13:35:00,76.29,76.41,76.27,76.38,12800.0,68.4369,68.5446,68.419,68.5177,12800.0
2014-12-11 13:40:00,76.41,76.44,76.36,76.36,31400.0,68.5446,68.5715,68.4997,68.4997,31400.0
2014-12-11 13:45:00,76.38,76.43,76.34,76.4,12300.0,68.5177,68.5625,68.4818,68.5356,12300.0
2014-12-11 13:50:00,76.39,76.39,76.23,76.23,14000.0,68.5266,68.5266,68.3831,68.3831,14000.0
2014-12-11 13:55:00,76.24,76.25,75.73,75.73,45100.0,68.3921,68.4011,67.9346,67.9346,45100.0
2014-12-11 14:00:00,75.73,75.82,75.65,75.81,22300.0,67.9346,68.0153,67.8628,68.0064,22300.0
2014-12-11 14:05:00,75.8,75.82,75.72,75.77,14400.0,67.9974,68.0153,67.9256,67.9705,14400.0
2014-12-11 14:10:00,75.75,75.79,75.68,75.7,16700.0,67.9525,67.9884,67.8897,67.9077,16700.0
2014-12-11 14:15:00,75.72,75.73,75.66,75.73,10200.0,67.9256,67.9346,67.8718,67.9346,10200.0
2014-12-11 14:20:00,75.71,75.75,75.67,75.7,11200.0,67.9166,67.9525,67.8808,67.9077,11200.0
2014-12-11 14:25:00,75.72,75.72,75.42,75.43,15300.0,67.9256,67.9256,67.6565,67.6655,15300.0
2014-12-11 14:30:00,75.44,75.48,75.39,75.4,16700.0,67.6744,67.7103,67.6296,67.6386,16700.0
2014-12-11 14:35:00,75.36,75.53,75.34,75.53,17200.0,67.6027,67.7552,67.5847,67.7552,17200.0
2014-12-11 14:40:00,75.55,75.62,75.51,75.56,13300.0,67.7731,67.8359,67.7372,67.7821,13300.0
2014-12-11 14:45:00,75.57,75.6,75.25,75.29,25100.0,67.7911,67.818,67.504,67.5399,25100.0
2014-12-11 14:50:00,75.26,75.38,75.24,75.34,16400.0,67.513,67.6206,67.495,67.5847,16400.0
2014-12-11 14:55:00,75.36,75.37,75.07,75.14,42600.0,67.6027,67.6116,67.3425,67.4053,42600.0
2014-12-11 15:00:00,75.12,75.38,75.12,75.38,29900.0,67.3874,67.6206,67.3874,67.6206,29900.0
2014-12-11 15:05:00,75.38,75.41,75.29,75.29,19800.0,67.6206,67.6475,67.5399,67.5399,19800.0
2014-12-11 15:10:00,75.29,75.63,75.29,75.59,17900.0,67.5399,67.8449,67.5399,67.809,17900.0
2014-12-11 15:15:00,75.59,75.63,75.55,75.58,19700.0,67.809,67.8449,67.7731,67.8,19700.0
2014-12-11 15:20:00,75.59,75.61,75.54,75.59,20200.0,67.809,67.8269,67.7641,67.809,20200.0
2014-12-11 15:25:00,75.59,75.6,75.41,75.45,17800.0,67.809,67.818,67.6475,67.6834,17800.0
2014-12-11 15:30:00,75.46,75.66,75.31,75.4,34900.0,67.6924,67.8718,67.5578,67.6386,34900.0
2014-12-11 15:35:00,75.39,75.43,75.29,75.33,20900.0,67.6296,67.6655,67.5399,67.5758,20900.0
2014-12-11 15:40:00,75.3,75.49,75.16,75.16,24900.0,67.5488,67.7193,67.4233,67.4233,24900.0
2014-12-11 15:45:00,75.18,75.21,74.92,74.96,34600.0,67.4412,67.4681,67.208,67.2438,34600.0
2014-12-11 15:50:00,74.94,74.95,74.7,74.76,79100.0,67.2259,67.2349,67.0106,67.0644,79100.0
2014-12-11 15:55:00,74.79,75.05,74.77,74.95,69800.0,67.0913,67.3246,67.0734,67.2349,69800.0
2014-12-12 09:30:00,73.74,73.86,72.74,73.86,180300.0,66.1494,66.2571,65.2524,66.2571,180300.0
2014-12-12 09:35:00,73.9,74.27,73.9,74.23,35400.0,66.293,66.6249,66.293,66.589,35400.0
2014-12-12 09:40:00,74.23,74.65,74.12,74.44,65500.0,66.589,66.9658,66.4903,66.7774,65500.0
2014-12-12 09:45:00,74.56,74.64,74.02,74.16,28800.0,66.885,66.9568,66.4006,66.5262,28800.0
2014-12-12 09:50:00,74.14,74.27,74.01,74.19,10500.0,66.5083,66.6249,66.3916,66.5531,10500.0
2014-12-12 09:55:00,74.25,74.54,74.17,74.42,47900.0,66.6069,66.8671,66.5352,66.7594,47900.0
2014-12-12 10:00:00,74.38,74.48,74.0,74.11,34600.0,66.7236,66.8133,66.3827,66.4813,34600.0
2014-12-12 10:05:00,74.07,74.45,74.05,74.38,18100.0,66.4455,66.7863,66.4275,66.7236,18100.0
2014-12-12 10:10:00,74.43,74.45,73.9,74.17,29700.0,66.7684,66.7863,66.293,66.5352,29700.0
2014-12-12 10:15:00,74.19,74.44,74.08,74.44,25700.0,66.5531,66.7774,66.4544,66.7774,25700.0
2014-12-12 10:20:00,74.41,74.5,74.03,74.12,89800.0,66.7505,66.8312,66.4096,66.4903,89800.0
2014-12-12 10:25:00,74.1,74.32,74.0,74.32,31700.0,66.4724,66.6697,66.3827,66.6697,31700.0
2014-12-12 10:30:00,74.27,74.38,74.23,74.35,19100.0,66.6249,66.7236,66.589,66.6966,19100.0
2014-12-12 10:35:00,74.32,74.39,74.23,74.29,21900.0,66.6697,66.7325,66.589,66.6428,21900.0
2014-12-12 10:40:00,74.29,74.35,74.21,74.31,14700.0,66.6428,66.6966,66.5711,66.6608,14700.0
2014-12-12 10:45:00,74.33,74.34,74.13,74.15,13800.0,66.6787,66.6877,66.4993,66.5172,13800.0
2014-12-12 10:50:00,74.21,74.32,73.93,74.06,21300.0,66.5711,66.6697,66.3199,66.4365,21300.0
2014-12-12 10:55:00,74.0,74.16,73.9,73.95,20700.0,66.3827,66.5262,66.293,66.3378,20700.0
2014-12-12 11:00:00,73.97,73.97,73.64,73.74,42800.0,66.3558,66.3558,66.0597,66.1494,42800.0
2014-12-12 11:05:00,73.74,74.09,73.72,74.05,50100.0,66.1494,66.4634,66.1315,66.4275,50100.0
2014-12-12 11:10:00,74.1,74.23,74.06,74.15,36400.0,66.4724,66.589,66.4365,66.5172,36400.0
2014-12-12 11:15:00,74.17,74.23,74.0,74.02,23500.0,66.5352,66.589,66.3827,66.4006,23500.0
2014-12-12 11:20:00,74.02,74.05,73.83,73.93,18100.0,66.4006,66.4275,66.2302,66.3199,18100.0
2014-12-12 11:25:00,73.92,73.97,73.73,73.74,12200.0,66.3109,66.3558,66.1405,66.1494,12200.0
2014-12-12 11:30:00,73.76,74.08,73.76,73.95,16900.0,66.1674,66.4544,66.1674,66.3378,16900.0
2014-12-12 11:35:00,73.96,74.02,73.92,73.98,15500.0,66.3468,66.4006,66.3109,66.3647,15500.0
2014-12-12 11:40:00,74.04,74.13,73.87,73.92,18300.0,66.4186,66.4993,66.266,66.3109,18300.0
2014-12-12 11:45:00,73.91,74.01,73.89,73.92,18800.0,66.3019,66.3916,66.284,66.3109,18800.0
2014-12-12 11:50:00,73.92,74.03,73.88,74.0,30600.0,66.3109,66.4096,66.275,66.3827,30600.0
2014-12-12 11:55:00,74.0,74.04,73.68,73.76,64200.0,66.3827,66.4186,66.0956,66.1674,64200.0
2014-12-12 12:00:00,73.79,73.84,73.66,73.77,16100.0,66.1943,66.2391,66.0777,66.1763,16100.0
2014-12-12 12:05:00,73.78,73.84,73.63,73.67,22400.0,66.1853,66.2391,66.0508,66.0866,22400.0
2014-12-12 12:10:00,73.66,73.77,73.63,73.75,14700.0,66.0777,66.1763,66.0508,66.1584,14700.0
2014-12-12 12:15:00,73.71,73.81,73.6,73.75,19000.0,66.1225,66.2122,66.0238,66.1584,19000.0
2014-12-12 12:20:00,73.72,73.76,73.52,73.76,13800.0,66.1315,66.1674,65.9521,66.1674,13800.0
2014-12-12 12:25:00,73.72,73.88,73.56,73.82,30800.0,66.1315,66.275,65.988,66.2212,30800.0
2014-12-12 12:30:00,73.8,73.96,73.76,73.87,32000.0,66.2033,66.3468,66.1674,66.266,32000.0
2014-12-12 12:35:00,73.85,74.1,73.85,74.06,30200.0,66.2481,66.4724,66.2481,66.4365,30200.0
2014-12-12 12:40:00,74.1,74.14,73.94,74.0,8700.0,66.4724,66.5083,66.3288,66.3827,8700.0
2014-12-12 12:45:00,74.02,74.2,74.01,74.15,28200.0,66.4006,66.5621,66.3916,66.5172,28200.0
2014-12-12 12:50:00,74.13,74.14,73.77,73.93,12500.0,66.4993,66.5083,66.1763,66.3199,12500.0
2014-12-12 12:55:00,73.92,74.17,73.84,74.12,32700.0,66.3109,66.5352,66.2391,66.4903,32700.0
2014-12-12 13:00:00,74.15,74.17,73.98,74.17,28100.0,66.5172,66.5352,66.3647,66.5352,28100.0
2014-12-12 13:05:00,74.17,74.5,74.17,74.5,23000.0,66.5352,66.8312,66.5352,66.8312,23000.0
2014-12-12 13:10:00,74.54,74.54,74.31,74.44,12800.0,66.8671,66.8671,66.6608,66.7774,12800.0
2014-12-12 13:15:00,74.42,74.65,74.41,74.55,12800.0,66.7594,66.9658,66.7505,66.8761,12800.0
2014-12-12 13:20:00,74.54,74.8,74.52,74.69,14000.0,66.8671,67.1003,66.8491,67.0016,14000.0
2014-12-12 13:25:00,74.71,74.75,74.63,74.7,10100.0,67.0196,67.0555,66.9478,67.0106,10100.0
2014-12-12 13:30:00,74.71,74.71,74.42,74.57,13200.0,67.0196,67.0196,66.7594,66.894,13200.0
2014-12-12 13:35:00,74.55,74.61,74.47,74.61,7400.0,66.8761,66.9299,66.8043,66.9299,7400.0
2014-12-12 13:40:00,74.63,74.7,74.52,74.62,15300.0,66.9478,67.0106,66.8491,66.9388,15300.0
2014-12-12 13:45:00,74.63,74.85,74.58,74.82,12600.0,66.9478,67.1452,66.903,67.1183,12600.0
2014-12-12 13:50:00,74.85,74.86,74.77,74.86,6500.0,67.1452,67.1541,67.0734,67.1541,6500.0
2014-12-12 13:55:00,74.87,74.95,74.75,74.77,13200.0,67.1631,67.2349,67.0555,67.0734,13200.0
2014-12-12 14:00:00,74.76,74.83,74.7,74.73,5100.0,67.0644,67.1272,67.0106,67.0375,5100.0
2014-12-12 14:05:00,74.75,74.95,74.73,74.89,10600.0,67.0555,67.2349,67.0375,67.1811,10600.0
2014-12-12 14:10:00,74.88,74.92,74.81,74.92,7100.0,67.1721,67.208,67.1093,67.208,7100.0
2014-12-12 14:15:00,74.89,74.95,74.76,74.85,13000.0,67.1811,67.2349,67.0644,67.1452,13000.0
2014-12-12 14:20:00,74.77,74.86,74.6,74.63,9200.0,67.0734,67.1541,66.9209,66.9478,9200.0
2014-12-12 14:25:00,74.63,74.75,74.46,74.49,14100.0,66.9478,67.0555,66.7953,66.8222,14100.0
2014-12-12 14:30:00,74.48,74.65,74.42,74.62,11800.0,66.8133,66.9658,66.7594,66.9388,11800.0
2014-12-12 14:35:00,74.62,74.62,74.39,74.4,13400.0,66.9388,66.9388,66.7325,66.7415,13400.0
2014-12-12 14:40:00,74.44,74.48,74.24,74.24,7100.0,66.7774,66.8133,66.598,66.598,7100.0
2014-12-12 14:45:00,74.27,74.41,74.2,74.41,12600.0,66.6249,66.7505,66.5621,66.7505,12600.0
2014-12-12 14:50:00,74.41,74.49,74.41,74.47,14500.0,66.7505,66.8222,66.7505,66.8043,14500.0
2014-12-12 14:55:00,74.47,74.69,74.47,74.62,12700.0,66.8043,67.0016,66.8043,66.9388,12700.0
2014-12-12 15:00:00,74.57,74.72,74.55,74.55,10600.0,66.894,67.0286,66.8761,66.8761,10600.0
2014-12-12 15:05:00,74.55,74.6,74.45,74.5,13500.0,66.8761,66.9209,66.7863,66.8312,13500.0
2014-12-12 15:10:00,74.54,74.54,74.33,74.4,14900.0,66.8671,66.8671,66.6787,66.7415,14900.0
2014-12-12 15:15:00,74.43,74.43,74.2,74.23,12200.0,66.7684,66.7684,66.5621,66.589,12200.0
2014-12-12 15:20:00,74.25,74.31,74.22,74.28,10700.0,66.6069,66.6608,66.58,66.6338,10700.0
2014-12-12 15:25:00,74.26,74.3,74.17,74.26,11200.0,66.6159,66.6518,66.5352,66.6159,11200.0
2014-12-12 15:30:00,74.26,74.26,74.0,74.01,24500.0,66.6159,66.6159,66.3827,66.3916,24500.0
2014-12-12 15:35:00,74.02,74.02,73.69,73.75,33000.0,66.4006,66.4006,66.1046,66.1584,33000.0
2014-12-12 15:40:00,73.73,73.77,73.59,73.6,56000.0,66.1405,66.1763,66.0149,66.0238,56000.0
2014-12-12 15:45:00,73.6,73.7,73.55,73.67,63400.0,66.0238,66.1135,65.979,66.0866,63400.0
2014-12-12 15:50:00,73.66,73.67,73.45,73.46,52400.0,66.0777,66.0866,65.8893,65.8983,52400.0
2014-12-12 15:55:00,73.46,73.55,73.35,73.39,69300.0,65.8983,65.979,65.7996,65.8355,69300.0
2014-12-15 09:30:00,74.26,74.49,73.65,74.37,79600.0,66.6159,66.8222,66.0687,66.7146,79600.0
2014-12-15 09:35:00,74.37,74.5,73.75,73.75,62300.0,66.7146,66.8312,66.1584,66.1584,62300.0
2014-12-15 09:40:00,73.8,74.32,73.73,73.81,105400.0,66.2033,66.6697,66.1405,66.2122,105400.0
2014-12-15 09:45:00,73.71,73.95,73.4,73.65,62900.0,66.1225,66.3378,65.8444,66.0687,62900.0
2014-12-15 09:50:00,73.68,73.7,73.29,73.37,33600.0,66.0956,66.1135,65.7458,65.8175,33600.0
2014-12-15 09:55:00,73.31,73.31,72.74,72.91,49700.0,65.7637,65.7637,65.2524,65.4049,49700.0
2014-12-15 10:00:00,72.96,73.05,72.61,72.66,44800.0,65.4497,65.5305,65.1358,65.1806,44800.0
2014-12-15 10:05:00,72.66,73.0,72.61,72.75,34800.0,65.1806,65.4856,65.1358,65.2613,34800.0
2014-12-15 10:10:00,72.72,73.04,72.71,72.99,21100.0,65.2344,65.5215,65.2255,65.4766,21100.0
2014-12-15 10:15:00,73.0,73.37,72.95,73.27,72100.0,65.4856,65.8175,65.4408,65.7278,72100.0
2014-12-15 10:20:00,73.24,73.3,72.79,72.84,44800.0,65.7009,65.7547,65.2972,65.3421,44800.0
2014-12-15 10:25:00,72.87,72.95,72.63,72.81,52800.0,65.369,65.4408,65.1537,65.3152,52800.0
2014-12-15 10:30:00,72.8,72.91,72.75,72.8,32300.0,65.3062,65.4049,65.2613,65.3062,32300.0
2014-12-15 10:35:00,72.77,72.85,72.23,72.25,55900.0,65.2793,65.351,64.7949,64.8128,55900.0
2014-12-15 10:40:00,72.29,72.4,71.43,71.69,123500.0,64.8487,64.9474,64.0772,64.3105,123500.0
2014-12-15 10:45:00,71.7,71.81,71.45,71.61,89000.0,64.3194,64.4181,64.0952,64.2387,89000.0
2014-12-15 10:50:00,71.59,72.12,71.59,72.1,65300.0,64.2207,64.6962,64.2207,64.6782,65300.0
2014-12-15 10:55:00,72.08,72.32,71.92,72.28,102800.0,64.6603,64.8756,64.5168,64.8397,102800.0
2014-12-15 11:00:00,72.28,72.35,71.91,72.0,41700.0,64.8397,64.9025,64.5078,64.5885,41700.0
2014-12-15 11:05:00,72.01,72.16,71.86,72.05,53700.0,64.5975,64.7321,64.463,64.6334,53700.0
2014-12-15 11:10:00,72.04,72.12,71.91,72.0,17600.0,64.6244,64.6962,64.5078,64.5885,17600.0
2014-12-15 11:15:00,71.98,72.08,71.8,71.98,52300.0,64.5706,64.6603,64.4091,64.5706,52300.0
2014-12-15 11:20:00,71.99,72.17,71.85,71.89,33600.0,64.5796,64.741,64.454,64.4899,33600.0
2014-12-15 11:25:00,71.92,72.05,71.77,71.87,50100.0,64.5168,64.6334,64.3822,64.4719,50100.0
2014-12-15 11:30:00,71.84,72.12,71.74,72.01,42500.0,64.445,64.6962,64.3553,64.5975,42500.0
2014-12-15 11:35:00,72.0,72.05,71.61,71.61,39700.0,64.5885,64.6334,64.2387,64.2387,39700.0
2014-12-15 11:40:00,71.64,71.75,71.52,71.65,28800.0,64.2656,64.3643,64.158,64.2746,28800.0
2014-12-15 11:45:00,71.64,71.79,71.56,71.6,26700.0,64.2656,64.4002,64.1938,64.2297,26700.0
2014-12-15 11:50:00,71.59,71.78,71.54,71.6,56000.0,64.2207,64.3912,64.1759,64.2297,56000.0
2014-12-15 11:55:00,71.61,71.74,71.5,71.61,67800.0,64.2387,64.3553,64.14,64.2387,67800.0
2014-12-15 12:00:00,71.62,71.97,71.61,71.85,30000.0,64.2477,64.5616,64.2387,64.454,30000.0
2014-12-15 12:05:00,71.85,72.03,71.79,71.86,17000.0,64.454,64.6155,64.4002,64.463,17000.0
2014-12-15 12:10:00,71.83,71.84,71.7,71.82,24700.0,64.436,64.445,64.3194,64.4271,24700.0
2014-12-15 12:15:00,71.77,71.82,71.63,71.78,32700.0,64.3822,64.4271,64.2566,64.3912,32700.0
2014-12-15 12:20:00,71.76,72.13,71.72,72.13,36900.0,64.3732,64.7052,64.3374,64.7052,36900.0
2014-12-15 12:25:00,72.12,72.43,72.08,72.31,25900.0,64.6962,64.9743,64.6603,64.8666,25900.0
2014-12-15 12:30:00,72.36,72.37,72.04,72.16,20000.0,64.9115,64.9205,64.6244,64.7321,20000.0
2014-12-15 12:35:00,72.2,72.55,72.15,72.55,22000.0,64.768,65.0819,64.7231,65.0819,22000.0
2014-12-15 12:40:00,72.51,72.64,72.36,72.41,20700.0,65.046,65.1627,64.9115,64.9563,20700.0
2014-12-15 12:45:00,72.42,72.6,72.36,72.47,29600.0,64.9653,65.1268,64.9115,65.0102,29600.0
2014-12-15 12:50:00,72.47,72.72,72.47,72.63,21500.0,65.0102,65.2344,65.0102,65.1537,21500.0
2014-12-15 12:55:00,72.66,72.88,72.62,72.75,25600.0,65.1806,65.378,65.1447,65.2613,25600.0
2014-12-15 13:00:00,72.75,72.84,72.65,72.66,41800.0,65.2613,65.3421,65.1716,65.1806,41800.0
2014-12-15 13:05:00,72.64,72.66,72.3,72.36,31400.0,65.1627,65.1806,64.8577,64.9115,31400.0
2014-12-15 13:10:00,72.39,72.44,72.14,72.18,36000.0,64.9384,64.9832,64.7141,64.75,36000.0
2014-12-15 13:15:00,72.19,72.44,72.16,72.44,26600.0,64.759,64.9832,64.7321,64.9832,26600.0
2014-12-15 13:20:00,72.42,72.62,72.38,72.58,29600.0,64.9653,65.1447,64.9294,65.1088,29600.0
2014-12-15 13:25:00,72.6,72.6,72.29,72.34,13200.0,65.1268,65.1268,64.8487,64.8935,13200.0
2014-12-15 13:30:00,72.26,72.37,72.18,72.37,20500.0,64.8218,64.9205,64.75,64.9205,20500.0
2014-12-15 13:35:00,72.35,72.61,72.35,72.53,26900.0,64.9025,65.1358,64.9025,65.064,26900.0
2014-12-15 13:40:00,72.55,72.66,72.52,72.56,15800.0,65.0819,65.1806,65.055,65.0909,15800.0
2014-12-15 13:45:00,72.5,72.5,72.26,72.36,29700.0,65.0371,65.0371,64.8218,64.9115,29700.0
2014-12-15 13:50:00,72.34,72.61,72.31,72.58,28600.0,64.8935,65.1358,64.8666,65.1088,28600.0
2014-12-15 13:55:00,72.5,72.65,72.49,72.56,30700.0,65.0371,65.1716,65.0281,65.0909,30700.0
2014-12-15 14:00:00,72.59,72.62,72.37,72.41,20500.0,65.1178,65.1447,64.9205,64.9563,20500.0
2014-12-15 14:05:00,72.37,72.41,72.21,72.26,16800.0,64.9205,64.9563,64.7769,64.8218,16800.0
2014-12-15 14:10:00,72.27,72.29,72.04,72.14,24400.0,64.8307,64.8487,64.6244,64.7141,24400.0
2014-12-15 14:15:00,72.09,72.26,72.05,72.25,17200.0,64.6693,64.8218,64.6334,64.8128,17200.0
2014-12-15 14:20:00,72.25,72.54,72.15,72.51,19200.0,64.8128,65.073,64.7231,65.046,19200.0
2014-12-15 14:25:00,72.51,72.81,72.51,72.59,20400.0,65.046,65.3152,65.046,65.1178,20400.0
2014-12-15 14:30:00,72.61,72.61,72.34,72.47,22900.0,65.1358,65.1358,64.8935,65.0102,22900.0
2014-12-15 14:35:00,72.51,72.9,72.48,72.55,22000.0,65.046,65.3959,65.0191,65.0819,22000.0
2014-12-15 14:40:00,72.61,72.67,72.19,72.22,28400.0,65.1358,65.1896,64.759,64.7859,28400.0
2014-12-15 14:45:00,72.2,72.45,72.16,72.37,24900.0,64.768,64.9922,64.7321,64.9205,24900.0
2014-12-15 14:50:00,72.33,72.58,72.29,72.5,32300.0,64.8846,65.1088,64.8487,65.0371,32300.0
2014-12-15 14:55:00,72.55,72.64,72.45,72.55,27300.0,65.0819,65.1627,64.9922,65.0819,27300.0
2014-12-15 15:00:00,72.54,72.8,72.54,72.67,37300.0,65.073,65.3062,65.073,65.1896,37300.0
2014-12-15 15:05:00,72.67,72.89,72.61,72.83,32100.0,65.1896,65.3869,65.1358,65.3331,32100.0
2014-12-15 15:10:00,72.83,72.87,72.64,72.68,47300.0,65.3331,65.369,65.1627,65.1985,47300.0
2014-12-15 15:15:00,72.68,72.68,72.51,72.55,21700.0,65.1985,65.1985,65.046,65.0819,21700.0
2014-12-15 15:20:00,72.56,72.67,72.49,72.62,27100.0,65.0909,65.1896,65.0281,65.1447,27100.0
2014-12-15 15:25:00,72.62,72.7,72.38,72.38,28700.0,65.1447,65.2165,64.9294,64.9294,28700.0
2014-12-15 15:30:00,72.39,72.45,72.23,72.34,32100.0,64.9384,64.9922,64.7949,64.8935,32100.0
2014-12-15 15:35:00,72.34,72.72,72.32,72.63,46800.0,64.8935,65.2344,64.8756,65.1537,46800.0
2014-12-15 15:40:00,72.6,72.61,72.41,72.46,36900.0,65.1268,65.1358,64.9563,65.0012,36900.0
2014-12-15 15:45:00,72.46,72.46,72.27,72.36,72000.0,65.0012,65.0012,64.8307,64.9115,72000.0
2014-12-15 15:50:00,72.37,72.42,72.29,72.29,75300.0,64.9205,64.9653,64.8487,64.8487,75300.0
2014-12-15 15:55:00,72.3,72.31,72.07,72.12,112600.0,64.8577,64.8666,64.6513,64.6962,112600.0
2014-12-16 09:30:00,71.38,71.38,70.35,70.81,129800.0,64.0324,64.0324,63.1084,63.521,129800.0
2014-12-16 09:35:00,70.87,71.92,70.87,71.67,92200.0,63.5749,64.5168,63.5749,64.2925,92200.0
2014-12-16 09:40:00,71.74,72.17,71.67,72.04,62100.0,64.3553,64.741,64.2925,64.6244,62100.0
2014-12-16 09:45:00,72.04,72.19,71.75,72.19,49900.0,64.6244,64.759,64.3643,64.759,49900.0
2014-12-16 09:50:00,72.19,72.32,71.94,72.02,54700.0,64.759,64.8756,64.5347,64.6065,54700.0
2014-12-16 09:55:00,71.98,72.09,71.86,71.91,74400.0,64.5706,64.6693,64.463,64.5078,74400.0
2014-12-16 10:00:00,71.81,71.86,71.53,71.7,75400.0,64.4181,64.463,64.1669,64.3194,75400.0
2014-12-16 10:05:00,71.73,71.89,71.66,71.8,68400.0,64.3463,64.4899,64.2835,64.4091,68400.0
2014-12-16 10:10:00,71.82,71.82,71.67,71.7,63000.0,64.4271,64.4271,64.2925,64.3194,63000.0
2014-12-16 10:15:00,71.68,72.64,71.66,72.57,73500.0,64.3015,65.1627,64.2835,65.0999,73500.0
2014-12-16 10:20:00,72.57,72.8,72.22,72.79,54400.0,65.0999,65.3062,64.7859,65.2972,54400.0
2014-12-16 10:25:00,72.71,72.78,72.44,72.6,39600.0,65.2255,65.2883,64.9832,65.1268,39600.0
2014-12-16 10:30:00,72.6,72.61,72.19,72.38,36300.0,65.1268,65.1358,64.759,64.9294,36300.0
2014-12-16 10:35:00,72.35,72.53,72.34,72.43,18000.0,64.9025,65.064,64.8935,64.9743,18000.0
2014-12-16 10:40:00,72.38,72.42,72.19,72.41,16800.0,64.9294,64.9653,64.759,64.9563,16800.0
2014-12-16 10:45:00,72.41,72.58,72.34,72.39,46600.0,64.9563,65.1088,64.8935,64.9384,46600.0
2014-12-16 10:50:00,72.39,72.67,72.31,72.67,13600.0,64.9384,65.1896,64.8666,65.1896,13600.0
2014-12-16 10:55:00,72.72,73.04,72.7,73.02,24800.0,65.2344,65.5215,65.2165,65.5035,24800.0
2014-12-16 11:00:00,73.01,73.09,72.91,73.08,34500.0,65.4946,65.5663,65.4049,65.5574,34500.0
2014-12-16 11:05:00,73.05,73.1,72.97,73.0,31300.0,65.5305,65.5753,65.4587,65.4856,31300.0
2014-12-16 11:10:00,72.99,73.25,72.98,73.2,20800.0,65.4766,65.7099,65.4677,65.665,20800.0
2014-12-16 11:15:00,73.25,73.63,73.25,73.63,42900.0,65.7099,66.0508,65.7099,66.0508,42900.0
2014-12-16 11:20:00,73.63,73.8,73.51,73.77,53400.0,66.0508,66.2033,65.9431,66.1763,53400.0
2014-12-16 11:25:00,73.81,74.28,73.77,74.07,39100.0,66.2122,66.6338,66.1763,66.4455,39100.0
2014-12-16 11:30:00,74.09,74.45,74.05,74.24,30800.0,66.4634,66.7863,66.4275,66.598,30800.0
2014-12-16 11:35:00,74.22,74.31,74.0,74.09,24400.0,66.58,66.6608,66.3827,66.4634,24400.0
2014-12-16 11:40:00,74.05,74.07,73.87,74.05,21000.0,66.4275,66.4455,66.266,66.4275,21000.0
2014-12-16 11:45:00,74.1,74.32,74.04,74.3,26000.0,66.4724,66.6697,66.4186,66.6518,26000.0
2014-12-16 11:50:00,74.31,74.41,74.2,74.23,29500.0,66.6608,66.7505,66.5621,66.589,29500.0
2014-12-16 11:55:00,74.22,74.22,73.91,74.1,17000.0,66.58,66.58,66.3019,66.4724,17000.0
2014-12-16 12:00:00,74.1,74.21,74.0,74.07,16400.0,66.4724,66.5711,66.3827,66.4455,16400.0
2014-12-16 12:05:00,74.07,74.1,73.98,74.0,14000.0,66.4455,66.4724,66.3647,66.3827,14000.0
2014-12-16 12:10:00,74.01,74.15,73.98,73.98,16200.0,66.3916,66.5172,66.3647,66.3647,16200.0
2014-12-16 12:15:00,73.98,74.24,73.98,74.15,23300.0,66.3647,66.598,66.3647,66.5172,23300.0
2014-12-16 12:20:00,74.09,74.15,73.96,74.03,16400.0,66.4634,66.5172,66.3468,66.4096,16400.0
2014-12-16 12:25:00,74.03,74.26,74.03,74.26,16400.0,66.4096,66.6159,66.4096,66.6159,16400.0
2014-12-16 12:30:00,74.25,74.67,74.25,74.56,77200.0,66.6069,66.9837,66.6069,66.885,77200.0
2014-12-16 12:35:00,74.58,75.07,74.5,74.9,55000.0,66.903,67.3425,66.8312,67.19,55000.0
2014-12-16 12:40:00,74.9,74.93,74.63,74.63,46900.0,67.19,67.2169,66.9478,66.9478,46900.0
2014-12-16 12:45:00,74.65,74.74,74.47,74.74,56100.0,66.9658,67.0465,66.8043,67.0465,56100.0
2014-12-16 12:50:00,74.73,75.04,74.72,74.96,39200.0,67.0375,67.3156,67.0286,67.2438,39200.0
2014-12-16 12:55:00,74.97,75.19,74.97,75.0,52800.0,67.2528,67.4502,67.2528,67.2797,52800.0
2014-12-16 13:00:00,75.0,75.16,74.9,74.97,49800.0,67.2797,67.4233,67.19,67.2528,49800.0
2014-12-16 13:05:00,74.97,75.03,74.32,74.38,52600.0,67.2528,67.3066,66.6697,66.7236,52600.0
2014-12-16 13:10:00,74.32,74.37,73.77,73.91,46500.0,66.6697,66.7146,66.1763,66.3019,46500.0
2014-12-16 13:15:00,73.9,74.03,73.68,73.78,26200.0,66.293,66.4096,66.0956,66.1853,26200.0
2014-12-16 13:20:00,73.77,73.83,73.5,73.52,34600.0,66.1763,66.2302,65.9341,65.9521,34600.0
2014-12-16 13:25:00,73.5,73.66,73.46,73.49,32700.0,65.9341,66.0777,65.8983,65.9252,32700.0
2014-12-16 13:30:00,73.45,73.51,73.2,73.44,26700.0,65.8893,65.9431,65.665,65.8803,26700.0
2014-12-16 13:35:00,73.45,73.86,73.45,73.81,27900.0,65.8893,66.2571,65.8893,66.2122,27900.0
2014-12-16 13:40:00,73.79,74.17,73.72,74.15,34600.0,66.1943,66.5352,66.1315,66.5172,34600.0
2014-12-16 13:45:00,74.15,74.21,73.86,73.97,18800.0,66.5172,66.5711,66.2571,66.3558,18800.0
2014-12-16 13:50:00,74.0,74.33,74.0,74.11,23400.0,66.3827,66.6787,66.3827,66.4813,23400.0
2014-12-16 13:55:00,74.14,74.2,74.0,74.0,32100.0,66.5083,66.5621,66.3827,66.3827,32100.0
2014-12-16 14:00:00,74.02,74.11,73.83,73.86,26800.0,66.4006,66.4813,66.2302,66.2571,26800.0
2014-12-16 14:05:00,73.85,74.0,73.77,73.98,33100.0,66.2481,66.3827,66.1763,66.3647,33100.0
2014-12-16 14:10:00,73.98,73.98,73.71,73.79,22400.0,66.3647,66.3647,66.1225,66.1943,22400.0
2014-12-16 14:15:00,73.7,73.72,73.45,73.72,28700.0,66.1135,66.1315,65.8893,66.1315,28700.0
2014-12-16 14:20:00,73.69,73.81,73.54,73.54,14100.0,66.1046,66.2122,65.97,65.97,14100.0
2014-12-16 14:25:00,73.54,73.68,73.48,73.65,16600.0,65.97,66.0956,65.9162,66.0687,16600.0
2014-12-16 14:30:00,73.65,73.87,73.65,73.77,23200.0,66.0687,66.266,66.0687,66.1763,23200.0
2014-12-16 14:35:00,73.81,73.92,73.65,73.84,27300.0,66.2122,66.3109,66.0687,66.2391,27300.0
2014-12-16 14:40:00,73.85,73.99,73.76,73.83,24200.0,66.2481,66.3737,66.1674,66.2302,24200.0
2014-12-16 14:45:00,73.81,73.9,73.74,73.83,26700.0,66.2122,66.293,66.1494,66.2302,26700.0
2014-12-16 14:50:00,73.82,73.82,73.37,73.55,31100.0,66.2212,66.2212,65.8175,65.979,31100.0
2014-12-16 14:55:00,73.55,73.62,73.48,73.59,20000.0,65.979,66.0418,65.9162,66.0149,20000.0
2014-12-16 15:00:00,73.59,73.85,73.45,73.82,13800.0,66.0149,66.2481,65.8893,66.2212,13800.0
2014-12-16 15:05:00,73.81,73.87,73.47,73.73,13000.0,66.2122,66.266,65.9072,66.1405,13000.0
2014-12-16 15:10:00,73.73,73.75,73.61,73.63,23500.0,66.1405,66.1584,66.0328,66.0508,23500.0
2014-12-16 15:15:00,73.6,73.78,73.6,73.71,24400.0,66.0238,66.1853,66.0238,66.1225,24400.0
2014-12-16 15:20:00,73.68,73.76,73.5,73.5,15800.0,66.0956,66.1674,65.9341,65.9341,15800.0
2014-12-16 15:25:00,73.5,73.6,73.4,73.46,20600.0,65.9341,66.0238,65.8444,65.8983,20600.0
2014-12-16 15:30:00,73.41,73.76,73.35,73.65,30200.0,65.8534,66.1674,65.7996,66.0687,30200.0
2014-12-16 15:35:00,73.64,73.64,73.32,73.42,35000.0,66.0597,66.0597,65.7727,65.8624,35000.0
2014-12-16 15:40:00,73.42,73.44,73.18,73.22,53900.0,65.8624,65.8803,65.6471,65.683,53900.0
2014-12-16 15:45:00,73.22,73.56,73.21,73.55,64000.0,65.683,65.988,65.674,65.979,64000.0
2014-12-16 15:50:00,73.54,73.54,72.87,72.99,150000.0,65.97,65.97,65.369,65.4766,150000.0
2014-12-16 15:55:00,72.99,73.0,72.66,72.7,252100.0,65.4766,65.4856,65.1806,65.2165,252100.0
2014-12-17 09:30:00,73.31,73.43,72.99,72.99,40300.0,65.7637,65.8713,65.4766,65.4766,40300.0
2014-12-17 09:35:00,73.02,73.13,72.5,72.59,20900.0,65.5035,65.6022,65.0371,65.1178,20900.0
2014-12-17 09:40:00,72.59,73.27,72.27,73.27,20900.0,65.1178,65.7278,64.8307,65.7278,20900.0
2014-12-17 09:45:00,73.25,73.4,73.03,73.16,35700.0,65.7099,65.8444,65.5125,65.6291,35700.0
2014-12-17 09:50:00,73.18,73.35,72.92,72.92,13900.0,65.6471,65.7996,65.4138,65.4138,13900.0
2014-12-17 09:55:00,72.93,73.14,72.83,72.94,14100.0,65.4228,65.6112,65.3331,65.4318,14100.0
2014-12-17 10:00:00,72.93,73.12,72.78,72.87,18300.0,65.4228,65.5933,65.2883,65.369,18300.0
2014-12-17 10:05:00,72.86,72.88,72.55,72.73,31200.0,65.36,65.378,65.0819,65.2434,31200.0
2014-12-17 10:10:00,72.75,73.12,72.66,73.12,35000.0,65.2613,65.5933,65.1806,65.5933,35000.0
2014-12-17 10:15:00,73.15,73.15,72.66,73.04,14100.0,65.6202,65.6202,65.1806,65.5215,14100.0
2014-12-17 10:20:00,73.0,73.1,72.88,73.01,37900.0,65.4856,65.5753,65.378,65.4946,37900.0
2014-12-17 10:25:00,73.02,73.07,72.64,72.7,38900.0,65.5035,65.5484,65.1627,65.2165,38900.0
2014-12-17 10:30:00,72.7,72.76,72.5,72.76,28600.0,65.2165,65.2703,65.0371,65.2703,28600.0
2014-12-17 10:35:00,72.72,73.23,72.59,73.23,61100.0,65.2344,65.6919,65.1178,65.6919,61100.0
2014-12-17 10:40:00,73.22,73.34,73.1,73.19,20700.0,65.683,65.7906,65.5753,65.656,20700.0
2014-12-17 10:45:00,73.24,73.27,73.01,73.07,17100.0,65.7009,65.7278,65.4946,65.5484,17100.0
2014-12-17 10:50:00,73.09,73.11,72.89,72.9,16200.0,65.5663,65.5843,65.3869,65.3959,16200.0
2014-12-17 10:55:00,72.88,72.98,72.72,72.73,18200.0,65.378,65.4677,65.2344,65.2434,18200.0
2014-12-17 11:00:00,72.73,72.96,72.7,72.94,16700.0,65.2434,65.4497,65.2165,65.4318,16700.0
2014-12-17 11:05:00,72.97,73.08,72.92,72.97,12800.0,65.4587,65.5574,65.4138,65.4587,12800.0
2014-12-17 11:10:00,72.99,72.99,72.72,72.81,10700.0,65.4766,65.4766,65.2344,65.3152,10700.0
2014-12-17 11:15:00,72.81,73.09,72.7,73.07,16900.0,65.3152,65.5663,65.2165,65.5484,16900.0
2014-12-17 11:20:00,73.01,73.34,73.01,73.33,7200.0,65.4946,65.7906,65.4946,65.7816,7200.0
2014-12-17 11:25:00,73.4,73.55,73.35,73.45,10000.0,65.8444,65.979,65.7996,65.8893,10000.0
2014-12-17 11:30:00,73.45,73.53,73.21,73.26,11700.0,65.8893,65.961,65.674,65.7188,11700.0
2014-12-17 11:35:00,73.28,73.8,73.26,73.75,17500.0,65.7368,66.2033,65.7188,66.1584,17500.0
2014-12-17 11:40:00,73.72,73.84,73.67,73.73,14300.0,66.1315,66.2391,66.0866,66.1405,14300.0
2014-12-17 11:45:00,73.74,73.87,73.62,73.62,27300.0,66.1494,66.266,66.0418,66.0418,27300.0
2014-12-17 11:50:00,73.58,73.72,73.56,73.69,7500.0,66.0059,66.1315,65.988,66.1046,7500.0
2014-12-17 11:55:00,73.69,74.0,73.66,73.95,9300.0,66.1046,66.3827,66.0777,66.3378,9300.0
2014-12-17 12:00:00,73.93,73.95,73.82,73.86,11800.0,66.3199,66.3378,66.2212,66.2571,11800.0
2014-12-17 12:05:00,73.77,73.78,73.52,73.72,12800.0,66.1763,66.1853,65.9521,66.1315,12800.0
2014-12-17 12:10:00,73.74,73.76,73.53,73.6,6400.0,66.1494,66.1674,65.961,66.0238,6400.0
2014-12-17 12:15:00,73.62,73.74,73.59,73.69,5100.0,66.0418,66.1494,66.0149,66.1046,5100.0
2014-12-17 12:20:00,73.68,73.72,73.5,73.5,4600.0,66.0956,66.1315,65.9341,65.9341,4600.0
2014-12-17 12:25:00,73.5,73.69,73.38,73.53,26100.0,65.9341,66.1046,65.8265,65.961,26100.0
2014-12-17 12:30:00,73.48,73.68,73.47,73.56,14500.0,65.9162,66.0956,65.9072,65.988,14500.0
2014-12-17 12:35:00,73.58,73.61,73.39,73.53,17100.0,66.0059,66.0328,65.8355,65.961,17100.0
2014-12-17 12:40:00,73.54,73.59,73.4,73.52,18200.0,65.97,66.0149,65.8444,65.9521,18200.0
2014-12-17 12:45:00,73.56,73.61,73.48,73.56,9700.0,65.988,66.0328,65.9162,65.988,9700.0
2014-12-17 12:50:00,73.53,73.74,73.53,73.63,13400.0,65.961,66.1494,65.961,66.0508,13400.0
2014-12-17 12:55:00,73.62,73.71,73.49,73.49,14000.0,66.0418,66.1225,65.9252,65.9252,14000.0
2014-12-17 13:00:00,73.48,73.58,73.44,73.49,16600.0,65.9162,66.0059,65.8803,65.9252,16600.0
2014-12-17 13:05:00,73.46,73.64,73.46,73.55,14800.0,65.8983,66.0597,65.8983,65.979,14800.0
2014-12-17 13:10:00,73.53,73.56,73.46,73.51,13800.0,65.961,65.988,65.8983,65.9431,13800.0
2014-12-17 13:15:00,73.5,73.58,73.44,73.48,17100.0,65.9341,66.0059,65.8803,65.9162,17100.0
2014-12-17 13:20:00,73.5,73.56,73.46,73.46,11700.0,65.9341,65.988,65.8983,65.8983,11700.0
2014-12-17 13:25:00,73.46,73.6,73.45,73.6,13300.0,65.8983,66.0238,65.8893,66.0238,13300.0
2014-12-17 13:30:00,73.59,73.7,73.51,73.63,9300.0,66.0149,66.1135,65.9431,66.0508,9300.0
2014-12-17 13:35:00,73.57,73.69,73.5,73.61,20000.0,65.9969,66.1046,65.9341,66.0328,20000.0
2014-12-17 13:40:00,73.59,73.73,73.57,73.68,14000.0,66.0149,66.1405,65.9969,66.0956,14000.0
2014-12-17 13:45:00,73.64,73.66,73.41,73.5,14900.0,66.0597,66.0777,65.8534,65.9341,14900.0
2014-12-17 13:50:00,73.48,73.63,73.46,73.5,19800.0,65.9162,66.0508,65.8983,65.9341,19800.0
2014-12-17 13:55:00,73.51,73.59,73.33,73.5,41000.0,65.9431,66.0149,65.7816,65.9341,41000.0
2014-12-17 14:00:00,73.53,74.4,73.45,74.0,52700.0,65.961,66.7415,65.8893,66.3827,52700.0
2014-12-17 14:05:00,74.06,74.26,73.94,74.26,15800.0,66.4365,66.6159,66.3288,66.6159,15800.0
2014-12-17 14:10:00,74.27,74.66,74.19,74.6,26300.0,66.6249,66.9747,66.5531,66.9209,26300.0
2014-12-17 14:15:00,74.58,74.68,74.43,74.48,28300.0,66.903,66.9927,66.7684,66.8133,28300.0
2014-12-17 14:20:00,74.48,74.63,74.31,74.63,15100.0,66.8133,66.9478,66.6608,66.9478,15100.0
2014-12-17 14:25:00,74.65,74.74,74.51,74.53,29200.0,66.9658,67.0465,66.8402,66.8581,29200.0
2014-12-17 14:30:00,74.52,74.71,74.36,74.57,60300.0,66.8491,67.0196,66.7056,66.894,60300.0
2014-12-17 14:35:00,74.65,74.84,74.51,74.64,24400.0,66.9658,67.1362,66.8402,66.9568,24400.0
2014-12-17 14:40:00,74.6,74.63,74.12,74.48,22000.0,66.9209,66.9478,66.4903,66.8133,22000.0
2014-12-17 14:45:00,74.53,74.55,74.17,74.32,15500.0,66.8581,66.8761,66.5352,66.6697,15500.0
2014-12-17 14:50:00,74.26,74.59,74.15,74.59,17800.0,66.6159,66.9119,66.5172,66.9119,17800.0
2014-12-17 14:55:00,74.6,74.65,74.19,74.29,21100.0,66.9209,66.9658,66.5531,66.6428,21100.0
2014-12-17 15:00:00,74.25,74.25,73.92,74.14,19800.0,66.6069,66.6069,66.3109,66.5083,19800.0
2014-12-17 15:05:00,74.11,74.35,74.05,74.26,16800.0,66.4813,66.6966,66.4275,66.6159,16800.0
2014-12-17 15:10:00,74.3,74.68,74.24,74.65,14600.0,66.6518,66.9927,66.598,66.9658,14600.0
2014-12-17 15:15:00,74.65,74.82,74.55,74.76,17500.0,66.9658,67.1183,66.8761,67.0644,17500.0
2014-12-17 15:20:00,74.83,74.9,74.71,74.83,42200.0,67.1272,67.19,67.0196,67.1272,42200.0
2014-12-17 15:25:00,74.86,75.15,74.81,75.11,32600.0,67.1541,67.4143,67.1093,67.3784,32600.0
2014-12-17 15:30:00,75.06,75.29,75.02,75.03,33900.0,67.3336,67.5399,67.2977,67.3066,33900.0
2014-12-17 15:35:00,75.02,75.26,74.98,75.23,34100.0,67.2977,67.513,67.2618,67.4861,34100.0
2014-12-17 15:40:00,75.23,75.53,75.23,75.48,61700.0,67.4861,67.7552,67.4861,67.7103,61700.0
2014-12-17 15:45:00,75.47,75.54,75.34,75.53,57300.0,67.7014,67.7641,67.5847,67.7552,57300.0
2014-12-17 15:50:00,75.54,75.56,75.29,75.31,83900.0,67.7641,67.7821,67.5399,67.5578,83900.0
2014-12-17 15:55:00,75.31,75.5,75.27,75.4,88200.0,67.5578,67.7283,67.5219,67.6386,88200.0
2014-12-18 09:30:00,77.53,77.53,76.4,76.63,88000.0,69.5493,69.5493,68.5356,68.7419,88000.0
2014-12-18 09:35:00,76.49,76.72,76.37,76.51,74000.0,68.6164,68.8227,68.5087,68.6343,74000.0
2014-12-18 09:40:00,76.5,76.89,76.38,76.71,31100.0,68.6253,68.9752,68.5177,68.8137,31100.0
2014-12-18 09:45:00,76.84,76.96,76.57,76.84,61800.0,68.9303,69.038,68.6881,68.9303,61800.0
2014-12-18 09:50:00,76.82,77.13,76.77,77.02,79900.0,68.9124,69.1905,68.8675,69.0918,79900.0
2014-12-18 09:55:00,77.05,77.13,76.96,77.08,30700.0,69.1187,69.1905,69.038,69.1456,30700.0
2014-12-18 10:00:00,77.11,77.22,76.94,77.22,62400.0,69.1725,69.2712,69.02,69.2712,62400.0
2014-12-18 10:05:00,77.19,77.56,77.16,77.51,51900.0,69.2443,69.5762,69.2174,69.5314,51900.0
2014-12-18 10:10:00,77.49,77.51,77.25,77.44,49900.0,69.5134,69.5314,69.2981,69.4686,49900.0
2014-12-18 10:15:00,77.43,77.56,77.21,77.24,48900.0,69.4596,69.5762,69.2622,69.2892,48900.0
2014-12-18 10:20:00,77.24,77.37,77.24,77.24,30000.0,69.2892,69.4058,69.2892,69.2892,30000.0
2014-12-18 10:25:00,77.23,77.34,77.13,77.23,58000.0,69.2802,69.3789,69.1905,69.2802,58000.0
2014-12-18 10:30:00,77.22,77.31,77.15,77.25,24100.0,69.2712,69.3519,69.2084,69.2981,24100.0
2014-12-18 10:35:00,77.23,77.3,77.19,77.21,47000.0,69.2802,69.343,69.2443,69.2622,47000.0
2014-12-18 10:40:00,77.23,77.31,77.04,77.21,27400.0,69.2802,69.3519,69.1097,69.2622,27400.0
2014-12-18 10:45:00,77.19,77.32,77.05,77.26,21400.0,69.2443,69.3609,69.1187,69.3071,21400.0
2014-12-18 10:50:00,77.28,77.38,77.18,77.23,17400.0,69.325,69.4147,69.2353,69.2802,17400.0
2014-12-18 10:55:00,77.25,77.26,77.08,77.2,17200.0,69.2981,69.3071,69.1456,69.2533,17200.0
2014-12-18 11:00:00,77.22,77.23,76.83,77.01,33600.0,69.2712,69.2802,68.9214,69.0828,33600.0
2014-12-18 11:05:00,76.98,76.98,76.66,76.72,17400.0,69.0559,69.0559,68.7689,68.8227,17400.0
2014-12-18 11:10:00,76.71,76.71,76.41,76.44,35900.0,68.8137,68.8137,68.5446,68.5715,35900.0
2014-12-18 11:15:00,76.42,77.02,76.4,77.0,58900.0,68.5536,69.0918,68.5356,69.0739,58900.0
2014-12-18 11:20:00,76.99,77.06,76.99,77.05,24200.0,69.0649,69.1277,69.0649,69.1187,24200.0
2014-12-18 11:25:00,77.07,77.15,76.95,76.95,21700.0,69.1367,69.2084,69.029,69.029,21700.0
2014-12-18 11:30:00,76.99,77.01,76.72,76.74,11900.0,69.0649,69.0828,68.8227,68.8406,11900.0
2014-12-18 11:35:00,76.71,76.73,76.58,76.69,20300.0,68.8137,68.8316,68.6971,68.7958,20300.0
2014-12-18 11:40:00,76.66,76.84,76.66,76.8,15200.0,68.7689,68.9303,68.7689,68.8944,15200.0
2014-12-18 11:45:00,76.74,76.86,76.63,76.64,23100.0,68.8406,68.9483,68.7419,68.7509,23100.0
2014-12-18 11:50:00,76.64,77.09,76.63,77.09,18800.0,68.7509,69.1546,68.7419,69.1546,18800.0
2014-12-18 11:55:00,77.06,77.24,77.0,77.17,12500.0,69.1277,69.2892,69.0739,69.2264,12500.0
2014-12-18 12:00:00,77.23,77.23,77.0,77.0,25900.0,69.2802,69.2802,69.0739,69.0739,25900.0
2014-12-18 12:05:00,77.01,77.35,77.01,77.33,32100.0,69.0828,69.3878,69.0828,69.3699,32100.0
2014-12-18 12:10:00,77.33,77.41,77.26,77.26,10400.0,69.3699,69.4417,69.3071,69.3071,10400.0
2014-12-18 12:15:00,77.28,77.44,77.27,77.43,4600.0,69.325,69.4686,69.3161,69.4596,4600.0
2014-12-18 12:20:00,77.44,77.44,77.2,77.25,25200.0,69.4686,69.4686,69.2533,69.2981,25200.0
2014-12-18 12:25:00,77.26,77.38,77.25,77.33,8700.0,69.3071,69.4147,69.2981,69.3699,8700.0
2014-12-18 12:30:00,77.35,77.37,77.23,77.31,10200.0,69.3878,69.4058,69.2802,69.3519,10200.0
2014-12-18 12:35:00,77.3,77.37,77.17,77.17,7900.0,69.343,69.4058,69.2264,69.2264,7900.0
2014-12-18 12:40:00,77.2,77.44,77.2,77.42,26500.0,69.2533,69.4686,69.2533,69.4506,26500.0
2014-12-18 12:45:00,77.44,77.74,77.38,77.74,29700.0,69.4686,69.7377,69.4147,69.7377,29700.0
2014-12-18 12:50:00,77.7,77.7,77.52,77.52,18400.0,69.7018,69.7018,69.5403,69.5403,18400.0
2014-12-18 12:55:00,77.55,77.55,77.42,77.53,9900.0,69.5672,69.5672,69.4506,69.5493,9900.0
2014-12-18 13:00:00,77.55,77.55,77.46,77.47,28600.0,69.5672,69.5672,69.4865,69.4955,28600.0
2014-12-18 13:05:00,77.49,77.51,77.44,77.45,3300.0,69.5134,69.5314,69.4686,69.4775,3300.0
2014-12-18 13:10:00,77.48,77.6,77.43,77.55,35900.0,69.5044,69.6121,69.4596,69.5672,35900.0
2014-12-18 13:15:00,77.57,77.62,77.46,77.48,31100.0,69.5852,69.63,69.4865,69.5044,31100.0
2014-12-18 13:20:00,77.49,77.67,77.49,77.63,28600.0,69.5134,69.6749,69.5134,69.639,28600.0
2014-12-18 13:25:00,77.65,77.66,77.49,77.49,19000.0,69.6569,69.6659,69.5134,69.5134,19000.0
2014-12-18 13:30:00,77.52,77.52,77.37,77.44,15500.0,69.5403,69.5403,69.4058,69.4686,15500.0
2014-12-18 13:35:00,77.41,77.48,77.32,77.45,7400.0,69.4417,69.5044,69.3609,69.4775,7400.0
2014-12-18 13:40:00,77.42,77.44,77.3,77.43,18600.0,69.4506,69.4686,69.343,69.4596,18600.0
2014-12-18 13:45:00,77.43,77.55,77.36,77.51,26200.0,69.4596,69.5672,69.3968,69.5314,26200.0
2014-12-18 13:50:00,77.51,77.58,77.51,77.56,8400.0,69.5314,69.5942,69.5314,69.5762,8400.0
2014-12-18 13:55:00,77.55,77.68,77.5,77.54,30300.0,69.5672,69.6839,69.5224,69.5583,30300.0
2014-12-18 14:00:00,77.53,77.6,77.42,77.6,35800.0,69.5493,69.6121,69.4506,69.6121,35800.0
2014-12-18 14:05:00,77.58,77.68,77.54,77.68,23600.0,69.5942,69.6839,69.5583,69.6839,23600.0
2014-12-18 14:10:00,77.66,77.75,77.5,77.51,27400.0,69.6659,69.7467,69.5224,69.5314,27400.0
2014-12-18 14:15:00,77.52,77.84,77.45,77.83,33300.0,69.5403,69.8274,69.4775,69.8184,33300.0
2014-12-18 14:20:00,77.8,77.8,77.51,77.54,14900.0,69.7915,69.7915,69.5314,69.5583,14900.0
2014-12-18 14:25:00,77.52,77.61,77.47,77.5,22400.0,69.5403,69.6211,69.4955,69.5224,22400.0
2014-12-18 14:30:00,77.52,77.53,77.45,77.48,27800.0,69.5403,69.5493,69.4775,69.5044,27800.0
2014-12-18 14:35:00,77.48,77.5,77.19,77.32,34900.0,69.5044,69.5224,69.2443,69.3609,34900.0
2014-12-18 14:40:00,77.29,77.29,77.06,77.08,14000.0,69.334,69.334,69.1277,69.1456,14000.0
2014-12-18 14:45:00,77.07,77.14,76.77,76.79,34000.0,69.1367,69.1994,68.8675,68.8855,34000.0
2014-12-18 14:50:00,76.77,77.11,76.69,76.98,40200.0,68.8675,69.1725,68.7958,69.0559,40200.0
2014-12-18 14:55:00,76.99,77.26,76.96,77.05,39800.0,69.0649,69.3071,69.038,69.1187,39800.0
2014-12-18 15:00:00,77.09,77.17,76.95,77.13,22800.0,69.1546,69.2264,69.029,69.1905,22800.0
2014-12-18 15:05:00,77.11,77.35,77.11,77.29,22500.0,69.1725,69.3878,69.1725,69.334,22500.0
2014-12-18 15:10:00,77.3,77.56,77.3,77.54,20900.0,69.343,69.5762,69.343,69.5583,20900.0
2014-12-18 15:15:00,77.56,77.62,77.52,77.58,24800.0,69.5762,69.63,69.5403,69.5942,24800.0
2014-12-18 15:20:00,77.62,77.62,77.31,77.34,15200.0,69.63,69.63,69.3519,69.3789,15200.0
2014-12-18 15:25:00,77.33,77.59,77.32,77.55,29200.0,69.3699,69.6031,69.3609,69.5672,29200.0
2014-12-18 15:30:00,77.56,77.62,77.49,77.5,25700.0,69.5762,69.63,69.5134,69.5224,25700.0
2014-12-18 15:35:00,77.51,77.6,77.45,77.6,39800.0,69.5314,69.6121,69.4775,69.6121,39800.0
2014-12-18 15:40:00,77.61,77.93,77.59,77.85,72300.0,69.6211,69.9081,69.6031,69.8364,72300.0
2014-12-18 15:45:00,77.85,77.85,77.73,77.78,51300.0,69.8364,69.8364,69.7287,69.7736,51300.0
2014-12-18 15:50:00,77.78,77.93,77.78,77.92,58400.0,69.7736,69.9081,69.7736,69.8992,58400.0
2014-12-18 15:55:00,77.91,77.91,77.74,77.81,90500.0,69.8902,69.8902,69.7377,69.8005,90500.0
2014-12-19 09:30:00,78.01,78.16,77.0,77.0,331800.0,69.9799,70.1145,69.0739,69.0739,331800.0
2014-12-19 09:35:00,77.1,77.49,76.91,77.25,25100.0,69.1636,69.5134,68.9931,69.2981,25100.0
2014-12-19 09:40:00,77.24,77.45,77.04,77.04,65000.0,69.2892,69.4775,69.1097,69.1097,65000.0
2014-12-19 09:45:00,77.02,77.09,76.58,76.84,31900.0,69.0918,69.1546,68.6971,68.9303,31900.0
2014-12-19 09:50:00,76.8,76.89,76.61,76.72,47300.0,68.8944,68.9752,68.724,68.8227,47300.0
2014-12-19 09:55:00,76.73,77.04,76.61,77.01,31900.0,68.8316,69.1097,68.724,69.0828,31900.0
2014-12-19 10:00:00,76.96,77.09,76.83,77.01,23100.0,69.038,69.1546,68.9214,69.0828,23100.0
2014-12-19 10:05:00,76.96,77.26,76.87,77.26,22900.0,69.038,69.3071,68.9572,69.3071,22900.0
2014-12-19 10:10:00,77.19,77.29,77.08,77.22,44300.0,69.2443,69.334,69.1456,69.2712,44300.0
2014-12-19 10:15:00,77.22,77.43,77.05,77.1,38100.0,69.2712,69.4596,69.1187,69.1636,38100.0
2014-12-19 10:20:00,77.09,77.1,76.88,76.92,32300.0,69.1546,69.1636,68.9662,69.0021,32300.0
2014-12-19 10:25:00,76.96,76.98,76.69,76.76,31500.0,69.038,69.0559,68.7958,68.8586,31500.0
2014-12-19 10:30:00,76.78,76.78,76.43,76.48,32400.0,68.8765,68.8765,68.5625,68.6074,32400.0
2014-12-19 10:35:00,76.49,76.52,76.42,76.52,10200.0,68.6164,68.6433,68.5536,68.6433,10200.0
2014-12-19 10:40:00,76.6,76.73,76.58,76.61,15600.0,68.715,68.8316,68.6971,68.724,15600.0
2014-12-19 10:45:00,76.61,76.61,76.23,76.25,18700.0,68.724,68.724,68.3831,68.4011,18700.0
2014-12-19 10:50:00,76.24,76.46,76.22,76.3,40500.0,68.3921,68.5894,68.3741,68.4459,40500.0
2014-12-19 10:55:00,76.31,76.65,76.31,76.65,9700.0,68.4549,68.7599,68.4549,68.7599,9700.0
2014-12-19 11:00:00,76.64,76.64,76.46,76.56,16300.0,68.7509,68.7509,68.5894,68.6791,16300.0
2014-12-19 11:05:00,76.52,76.54,76.37,76.54,9700.0,68.6433,68.6612,68.5087,68.6612,9700.0
2014-12-19 11:10:00,76.54,76.76,76.53,76.67,24100.0,68.6612,68.8586,68.6522,68.7778,24100.0
2014-12-19 11:15:00,76.69,76.74,76.51,76.51,19900.0,68.7958,68.8406,68.6343,68.6343,19900.0
2014-12-19 11:20:00,76.5,76.61,76.5,76.59,29200.0,68.6253,68.724,68.6253,68.7061,29200.0
2014-12-19 11:25:00,76.59,76.72,76.57,76.69,15800.0,68.7061,68.8227,68.6881,68.7958,15800.0
2014-12-19 11:30:00,76.68,76.82,76.61,76.72,27900.0,68.7868,68.9124,68.724,68.8227,27900.0
2014-12-19 11:35:00,76.74,76.77,76.68,76.73,20100.0,68.8406,68.8675,68.7868,68.8316,20100.0
2014-12-19 11:40:00,76.73,76.78,76.64,76.64,14600.0,68.8316,68.8765,68.7509,68.7509,14600.0
2014-12-19 11:45:00,76.63,76.69,76.61,76.63,8600.0,68.7419,68.7958,68.724,68.7419,8600.0
2014-12-19 11:50:00,76.64,76.66,76.52,76.54,10800.0,68.7509,68.7689,68.6433,68.6612,10800.0
2014-12-19 11:55:00,76.53,76.6,76.46,76.46,16100.0,68.6522,68.715,68.5894,68.5894,16100.0
2014-12-19 12:00:00,76.46,76.46,76.35,76.35,18200.0,68.5894,68.5894,68.4908,68.4908,18200.0
2014-12-19 12:05:00,76.35,76.39,76.29,76.31,17200.0,68.4908,68.5266,68.4369,68.4549,17200.0
2014-12-19 12:10:00,76.32,76.32,76.26,76.3,7900.0,68.4639,68.4639,68.41,68.4459,7900.0
2014-12-19 12:15:00,76.3,76.36,76.23,76.23,11400.0,68.4459,68.4997,68.3831,68.3831,11400.0
2014-12-19 12:20:00,76.23,76.25,76.13,76.14,12300.0,68.3831,68.4011,68.2934,68.3024,12300.0
2014-12-19 12:25:00,76.11,76.16,76.03,76.13,15400.0,68.2755,68.3203,68.2037,68.2934,15400.0
2014-12-19 12:30:00,76.13,76.21,76.11,76.12,5800.0,68.2934,68.3652,68.2755,68.2844,5800.0
2014-12-19 12:35:00,76.13,76.14,76.01,76.05,11400.0,68.2934,68.3024,68.1858,68.2216,11400.0
2014-12-19 12:40:00,76.05,76.05,75.94,76.0,25700.0,68.2216,68.2216,68.123,68.1768,25700.0
2014-12-19 12:45:00,75.99,76.07,75.96,76.01,10600.0,68.1678,68.2396,68.1409,68.1858,10600.0
2014-12-19 12:50:00,76.02,76.09,76.01,76.06,11900.0,68.1947,68.2575,68.1858,68.2306,11900.0
2014-12-19 12:55:00,76.05,76.06,75.95,75.98,9200.0,68.2216,68.2306,68.1319,68.1589,9200.0
2014-12-19 13:00:00,75.98,76.07,75.98,75.99,7900.0,68.1589,68.2396,68.1589,68.1678,7900.0
2014-12-19 13:05:00,75.97,76.07,75.93,76.07,8100.0,68.1499,68.2396,68.114,68.2396,8100.0
2014-12-19 13:10:00,76.05,76.08,75.98,75.98,7800.0,68.2216,68.2486,68.1589,68.1589,7800.0
2014-12-19 13:15:00,75.97,76.04,75.94,75.96,16800.0,68.1499,68.2127,68.123,68.1409,16800.0
2014-12-19 13:20:00,75.99,76.0,75.89,75.89,14400.0,68.1678,68.1768,68.0781,68.0781,14400.0
2014-12-19 13:25:00,75.89,75.92,75.87,75.92,12000.0,68.0781,68.105,68.0602,68.105,12000.0
2014-12-19 13:30:00,75.9,76.01,75.87,75.91,24500.0,68.0871,68.1858,68.0602,68.0961,24500.0
2014-12-19 13:35:00,75.91,75.95,75.87,75.92,12000.0,68.0961,68.1319,68.0602,68.105,12000.0
2014-12-19 13:40:00,75.93,76.08,75.92,76.07,12400.0,68.114,68.2486,68.105,68.2396,12400.0
2014-12-19 13:45:00,76.07,76.23,76.0,76.23,10800.0,68.2396,68.3831,68.1768,68.3831,10800.0
2014-12-19 13:50:00,76.23,76.23,76.04,76.06,7900.0,68.3831,68.3831,68.2127,68.2306,7900.0
2014-12-19 13:55:00,76.06,76.15,76.06,76.12,14600.0,68.2306,68.3114,68.2306,68.2844,14600.0
2014-12-19 14:00:00,76.11,76.23,76.09,76.18,16500.0,68.2755,68.3831,68.2575,68.3383,16500.0
2014-12-19 14:05:00,76.17,76.23,76.15,76.22,7500.0,68.3293,68.3831,68.3114,68.3741,7500.0
2014-12-19 14:10:00,76.21,76.42,76.21,76.39,18000.0,68.3652,68.5536,68.3652,68.5266,18000.0
2014-12-19 14:15:00,76.39,76.39,76.25,76.33,10800.0,68.5266,68.5266,68.4011,68.4728,10800.0
2014-12-19 14:20:00,76.29,76.34,76.2,76.34,41400.0,68.4369,68.4818,68.3562,68.4818,41400.0
2014-12-19 14:25:00,76.35,76.35,76.26,76.27,5200.0,68.4908,68.4908,68.41,68.419,5200.0
2014-12-19 14:30:00,76.27,76.32,76.22,76.22,12300.0,68.419,68.4639,68.3741,68.3741,12300.0
2014-12-19 14:35:00,76.2,76.21,76.11,76.21,14900.0,68.3562,68.3652,68.2755,68.3652,14900.0
2014-12-19 14:40:00,76.2,76.52,76.19,76.49,71500.0,68.3562,68.6433,68.3472,68.6164,71500.0
2014-12-19 14:45:00,76.46,76.6,76.45,76.56,14800.0,68.5894,68.715,68.5805,68.6791,14800.0
2014-12-19 14:50:00,76.58,76.69,76.55,76.62,14700.0,68.6971,68.7958,68.6702,68.733,14700.0
2014-12-19 14:55:00,76.65,76.7,76.55,76.64,10600.0,68.7599,68.8047,68.6702,68.7509,10600.0
2014-12-19 15:00:00,76.66,76.7,76.57,76.62,28500.0,68.7689,68.8047,68.6881,68.733,28500.0
2014-12-19 15:05:00,76.62,76.67,76.49,76.61,64000.0,68.733,68.7778,68.6164,68.724,64000.0
2014-12-19 15:10:00,76.58,76.69,76.41,76.63,23200.0,68.6971,68.7958,68.5446,68.7419,23200.0
2014-12-19 15:15:00,76.61,76.66,76.52,76.52,8000.0,68.724,68.7689,68.6433,68.6433,8000.0
2014-12-19 15:20:00,76.51,76.67,76.51,76.64,19200.0,68.6343,68.7778,68.6343,68.7509,19200.0
2014-12-19 15:25:00,76.62,76.7,76.57,76.66,14600.0,68.733,68.8047,68.6881,68.7689,14600.0
2014-12-19 15:30:00,76.67,76.88,76.67,76.78,33500.0,68.7778,68.9662,68.7778,68.8765,33500.0
2014-12-19 15:35:00,76.78,76.82,76.7,76.72,20200.0,68.8765,68.9124,68.8047,68.8227,20200.0
2014-12-19 15:40:00,76.73,76.83,76.72,76.81,20900.0,68.8316,68.9214,68.8227,68.9034,20900.0
2014-12-19 15:45:00,76.8,76.83,76.73,76.74,31200.0,68.8944,68.9214,68.8316,68.8406,31200.0
2014-12-19 15:50:00,76.76,76.78,76.61,76.62,45200.0,68.8586,68.8765,68.724,68.733,45200.0
2014-12-19 15:55:00,76.63,76.74,76.47,76.48,97400.0,68.7419,68.8406,68.5984,68.6074,97400.0
2014-12-22 09:30:00,76.93,77.37,76.41,76.47,44300.0,69.0111,69.4058,68.5446,68.5984,44300.0
2014-12-22 09:35:00,76.47,77.0,76.43,77.0,13000.0,68.5984,69.0739,68.5625,69.0739,13000.0
2014-12-22 09:40:00,76.95,76.95,76.47,76.56,11700.0,69.029,69.029,68.5984,68.6791,11700.0
2014-12-22 09:45:00,76.61,77.15,76.58,77.01,39800.0,68.724,69.2084,68.6971,69.0828,39800.0
2014-12-22 09:50:00,77.0,77.36,77.0,77.31,32100.0,69.0739,69.3968,69.0739,69.3519,32100.0
2014-12-22 09:55:00,77.3,77.38,77.09,77.09,8800.0,69.343,69.4147,69.1546,69.1546,8800.0
2014-12-22 10:00:00,77.0,77.19,76.93,77.1,30100.0,69.0739,69.2443,69.0111,69.1636,30100.0
2014-12-22 10:05:00,77.12,77.13,76.74,76.96,25300.0,69.1815,69.1905,68.8406,69.038,25300.0
2014-12-22 10:10:00,76.93,77.01,76.8,76.92,31500.0,69.0111,69.0828,68.8944,69.0021,31500.0
2014-12-22 10:15:00,76.93,77.01,76.88,76.93,20600.0,69.0111,69.0828,68.9662,69.0111,20600.0
2014-12-22 10:20:00,76.91,77.09,76.88,77.07,42300.0,68.9931,69.1546,68.9662,69.1367,42300.0
2014-12-22 10:25:00,77.08,77.17,76.99,77.1,17200.0,69.1456,69.2264,69.0649,69.1636,17200.0
2014-12-22 10:30:00,77.12,77.17,76.96,77.17,13200.0,69.1815,69.2264,69.038,69.2264,13200.0
2014-12-22 10:35:00,77.19,77.19,76.98,76.98,11400.0,69.2443,69.2443,69.0559,69.0559,11400.0
2014-12-22 10:40:00,77.0,77.25,76.96,77.25,12000.0,69.0739,69.2981,69.038,69.2981,12000.0
2014-12-22 10:45:00,77.25,77.32,77.0,77.0,19900.0,69.2981,69.3609,69.0739,69.0739,19900.0
2014-12-22 10:50:00,77.01,77.15,76.98,77.1,11400.0,69.0828,69.2084,69.0559,69.1636,11400.0
2014-12-22 10:55:00,77.06,77.17,77.0,77.17,6700.0,69.1277,69.2264,69.0739,69.2264,6700.0
2014-12-22 11:00:00,77.17,77.17,76.99,77.02,14300.0,69.2264,69.2264,69.0649,69.0918,14300.0
2014-12-22 11:05:00,77.03,77.03,76.95,77.02,21200.0,69.1008,69.1008,69.029,69.0918,21200.0
2014-12-22 11:10:00,77.01,77.1,77.0,77.04,8900.0,69.0828,69.1636,69.0739,69.1097,8900.0
2014-12-22 11:15:00,77.05,77.16,77.05,77.11,12500.0,69.1187,69.2174,69.1187,69.1725,12500.0
2014-12-22 11:20:00,77.09,77.15,77.06,77.13,7700.0,69.1546,69.2084,69.1277,69.1905,7700.0
2014-12-22 11:25:00,77.16,77.28,77.13,77.28,11100.0,69.2174,69.325,69.1905,69.325,11100.0
2014-12-22 11:30:00,77.3,77.38,77.26,77.26,20200.0,69.343,69.4147,69.3071,69.3071,20200.0
2014-12-22 11:35:00,77.26,77.36,77.23,77.25,11200.0,69.3071,69.3968,69.2802,69.2981,11200.0
2014-12-22 11:40:00,77.25,77.26,77.15,77.15,3900.0,69.2981,69.3071,69.2084,69.2084,3900.0
2014-12-22 11:45:00,77.17,77.22,77.14,77.15,9700.0,69.2264,69.2712,69.1994,69.2084,9700.0
2014-12-22 11:50:00,77.15,77.18,77.09,77.16,5800.0,69.2084,69.2353,69.1546,69.2174,5800.0
2014-12-22 11:55:00,77.15,77.17,77.08,77.13,3500.0,69.2084,69.2264,69.1456,69.1905,3500.0
2014-12-22 12:00:00,77.14,77.14,77.01,77.01,5400.0,69.1994,69.1994,69.0828,69.0828,5400.0
2014-12-22 12:05:00,77.02,77.11,76.97,77.11,9000.0,69.0918,69.1725,69.0469,69.1725,9000.0
2014-12-22 12:10:00,77.11,77.12,77.03,77.07,4500.0,69.1725,69.1815,69.1008,69.1367,4500.0
2014-12-22 12:15:00,77.03,77.13,77.03,77.08,3300.0,69.1008,69.1905,69.1008,69.1456,3300.0
2014-12-22 12:20:00,77.09,77.17,77.02,77.13,6700.0,69.1546,69.2264,69.0918,69.1905,6700.0
2014-12-22 12:25:00,77.14,77.15,77.06,77.07,7700.0,69.1994,69.2084,69.1277,69.1367,7700.0
2014-12-22 12:30:00,77.07,77.13,77.06,77.09,5400.0,69.1367,69.1905,69.1277,69.1546,5400.0
2014-12-22 12:35:00,77.1,77.11,77.0,77.05,9400.0,69.1636,69.1725,69.0739,69.1187,9400.0
2014-12-22 12:40:00,77.05,77.12,77.04,77.08,5800.0,69.1187,69.1815,69.1097,69.1456,5800.0
2014-12-22 12:45:00,77.13,77.22,77.09,77.2,6800.0,69.1905,69.2712,69.1546,69.2533,6800.0
2014-12-22 12:50:00,77.2,77.23,77.11,77.22,4900.0,69.2533,69.2802,69.1725,69.2712,4900.0
2014-12-22 12:55:00,77.22,77.27,77.2,77.25,16000.0,69.2712,69.3161,69.2533,69.2981,16000.0
2014-12-22 13:00:00,77.27,77.31,77.07,77.1,26400.0,69.3161,69.3519,69.1367,69.1636,26400.0
2014-12-22 13:05:00,77.09,77.17,77.04,77.16,9000.0,69.1546,69.2264,69.1097,69.2174,9000.0
2014-12-22 13:10:00,77.19,77.32,77.17,77.3,4900.0,69.2443,69.3609,69.2264,69.343,4900.0
2014-12-22 13:15:00,77.31,77.47,77.27,77.41,14400.0,69.3519,69.4955,69.3161,69.4417,14400.0
2014-12-22 13:20:00,77.41,77.48,77.34,77.48,5700.0,69.4417,69.5044,69.3789,69.5044,5700.0
2014-12-22 13:25:00,77.47,77.55,77.44,77.55,7300.0,69.4955,69.5672,69.4686,69.5672,7300.0
2014-12-22 13:30:00,77.55,77.68,77.54,77.62,11200.0,69.5672,69.6839,69.5583,69.63,11200.0
2014-12-22 13:35:00,77.6,77.73,77.6,77.73,7200.0,69.6121,69.7287,69.6121,69.7287,7200.0
2014-12-22 13:40:00,77.73,77.73,77.65,77.65,5600.0,69.7287,69.7287,69.6569,69.6569,5600.0
2014-12-22 13:45:00,77.65,77.74,77.63,77.74,6000.0,69.6569,69.7377,69.639,69.7377,6000.0
2014-12-22 13:50:00,77.71,77.73,77.63,77.65,5300.0,69.7108,69.7287,69.639,69.6569,5300.0
2014-12-22 13:55:00,77.63,77.63,77.5,77.55,6600.0,69.639,69.639,69.5224,69.5672,6600.0
2014-12-22 14:00:00,77.54,77.57,77.37,77.42,30100.0,69.5583,69.5852,69.4058,69.4506,30100.0
2014-12-22 14:05:00,77.45,77.55,77.37,77.55,9000.0,69.4775,69.5672,69.4058,69.5672,9000.0
2014-12-22 14:10:00,77.54,77.54,77.44,77.53,4600.0,69.5583,69.5583,69.4686,69.5493,4600.0
2014-12-22 14:15:00,77.53,77.56,77.38,77.38,6300.0,69.5493,69.5762,69.4147,69.4147,6300.0
2014-12-22 14:20:00,77.38,77.55,77.38,77.5,7200.0,69.4147,69.5672,69.4147,69.5224,7200.0
2014-12-22 14:25:00,77.5,77.54,77.47,77.5,10500.0,69.5224,69.5583,69.4955,69.5224,10500.0
2014-12-22 14:30:00,77.51,77.53,77.49,77.5,6100.0,69.5314,69.5493,69.5134,69.5224,6100.0
2014-12-22 14:35:00,77.51,77.54,77.45,77.46,18000.0,69.5314,69.5583,69.4775,69.4865,18000.0
2014-12-22 14:40:00,77.47,77.53,77.39,77.39,12500.0,69.4955,69.5493,69.4237,69.4237,12500.0
2014-12-22 14:45:00,77.38,77.51,77.38,77.49,7300.0,69.4147,69.5314,69.4147,69.5134,7300.0
2014-12-22 14:50:00,77.51,77.51,77.44,77.48,6700.0,69.5314,69.5314,69.4686,69.5044,6700.0
2014-12-22 14:55:00,77.47,77.51,77.39,77.41,7100.0,69.4955,69.5314,69.4237,69.4417,7100.0
2014-12-22 15:00:00,77.41,77.46,77.37,77.39,15200.0,69.4417,69.4865,69.4058,69.4237,15200.0
2014-12-22 15:05:00,77.4,77.42,77.38,77.41,25200.0,69.4327,69.4506,69.4147,69.4417,25200.0
2014-12-22 15:10:00,77.41,77.43,77.39,77.4,19500.0,69.4417,69.4596,69.4237,69.4327,19500.0
2014-12-22 15:15:00,77.41,77.41,77.24,77.24,15300.0,69.4417,69.4417,69.2892,69.2892,15300.0
2014-12-22 15:20:00,77.23,77.31,77.21,77.29,10500.0,69.2802,69.3519,69.2622,69.334,10500.0
2014-12-22 15:25:00,77.28,77.32,77.26,77.29,12800.0,69.325,69.3609,69.3071,69.334,12800.0
2014-12-22 15:30:00,77.28,77.28,77.14,77.2,14500.0,69.325,69.325,69.1994,69.2533,14500.0
2014-12-22 15:35:00,77.19,77.22,77.14,77.18,13400.0,69.2443,69.2712,69.1994,69.2353,13400.0
2014-12-22 15:40:00,77.18,77.23,77.15,77.19,26300.0,69.2353,69.2802,69.2084,69.2443,26300.0
2014-12-22 15:45:00,77.19,77.26,77.09,77.18,31000.0,69.2443,69.3071,69.1546,69.2353,31000.0
2014-12-22 15:50:00,77.16,77.2,77.08,77.13,41100.0,69.2174,69.2533,69.1456,69.1905,41100.0
2014-12-22 15:55:00,77.14,77.28,77.06,77.28,53600.0,69.1994,69.325,69.1277,69.325,53600.0
2014-12-23 09:30:00,77.8,77.98,77.56,77.83,40900.0,69.7915,69.953,69.5762,69.8184,40900.0
2014-12-23 09:35:00,77.89,77.91,77.6,77.63,23600.0,69.8722,69.8902,69.6121,69.639,23600.0
2014-12-23 09:40:00,77.7,77.76,77.47,77.76,19700.0,69.7018,69.7556,69.4955,69.7556,19700.0
2014-12-23 09:45:00,77.76,77.8,77.48,77.55,21500.0,69.7556,69.7915,69.5044,69.5672,21500.0
2014-12-23 09:50:00,77.52,77.61,77.4,77.58,41900.0,69.5403,69.6211,69.4327,69.5942,41900.0
2014-12-23 09:55:00,77.57,77.66,77.41,77.61,26000.0,69.5852,69.6659,69.4417,69.6211,26000.0
2014-12-23 10:00:00,77.56,77.7,77.53,77.64,23200.0,69.5762,69.7018,69.5493,69.648,23200.0
2014-12-23 10:05:00,77.61,77.75,77.58,77.7,55800.0,69.6211,69.7467,69.5942,69.7018,55800.0
2014-12-23 10:10:00,77.7,77.72,77.56,77.56,24400.0,69.7018,69.7197,69.5762,69.5762,24400.0
2014-12-23 10:15:00,77.57,77.58,77.49,77.52,8100.0,69.5852,69.5942,69.5134,69.5403,8100.0
2014-12-23 10:20:00,77.55,77.55,77.34,77.36,41500.0,69.5672,69.5672,69.3789,69.3968,41500.0
2014-12-23 10:25:00,77.39,77.45,77.33,77.41,15900.0,69.4237,69.4775,69.3699,69.4417,15900.0
2014-12-23 10:30:00,77.4,77.4,77.11,77.11,16000.0,69.4327,69.4327,69.1725,69.1725,16000.0
2014-12-23 10:35:00,77.15,77.17,76.93,76.93,14700.0,69.2084,69.2264,69.0111,69.0111,14700.0
2014-12-23 10:40:00,76.98,77.06,76.94,76.99,22100.0,69.0559,69.1277,69.02,69.0649,22100.0
2014-12-23 10:45:00,76.98,76.98,76.68,76.76,30300.0,69.0559,69.0559,68.7868,68.8586,30300.0
2014-12-23 10:50:00,76.73,76.87,76.73,76.85,11300.0,68.8316,68.9572,68.8316,68.9393,11300.0
2014-12-23 10:55:00,76.88,76.89,76.79,76.82,21800.0,68.9662,68.9752,68.8855,68.9124,21800.0
2014-12-23 11:00:00,76.82,76.84,76.68,76.7,12000.0,68.9124,68.9303,68.7868,68.8047,12000.0
2014-12-23 11:05:00,76.69,76.69,76.54,76.55,23800.0,68.7958,68.7958,68.6612,68.6702,23800.0
2014-12-23 11:10:00,76.54,76.65,76.44,76.64,23100.0,68.6612,68.7599,68.5715,68.7509,23100.0
2014-12-23 11:15:00,76.63,76.66,76.59,76.6,11500.0,68.7419,68.7689,68.7061,68.715,11500.0
2014-12-23 11:20:00,76.6,76.61,76.56,76.58,11600.0,68.715,68.724,68.6791,68.6971,11600.0
2014-12-23 11:25:00,76.59,76.61,76.54,76.6,9200.0,68.7061,68.724,68.6612,68.715,9200.0
2014-12-23 11:30:00,76.58,76.65,76.55,76.63,15100.0,68.6971,68.7599,68.6702,68.7419,15100.0
2014-12-23 11:35:00,76.64,76.64,76.55,76.6,9300.0,68.7509,68.7509,68.6702,68.715,9300.0
2014-12-23 11:40:00,76.61,76.62,76.52,76.61,13000.0,68.724,68.733,68.6433,68.724,13000.0
2014-12-23 11:45:00,76.61,76.61,76.5,76.51,6900.0,68.724,68.724,68.6253,68.6343,6900.0
2014-12-23 11:50:00,76.51,76.53,76.42,76.44,14000.0,68.6343,68.6522,68.5536,68.5715,14000.0
2014-12-23 11:55:00,76.47,76.53,76.39,76.4,23200.0,68.5984,68.6522,68.5266,68.5356,23200.0
2014-12-23 12:00:00,76.4,76.45,76.35,76.37,9400.0,68.5356,68.5805,68.4908,68.5087,9400.0
2014-12-23 12:05:00,76.36,76.37,76.3,76.33,8900.0,68.4997,68.5087,68.4459,68.4728,8900.0
2014-12-23 12:10:00,76.31,76.36,76.28,76.29,15700.0,68.4549,68.4997,68.428,68.4369,15700.0
2014-12-23 12:15:00,76.3,76.5,76.26,76.5,15700.0,68.4459,68.6253,68.41,68.6253,15700.0
2014-12-23 12:20:00,76.53,76.6,76.5,76.54,32100.0,68.6522,68.715,68.6253,68.6612,32100.0
2014-12-23 12:25:00,76.55,76.56,76.5,76.56,2500.0,68.6702,68.6791,68.6253,68.6791,2500.0
2014-12-23 12:30:00,76.56,76.56,76.42,76.45,17900.0,68.6791,68.6791,68.5536,68.5805,17900.0
2014-12-23 12:35:00,76.42,76.45,76.38,76.44,27100.0,68.5536,68.5805,68.5177,68.5715,27100.0
2014-12-23 12:40:00,76.43,76.58,76.43,76.56,9300.0,68.5625,68.6971,68.5625,68.6791,9300.0
2014-12-23 12:45:00,76.56,76.68,76.53,76.64,9900.0,68.6791,68.7868,68.6522,68.7509,9900.0
2014-12-23 12:50:00,76.67,76.77,76.65,76.74,5300.0,68.7778,68.8675,68.7599,68.8406,5300.0
2014-12-23 12:55:00,76.75,76.75,76.67,76.68,9200.0,68.8496,68.8496,68.7778,68.7868,9200.0
2014-12-23 13:00:00,76.69,76.72,76.62,76.71,11400.0,68.7958,68.8227,68.733,68.8137,11400.0
2014-12-23 13:05:00,76.7,76.78,76.65,76.74,22800.0,68.8047,68.8765,68.7599,68.8406,22800.0
2014-12-23 13:10:00,76.74,76.82,76.71,76.81,8500.0,68.8406,68.9124,68.8137,68.9034,8500.0
2014-12-23 13:15:00,76.78,76.83,76.78,76.82,4000.0,68.8765,68.9214,68.8765,68.9124,4000.0
2014-12-23 13:20:00,76.83,76.83,76.73,76.73,18100.0,68.9214,68.9214,68.8316,68.8316,18100.0
2014-12-23 13:25:00,76.73,76.73,76.54,76.58,11900.0,68.8316,68.8316,68.6612,68.6971,11900.0
2014-12-23 13:30:00,76.57,76.6,76.52,76.55,27500.0,68.6881,68.715,68.6433,68.6702,27500.0
2014-12-23 13:35:00,76.56,76.59,76.52,76.53,4500.0,68.6791,68.7061,68.6433,68.6522,4500.0
2014-12-23 13:40:00,76.55,76.65,76.52,76.64,5300.0,68.6702,68.7599,68.6433,68.7509,5300.0
2014-12-23 13:45:00,76.68,76.72,76.66,76.72,5500.0,68.7868,68.8227,68.7689,68.8227,5500.0
2014-12-23 13:50:00,76.74,76.75,76.65,76.65,7400.0,68.8406,68.8496,68.7599,68.7599,7400.0
2014-12-23 13:55:00,76.65,76.81,76.65,76.7,7500.0,68.7599,68.9034,68.7599,68.8047,7500.0
2014-12-23 14:00:00,76.71,76.76,76.63,76.63,3100.0,68.8137,68.8586,68.7419,68.7419,3100.0
2014-12-23 14:05:00,76.62,76.7,76.61,76.67,5200.0,68.733,68.8047,68.724,68.7778,5200.0
2014-12-23 14:10:00,76.67,76.72,76.64,76.69,5100.0,68.7778,68.8227,68.7509,68.7958,5100.0
2014-12-23 14:15:00,76.69,76.71,76.57,76.58,9100.0,68.7958,68.8137,68.6881,68.6971,9100.0
2014-12-23 14:20:00,76.6,76.63,76.52,76.54,6300.0,68.715,68.7419,68.6433,68.6612,6300.0
2014-12-23 14:25:00,76.54,76.54,76.43,76.44,7500.0,68.6612,68.6612,68.5625,68.5715,7500.0
2014-12-23 14:30:00,76.44,76.52,76.44,76.47,9000.0,68.5715,68.6433,68.5715,68.5984,9000.0
2014-12-23 14:35:00,76.46,76.48,76.43,76.45,11200.0,68.5894,68.6074,68.5625,68.5805,11200.0
2014-12-23 14:40:00,76.43,76.46,76.41,76.42,10400.0,68.5625,68.5894,68.5446,68.5536,10400.0
2014-12-23 14:45:00,76.42,76.43,76.36,76.41,10200.0,68.5536,68.5625,68.4997,68.5446,10200.0
2014-12-23 14:50:00,76.42,76.42,76.35,76.4,18000.0,68.5536,68.5536,68.4908,68.5356,18000.0
2014-12-23 14:55:00,76.4,76.4,76.29,76.31,16800.0,68.5356,68.5356,68.4369,68.4549,16800.0
2014-12-23 15:00:00,76.29,76.5,76.29,76.41,26500.0,68.4369,68.6253,68.4369,68.5446,26500.0
2014-12-23 15:05:00,76.42,76.63,76.41,76.63,8700.0,68.5536,68.7419,68.5446,68.7419,8700.0
2014-12-23 15:10:00,76.62,76.72,76.62,76.71,9100.0,68.733,68.8227,68.733,68.8137,9100.0
2014-12-23 15:15:00,76.71,76.73,76.66,76.67,8500.0,68.8137,68.8316,68.7689,68.7778,8500.0
2014-12-23 15:20:00,76.67,76.68,76.53,76.53,7100.0,68.7778,68.7868,68.6522,68.6522,7100.0
2014-12-23 15:25:00,76.55,76.55,76.32,76.32,14800.0,68.6702,68.6702,68.4639,68.4639,14800.0
2014-12-23 15:30:00,76.29,76.33,76.22,76.31,11700.0,68.4369,68.4728,68.3741,68.4549,11700.0
2014-12-23 15:35:00,76.31,76.33,76.27,76.28,27700.0,68.4549,68.4728,68.419,68.428,27700.0
2014-12-23 15:40:00,76.29,76.35,76.23,76.32,25100.0,68.4369,68.4908,68.3831,68.4639,25100.0
2014-12-23 15:45:00,76.33,76.35,76.19,76.32,27000.0,68.4728,68.4908,68.3472,68.4639,27000.0
2014-12-23 15:50:00,76.34,76.43,76.27,76.37,17300.0,68.4818,68.5625,68.419,68.5087,17300.0
2014-12-23 15:55:00,76.35,76.36,76.25,76.27,34000.0,68.4908,68.4997,68.4011,68.419,34000.0
2014-12-24 09:30:00,76.52,76.7,76.42,76.42,24900.0,68.6433,68.8047,68.5536,68.5536,24900.0
2014-12-24 09:35:00,76.64,77.0,76.55,76.81,8200.0,68.7509,69.0739,68.6702,68.9034,8200.0
2014-12-24 09:40:00,76.96,76.98,76.72,76.91,4600.0,69.038,69.0559,68.8227,68.9931,4600.0
2014-12-24 09:45:00,76.94,77.09,76.83,76.83,19500.0,69.02,69.1546,68.9214,68.9214,19500.0
2014-12-24 09:50:00,76.9,77.15,76.9,77.05,12300.0,68.9842,69.2084,68.9842,69.1187,12300.0
2014-12-24 09:55:00,77.07,77.15,76.96,77.15,4100.0,69.1367,69.2084,69.038,69.2084,4100.0
2014-12-24 10:00:00,77.13,77.39,77.13,77.14,12800.0,69.1905,69.4237,69.1905,69.1994,12800.0
2014-12-24 10:05:00,77.2,77.29,77.04,77.08,70100.0,69.2533,69.334,69.1097,69.1456,70100.0
2014-12-24 10:10:00,77.08,77.27,77.08,77.27,10200.0,69.1456,69.3161,69.1456,69.3161,10200.0
2014-12-24 10:15:00,77.27,77.34,77.24,77.3,15700.0,69.3161,69.3789,69.2892,69.343,15700.0
2014-12-24 10:20:00,77.21,77.29,77.12,77.17,3200.0,69.2622,69.334,69.1815,69.2264,3200.0
2014-12-24 10:25:00,77.15,77.22,77.12,77.18,10200.0,69.2084,69.2712,69.1815,69.2353,10200.0
2014-12-24 10:30:00,77.22,77.44,77.21,77.36,10300.0,69.2712,69.4686,69.2622,69.3968,10300.0
2014-12-24 10:35:00,77.37,77.43,77.37,77.37,4000.0,69.4058,69.4596,69.4058,69.4058,4000.0
2014-12-24 10:40:00,77.35,77.5,77.35,77.5,11200.0,69.3878,69.5224,69.3878,69.5224,11200.0
2014-12-24 10:45:00,77.47,77.54,77.44,77.48,25100.0,69.4955,69.5583,69.4686,69.5044,25100.0
2014-12-24 10:50:00,77.46,77.5,77.37,77.44,6600.0,69.4865,69.5224,69.4058,69.4686,6600.0
2014-12-24 10:55:00,77.41,77.49,77.38,77.42,4500.0,69.4417,69.5134,69.4147,69.4506,4500.0
2014-12-24 11:00:00,77.42,77.47,77.38,77.44,2600.0,69.4506,69.4955,69.4147,69.4686,2600.0
2014-12-24 11:05:00,77.45,77.51,77.4,77.5,11100.0,69.4775,69.5314,69.4327,69.5224,11100.0
2014-12-24 11:10:00,77.49,77.51,77.47,77.49,6800.0,69.5134,69.5314,69.4955,69.5134,6800.0
2014-12-24 11:15:00,77.51,77.6,77.51,77.59,11600.0,69.5314,69.6121,69.5314,69.6031,11600.0
2014-12-24 11:20:00,77.59,77.69,77.59,77.65,14000.0,69.6031,69.6928,69.6031,69.6569,14000.0
2014-12-24 11:25:00,77.67,77.76,77.67,77.75,6700.0,69.6749,69.7556,69.6749,69.7467,6700.0
2014-12-24 11:30:00,77.77,77.82,77.74,77.79,9200.0,69.7646,69.8094,69.7377,69.7825,9200.0
2014-12-24 11:35:00,77.78,77.79,77.61,77.68,9300.0,69.7736,69.7825,69.6211,69.6839,9300.0
2014-12-24 11:40:00,77.69,77.82,77.68,77.75,19200.0,69.6928,69.8094,69.6839,69.7467,19200.0
2014-12-24 11:45:00,77.77,77.81,77.59,77.64,6100.0,69.7646,69.8005,69.6031,69.648,6100.0
2014-12-24 11:50:00,77.66,77.69,77.58,77.58,8000.0,69.6659,69.6928,69.5942,69.5942,8000.0
2014-12-24 11:55:00,77.58,77.62,77.38,77.42,25400.0,69.5942,69.63,69.4147,69.4506,25400.0
2014-12-24 12:00:00,77.41,77.41,77.2,77.23,22000.0,69.4417,69.4417,69.2533,69.2802,22000.0
2014-12-24 12:05:00,77.22,77.36,77.15,77.24,17300.0,69.2712,69.3968,69.2084,69.2892,17300.0
2014-12-24 12:10:00,77.24,77.24,77.06,77.17,11800.0,69.2892,69.2892,69.1277,69.2264,11800.0
2014-12-24 12:15:00,77.15,77.16,77.0,77.04,20400.0,69.2084,69.2174,69.0739,69.1097,20400.0
2014-12-24 12:20:00,77.03,77.03,76.83,76.91,14300.0,69.1008,69.1008,68.9214,68.9931,14300.0
2014-12-24 12:25:00,76.88,76.89,76.75,76.82,13200.0,68.9662,68.9752,68.8496,68.9124,13200.0
2014-12-24 12:30:00,76.83,76.88,76.75,76.88,15600.0,68.9214,68.9662,68.8496,68.9662,15600.0
2014-12-24 12:35:00,76.9,76.93,76.83,76.91,15100.0,68.9842,69.0111,68.9214,68.9931,15100.0
2014-12-24 12:40:00,76.91,76.92,76.74,76.74,15000.0,68.9931,69.0021,68.8406,68.8406,15000.0
2014-12-24 12:45:00,76.81,76.94,76.78,76.9,11500.0,68.9034,69.02,68.8765,68.9842,11500.0
2014-12-24 12:50:00,76.91,76.93,76.81,76.84,16200.0,68.9931,69.0111,68.9034,68.9303,16200.0
2014-12-24 12:55:00,76.84,76.92,76.74,76.8,30100.0,68.9303,69.0021,68.8406,68.8944,30100.0
2014-12-26 09:30:00,76.76,77.39,76.76,77.23,28500.0,68.8586,69.4237,68.8586,69.2802,28500.0
2014-12-26 09:35:00,77.18,77.18,76.63,76.67,10300.0,69.2353,69.2353,68.7419,68.7778,10300.0
2014-12-26 09:40:00,76.62,76.66,76.45,76.45,10800.0,68.733,68.7689,68.5805,68.5805,10800.0
2014-12-26 09:45:00,76.52,76.6,76.27,76.3,15000.0,68.6433,68.715,68.419,68.4459,15000.0
2014-12-26 09:50:00,76.34,76.74,76.3,76.68,34700.0,68.4818,68.8406,68.4459,68.7868,34700.0
2014-12-26 09:55:00,76.68,76.81,76.62,76.63,13800.0,68.7868,68.9034,68.733,68.7419,13800.0
2014-12-26 10:00:00,76.64,76.73,76.64,76.67,10400.0,68.7509,68.8316,68.7509,68.7778,10400.0
2014-12-26 10:05:00,76.72,76.72,76.56,76.56,6200.0,68.8227,68.8227,68.6791,68.6791,6200.0
2014-12-26 10:10:00,76.52,76.61,76.51,76.6,7400.0,68.6433,68.724,68.6343,68.715,7400.0
2014-12-26 10:15:00,76.58,76.58,76.48,76.53,4400.0,68.6971,68.6971,68.6074,68.6522,4400.0
2014-12-26 10:20:00,76.51,76.56,76.42,76.45,4600.0,68.6343,68.6791,68.5536,68.5805,4600.0
2014-12-26 10:25:00,76.46,76.48,76.31,76.42,23800.0,68.5894,68.6074,68.4549,68.5536,23800.0
2014-12-26 10:30:00,76.46,76.58,76.41,76.57,12800.0,68.5894,68.6971,68.5446,68.6881,12800.0
2014-12-26 10:35:00,76.55,76.58,76.45,76.49,6900.0,68.6702,68.6971,68.5805,68.6164,6900.0
2014-12-26 10:40:00,76.51,76.53,76.4,76.43,29900.0,68.6343,68.6522,68.5356,68.5625,29900.0
2014-12-26 10:45:00,76.44,76.44,76.35,76.36,6000.0,68.5715,68.5715,68.4908,68.4997,6000.0
2014-12-26 10:50:00,76.39,76.41,76.3,76.36,15800.0,68.5266,68.5446,68.4459,68.4997,15800.0
2014-12-26 10:55:00,76.37,76.39,76.33,76.34,7200.0,68.5087,68.5266,68.4728,68.4818,7200.0
2014-12-26 11:00:00,76.37,76.42,76.33,76.33,5700.0,68.5087,68.5536,68.4728,68.4728,5700.0
2014-12-26 11:05:00,76.37,76.45,76.31,76.36,10400.0,68.5087,68.5805,68.4549,68.4997,10400.0
2014-12-26 11:10:00,76.36,76.4,76.29,76.4,14100.0,68.4997,68.5356,68.4369,68.5356,14100.0
2014-12-26 11:15:00,76.39,76.42,76.36,76.42,6300.0,68.5266,68.5536,68.4997,68.5536,6300.0
2014-12-26 11:20:00,76.45,76.52,76.43,76.51,4600.0,68.5805,68.6433,68.5625,68.6343,4600.0
2014-12-26 11:25:00,76.52,76.64,76.51,76.64,4500.0,68.6433,68.7509,68.6343,68.7509,4500.0
2014-12-26 11:30:00,76.63,76.69,76.6,76.68,2700.0,68.7419,68.7958,68.715,68.7868,2700.0
2014-12-26 11:35:00,76.69,76.72,76.68,76.7,4400.0,68.7958,68.8227,68.7868,68.8047,4400.0
2014-12-26 11:40:00,76.7,76.75,76.67,76.72,5300.0,68.8047,68.8496,68.7778,68.8227,5300.0
2014-12-26 11:45:00,76.72,76.73,76.69,76.69,8600.0,68.8227,68.8316,68.7958,68.7958,8600.0
2014-12-26 11:50:00,76.65,76.75,76.63,76.74,3600.0,68.7599,68.8496,68.7419,68.8406,3600.0
2014-12-26 11:55:00,76.74,76.77,76.69,76.77,5400.0,68.8406,68.8675,68.7958,68.8675,5400.0
2014-12-26 12:00:00,76.78,76.83,76.77,76.8,5800.0,68.8765,68.9214,68.8675,68.8944,5800.0
2014-12-26 12:05:00,76.78,76.79,76.67,76.76,9900.0,68.8765,68.8855,68.7778,68.8586,9900.0
2014-12-26 12:10:00,76.75,76.82,76.7,76.72,13100.0,68.8496,68.9124,68.8047,68.8227,13100.0
2014-12-26 12:15:00,76.72,76.78,76.7,76.78,5600.0,68.8227,68.8765,68.8047,68.8765,5600.0
2014-12-26 12:20:00,76.78,76.78,76.74,76.74,4000.0,68.8765,68.8765,68.8406,68.8406,4000.0
2014-12-26 12:25:00,76.74,76.79,76.65,76.76,9100.0,68.8406,68.8855,68.7599,68.8586,9100.0
2014-12-26 12:30:00,76.78,76.79,76.64,76.64,3700.0,68.8765,68.8855,68.7509,68.7509,3700.0
2014-12-26 12:35:00,76.64,76.66,76.6,76.61,5100.0,68.7509,68.7689,68.715,68.724,5100.0
2014-12-26 12:40:00,76.62,76.62,76.55,76.61,3400.0,68.733,68.733,68.6702,68.724,3400.0
2014-12-26 12:45:00,76.62,76.66,76.59,76.63,3300.0,68.733,68.7689,68.7061,68.7419,3300.0
2014-12-26 12:50:00,76.64,76.67,76.62,76.62,5500.0,68.7509,68.7778,68.733,68.733,5500.0
2014-12-26 12:55:00,76.63,76.65,76.59,76.63,4400.0,68.7419,68.7599,68.7061,68.7419,4400.0
2014-12-26 13:00:00,76.64,76.73,76.63,76.72,2600.0,68.7509,68.8316,68.7419,68.8227,2600.0
2014-12-26 13:05:00,76.7,76.72,76.6,76.71,3400.0,68.8047,68.8227,68.715,68.8137,3400.0
2014-12-26 13:10:00,76.71,76.75,76.64,76.73,8400.0,68.8137,68.8496,68.7509,68.8316,8400.0
2014-12-26 13:15:00,76.7,76.74,76.7,76.7,8200.0,68.8047,68.8406,68.8047,68.8047,8200.0
2014-12-26 13:20:00,76.74,76.88,76.7,76.83,11900.0,68.8406,68.9662,68.8047,68.9214,11900.0
2014-12-26 13:25:00,76.87,77.02,76.87,76.92,10200.0,68.9572,69.0918,68.9572,69.0021,10200.0
2014-12-26 13:30:00,76.94,76.95,76.86,76.93,10100.0,69.02,69.029,68.9483,69.0111,10100.0
2014-12-26 13:35:00,76.92,76.94,76.85,76.94,4500.0,69.0021,69.02,68.9393,69.02,4500.0
2014-12-26 13:40:00,76.94,76.98,76.92,76.93,4000.0,69.02,69.0559,69.0021,69.0111,4000.0
2014-12-26 13:45:00,76.94,76.95,76.91,76.95,2700.0,69.02,69.029,68.9931,69.029,2700.0
2014-12-26 13:50:00,76.95,76.96,76.92,76.95,3300.0,69.029,69.038,69.0021,69.029,3300.0
2014-12-26 13:55:00,76.94,76.95,76.84,76.86,5400.0,69.02,69.029,68.9303,68.9483,5400.0
2014-12-26 14:00:00,76.87,76.92,76.87,76.92,3500.0,68.9572,69.0021,68.9572,69.0021,3500.0
2014-12-26 14:05:00,76.9,76.93,76.84,76.85,5600.0,68.9842,69.0111,68.9303,68.9393,5600.0
2014-12-26 14:10:00,76.85,76.86,76.78,76.79,3400.0,68.9393,68.9483,68.8765,68.8855,3400.0
2014-12-26 14:15:00,76.78,76.79,76.68,76.7,3900.0,68.8765,68.8855,68.7868,68.8047,3900.0
2014-12-26 14:20:00,76.7,76.74,76.69,76.74,2000.0,68.8047,68.8406,68.7958,68.8406,2000.0
2014-12-26 14:25:00,76.71,76.76,76.7,76.76,3900.0,68.8137,68.8586,68.8047,68.8586,3900.0
2014-12-26 14:30:00,76.77,76.77,76.74,76.76,3900.0,68.8675,68.8675,68.8406,68.8586,3900.0
2014-12-26 14:35:00,76.76,76.88,76.75,76.76,9800.0,68.8586,68.9662,68.8496,68.8586,9800.0
2014-12-26 14:40:00,76.81,76.88,76.81,76.84,6600.0,68.9034,68.9662,68.9034,68.9303,6600.0
2014-12-26 14:45:00,76.82,76.86,76.79,76.83,5600.0,68.9124,68.9483,68.8855,68.9214,5600.0
2014-12-26 14:50:00,76.79,76.8,76.75,76.8,2300.0,68.8855,68.8944,68.8496,68.8944,2300.0
2014-12-26 14:55:00,76.77,76.77,76.73,76.76,4500.0,68.8675,68.8675,68.8316,68.8586,4500.0
2014-12-26 15:00:00,76.78,76.84,76.76,76.76,2500.0,68.8765,68.9303,68.8586,68.8586,2500.0
2014-12-26 15:05:00,76.76,76.83,76.74,76.82,4900.0,68.8586,68.9214,68.8406,68.9124,4900.0
2014-12-26 15:10:00,76.81,76.81,76.72,76.74,6200.0,68.9034,68.9034,68.8227,68.8406,6200.0
2014-12-26 15:15:00,76.74,76.77,76.72,76.77,4100.0,68.8406,68.8675,68.8227,68.8675,4100.0
2014-12-26 15:20:00,76.74,76.74,76.66,76.66,3500.0,68.8406,68.8406,68.7689,68.7689,3500.0
2014-12-26 15:25:00,76.67,76.69,76.62,76.65,4100.0,68.7778,68.7958,68.733,68.7599,4100.0
2014-12-26 15:30:00,76.65,76.67,76.58,76.63,18400.0,68.7599,68.7778,68.6971,68.7419,18400.0
2014-12-26 15:35:00,76.65,76.67,76.59,76.62,9100.0,68.7599,68.7778,68.7061,68.733,9100.0
2014-12-26 15:40:00,76.63,76.73,76.63,76.69,8900.0,68.7419,68.8316,68.7419,68.7958,8900.0
2014-12-26 15:45:00,76.72,76.79,76.72,76.75,7900.0,68.8227,68.8855,68.8227,68.8496,7900.0
2014-12-26 15:50:00,76.75,76.76,76.55,76.55,19700.0,68.8496,68.8586,68.6702,68.6702,19700.0
2014-12-26 15:55:00,76.56,76.64,76.49,76.62,30900.0,68.6791,68.7509,68.6164,68.733,30900.0
2014-12-29 09:30:00,77.11,77.11,76.51,76.52,43400.0,69.1725,69.1725,68.6343,68.6433,43400.0
2014-12-29 09:35:00,76.32,76.48,75.91,76.22,60400.0,68.4639,68.6074,68.0961,68.3741,60400.0
2014-12-29 09:40:00,76.17,76.44,75.92,76.37,8500.0,68.3293,68.5715,68.105,68.5087,8500.0
2014-12-29 09:45:00,76.37,76.38,76.12,76.33,15700.0,68.5087,68.5177,68.2844,68.4728,15700.0
2014-12-29 09:50:00,76.35,76.35,76.18,76.19,9400.0,68.4908,68.4908,68.3383,68.3472,9400.0
2014-12-29 09:55:00,76.22,76.28,76.09,76.17,12600.0,68.3741,68.428,68.2575,68.3293,12600.0
2014-12-29 10:00:00,76.18,76.21,76.0,76.03,17800.0,68.3383,68.3652,68.1768,68.2037,17800.0
2014-12-29 10:05:00,76.01,76.2,76.0,76.04,45900.0,68.1858,68.3562,68.1768,68.2127,45900.0
2014-12-29 10:10:00,76.01,76.26,75.95,76.19,48600.0,68.1858,68.41,68.1319,68.3472,48600.0
2014-12-29 10:15:00,76.19,76.41,76.19,76.41,22900.0,68.3472,68.5446,68.3472,68.5446,22900.0
2014-12-29 10:20:00,76.41,76.5,76.41,76.47,16900.0,68.5446,68.6253,68.5446,68.5984,16900.0
2014-12-29 10:25:00,76.44,76.47,76.31,76.4,11100.0,68.5715,68.5984,68.4549,68.5356,11100.0
2014-12-29 10:30:00,76.37,76.43,76.33,76.33,11400.0,68.5087,68.5625,68.4728,68.4728,11400.0
2014-12-29 10:35:00,76.31,76.38,76.28,76.35,11100.0,68.4549,68.5177,68.428,68.4908,11100.0
2014-12-29 10:40:00,76.35,76.41,76.28,76.33,10000.0,68.4908,68.5446,68.428,68.4728,10000.0
2014-12-29 10:45:00,76.32,76.33,76.2,76.2,11500.0,68.4639,68.4728,68.3562,68.3562,11500.0
2014-12-29 10:50:00,76.2,76.21,76.05,76.05,12400.0,68.3562,68.3652,68.2216,68.2216,12400.0
2014-12-29 10:55:00,76.05,76.19,76.05,76.19,8100.0,68.2216,68.3472,68.2216,68.3472,8100.0
2014-12-29 11:00:00,76.19,76.26,76.17,76.23,7400.0,68.3472,68.41,68.3293,68.3831,7400.0
2014-12-29 11:05:00,76.21,76.33,76.21,76.31,9100.0,68.3652,68.4728,68.3652,68.4549,9100.0
2014-12-29 11:10:00,76.33,76.51,76.33,76.51,11000.0,68.4728,68.6343,68.4728,68.6343,11000.0
2014-12-29 11:15:00,76.51,76.51,76.4,76.42,10400.0,68.6343,68.6343,68.5356,68.5536,10400.0
2014-12-29 11:20:00,76.41,76.56,76.39,76.56,10800.0,68.5446,68.6791,68.5266,68.6791,10800.0
2014-12-29 11:25:00,76.54,76.57,76.5,76.55,9200.0,68.6612,68.6881,68.6253,68.6702,9200.0
2014-12-29 11:30:00,76.55,76.6,76.51,76.58,8600.0,68.6702,68.715,68.6343,68.6971,8600.0
2014-12-29 11:35:00,76.59,76.6,76.4,76.42,12200.0,68.7061,68.715,68.5356,68.5536,12200.0
2014-12-29 11:40:00,76.41,76.44,76.4,76.43,6800.0,68.5446,68.5715,68.5356,68.5625,6800.0
2014-12-29 11:45:00,76.43,76.45,76.39,76.41,8100.0,68.5625,68.5805,68.5266,68.5446,8100.0
2014-12-29 11:50:00,76.41,76.45,76.38,76.41,6100.0,68.5446,68.5805,68.5177,68.5446,6100.0
2014-12-29 11:55:00,76.43,76.48,76.38,76.48,8500.0,68.5625,68.6074,68.5177,68.6074,8500.0
2014-12-29 12:00:00,76.5,76.5,76.44,76.44,4500.0,68.6253,68.6253,68.5715,68.5715,4500.0
2014-12-29 12:05:00,76.44,76.44,76.3,76.32,9400.0,68.5715,68.5715,68.4459,68.4639,9400.0
2014-12-29 12:10:00,76.34,76.34,76.3,76.3,5200.0,68.4818,68.4818,68.4459,68.4459,5200.0
2014-12-29 12:15:00,76.31,76.37,76.28,76.31,6800.0,68.4549,68.5087,68.428,68.4549,6800.0
2014-12-29 12:20:00,76.33,76.34,76.31,76.31,3700.0,68.4728,68.4818,68.4549,68.4549,3700.0
2014-12-29 12:25:00,76.32,76.32,76.25,76.25,4600.0,68.4639,68.4639,68.4011,68.4011,4600.0
2014-12-29 12:30:00,76.25,76.25,76.17,76.2,6600.0,68.4011,68.4011,68.3293,68.3562,6600.0
2014-12-29 12:35:00,76.21,76.21,76.17,76.19,6200.0,68.3652,68.3652,68.3293,68.3472,6200.0
2014-12-29 12:40:00,76.19,76.21,76.15,76.21,6800.0,68.3472,68.3652,68.3114,68.3652,6800.0
2014-12-29 12:45:00,76.22,76.33,76.21,76.3,14700.0,68.3741,68.4728,68.3652,68.4459,14700.0
2014-12-29 12:50:00,76.3,76.34,76.3,76.33,11700.0,68.4459,68.4818,68.4459,68.4728,11700.0
2014-12-29 12:55:00,76.33,76.35,76.31,76.32,12600.0,68.4728,68.4908,68.4549,68.4639,12600.0
2014-12-29 13:00:00,76.33,76.37,76.31,76.37,20600.0,68.4728,68.5087,68.4549,68.5087,20600.0
2014-12-29 13:05:00,76.36,76.49,76.35,76.45,14700.0,68.4997,68.6164,68.4908,68.5805,14700.0
2014-12-29 13:10:00,76.44,76.45,76.4,76.4,7500.0,68.5715,68.5805,68.5356,68.5356,7500.0
2014-12-29 13:15:00,76.41,76.44,76.39,76.39,11200.0,68.5446,68.5715,68.5266,68.5266,11200.0
2014-12-29 13:20:00,76.4,76.44,76.39,76.42,10100.0,68.5356,68.5715,68.5266,68.5536,10100.0
2014-12-29 13:25:00,76.4,76.45,76.4,76.41,19100.0,68.5356,68.5805,68.5356,68.5446,19100.0
2014-12-29 13:30:00,76.41,76.41,76.31,76.33,12400.0,68.5446,68.5446,68.4549,68.4728,12400.0
2014-12-29 13:35:00,76.33,76.43,76.33,76.42,4500.0,68.4728,68.5625,68.4728,68.5536,4500.0
2014-12-29 13:40:00,76.42,76.45,76.41,76.44,10200.0,68.5536,68.5805,68.5446,68.5715,10200.0
2014-12-29 13:45:00,76.44,76.45,76.42,76.45,7900.0,68.5715,68.5805,68.5536,68.5805,7900.0
2014-12-29 13:50:00,76.44,76.45,76.37,76.38,14600.0,68.5715,68.5805,68.5087,68.5177,14600.0
2014-12-29 13:55:00,76.37,76.45,76.37,76.44,15100.0,68.5087,68.5805,68.5087,68.5715,15100.0
2014-12-29 14:00:00,76.42,76.46,76.4,76.44,35300.0,68.5536,68.5894,68.5356,68.5715,35300.0
2014-12-29 14:05:00,76.43,76.45,76.4,76.42,15200.0,68.5625,68.5805,68.5356,68.5536,15200.0
2014-12-29 14:10:00,76.44,76.46,76.42,76.45,25900.0,68.5715,68.5894,68.5536,68.5805,25900.0
2014-12-29 14:15:00,76.44,76.46,76.32,76.37,26100.0,68.5715,68.5894,68.4639,68.5087,26100.0
2014-12-29 14:20:00,76.37,76.45,76.37,76.44,30700.0,68.5087,68.5805,68.5087,68.5715,30700.0
2014-12-29 14:25:00,76.43,76.52,76.41,76.5,15300.0,68.5625,68.6433,68.5446,68.6253,15300.0
2014-12-29 14:30:00,76.49,76.51,76.41,76.41,30300.0,68.6164,68.6343,68.5446,68.5446,30300.0
2014-12-29 14:35:00,76.41,76.51,76.4,76.49,19200.0,68.5446,68.6343,68.5356,68.6164,19200.0
2014-12-29 14:40:00,76.5,76.51,76.46,76.48,11700.0,68.6253,68.6343,68.5894,68.6074,11700.0
2014-12-29 14:45:00,76.48,76.48,76.44,76.46,12700.0,68.6074,68.6074,68.5715,68.5894,12700.0
2014-12-29 14:50:00,76.47,76.47,76.43,76.44,12200.0,68.5984,68.5984,68.5625,68.5715,12200.0
2014-12-29 14:55:00,76.45,76.49,76.44,76.46,17000.0,68.5805,68.6164,68.5715,68.5894,17000.0
2014-12-29 15:00:00,76.46,76.48,76.41,76.45,13700.0,68.5894,68.6074,68.5446,68.5805,13700.0
2014-12-29 15:05:00,76.45,76.47,76.44,76.46,14700.0,68.5805,68.5984,68.5715,68.5894,14700.0
2014-12-29 15:10:00,76.45,76.46,76.45,76.45,7400.0,68.5805,68.5894,68.5805,68.5805,7400.0
2014-12-29 15:15:00,76.45,76.46,76.43,76.46,16300.0,68.5805,68.5894,68.5625,68.5894,16300.0
2014-12-29 15:20:00,76.46,76.49,76.42,76.42,51000.0,68.5894,68.6164,68.5536,68.5536,51000.0
2014-12-29 15:25:00,76.42,76.46,76.42,76.45,9800.0,68.5536,68.5894,68.5536,68.5805,9800.0
2014-12-29 15:30:00,76.46,76.49,76.4,76.41,14800.0,68.5894,68.6164,68.5356,68.5446,14800.0
2014-12-29 15:35:00,76.41,76.47,76.41,76.47,13300.0,68.5446,68.5984,68.5446,68.5984,13300.0
2014-12-29 15:40:00,76.48,76.49,76.46,76.48,21300.0,68.6074,68.6164,68.5894,68.6074,21300.0
2014-12-29 15:45:00,76.48,76.49,76.43,76.43,32600.0,68.6074,68.6164,68.5625,68.5625,32600.0
2014-12-29 15:50:00,76.44,76.44,76.38,76.39,36100.0,68.5715,68.5715,68.5177,68.5266,36100.0
2014-12-29 15:55:00,76.38,76.39,76.22,76.28,67900.0,68.5177,68.5266,68.3741,68.428,67900.0
2014-12-30 09:30:00,75.91,76.18,75.57,75.73,58700.0,68.0961,68.3383,67.7911,67.9346,58700.0
2014-12-30 09:35:00,75.7,76.02,75.68,75.76,13600.0,67.9077,68.1947,67.8897,67.9615,13600.0
2014-12-30 09:40:00,75.77,75.78,75.52,75.55,43500.0,67.9705,67.9794,67.7462,67.7731,43500.0
2014-12-30 09:45:00,75.54,75.68,75.45,75.62,28800.0,67.7641,67.8897,67.6834,67.8359,28800.0
2014-12-30 09:50:00,75.62,75.75,75.43,75.49,29800.0,67.8359,67.9525,67.6655,67.7193,29800.0
2014-12-30 09:55:00,75.45,75.49,75.3,75.36,25700.0,67.6834,67.7193,67.5488,67.6027,25700.0
2014-12-30 10:00:00,75.38,75.49,75.2,75.24,35700.0,67.6206,67.7193,67.4591,67.495,35700.0
2014-12-30 10:05:00,75.22,75.22,74.99,75.17,49500.0,67.4771,67.4771,67.2708,67.4322,49500.0
2014-12-30 10:10:00,75.22,75.26,75.0,75.05,23200.0,67.4771,67.513,67.2797,67.3246,23200.0
2014-12-30 10:15:00,75.08,75.18,75.04,75.06,26300.0,67.3515,67.4412,67.3156,67.3336,26300.0
2014-12-30 10:20:00,75.03,75.05,74.78,74.78,28600.0,67.3066,67.3246,67.0824,67.0824,28600.0
2014-12-30 10:25:00,74.8,74.82,74.76,74.79,25600.0,67.1003,67.1183,67.0644,67.0913,25600.0
2014-12-30 10:30:00,74.8,74.82,74.68,74.81,29100.0,67.1003,67.1183,66.9927,67.1093,29100.0
2014-12-30 10:35:00,74.8,74.9,74.8,74.81,19300.0,67.1003,67.19,67.1003,67.1093,19300.0
2014-12-30 10:40:00,74.81,74.91,74.75,74.91,13700.0,67.1093,67.199,67.0555,67.199,13700.0
2014-12-30 10:45:00,74.93,74.96,74.91,74.93,12600.0,67.2169,67.2438,67.199,67.2169,12600.0
2014-12-30 10:50:00,74.9,74.97,74.89,74.89,15800.0,67.19,67.2528,67.1811,67.1811,15800.0
2014-12-30 10:55:00,74.9,74.99,74.9,74.94,13700.0,67.19,67.2708,67.19,67.2259,13700.0
2014-12-30 11:00:00,74.93,74.96,74.78,74.81,26600.0,67.2169,67.2438,67.0824,67.1093,26600.0
2014-12-30 11:05:00,74.8,74.81,74.77,74.78,15600.0,67.1003,67.1093,67.0734,67.0824,15600.0
2014-12-30 11:10:00,74.78,74.78,74.67,74.7,20500.0,67.0824,67.0824,66.9837,67.0106,20500.0
2014-12-30 11:15:00,74.68,74.84,74.68,74.81,16800.0,66.9927,67.1362,66.9927,67.1093,16800.0
2014-12-30 11:20:00,74.81,74.85,74.72,74.77,24200.0,67.1093,67.1452,67.0286,67.0734,24200.0
2014-12-30 11:25:00,74.77,74.78,74.72,74.75,15200.0,67.0734,67.0824,67.0286,67.0555,15200.0
2014-12-30 11:30:00,74.76,74.77,74.65,74.66,45500.0,67.0644,67.0734,66.9658,66.9747,45500.0
2014-12-30 11:35:00,74.66,74.7,74.63,74.64,19900.0,66.9747,67.0106,66.9478,66.9568,19900.0
2014-12-30 11:40:00,74.64,74.64,74.56,74.56,27900.0,66.9568,66.9568,66.885,66.885,27900.0
2014-12-30 11:45:00,74.56,74.66,74.56,74.65,21400.0,66.885,66.9747,66.885,66.9658,21400.0
2014-12-30 11:50:00,74.65,74.7,74.65,74.66,14200.0,66.9658,67.0106,66.9658,66.9747,14200.0
2014-12-30 11:55:00,74.65,74.65,74.58,74.6,15400.0,66.9658,66.9658,66.903,66.9209,15400.0
2014-12-30 12:00:00,74.61,74.7,74.6,74.68,10400.0,66.9299,67.0106,66.9209,66.9927,10400.0
2014-12-30 12:05:00,74.69,74.73,74.64,74.64,18000.0,67.0016,67.0375,66.9568,66.9568,18000.0
2014-12-30 12:10:00,74.65,74.65,74.6,74.61,10200.0,66.9658,66.9658,66.9209,66.9299,10200.0
2014-12-30 12:15:00,74.62,74.66,74.6,74.65,15100.0,66.9388,66.9747,66.9209,66.9658,15100.0
2014-12-30 12:20:00,74.64,74.64,74.57,74.63,12000.0,66.9568,66.9568,66.894,66.9478,12000.0
2014-12-30 12:25:00,74.63,74.74,74.62,74.7,15700.0,66.9478,67.0465,66.9388,67.0106,15700.0
2014-12-30 12:30:00,74.7,74.73,74.62,74.62,13100.0,67.0106,67.0375,66.9388,66.9388,13100.0
2014-12-30 12:35:00,74.62,74.62,74.52,74.61,21600.0,66.9388,66.9388,66.8491,66.9299,21600.0
2014-12-30 12:40:00,74.61,74.67,74.61,74.66,11600.0,66.9299,66.9837,66.9299,66.9747,11600.0
2014-12-30 12:45:00,74.65,74.72,74.64,74.68,12000.0,66.9658,67.0286,66.9568,66.9927,12000.0
2014-12-30 12:50:00,74.67,74.71,74.66,74.7,8300.0,66.9837,67.0196,66.9747,67.0106,8300.0
2014-12-30 12:55:00,74.7,74.85,74.7,74.84,12300.0,67.0106,67.1452,67.0106,67.1362,12300.0
2014-12-30 13:00:00,74.84,74.97,74.84,74.93,20400.0,67.1362,67.2528,67.1362,67.2169,20400.0
2014-12-30 13:05:00,74.93,74.96,74.9,74.95,15400.0,67.2169,67.2438,67.19,67.2349,15400.0
2014-12-30 13:10:00,74.97,74.97,74.84,74.86,23100.0,67.2528,67.2528,67.1362,67.1541,23100.0
2014-12-30 13:15:00,74.86,74.87,74.82,74.83,10900.0,67.1541,67.1631,67.1183,67.1272,10900.0
2014-12-30 13:20:00,74.83,74.85,74.79,74.8,12100.0,67.1272,67.1452,67.0913,67.1003,12100.0
2014-12-30 13:25:00,74.8,74.8,74.72,74.72,8000.0,67.1003,67.1003,67.0286,67.0286,8000.0
2014-12-30 13:30:00,74.73,74.86,74.73,74.84,10500.0,67.0375,67.1541,67.0375,67.1362,10500.0
2014-12-30 13:35:00,74.84,74.89,74.82,74.83,11500.0,67.1362,67.1811,67.1183,67.1272,11500.0
2014-12-30 13:40:00,74.84,74.84,74.68,74.74,13000.0,67.1362,67.1362,66.9927,67.0465,13000.0
2014-12-30 13:45:00,74.75,74.84,74.71,74.84,9200.0,67.0555,67.1362,67.0196,67.1362,9200.0
2014-12-30 13:50:00,74.87,74.9,74.76,74.76,10000.0,67.1631,67.19,67.0644,67.0644,10000.0
2014-12-30 13:55:00,74.76,74.82,74.7,74.72,9800.0,67.0644,67.1183,67.0106,67.0286,9800.0
2014-12-30 14:00:00,74.71,74.72,74.61,74.64,13200.0,67.0196,67.0286,66.9299,66.9568,13200.0
2014-12-30 14:05:00,74.66,74.66,74.59,74.62,11300.0,66.9747,66.9747,66.9119,66.9388,11300.0
2014-12-30 14:10:00,74.62,74.76,74.62,74.75,19600.0,66.9388,67.0644,66.9388,67.0555,19600.0
2014-12-30 14:15:00,74.76,74.87,74.76,74.85,38500.0,67.0644,67.1631,67.0644,67.1452,38500.0
2014-12-30 14:20:00,74.86,74.91,74.86,74.91,10200.0,67.1541,67.199,67.1541,67.199,10200.0
2014-12-30 14:25:00,74.92,75.03,74.89,75.03,13700.0,67.208,67.3066,67.1811,67.3066,13700.0
2014-12-30 14:30:00,75.03,75.32,75.03,75.31,32700.0,67.3066,67.5668,67.3066,67.5578,32700.0
2014-12-30 14:35:00,75.31,75.35,75.27,75.33,12100.0,67.5578,67.5937,67.5219,67.5758,12100.0
2014-12-30 14:40:00,75.34,75.43,75.32,75.41,12700.0,67.5847,67.6655,67.5668,67.6475,12700.0
2014-12-30 14:45:00,75.41,75.48,75.38,75.47,30100.0,67.6475,67.7103,67.6206,67.7014,30100.0
2014-12-30 14:50:00,75.48,75.5,75.43,75.44,16400.0,67.7103,67.7283,67.6655,67.6744,16400.0
2014-12-30 14:55:00,75.45,75.47,75.39,75.45,24900.0,67.6834,67.7014,67.6296,67.6834,24900.0
2014-12-30 15:00:00,75.46,75.51,75.46,75.47,15700.0,67.6924,67.7372,67.6924,67.7014,15700.0
2014-12-30 15:05:00,75.47,75.47,75.42,75.44,9900.0,67.7014,67.7014,67.6565,67.6744,9900.0
2014-12-30 15:10:00,75.42,75.43,75.36,75.42,14400.0,67.6565,67.6655,67.6027,67.6565,14400.0
2014-12-30 15:15:00,75.4,75.5,75.39,75.48,17500.0,67.6386,67.7283,67.6296,67.7103,17500.0
2014-12-30 15:20:00,75.48,75.48,75.46,75.47,11000.0,67.7103,67.7103,67.6924,67.7014,11000.0
2014-12-30 15:25:00,75.48,75.51,75.46,75.51,18000.0,67.7103,67.7372,67.6924,67.7372,18000.0
2014-12-30 15:30:00,75.51,75.55,75.48,75.54,18500.0,67.7372,67.7731,67.7103,67.7641,18500.0
2014-12-30 15:35:00,75.53,75.66,75.53,75.62,24100.0,67.7552,67.8718,67.7552,67.8359,24100.0
2014-12-30 15:40:00,75.62,75.62,75.52,75.56,23300.0,67.8359,67.8359,67.7462,67.7821,23300.0
2014-12-30 15:45:00,75.56,75.62,75.55,75.61,22400.0,67.7821,67.8359,67.7731,67.8269,22400.0
2014-12-30 15:50:00,75.6,75.61,75.49,75.58,36400.0,67.818,67.8269,67.7193,67.8,36400.0
2014-12-30 15:55:00,75.57,75.67,75.54,75.59,98500.0,67.7911,67.8808,67.7641,67.809,98500.0
2014-12-31 09:30:00,75.56,75.85,75.38,75.73,45900.0,67.7821,68.0422,67.6206,67.9346,45900.0
2014-12-31 09:35:00,75.73,75.86,75.66,75.77,23800.0,67.9346,68.0512,67.8718,67.9705,23800.0
2014-12-31 09:40:00,75.77,76.25,75.72,76.17,48100.0,67.9705,68.4011,67.9256,68.3293,48100.0
2014-12-31 09:45:00,76.17,76.35,75.98,76.25,33500.0,68.3293,68.4908,68.1589,68.4011,33500.0
2014-12-31 09:50:00,76.23,76.39,76.23,76.36,18200.0,68.3831,68.5266,68.3831,68.4997,18200.0
2014-12-31 09:55:00,76.39,76.62,76.34,76.62,31900.0,68.5266,68.733,68.4818,68.733,31900.0
2014-12-31 10:00:00,76.64,76.8,76.55,76.7,28200.0,68.7509,68.8944,68.6702,68.8047,28200.0
2014-12-31 10:05:00,76.72,76.86,76.7,76.86,31100.0,68.8227,68.9483,68.8047,68.9483,31100.0
2014-12-31 10:10:00,76.84,76.87,76.75,76.78,22900.0,68.9303,68.9572,68.8496,68.8765,22900.0
2014-12-31 10:15:00,76.78,76.8,76.52,76.53,20600.0,68.8765,68.8944,68.6433,68.6522,20600.0
2014-12-31 10:20:00,76.55,76.92,76.53,76.91,22300.0,68.6702,69.0021,68.6522,68.9931,22300.0
2014-12-31 10:25:00,76.93,77.07,76.88,77.01,25400.0,69.0111,69.1367,68.9662,69.0828,25400.0
2014-12-31 10:30:00,77.02,77.02,76.91,76.94,13700.0,69.0918,69.0918,68.9931,69.02,13700.0
2014-12-31 10:35:00,76.94,77.06,76.94,77.06,20100.0,69.02,69.1277,69.02,69.1277,20100.0
2014-12-31 10:40:00,77.05,77.09,77.03,77.05,16600.0,69.1187,69.1546,69.1008,69.1187,16600.0
2014-12-31 10:45:00,77.04,77.24,77.04,77.22,28700.0,69.1097,69.2892,69.1097,69.2712,28700.0
2014-12-31 10:50:00,77.21,77.25,77.17,77.22,21900.0,69.2622,69.2981,69.2264,69.2712,21900.0
2014-12-31 10:55:00,77.24,77.3,77.21,77.28,27700.0,69.2892,69.343,69.2622,69.325,27700.0
2014-12-31 11:00:00,77.28,77.35,77.28,77.31,12400.0,69.325,69.3878,69.325,69.3519,12400.0
2014-12-31 11:05:00,77.31,77.33,77.14,77.15,17500.0,69.3519,69.3699,69.1994,69.2084,17500.0
2014-12-31 11:10:00,77.15,77.15,76.98,76.98,42000.0,69.2084,69.2084,69.0559,69.0559,42000.0
2014-12-31 11:15:00,76.97,77.1,76.92,77.08,29900.0,69.0469,69.1636,69.0021,69.1456,29900.0
2014-12-31 11:20:00,77.08,77.15,76.98,77.02,22100.0,69.1456,69.2084,69.0559,69.0918,22100.0
2014-12-31 11:25:00,77.04,77.09,76.97,77.05,21300.0,69.1097,69.1546,69.0469,69.1187,21300.0
2014-12-31 11:30:00,77.06,77.1,76.97,77.01,34700.0,69.1277,69.1636,69.0469,69.0828,34700.0
2014-12-31 11:35:00,77.01,77.13,76.99,77.1,12900.0,69.0828,69.1905,69.0649,69.1636,12900.0
2014-12-31 11:40:00,77.11,77.32,77.11,77.32,15900.0,69.1725,69.3609,69.1725,69.3609,15900.0
2014-12-31 11:45:00,77.32,77.36,77.29,77.32,18100.0,69.3609,69.3968,69.334,69.3609,18100.0
2014-12-31 11:50:00,77.31,77.35,77.27,77.31,19000.0,69.3519,69.3878,69.3161,69.3519,19000.0
2014-12-31 11:55:00,77.31,77.49,77.31,77.43,20200.0,69.3519,69.5134,69.3519,69.4596,20200.0
2014-12-31 12:00:00,77.42,77.46,77.17,77.17,26000.0,69.4506,69.4865,69.2264,69.2264,26000.0
2014-12-31 12:05:00,77.17,77.28,77.1,77.27,24500.0,69.2264,69.325,69.1636,69.3161,24500.0
2014-12-31 12:10:00,77.27,77.31,77.1,77.1,17800.0,69.3161,69.3519,69.1636,69.1636,17800.0
2014-12-31 12:15:00,77.12,77.18,77.0,77.04,12700.0,69.1815,69.2353,69.0739,69.1097,12700.0
2014-12-31 12:20:00,77.02,77.02,76.63,76.66,31100.0,69.0918,69.0918,68.7419,68.7689,31100.0
2014-12-31 12:25:00,76.67,76.69,76.46,76.6,30600.0,68.7778,68.7958,68.5894,68.715,30600.0
2014-12-31 12:30:00,76.63,76.82,76.63,76.68,17200.0,68.7419,68.9124,68.7419,68.7868,17200.0
2014-12-31 12:35:00,76.67,76.85,76.67,76.82,11600.0,68.7778,68.9393,68.7778,68.9124,11600.0
2014-12-31 12:40:00,76.81,76.91,76.78,76.91,10800.0,68.9034,68.9931,68.8765,68.9931,10800.0
2014-12-31 12:45:00,76.94,77.0,76.91,76.98,10400.0,69.02,69.0739,68.9931,69.0559,10400.0
2014-12-31 12:50:00,77.0,77.07,76.92,77.03,20500.0,69.0739,69.1367,69.0021,69.1008,20500.0
2014-12-31 12:55:00,77.03,77.08,76.92,76.95,10700.0,69.1008,69.1456,69.0021,69.029,10700.0
2014-12-31 13:00:00,76.98,77.02,76.82,77.02,10400.0,69.0559,69.0918,68.9124,69.0918,10400.0
2014-12-31 13:05:00,77.05,77.06,76.94,76.94,14100.0,69.1187,69.1277,69.02,69.02,14100.0
2014-12-31 13:10:00,76.94,77.01,76.74,76.87,18000.0,69.02,69.0828,68.8406,68.9572,18000.0
2014-12-31 13:15:00,76.87,76.95,76.86,76.93,5600.0,68.9572,69.029,68.9483,69.0111,5600.0
2014-12-31 13:20:00,76.95,77.05,76.95,77.03,9900.0,69.029,69.1187,69.029,69.1008,9900.0
2014-12-31 13:25:00,77.05,77.11,77.0,77.1,12700.0,69.1187,69.1725,69.0739,69.1636,12700.0
2014-12-31 13:30:00,77.13,77.22,77.11,77.22,11400.0,69.1905,69.2712,69.1725,69.2712,11400.0
2014-12-31 13:35:00,77.22,77.28,77.22,77.27,14300.0,69.2712,69.325,69.2712,69.3161,14300.0
2014-12-31 13:40:00,77.26,77.26,77.15,77.2,16600.0,69.3071,69.3071,69.2084,69.2533,16600.0
2014-12-31 13:45:00,77.18,77.19,77.09,77.11,9600.0,69.2353,69.2443,69.1546,69.1725,9600.0
2014-12-31 13:50:00,77.12,77.2,77.11,77.11,13500.0,69.1815,69.2533,69.1725,69.1725,13500.0
2014-12-31 13:55:00,77.14,77.16,76.98,77.0,16400.0,69.1994,69.2174,69.0559,69.0739,16400.0
2014-12-31 14:00:00,77.01,77.06,77.01,77.05,8200.0,69.0828,69.1277,69.0828,69.1187,8200.0
2014-12-31 14:05:00,77.04,77.04,76.82,76.91,12200.0,69.1097,69.1097,68.9124,68.9931,12200.0
2014-12-31 14:10:00,76.91,76.96,76.88,76.9,10900.0,68.9931,69.038,68.9662,68.9842,10900.0
2014-12-31 14:15:00,76.88,76.88,76.59,76.59,15800.0,68.9662,68.9662,68.7061,68.7061,15800.0
2014-12-31 14:20:00,76.59,76.73,76.48,76.73,14700.0,68.7061,68.8316,68.6074,68.8316,14700.0
2014-12-31 14:25:00,76.74,76.85,76.73,76.76,21900.0,68.8406,68.9393,68.8316,68.8586,21900.0
2014-12-31 14:30:00,76.8,76.85,76.76,76.76,17100.0,68.8944,68.9393,68.8586,68.8586,17100.0
2014-12-31 14:35:00,76.75,76.76,76.48,76.48,20100.0,68.8496,68.8586,68.6074,68.6074,20100.0
2014-12-31 14:40:00,76.49,76.55,76.39,76.53,31200.0,68.6164,68.6702,68.5266,68.6522,31200.0
2014-12-31 14:45:00,76.57,76.69,76.51,76.62,18600.0,68.6881,68.7958,68.6343,68.733,18600.0
2014-12-31 14:50:00,76.62,76.71,76.56,76.56,14000.0,68.733,68.8137,68.6791,68.6791,14000.0
2014-12-31 14:55:00,76.58,76.58,76.48,76.52,17400.0,68.6971,68.6971,68.6074,68.6433,17400.0
2014-12-31 15:00:00,76.53,76.54,76.34,76.47,19500.0,68.6522,68.6612,68.4818,68.5984,19500.0
2014-12-31 15:05:00,76.48,76.58,76.48,76.54,16600.0,68.6074,68.6971,68.6074,68.6612,16600.0
2014-12-31 15:10:00,76.54,76.67,76.48,76.67,17900.0,68.6612,68.7778,68.6074,68.7778,17900.0
2014-12-31 15:15:00,76.65,76.94,76.65,76.93,22600.0,68.7599,69.02,68.7599,69.0111,22600.0
2014-12-31 15:20:00,76.91,77.01,76.81,76.94,39800.0,68.9931,69.0828,68.9034,69.02,39800.0
2014-12-31 15:25:00,76.93,76.93,76.88,76.91,18000.0,69.0111,69.0111,68.9662,68.9931,18000.0
2014-12-31 15:30:00,76.91,77.04,76.88,76.9,22600.0,68.9931,69.1097,68.9662,68.9842,22600.0
2014-12-31 15:35:00,76.9,77.0,76.9,76.97,19600.0,68.9842,69.0739,68.9842,69.0469,19600.0
2014-12-31 15:40:00,76.97,76.97,76.8,76.87,54000.0,69.0469,69.0469,68.8944,68.9572,54000.0
2014-12-31 15:45:00,76.88,76.91,76.66,76.71,45000.0,68.9662,68.9931,68.7689,68.8137,45000.0
2014-12-31 15:50:00,76.71,76.71,76.29,76.5,94100.0,68.8137,68.8137,68.4369,68.6253,94100.0
2014-12-31 15:55:00,76.5,76.59,76.36,76.42,152100.0,68.6253,68.7061,68.4997,68.5536,152100.0
2015-01-02 09:30:00,76.56,77.88,76.56,76.9,119400.0,68.6791,69.8633,68.6791,68.9842,119400.0
2015-01-02 09:35:00,76.82,77.26,76.58,77.0,60900.0,68.9124,69.3071,68.6971,69.0739,60900.0
2015-01-02 09:40:00,77.02,77.21,76.99,77.05,31900.0,69.0918,69.2622,69.0649,69.1187,31900.0
2015-01-02 09:45:00,77.05,77.22,76.97,77.01,51600.0,69.1187,69.2712,69.0469,69.0828,51600.0
2015-01-02 09:50:00,77.01,77.08,76.72,76.72,43800.0,69.0828,69.1456,68.8227,68.8227,43800.0
2015-01-02 09:55:00,76.75,76.83,76.71,76.8,23300.0,68.8496,68.9214,68.8137,68.8944,23300.0
2015-01-02 10:00:00,76.79,76.79,76.61,76.63,49600.0,68.8855,68.8855,68.724,68.7419,49600.0
2015-01-02 10:05:00,76.63,76.64,76.49,76.56,56500.0,68.7419,68.7509,68.6164,68.6791,56500.0
2015-01-02 10:10:00,76.58,76.98,76.54,76.98,17100.0,68.6971,69.0559,68.6612,69.0559,17100.0
2015-01-02 10:15:00,76.98,77.0,76.72,76.75,18400.0,69.0559,69.0739,68.8227,68.8496,18400.0
2015-01-02 10:20:00,76.75,76.75,76.5,76.6,18600.0,68.8496,68.8496,68.6253,68.715,18600.0
2015-01-02 10:25:00,76.61,76.7,76.56,76.62,15500.0,68.724,68.8047,68.6791,68.733,15500.0
2015-01-02 10:30:00,76.6,76.6,76.4,76.48,39600.0,68.715,68.715,68.5356,68.6074,39600.0
2015-01-02 10:35:00,76.49,76.6,76.36,76.39,35300.0,68.6164,68.715,68.4997,68.5266,35300.0
2015-01-02 10:40:00,76.39,76.41,75.91,75.94,50500.0,68.5266,68.5446,68.0961,68.123,50500.0
2015-01-02 10:45:00,75.94,76.11,75.85,75.91,53100.0,68.123,68.2755,68.0422,68.0961,53100.0
2015-01-02 10:50:00,75.9,75.9,75.61,75.7,17600.0,68.0871,68.0871,67.8269,67.9077,17600.0
2015-01-02 10:55:00,75.7,75.86,75.61,75.64,29900.0,67.9077,68.0512,67.8269,67.8539,29900.0
2015-01-02 11:00:00,75.58,75.58,75.22,75.3,35000.0,67.8,67.8,67.4771,67.5488,35000.0
2015-01-02 11:05:00,75.31,75.4,75.2,75.35,38900.0,67.5578,67.6386,67.4591,67.5937,38900.0
2015-01-02 11:10:00,75.34,75.37,75.24,75.28,60300.0,67.5847,67.6116,67.495,67.5309,60300.0
2015-01-02 11:15:00,75.28,75.52,75.28,75.46,29400.0,67.5309,67.7462,67.5309,67.6924,29400.0
2015-01-02 11:20:00,75.47,75.69,75.37,75.65,32400.0,67.7014,67.8987,67.6116,67.8628,32400.0
2015-01-02 11:25:00,75.69,75.9,75.66,75.77,25700.0,67.8987,68.0871,67.8718,67.9705,25700.0
2015-01-02 11:30:00,75.74,75.8,75.67,75.77,17000.0,67.9436,67.9974,67.8808,67.9705,17000.0
2015-01-02 11:35:00,75.76,75.77,75.53,75.63,11100.0,67.9615,67.9705,67.7552,67.8449,11100.0
2015-01-02 11:40:00,75.63,75.74,75.53,75.56,13200.0,67.8449,67.9436,67.7552,67.7821,13200.0
2015-01-02 11:45:00,75.59,75.84,75.57,75.72,13900.0,67.809,68.0333,67.7911,67.9256,13900.0
2015-01-02 11:50:00,75.73,75.8,75.59,75.8,10800.0,67.9346,67.9974,67.809,67.9974,10800.0
2015-01-02 11:55:00,75.83,75.9,75.81,75.9,7800.0,68.0243,68.0871,68.0064,68.0871,7800.0
2015-01-02 12:00:00,75.89,76.1,75.86,76.01,14500.0,68.0781,68.2665,68.0512,68.1858,14500.0
2015-01-02 12:05:00,76.0,76.09,75.97,76.0,17400.0,68.1768,68.2575,68.1499,68.1768,17400.0
2015-01-02 12:10:00,76.0,76.05,75.88,75.91,17500.0,68.1768,68.2216,68.0691,68.0961,17500.0
2015-01-02 12:15:00,75.91,75.93,75.77,75.9,20800.0,68.0961,68.114,67.9705,68.0871,20800.0
2015-01-02 12:20:00,75.89,75.93,75.84,75.84,9000.0,68.0781,68.114,68.0333,68.0333,9000.0
2015-01-02 12:25:00,75.86,76.0,75.86,75.98,19600.0,68.0512,68.1768,68.0512,68.1589,19600.0
2015-01-02 12:30:00,75.98,76.06,75.89,76.01,16600.0,68.1589,68.2306,68.0781,68.1858,16600.0
2015-01-02 12:35:00,76.01,76.12,75.9,76.12,18300.0,68.1858,68.2844,68.0871,68.2844,18300.0
2015-01-02 12:40:00,76.13,76.18,75.97,75.98,23600.0,68.2934,68.3383,68.1499,68.1589,23600.0
2015-01-02 12:45:00,75.98,76.07,75.88,75.88,18300.0,68.1589,68.2396,68.0691,68.0691,18300.0
2015-01-02 12:50:00,75.87,75.97,75.85,75.97,14000.0,68.0602,68.1499,68.0422,68.1499,14000.0
2015-01-02 12:55:00,75.97,76.12,75.9,75.95,21400.0,68.1499,68.2844,68.0871,68.1319,21400.0
2015-01-02 13:00:00,75.92,76.03,75.91,75.98,12900.0,68.105,68.2037,68.0961,68.1589,12900.0
2015-01-02 13:05:00,75.98,76.05,75.98,76.0,16300.0,68.1589,68.2216,68.1589,68.1768,16300.0
2015-01-02 13:10:00,76.01,76.1,75.95,76.0,17900.0,68.1858,68.2665,68.1319,68.1768,17900.0
2015-01-02 13:15:00,75.97,76.09,75.96,76.01,10800.0,68.1499,68.2575,68.1409,68.1858,10800.0
2015-01-02 13:20:00,76.01,76.25,76.0,76.18,28000.0,68.1858,68.4011,68.1768,68.3383,28000.0
2015-01-02 13:25:00,76.18,76.2,75.95,75.98,21600.0,68.3383,68.3562,68.1319,68.1589,21600.0
2015-01-02 13:30:00,75.95,75.97,75.84,75.94,17200.0,68.1319,68.1499,68.0333,68.123,17200.0
2015-01-02 13:35:00,75.95,76.05,75.91,76.01,15100.0,68.1319,68.2216,68.0961,68.1858,15100.0
2015-01-02 13:40:00,76.0,76.08,75.93,76.02,11800.0,68.1768,68.2486,68.114,68.1947,11800.0
2015-01-02 13:45:00,75.99,76.12,75.98,76.09,17500.0,68.1678,68.2844,68.1589,68.2575,17500.0
2015-01-02 13:50:00,76.06,76.4,75.96,76.34,175400.0,68.2306,68.5356,68.1409,68.4818,175400.0
2015-01-02 13:55:00,76.35,76.36,76.1,76.13,17000.0,68.4908,68.4997,68.2665,68.2934,17000.0
2015-01-02 14:00:00,76.13,76.2,76.04,76.06,14800.0,68.2934,68.3562,68.2127,68.2306,14800.0
2015-01-02 14:05:00,76.06,76.27,76.04,76.27,19500.0,68.2306,68.419,68.2127,68.419,19500.0
2015-01-02 14:10:00,76.27,76.52,76.24,76.38,26800.0,68.419,68.6433,68.3921,68.5177,26800.0
2015-01-02 14:15:00,76.38,76.38,76.27,76.29,13900.0,68.5177,68.5177,68.419,68.4369,13900.0
2015-01-02 14:20:00,76.27,76.48,76.27,76.48,15600.0,68.419,68.6074,68.419,68.6074,15600.0
2015-01-02 14:25:00,76.49,76.58,76.39,76.45,34300.0,68.6164,68.6971,68.5266,68.5805,34300.0
2015-01-02 14:30:00,76.44,76.56,76.44,76.53,15800.0,68.5715,68.6791,68.5715,68.6522,15800.0
2015-01-02 14:35:00,76.53,76.73,76.52,76.59,30000.0,68.6522,68.8316,68.6433,68.7061,30000.0
2015-01-02 14:40:00,76.61,76.74,76.54,76.59,26100.0,68.724,68.8406,68.6612,68.7061,26100.0
2015-01-02 14:45:00,76.58,76.6,76.49,76.6,22800.0,68.6971,68.715,68.6164,68.715,22800.0
2015-01-02 14:50:00,76.63,76.67,76.55,76.56,19900.0,68.7419,68.7778,68.6702,68.6791,19900.0
2015-01-02 14:55:00,76.58,76.67,76.57,76.64,32200.0,68.6971,68.7778,68.6881,68.7509,32200.0
2015-01-02 15:00:00,76.64,76.7,76.58,76.64,22400.0,68.7509,68.8047,68.6971,68.7509,22400.0
2015-01-02 15:05:00,76.64,76.71,76.59,76.64,20500.0,68.7509,68.8137,68.7061,68.7509,20500.0
2015-01-02 15:10:00,76.63,76.64,76.34,76.42,27900.0,68.7419,68.7509,68.4818,68.5536,27900.0
2015-01-02 15:15:00,76.44,76.62,76.42,76.59,28300.0,68.5715,68.733,68.5536,68.7061,28300.0
2015-01-02 15:20:00,76.6,76.72,76.58,76.72,16400.0,68.715,68.8227,68.6971,68.8227,16400.0
2015-01-02 15:25:00,76.71,76.73,76.62,76.69,13700.0,68.8137,68.8316,68.733,68.7958,13700.0
2015-01-02 15:30:00,76.7,76.74,76.68,76.7,19800.0,68.8047,68.8406,68.7868,68.8047,19800.0
2015-01-02 15:35:00,76.71,76.87,76.67,76.81,18900.0,68.8137,68.9572,68.7778,68.9034,18900.0
2015-01-02 15:40:00,76.82,76.87,76.77,76.78,31400.0,68.9124,68.9572,68.8675,68.8765,31400.0
2015-01-02 15:45:00,76.79,76.9,76.77,76.81,42400.0,68.8855,68.9842,68.8675,68.9034,42400.0
2015-01-02 15:50:00,76.81,76.9,76.79,76.9,68300.0,68.9034,68.9842,68.8855,68.9842,68300.0
2015-01-02 15:55:00,76.89,76.9,76.83,76.83,94500.0,68.9752,68.9842,68.9214,68.9214,94500.0
2015-01-05 09:30:00,76.91,77.0,76.35,76.89,95000.0,68.9931,69.0739,68.4908,68.9752,95000.0
2015-01-05 09:35:00,76.99,76.99,76.13,76.17,39400.0,69.0649,69.0649,68.2934,68.3293,39400.0
2015-01-05 09:40:00,76.15,76.75,76.03,76.68,51000.0,68.3114,68.8496,68.2037,68.7868,51000.0
2015-01-05 09:45:00,76.7,76.76,76.47,76.54,29800.0,68.8047,68.8586,68.5984,68.6612,29800.0
2015-01-05 09:50:00,76.56,76.57,76.4,76.41,57900.0,68.6791,68.6881,68.5356,68.5446,57900.0
2015-01-05 09:55:00,76.43,76.43,76.13,76.22,31000.0,68.5625,68.5625,68.2934,68.3741,31000.0
2015-01-05 10:00:00,76.19,76.43,75.89,76.43,49100.0,68.3472,68.5625,68.0781,68.5625,49100.0
2015-01-05 10:05:00,76.43,76.75,76.27,76.7,107000.0,68.5625,68.8496,68.419,68.8047,107000.0
2015-01-05 10:10:00,76.69,76.69,76.5,76.56,29600.0,68.7958,68.7958,68.6253,68.6791,29600.0
2015-01-05 10:15:00,76.54,76.66,76.35,76.36,26500.0,68.6612,68.7689,68.4908,68.4997,26500.0
2015-01-05 10:20:00,76.34,76.4,76.22,76.39,25000.0,68.4818,68.5356,68.3741,68.5266,25000.0
2015-01-05 10:25:00,76.39,76.6,76.36,76.36,24100.0,68.5266,68.715,68.4997,68.4997,24100.0
2015-01-05 10:30:00,76.32,76.34,76.01,76.04,66400.0,68.4639,68.4818,68.1858,68.2127,66400.0
2015-01-05 10:35:00,76.03,76.06,75.75,75.89,74400.0,68.2037,68.2306,67.9525,68.0781,74400.0
2015-01-05 10:40:00,75.86,75.96,75.76,75.8,45100.0,68.0512,68.1409,67.9615,67.9974,45100.0
2015-01-05 10:45:00,75.77,76.03,75.73,76.03,23100.0,67.9705,68.2037,67.9346,68.2037,23100.0
2015-01-05 10:50:00,76.03,76.09,75.89,76.04,24000.0,68.2037,68.2575,68.0781,68.2127,24000.0
2015-01-05 10:55:00,76.04,76.12,75.85,75.86,29000.0,68.2127,68.2844,68.0422,68.0512,29000.0
2015-01-05 11:00:00,75.85,75.92,75.68,75.69,44400.0,68.0422,68.105,67.8897,67.8987,44400.0
2015-01-05 11:05:00,75.67,75.71,75.47,75.65,35000.0,67.8808,67.9166,67.7014,67.8628,35000.0
2015-01-05 11:10:00,75.65,75.88,75.64,75.85,33700.0,67.8628,68.0691,67.8539,68.0422,33700.0
2015-01-05 11:15:00,75.85,75.85,75.6,75.66,42800.0,68.0422,68.0422,67.818,67.8718,42800.0
2015-01-05 11:20:00,75.63,75.75,75.63,75.68,59400.0,67.8449,67.9525,67.8449,67.8897,59400.0
2015-01-05 11:25:00,75.68,75.76,75.66,75.66,30700.0,67.8897,67.9615,67.8718,67.8718,30700.0
2015-01-05 11:30:00,75.67,75.96,75.63,75.95,38200.0,67.8808,68.1409,67.8449,68.1319,38200.0
2015-01-05 11:35:00,75.97,76.39,75.97,76.33,49600.0,68.1499,68.5266,68.1499,68.4728,49600.0
2015-01-05 11:40:00,76.33,76.46,76.3,76.35,20900.0,68.4728,68.5894,68.4459,68.4908,20900.0
2015-01-05 11:45:00,76.38,76.44,76.19,76.19,15100.0,68.5177,68.5715,68.3472,68.3472,15100.0
2015-01-05 11:50:00,76.16,76.22,76.01,76.08,21600.0,68.3203,68.3741,68.1858,68.2486,21600.0
2015-01-05 11:55:00,76.06,76.18,75.98,75.99,16100.0,68.2306,68.3383,68.1589,68.1678,16100.0
2015-01-05 12:00:00,76.01,76.05,75.82,75.82,16700.0,68.1858,68.2216,68.0153,68.0153,16700.0
2015-01-05 12:05:00,75.85,75.88,75.68,75.68,14700.0,68.0422,68.0691,67.8897,67.8897,14700.0
2015-01-05 12:10:00,75.67,75.7,75.46,75.51,18300.0,67.8808,67.9077,67.6924,67.7372,18300.0
2015-01-05 12:15:00,75.52,75.8,75.49,75.77,19100.0,67.7462,67.9974,67.7193,67.9705,19100.0
2015-01-05 12:20:00,75.78,75.98,75.72,75.8,16700.0,67.9794,68.1589,67.9256,67.9974,16700.0
2015-01-05 12:25:00,75.82,75.97,75.81,75.9,20000.0,68.0153,68.1499,68.0064,68.0871,20000.0
2015-01-05 12:30:00,75.89,75.93,75.77,75.87,13900.0,68.0781,68.114,67.9705,68.0602,13900.0
2015-01-05 12:35:00,75.84,76.08,75.83,76.02,20900.0,68.0333,68.2486,68.0243,68.1947,20900.0
2015-01-05 12:40:00,76.03,76.04,75.94,76.01,37600.0,68.2037,68.2127,68.123,68.1858,37600.0
2015-01-05 12:45:00,75.98,76.0,75.87,75.87,15200.0,68.1589,68.1768,68.0602,68.0602,15200.0
2015-01-05 12:50:00,75.87,75.9,75.81,75.85,14500.0,68.0602,68.0871,68.0064,68.0422,14500.0
2015-01-05 12:55:00,75.84,75.86,75.65,75.73,20600.0,68.0333,68.0512,67.8628,67.9346,20600.0
2015-01-05 13:00:00,75.73,75.82,75.64,75.72,23900.0,67.9346,68.0153,67.8539,67.9256,23900.0
2015-01-05 13:05:00,75.71,75.81,75.61,75.73,17200.0,67.9166,68.0064,67.8269,67.9346,17200.0
2015-01-05 13:10:00,75.74,75.78,75.69,75.76,19200.0,67.9436,67.9794,67.8987,67.9615,19200.0
2015-01-05 13:15:00,75.76,75.77,75.64,75.69,22200.0,67.9615,67.9705,67.8539,67.8987,22200.0
2015-01-05 13:20:00,75.68,75.95,75.68,75.78,18500.0,67.8897,68.1319,67.8897,67.9794,18500.0
2015-01-05 13:25:00,75.69,75.71,75.56,75.62,11300.0,67.8987,67.9166,67.7821,67.8359,11300.0
2015-01-05 13:30:00,75.62,75.84,75.62,75.67,41900.0,67.8359,68.0333,67.8359,67.8808,41900.0
2015-01-05 13:35:00,75.69,75.93,75.68,75.78,38100.0,67.8987,68.114,67.8897,67.9794,38100.0
2015-01-05 13:40:00,75.79,75.9,75.75,75.8,11700.0,67.9884,68.0871,67.9525,67.9974,11700.0
2015-01-05 13:45:00,75.83,75.9,75.77,75.85,21900.0,68.0243,68.0871,67.9705,68.0422,21900.0
2015-01-05 13:50:00,75.84,76.05,75.84,75.99,22700.0,68.0333,68.2216,68.0333,68.1678,22700.0
2015-01-05 13:55:00,76.03,76.04,75.9,75.95,15000.0,68.2037,68.2127,68.0871,68.1319,15000.0
2015-01-05 14:00:00,75.94,75.94,75.79,75.81,13400.0,68.123,68.123,67.9884,68.0064,13400.0
2015-01-05 14:05:00,75.8,75.97,75.8,75.9,14700.0,67.9974,68.1499,67.9974,68.0871,14700.0
2015-01-05 14:10:00,75.88,75.9,75.78,75.79,15900.0,68.0691,68.0871,67.9794,67.9884,15900.0
2015-01-05 14:15:00,75.79,75.95,75.78,75.8,43700.0,67.9884,68.1319,67.9794,67.9974,43700.0
2015-01-05 14:20:00,75.82,75.96,75.8,75.91,15500.0,68.0153,68.1409,67.9974,68.0961,15500.0
2015-01-05 14:25:00,75.9,75.9,75.78,75.81,24000.0,68.0871,68.0871,67.9794,68.0064,24000.0
2015-01-05 14:30:00,75.8,75.85,75.77,75.79,43300.0,67.9974,68.0422,67.9705,67.9884,43300.0
2015-01-05 14:35:00,75.8,75.89,75.78,75.89,21400.0,67.9974,68.0781,67.9794,68.0781,21400.0
2015-01-05 14:40:00,75.9,76.03,75.79,75.8,20100.0,68.0871,68.2037,67.9884,67.9974,20100.0
2015-01-05 14:45:00,75.81,75.88,75.8,75.85,19600.0,68.0064,68.0691,67.9974,68.0422,19600.0
2015-01-05 14:50:00,75.85,75.89,75.81,75.85,20800.0,68.0422,68.0781,68.0064,68.0422,20800.0
2015-01-05 14:55:00,75.86,75.96,75.77,75.77,32200.0,68.0512,68.1409,67.9705,67.9705,32200.0
2015-01-05 15:00:00,75.78,75.89,75.77,75.85,21500.0,67.9794,68.0781,67.9705,68.0422,21500.0
2015-01-05 15:05:00,75.85,75.95,75.82,75.86,16900.0,68.0422,68.1319,68.0153,68.0512,16900.0
2015-01-05 15:10:00,75.86,76.15,75.86,76.14,33000.0,68.0512,68.3114,68.0512,68.3024,33000.0
2015-01-05 15:15:00,76.13,76.25,76.11,76.23,21900.0,68.2934,68.4011,68.2755,68.3831,21900.0
2015-01-05 15:20:00,76.2,76.25,76.1,76.23,25800.0,68.3562,68.4011,68.2665,68.3831,25800.0
2015-01-05 15:25:00,76.23,76.24,76.02,76.03,19600.0,68.3831,68.3921,68.1947,68.2037,19600.0
2015-01-05 15:30:00,76.03,76.11,75.87,76.04,63800.0,68.2037,68.2755,68.0602,68.2127,63800.0
2015-01-05 15:35:00,76.05,76.15,76.03,76.15,30300.0,68.2216,68.3114,68.2037,68.3114,30300.0
2015-01-05 15:40:00,76.15,76.22,75.99,76.03,32600.0,68.3114,68.3741,68.1678,68.2037,32600.0
2015-01-05 15:45:00,76.05,76.2,75.99,76.18,50900.0,68.2216,68.3562,68.1678,68.3383,50900.0
2015-01-05 15:50:00,76.18,76.18,76.0,76.16,69100.0,68.3383,68.3383,68.1768,68.3203,69100.0
2015-01-05 15:55:00,76.16,76.22,75.92,75.97,131600.0,68.3203,68.3741,68.105,68.1499,131600.0
2015-01-06 09:30:00,75.5,75.77,74.6,74.9,104700.0,67.7283,67.9705,66.9209,67.19,104700.0
2015-01-06 09:35:00,74.88,74.96,74.61,74.78,103100.0,67.1721,67.2438,66.9299,67.0824,103100.0
2015-01-06 09:40:00,74.78,74.91,74.6,74.73,95000.0,67.0824,67.199,66.9209,67.0375,95000.0
2015-01-06 09:45:00,74.73,74.8,73.82,74.07,95900.0,67.0375,67.1003,66.2212,66.4455,95900.0
2015-01-06 09:50:00,74.09,74.1,73.77,74.0,87700.0,66.4634,66.4724,66.1763,66.3827,87700.0
2015-01-06 09:55:00,73.99,74.04,73.83,73.84,29300.0,66.3737,66.4186,66.2302,66.2391,29300.0
2015-01-06 10:00:00,73.83,73.83,73.58,73.66,100900.0,66.2302,66.2302,66.0059,66.0777,100900.0
2015-01-06 10:05:00,73.66,73.81,73.52,73.75,127500.0,66.0777,66.2122,65.9521,66.1584,127500.0
2015-01-06 10:10:00,73.74,74.1,73.72,73.94,69200.0,66.1494,66.4724,66.1315,66.3288,69200.0
2015-01-06 10:15:00,73.94,74.39,73.94,74.31,75400.0,66.3288,66.7325,66.3288,66.6608,75400.0
2015-01-06 10:20:00,74.32,74.5,74.15,74.2,80500.0,66.6697,66.8312,66.5172,66.5621,80500.0
2015-01-06 10:25:00,74.18,74.34,74.17,74.21,61400.0,66.5441,66.6877,66.5352,66.5711,61400.0
2015-01-06 10:30:00,74.19,74.26,74.05,74.2,26900.0,66.5531,66.6159,66.4275,66.5621,26900.0
2015-01-06 10:35:00,74.18,74.27,74.07,74.15,22900.0,66.5441,66.6249,66.4455,66.5172,22900.0
2015-01-06 10:40:00,74.13,74.14,73.65,73.65,50500.0,66.4993,66.5083,66.0687,66.0687,50500.0
2015-01-06 10:45:00,73.66,74.01,73.66,74.0,44300.0,66.0777,66.3916,66.0777,66.3827,44300.0
2015-01-06 10:50:00,74.02,74.22,73.99,74.08,22700.0,66.4006,66.58,66.3737,66.4544,22700.0
2015-01-06 10:55:00,74.05,74.06,73.84,73.9,19400.0,66.4275,66.4365,66.2391,66.293,19400.0
2015-01-06 11:00:00,73.85,73.9,73.6,73.84,27500.0,66.2481,66.293,66.0238,66.2391,27500.0
2015-01-06 11:05:00,73.82,73.89,73.78,73.87,35200.0,66.2212,66.284,66.1853,66.266,35200.0
2015-01-06 11:10:00,73.87,73.91,73.76,73.82,24500.0,66.266,66.3019,66.1674,66.2212,24500.0
2015-01-06 11:15:00,73.81,73.83,73.42,73.55,34900.0,66.2122,66.2302,65.8624,65.979,34900.0
2015-01-06 11:20:00,73.53,73.6,73.36,73.41,22200.0,65.961,66.0238,65.8085,65.8534,22200.0
2015-01-06 11:25:00,73.38,73.42,73.31,73.42,23100.0,65.8265,65.8624,65.7637,65.8624,23100.0
2015-01-06 11:30:00,73.43,73.51,73.33,73.39,18000.0,65.8713,65.9431,65.7816,65.8355,18000.0
2015-01-06 11:35:00,73.41,73.46,73.17,73.2,28900.0,65.8534,65.8983,65.6381,65.665,28900.0
2015-01-06 11:40:00,73.22,73.3,73.07,73.09,36000.0,65.683,65.7547,65.5484,65.5663,36000.0
2015-01-06 11:45:00,73.08,73.23,73.07,73.14,32800.0,65.5574,65.6919,65.5484,65.6112,32800.0
2015-01-06 11:50:00,73.14,73.16,72.9,72.92,41800.0,65.6112,65.6291,65.3959,65.4138,41800.0
2015-01-06 11:55:00,72.95,73.26,72.86,73.17,36600.0,65.4408,65.7188,65.36,65.6381,36600.0
2015-01-06 12:00:00,73.19,73.19,72.84,72.88,29500.0,65.656,65.656,65.3421,65.378,29500.0
2015-01-06 12:05:00,72.88,72.88,72.47,72.56,57400.0,65.378,65.378,65.0102,65.0909,57400.0
2015-01-06 12:10:00,72.56,72.71,72.48,72.71,43900.0,65.0909,65.2255,65.0191,65.2255,43900.0
2015-01-06 12:15:00,72.73,72.75,72.45,72.45,29900.0,65.2434,65.2613,64.9922,64.9922,29900.0
2015-01-06 12:20:00,72.45,72.53,72.28,72.4,53800.0,64.9922,65.064,64.8397,64.9474,53800.0
2015-01-06 12:25:00,72.39,72.58,72.33,72.41,22700.0,64.9384,65.1088,64.8846,64.9563,22700.0
2015-01-06 12:30:00,72.4,72.44,72.27,72.33,36000.0,64.9474,64.9832,64.8307,64.8846,36000.0
2015-01-06 12:35:00,72.33,72.69,72.27,72.69,33800.0,64.8846,65.2075,64.8307,65.2075,33800.0
2015-01-06 12:40:00,72.69,73.07,72.66,72.98,80200.0,65.2075,65.5484,65.1806,65.4677,80200.0
2015-01-06 12:45:00,72.98,72.98,72.8,72.88,24300.0,65.4677,65.4677,65.3062,65.378,24300.0
2015-01-06 12:50:00,72.86,73.03,72.82,72.93,32400.0,65.36,65.5125,65.3241,65.4228,32400.0
2015-01-06 12:55:00,72.93,73.08,72.84,72.85,39600.0,65.4228,65.5574,65.3421,65.351,39600.0
2015-01-06 13:00:00,72.86,72.9,72.74,72.82,25400.0,65.36,65.3959,65.2524,65.3241,25400.0
2015-01-06 13:05:00,72.81,72.89,72.68,72.72,40500.0,65.3152,65.3869,65.1985,65.2344,40500.0
2015-01-06 13:10:00,72.69,72.77,72.51,72.53,41900.0,65.2075,65.2793,65.046,65.064,41900.0
2015-01-06 13:15:00,72.56,72.59,72.37,72.37,28100.0,65.0909,65.1178,64.9205,64.9205,28100.0
2015-01-06 13:20:00,72.36,72.41,72.2,72.28,22700.0,64.9115,64.9563,64.768,64.8397,22700.0
2015-01-06 13:25:00,72.28,72.61,72.23,72.54,22300.0,64.8397,65.1358,64.7949,65.073,22300.0
2015-01-06 13:30:00,72.56,72.75,72.5,72.58,17800.0,65.0909,65.2613,65.0371,65.1088,17800.0
2015-01-06 13:35:00,72.57,72.75,72.51,72.71,21500.0,65.0999,65.2613,65.046,65.2255,21500.0
2015-01-06 13:40:00,72.7,72.71,72.53,72.67,23500.0,65.2165,65.2255,65.064,65.1896,23500.0
2015-01-06 13:45:00,72.62,72.93,72.61,72.9,23300.0,65.1447,65.4228,65.1358,65.3959,23300.0
2015-01-06 13:50:00,72.93,73.08,72.8,72.92,24200.0,65.4228,65.5574,65.3062,65.4138,24200.0
2015-01-06 13:55:00,72.93,73.19,72.75,73.19,19600.0,65.4228,65.656,65.2613,65.656,19600.0
2015-01-06 14:00:00,73.19,73.23,73.04,73.18,30600.0,65.656,65.6919,65.5215,65.6471,30600.0
2015-01-06 14:05:00,73.17,73.18,72.84,72.87,32700.0,65.6381,65.6471,65.3421,65.369,32700.0
2015-01-06 14:10:00,72.88,72.88,72.6,72.6,22000.0,65.378,65.378,65.1268,65.1268,22000.0
2015-01-06 14:15:00,72.62,72.78,72.59,72.77,33400.0,65.1447,65.2883,65.1178,65.2793,33400.0
2015-01-06 14:20:00,72.77,73.16,72.77,73.06,18200.0,65.2793,65.6291,65.2793,65.5394,18200.0
2015-01-06 14:25:00,73.07,73.17,72.95,73.11,22400.0,65.5484,65.6381,65.4408,65.5843,22400.0
2015-01-06 14:30:00,73.13,73.16,72.89,73.07,32600.0,65.6022,65.6291,65.3869,65.5484,32600.0
2015-01-06 14:35:00,73.07,73.25,73.0,73.22,36000.0,65.5484,65.7099,65.4856,65.683,36000.0
2015-01-06 14:40:00,73.2,73.33,73.1,73.31,22200.0,65.665,65.7816,65.5753,65.7637,22200.0
2015-01-06 14:45:00,73.33,73.57,73.25,73.53,39600.0,65.7816,65.9969,65.7099,65.961,39600.0
2015-01-06 14:50:00,73.5,73.58,73.43,73.46,37400.0,65.9341,66.0059,65.8713,65.8983,37400.0
2015-01-06 14:55:00,73.46,73.47,73.12,73.21,52700.0,65.8983,65.9072,65.5933,65.674,52700.0
2015-01-06 15:00:00,73.18,73.35,73.07,73.07,41300.0,65.6471,65.7996,65.5484,65.5484,41300.0
2015-01-06 15:05:00,73.09,73.14,72.91,72.96,77400.0,65.5663,65.6112,65.4049,65.4497,77400.0
2015-01-06 15:10:00,72.92,73.18,72.9,73.05,39300.0,65.4138,65.6471,65.3959,65.5305,39300.0
2015-01-06 15:15:00,73.06,73.18,72.98,73.17,50000.0,65.5394,65.6471,65.4677,65.6381,50000.0
2015-01-06 15:20:00,73.17,73.43,73.12,73.24,22400.0,65.6381,65.8713,65.5933,65.7009,22400.0
2015-01-06 15:25:00,73.23,73.35,73.07,73.35,41200.0,65.6919,65.7996,65.5484,65.7996,41200.0
2015-01-06 15:30:00,73.34,73.35,73.08,73.09,50500.0,65.7906,65.7996,65.5574,65.5663,50500.0
2015-01-06 15:35:00,73.11,73.12,72.88,72.91,61800.0,65.5843,65.5933,65.378,65.4049,61800.0
2015-01-06 15:40:00,72.88,72.89,72.73,72.84,62500.0,65.378,65.3869,65.2434,65.3421,62500.0
2015-01-06 15:45:00,72.85,72.91,72.67,72.68,99300.0,65.351,65.4049,65.1896,65.1985,99300.0
2015-01-06 15:50:00,72.68,72.78,72.56,72.58,140200.0,65.1985,65.2883,65.0909,65.1088,140200.0
2015-01-06 15:55:00,72.58,72.59,72.36,72.39,154500.0,65.1088,65.1178,64.9115,64.9384,154500.0
2015-01-07 09:30:00,73.04,73.62,73.04,73.48,77200.0,65.5215,66.0418,65.5215,65.9162,77200.0
2015-01-07 09:35:00,73.59,74.0,73.52,73.77,59600.0,66.0149,66.3827,65.9521,66.1763,59600.0
2015-01-07 09:40:00,73.75,74.1,73.65,73.98,115400.0,66.1584,66.4724,66.0687,66.3647,115400.0
2015-01-07 09:45:00,73.98,74.08,73.72,74.07,23900.0,66.3647,66.4544,66.1315,66.4455,23900.0
2015-01-07 09:50:00,74.02,74.07,73.78,73.8,26600.0,66.4006,66.4455,66.1853,66.2033,26600.0
2015-01-07 09:55:00,73.84,74.02,73.73,74.02,30900.0,66.2391,66.4006,66.1405,66.4006,30900.0
2015-01-07 10:00:00,73.99,74.24,73.96,74.24,62600.0,66.3737,66.598,66.3468,66.598,62600.0
2015-01-07 10:05:00,74.19,74.27,73.84,73.99,66700.0,66.5531,66.6249,66.2391,66.3737,66700.0
2015-01-07 10:10:00,73.98,74.01,73.86,73.96,18900.0,66.3647,66.3916,66.2571,66.3468,18900.0
2015-01-07 10:15:00,73.95,74.24,73.95,74.21,19600.0,66.3378,66.598,66.3378,66.5711,19600.0
2015-01-07 10:20:00,74.2,74.36,74.17,74.21,22300.0,66.5621,66.7056,66.5352,66.5711,22300.0
2015-01-07 10:25:00,74.24,74.24,73.96,74.23,23300.0,66.598,66.598,66.3468,66.589,23300.0
2015-01-07 10:30:00,74.2,74.21,73.87,74.21,14900.0,66.5621,66.5711,66.266,66.5711,14900.0
2015-01-07 10:35:00,74.24,74.31,73.98,73.98,17500.0,66.598,66.6608,66.3647,66.3647,17500.0
2015-01-07 10:40:00,73.94,73.94,73.76,73.83,30700.0,66.3288,66.3288,66.1674,66.2302,30700.0
2015-01-07 10:45:00,73.85,74.2,73.85,74.16,22900.0,66.2481,66.5621,66.2481,66.5262,22900.0
2015-01-07 10:50:00,74.13,74.31,74.12,74.17,17400.0,66.4993,66.6608,66.4903,66.5352,17400.0
2015-01-07 10:55:00,74.23,74.25,73.99,74.04,22900.0,66.589,66.6069,66.3737,66.4186,22900.0
2015-01-07 11:00:00,74.05,74.18,73.93,73.97,42200.0,66.4275,66.5441,66.3199,66.3558,42200.0
2015-01-07 11:05:00,73.99,74.08,73.85,73.97,20800.0,66.3737,66.4544,66.2481,66.3558,20800.0
2015-01-07 11:10:00,73.98,74.05,73.86,73.89,14100.0,66.3647,66.4275,66.2571,66.284,14100.0
2015-01-07 11:15:00,73.89,74.05,73.89,73.97,51900.0,66.284,66.4275,66.284,66.3558,51900.0
2015-01-07 11:20:00,73.95,74.06,73.92,74.06,21900.0,66.3378,66.4365,66.3109,66.4365,21900.0
2015-01-07 11:25:00,74.02,74.15,73.96,74.08,41100.0,66.4006,66.5172,66.3468,66.4544,41100.0
2015-01-07 11:30:00,74.1,74.15,74.04,74.08,87800.0,66.4724,66.5172,66.4186,66.4544,87800.0
2015-01-07 11:35:00,74.08,74.37,74.08,74.34,35000.0,66.4544,66.7146,66.4544,66.6877,35000.0
2015-01-07 11:40:00,74.37,74.66,74.37,74.63,15400.0,66.7146,66.9747,66.7146,66.9478,15400.0
2015-01-07 11:45:00,74.66,74.68,74.46,74.57,12500.0,66.9747,66.9927,66.7953,66.894,12500.0
2015-01-07 11:50:00,74.58,74.61,74.37,74.43,36000.0,66.903,66.9299,66.7146,66.7684,36000.0
2015-01-07 11:55:00,74.43,74.68,74.43,74.61,14800.0,66.7684,66.9927,66.7684,66.9299,14800.0
2015-01-07 12:00:00,74.6,74.73,74.59,74.64,12500.0,66.9209,67.0375,66.9119,66.9568,12500.0
2015-01-07 12:05:00,74.65,74.72,74.48,74.52,40100.0,66.9658,67.0286,66.8133,66.8491,40100.0
2015-01-07 12:10:00,74.52,74.53,74.39,74.47,35800.0,66.8491,66.8581,66.7325,66.8043,35800.0
2015-01-07 12:15:00,74.47,74.65,74.47,74.59,25600.0,66.8043,66.9658,66.8043,66.9119,25600.0
2015-01-07 12:20:00,74.57,74.7,74.53,74.59,10400.0,66.894,67.0106,66.8581,66.9119,10400.0
2015-01-07 12:25:00,74.64,74.81,74.61,74.79,8900.0,66.9568,67.1093,66.9299,67.0913,8900.0
2015-01-07 12:30:00,74.84,74.87,74.76,74.81,17200.0,67.1362,67.1631,67.0644,67.1093,17200.0
2015-01-07 12:35:00,74.79,74.85,74.74,74.75,63200.0,67.0913,67.1452,67.0465,67.0555,63200.0
2015-01-07 12:40:00,74.75,74.8,74.62,74.63,18900.0,67.0555,67.1003,66.9388,66.9478,18900.0
2015-01-07 12:45:00,74.62,74.71,74.58,74.67,25300.0,66.9388,67.0196,66.903,66.9837,25300.0
2015-01-07 12:50:00,74.69,74.86,74.69,74.74,35600.0,67.0016,67.1541,67.0016,67.0465,35600.0
2015-01-07 12:55:00,74.74,74.81,74.74,74.77,6300.0,67.0465,67.1093,67.0465,67.0734,6300.0
2015-01-07 13:00:00,74.78,74.98,74.78,74.83,8300.0,67.0824,67.2618,67.0824,67.1272,8300.0
2015-01-07 13:05:00,74.8,74.83,74.68,74.69,9400.0,67.1003,67.1272,66.9927,67.0016,9400.0
2015-01-07 13:10:00,74.66,74.88,74.63,74.79,21100.0,66.9747,67.1721,66.9478,67.0913,21100.0
2015-01-07 13:15:00,74.8,74.91,74.79,74.89,7600.0,67.1003,67.199,67.0913,67.1811,7600.0
2015-01-07 13:20:00,74.87,74.87,74.67,74.7,15800.0,67.1631,67.1631,66.9837,67.0106,15800.0
2015-01-07 13:25:00,74.71,74.76,74.63,74.64,22200.0,67.0196,67.0644,66.9478,66.9568,22200.0
2015-01-07 13:30:00,74.66,74.79,74.62,74.69,28800.0,66.9747,67.0913,66.9388,67.0016,28800.0
2015-01-07 13:35:00,74.7,74.77,74.65,74.73,6900.0,67.0106,67.0734,66.9658,67.0375,6900.0
2015-01-07 13:40:00,74.76,74.79,74.7,74.76,4100.0,67.0644,67.0913,67.0106,67.0644,4100.0
2015-01-07 13:45:00,74.75,74.94,74.72,74.91,15700.0,67.0555,67.2259,67.0286,67.199,15700.0
2015-01-07 13:50:00,74.9,74.9,74.77,74.84,11400.0,67.19,67.19,67.0734,67.1362,11400.0
2015-01-07 13:55:00,74.84,74.88,74.77,74.8,19100.0,67.1362,67.1721,67.0734,67.1003,19100.0
2015-01-07 14:00:00,74.8,74.9,74.69,74.9,48800.0,67.1003,67.19,67.0016,67.19,48800.0
2015-01-07 14:05:00,74.8,74.86,74.67,74.85,31400.0,67.1003,67.1541,66.9837,67.1452,31400.0
2015-01-07 14:10:00,74.87,74.93,74.7,74.7,26200.0,67.1631,67.2169,67.0106,67.0106,26200.0
2015-01-07 14:15:00,74.7,74.8,74.69,74.71,22700.0,67.0106,67.1003,67.0016,67.0196,22700.0
2015-01-07 14:20:00,74.72,74.86,74.57,74.65,24200.0,67.0286,67.1541,66.894,66.9658,24200.0
2015-01-07 14:25:00,74.62,74.8,74.51,74.55,47100.0,66.9388,67.1003,66.8402,66.8761,47100.0
2015-01-07 14:30:00,74.56,74.7,74.5,74.69,12600.0,66.885,67.0106,66.8312,67.0016,12600.0
2015-01-07 14:35:00,74.7,74.76,74.53,74.56,13500.0,67.0106,67.0644,66.8581,66.885,13500.0
2015-01-07 14:40:00,74.58,74.64,74.52,74.59,7200.0,66.903,66.9568,66.8491,66.9119,7200.0
2015-01-07 14:45:00,74.57,74.7,74.53,74.66,9800.0,66.894,67.0106,66.8581,66.9747,9800.0
2015-01-07 14:50:00,74.64,74.65,74.47,74.47,10900.0,66.9568,66.9658,66.8043,66.8043,10900.0
2015-01-07 14:55:00,74.49,74.54,74.4,74.44,20300.0,66.8222,66.8671,66.7415,66.7774,20300.0
2015-01-07 15:00:00,74.45,74.49,74.33,74.35,24200.0,66.7863,66.8222,66.6787,66.6966,24200.0
2015-01-07 15:05:00,74.35,74.56,74.35,74.46,23300.0,66.6966,66.885,66.6966,66.7953,23300.0
2015-01-07 15:10:00,74.47,74.47,74.25,74.26,22500.0,66.8043,66.8043,66.6069,66.6159,22500.0
2015-01-07 15:15:00,74.26,74.36,74.15,74.26,36500.0,66.6159,66.7056,66.5172,66.6159,36500.0
2015-01-07 15:20:00,74.26,74.34,74.15,74.15,30100.0,66.6159,66.6877,66.5172,66.5172,30100.0
2015-01-07 15:25:00,74.15,74.26,74.1,74.26,40300.0,66.5172,66.6159,66.4724,66.6159,40300.0
2015-01-07 15:30:00,74.25,74.37,74.22,74.3,23300.0,66.6069,66.7146,66.58,66.6518,23300.0
2015-01-07 15:35:00,74.27,74.27,74.15,74.18,29600.0,66.6249,66.6249,66.5172,66.5441,29600.0
2015-01-07 15:40:00,74.18,74.26,74.16,74.26,26700.0,66.5441,66.6159,66.5262,66.6159,26700.0
2015-01-07 15:45:00,74.27,74.34,74.23,74.3,44600.0,66.6249,66.6877,66.589,66.6518,44600.0
2015-01-07 15:50:00,74.31,74.39,74.23,74.28,87400.0,66.6608,66.7325,66.589,66.6338,87400.0
2015-01-07 15:55:00,74.28,74.36,74.23,74.32,137100.0,66.6338,66.7056,66.589,66.6697,137100.0
2015-01-08 09:30:00,75.51,76.0,75.43,75.85,59500.0,67.7372,68.1768,67.6655,68.0422,59500.0
2015-01-08 09:35:00,76.0,76.14,75.73,76.07,51300.0,68.1768,68.3024,67.9346,68.2396,51300.0
2015-01-08 09:40:00,76.1,76.37,76.05,76.16,58500.0,68.2665,68.5087,68.2216,68.3203,58500.0
2015-01-08 09:45:00,76.13,76.2,76.08,76.15,22500.0,68.2934,68.3562,68.2486,68.3114,22500.0
2015-01-08 09:50:00,76.18,76.25,76.05,76.22,40000.0,68.3383,68.4011,68.2216,68.3741,40000.0
2015-01-08 09:55:00,76.25,76.4,76.15,76.32,68600.0,68.4011,68.5356,68.3114,68.4639,68600.0
2015-01-08 10:00:00,76.34,76.87,76.3,76.75,72300.0,68.4818,68.9572,68.4459,68.8496,72300.0
2015-01-08 10:05:00,76.77,76.85,76.3,76.65,40500.0,68.8675,68.9393,68.4459,68.7599,40500.0
2015-01-08 10:10:00,76.61,76.65,76.52,76.53,11400.0,68.724,68.7599,68.6433,68.6522,11400.0
2015-01-08 10:15:00,76.56,76.6,76.4,76.55,20500.0,68.6791,68.715,68.5356,68.6702,20500.0
2015-01-08 10:20:00,76.56,76.57,76.4,76.57,17800.0,68.6791,68.6881,68.5356,68.6881,17800.0
2015-01-08 10:25:00,76.58,76.58,76.48,76.51,14600.0,68.6971,68.6971,68.6074,68.6343,14600.0
2015-01-08 10:30:00,76.52,76.59,76.5,76.58,23800.0,68.6433,68.7061,68.6253,68.6971,23800.0
2015-01-08 10:35:00,76.59,76.59,76.46,76.46,24800.0,68.7061,68.7061,68.5894,68.5894,24800.0
2015-01-08 10:40:00,76.46,76.62,76.45,76.56,10000.0,68.5894,68.733,68.5805,68.6791,10000.0
2015-01-08 10:45:00,76.55,76.65,76.54,76.58,26600.0,68.6702,68.7599,68.6612,68.6971,26600.0
2015-01-08 10:50:00,76.58,76.58,76.47,76.58,17800.0,68.6971,68.6971,68.5984,68.6971,17800.0
2015-01-08 10:55:00,76.57,76.99,76.54,76.87,100900.0,68.6881,69.0649,68.6612,68.9572,100900.0
2015-01-08 11:00:00,76.92,77.14,76.91,77.05,33000.0,69.0021,69.1994,68.9931,69.1187,33000.0
2015-01-08 11:05:00,77.08,77.24,76.96,76.97,19900.0,69.1456,69.2892,69.038,69.0469,19900.0
2015-01-08 11:10:00,77.0,77.0,76.84,76.84,16500.0,69.0739,69.0739,68.9303,68.9303,16500.0
2015-01-08 11:15:00,76.85,77.07,76.77,77.07,14000.0,68.9393,69.1367,68.8675,69.1367,14000.0
2015-01-08 11:20:00,77.05,77.11,76.97,76.99,14100.0,69.1187,69.1725,69.0469,69.0649,14100.0
2015-01-08 11:25:00,77.0,77.06,76.9,76.97,14900.0,69.0739,69.1277,68.9842,69.0469,14900.0
2015-01-08 11:30:00,76.98,77.04,76.9,77.04,29500.0,69.0559,69.1097,68.9842,69.1097,29500.0
2015-01-08 11:35:00,77.04,77.21,77.03,77.19,13200.0,69.1097,69.2622,69.1008,69.2443,13200.0
2015-01-08 11:40:00,77.18,77.22,77.15,77.18,11500.0,69.2353,69.2712,69.2084,69.2353,11500.0
2015-01-08 11:45:00,77.19,77.19,77.12,77.16,15800.0,69.2443,69.2443,69.1815,69.2174,15800.0
2015-01-08 11:50:00,77.16,77.2,77.13,77.17,16000.0,69.2174,69.2533,69.1905,69.2264,16000.0
2015-01-08 11:55:00,77.18,77.27,77.16,77.21,16700.0,69.2353,69.3161,69.2174,69.2622,16700.0
2015-01-08 12:00:00,77.22,77.29,77.21,77.24,13900.0,69.2712,69.334,69.2622,69.2892,13900.0
2015-01-08 12:05:00,77.23,77.26,77.11,77.13,44400.0,69.2802,69.3071,69.1725,69.1905,44400.0
2015-01-08 12:10:00,77.14,77.16,77.0,77.06,15000.0,69.1994,69.2174,69.0739,69.1277,15000.0
2015-01-08 12:15:00,77.06,77.25,77.05,77.19,16100.0,69.1277,69.2981,69.1187,69.2443,16100.0
2015-01-08 12:20:00,77.2,77.3,77.19,77.21,17200.0,69.2533,69.343,69.2443,69.2622,17200.0
2015-01-08 12:25:00,77.22,77.39,77.2,77.39,14200.0,69.2712,69.4237,69.2533,69.4237,14200.0
2015-01-08 12:30:00,77.39,77.44,77.21,77.21,12100.0,69.4237,69.4686,69.2622,69.2622,12100.0
2015-01-08 12:35:00,77.22,77.35,77.21,77.33,9800.0,69.2712,69.3878,69.2622,69.3699,9800.0
2015-01-08 12:40:00,77.32,77.42,77.32,77.37,6700.0,69.3609,69.4506,69.3609,69.4058,6700.0
2015-01-08 12:45:00,77.35,77.37,77.26,77.26,10300.0,69.3878,69.4058,69.3071,69.3071,10300.0
2015-01-08 12:50:00,77.29,77.31,77.26,77.28,15600.0,69.334,69.3519,69.3071,69.325,15600.0
2015-01-08 12:55:00,77.28,77.3,77.26,77.27,24800.0,69.325,69.343,69.3071,69.3161,24800.0
2015-01-08 13:00:00,77.27,77.32,77.24,77.26,20300.0,69.3161,69.3609,69.2892,69.3071,20300.0
2015-01-08 13:05:00,77.28,77.41,77.27,77.33,32500.0,69.325,69.4417,69.3161,69.3699,32500.0
2015-01-08 13:10:00,77.33,77.33,77.21,77.22,30400.0,69.3699,69.3699,69.2622,69.2712,30400.0
2015-01-08 13:15:00,77.24,77.33,77.21,77.33,21500.0,69.2892,69.3699,69.2622,69.3699,21500.0
2015-01-08 13:20:00,77.32,77.33,77.22,77.23,27700.0,69.3609,69.3699,69.2712,69.2802,27700.0
2015-01-08 13:25:00,77.25,77.29,77.23,77.23,16500.0,69.2981,69.334,69.2802,69.2802,16500.0
2015-01-08 13:30:00,77.23,77.33,77.23,77.31,20400.0,69.2802,69.3699,69.2802,69.3519,20400.0
2015-01-08 13:35:00,77.31,77.31,77.28,77.29,11100.0,69.3519,69.3519,69.325,69.334,11100.0
2015-01-08 13:40:00,77.28,77.33,77.17,77.23,17500.0,69.325,69.3699,69.2264,69.2802,17500.0
2015-01-08 13:45:00,77.21,77.25,77.19,77.21,8900.0,69.2622,69.2981,69.2443,69.2622,8900.0
2015-01-08 13:50:00,77.21,77.23,77.15,77.23,14800.0,69.2622,69.2802,69.2084,69.2802,14800.0
2015-01-08 13:55:00,77.24,77.24,77.01,77.07,22000.0,69.2892,69.2892,69.0828,69.1367,22000.0
2015-01-08 14:00:00,77.08,77.19,77.07,77.19,17400.0,69.1456,69.2443,69.1367,69.2443,17400.0
2015-01-08 14:05:00,77.18,77.31,77.18,77.27,26300.0,69.2353,69.3519,69.2353,69.3161,26300.0
2015-01-08 14:10:00,77.28,77.31,77.2,77.2,23200.0,69.325,69.3519,69.2533,69.2533,23200.0
2015-01-08 14:15:00,77.21,77.27,77.2,77.24,12900.0,69.2622,69.3161,69.2533,69.2892,12900.0
2015-01-08 14:20:00,77.24,77.32,77.23,77.32,31800.0,69.2892,69.3609,69.2802,69.3609,31800.0
2015-01-08 14:25:00,77.32,77.33,77.31,77.33,24000.0,69.3609,69.3699,69.3519,69.3699,24000.0
2015-01-08 14:30:00,77.33,77.39,77.3,77.35,62300.0,69.3699,69.4237,69.343,69.3878,62300.0
2015-01-08 14:35:00,77.34,77.37,77.32,77.36,25200.0,69.3789,69.4058,69.3609,69.3968,25200.0
2015-01-08 14:40:00,77.35,77.42,77.34,77.36,27600.0,69.3878,69.4506,69.3789,69.3968,27600.0
2015-01-08 14:45:00,77.35,77.52,77.35,77.52,28500.0,69.3878,69.5403,69.3878,69.5403,28500.0
2015-01-08 14:50:00,77.52,77.7,77.49,77.58,57800.0,69.5403,69.7018,69.5134,69.5942,57800.0
2015-01-08 14:55:00,77.59,77.61,77.5,77.6,30900.0,69.6031,69.6211,69.5224,69.6121,30900.0
2015-01-08 15:00:00,77.61,77.69,77.61,77.69,15200.0,69.6211,69.6928,69.6211,69.6928,15200.0
2015-01-08 15:05:00,77.68,77.72,77.65,77.7,24700.0,69.6839,69.7197,69.6569,69.7018,24700.0
2015-01-08 15:10:00,77.7,77.76,77.68,77.75,22800.0,69.7018,69.7556,69.6839,69.7467,22800.0
2015-01-08 15:15:00,77.76,77.79,77.71,77.77,16500.0,69.7556,69.7825,69.7108,69.7646,16500.0
2015-01-08 15:20:00,77.77,77.8,77.72,77.8,30400.0,69.7646,69.7915,69.7197,69.7915,30400.0
2015-01-08 15:25:00,77.79,78.0,77.77,77.99,89300.0,69.7825,69.9709,69.7646,69.9619,89300.0
2015-01-08 15:30:00,77.99,78.1,77.82,77.82,92500.0,69.9619,70.0606,69.8094,69.8094,92500.0
2015-01-08 15:35:00,77.82,77.89,77.72,77.72,48700.0,69.8094,69.8722,69.7197,69.7197,48700.0
2015-01-08 15:40:00,77.72,77.73,77.65,77.7,52800.0,69.7197,69.7287,69.6569,69.7018,52800.0
2015-01-08 15:45:00,77.7,77.9,77.66,77.88,51800.0,69.7018,69.8812,69.6659,69.8633,51800.0
2015-01-08 15:50:00,77.89,77.97,77.81,77.97,69800.0,69.8722,69.944,69.8005,69.944,69800.0
2015-01-08 15:55:00,77.97,77.97,77.78,77.83,82800.0,69.944,69.944,69.7736,69.8184,82800.0
2015-01-09 09:30:00,78.36,79.73,78.32,78.99,324800.0,70.2939,71.5228,70.258,70.859,324800.0
2015-01-09 09:35:00,78.93,79.49,78.84,79.33,121100.0,70.8052,71.3075,70.7245,71.164,121100.0
2015-01-09 09:40:00,79.34,79.56,79.09,79.52,82900.0,71.173,71.3703,70.9487,71.3345,82900.0
2015-01-09 09:45:00,79.55,79.83,79.3,79.33,121200.0,71.3614,71.6125,71.1371,71.164,121200.0
2015-01-09 09:50:00,79.43,79.58,79.26,79.5,90100.0,71.2537,71.3883,71.1012,71.3165,90100.0
2015-01-09 09:55:00,79.45,79.49,79.34,79.47,47800.0,71.2717,71.3075,71.173,71.2896,47800.0
2015-01-09 10:00:00,79.47,79.65,79.4,79.6,68200.0,71.2896,71.4511,71.2268,71.4062,68200.0
2015-01-09 10:05:00,79.6,79.67,79.5,79.66,56400.0,71.4062,71.469,71.3165,71.46,56400.0
2015-01-09 10:10:00,79.67,79.94,79.64,79.81,69900.0,71.469,71.7112,71.4421,71.5946,69900.0
2015-01-09 10:15:00,79.81,79.83,79.62,79.67,83800.0,71.5946,71.6125,71.4242,71.469,83800.0
2015-01-09 10:20:00,79.66,79.75,79.65,79.68,82500.0,71.46,71.5408,71.4511,71.478,82500.0
2015-01-09 10:25:00,79.68,79.7,79.52,79.57,81600.0,71.478,71.4959,71.3345,71.3793,81600.0
2015-01-09 10:30:00,79.58,79.58,78.89,79.1,155000.0,71.3883,71.3883,70.7693,70.9577,155000.0
2015-01-09 10:35:00,79.1,79.24,78.95,79.02,131700.0,70.9577,71.0833,70.8231,70.8859,131700.0
2015-01-09 10:40:00,79.0,79.02,78.79,79.0,65600.0,70.868,70.8859,70.6796,70.868,65600.0
2015-01-09 10:45:00,79.01,79.26,78.87,79.1,39400.0,70.877,71.1012,70.7514,70.9577,39400.0
2015-01-09 10:50:00,79.03,79.26,79.0,79.23,42900.0,70.8949,71.1012,70.868,71.0743,42900.0
2015-01-09 10:55:00,79.26,79.52,79.2,79.33,79400.0,71.1012,71.3345,71.0474,71.164,79400.0
2015-01-09 11:00:00,79.32,79.33,78.9,79.03,33200.0,71.155,71.164,70.7783,70.8949,33200.0
2015-01-09 11:05:00,79.03,79.16,78.95,78.99,51000.0,70.8949,71.0115,70.8231,70.859,51000.0
2015-01-09 11:10:00,78.97,79.06,78.57,78.65,52400.0,70.8411,70.9218,70.4822,70.554,52400.0
2015-01-09 11:15:00,78.65,78.73,78.54,78.67,81300.0,70.554,70.6258,70.4553,70.572,81300.0
2015-01-09 11:20:00,78.6,78.75,78.55,78.73,45800.0,70.5092,70.6437,70.4643,70.6258,45800.0
2015-01-09 11:25:00,78.74,78.78,78.64,78.73,25900.0,70.6347,70.6706,70.545,70.6258,25900.0
2015-01-09 11:30:00,78.71,78.97,78.6,78.94,39000.0,70.6078,70.8411,70.5092,70.8142,39000.0
2015-01-09 11:35:00,78.94,79.16,78.88,79.16,44600.0,70.8142,71.0115,70.7603,71.0115,44600.0
2015-01-09 11:40:00,79.16,79.24,79.12,79.24,27200.0,71.0115,71.0833,70.9756,71.0833,27200.0
2015-01-09 11:45:00,79.26,79.35,79.2,79.2,52700.0,71.1012,71.182,71.0474,71.0474,52700.0
2015-01-09 11:50:00,79.24,79.3,79.19,79.2,39300.0,71.0833,71.1371,71.0384,71.0474,39300.0
2015-01-09 11:55:00,79.2,79.4,79.19,79.4,32500.0,71.0474,71.2268,71.0384,71.2268,32500.0
2015-01-09 12:00:00,79.41,79.64,79.38,79.63,39800.0,71.2358,71.4421,71.2089,71.4331,39800.0
2015-01-09 12:05:00,79.64,79.71,79.61,79.68,44900.0,71.4421,71.5049,71.4152,71.478,44900.0
2015-01-09 12:10:00,79.69,79.75,79.65,79.71,51500.0,71.487,71.5408,71.4511,71.5049,51500.0
2015-01-09 12:15:00,79.74,79.77,79.71,79.73,44400.0,71.5318,71.5587,71.5049,71.5228,44400.0
2015-01-09 12:20:00,79.71,79.76,79.68,79.76,24600.0,71.5049,71.5498,71.478,71.5498,24600.0
2015-01-09 12:25:00,79.75,79.82,79.67,79.79,26900.0,71.5408,71.6036,71.469,71.5767,26900.0
2015-01-09 12:30:00,79.78,79.85,79.66,79.66,60400.0,71.5677,71.6305,71.46,71.46,60400.0
2015-01-09 12:35:00,79.66,79.85,79.66,79.85,49300.0,71.46,71.6305,71.46,71.6305,49300.0
2015-01-09 12:40:00,79.85,79.89,79.8,79.84,26500.0,71.6305,71.6664,71.5856,71.6215,26500.0
2015-01-09 12:45:00,79.85,79.87,79.8,79.82,31700.0,71.6305,71.6484,71.5856,71.6036,31700.0
2015-01-09 12:50:00,79.85,79.85,79.72,79.79,23600.0,71.6305,71.6305,71.5139,71.5767,23600.0
2015-01-09 12:55:00,79.79,79.85,79.65,79.68,28200.0,71.5767,71.6305,71.4511,71.478,28200.0
2015-01-09 13:00:00,79.69,79.69,79.52,79.61,44900.0,71.487,71.487,71.3345,71.4152,44900.0
2015-01-09 13:05:00,79.61,79.62,79.52,79.55,16600.0,71.4152,71.4242,71.3345,71.3614,16600.0
2015-01-09 13:10:00,79.55,79.89,79.54,79.88,24700.0,71.3614,71.6664,71.3524,71.6574,24700.0
2015-01-09 13:15:00,79.89,79.89,79.77,79.8,30100.0,71.6664,71.6664,71.5587,71.5856,30100.0
2015-01-09 13:20:00,79.83,79.84,79.78,79.83,29000.0,71.6125,71.6215,71.5677,71.6125,29000.0
2015-01-09 13:25:00,79.83,79.87,79.67,79.85,77500.0,71.6125,71.6484,71.469,71.6305,77500.0
2015-01-09 13:30:00,79.86,79.9,79.77,79.77,52900.0,71.6395,71.6753,71.5587,71.5587,52900.0
2015-01-09 13:35:00,79.79,79.79,79.66,79.7,17200.0,71.5767,71.5767,71.46,71.4959,17200.0
2015-01-09 13:40:00,79.7,79.79,79.62,79.66,29900.0,71.4959,71.5767,71.4242,71.46,29900.0
2015-01-09 13:45:00,79.67,79.9,79.65,79.81,67700.0,71.469,71.6753,71.4511,71.5946,67700.0
2015-01-09 13:50:00,79.82,79.88,79.71,79.75,38000.0,71.6036,71.6574,71.5049,71.5408,38000.0
2015-01-09 13:55:00,79.74,79.76,79.66,79.76,17400.0,71.5318,71.5498,71.46,71.5498,17400.0
2015-01-09 14:00:00,79.76,79.82,79.66,79.8,21600.0,71.5498,71.6036,71.46,71.5856,21600.0
2015-01-09 14:05:00,79.78,79.89,79.77,79.88,15900.0,71.5677,71.6664,71.5587,71.6574,15900.0
2015-01-09 14:10:00,79.88,79.9,79.86,79.89,16200.0,71.6574,71.6753,71.6395,71.6664,16200.0
2015-01-09 14:15:00,79.9,79.9,79.83,79.86,20300.0,71.6753,71.6753,71.6125,71.6395,20300.0
2015-01-09 14:20:00,79.88,79.9,79.85,79.87,23000.0,71.6574,71.6753,71.6305,71.6484,23000.0
2015-01-09 14:25:00,79.89,79.96,79.82,79.9,33900.0,71.6664,71.7292,71.6036,71.6753,33900.0
2015-01-09 14:30:00,79.92,79.92,79.77,79.86,17600.0,71.6933,71.6933,71.5587,71.6395,17600.0
2015-01-09 14:35:00,79.86,79.97,79.82,79.97,23800.0,71.6395,71.7381,71.6036,71.7381,23800.0
2015-01-09 14:40:00,79.97,79.97,79.88,79.91,31700.0,71.7381,71.7381,71.6574,71.6843,31700.0
2015-01-09 14:45:00,79.91,80.0,79.84,79.91,56500.0,71.6843,71.765,71.6215,71.6843,56500.0
2015-01-09 14:50:00,79.92,80.0,79.92,80.0,37700.0,71.6933,71.765,71.6933,71.765,37700.0
2015-01-09 14:55:00,80.0,80.25,79.95,80.25,69400.0,71.765,71.9893,71.7202,71.9893,69400.0
2015-01-09 15:00:00,80.23,80.45,80.14,80.35,64900.0,71.9714,72.1687,71.8906,72.079,64900.0
2015-01-09 15:05:00,80.37,80.56,80.28,80.56,59900.0,72.097,72.2674,72.0162,72.2674,59900.0
2015-01-09 15:10:00,80.57,80.74,80.53,80.64,85100.0,72.2764,72.4289,72.2405,72.3392,85100.0
2015-01-09 15:15:00,80.68,80.7,80.46,80.62,77000.0,72.375,72.393,72.1777,72.3212,77000.0
2015-01-09 15:20:00,80.63,80.79,80.6,80.76,45200.0,72.3302,72.4737,72.3033,72.4468,45200.0
2015-01-09 15:25:00,80.77,80.97,80.7,80.74,124800.0,72.4558,72.6352,72.393,72.4289,124800.0
2015-01-09 15:30:00,80.72,80.75,80.49,80.56,105000.0,72.4109,72.4378,72.2046,72.2674,105000.0
2015-01-09 15:35:00,80.56,80.6,80.44,80.53,57100.0,72.2674,72.3033,72.1598,72.2405,57100.0
2015-01-09 15:40:00,80.54,80.7,80.54,80.59,62800.0,72.2495,72.393,72.2495,72.2943,62800.0
2015-01-09 15:45:00,80.59,80.75,80.48,80.73,80400.0,72.2943,72.4378,72.1956,72.4199,80400.0
2015-01-09 15:50:00,80.73,80.75,80.5,80.53,119400.0,72.4199,72.4378,72.2136,72.2405,119400.0
2015-01-09 15:55:00,80.53,80.54,80.24,80.31,190500.0,72.2405,72.2495,71.9803,72.0431,190500.0
2015-01-12 09:30:00,81.0,81.29,80.33,80.33,188900.0,72.6621,72.9223,72.0611,72.0611,188900.0
2015-01-12 09:35:00,80.33,80.4,79.16,79.57,107300.0,72.0611,72.1239,71.0115,71.3793,107300.0
2015-01-12 09:40:00,79.66,79.73,79.02,79.29,68300.0,71.46,71.5228,70.8859,71.1281,68300.0
2015-01-12 09:45:00,79.21,79.46,79.1,79.11,74500.0,71.0564,71.2806,70.9577,70.9667,74500.0
2015-01-12 09:50:00,79.11,79.39,79.03,79.35,66100.0,70.9667,71.2178,70.8949,71.182,66100.0
2015-01-12 09:55:00,79.32,79.35,78.7,78.79,46800.0,71.155,71.182,70.5989,70.6796,46800.0
2015-01-12 10:00:00,78.83,78.83,78.35,78.66,66300.0,70.7155,70.7155,70.2849,70.563,66300.0
2015-01-12 10:05:00,78.58,78.85,78.58,78.58,53300.0,70.4912,70.7334,70.4912,70.4912,53300.0
2015-01-12 10:10:00,78.58,78.9,78.46,78.54,38800.0,70.4912,70.7783,70.3836,70.4553,38800.0
2015-01-12 10:15:00,78.54,78.69,78.49,78.57,42400.0,70.4553,70.5899,70.4105,70.4822,42400.0
2015-01-12 10:20:00,78.58,78.91,78.57,78.78,23100.0,70.4912,70.7872,70.4822,70.6706,23100.0
2015-01-12 10:25:00,78.79,79.22,78.7,78.83,23700.0,70.6796,71.0653,70.5989,70.7155,23700.0
2015-01-12 10:30:00,78.81,79.0,78.65,78.93,26300.0,70.6975,70.868,70.554,70.8052,26300.0
2015-01-12 10:35:00,78.93,79.14,78.82,79.13,17600.0,70.8052,70.9936,70.7065,70.9846,17600.0
2015-01-12 10:40:00,79.12,79.64,79.12,79.52,41000.0,70.9756,71.4421,70.9756,71.3345,41000.0
2015-01-12 10:45:00,79.59,79.76,79.46,79.49,20900.0,71.3973,71.5498,71.2806,71.3075,20900.0
2015-01-12 10:50:00,79.47,79.75,79.45,79.65,29100.0,71.2896,71.5408,71.2717,71.4511,29100.0
2015-01-12 10:55:00,79.69,80.21,79.66,80.21,33600.0,71.487,71.9534,71.46,71.9534,33600.0
2015-01-12 11:00:00,80.25,80.48,80.24,80.48,42400.0,71.9893,72.1956,71.9803,72.1956,42400.0
2015-01-12 11:05:00,80.43,80.48,80.23,80.25,26800.0,72.1508,72.1956,71.9714,71.9893,26800.0
2015-01-12 11:10:00,80.25,80.53,80.21,80.4,57300.0,71.9893,72.2405,71.9534,72.1239,57300.0
2015-01-12 11:15:00,80.39,80.45,80.3,80.44,29600.0,72.1149,72.1687,72.0342,72.1598,29600.0
2015-01-12 11:20:00,80.41,80.64,80.34,80.63,62700.0,72.1328,72.3392,72.07,72.3302,62700.0
2015-01-12 11:25:00,80.63,80.66,80.49,80.52,25800.0,72.3302,72.3571,72.2046,72.2315,25800.0
2015-01-12 11:30:00,80.51,80.72,80.5,80.6,30500.0,72.2225,72.4109,72.2136,72.3033,30500.0
2015-01-12 11:35:00,80.62,80.96,80.62,80.83,20600.0,72.3212,72.6262,72.3212,72.5096,20600.0
2015-01-12 11:40:00,80.83,80.89,80.71,80.83,12100.0,72.5096,72.5634,72.402,72.5096,12100.0
2015-01-12 11:45:00,80.85,80.86,80.52,80.61,16100.0,72.5275,72.5365,72.2315,72.3123,16100.0
2015-01-12 11:50:00,80.57,80.75,80.48,80.65,19600.0,72.2764,72.4378,72.1956,72.3481,19600.0
2015-01-12 11:55:00,80.67,80.83,80.63,80.69,18800.0,72.3661,72.5096,72.3302,72.384,18800.0
2015-01-12 12:00:00,80.67,80.95,80.6,80.95,24500.0,72.3661,72.6173,72.3033,72.6173,24500.0
2015-01-12 12:05:00,80.95,80.99,80.88,80.91,22500.0,72.6173,72.6531,72.5545,72.5814,22500.0
2015-01-12 12:10:00,80.9,81.0,80.81,80.88,31800.0,72.5724,72.6621,72.4917,72.5545,31800.0
2015-01-12 12:15:00,80.88,80.98,80.69,80.91,16700.0,72.5545,72.6442,72.384,72.5814,16700.0
2015-01-12 12:20:00,80.97,81.0,80.91,80.98,36500.0,72.6352,72.6621,72.5814,72.6442,36500.0
2015-01-12 12:25:00,80.99,81.0,80.84,80.99,22000.0,72.6531,72.6621,72.5186,72.6531,22000.0
2015-01-12 12:30:00,80.95,81.0,80.84,80.92,24300.0,72.6173,72.6621,72.5186,72.5903,24300.0
2015-01-12 12:35:00,80.94,80.96,80.8,80.84,23600.0,72.6083,72.6262,72.4827,72.5186,23600.0
2015-01-12 12:40:00,80.82,80.82,80.53,80.73,22300.0,72.5006,72.5006,72.2405,72.4199,22300.0
2015-01-12 12:45:00,80.7,80.84,80.66,80.73,21100.0,72.393,72.5186,72.3571,72.4199,21100.0
2015-01-12 12:50:00,80.76,80.76,80.4,80.5,24100.0,72.4468,72.4468,72.1239,72.2136,24100.0
2015-01-12 12:55:00,80.48,80.59,80.39,80.47,28200.0,72.1956,72.2943,72.1149,72.1867,28200.0
2015-01-12 13:00:00,80.43,80.69,80.43,80.64,55200.0,72.1508,72.384,72.1508,72.3392,55200.0
2015-01-12 13:05:00,80.65,80.7,80.31,80.41,17100.0,72.3481,72.393,72.0431,72.1328,17100.0
2015-01-12 13:10:00,80.43,80.46,80.3,80.42,10400.0,72.1508,72.1777,72.0342,72.1418,10400.0
2015-01-12 13:15:00,80.47,80.47,80.16,80.17,22300.0,72.1867,72.1867,71.9086,71.9175,22300.0
2015-01-12 13:20:00,80.17,80.25,80.14,80.14,18200.0,71.9175,71.9893,71.8906,71.8906,18200.0
2015-01-12 13:25:00,80.15,80.2,80.09,80.13,19800.0,71.8996,71.9445,71.8458,71.8817,19800.0
2015-01-12 13:30:00,80.1,80.13,79.98,80.1,27200.0,71.8548,71.8817,71.7471,71.8548,27200.0
2015-01-12 13:35:00,80.07,80.2,80.07,80.19,11800.0,71.8278,71.9445,71.8278,71.9355,11800.0
2015-01-12 13:40:00,80.18,80.2,80.08,80.15,9000.0,71.9265,71.9445,71.8368,71.8996,9000.0
2015-01-12 13:45:00,80.15,80.4,80.11,80.33,19600.0,71.8996,72.1239,71.8637,72.0611,19600.0
2015-01-12 13:50:00,80.36,80.5,80.36,80.48,17600.0,72.088,72.2136,72.088,72.1956,17600.0
2015-01-12 13:55:00,80.51,80.68,80.5,80.65,20800.0,72.2225,72.375,72.2136,72.3481,20800.0
2015-01-12 14:00:00,80.65,80.73,80.58,80.62,16400.0,72.3481,72.4199,72.2853,72.3212,16400.0
2015-01-12 14:05:00,80.6,80.61,80.46,80.51,18900.0,72.3033,72.3123,72.1777,72.2225,18900.0
2015-01-12 14:10:00,80.53,80.71,80.52,80.56,24400.0,72.2405,72.402,72.2315,72.2674,24400.0
2015-01-12 14:15:00,80.6,80.65,80.54,80.57,24600.0,72.3033,72.3481,72.2495,72.2764,24600.0
2015-01-12 14:20:00,80.57,80.57,80.47,80.49,22200.0,72.2764,72.2764,72.1867,72.2046,22200.0
2015-01-12 14:25:00,80.48,80.51,80.32,80.34,15300.0,72.1956,72.2225,72.0521,72.07,15300.0
2015-01-12 14:30:00,80.36,80.47,80.31,80.47,17300.0,72.088,72.1867,72.0431,72.1867,17300.0
2015-01-12 14:35:00,80.47,80.47,80.24,80.24,20100.0,72.1867,72.1867,71.9803,71.9803,20100.0
2015-01-12 14:40:00,80.22,80.31,80.14,80.16,35400.0,71.9624,72.0431,71.8906,71.9086,35400.0
2015-01-12 14:45:00,80.16,80.24,80.05,80.21,36800.0,71.9086,71.9803,71.8099,71.9534,36800.0
2015-01-12 14:50:00,80.22,80.3,80.18,80.26,10900.0,71.9624,72.0342,71.9265,71.9983,10900.0
2015-01-12 14:55:00,80.28,80.48,80.24,80.41,24700.0,72.0162,72.1956,71.9803,72.1328,24700.0
2015-01-12 15:00:00,80.43,80.56,80.42,80.54,19100.0,72.1508,72.2674,72.1418,72.2495,19100.0
2015-01-12 15:05:00,80.54,80.59,80.31,80.38,17400.0,72.2495,72.2943,72.0431,72.1059,17400.0
2015-01-12 15:10:00,80.38,80.45,80.35,80.36,15000.0,72.1059,72.1687,72.079,72.088,15000.0
2015-01-12 15:15:00,80.36,80.64,80.34,80.52,22500.0,72.088,72.3392,72.07,72.2315,22500.0
2015-01-12 15:20:00,80.47,80.52,80.25,80.27,20000.0,72.1867,72.2315,71.9893,72.0073,20000.0
2015-01-12 15:25:00,80.29,80.35,80.22,80.32,13600.0,72.0252,72.079,71.9624,72.0521,13600.0
2015-01-12 15:30:00,80.31,80.43,80.2,80.2,25500.0,72.0431,72.1508,71.9445,71.9445,25500.0
2015-01-12 15:35:00,80.19,80.24,80.14,80.19,21000.0,71.9355,71.9803,71.8906,71.9355,21000.0
2015-01-12 15:40:00,80.19,80.33,80.19,80.3,28800.0,71.9355,72.0611,71.9355,72.0342,28800.0
2015-01-12 15:45:00,80.3,80.44,80.27,80.4,34100.0,72.0342,72.1598,72.0073,72.1239,34100.0
2015-01-12 15:50:00,80.42,80.51,80.37,80.48,74400.0,72.1418,72.2225,72.097,72.1956,74400.0
2015-01-12 15:55:00,80.48,80.55,80.27,80.34,94300.0,72.1956,72.2584,72.0073,72.07,94300.0
2015-01-13 09:30:00,81.0,81.5,80.79,81.46,224200.0,72.6621,73.1106,72.4737,73.0748,224200.0
2015-01-13 09:35:00,81.46,81.6,81.26,81.47,108300.0,73.0748,73.2003,72.8953,73.0837,108300.0
2015-01-13 09:40:00,81.61,82.01,81.51,81.92,108700.0,73.2093,73.5681,73.1196,73.4874,108700.0
2015-01-13 09:45:00,81.94,82.07,81.87,82.07,91900.0,73.5053,73.622,73.4426,73.622,91900.0
2015-01-13 09:50:00,82.07,82.35,82.02,82.17,89800.0,73.622,73.8731,73.5771,73.7117,89800.0
2015-01-13 09:55:00,82.18,82.64,82.13,82.5,111300.0,73.7206,74.1333,73.6758,74.0077,111300.0
2015-01-13 10:00:00,82.5,82.69,82.36,82.48,42000.0,74.0077,74.1781,73.8821,73.9898,42000.0
2015-01-13 10:05:00,82.5,82.5,82.14,82.14,42600.0,74.0077,74.0077,73.6848,73.6848,42600.0
2015-01-13 10:10:00,82.19,82.41,82.13,82.31,28900.0,73.7296,73.927,73.6758,73.8373,28900.0
2015-01-13 10:15:00,82.34,82.52,82.09,82.35,46000.0,73.8642,74.0256,73.6399,73.8731,46000.0
2015-01-13 10:20:00,82.33,82.56,82.14,82.5,40200.0,73.8552,74.0615,73.6848,74.0077,40200.0
2015-01-13 10:25:00,82.52,82.76,82.32,82.43,38600.0,74.0256,74.2409,73.8462,73.9449,38600.0
2015-01-13 10:30:00,82.44,82.45,82.06,82.22,21200.0,73.9539,73.9629,73.613,73.7565,21200.0
2015-01-13 10:35:00,82.2,82.3,82.13,82.13,19800.0,73.7386,73.8283,73.6758,73.6758,19800.0
2015-01-13 10:40:00,82.13,82.44,82.1,82.1,44500.0,73.6758,73.9539,73.6489,73.6489,44500.0
2015-01-13 10:45:00,82.1,82.17,81.98,81.99,31300.0,73.6489,73.7117,73.5412,73.5502,31300.0
2015-01-13 10:50:00,82.02,82.3,81.88,81.9,31400.0,73.5771,73.8283,73.4515,73.4695,31400.0
2015-01-13 10:55:00,81.88,81.93,81.6,81.65,32000.0,73.4515,73.4964,73.2003,73.2452,32000.0
2015-01-13 11:00:00,81.65,81.85,81.64,81.7,43300.0,73.2452,73.4246,73.2362,73.2901,43300.0
2015-01-13 11:05:00,81.71,81.71,81.65,81.65,39700.0,73.299,73.299,73.2452,73.2452,39700.0
2015-01-13 11:10:00,81.61,81.63,81.49,81.54,30400.0,73.2093,73.2273,73.1017,73.1465,30400.0
2015-01-13 11:15:00,81.54,81.84,81.53,81.79,29100.0,73.1465,73.4156,73.1376,73.3708,29100.0
2015-01-13 11:20:00,81.75,81.75,81.46,81.58,39900.0,73.3349,73.3349,73.0748,73.1824,39900.0
2015-01-13 11:25:00,81.58,81.72,81.57,81.69,18900.0,73.1824,73.308,73.1734,73.2811,18900.0
2015-01-13 11:30:00,81.69,81.74,81.52,81.57,11900.0,73.2811,73.3259,73.1286,73.1734,11900.0
2015-01-13 11:35:00,81.55,81.7,81.52,81.59,19200.0,73.1555,73.2901,73.1286,73.1914,19200.0
2015-01-13 11:40:00,81.6,81.61,81.29,81.31,25500.0,73.2003,73.2093,72.9223,72.9402,25500.0
2015-01-13 11:45:00,81.31,81.49,81.31,81.45,15700.0,72.9402,73.1017,72.9402,73.0658,15700.0
2015-01-13 11:50:00,81.42,81.45,81.17,81.19,13700.0,73.0389,73.0658,72.8146,72.8326,13700.0
2015-01-13 11:55:00,81.13,81.31,81.09,81.22,31400.0,72.7787,72.9402,72.7428,72.8595,31400.0
2015-01-13 12:00:00,81.21,81.26,81.12,81.2,35300.0,72.8505,72.8953,72.7698,72.8415,35300.0
2015-01-13 12:05:00,81.13,81.19,81.07,81.11,14800.0,72.7787,72.8326,72.7249,72.7608,14800.0
2015-01-13 12:10:00,81.12,81.15,80.94,81.14,27500.0,72.7698,72.7967,72.6083,72.7877,27500.0
2015-01-13 12:15:00,81.14,81.14,81.0,81.03,19200.0,72.7877,72.7877,72.6621,72.689,19200.0
2015-01-13 12:20:00,81.03,81.06,80.7,80.79,27400.0,72.689,72.7159,72.393,72.4737,27400.0
2015-01-13 12:25:00,80.72,80.94,80.69,80.84,21300.0,72.4109,72.6083,72.384,72.5186,21300.0
2015-01-13 12:30:00,80.83,80.84,80.62,80.66,21200.0,72.5096,72.5186,72.3212,72.3571,21200.0
2015-01-13 12:35:00,80.67,80.71,80.53,80.58,39900.0,72.3661,72.402,72.2405,72.2853,39900.0
2015-01-13 12:40:00,80.56,80.56,80.25,80.32,35900.0,72.2674,72.2674,71.9893,72.0521,35900.0
2015-01-13 12:45:00,80.29,80.61,80.29,80.54,19900.0,72.0252,72.3123,72.0252,72.2495,19900.0
2015-01-13 12:50:00,80.56,80.75,80.49,80.65,21000.0,72.2674,72.4378,72.2046,72.3481,21000.0
2015-01-13 12:55:00,80.57,80.73,80.54,80.67,16900.0,72.2764,72.4199,72.2495,72.3661,16900.0
2015-01-13 13:00:00,80.67,80.74,80.66,80.69,14200.0,72.3661,72.4289,72.3571,72.384,14200.0
2015-01-13 13:05:00,80.71,80.87,80.71,80.71,33500.0,72.402,72.5455,72.402,72.402,33500.0
2015-01-13 13:10:00,80.71,80.75,80.7,80.7,9500.0,72.402,72.4378,72.393,72.393,9500.0
2015-01-13 13:15:00,80.7,80.7,80.57,80.62,29200.0,72.393,72.393,72.2764,72.3212,29200.0
2015-01-13 13:20:00,80.61,80.61,80.12,80.18,35400.0,72.3123,72.3123,71.8727,71.9265,35400.0
2015-01-13 13:25:00,80.18,80.18,79.84,79.96,23500.0,71.9265,71.9265,71.6215,71.7292,23500.0
2015-01-13 13:30:00,79.96,79.96,79.73,79.8,28900.0,71.7292,71.7292,71.5228,71.5856,28900.0
2015-01-13 13:35:00,79.81,79.84,79.59,79.61,20300.0,71.5946,71.6215,71.3973,71.4152,20300.0
2015-01-13 13:40:00,79.62,79.7,79.49,79.53,15600.0,71.4242,71.4959,71.3075,71.3434,15600.0
2015-01-13 13:45:00,79.52,79.66,79.35,79.35,40100.0,71.3345,71.46,71.182,71.182,40100.0
2015-01-13 13:50:00,79.36,79.37,78.57,78.72,86800.0,71.1909,71.1999,70.4822,70.6168,86800.0
2015-01-13 13:55:00,78.73,79.32,78.72,79.28,78900.0,70.6258,71.155,70.6168,71.1192,78900.0
2015-01-13 14:00:00,79.28,79.28,79.05,79.26,82200.0,71.1192,71.1192,70.9128,71.1012,82200.0
2015-01-13 14:05:00,79.19,79.24,78.9,79.06,43300.0,71.0384,71.0833,70.7783,70.9218,43300.0
2015-01-13 14:10:00,79.09,79.14,78.76,78.97,35500.0,70.9487,70.9936,70.6527,70.8411,35500.0
2015-01-13 14:15:00,78.98,79.31,78.85,79.25,48900.0,70.85,71.1461,70.7334,71.0922,48900.0
2015-01-13 14:20:00,79.26,79.51,79.2,79.51,30100.0,71.1012,71.3255,71.0474,71.3255,30100.0
2015-01-13 14:25:00,79.52,79.78,79.51,79.76,37900.0,71.3345,71.5677,71.3255,71.5498,37900.0
2015-01-13 14:30:00,79.78,79.9,79.72,79.72,39700.0,71.5677,71.6753,71.5139,71.5139,39700.0
2015-01-13 14:35:00,79.72,79.83,79.69,79.75,15400.0,71.5139,71.6125,71.487,71.5408,15400.0
2015-01-13 14:40:00,79.73,79.74,79.55,79.69,19700.0,71.5228,71.5318,71.3614,71.487,19700.0
2015-01-13 14:45:00,79.7,79.77,79.45,79.45,25400.0,71.4959,71.5587,71.2717,71.2717,25400.0
2015-01-13 14:50:00,79.46,79.76,79.46,79.63,16200.0,71.2806,71.5498,71.2806,71.4331,16200.0
2015-01-13 14:55:00,79.64,79.66,79.17,79.17,37900.0,71.4421,71.46,71.0205,71.0205,37900.0
2015-01-13 15:00:00,79.14,79.31,79.07,79.11,17300.0,70.9936,71.1461,70.9308,70.9667,17300.0
2015-01-13 15:05:00,79.09,79.09,78.69,78.69,47700.0,70.9487,70.9487,70.5899,70.5899,47700.0
2015-01-13 15:10:00,78.69,79.27,78.67,79.22,36900.0,70.5899,71.1102,70.572,71.0653,36900.0
2015-01-13 15:15:00,79.23,79.39,79.17,79.24,39400.0,71.0743,71.2178,71.0205,71.0833,39400.0
2015-01-13 15:20:00,79.22,79.22,79.02,79.16,43100.0,71.0653,71.0653,70.8859,71.0115,43100.0
2015-01-13 15:25:00,79.2,79.2,78.65,78.71,50100.0,71.0474,71.0474,70.554,70.6078,50100.0
2015-01-13 15:30:00,78.72,79.41,78.72,79.32,37700.0,70.6168,71.2358,70.6168,71.155,37700.0
2015-01-13 15:35:00,79.37,79.71,79.19,79.61,25100.0,71.1999,71.5049,71.0384,71.4152,25100.0
2015-01-13 15:40:00,79.65,79.75,79.46,79.5,40500.0,71.4511,71.5408,71.2806,71.3165,40500.0
2015-01-13 15:45:00,79.5,79.51,79.19,79.19,37200.0,71.3165,71.3255,71.0384,71.0384,37200.0
2015-01-13 15:50:00,79.18,79.21,79.05,79.15,108600.0,71.0295,71.0564,70.9128,71.0025,108600.0
2015-01-13 15:55:00,79.13,79.26,79.11,79.24,118000.0,70.9846,71.1012,70.9667,71.0833,118000.0
2015-01-14 09:30:00,78.02,78.6,77.08,77.88,173600.0,69.9889,70.5092,69.1456,69.8633,173600.0
2015-01-14 09:35:00,77.85,78.59,77.84,78.15,63500.0,69.8364,70.5002,69.8274,70.1055,63500.0
2015-01-14 09:40:00,78.12,78.3,77.8,77.96,47300.0,70.0786,70.24,69.7915,69.935,47300.0
2015-01-14 09:45:00,77.96,78.02,77.65,77.69,58100.0,69.935,69.9889,69.6569,69.6928,58100.0
2015-01-14 09:50:00,77.74,77.92,77.7,77.76,53000.0,69.7377,69.8992,69.7018,69.7556,53000.0
2015-01-14 09:55:00,77.78,77.94,77.73,77.82,34300.0,69.7736,69.9171,69.7287,69.8094,34300.0
2015-01-14 10:00:00,77.87,78.14,77.8,78.07,49200.0,69.8543,70.0965,69.7915,70.0337,49200.0
2015-01-14 10:05:00,78.11,78.59,78.09,78.39,128900.0,70.0696,70.5002,70.0517,70.3208,128900.0
2015-01-14 10:10:00,78.4,78.5,78.09,78.11,33300.0,70.3297,70.4195,70.0517,70.0696,33300.0
2015-01-14 10:15:00,78.16,78.26,77.92,77.92,43200.0,70.1145,70.2042,69.8992,69.8992,43200.0
2015-01-14 10:20:00,77.91,78.12,77.86,77.95,39500.0,69.8902,70.0786,69.8453,69.9261,39500.0
2015-01-14 10:25:00,77.95,78.25,77.89,78.19,15400.0,69.9261,70.1952,69.8722,70.1414,15400.0
2015-01-14 10:30:00,78.14,78.14,77.71,78.05,39000.0,70.0965,70.0965,69.7108,70.0158,39000.0
2015-01-14 10:35:00,78.11,78.13,77.8,77.8,28300.0,70.0696,70.0875,69.7915,69.7915,28300.0
2015-01-14 10:40:00,77.8,78.19,77.74,78.13,49000.0,69.7915,70.1414,69.7377,70.0875,49000.0
2015-01-14 10:45:00,78.15,78.25,77.99,77.99,51000.0,70.1055,70.1952,69.9619,69.9619,51000.0
2015-01-14 10:50:00,77.99,78.14,77.91,77.95,19000.0,69.9619,70.0965,69.8902,69.9261,19000.0
2015-01-14 10:55:00,77.93,78.0,77.82,77.94,22300.0,69.9081,69.9709,69.8094,69.9171,22300.0
2015-01-14 11:00:00,77.92,77.93,77.58,77.67,21400.0,69.8992,69.9081,69.5942,69.6749,21400.0
2015-01-14 11:05:00,77.67,77.69,77.5,77.56,25600.0,69.6749,69.6928,69.5224,69.5762,25600.0
2015-01-14 11:10:00,77.62,77.85,77.55,77.55,18600.0,69.63,69.8364,69.5672,69.5672,18600.0
2015-01-14 11:15:00,77.58,77.89,77.5,77.8,37600.0,69.5942,69.8722,69.5224,69.7915,37600.0
2015-01-14 11:20:00,77.8,78.08,77.78,78.02,15900.0,69.7915,70.0427,69.7736,69.9889,15900.0
2015-01-14 11:25:00,78.04,78.13,78.0,78.09,23900.0,70.0068,70.0875,69.9709,70.0517,23900.0
2015-01-14 11:30:00,78.1,78.39,78.1,78.39,44100.0,70.0606,70.3208,70.0606,70.3208,44100.0
2015-01-14 11:35:00,78.34,78.77,78.33,78.77,49500.0,70.2759,70.6617,70.267,70.6617,49500.0
2015-01-14 11:40:00,78.8,79.0,78.68,78.69,41400.0,70.6886,70.868,70.5809,70.5899,41400.0
2015-01-14 11:45:00,78.69,78.83,78.63,78.65,18700.0,70.5899,70.7155,70.5361,70.554,18700.0
2015-01-14 11:50:00,78.66,78.76,78.47,78.51,13900.0,70.563,70.6527,70.3925,70.4284,13900.0
2015-01-14 11:55:00,78.54,78.66,78.46,78.55,29300.0,70.4553,70.563,70.3836,70.4643,29300.0
2015-01-14 12:00:00,78.56,78.8,78.56,78.8,19400.0,70.4733,70.6886,70.4733,70.6886,19400.0
2015-01-14 12:05:00,78.81,78.81,78.57,78.65,20800.0,70.6975,70.6975,70.4822,70.554,20800.0
2015-01-14 12:10:00,78.59,78.59,78.26,78.33,11900.0,70.5002,70.5002,70.2042,70.267,11900.0
2015-01-14 12:15:00,78.3,78.58,78.29,78.52,9000.0,70.24,70.4912,70.2311,70.4374,9000.0
2015-01-14 12:20:00,78.56,78.77,78.46,78.76,14600.0,70.4733,70.6617,70.3836,70.6527,14600.0
2015-01-14 12:25:00,78.76,78.81,78.53,78.61,6700.0,70.6527,70.6975,70.4464,70.5181,6700.0
2015-01-14 12:30:00,78.58,78.83,78.49,78.83,9600.0,70.4912,70.7155,70.4105,70.7155,9600.0
2015-01-14 12:35:00,78.83,79.02,78.82,78.92,22100.0,70.7155,70.8859,70.7065,70.7962,22100.0
2015-01-14 12:40:00,78.91,79.12,78.91,79.03,28800.0,70.7872,70.9756,70.7872,70.8949,28800.0
2015-01-14 12:45:00,79.04,79.15,78.91,78.99,12500.0,70.9039,71.0025,70.7872,70.859,12500.0
2015-01-14 12:50:00,78.93,78.94,78.67,78.83,12400.0,70.8052,70.8142,70.572,70.7155,12400.0
2015-01-14 12:55:00,78.85,79.03,78.79,78.97,12800.0,70.7334,70.8949,70.6796,70.8411,12800.0
2015-01-14 13:00:00,78.95,79.09,78.81,78.82,17000.0,70.8231,70.9487,70.6975,70.7065,17000.0
2015-01-14 13:05:00,78.84,78.84,78.6,78.66,12200.0,70.7245,70.7245,70.5092,70.563,12200.0
2015-01-14 13:10:00,78.64,78.69,78.56,78.62,17100.0,70.545,70.5899,70.4733,70.5271,17100.0
2015-01-14 13:15:00,78.6,78.88,78.6,78.87,12500.0,70.5092,70.7603,70.5092,70.7514,12500.0
2015-01-14 13:20:00,78.86,79.0,78.81,78.91,25400.0,70.7424,70.868,70.6975,70.7872,25400.0
2015-01-14 13:25:00,78.89,78.99,78.87,78.92,22500.0,70.7693,70.859,70.7514,70.7962,22500.0
2015-01-14 13:30:00,78.92,79.17,78.91,78.99,65200.0,70.7962,71.0205,70.7872,70.859,65200.0
2015-01-14 13:35:00,79.01,79.08,78.83,78.83,32800.0,70.877,70.9397,70.7155,70.7155,32800.0
2015-01-14 13:40:00,78.84,78.84,78.5,78.5,63300.0,70.7245,70.7245,70.4195,70.4195,63300.0
2015-01-14 13:45:00,78.54,78.75,78.51,78.66,15400.0,70.4553,70.6437,70.4284,70.563,15400.0
2015-01-14 13:50:00,78.65,78.73,78.49,78.49,68000.0,70.554,70.6258,70.4105,70.4105,68000.0
2015-01-14 13:55:00,78.52,78.77,78.51,78.64,35900.0,70.4374,70.6617,70.4284,70.545,35900.0
2015-01-14 14:00:00,78.64,78.7,78.49,78.53,97400.0,70.545,70.5989,70.4105,70.4464,97400.0
2015-01-14 14:05:00,78.5,78.56,78.34,78.39,42200.0,70.4195,70.4733,70.2759,70.3208,42200.0
2015-01-14 14:10:00,78.39,78.69,78.33,78.69,51200.0,70.3208,70.5899,70.267,70.5899,51200.0
2015-01-14 14:15:00,78.73,79.12,78.72,79.1,50700.0,70.6258,70.9756,70.6168,70.9577,50700.0
2015-01-14 14:20:00,79.12,79.3,79.08,79.25,47700.0,70.9756,71.1371,70.9397,71.0922,47700.0
2015-01-14 14:25:00,79.26,79.54,79.1,79.52,54100.0,71.1012,71.3524,70.9577,71.3345,54100.0
2015-01-14 14:30:00,79.52,79.87,79.44,79.76,74500.0,71.3345,71.6484,71.2627,71.5498,74500.0
2015-01-14 14:35:00,79.8,79.82,79.53,79.63,44200.0,71.5856,71.6036,71.3434,71.4331,44200.0
2015-01-14 14:40:00,79.66,79.85,79.43,79.6,52200.0,71.46,71.6305,71.2537,71.4062,52200.0
2015-01-14 14:45:00,79.58,79.75,79.58,79.71,53900.0,71.3883,71.5408,71.3883,71.5049,53900.0
2015-01-14 14:50:00,79.7,79.74,79.5,79.62,59800.0,71.4959,71.5318,71.3165,71.4242,59800.0
2015-01-14 14:55:00,79.64,79.82,79.58,79.75,45500.0,71.4421,71.6036,71.3883,71.5408,45500.0
2015-01-14 15:00:00,79.74,79.8,79.68,79.68,59900.0,71.5318,71.5856,71.478,71.478,59900.0
2015-01-14 15:05:00,79.69,79.74,79.51,79.68,44900.0,71.487,71.5318,71.3255,71.478,44900.0
2015-01-14 15:10:00,79.69,79.69,79.45,79.67,62100.0,71.487,71.487,71.2717,71.469,62100.0
2015-01-14 15:15:00,79.65,80.22,79.65,80.21,88800.0,71.4511,71.9624,71.4511,71.9534,88800.0
2015-01-14 15:20:00,80.19,80.35,80.08,80.3,64700.0,71.9355,72.079,71.8368,72.0342,64700.0
2015-01-14 15:25:00,80.32,80.39,80.12,80.36,43500.0,72.0521,72.1149,71.8727,72.088,43500.0
2015-01-14 15:30:00,80.37,80.48,80.0,80.04,53400.0,72.097,72.1956,71.765,71.8009,53400.0
2015-01-14 15:35:00,80.05,80.05,79.87,80.02,53800.0,71.8099,71.8099,71.6484,71.783,53800.0
2015-01-14 15:40:00,80.0,80.37,80.0,80.12,57200.0,71.765,72.097,71.765,71.8727,57200.0
2015-01-14 15:45:00,80.1,80.33,80.08,80.2,63800.0,71.8548,72.0611,71.8368,71.9445,63800.0
2015-01-14 15:50:00,80.2,80.29,80.05,80.05,92700.0,71.9445,72.0252,71.8099,71.8099,92700.0
2015-01-14 15:55:00,80.06,80.16,79.86,80.06,172100.0,71.8189,71.9086,71.6395,71.8189,172100.0
2015-01-15 09:30:00,80.2,80.75,79.71,79.71,280600.0,71.9445,72.4378,71.5049,71.5049,280600.0
2015-01-15 09:35:00,79.67,80.0,79.1,79.39,79000.0,71.469,71.765,70.9577,71.2178,79000.0
2015-01-15 09:40:00,79.27,79.4,78.6,78.6,43300.0,71.1102,71.2268,70.5092,70.5092,43300.0
2015-01-15 09:45:00,78.65,79.07,78.44,78.69,54400.0,70.554,70.9308,70.3656,70.5899,54400.0
2015-01-15 09:50:00,78.61,78.92,78.5,78.74,68900.0,70.5181,70.7962,70.4195,70.6347,68900.0
2015-01-15 09:55:00,78.72,78.9,78.64,78.83,39300.0,70.6168,70.7783,70.545,70.7155,39300.0
2015-01-15 10:00:00,78.81,79.14,78.66,78.98,72000.0,70.6975,70.9936,70.563,70.85,72000.0
2015-01-15 10:05:00,78.9,79.26,78.77,79.11,50400.0,70.7783,71.1012,70.6617,70.9667,50400.0
2015-01-15 10:10:00,79.11,79.38,79.04,79.37,50200.0,70.9667,71.2089,70.9039,71.1999,50200.0
2015-01-15 10:15:00,79.37,79.62,79.23,79.61,72500.0,71.1999,71.4242,71.0743,71.4152,72500.0
2015-01-15 10:20:00,79.62,79.76,79.6,79.74,36900.0,71.4242,71.5498,71.4062,71.5318,36900.0
2015-01-15 10:25:00,79.7,79.9,79.65,79.86,72200.0,71.4959,71.6753,71.4511,71.6395,72200.0
2015-01-15 10:30:00,79.85,80.06,79.82,80.04,114200.0,71.6305,71.8189,71.6036,71.8009,114200.0
2015-01-15 10:35:00,80.02,80.07,79.59,79.65,38100.0,71.783,71.8278,71.3973,71.4511,38100.0
2015-01-15 10:40:00,79.65,79.65,79.13,79.23,62200.0,71.4511,71.4511,70.9846,71.0743,62200.0
2015-01-15 10:45:00,79.23,79.37,79.01,79.15,35200.0,71.0743,71.1999,70.877,71.0025,35200.0
2015-01-15 10:50:00,79.16,79.26,78.98,79.25,58200.0,71.0115,71.1012,70.85,71.0922,58200.0
2015-01-15 10:55:00,79.25,79.36,78.93,78.99,28600.0,71.0922,71.1909,70.8052,70.859,28600.0
2015-01-15 11:00:00,78.97,79.25,78.94,79.18,27100.0,70.8411,71.0922,70.8142,71.0295,27100.0
2015-01-15 11:05:00,79.18,79.37,79.17,79.37,35100.0,71.0295,71.1999,71.0205,71.1999,35100.0
2015-01-15 11:10:00,79.38,79.66,79.37,79.66,37600.0,71.2089,71.46,71.1999,71.46,37600.0
2015-01-15 11:15:00,79.7,79.71,79.38,79.38,30700.0,71.4959,71.5049,71.2089,71.2089,30700.0
2015-01-15 11:20:00,79.4,79.51,79.28,79.32,30900.0,71.2268,71.3255,71.1192,71.155,30900.0
2015-01-15 11:25:00,79.31,79.51,79.26,79.41,25700.0,71.1461,71.3255,71.1012,71.2358,25700.0
2015-01-15 11:30:00,79.42,79.7,79.29,79.7,22900.0,71.2447,71.4959,71.1281,71.4959,22900.0
2015-01-15 11:35:00,79.69,79.7,79.46,79.51,46700.0,71.487,71.4959,71.2806,71.3255,46700.0
2015-01-15 11:40:00,79.51,79.72,79.39,79.72,90100.0,71.3255,71.5139,71.2178,71.5139,90100.0
2015-01-15 11:45:00,79.67,79.72,79.45,79.46,41200.0,71.469,71.5139,71.2717,71.2806,41200.0
2015-01-15 11:50:00,79.47,79.54,79.22,79.54,43800.0,71.2896,71.3524,71.0653,71.3524,43800.0
2015-01-15 11:55:00,79.48,79.48,79.3,79.42,22600.0,71.2986,71.2986,71.1371,71.2447,22600.0
2015-01-15 12:00:00,79.42,79.56,79.41,79.45,33800.0,71.2447,71.3703,71.2358,71.2717,33800.0
2015-01-15 12:05:00,79.46,79.56,79.44,79.53,21800.0,71.2806,71.3703,71.2627,71.3434,21800.0
2015-01-15 12:10:00,79.53,79.68,79.49,79.52,38600.0,71.3434,71.478,71.3075,71.3345,38600.0
2015-01-15 12:15:00,79.51,79.53,79.28,79.28,22400.0,71.3255,71.3434,71.1192,71.1192,22400.0
2015-01-15 12:20:00,79.34,79.41,79.27,79.33,24800.0,71.173,71.2358,71.1102,71.164,24800.0
2015-01-15 12:25:00,79.34,79.43,79.18,79.18,34400.0,71.173,71.2537,71.0295,71.0295,34400.0
2015-01-15 12:30:00,79.2,79.21,78.94,78.98,33000.0,71.0474,71.0564,70.8142,70.85,33000.0
2015-01-15 12:35:00,78.97,78.97,78.63,78.71,31500.0,70.8411,70.8411,70.5361,70.6078,31500.0
2015-01-15 12:40:00,78.69,78.69,78.43,78.55,79400.0,70.5899,70.5899,70.3567,70.4643,79400.0
2015-01-15 12:45:00,78.47,78.58,78.19,78.44,106900.0,70.3925,70.4912,70.1414,70.3656,106900.0
2015-01-15 12:50:00,78.47,78.71,78.35,78.7,52300.0,70.3925,70.6078,70.2849,70.5989,52300.0
2015-01-15 12:55:00,78.72,78.72,78.32,78.33,31400.0,70.6168,70.6168,70.258,70.267,31400.0
2015-01-15 13:00:00,78.33,78.52,78.15,78.52,48200.0,70.267,70.4374,70.1055,70.4374,48200.0
2015-01-15 13:05:00,78.55,78.63,78.24,78.26,36100.0,70.4643,70.5361,70.1862,70.2042,36100.0
2015-01-15 13:10:00,78.28,78.38,78.16,78.28,41300.0,70.2221,70.3118,70.1145,70.2221,41300.0
2015-01-15 13:15:00,78.3,78.42,78.13,78.16,39000.0,70.24,70.3477,70.0875,70.1145,39000.0
2015-01-15 13:20:00,78.18,78.18,77.34,77.66,211200.0,70.1324,70.1324,69.3789,69.6659,211200.0
2015-01-15 13:25:00,77.62,77.64,77.41,77.41,40700.0,69.63,69.648,69.4417,69.4417,40700.0
2015-01-15 13:30:00,77.45,77.59,77.42,77.47,27200.0,69.4775,69.6031,69.4506,69.4955,27200.0
2015-01-15 13:35:00,77.43,77.45,77.05,77.09,41200.0,69.4596,69.4775,69.1187,69.1546,41200.0
2015-01-15 13:40:00,77.12,77.2,76.38,76.42,96500.0,69.1815,69.2533,68.5177,68.5536,96500.0
2015-01-15 13:45:00,76.51,76.78,76.43,76.66,68000.0,68.6343,68.8765,68.5625,68.7689,68000.0
2015-01-15 13:50:00,76.63,77.11,76.61,77.1,36100.0,68.7419,69.1725,68.724,69.1636,36100.0
2015-01-15 13:55:00,77.1,77.1,76.79,76.85,50400.0,69.1636,69.1636,68.8855,68.9393,50400.0
2015-01-15 14:00:00,76.85,77.01,76.71,76.96,45000.0,68.9393,69.0828,68.8137,69.038,45000.0
2015-01-15 14:05:00,76.96,77.18,76.87,77.18,28600.0,69.038,69.2353,68.9572,69.2353,28600.0
2015-01-15 14:10:00,77.17,77.17,76.98,77.01,31700.0,69.2264,69.2264,69.0559,69.0828,31700.0
2015-01-15 14:15:00,77.03,77.13,76.98,77.05,35600.0,69.1008,69.1905,69.0559,69.1187,35600.0
2015-01-15 14:20:00,77.05,77.1,76.94,76.98,56200.0,69.1187,69.1636,69.02,69.0559,56200.0
2015-01-15 14:25:00,76.98,76.99,76.85,76.87,36300.0,69.0559,69.0649,68.9393,68.9572,36300.0
2015-01-15 14:30:00,76.87,77.06,76.84,77.0,52000.0,68.9572,69.1277,68.9303,69.0739,52000.0
2015-01-15 14:35:00,77.03,77.19,77.02,77.1,58200.0,69.1008,69.2443,69.0918,69.1636,58200.0
2015-01-15 14:40:00,77.11,77.24,77.11,77.2,20100.0,69.1725,69.2892,69.1725,69.2533,20100.0
2015-01-15 14:45:00,77.21,77.27,77.04,77.19,33500.0,69.2622,69.3161,69.1097,69.2443,33500.0
2015-01-15 14:50:00,77.2,77.32,77.06,77.32,32800.0,69.2533,69.3609,69.1277,69.3609,32800.0
2015-01-15 14:55:00,77.31,77.61,77.23,77.52,25900.0,69.3519,69.6211,69.2802,69.5403,25900.0
2015-01-15 15:00:00,77.51,77.68,77.42,77.43,25000.0,69.5314,69.6839,69.4506,69.4596,25000.0
2015-01-15 15:05:00,77.42,77.42,77.17,77.24,28600.0,69.4506,69.4506,69.2264,69.2892,28600.0
2015-01-15 15:10:00,77.24,77.26,77.06,77.13,35000.0,69.2892,69.3071,69.1277,69.1905,35000.0
2015-01-15 15:15:00,77.14,77.32,77.13,77.31,45200.0,69.1994,69.3609,69.1905,69.3519,45200.0
2015-01-15 15:20:00,77.31,77.32,77.1,77.12,35300.0,69.3519,69.3609,69.1636,69.1815,35300.0
2015-01-15 15:25:00,77.13,77.3,77.13,77.15,33600.0,69.1905,69.343,69.1905,69.2084,33600.0
2015-01-15 15:30:00,77.15,77.4,76.99,77.31,66500.0,69.2084,69.4327,69.0649,69.3519,66500.0
2015-01-15 15:35:00,77.29,77.31,76.99,77.03,75100.0,69.334,69.3519,69.0649,69.1008,75100.0
2015-01-15 15:40:00,77.02,77.02,76.87,76.9,93500.0,69.0918,69.0918,68.9572,68.9842,93500.0
2015-01-15 15:45:00,76.9,76.98,76.85,76.91,112800.0,68.9842,69.0559,68.9393,68.9931,112800.0
2015-01-15 15:50:00,76.88,76.88,76.68,76.69,181700.0,68.9662,68.9662,68.7868,68.7958,181700.0
2015-01-15 15:55:00,76.69,76.74,76.55,76.61,188400.0,68.7958,68.8406,68.6702,68.724,188400.0
2015-01-16 09:30:00,76.44,77.24,75.8,77.09,211900.0,68.5715,69.2892,67.9974,69.1546,211900.0
2015-01-16 09:35:00,76.98,77.64,76.98,77.6,72300.0,69.0559,69.648,69.0559,69.6121,72300.0
2015-01-16 09:40:00,77.48,77.71,77.2,77.2,30900.0,69.5044,69.7108,69.2533,69.2533,30900.0
2015-01-16 09:45:00,77.22,77.33,76.9,77.33,61400.0,69.2712,69.3699,68.9842,69.3699,61400.0
2015-01-16 09:50:00,77.33,77.44,76.82,76.94,47300.0,69.3699,69.4686,68.9124,69.02,47300.0
2015-01-16 09:55:00,77.0,77.09,76.53,76.53,71900.0,69.0739,69.1546,68.6522,68.6522,71900.0
2015-01-16 10:00:00,76.54,76.88,76.12,76.49,72700.0,68.6612,68.9662,68.2844,68.6164,72700.0
2015-01-16 10:05:00,76.51,76.51,76.11,76.2,34300.0,68.6343,68.6343,68.2755,68.3562,34300.0
2015-01-16 10:10:00,76.16,76.33,75.98,75.99,57800.0,68.3203,68.4728,68.1589,68.1678,57800.0
2015-01-16 10:15:00,75.97,76.44,75.93,76.39,47200.0,68.1499,68.5715,68.114,68.5266,47200.0
2015-01-16 10:20:00,76.44,76.65,76.17,76.6,47200.0,68.5715,68.7599,68.3293,68.715,47200.0
2015-01-16 10:25:00,76.57,76.82,76.57,76.75,22000.0,68.6881,68.9124,68.6881,68.8496,22000.0
2015-01-16 10:30:00,76.78,77.14,76.76,77.09,26200.0,68.8765,69.1994,68.8586,69.1546,26200.0
2015-01-16 10:35:00,77.06,77.08,76.7,76.86,16400.0,69.1277,69.1456,68.8047,68.9483,16400.0
2015-01-16 10:40:00,76.84,76.97,76.75,76.75,14400.0,68.9303,69.0469,68.8496,68.8496,14400.0
2015-01-16 10:45:00,76.83,76.92,76.68,76.73,14800.0,68.9214,69.0021,68.7868,68.8316,14800.0
2015-01-16 10:50:00,76.68,77.02,76.65,77.02,11700.0,68.7868,69.0918,68.7599,69.0918,11700.0
2015-01-16 10:55:00,77.02,77.32,76.97,76.97,40300.0,69.0918,69.3609,69.0469,69.0469,40300.0
2015-01-16 11:00:00,76.96,77.12,76.92,76.95,40700.0,69.038,69.1815,69.0021,69.029,40700.0
2015-01-16 11:05:00,76.95,77.09,76.93,77.08,26700.0,69.029,69.1546,69.0111,69.1456,26700.0
2015-01-16 11:10:00,77.06,77.1,76.99,77.03,41700.0,69.1277,69.1636,69.0649,69.1008,41700.0
2015-01-16 11:15:00,77.03,77.39,76.99,77.12,55500.0,69.1008,69.4237,69.0649,69.1815,55500.0
2015-01-16 11:20:00,77.08,77.15,76.99,77.08,23600.0,69.1456,69.2084,69.0649,69.1456,23600.0
2015-01-16 11:25:00,77.11,77.2,76.95,77.2,64700.0,69.1725,69.2533,69.029,69.2533,64700.0
2015-01-16 11:30:00,77.2,77.39,77.2,77.36,25000.0,69.2533,69.4237,69.2533,69.3968,25000.0
2015-01-16 11:35:00,77.39,77.47,77.28,77.44,14900.0,69.4237,69.4955,69.325,69.4686,14900.0
2015-01-16 11:40:00,77.46,77.56,77.45,77.52,20000.0,69.4865,69.5762,69.4775,69.5403,20000.0
2015-01-16 11:45:00,77.45,77.53,77.3,77.3,12800.0,69.4775,69.5493,69.343,69.343,12800.0
2015-01-16 11:50:00,77.23,77.42,77.13,77.38,14900.0,69.2802,69.4506,69.1905,69.4147,14900.0
2015-01-16 11:55:00,77.38,77.64,77.38,77.54,16500.0,69.4147,69.648,69.4147,69.5583,16500.0
2015-01-16 12:00:00,77.59,77.64,77.39,77.61,20900.0,69.6031,69.648,69.4237,69.6211,20900.0
2015-01-16 12:05:00,77.61,77.65,77.41,77.55,31900.0,69.6211,69.6569,69.4417,69.5672,31900.0
2015-01-16 12:10:00,77.54,77.54,77.4,77.47,41700.0,69.5583,69.5583,69.4327,69.4955,41700.0
2015-01-16 12:15:00,77.47,77.5,77.45,77.45,19500.0,69.4955,69.5224,69.4775,69.4775,19500.0
2015-01-16 12:20:00,77.46,77.46,77.36,77.39,17500.0,69.4865,69.4865,69.3968,69.4237,17500.0
2015-01-16 12:25:00,77.4,77.5,77.33,77.36,17700.0,69.4327,69.5224,69.3699,69.3968,17700.0
2015-01-16 12:30:00,77.34,77.37,77.29,77.33,9000.0,69.3789,69.4058,69.334,69.3699,9000.0
2015-01-16 12:35:00,77.34,77.39,77.31,77.37,19900.0,69.3789,69.4237,69.3519,69.4058,19900.0
2015-01-16 12:40:00,77.43,77.72,77.39,77.72,19500.0,69.4596,69.7197,69.4237,69.7197,19500.0
2015-01-16 12:45:00,77.67,77.71,77.58,77.63,10300.0,69.6749,69.7108,69.5942,69.639,10300.0
2015-01-16 12:50:00,77.64,77.83,77.64,77.69,14800.0,69.648,69.8184,69.648,69.6928,14800.0
2015-01-16 12:55:00,77.73,77.74,77.54,77.58,13600.0,69.7287,69.7377,69.5583,69.5942,13600.0
2015-01-16 13:00:00,77.57,77.57,77.41,77.44,18300.0,69.5852,69.5852,69.4417,69.4686,18300.0
2015-01-16 13:05:00,77.44,77.64,77.43,77.61,32800.0,69.4686,69.648,69.4596,69.6211,32800.0
2015-01-16 13:10:00,77.61,77.65,77.55,77.58,15500.0,69.6211,69.6569,69.5672,69.5942,15500.0
2015-01-16 13:15:00,77.6,77.78,77.59,77.7,13000.0,69.6121,69.7736,69.6031,69.7018,13000.0
2015-01-16 13:20:00,77.73,77.77,77.55,77.68,13000.0,69.7287,69.7646,69.5672,69.6839,13000.0
2015-01-16 13:25:00,77.7,77.73,77.49,77.49,21800.0,69.7018,69.7287,69.5134,69.5134,21800.0
2015-01-16 13:30:00,77.5,77.5,77.35,77.4,29700.0,69.5224,69.5224,69.3878,69.4327,29700.0
2015-01-16 13:35:00,77.4,77.47,77.37,77.42,6300.0,69.4327,69.4955,69.4058,69.4506,6300.0
2015-01-16 13:40:00,77.42,77.43,77.32,77.36,9600.0,69.4506,69.4596,69.3609,69.3968,9600.0
2015-01-16 13:45:00,77.32,77.4,77.26,77.28,73900.0,69.3609,69.4327,69.3071,69.325,73900.0
2015-01-16 13:50:00,77.3,77.31,77.22,77.23,125000.0,69.343,69.3519,69.2712,69.2802,125000.0
2015-01-16 13:55:00,77.26,77.27,77.13,77.21,16100.0,69.3071,69.3161,69.1905,69.2622,16100.0
2015-01-16 14:00:00,77.25,77.27,77.18,77.21,10000.0,69.2981,69.3161,69.2353,69.2622,10000.0
2015-01-16 14:05:00,77.2,77.23,77.11,77.13,14500.0,69.2533,69.2802,69.1725,69.1905,14500.0
2015-01-16 14:10:00,77.11,77.14,77.01,77.05,17400.0,69.1725,69.1994,69.0828,69.1187,17400.0
2015-01-16 14:15:00,77.05,77.15,77.05,77.14,20800.0,69.1187,69.2084,69.1187,69.1994,20800.0
2015-01-16 14:20:00,77.11,77.15,77.09,77.14,8900.0,69.1725,69.2084,69.1546,69.1994,8900.0
2015-01-16 14:25:00,77.14,77.19,77.01,77.17,24200.0,69.1994,69.2443,69.0828,69.2264,24200.0
2015-01-16 14:30:00,77.17,77.19,77.04,77.16,11700.0,69.2264,69.2443,69.1097,69.2174,11700.0
2015-01-16 14:35:00,77.2,77.28,77.13,77.13,17300.0,69.2533,69.325,69.1905,69.1905,17300.0
2015-01-16 14:40:00,77.12,77.14,77.1,77.11,27000.0,69.1815,69.1994,69.1636,69.1725,27000.0
2015-01-16 14:45:00,77.1,77.11,76.97,77.04,22700.0,69.1636,69.1725,69.0469,69.1097,22700.0
2015-01-16 14:50:00,77.05,77.17,77.05,77.12,33600.0,69.1187,69.2264,69.1187,69.1815,33600.0
2015-01-16 14:55:00,77.12,77.17,77.07,77.17,29700.0,69.1815,69.2264,69.1367,69.2264,29700.0
2015-01-16 15:00:00,77.16,77.37,77.09,77.35,31800.0,69.2174,69.4058,69.1546,69.3878,31800.0
2015-01-16 15:05:00,77.35,77.39,77.3,77.35,49800.0,69.3878,69.4237,69.343,69.3878,49800.0
2015-01-16 15:10:00,77.35,77.38,77.32,77.38,58400.0,69.3878,69.4147,69.3609,69.4147,58400.0
2015-01-16 15:15:00,77.38,77.41,77.31,77.35,29400.0,69.4147,69.4417,69.3519,69.3878,29400.0
2015-01-16 15:20:00,77.35,77.42,77.35,77.37,52000.0,69.3878,69.4506,69.3878,69.4058,52000.0
2015-01-16 15:25:00,77.38,77.38,77.24,77.24,48600.0,69.4147,69.4147,69.2892,69.2892,48600.0
2015-01-16 15:30:00,77.24,77.27,77.2,77.24,40100.0,69.2892,69.3161,69.2533,69.2892,40100.0
2015-01-16 15:35:00,77.23,77.41,77.2,77.41,70600.0,69.2802,69.4417,69.2533,69.4417,70600.0
2015-01-16 15:40:00,77.41,77.54,77.25,77.47,343200.0,69.4417,69.5583,69.2981,69.4955,343200.0
2015-01-16 15:45:00,77.47,77.66,77.44,77.61,107900.0,69.4955,69.6659,69.4686,69.6211,107900.0
2015-01-16 15:50:00,77.6,77.77,77.59,77.73,122100.0,69.6121,69.7646,69.6031,69.7287,122100.0
2015-01-16 15:55:00,77.74,77.92,77.74,77.9,195200.0,69.7377,69.8992,69.7377,69.8812,195200.0
2015-01-20 09:30:00,79.33,79.34,78.58,78.79,124600.0,71.164,71.173,70.4912,70.6796,124600.0
2015-01-20 09:35:00,78.7,79.07,78.14,79.07,62100.0,70.5989,70.9308,70.0965,70.9308,62100.0
2015-01-20 09:40:00,79.07,79.07,78.43,78.46,52800.0,70.9308,70.9308,70.3567,70.3836,52800.0
2015-01-20 09:45:00,78.42,78.66,78.04,78.17,33400.0,70.3477,70.563,70.0068,70.1234,33400.0
2015-01-20 09:50:00,78.05,78.12,77.87,78.02,36500.0,70.0158,70.0786,69.8543,69.9889,36500.0
2015-01-20 09:55:00,78.03,78.3,78.0,78.3,26300.0,69.9978,70.24,69.9709,70.24,26300.0
2015-01-20 10:00:00,78.3,78.37,78.01,78.27,22900.0,70.24,70.3028,69.9799,70.2131,22900.0
2015-01-20 10:05:00,78.22,78.64,78.22,78.48,36300.0,70.1683,70.545,70.1683,70.4015,36300.0
2015-01-20 10:10:00,78.48,78.66,78.48,78.57,21700.0,70.4015,70.563,70.4015,70.4822,21700.0
2015-01-20 10:15:00,78.61,78.7,77.89,77.98,39700.0,70.5181,70.5989,69.8722,69.953,39700.0
2015-01-20 10:20:00,77.93,78.24,77.91,78.17,51700.0,69.9081,70.1862,69.8902,70.1234,51700.0
2015-01-20 10:25:00,78.14,78.22,78.01,78.15,24600.0,70.0965,70.1683,69.9799,70.1055,24600.0
2015-01-20 10:30:00,78.17,78.25,77.91,77.95,18800.0,70.1234,70.1952,69.8902,69.9261,18800.0
2015-01-20 10:35:00,77.9,78.15,77.86,77.88,54300.0,69.8812,70.1055,69.8453,69.8633,54300.0
2015-01-20 10:40:00,77.83,78.03,77.76,78.01,45600.0,69.8184,69.9978,69.7556,69.9799,45600.0
2015-01-20 10:45:00,77.98,78.07,77.9,78.0,20900.0,69.953,70.0337,69.8812,69.9709,20900.0
2015-01-20 10:50:00,78.02,78.07,77.77,77.88,22600.0,69.9889,70.0337,69.7646,69.8633,22600.0
2015-01-20 10:55:00,77.84,77.89,77.72,77.89,21100.0,69.8274,69.8722,69.7197,69.8722,21100.0
2015-01-20 11:00:00,77.85,77.88,77.68,77.85,11500.0,69.8364,69.8633,69.6839,69.8364,11500.0
2015-01-20 11:05:00,77.84,78.01,77.76,77.92,14700.0,69.8274,69.9799,69.7556,69.8992,14700.0
2015-01-20 11:10:00,77.88,77.88,77.66,77.66,13200.0,69.8633,69.8633,69.6659,69.6659,13200.0
2015-01-20 11:15:00,77.66,77.66,77.38,77.39,57200.0,69.6659,69.6659,69.4147,69.4237,57200.0
2015-01-20 11:20:00,77.41,77.8,77.41,77.75,23300.0,69.4417,69.7915,69.4417,69.7467,23300.0
2015-01-20 11:25:00,77.72,77.77,77.56,77.62,19500.0,69.7197,69.7646,69.5762,69.63,19500.0
2015-01-20 11:30:00,77.64,77.79,77.52,77.69,11100.0,69.648,69.7825,69.5403,69.6928,11100.0
2015-01-20 11:35:00,77.75,77.78,77.61,77.64,13800.0,69.7467,69.7736,69.6211,69.648,13800.0
2015-01-20 11:40:00,77.62,77.64,77.56,77.64,22200.0,69.63,69.648,69.5762,69.648,22200.0
2015-01-20 11:45:00,77.6,77.62,77.45,77.58,41000.0,69.6121,69.63,69.4775,69.5942,41000.0
2015-01-20 11:50:00,77.55,77.66,77.54,77.63,12300.0,69.5672,69.6659,69.5583,69.639,12300.0
2015-01-20 11:55:00,77.64,77.76,77.63,77.76,8300.0,69.648,69.7556,69.639,69.7556,8300.0
2015-01-20 12:00:00,77.79,77.81,77.71,77.74,11300.0,69.7825,69.8005,69.7108,69.7377,11300.0
2015-01-20 12:05:00,77.74,78.1,77.72,78.1,15500.0,69.7377,70.0606,69.7197,70.0606,15500.0
2015-01-20 12:10:00,78.09,78.09,78.01,78.06,9400.0,70.0517,70.0517,69.9799,70.0247,9400.0
2015-01-20 12:15:00,78.07,78.12,77.94,77.98,22700.0,70.0337,70.0786,69.9171,69.953,22700.0
2015-01-20 12:20:00,77.96,78.01,77.89,77.96,8400.0,69.935,69.9799,69.8722,69.935,8400.0
2015-01-20 12:25:00,77.93,78.07,77.93,78.03,10200.0,69.9081,70.0337,69.9081,69.9978,10200.0
2015-01-20 12:30:00,78.05,78.19,77.99,77.99,13300.0,70.0158,70.1414,69.9619,69.9619,13300.0
2015-01-20 12:35:00,78.0,78.14,77.88,78.13,32200.0,69.9709,70.0965,69.8633,70.0875,32200.0
2015-01-20 12:40:00,78.14,78.28,78.13,78.22,10300.0,70.0965,70.2221,70.0875,70.1683,10300.0
2015-01-20 12:45:00,78.23,78.34,78.09,78.12,12400.0,70.1772,70.2759,70.0517,70.0786,12400.0
2015-01-20 12:50:00,78.11,78.26,78.06,78.08,22700.0,70.0696,70.2042,70.0247,70.0427,22700.0
2015-01-20 12:55:00,78.08,78.17,78.07,78.17,25800.0,70.0427,70.1234,70.0337,70.1234,25800.0
2015-01-20 13:00:00,78.15,78.19,78.08,78.15,49900.0,70.1055,70.1414,70.0427,70.1055,49900.0
2015-01-20 13:05:00,78.15,78.22,77.98,78.04,65200.0,70.1055,70.1683,69.953,70.0068,65200.0
2015-01-20 13:10:00,78.04,78.17,77.99,78.13,15100.0,70.0068,70.1234,69.9619,70.0875,15100.0
2015-01-20 13:15:00,78.13,78.14,77.97,78.08,34600.0,70.0875,70.0965,69.944,70.0427,34600.0
2015-01-20 13:20:00,78.12,78.55,78.12,78.44,12600.0,70.0786,70.4643,70.0786,70.3656,12600.0
2015-01-20 13:25:00,78.44,78.53,78.41,78.49,14000.0,70.3656,70.4464,70.3387,70.4105,14000.0
2015-01-20 13:30:00,78.48,78.55,78.45,78.5,9600.0,70.4015,70.4643,70.3746,70.4195,9600.0
2015-01-20 13:35:00,78.49,78.56,78.44,78.54,6700.0,70.4105,70.4733,70.3656,70.4553,6700.0
2015-01-20 13:40:00,78.53,78.56,78.31,78.5,17700.0,70.4464,70.4733,70.249,70.4195,17700.0
2015-01-20 13:45:00,78.53,78.68,78.51,78.6,23500.0,70.4464,70.5809,70.4284,70.5092,23500.0
2015-01-20 13:50:00,78.61,78.71,78.58,78.71,24200.0,70.5181,70.6078,70.4912,70.6078,24200.0
2015-01-20 13:55:00,78.71,78.75,78.69,78.75,18200.0,70.6078,70.6437,70.5899,70.6437,18200.0
2015-01-20 14:00:00,78.73,78.96,78.73,78.91,29300.0,70.6258,70.8321,70.6258,70.7872,29300.0
2015-01-20 14:05:00,78.89,78.89,78.66,78.79,23000.0,70.7693,70.7693,70.563,70.6796,23000.0
2015-01-20 14:10:00,78.8,78.8,78.57,78.64,14800.0,70.6886,70.6886,70.4822,70.545,14800.0
2015-01-20 14:15:00,78.64,78.65,78.45,78.47,10400.0,70.545,70.554,70.3746,70.3925,10400.0
2015-01-20 14:20:00,78.47,78.56,78.45,78.56,20800.0,70.3925,70.4733,70.3746,70.4733,20800.0
2015-01-20 14:25:00,78.56,78.59,78.36,78.43,28800.0,70.4733,70.5002,70.2939,70.3567,28800.0
2015-01-20 14:30:00,78.42,78.69,78.42,78.56,29500.0,70.3477,70.5899,70.3477,70.4733,29500.0
2015-01-20 14:35:00,78.57,78.67,78.48,78.6,34500.0,70.4822,70.572,70.4015,70.5092,34500.0
2015-01-20 14:40:00,78.59,78.84,78.57,78.67,31300.0,70.5002,70.7245,70.4822,70.572,31300.0
2015-01-20 14:45:00,78.67,78.91,78.64,78.87,38300.0,70.572,70.7872,70.545,70.7514,38300.0
2015-01-20 14:50:00,78.87,78.92,78.81,78.87,36500.0,70.7514,70.7962,70.6975,70.7514,36500.0
2015-01-20 14:55:00,78.88,78.91,78.78,78.8,39300.0,70.7603,70.7872,70.6706,70.6886,39300.0
2015-01-20 15:00:00,78.8,78.93,78.73,78.89,28700.0,70.6886,70.8052,70.6258,70.7693,28700.0
2015-01-20 15:05:00,78.93,78.93,78.74,78.8,73600.0,70.8052,70.8052,70.6347,70.6886,73600.0
2015-01-20 15:10:00,78.8,78.8,78.6,78.62,101000.0,70.6886,70.6886,70.5092,70.5271,101000.0
2015-01-20 15:15:00,78.62,78.78,78.54,78.73,38600.0,70.5271,70.6706,70.4553,70.6258,38600.0
2015-01-20 15:20:00,78.73,78.73,78.5,78.68,51300.0,70.6258,70.6258,70.4195,70.5809,51300.0
2015-01-20 15:25:00,78.68,78.86,78.68,78.83,98600.0,70.5809,70.7424,70.5809,70.7155,98600.0
2015-01-20 15:30:00,78.83,78.85,78.58,78.7,34800.0,70.7155,70.7334,70.4912,70.5989,34800.0
2015-01-20 15:35:00,78.68,78.88,78.68,78.85,36500.0,70.5809,70.7603,70.5809,70.7334,36500.0
2015-01-20 15:40:00,78.84,79.04,78.84,79.04,44100.0,70.7245,70.9039,70.7245,70.9039,44100.0
2015-01-20 15:45:00,79.02,79.05,78.97,79.0,53400.0,70.8859,70.9128,70.8411,70.868,53400.0
2015-01-20 15:50:00,79.0,79.06,78.71,78.73,113800.0,70.868,70.9218,70.6078,70.6258,113800.0
2015-01-20 15:55:00,78.72,78.8,78.67,78.76,150000.0,70.6168,70.6886,70.572,70.6527,150000.0
2015-01-21 09:30:00,79.27,79.27,78.46,78.79,124800.0,71.1102,71.1102,70.3836,70.6796,124800.0
2015-01-21 09:35:00,78.74,79.25,78.74,79.24,42600.0,70.6347,71.0922,70.6347,71.0833,42600.0
2015-01-21 09:40:00,79.25,79.49,79.17,79.36,31500.0,71.0922,71.3075,71.0205,71.1909,31500.0
2015-01-21 09:45:00,79.37,79.43,78.89,79.04,22400.0,71.1999,71.2537,70.7693,70.9039,22400.0
2015-01-21 09:50:00,79.14,79.28,78.89,78.89,19500.0,70.9936,71.1192,70.7693,70.7693,19500.0
2015-01-21 09:55:00,79.0,79.26,79.0,79.08,57400.0,70.868,71.1012,70.868,70.9397,57400.0
2015-01-21 10:00:00,79.15,79.28,78.99,78.99,105100.0,71.0025,71.1192,70.859,70.859,105100.0
2015-01-21 10:05:00,78.98,79.28,78.98,79.0,20400.0,70.85,71.1192,70.85,70.868,20400.0
2015-01-21 10:10:00,79.0,79.21,78.9,79.17,41900.0,70.868,71.0564,70.7783,71.0205,41900.0
2015-01-21 10:15:00,79.19,79.57,79.1,79.45,95600.0,71.0384,71.3793,70.9577,71.2717,95600.0
2015-01-21 10:20:00,79.51,79.57,79.3,79.48,54200.0,71.3255,71.3793,71.1371,71.2986,54200.0
2015-01-21 10:25:00,79.5,79.56,79.27,79.43,62200.0,71.3165,71.3703,71.1102,71.2537,62200.0
2015-01-21 10:30:00,79.45,79.48,79.19,79.25,31400.0,71.2717,71.2986,71.0384,71.0922,31400.0
2015-01-21 10:35:00,79.22,79.26,78.95,78.95,21400.0,71.0653,71.1012,70.8231,70.8231,21400.0
2015-01-21 10:40:00,78.97,79.1,78.91,79.02,20400.0,70.8411,70.9577,70.7872,70.8859,20400.0
2015-01-21 10:45:00,79.07,79.47,79.02,79.42,17400.0,70.9308,71.2896,70.8859,71.2447,17400.0
2015-01-21 10:50:00,79.5,79.6,79.32,79.49,55500.0,71.3165,71.4062,71.155,71.3075,55500.0
2015-01-21 10:55:00,79.53,79.54,79.29,79.37,18200.0,71.3434,71.3524,71.1281,71.1999,18200.0
2015-01-21 11:00:00,79.4,79.56,79.23,79.25,27900.0,71.2268,71.3703,71.0743,71.0922,27900.0
2015-01-21 11:05:00,79.3,79.35,79.11,79.21,21600.0,71.1371,71.182,70.9667,71.0564,21600.0
2015-01-21 11:10:00,79.23,79.58,79.22,79.53,30300.0,71.0743,71.3883,71.0653,71.3434,30300.0
2015-01-21 11:15:00,79.55,79.7,79.49,79.62,77300.0,71.3614,71.4959,71.3075,71.4242,77300.0
2015-01-21 11:20:00,79.63,79.8,79.52,79.76,32000.0,71.4331,71.5856,71.3345,71.5498,32000.0
2015-01-21 11:25:00,79.76,79.81,79.57,79.74,24800.0,71.5498,71.5946,71.3793,71.5318,24800.0
2015-01-21 11:30:00,79.79,80.06,79.79,79.99,39800.0,71.5767,71.8189,71.5767,71.7561,39800.0
2015-01-21 11:35:00,80.04,80.16,79.93,79.95,30600.0,71.8009,71.9086,71.7023,71.7202,30600.0
2015-01-21 11:40:00,79.91,80.04,79.89,79.99,10200.0,71.6843,71.8009,71.6664,71.7561,10200.0
2015-01-21 11:45:00,80.01,80.14,79.98,80.0,24500.0,71.774,71.8906,71.7471,71.765,24500.0
2015-01-21 11:50:00,80.0,80.06,79.93,80.0,22200.0,71.765,71.8189,71.7023,71.765,22200.0
2015-01-21 11:55:00,79.98,80.06,79.91,80.0,24800.0,71.7471,71.8189,71.6843,71.765,24800.0
2015-01-21 12:00:00,80.0,80.11,79.98,79.99,32400.0,71.765,71.8637,71.7471,71.7561,32400.0
2015-01-21 12:05:00,80.0,80.02,79.85,79.86,23500.0,71.765,71.783,71.6305,71.6395,23500.0
2015-01-21 12:10:00,79.9,80.0,79.85,79.98,7300.0,71.6753,71.765,71.6305,71.7471,7300.0
2015-01-21 12:15:00,80.0,80.05,79.98,80.03,15600.0,71.765,71.8099,71.7471,71.792,15600.0
2015-01-21 12:20:00,80.03,80.04,79.93,79.93,6900.0,71.792,71.8009,71.7023,71.7023,6900.0
2015-01-21 12:25:00,79.94,79.95,79.87,79.92,7300.0,71.7112,71.7202,71.6484,71.6933,7300.0
2015-01-21 12:30:00,79.94,80.05,79.73,79.79,12300.0,71.7112,71.8099,71.5228,71.5767,12300.0
2015-01-21 12:35:00,79.82,79.85,79.5,79.63,42100.0,71.6036,71.6305,71.3165,71.4331,42100.0
2015-01-21 12:40:00,79.65,79.7,79.61,79.65,5400.0,71.4511,71.4959,71.4152,71.4511,5400.0
2015-01-21 12:45:00,79.69,79.85,79.69,79.84,5700.0,71.487,71.6305,71.487,71.6215,5700.0
2015-01-21 12:50:00,79.85,79.85,79.19,79.42,30100.0,71.6305,71.6305,71.0384,71.2447,30100.0
2015-01-21 12:55:00,79.39,79.57,79.39,79.48,11300.0,71.2178,71.3793,71.2178,71.2986,11300.0
2015-01-21 13:00:00,79.48,79.61,79.45,79.61,12700.0,71.2986,71.4152,71.2717,71.4152,12700.0
2015-01-21 13:05:00,79.61,79.89,79.6,79.89,16100.0,71.4152,71.6664,71.4062,71.6664,16100.0
2015-01-21 13:10:00,79.88,79.93,79.8,79.9,12000.0,71.6574,71.7023,71.5856,71.6753,12000.0
2015-01-21 13:15:00,79.91,80.02,79.89,80.0,13100.0,71.6843,71.783,71.6664,71.765,13100.0
2015-01-21 13:20:00,80.01,80.04,80.0,80.0,12400.0,71.774,71.8009,71.765,71.765,12400.0
2015-01-21 13:25:00,80.0,80.03,79.72,79.73,18600.0,71.765,71.792,71.5139,71.5228,18600.0
2015-01-21 13:30:00,79.69,79.72,79.41,79.41,10200.0,71.487,71.5139,71.2358,71.2358,10200.0
2015-01-21 13:35:00,79.43,79.5,79.38,79.43,13700.0,71.2537,71.3165,71.2089,71.2537,13700.0
2015-01-21 13:40:00,79.4,79.4,79.32,79.38,9700.0,71.2268,71.2268,71.155,71.2089,9700.0
2015-01-21 13:45:00,79.39,79.39,79.22,79.22,8600.0,71.2178,71.2178,71.0653,71.0653,8600.0
2015-01-21 13:50:00,79.24,79.39,79.22,79.32,6700.0,71.0833,71.2178,71.0653,71.155,6700.0
2015-01-21 13:55:00,79.31,79.32,79.05,79.08,13800.0,71.1461,71.155,70.9128,70.9397,13800.0
2015-01-21 14:00:00,79.09,79.09,78.89,79.01,18900.0,70.9487,70.9487,70.7693,70.877,18900.0
2015-01-21 14:05:00,79.01,79.19,79.0,79.15,10800.0,70.877,71.0384,70.868,71.0025,10800.0
2015-01-21 14:10:00,79.13,79.26,79.03,79.23,13100.0,70.9846,71.1012,70.8949,71.0743,13100.0
2015-01-21 14:15:00,79.26,79.37,79.18,79.23,3900.0,71.1012,71.1999,71.0295,71.0743,3900.0
2015-01-21 14:20:00,79.22,79.41,79.2,79.39,11000.0,71.0653,71.2358,71.0474,71.2178,11000.0
2015-01-21 14:25:00,79.39,79.41,79.2,79.21,6500.0,71.2178,71.2358,71.0474,71.0564,6500.0
2015-01-21 14:30:00,79.21,79.27,79.17,79.19,11200.0,71.0564,71.1102,71.0205,71.0384,11200.0
2015-01-21 14:35:00,79.16,79.2,79.09,79.09,7200.0,71.0115,71.0474,70.9487,70.9487,7200.0
2015-01-21 14:40:00,79.1,79.32,79.02,79.29,12900.0,70.9577,71.155,70.8859,71.1281,12900.0
2015-01-21 14:45:00,79.31,79.38,79.27,79.37,15600.0,71.1461,71.2089,71.1102,71.1999,15600.0
2015-01-21 14:50:00,79.36,79.47,79.33,79.41,13100.0,71.1909,71.2896,71.164,71.2358,13100.0
2015-01-21 14:55:00,79.41,79.49,79.37,79.41,19600.0,71.2358,71.3075,71.1999,71.2358,19600.0
2015-01-21 15:00:00,79.43,79.5,79.3,79.32,21100.0,71.2537,71.3165,71.1371,71.155,21100.0
2015-01-21 15:05:00,79.36,79.37,79.21,79.22,16000.0,71.1909,71.1999,71.0564,71.0653,16000.0
2015-01-21 15:10:00,79.22,79.27,79.06,79.25,19400.0,71.0653,71.1102,70.9218,71.0922,19400.0
2015-01-21 15:15:00,79.29,79.51,79.28,79.51,19000.0,71.1281,71.3255,71.1192,71.3255,19000.0
2015-01-21 15:20:00,79.5,79.51,79.41,79.48,19000.0,71.3165,71.3255,71.2358,71.2986,19000.0
2015-01-21 15:25:00,79.49,79.53,79.31,79.31,18200.0,71.3075,71.3434,71.1461,71.1461,18200.0
2015-01-21 15:30:00,79.3,79.47,79.2,79.41,41700.0,71.1371,71.2896,71.0474,71.2358,41700.0
2015-01-21 15:35:00,79.44,79.5,79.36,79.44,38100.0,71.2627,71.3165,71.1909,71.2627,38100.0
2015-01-21 15:40:00,79.46,79.47,79.36,79.36,18200.0,71.2806,71.2896,71.1909,71.1909,18200.0
2015-01-21 15:45:00,79.39,79.39,79.18,79.2,64200.0,71.2178,71.2178,71.0295,71.0474,64200.0
2015-01-21 15:50:00,79.21,79.31,79.18,79.29,76900.0,71.0564,71.1461,71.0295,71.1281,76900.0
2015-01-21 15:55:00,79.3,79.35,79.2,79.27,122700.0,71.1371,71.182,71.0474,71.1102,122700.0
2015-01-22 09:30:00,79.66,80.0,78.86,78.86,86700.0,71.46,71.765,70.7424,70.7424,86700.0
2015-01-22 09:35:00,78.86,78.91,77.91,77.91,90600.0,70.7424,70.7872,69.8902,69.8902,90600.0
2015-01-22 09:40:00,77.95,78.08,77.5,77.81,97300.0,69.9261,70.0427,69.5224,69.8005,97300.0
2015-01-22 09:45:00,77.67,77.8,76.93,77.2,69600.0,69.6749,69.7915,69.0111,69.2533,69600.0
2015-01-22 09:50:00,77.18,77.4,77.15,77.17,88600.0,69.2353,69.4327,69.2084,69.2264,88600.0
2015-01-22 09:55:00,77.15,77.22,77.04,77.18,87900.0,69.2084,69.2712,69.1097,69.2353,87900.0
2015-01-22 10:00:00,77.16,77.36,77.15,77.25,118100.0,69.2174,69.3968,69.2084,69.2981,118100.0
2015-01-22 10:05:00,77.29,77.54,77.29,77.47,72200.0,69.334,69.5583,69.334,69.4955,72200.0
2015-01-22 10:10:00,77.46,77.7,77.44,77.55,69600.0,69.4865,69.7018,69.4686,69.5672,69600.0
2015-01-22 10:15:00,77.52,77.62,77.4,77.6,89100.0,69.5403,69.63,69.4327,69.6121,89100.0
2015-01-22 10:20:00,77.59,77.67,77.51,77.56,45600.0,69.6031,69.6749,69.5314,69.5762,45600.0
2015-01-22 10:25:00,77.53,77.56,77.33,77.35,54200.0,69.5493,69.5762,69.3699,69.3878,54200.0
2015-01-22 10:30:00,77.32,77.33,77.15,77.15,49600.0,69.3609,69.3699,69.2084,69.2084,49600.0
2015-01-22 10:35:00,77.15,77.21,77.15,77.18,98800.0,69.2084,69.2622,69.2084,69.2353,98800.0
2015-01-22 10:40:00,77.18,77.76,77.18,77.66,95400.0,69.2353,69.7556,69.2353,69.6659,95400.0
2015-01-22 10:45:00,77.66,77.75,77.61,77.64,52900.0,69.6659,69.7467,69.6211,69.648,52900.0
2015-01-22 10:50:00,77.65,77.68,77.49,77.63,156400.0,69.6569,69.6839,69.5134,69.639,156400.0
2015-01-22 10:55:00,77.59,77.79,77.59,77.67,30200.0,69.6031,69.7825,69.6031,69.6749,30200.0
2015-01-22 11:00:00,77.68,77.74,77.56,77.63,52600.0,69.6839,69.7377,69.5762,69.639,52600.0
2015-01-22 11:05:00,77.61,77.69,77.51,77.69,53400.0,69.6211,69.6928,69.5314,69.6928,53400.0
2015-01-22 11:10:00,77.69,77.69,77.51,77.65,45300.0,69.6928,69.6928,69.5314,69.6569,45300.0
2015-01-22 11:15:00,77.66,77.74,77.62,77.7,23600.0,69.6659,69.7377,69.63,69.7018,23600.0
2015-01-22 11:20:00,77.73,77.85,77.7,77.74,25700.0,69.7287,69.8364,69.7018,69.7377,25700.0
2015-01-22 11:25:00,77.74,77.85,77.7,77.77,17800.0,69.7377,69.8364,69.7018,69.7646,17800.0
2015-01-22 11:30:00,77.82,77.85,77.54,77.69,28600.0,69.8094,69.8364,69.5583,69.6928,28600.0
2015-01-22 11:35:00,77.68,77.85,77.54,77.58,22600.0,69.6839,69.8364,69.5583,69.5942,22600.0
2015-01-22 11:40:00,77.59,77.74,77.53,77.72,15500.0,69.6031,69.7377,69.5493,69.7197,15500.0
2015-01-22 11:45:00,77.71,77.71,77.53,77.55,10700.0,69.7108,69.7108,69.5493,69.5672,10700.0
2015-01-22 11:50:00,77.59,77.68,77.33,77.67,29600.0,69.6031,69.6839,69.3699,69.6749,29600.0
2015-01-22 11:55:00,77.69,77.79,77.62,77.71,29600.0,69.6928,69.7825,69.63,69.7108,29600.0
2015-01-22 12:00:00,77.69,77.73,77.62,77.67,22100.0,69.6928,69.7287,69.63,69.6749,22100.0
2015-01-22 12:05:00,77.69,77.71,77.44,77.45,25500.0,69.6928,69.7108,69.4686,69.4775,25500.0
2015-01-22 12:10:00,77.45,77.67,77.43,77.66,36000.0,69.4775,69.6749,69.4596,69.6659,36000.0
2015-01-22 12:15:00,77.65,77.73,77.62,77.62,40700.0,69.6569,69.7287,69.63,69.63,40700.0
2015-01-22 12:20:00,77.62,77.8,77.62,77.78,48500.0,69.63,69.7915,69.63,69.7736,48500.0
2015-01-22 12:25:00,77.77,77.81,77.74,77.78,19000.0,69.7646,69.8005,69.7377,69.7736,19000.0
2015-01-22 12:30:00,77.77,77.84,77.68,77.8,47900.0,69.7646,69.8274,69.6839,69.7915,47900.0
2015-01-22 12:35:00,77.8,77.89,77.8,77.83,35800.0,69.7915,69.8722,69.7915,69.8184,35800.0
2015-01-22 12:40:00,77.84,77.86,77.73,77.79,23500.0,69.8274,69.8453,69.7287,69.7825,23500.0
2015-01-22 12:45:00,77.78,77.79,77.63,77.71,26800.0,69.7736,69.7825,69.639,69.7108,26800.0
2015-01-22 12:50:00,77.7,77.76,77.57,77.57,15500.0,69.7018,69.7556,69.5852,69.5852,15500.0
2015-01-22 12:55:00,77.6,77.63,77.54,77.59,19300.0,69.6121,69.639,69.5583,69.6031,19300.0
2015-01-22 13:00:00,77.58,77.58,77.5,77.55,50700.0,69.5942,69.5942,69.5224,69.5672,50700.0
2015-01-22 13:05:00,77.55,77.55,77.48,77.5,14000.0,69.5672,69.5672,69.5044,69.5224,14000.0
2015-01-22 13:10:00,77.49,77.49,77.35,77.35,18000.0,69.5134,69.5134,69.3878,69.3878,18000.0
2015-01-22 13:15:00,77.35,77.37,77.24,77.28,22000.0,69.3878,69.4058,69.2892,69.325,22000.0
2015-01-22 13:20:00,77.24,77.27,77.17,77.21,15700.0,69.2892,69.3161,69.2264,69.2622,15700.0
2015-01-22 13:25:00,77.22,77.34,77.16,77.34,47400.0,69.2712,69.3789,69.2174,69.3789,47400.0
2015-01-22 13:30:00,77.34,77.54,77.33,77.54,26200.0,69.3789,69.5583,69.3699,69.5583,26200.0
2015-01-22 13:35:00,77.54,77.68,77.53,77.68,24500.0,69.5583,69.6839,69.5493,69.6839,24500.0
2015-01-22 13:40:00,77.66,77.86,77.63,77.79,24400.0,69.6659,69.8453,69.639,69.7825,24400.0
2015-01-22 13:45:00,77.8,77.83,77.76,77.82,9100.0,69.7915,69.8184,69.7556,69.8094,9100.0
2015-01-22 13:50:00,77.82,78.0,77.81,77.96,11200.0,69.8094,69.9709,69.8005,69.935,11200.0
2015-01-22 13:55:00,77.96,77.97,77.85,77.9,7900.0,69.935,69.944,69.8364,69.8812,7900.0
2015-01-22 14:00:00,77.91,78.2,77.91,78.16,18100.0,69.8902,70.1503,69.8902,70.1145,18100.0
2015-01-22 14:05:00,78.17,78.17,77.88,78.0,10400.0,70.1234,70.1234,69.8633,69.9709,10400.0
2015-01-22 14:10:00,77.99,78.11,77.99,78.06,17100.0,69.9619,70.0696,69.9619,70.0247,17100.0
2015-01-22 14:15:00,78.03,78.36,78.03,78.31,14500.0,69.9978,70.2939,69.9978,70.249,14500.0
2015-01-22 14:20:00,78.29,78.36,78.13,78.23,16200.0,70.2311,70.2939,70.0875,70.1772,16200.0
2015-01-22 14:25:00,78.26,78.34,78.12,78.14,25000.0,70.2042,70.2759,70.0786,70.0965,25000.0
2015-01-22 14:30:00,78.14,78.41,78.14,78.32,35300.0,70.0965,70.3387,70.0965,70.258,35300.0
2015-01-22 14:35:00,78.34,78.49,78.34,78.4,25600.0,70.2759,70.4105,70.2759,70.3297,25600.0
2015-01-22 14:40:00,78.42,78.44,78.31,78.38,19400.0,70.3477,70.3656,70.249,70.3118,19400.0
2015-01-22 14:45:00,78.37,78.62,78.37,78.5,14700.0,70.3028,70.5271,70.3028,70.4195,14700.0
2015-01-22 14:50:00,78.51,78.62,78.45,78.59,21400.0,70.4284,70.5271,70.3746,70.5002,21400.0
2015-01-22 14:55:00,78.6,78.63,78.55,78.62,14200.0,70.5092,70.5361,70.4643,70.5271,14200.0
2015-01-22 15:00:00,78.62,78.88,78.56,78.81,31400.0,70.5271,70.7603,70.4733,70.6975,31400.0
2015-01-22 15:05:00,78.81,78.93,78.78,78.92,21900.0,70.6975,70.8052,70.6706,70.7962,21900.0
2015-01-22 15:10:00,78.92,79.11,78.92,79.11,60600.0,70.7962,70.9667,70.7962,70.9667,60600.0
2015-01-22 15:15:00,79.11,79.18,79.09,79.17,40000.0,70.9667,71.0295,70.9487,71.0205,40000.0
2015-01-22 15:20:00,79.17,79.17,79.0,79.0,44800.0,71.0205,71.0205,70.868,70.868,44800.0
2015-01-22 15:25:00,79.02,79.11,78.98,79.11,36200.0,70.8859,70.9667,70.85,70.9667,36200.0
2015-01-22 15:30:00,79.1,79.11,79.01,79.06,24500.0,70.9577,70.9667,70.877,70.9218,24500.0
2015-01-22 15:35:00,79.06,79.07,78.87,79.02,30900.0,70.9218,70.9308,70.7514,70.8859,30900.0
2015-01-22 15:40:00,79.0,79.02,78.8,78.95,34300.0,70.868,70.8859,70.6886,70.8231,34300.0
2015-01-22 15:45:00,78.91,79.02,78.88,79.0,56200.0,70.7872,70.8859,70.7603,70.868,56200.0
2015-01-22 15:50:00,79.0,79.07,78.93,78.99,113400.0,70.868,70.9308,70.8052,70.859,113400.0
2015-01-22 15:55:00,78.99,79.07,78.97,79.06,177400.0,70.859,70.9308,70.8411,70.9218,177400.0
2015-01-23 09:30:00,78.93,79.01,78.14,78.7,134100.0,70.8052,70.877,70.0965,70.5989,134100.0
2015-01-23 09:35:00,78.72,79.36,78.44,79.24,72500.0,70.6168,71.1909,70.3656,71.0833,72500.0
2015-01-23 09:40:00,79.12,79.69,79.02,79.54,48400.0,70.9756,71.487,70.8859,71.3524,48400.0
2015-01-23 09:45:00,79.49,79.85,79.49,79.85,62500.0,71.3075,71.6305,71.3075,71.6305,62500.0
2015-01-23 09:50:00,79.85,80.13,79.7,80.01,65000.0,71.6305,71.8817,71.4959,71.774,65000.0
2015-01-23 09:55:00,80.01,80.43,79.94,80.43,64500.0,71.774,72.1508,71.7112,72.1508,64500.0
2015-01-23 10:00:00,80.43,80.67,80.34,80.41,61700.0,72.1508,72.3661,72.07,72.1328,61700.0
2015-01-23 10:05:00,80.4,80.79,80.4,80.73,99400.0,72.1239,72.4737,72.1239,72.4199,99400.0
2015-01-23 10:10:00,80.72,81.17,80.66,80.91,116800.0,72.4109,72.8146,72.3571,72.5814,116800.0
2015-01-23 10:15:00,80.91,80.91,80.44,80.45,75100.0,72.5814,72.5814,72.1598,72.1687,75100.0
2015-01-23 10:20:00,80.45,80.62,80.4,80.5,26500.0,72.1687,72.3212,72.1239,72.2136,26500.0
2015-01-23 10:25:00,80.49,80.53,80.4,80.44,38600.0,72.2046,72.2405,72.1239,72.1598,38600.0
2015-01-23 10:30:00,80.43,80.57,80.4,80.56,31600.0,72.1508,72.2764,72.1239,72.2674,31600.0
2015-01-23 10:35:00,80.57,80.61,80.42,80.54,21300.0,72.2764,72.3123,72.1418,72.2495,21300.0
2015-01-23 10:40:00,80.54,80.54,80.25,80.29,74800.0,72.2495,72.2495,71.9893,72.0252,74800.0
2015-01-23 10:45:00,80.25,80.54,80.08,80.52,41900.0,71.9893,72.2495,71.8368,72.2315,41900.0
2015-01-23 10:50:00,80.55,80.64,80.48,80.55,36400.0,72.2584,72.3392,72.1956,72.2584,36400.0
2015-01-23 10:55:00,80.59,80.74,80.5,80.52,25400.0,72.2943,72.4289,72.2136,72.2315,25400.0
2015-01-23 11:00:00,80.51,80.63,80.46,80.59,22700.0,72.2225,72.3302,72.1777,72.2943,22700.0
2015-01-23 11:05:00,80.6,80.6,80.48,80.5,23300.0,72.3033,72.3033,72.1956,72.2136,23300.0
2015-01-23 11:10:00,80.5,80.53,80.35,80.38,50500.0,72.2136,72.2405,72.079,72.1059,50500.0
2015-01-23 11:15:00,80.39,80.44,80.35,80.37,23000.0,72.1149,72.1598,72.079,72.097,23000.0
2015-01-23 11:20:00,80.39,80.43,80.27,80.42,15700.0,72.1149,72.1508,72.0073,72.1418,15700.0
2015-01-23 11:25:00,80.42,80.6,80.42,80.51,24200.0,72.1418,72.3033,72.1418,72.2225,24200.0
2015-01-23 11:30:00,80.49,80.56,80.44,80.55,11900.0,72.2046,72.2674,72.1598,72.2584,11900.0
2015-01-23 11:35:00,80.54,80.63,80.51,80.59,18600.0,72.2495,72.3302,72.2225,72.2943,18600.0
2015-01-23 11:40:00,80.57,80.59,80.49,80.51,12300.0,72.2764,72.2943,72.2046,72.2225,12300.0
2015-01-23 11:45:00,80.51,80.56,80.45,80.48,13800.0,72.2225,72.2674,72.1687,72.1956,13800.0
2015-01-23 11:50:00,80.45,80.49,80.31,80.38,9100.0,72.1687,72.2046,72.0431,72.1059,9100.0
2015-01-23 11:55:00,80.38,80.48,80.33,80.39,18000.0,72.1059,72.1956,72.0611,72.1149,18000.0
2015-01-23 12:00:00,80.4,80.42,80.28,80.28,7000.0,72.1239,72.1418,72.0162,72.0162,7000.0
2015-01-23 12:05:00,80.27,80.28,80.16,80.28,12900.0,72.0073,72.0162,71.9086,72.0162,12900.0
2015-01-23 12:10:00,80.26,80.48,80.26,80.38,28000.0,71.9983,72.1956,71.9983,72.1059,28000.0
2015-01-23 12:15:00,80.39,80.39,80.18,80.23,12400.0,72.1149,72.1149,71.9265,71.9714,12400.0
2015-01-23 12:20:00,80.2,80.32,80.14,80.26,31500.0,71.9445,72.0521,71.8906,71.9983,31500.0
2015-01-23 12:25:00,80.24,80.3,80.14,80.17,13100.0,71.9803,72.0342,71.8906,71.9175,13100.0
2015-01-23 12:30:00,80.18,80.28,80.15,80.22,26000.0,71.9265,72.0162,71.8996,71.9624,26000.0
2015-01-23 12:35:00,80.22,80.29,80.15,80.24,11700.0,71.9624,72.0252,71.8996,71.9803,11700.0
2015-01-23 12:40:00,80.23,80.24,80.13,80.2,11600.0,71.9714,71.9803,71.8817,71.9445,11600.0
2015-01-23 12:45:00,80.2,80.2,80.11,80.19,11400.0,71.9445,71.9445,71.8637,71.9355,11400.0
2015-01-23 12:50:00,80.22,80.37,80.2,80.37,12700.0,71.9624,72.097,71.9445,72.097,12700.0
2015-01-23 12:55:00,80.41,80.41,80.22,80.4,11500.0,72.1328,72.1328,71.9624,72.1239,11500.0
2015-01-23 13:00:00,80.43,80.43,80.22,80.25,15300.0,72.1508,72.1508,71.9624,71.9893,15300.0
2015-01-23 13:05:00,80.26,80.32,80.23,80.25,23100.0,71.9983,72.0521,71.9714,71.9893,23100.0
2015-01-23 13:10:00,80.25,80.28,80.19,80.2,21200.0,71.9893,72.0162,71.9355,71.9445,21200.0
2015-01-23 13:15:00,80.2,80.2,80.02,80.12,27600.0,71.9445,71.9445,71.783,71.8727,27600.0
2015-01-23 13:20:00,80.1,80.24,80.05,80.23,26700.0,71.8548,71.9803,71.8099,71.9714,26700.0
2015-01-23 13:25:00,80.23,80.32,80.18,80.32,19000.0,71.9714,72.0521,71.9265,72.0521,19000.0
2015-01-23 13:30:00,80.3,80.37,80.25,80.26,11000.0,72.0342,72.097,71.9893,71.9983,11000.0
2015-01-23 13:35:00,80.26,80.33,80.26,80.29,12200.0,71.9983,72.0611,71.9983,72.0252,12200.0
2015-01-23 13:40:00,80.27,80.36,80.22,80.31,10900.0,72.0073,72.088,71.9624,72.0431,10900.0
2015-01-23 13:45:00,80.29,80.34,80.21,80.29,11300.0,72.0252,72.07,71.9534,72.0252,11300.0
2015-01-23 13:50:00,80.24,80.29,80.11,80.16,30400.0,71.9803,72.0252,71.8637,71.9086,30400.0
2015-01-23 13:55:00,80.17,80.25,80.14,80.24,7600.0,71.9175,71.9893,71.8906,71.9803,7600.0
2015-01-23 14:00:00,80.25,80.3,80.19,80.28,8600.0,71.9893,72.0342,71.9355,72.0162,8600.0
2015-01-23 14:05:00,80.28,80.3,80.19,80.27,6600.0,72.0162,72.0342,71.9355,72.0073,6600.0
2015-01-23 14:10:00,80.26,80.27,80.13,80.18,8500.0,71.9983,72.0073,71.8817,71.9265,8500.0
2015-01-23 14:15:00,80.18,80.28,80.11,80.21,14400.0,71.9265,72.0162,71.8637,71.9534,14400.0
2015-01-23 14:20:00,80.29,80.3,80.24,80.27,7200.0,72.0252,72.0342,71.9803,72.0073,7200.0
2015-01-23 14:25:00,80.29,80.36,80.24,80.26,12600.0,72.0252,72.088,71.9803,71.9983,12600.0
2015-01-23 14:30:00,80.25,80.36,80.22,80.35,20400.0,71.9893,72.088,71.9624,72.079,20400.0
2015-01-23 14:35:00,80.34,80.34,80.18,80.26,18500.0,72.07,72.07,71.9265,71.9983,18500.0
2015-01-23 14:40:00,80.28,80.3,80.25,80.27,10100.0,72.0162,72.0342,71.9893,72.0073,10100.0
2015-01-23 14:45:00,80.28,80.36,80.19,80.23,25600.0,72.0162,72.088,71.9355,71.9714,25600.0
2015-01-23 14:50:00,80.21,80.26,80.12,80.2,12800.0,71.9534,71.9983,71.8727,71.9445,12800.0
2015-01-23 14:55:00,80.2,80.26,80.19,80.23,8600.0,71.9445,71.9983,71.9355,71.9714,8600.0
2015-01-23 15:00:00,80.23,80.24,80.11,80.19,6400.0,71.9714,71.9803,71.8637,71.9355,6400.0
2015-01-23 15:05:00,80.16,80.24,80.04,80.2,23800.0,71.9086,71.9803,71.8009,71.9445,23800.0
2015-01-23 15:10:00,80.21,80.21,80.14,80.17,10700.0,71.9534,71.9534,71.8906,71.9175,10700.0
2015-01-23 15:15:00,80.17,80.19,80.02,80.09,21900.0,71.9175,71.9355,71.783,71.8458,21900.0
2015-01-23 15:20:00,80.09,80.1,79.97,79.98,28100.0,71.8458,71.8548,71.7381,71.7471,28100.0
2015-01-23 15:25:00,79.97,79.97,79.81,79.89,49200.0,71.7381,71.7381,71.5946,71.6664,49200.0
2015-01-23 15:30:00,79.9,80.02,79.87,80.01,18700.0,71.6753,71.783,71.6484,71.774,18700.0
2015-01-23 15:35:00,80.01,80.19,80.0,80.11,16700.0,71.774,71.9355,71.765,71.8637,16700.0
2015-01-23 15:40:00,80.1,80.16,80.07,80.12,17600.0,71.8548,71.9086,71.8278,71.8727,17600.0
2015-01-23 15:45:00,80.12,80.19,80.02,80.19,33900.0,71.8727,71.9355,71.783,71.9355,33900.0
2015-01-23 15:50:00,80.18,80.24,80.12,80.21,103200.0,71.9265,71.9803,71.8727,71.9534,103200.0
2015-01-23 15:55:00,80.2,80.28,80.13,80.23,208600.0,71.9445,72.0162,71.8817,71.9714,208600.0
2015-01-26 09:30:00,79.95,79.95,78.26,78.54,181500.0,71.7202,71.7202,70.2042,70.4553,181500.0
2015-01-26 09:35:00,78.5,79.0,78.47,78.73,110800.0,70.4195,70.868,70.3925,70.6258,110800.0
2015-01-26 09:40:00,78.7,78.86,78.52,78.65,58800.0,70.5989,70.7424,70.4374,70.554,58800.0
2015-01-26 09:45:00,78.64,78.79,78.5,78.72,45200.0,70.545,70.6796,70.4195,70.6168,45200.0
2015-01-26 09:50:00,78.67,79.16,78.59,79.12,77800.0,70.572,71.0115,70.5002,70.9756,77800.0
2015-01-26 09:55:00,79.05,79.46,79.05,79.32,34100.0,70.9128,71.2806,70.9128,71.155,34100.0
2015-01-26 10:00:00,79.32,79.55,79.23,79.51,30100.0,71.155,71.3614,71.0743,71.3255,30100.0
2015-01-26 10:05:00,79.53,79.54,79.31,79.36,50500.0,71.3434,71.3524,71.1461,71.1909,50500.0
2015-01-26 10:10:00,79.32,79.33,79.05,79.05,23700.0,71.155,71.164,70.9128,70.9128,23700.0
2015-01-26 10:15:00,79.05,79.13,78.75,78.84,58300.0,70.9128,70.9846,70.6437,70.7245,58300.0
2015-01-26 10:20:00,78.88,79.04,78.86,79.02,33200.0,70.7603,70.9039,70.7424,70.8859,33200.0
2015-01-26 10:25:00,79.02,79.11,78.99,78.99,31100.0,70.8859,70.9667,70.859,70.859,31100.0
2015-01-26 10:30:00,79.0,79.04,78.92,79.0,42800.0,70.868,70.9039,70.7962,70.868,42800.0
2015-01-26 10:35:00,79.0,79.03,78.87,78.87,29600.0,70.868,70.8949,70.7514,70.7514,29600.0
2015-01-26 10:40:00,78.89,78.92,78.76,78.78,21600.0,70.7693,70.7962,70.6527,70.6706,21600.0
2015-01-26 10:45:00,78.78,78.92,78.75,78.9,80600.0,70.6706,70.7962,70.6437,70.7783,80600.0
2015-01-26 10:50:00,78.91,79.0,78.88,78.97,8200.0,70.7872,70.868,70.7603,70.8411,8200.0
2015-01-26 10:55:00,79.0,79.06,78.94,79.05,17100.0,70.868,70.9218,70.8142,70.9128,17100.0
2015-01-26 11:00:00,79.07,79.18,79.02,79.15,12300.0,70.9308,71.0295,70.8859,71.0025,12300.0
2015-01-26 11:05:00,79.21,79.26,79.14,79.18,5300.0,71.0564,71.1012,70.9936,71.0295,5300.0
2015-01-26 11:10:00,79.17,79.24,78.97,79.05,21900.0,71.0205,71.0833,70.8411,70.9128,21900.0
2015-01-26 11:15:00,79.09,79.09,78.84,78.84,20900.0,70.9487,70.9487,70.7245,70.7245,20900.0
2015-01-26 11:20:00,78.83,78.85,78.75,78.77,27000.0,70.7155,70.7334,70.6437,70.6617,27000.0
2015-01-26 11:25:00,78.76,78.78,78.63,78.66,39200.0,70.6527,70.6706,70.5361,70.563,39200.0
2015-01-26 11:30:00,78.66,78.7,78.27,78.27,75700.0,70.563,70.5989,70.2131,70.2131,75700.0
2015-01-26 11:35:00,78.28,78.49,78.14,78.46,82100.0,70.2221,70.4105,70.0965,70.3836,82100.0
2015-01-26 11:40:00,78.53,78.64,78.47,78.59,30100.0,70.4464,70.545,70.3925,70.5002,30100.0
2015-01-26 11:45:00,78.58,78.69,78.49,78.54,27400.0,70.4912,70.5899,70.4105,70.4553,27400.0
2015-01-26 11:50:00,78.55,78.82,78.54,78.76,43600.0,70.4643,70.7065,70.4553,70.6527,43600.0
2015-01-26 11:55:00,78.76,78.97,78.75,78.97,16100.0,70.6527,70.8411,70.6437,70.8411,16100.0
2015-01-26 12:00:00,78.95,78.99,78.89,78.94,10500.0,70.8231,70.859,70.7693,70.8142,10500.0
2015-01-26 12:05:00,78.9,79.04,78.9,78.99,179300.0,70.7783,70.9039,70.7783,70.859,179300.0
2015-01-26 12:10:00,78.98,79.0,78.92,78.92,10000.0,70.85,70.868,70.7962,70.7962,10000.0
2015-01-26 12:15:00,78.92,79.19,78.92,79.17,8600.0,70.7962,71.0384,70.7962,71.0205,8600.0
2015-01-26 12:20:00,79.19,79.41,79.19,79.24,13100.0,71.0384,71.2358,71.0384,71.0833,13100.0
2015-01-26 12:25:00,79.21,79.28,79.16,79.21,5300.0,71.0564,71.1192,71.0115,71.0564,5300.0
2015-01-26 12:30:00,79.26,79.28,79.01,79.01,24100.0,71.1012,71.1192,70.877,70.877,24100.0
2015-01-26 12:35:00,79.02,79.08,79.0,79.02,15600.0,70.8859,70.9397,70.868,70.8859,15600.0
2015-01-26 12:40:00,79.01,79.05,79.0,79.03,10200.0,70.877,70.9128,70.868,70.8949,10200.0
2015-01-26 12:45:00,79.06,79.07,79.0,79.04,6200.0,70.9218,70.9308,70.868,70.9039,6200.0
2015-01-26 12:50:00,79.02,79.05,79.0,79.0,24800.0,70.8859,70.9128,70.868,70.868,24800.0
2015-01-26 12:55:00,79.01,79.03,79.0,79.0,15300.0,70.877,70.8949,70.868,70.868,15300.0
2015-01-26 13:00:00,79.01,79.05,79.0,79.05,11000.0,70.877,70.9128,70.868,70.9128,11000.0
2015-01-26 13:05:00,79.04,79.06,79.0,79.02,18500.0,70.9039,70.9218,70.868,70.8859,18500.0
2015-01-26 13:10:00,79.02,79.04,78.99,79.0,18300.0,70.8859,70.9039,70.859,70.868,18300.0
2015-01-26 13:15:00,79.01,79.09,79.0,79.06,19800.0,70.877,70.9487,70.868,70.9218,19800.0
2015-01-26 13:20:00,79.07,79.1,79.04,79.05,10400.0,70.9308,70.9577,70.9039,70.9128,10400.0
2015-01-26 13:25:00,79.06,79.1,79.05,79.09,11300.0,70.9218,70.9577,70.9128,70.9487,11300.0
2015-01-26 13:30:00,79.09,79.14,79.06,79.12,50000.0,70.9487,70.9936,70.9218,70.9756,50000.0
2015-01-26 13:35:00,79.13,79.13,79.0,79.09,13500.0,70.9846,70.9846,70.868,70.9487,13500.0
2015-01-26 13:40:00,79.09,79.2,79.09,79.17,8600.0,70.9487,71.0474,70.9487,71.0205,8600.0
2015-01-26 13:45:00,79.2,79.25,79.16,79.22,19800.0,71.0474,71.0922,71.0115,71.0653,19800.0
2015-01-26 13:50:00,79.23,79.3,79.23,79.27,15500.0,71.0743,71.1371,71.0743,71.1102,15500.0
2015-01-26 13:55:00,79.26,79.27,79.18,79.26,10100.0,71.1012,71.1102,71.0295,71.1012,10100.0
2015-01-26 14:00:00,79.3,79.3,79.2,79.29,5600.0,71.1371,71.1371,71.0474,71.1281,5600.0
2015-01-26 14:05:00,79.3,79.3,79.21,79.26,10000.0,71.1371,71.1371,71.0564,71.1012,10000.0
2015-01-26 14:10:00,79.27,79.28,79.07,79.18,20000.0,71.1102,71.1192,70.9308,71.0295,20000.0
2015-01-26 14:15:00,79.2,79.28,79.2,79.25,5000.0,71.0474,71.1192,71.0474,71.0922,5000.0
2015-01-26 14:20:00,79.23,79.23,79.03,79.06,14100.0,71.0743,71.0743,70.8949,70.9218,14100.0
2015-01-26 14:25:00,79.05,79.05,78.92,78.98,46500.0,70.9128,70.9128,70.7962,70.85,46500.0
2015-01-26 14:30:00,78.98,79.11,78.96,78.97,12900.0,70.85,70.9667,70.8321,70.8411,12900.0
2015-01-26 14:35:00,78.96,78.98,78.84,78.87,6800.0,70.8321,70.85,70.7245,70.7514,6800.0
2015-01-26 14:40:00,78.86,79.09,78.86,79.01,12300.0,70.7424,70.9487,70.7424,70.877,12300.0
2015-01-26 14:45:00,78.99,79.0,78.73,78.79,25300.0,70.859,70.868,70.6258,70.6796,25300.0
2015-01-26 14:50:00,78.77,78.8,78.66,78.72,16300.0,70.6617,70.6886,70.563,70.6168,16300.0
2015-01-26 14:55:00,78.71,78.85,78.71,78.81,42300.0,70.6078,70.7334,70.6078,70.6975,42300.0
2015-01-26 15:00:00,78.81,78.85,78.81,78.85,28600.0,70.6975,70.7334,70.6975,70.7334,28600.0
2015-01-26 15:05:00,78.85,79.0,78.84,78.97,16600.0,70.7334,70.868,70.7245,70.8411,16600.0
2015-01-26 15:10:00,78.97,79.02,78.94,78.94,17000.0,70.8411,70.8859,70.8142,70.8142,17000.0
2015-01-26 15:15:00,78.93,78.93,78.81,78.81,32700.0,70.8052,70.8052,70.6975,70.6975,32700.0
2015-01-26 15:20:00,78.81,78.89,78.81,78.83,26000.0,70.6975,70.7693,70.6975,70.7155,26000.0
2015-01-26 15:25:00,78.84,78.88,78.81,78.82,18400.0,70.7245,70.7603,70.6975,70.7065,18400.0
2015-01-26 15:30:00,78.81,78.9,78.81,78.84,25200.0,70.6975,70.7783,70.6975,70.7245,25200.0
2015-01-26 15:35:00,78.86,79.05,78.86,79.02,23400.0,70.7424,70.9128,70.7424,70.8859,23400.0
2015-01-26 15:40:00,79.03,79.05,79.0,79.0,22300.0,70.8949,70.9128,70.868,70.868,22300.0
2015-01-26 15:45:00,79.01,79.08,78.89,78.89,26700.0,70.877,70.9397,70.7693,70.7693,26700.0
2015-01-26 15:50:00,78.9,79.16,78.89,79.08,52900.0,70.7783,71.0115,70.7693,70.9397,52900.0
2015-01-26 15:55:00,79.08,79.2,79.01,79.1,115500.0,70.9397,71.0474,70.877,70.9577,115500.0
2015-01-27 09:30:00,78.0,78.44,78.0,78.09,146200.0,69.9709,70.3656,69.9709,70.0517,146200.0
2015-01-27 09:35:00,78.11,78.29,77.57,78.13,35300.0,70.0696,70.2311,69.5852,70.0875,35300.0
2015-01-27 09:40:00,78.01,78.09,77.75,78.03,52000.0,69.9799,70.0517,69.7467,69.9978,52000.0
2015-01-27 09:45:00,77.94,78.37,77.86,78.15,42800.0,69.9171,70.3028,69.8453,70.1055,42800.0
2015-01-27 09:50:00,78.1,78.26,77.89,78.07,61600.0,70.0606,70.2042,69.8722,70.0337,61600.0
2015-01-27 09:55:00,78.02,78.06,78.0,78.03,26200.0,69.9889,70.0247,69.9709,69.9978,26200.0
2015-01-27 10:00:00,78.02,78.27,77.98,78.22,51900.0,69.9889,70.2131,69.953,70.1683,51900.0
2015-01-27 10:05:00,78.24,78.25,78.0,78.1,44400.0,70.1862,70.1952,69.9709,70.0606,44400.0
2015-01-27 10:10:00,78.1,78.26,78.02,78.08,12500.0,70.0606,70.2042,69.9889,70.0427,12500.0
2015-01-27 10:15:00,78.04,78.2,78.01,78.14,19600.0,70.0068,70.1503,69.9799,70.0965,19600.0
2015-01-27 10:20:00,78.14,78.17,78.0,78.11,21700.0,70.0965,70.1234,69.9709,70.0696,21700.0
2015-01-27 10:25:00,78.13,78.35,78.06,78.06,18100.0,70.0875,70.2849,70.0247,70.0247,18100.0
2015-01-27 10:30:00,78.05,78.11,78.0,78.08,26100.0,70.0158,70.0696,69.9709,70.0427,26100.0
2015-01-27 10:35:00,78.01,78.06,77.99,78.03,35800.0,69.9799,70.0247,69.9619,69.9978,35800.0
2015-01-27 10:40:00,78.01,78.09,77.51,77.63,51600.0,69.9799,70.0517,69.5314,69.639,51600.0
2015-01-27 10:45:00,77.65,77.66,77.5,77.58,20200.0,69.6569,69.6659,69.5224,69.5942,20200.0
2015-01-27 10:50:00,77.59,77.83,77.57,77.71,12800.0,69.6031,69.8184,69.5852,69.7108,12800.0
2015-01-27 10:55:00,77.7,78.0,77.68,77.9,21300.0,69.7018,69.9709,69.6839,69.8812,21300.0
2015-01-27 11:00:00,77.9,77.97,77.81,77.84,51300.0,69.8812,69.944,69.8005,69.8274,51300.0
2015-01-27 11:05:00,77.84,78.03,77.82,77.95,42100.0,69.8274,69.9978,69.8094,69.9261,42100.0
2015-01-27 11:10:00,77.96,78.05,77.93,78.02,46300.0,69.935,70.0158,69.9081,69.9889,46300.0
2015-01-27 11:15:00,78.0,78.04,77.86,77.91,52600.0,69.9709,70.0068,69.8453,69.8902,52600.0
2015-01-27 11:20:00,77.95,78.04,77.92,77.93,11300.0,69.9261,70.0068,69.8992,69.9081,11300.0
2015-01-27 11:25:00,77.94,78.13,77.93,78.13,15700.0,69.9171,70.0875,69.9081,70.0875,15700.0
2015-01-27 11:30:00,78.12,78.3,78.1,78.14,12000.0,70.0786,70.24,70.0606,70.0965,12000.0
2015-01-27 11:35:00,78.16,78.16,77.96,78.0,13800.0,70.1145,70.1145,69.935,69.9709,13800.0
2015-01-27 11:40:00,78.04,78.08,77.76,77.76,22300.0,70.0068,70.0427,69.7556,69.7556,22300.0
2015-01-27 11:45:00,77.76,77.99,77.68,77.98,23700.0,69.7556,69.9619,69.6839,69.953,23700.0
2015-01-27 11:50:00,77.99,78.04,77.82,77.82,16000.0,69.9619,70.0068,69.8094,69.8094,16000.0
2015-01-27 11:55:00,77.85,77.91,77.69,77.73,11900.0,69.8364,69.8902,69.6928,69.7287,11900.0
2015-01-27 12:00:00,77.75,77.89,77.75,77.79,12900.0,69.7467,69.8722,69.7467,69.7825,12900.0
2015-01-27 12:05:00,77.77,77.87,77.65,77.84,31600.0,69.7646,69.8543,69.6569,69.8274,31600.0
2015-01-27 12:10:00,77.8,77.8,77.7,77.72,3800.0,69.7915,69.7915,69.7018,69.7197,3800.0
2015-01-27 12:15:00,77.69,77.83,77.67,77.76,18800.0,69.6928,69.8184,69.6749,69.7556,18800.0
2015-01-27 12:20:00,77.82,77.96,77.79,77.79,9900.0,69.8094,69.935,69.7825,69.7825,9900.0
2015-01-27 12:25:00,77.78,78.19,77.78,78.19,9700.0,69.7736,70.1414,69.7736,70.1414,9700.0
2015-01-27 12:30:00,78.2,78.23,78.06,78.09,9000.0,70.1503,70.1772,70.0247,70.0517,9000.0
2015-01-27 12:35:00,78.12,78.12,78.01,78.09,7800.0,70.0786,70.0786,69.9799,70.0517,7800.0
2015-01-27 12:40:00,78.11,78.11,77.95,78.05,10100.0,70.0696,70.0696,69.9261,70.0158,10100.0
2015-01-27 12:45:00,78.04,78.04,77.75,77.81,10600.0,70.0068,70.0068,69.7467,69.8005,10600.0
2015-01-27 12:50:00,77.78,78.01,77.78,77.92,5700.0,69.7736,69.9799,69.7736,69.8992,5700.0
2015-01-27 12:55:00,77.96,78.12,77.85,77.88,14200.0,69.935,70.0786,69.8364,69.8633,14200.0
2015-01-27 13:00:00,77.9,77.94,77.77,77.87,15500.0,69.8812,69.9171,69.7646,69.8543,15500.0
2015-01-27 13:05:00,77.86,77.92,77.76,77.83,16400.0,69.8453,69.8992,69.7556,69.8184,16400.0
2015-01-27 13:10:00,77.86,77.97,77.81,77.85,19800.0,69.8453,69.944,69.8005,69.8364,19800.0
2015-01-27 13:15:00,77.92,78.28,77.92,78.13,17000.0,69.8992,70.2221,69.8992,70.0875,17000.0
2015-01-27 13:20:00,78.13,78.29,78.06,78.06,36200.0,70.0875,70.2311,70.0247,70.0247,36200.0
2015-01-27 13:25:00,78.05,78.26,78.04,78.26,30800.0,70.0158,70.2042,70.0068,70.2042,30800.0
2015-01-27 13:30:00,78.23,78.28,78.01,78.19,26200.0,70.1772,70.2221,69.9799,70.1414,26200.0
2015-01-27 13:35:00,78.2,78.38,78.14,78.24,18300.0,70.1503,70.3118,70.0965,70.1862,18300.0
2015-01-27 13:40:00,78.27,78.3,78.11,78.21,10900.0,70.2131,70.24,70.0696,70.1593,10900.0
2015-01-27 13:45:00,78.19,78.31,78.02,78.08,49400.0,70.1414,70.249,69.9889,70.0427,49400.0
2015-01-27 13:50:00,78.07,78.19,77.97,78.12,22900.0,70.0337,70.1414,69.944,70.0786,22900.0
2015-01-27 13:55:00,78.12,78.12,77.91,77.98,20600.0,70.0786,70.0786,69.8902,69.953,20600.0
2015-01-27 14:00:00,77.99,78.09,77.92,77.96,25900.0,69.9619,70.0517,69.8992,69.935,25900.0
2015-01-27 14:05:00,78.0,78.06,77.93,77.97,14500.0,69.9709,70.0247,69.9081,69.944,14500.0
2015-01-27 14:10:00,77.94,78.09,77.93,78.08,18400.0,69.9171,70.0517,69.9081,70.0427,18400.0
2015-01-27 14:15:00,78.08,78.18,78.0,78.17,16100.0,70.0427,70.1324,69.9709,70.1234,16100.0
2015-01-27 14:20:00,78.19,78.53,78.17,78.52,36100.0,70.1414,70.4464,70.1234,70.4374,36100.0
2015-01-27 14:25:00,78.56,78.78,78.56,78.76,16600.0,70.4733,70.6706,70.4733,70.6527,16600.0
2015-01-27 14:30:00,78.77,78.83,78.57,78.66,18600.0,70.6617,70.7155,70.4822,70.563,18600.0
2015-01-27 14:35:00,78.65,78.8,78.54,78.7,29200.0,70.554,70.6886,70.4553,70.5989,29200.0
2015-01-27 14:40:00,78.66,78.84,78.6,78.84,32200.0,70.563,70.7245,70.5092,70.7245,32200.0
2015-01-27 14:45:00,78.83,78.88,78.59,78.67,15500.0,70.7155,70.7603,70.5002,70.572,15500.0
2015-01-27 14:50:00,78.64,78.67,78.37,78.4,20200.0,70.545,70.572,70.3028,70.3297,20200.0
2015-01-27 14:55:00,78.37,78.43,78.25,78.26,15200.0,70.3028,70.3567,70.1952,70.2042,15200.0
2015-01-27 15:00:00,78.26,78.51,78.26,78.39,14100.0,70.2042,70.4284,70.2042,70.3208,14100.0
2015-01-27 15:05:00,78.39,78.47,78.3,78.39,19800.0,70.3208,70.3925,70.24,70.3208,19800.0
2015-01-27 15:10:00,78.38,78.52,78.38,78.44,39100.0,70.3118,70.4374,70.3118,70.3656,39100.0
2015-01-27 15:15:00,78.41,78.43,78.25,78.27,19500.0,70.3387,70.3567,70.1952,70.2131,19500.0
2015-01-27 15:20:00,78.28,78.28,78.05,78.19,26800.0,70.2221,70.2221,70.0158,70.1414,26800.0
2015-01-27 15:25:00,78.21,78.27,77.99,78.0,26400.0,70.1593,70.2131,69.9619,69.9709,26400.0
2015-01-27 15:30:00,78.0,78.23,78.0,78.12,50700.0,69.9709,70.1772,69.9709,70.0786,50700.0
2015-01-27 15:35:00,78.13,78.19,77.96,78.04,50000.0,70.0875,70.1414,69.935,70.0068,50000.0
2015-01-27 15:40:00,78.04,78.08,77.98,78.03,51400.0,70.0068,70.0427,69.953,69.9978,51400.0
2015-01-27 15:45:00,78.03,78.08,77.9,78.0,88200.0,69.9978,70.0427,69.8812,69.9709,88200.0
2015-01-27 15:50:00,78.0,78.04,77.86,77.89,161500.0,69.9709,70.0068,69.8453,69.8722,161500.0
2015-01-27 15:55:00,77.92,78.04,77.85,78.03,143700.0,69.8992,70.0068,69.8364,69.9978,143700.0
2015-01-28 09:30:00,80.8,81.81,80.49,81.03,352700.0,72.4827,73.3887,72.2046,72.689,352700.0
2015-01-28 09:35:00,81.08,81.1,80.43,80.58,149400.0,72.7339,72.7518,72.1508,72.2853,149400.0
2015-01-28 09:40:00,80.46,80.75,80.17,80.66,114600.0,72.1777,72.4378,71.9175,72.3571,114600.0
2015-01-28 09:45:00,80.67,81.09,80.54,80.89,84800.0,72.3661,72.7428,72.2495,72.5634,84800.0
2015-01-28 09:50:00,80.99,82.0,80.95,81.62,158500.0,72.6531,73.5592,72.6173,73.2183,158500.0
2015-01-28 09:55:00,81.69,82.14,81.09,81.36,335400.0,73.2811,73.6848,72.7428,72.9851,335400.0
2015-01-28 10:00:00,81.34,82.09,81.33,81.82,116600.0,72.9671,73.6399,72.9581,73.3977,116600.0
2015-01-28 10:05:00,81.87,82.0,81.79,81.87,54100.0,73.4426,73.5592,73.3708,73.4426,54100.0
2015-01-28 10:10:00,81.87,81.88,81.51,81.67,137400.0,73.4426,73.4515,73.1196,73.2631,137400.0
2015-01-28 10:15:00,81.65,81.74,81.55,81.62,174200.0,73.2452,73.3259,73.1555,73.2183,174200.0
2015-01-28 10:20:00,81.62,81.64,81.5,81.58,93800.0,73.2183,73.2362,73.1106,73.1824,93800.0
2015-01-28 10:25:00,81.58,81.58,81.31,81.31,40200.0,73.1824,73.1824,72.9402,72.9402,40200.0
2015-01-28 10:30:00,81.33,81.4,80.67,80.69,139600.0,72.9581,73.0209,72.3661,72.384,139600.0
2015-01-28 10:35:00,80.69,80.95,80.52,80.9,85600.0,72.384,72.6173,72.2315,72.5724,85600.0
2015-01-28 10:40:00,80.9,81.17,80.89,81.0,90700.0,72.5724,72.8146,72.5634,72.6621,90700.0
2015-01-28 10:45:00,81.0,81.01,80.74,80.8,46000.0,72.6621,72.6711,72.4289,72.4827,46000.0
2015-01-28 10:50:00,80.81,80.89,80.62,80.71,70900.0,72.4917,72.5634,72.3212,72.402,70900.0
2015-01-28 10:55:00,80.73,80.83,80.53,80.83,34600.0,72.4199,72.5096,72.2405,72.5096,34600.0
2015-01-28 11:00:00,80.81,81.07,80.75,81.03,33000.0,72.4917,72.7249,72.4378,72.689,33000.0
2015-01-28 11:05:00,81.05,81.36,81.0,81.35,48900.0,72.707,72.9851,72.6621,72.9761,48900.0
2015-01-28 11:10:00,81.34,81.4,81.01,81.06,42000.0,72.9671,73.0209,72.6711,72.7159,42000.0
2015-01-28 11:15:00,81.06,81.06,80.8,80.95,31400.0,72.7159,72.7159,72.4827,72.6173,31400.0
2015-01-28 11:20:00,80.94,81.22,80.82,81.12,22800.0,72.6083,72.8595,72.5006,72.7698,22800.0
2015-01-28 11:25:00,81.14,81.52,81.12,81.51,45600.0,72.7877,73.1286,72.7698,73.1196,45600.0
2015-01-28 11:30:00,81.52,81.52,81.33,81.51,77500.0,73.1286,73.1286,72.9581,73.1196,77500.0
2015-01-28 11:35:00,81.46,81.55,81.4,81.52,75100.0,73.0748,73.1555,73.0209,73.1286,75100.0
2015-01-28 11:40:00,81.49,81.49,81.35,81.43,35700.0,73.1017,73.1017,72.9761,73.0478,35700.0
2015-01-28 11:45:00,81.42,81.55,81.38,81.47,26500.0,73.0389,73.1555,73.003,73.0837,26500.0
2015-01-28 11:50:00,81.47,81.47,81.31,81.33,21100.0,73.0837,73.0837,72.9402,72.9581,21100.0
2015-01-28 11:55:00,81.32,81.32,81.08,81.08,27100.0,72.9492,72.9492,72.7339,72.7339,27100.0
2015-01-28 12:00:00,81.1,81.4,81.03,81.39,28600.0,72.7518,73.0209,72.689,73.012,28600.0
2015-01-28 12:05:00,81.41,81.46,81.16,81.21,33800.0,73.0299,73.0748,72.8056,72.8505,33800.0
2015-01-28 12:10:00,81.21,81.21,80.85,80.92,41200.0,72.8505,72.8505,72.5275,72.5903,41200.0
2015-01-28 12:15:00,80.91,81.13,80.89,81.07,46300.0,72.5814,72.7787,72.5634,72.7249,46300.0
2015-01-28 12:20:00,81.08,81.08,80.9,80.93,51300.0,72.7339,72.7339,72.5724,72.5993,51300.0
2015-01-28 12:25:00,80.91,81.04,80.88,80.95,33600.0,72.5814,72.698,72.5545,72.6173,33600.0
2015-01-28 12:30:00,80.95,81.11,80.95,81.03,27700.0,72.6173,72.7608,72.6173,72.689,27700.0
2015-01-28 12:35:00,81.03,81.05,80.78,80.79,59700.0,72.689,72.707,72.4648,72.4737,59700.0
2015-01-28 12:40:00,80.79,80.88,80.6,80.68,70000.0,72.4737,72.5545,72.3033,72.375,70000.0
2015-01-28 12:45:00,80.72,80.83,80.62,80.76,23900.0,72.4109,72.5096,72.3212,72.4468,23900.0
2015-01-28 12:50:00,80.77,80.94,80.52,80.56,24800.0,72.4558,72.6083,72.2315,72.2674,24800.0
2015-01-28 12:55:00,80.57,80.6,80.36,80.36,38200.0,72.2764,72.3033,72.088,72.088,38200.0
2015-01-28 13:00:00,80.35,80.4,80.1,80.26,59000.0,72.079,72.1239,71.8548,71.9983,59000.0
2015-01-28 13:05:00,80.26,80.3,80.14,80.17,28800.0,71.9983,72.0342,71.8906,71.9175,28800.0
2015-01-28 13:10:00,80.12,80.24,79.75,79.78,48500.0,71.8727,71.9803,71.5408,71.5677,48500.0
2015-01-28 13:15:00,79.81,80.07,79.79,79.95,21600.0,71.5946,71.8278,71.5767,71.7202,21600.0
2015-01-28 13:20:00,80.0,80.25,79.99,80.24,12200.0,71.765,71.9893,71.7561,71.9803,12200.0
2015-01-28 13:25:00,80.24,80.4,80.23,80.26,21400.0,71.9803,72.1239,71.9714,71.9983,21400.0
2015-01-28 13:30:00,80.23,80.37,80.16,80.29,29000.0,71.9714,72.097,71.9086,72.0252,29000.0
2015-01-28 13:35:00,80.31,80.39,80.19,80.33,27200.0,72.0431,72.1149,71.9355,72.0611,27200.0
2015-01-28 13:40:00,80.33,80.4,80.05,80.13,42500.0,72.0611,72.1239,71.8099,71.8817,42500.0
2015-01-28 13:45:00,80.13,80.14,79.94,80.0,54600.0,71.8817,71.8906,71.7112,71.765,54600.0
2015-01-28 13:50:00,80.0,80.05,80.0,80.0,46100.0,71.765,71.8099,71.765,71.765,46100.0
2015-01-28 13:55:00,80.0,80.06,79.95,80.02,79200.0,71.765,71.8189,71.7202,71.783,79200.0
2015-01-28 14:00:00,80.03,80.65,80.02,80.17,81100.0,71.792,72.3481,71.783,71.9175,81100.0
2015-01-28 14:05:00,80.11,80.16,79.69,79.8,73900.0,71.8637,71.9086,71.487,71.5856,73900.0
2015-01-28 14:10:00,79.77,79.98,79.2,79.98,61300.0,71.5587,71.7471,71.0474,71.7471,61300.0
2015-01-28 14:15:00,79.98,80.36,79.87,80.36,38900.0,71.7471,72.088,71.6484,72.088,38900.0
2015-01-28 14:20:00,80.3,80.39,80.19,80.22,25400.0,72.0342,72.1149,71.9355,71.9624,25400.0
2015-01-28 14:25:00,80.2,80.35,79.9,79.96,18900.0,71.9445,72.079,71.6753,71.7292,18900.0
2015-01-28 14:30:00,79.94,80.08,79.67,79.9,38300.0,71.7112,71.8368,71.469,71.6753,38300.0
2015-01-28 14:35:00,79.88,79.97,79.73,79.73,35400.0,71.6574,71.7381,71.5228,71.5228,35400.0
2015-01-28 14:40:00,79.72,80.25,79.71,80.13,54200.0,71.5139,71.9893,71.5049,71.8817,54200.0
2015-01-28 14:45:00,80.09,80.33,80.08,80.21,50800.0,71.8458,72.0611,71.8368,71.9534,50800.0
2015-01-28 14:50:00,80.19,80.32,80.09,80.25,26500.0,71.9355,72.0521,71.8458,71.9893,26500.0
2015-01-28 14:55:00,80.26,80.29,80.06,80.11,16700.0,71.9983,72.0252,71.8189,71.8637,16700.0
2015-01-28 15:00:00,80.09,80.26,79.95,79.95,19700.0,71.8458,71.9983,71.7202,71.7202,19700.0
2015-01-28 15:05:00,79.96,80.11,79.89,80.05,23500.0,71.7292,71.8637,71.6664,71.8099,23500.0
2015-01-28 15:10:00,80.03,80.11,79.69,79.84,34800.0,71.792,71.8637,71.487,71.6215,34800.0
2015-01-28 15:15:00,79.8,79.85,79.51,79.53,42300.0,71.5856,71.6305,71.3255,71.3434,42300.0
2015-01-28 15:20:00,79.6,79.74,79.6,79.63,25000.0,71.4062,71.5318,71.4062,71.4331,25000.0
2015-01-28 15:25:00,79.62,79.63,79.25,79.38,67500.0,71.4242,71.4331,71.0922,71.2089,67500.0
2015-01-28 15:30:00,79.38,79.43,79.04,79.06,77200.0,71.2089,71.2537,70.9039,70.9218,77200.0
2015-01-28 15:35:00,79.04,79.12,78.88,78.9,133800.0,70.9039,70.9756,70.7603,70.7783,133800.0
2015-01-28 15:40:00,78.9,78.91,78.6,78.77,74400.0,70.7783,70.7872,70.5092,70.6617,74400.0
2015-01-28 15:45:00,78.83,79.27,78.69,79.27,79400.0,70.7155,71.1102,70.5899,71.1102,79400.0
2015-01-28 15:50:00,79.26,79.3,79.1,79.17,88600.0,71.1012,71.1371,70.9577,71.0205,88600.0
2015-01-28 15:55:00,79.18,79.26,79.07,79.15,136300.0,71.0295,71.1012,70.9308,71.0025,136300.0
2015-01-29 09:30:00,79.4,80.46,79.4,80.2,119000.0,71.2268,72.1777,71.2268,71.9445,119000.0
2015-01-29 09:35:00,80.06,80.39,79.13,79.25,69200.0,71.8189,72.1149,70.9846,71.0922,69200.0
2015-01-29 09:40:00,79.2,79.5,78.75,78.75,39600.0,71.0474,71.3165,70.6437,70.6437,39600.0
2015-01-29 09:45:00,78.75,78.85,78.36,78.36,26100.0,70.6437,70.7334,70.2939,70.2939,26100.0
2015-01-29 09:50:00,78.33,78.51,78.0,78.38,79500.0,70.267,70.4284,69.9709,70.3118,79500.0
2015-01-29 09:55:00,78.44,78.54,78.28,78.42,48400.0,70.3656,70.4553,70.2221,70.3477,48400.0
2015-01-29 10:00:00,78.33,78.77,78.17,78.54,44800.0,70.267,70.6617,70.1234,70.4553,44800.0
2015-01-29 10:05:00,78.6,78.75,78.42,78.45,15500.0,70.5092,70.6437,70.3477,70.3746,15500.0
2015-01-29 10:10:00,78.43,78.5,78.15,78.15,40300.0,70.3567,70.4195,70.1055,70.1055,40300.0
2015-01-29 10:15:00,78.16,78.41,78.0,78.34,29200.0,70.1145,70.3387,69.9709,70.2759,29200.0
2015-01-29 10:20:00,78.34,78.36,77.55,77.73,54400.0,70.2759,70.2939,69.5672,69.7287,54400.0
2015-01-29 10:25:00,77.73,78.0,77.68,77.9,58300.0,69.7287,69.9709,69.6839,69.8812,58300.0
2015-01-29 10:30:00,77.89,77.98,77.53,77.68,42900.0,69.8722,69.953,69.5493,69.6839,42900.0
2015-01-29 10:35:00,77.69,77.71,77.35,77.5,30600.0,69.6928,69.7108,69.3878,69.5224,30600.0
2015-01-29 10:40:00,77.57,77.57,77.04,77.16,37600.0,69.5852,69.5852,69.1097,69.2174,37600.0
2015-01-29 10:45:00,77.15,77.41,77.14,77.26,29000.0,69.2084,69.4417,69.1994,69.3071,29000.0
2015-01-29 10:50:00,77.27,77.34,77.15,77.29,33300.0,69.3161,69.3789,69.2084,69.334,33300.0
2015-01-29 10:55:00,77.31,77.34,77.2,77.25,27900.0,69.3519,69.3789,69.2533,69.2981,27900.0
2015-01-29 11:00:00,77.21,77.27,76.91,76.97,45600.0,69.2622,69.3161,68.9931,69.0469,45600.0
2015-01-29 11:05:00,76.97,77.29,76.94,77.29,37000.0,69.0469,69.334,69.02,69.334,37000.0
2015-01-29 11:10:00,77.3,77.71,77.28,77.61,42800.0,69.343,69.7108,69.325,69.6211,42800.0
2015-01-29 11:15:00,77.64,77.79,77.54,77.58,28400.0,69.648,69.7825,69.5583,69.5942,28400.0
2015-01-29 11:20:00,77.53,77.85,77.52,77.77,36600.0,69.5493,69.8364,69.5403,69.7646,36600.0
2015-01-29 11:25:00,77.8,77.94,77.67,77.89,33400.0,69.7915,69.9171,69.6749,69.8722,33400.0
2015-01-29 11:30:00,77.89,78.13,77.79,78.04,45600.0,69.8722,70.0875,69.7825,70.0068,45600.0
2015-01-29 11:35:00,78.01,78.48,78.0,78.44,34300.0,69.9799,70.4015,69.9709,70.3656,34300.0
2015-01-29 11:40:00,78.41,78.5,78.32,78.45,20800.0,70.3387,70.4195,70.258,70.3746,20800.0
2015-01-29 11:45:00,78.44,78.47,78.08,78.17,24300.0,70.3656,70.3925,70.0427,70.1234,24300.0
2015-01-29 11:50:00,78.17,78.27,77.99,78.03,23000.0,70.1234,70.2131,69.9619,69.9978,23000.0
2015-01-29 11:55:00,78.01,78.26,78.01,78.22,15700.0,69.9799,70.2042,69.9799,70.1683,15700.0
2015-01-29 12:00:00,78.21,78.32,78.14,78.26,34500.0,70.1593,70.258,70.0965,70.2042,34500.0
2015-01-29 12:05:00,78.27,78.4,78.21,78.3,24400.0,70.2131,70.3297,70.1593,70.24,24400.0
2015-01-29 12:10:00,78.34,78.41,78.17,78.21,11200.0,70.2759,70.3387,70.1234,70.1593,11200.0
2015-01-29 12:15:00,78.27,78.41,78.15,78.38,8500.0,70.2131,70.3387,70.1055,70.3118,8500.0
2015-01-29 12:20:00,78.37,78.37,78.18,78.37,23300.0,70.3028,70.3028,70.1324,70.3028,23300.0
2015-01-29 12:25:00,78.37,78.42,78.18,78.31,9300.0,70.3028,70.3477,70.1324,70.249,9300.0
2015-01-29 12:30:00,78.29,78.4,78.2,78.37,9700.0,70.2311,70.3297,70.1503,70.3028,9700.0
2015-01-29 12:35:00,78.35,78.43,78.29,78.34,5600.0,70.2849,70.3567,70.2311,70.2759,5600.0
2015-01-29 12:40:00,78.35,78.42,78.18,78.27,23200.0,70.2849,70.3477,70.1324,70.2131,23200.0
2015-01-29 12:45:00,78.25,78.42,78.21,78.21,41200.0,70.1952,70.3477,70.1593,70.1593,41200.0
2015-01-29 12:50:00,78.18,78.22,78.04,78.2,13100.0,70.1324,70.1683,70.0068,70.1503,13100.0
2015-01-29 12:55:00,78.22,78.31,78.12,78.25,11200.0,70.1683,70.249,70.0786,70.1952,11200.0
2015-01-29 13:00:00,78.22,78.29,78.15,78.17,14600.0,70.1683,70.2311,70.1055,70.1234,14600.0
2015-01-29 13:05:00,78.16,78.36,78.08,78.32,12700.0,70.1145,70.2939,70.0427,70.258,12700.0
2015-01-29 13:10:00,78.26,78.49,78.26,78.42,14800.0,70.2042,70.4105,70.2042,70.3477,14800.0
2015-01-29 13:15:00,78.43,78.68,78.42,78.5,36600.0,70.3567,70.5809,70.3477,70.4195,36600.0
2015-01-29 13:20:00,78.49,78.6,78.44,78.6,57400.0,70.4105,70.5092,70.3656,70.5092,57400.0
2015-01-29 13:25:00,78.58,78.6,78.52,78.58,35500.0,70.4912,70.5092,70.4374,70.4912,35500.0
2015-01-29 13:30:00,78.53,78.6,78.43,78.5,21200.0,70.4464,70.5092,70.3567,70.4195,21200.0
2015-01-29 13:35:00,78.49,78.54,78.42,78.51,38600.0,70.4105,70.4553,70.3477,70.4284,38600.0
2015-01-29 13:40:00,78.51,78.53,78.38,78.38,61800.0,70.4284,70.4464,70.3118,70.3118,61800.0
2015-01-29 13:45:00,78.42,78.58,78.4,78.48,46600.0,70.3477,70.4912,70.3297,70.4015,46600.0
2015-01-29 13:50:00,78.5,78.74,78.5,78.7,48500.0,70.4195,70.6347,70.4195,70.5989,48500.0
2015-01-29 13:55:00,78.75,79.05,78.66,78.9,62000.0,70.6437,70.9128,70.563,70.7783,62000.0
2015-01-29 14:00:00,78.93,79.07,78.91,78.97,48900.0,70.8052,70.9308,70.7872,70.8411,48900.0
2015-01-29 14:05:00,78.97,79.03,78.82,78.82,25000.0,70.8411,70.8949,70.7065,70.7065,25000.0
2015-01-29 14:10:00,78.82,78.89,78.64,78.87,27800.0,70.7065,70.7693,70.545,70.7514,27800.0
2015-01-29 14:15:00,78.87,79.02,78.78,78.83,20600.0,70.7514,70.8859,70.6706,70.7155,20600.0
2015-01-29 14:20:00,78.82,79.03,78.79,79.0,12300.0,70.7065,70.8949,70.6796,70.868,12300.0
2015-01-29 14:25:00,79.0,79.08,78.88,79.08,40800.0,70.868,70.9397,70.7603,70.9397,40800.0
2015-01-29 14:30:00,79.07,79.32,79.07,79.16,28700.0,70.9308,71.155,70.9308,71.0115,28700.0
2015-01-29 14:35:00,79.2,79.25,79.08,79.18,20200.0,71.0474,71.0922,70.9397,71.0295,20200.0
2015-01-29 14:40:00,79.17,79.18,79.01,79.06,15300.0,71.0205,71.0295,70.877,70.9218,15300.0
2015-01-29 14:45:00,79.05,79.16,78.94,78.95,11000.0,70.9128,71.0115,70.8142,70.8231,11000.0
2015-01-29 14:50:00,78.95,79.05,78.88,79.0,9500.0,70.8231,70.9128,70.7603,70.868,9500.0
2015-01-29 14:55:00,79.0,79.06,78.86,78.92,17000.0,70.868,70.9218,70.7424,70.7962,17000.0
2015-01-29 15:00:00,78.94,79.0,78.75,78.75,36000.0,70.8142,70.868,70.6437,70.6437,36000.0
2015-01-29 15:05:00,78.74,78.97,78.74,78.94,23600.0,70.6347,70.8411,70.6347,70.8142,23600.0
2015-01-29 15:10:00,78.93,78.97,78.81,78.84,23500.0,70.8052,70.8411,70.6975,70.7245,23500.0
2015-01-29 15:15:00,78.84,78.99,78.75,78.96,30800.0,70.7245,70.859,70.6437,70.8321,30800.0
2015-01-29 15:20:00,79.0,79.44,79.0,79.42,21500.0,70.868,71.2627,70.868,71.2447,21500.0
2015-01-29 15:25:00,79.42,79.54,79.37,79.43,25100.0,71.2447,71.3524,71.1999,71.2537,25100.0
2015-01-29 15:30:00,79.43,79.61,79.36,79.48,39700.0,71.2537,71.4152,71.1909,71.2986,39700.0
2015-01-29 15:35:00,79.47,79.81,79.46,79.79,39500.0,71.2896,71.5946,71.2806,71.5767,39500.0
2015-01-29 15:40:00,79.79,79.87,79.61,79.67,40100.0,71.5767,71.6484,71.4152,71.469,40100.0
2015-01-29 15:45:00,79.67,79.8,79.67,79.74,80700.0,71.469,71.5856,71.469,71.5318,80700.0
2015-01-29 15:50:00,79.74,79.83,79.7,79.82,72000.0,71.5318,71.6125,71.4959,71.6036,72000.0
2015-01-29 15:55:00,79.82,79.95,79.77,79.87,200700.0,71.6036,71.7202,71.5587,71.6484,200700.0
2015-01-30 09:30:00,79.71,80.2,79.44,79.99,120200.0,71.5049,71.9445,71.2627,71.7561,120200.0
2015-01-30 09:35:00,80.0,80.22,79.93,80.05,23000.0,71.765,71.9624,71.7023,71.8099,23000.0
2015-01-30 09:40:00,80.13,80.48,80.09,80.1,22300.0,71.8817,72.1956,71.8458,71.8548,22300.0
2015-01-30 09:45:00,80.09,80.46,80.03,80.03,18800.0,71.8458,72.1777,71.792,71.792,18800.0
2015-01-30 09:50:00,80.05,80.17,79.92,80.01,17300.0,71.8099,71.9175,71.6933,71.774,17300.0
2015-01-30 09:55:00,80.0,80.14,79.86,79.87,99100.0,71.765,71.8906,71.6395,71.6484,99100.0
2015-01-30 10:00:00,79.85,79.96,79.59,79.59,26500.0,71.6305,71.7292,71.3973,71.3973,26500.0
2015-01-30 10:05:00,79.68,79.73,79.28,79.28,26500.0,71.478,71.5228,71.1192,71.1192,26500.0
2015-01-30 10:10:00,79.34,79.38,79.03,79.21,23200.0,71.173,71.2089,70.8949,71.0564,23200.0
2015-01-30 10:15:00,79.23,79.31,79.06,79.06,19800.0,71.0743,71.1461,70.9218,70.9218,19800.0
2015-01-30 10:20:00,79.06,79.12,78.79,78.87,35900.0,70.9218,70.9756,70.6796,70.7514,35900.0
2015-01-30 10:25:00,78.81,79.09,78.77,78.78,23200.0,70.6975,70.9487,70.6617,70.6706,23200.0
2015-01-30 10:30:00,78.77,78.79,78.26,78.39,47200.0,70.6617,70.6796,70.2042,70.3208,47200.0
2015-01-30 10:35:00,78.46,78.55,78.21,78.54,19000.0,70.3836,70.4643,70.1593,70.4553,19000.0
2015-01-30 10:40:00,78.55,78.75,78.49,78.6,31400.0,70.4643,70.6437,70.4105,70.5092,31400.0
2015-01-30 10:45:00,78.6,78.67,78.56,78.66,19800.0,70.5092,70.572,70.4733,70.563,19800.0
2015-01-30 10:50:00,78.64,78.64,78.36,78.36,22300.0,70.545,70.545,70.2939,70.2939,22300.0
2015-01-30 10:55:00,78.36,78.4,78.3,78.4,4700.0,70.2939,70.3297,70.24,70.3297,4700.0
2015-01-30 11:00:00,78.47,78.62,78.31,78.59,15300.0,70.3925,70.5271,70.249,70.5002,15300.0
2015-01-30 11:05:00,78.57,78.59,78.28,78.43,17000.0,70.4822,70.5002,70.2221,70.3567,17000.0
2015-01-30 11:10:00,78.46,78.5,78.15,78.31,12300.0,70.3836,70.4195,70.1055,70.249,12300.0
2015-01-30 11:15:00,78.33,78.54,78.31,78.5,54400.0,70.267,70.4553,70.249,70.4195,54400.0
2015-01-30 11:20:00,78.49,78.76,78.48,78.7,20900.0,70.4105,70.6527,70.4015,70.5989,20900.0
2015-01-30 11:25:00,78.68,79.05,78.6,78.96,24700.0,70.5809,70.9128,70.5092,70.8321,24700.0
2015-01-30 11:30:00,78.94,79.03,78.83,78.84,32500.0,70.8142,70.8949,70.7155,70.7245,32500.0
2015-01-30 11:35:00,78.87,78.92,78.76,78.87,14100.0,70.7514,70.7962,70.6527,70.7514,14100.0
2015-01-30 11:40:00,78.84,78.9,78.73,78.81,33200.0,70.7245,70.7783,70.6258,70.6975,33200.0
2015-01-30 11:45:00,78.81,79.06,78.74,78.75,41100.0,70.6975,70.9218,70.6347,70.6437,41100.0
2015-01-30 11:50:00,78.77,78.86,78.6,78.66,12600.0,70.6617,70.7424,70.5092,70.563,12600.0
2015-01-30 11:55:00,78.68,79.32,78.65,79.3,15400.0,70.5809,71.155,70.554,71.1371,15400.0
2015-01-30 12:00:00,79.31,79.52,79.25,79.4,31600.0,71.1461,71.3345,71.0922,71.2268,31600.0
2015-01-30 12:05:00,79.41,79.48,79.33,79.39,7700.0,71.2358,71.2986,71.164,71.2178,7700.0
2015-01-30 12:10:00,79.38,79.61,79.31,79.61,13200.0,71.2089,71.4152,71.1461,71.4152,13200.0
2015-01-30 12:15:00,79.63,79.77,79.53,79.54,16300.0,71.4331,71.5587,71.3434,71.3524,16300.0
2015-01-30 12:20:00,79.54,79.6,79.46,79.56,22400.0,71.3524,71.4062,71.2806,71.3703,22400.0
2015-01-30 12:25:00,79.56,79.83,79.56,79.82,13900.0,71.3703,71.6125,71.3703,71.6036,13900.0
2015-01-30 12:30:00,79.82,79.85,79.67,79.73,12800.0,71.6036,71.6305,71.469,71.5228,12800.0
2015-01-30 12:35:00,79.67,79.69,79.43,79.49,10600.0,71.469,71.487,71.2537,71.3075,10600.0
2015-01-30 12:40:00,79.54,79.6,79.43,79.46,8400.0,71.3524,71.4062,71.2537,71.2806,8400.0
2015-01-30 12:45:00,79.46,79.47,79.36,79.39,7100.0,71.2806,71.2896,71.1909,71.2178,7100.0
2015-01-30 12:50:00,79.42,79.62,79.4,79.4,11300.0,71.2447,71.4242,71.2268,71.2268,11300.0
2015-01-30 12:55:00,79.4,79.43,79.19,79.41,7400.0,71.2268,71.2537,71.0384,71.2358,7400.0
2015-01-30 13:00:00,79.42,79.62,79.42,79.61,14700.0,71.2447,71.4242,71.2447,71.4152,14700.0
2015-01-30 13:05:00,79.58,79.6,79.44,79.45,11500.0,71.3883,71.4062,71.2627,71.2717,11500.0
2015-01-30 13:10:00,79.44,79.46,79.26,79.28,6500.0,71.2627,71.2806,71.1012,71.1192,6500.0
2015-01-30 13:15:00,79.22,79.28,79.05,79.21,6800.0,71.0653,71.1192,70.9128,71.0564,6800.0
2015-01-30 13:20:00,79.25,79.48,79.24,79.26,19700.0,71.0922,71.2986,71.0833,71.1012,19700.0
2015-01-30 13:25:00,79.23,79.47,79.23,79.46,9500.0,71.0743,71.2896,71.0743,71.2806,9500.0
2015-01-30 13:30:00,79.41,79.61,79.37,79.56,9100.0,71.2358,71.4152,71.1999,71.3703,9100.0
2015-01-30 13:35:00,79.56,79.63,79.46,79.47,9400.0,71.3703,71.4331,71.2806,71.2896,9400.0
2015-01-30 13:40:00,79.44,79.6,79.26,79.6,16600.0,71.2627,71.4062,71.1012,71.4062,16600.0
2015-01-30 13:45:00,79.61,79.66,79.47,79.63,18700.0,71.4152,71.46,71.2896,71.4331,18700.0
2015-01-30 13:50:00,79.6,79.66,79.49,79.64,12000.0,71.4062,71.46,71.3075,71.4421,12000.0
2015-01-30 13:55:00,79.64,79.84,79.61,79.76,21300.0,71.4421,71.6215,71.4152,71.5498,21300.0
2015-01-30 14:00:00,79.78,79.78,79.65,79.76,15000.0,71.5677,71.5677,71.4511,71.5498,15000.0
2015-01-30 14:05:00,79.75,79.87,79.61,79.82,26400.0,71.5408,71.6484,71.4152,71.6036,26400.0
2015-01-30 14:10:00,79.81,79.82,79.62,79.69,11800.0,71.5946,71.6036,71.4242,71.487,11800.0
2015-01-30 14:15:00,79.68,79.87,79.64,79.87,14000.0,71.478,71.6484,71.4421,71.6484,14000.0
2015-01-30 14:20:00,79.82,80.05,79.78,80.05,16800.0,71.6036,71.8099,71.5677,71.8099,16800.0
2015-01-30 14:25:00,80.05,80.35,79.99,80.35,52400.0,71.8099,72.079,71.7561,72.079,52400.0
2015-01-30 14:30:00,80.35,80.36,80.17,80.23,19100.0,72.079,72.088,71.9175,71.9714,19100.0
2015-01-30 14:35:00,80.19,80.36,80.08,80.29,41000.0,71.9355,72.088,71.8368,72.0252,41000.0
2015-01-30 14:40:00,80.29,80.48,80.22,80.38,53900.0,72.0252,72.1956,71.9624,72.1059,53900.0
2015-01-30 14:45:00,80.36,80.36,79.95,79.96,26900.0,72.088,72.088,71.7202,71.7292,26900.0
2015-01-30 14:50:00,79.96,79.99,79.75,79.79,28100.0,71.7292,71.7561,71.5408,71.5767,28100.0
2015-01-30 14:55:00,79.79,79.8,79.64,79.8,19000.0,71.5767,71.5856,71.4421,71.5856,19000.0
2015-01-30 15:00:00,79.8,80.0,79.68,79.69,25900.0,71.5856,71.765,71.478,71.487,25900.0
2015-01-30 15:05:00,79.67,79.88,79.61,79.67,22500.0,71.469,71.6574,71.4152,71.469,22500.0
2015-01-30 15:10:00,79.65,79.92,79.61,79.92,20400.0,71.4511,71.6933,71.4152,71.6933,20400.0
2015-01-30 15:15:00,79.91,79.91,79.67,79.67,24700.0,71.6843,71.6843,71.469,71.469,24700.0
2015-01-30 15:20:00,79.69,79.75,79.44,79.7,19300.0,71.487,71.5408,71.2627,71.4959,19300.0
2015-01-30 15:25:00,79.68,79.9,79.49,79.8,29100.0,71.478,71.6753,71.3075,71.5856,29100.0
2015-01-30 15:30:00,79.76,79.82,79.58,79.75,21300.0,71.5498,71.6036,71.3883,71.5408,21300.0
2015-01-30 15:35:00,79.75,80.07,79.65,79.81,33200.0,71.5408,71.8278,71.4511,71.5946,33200.0
2015-01-30 15:40:00,79.74,79.79,79.37,79.53,28500.0,71.5318,71.5767,71.1999,71.3434,28500.0
2015-01-30 15:45:00,79.56,79.67,79.37,79.42,49500.0,71.3703,71.469,71.1999,71.2447,49500.0
2015-01-30 15:50:00,79.42,79.53,79.31,79.43,60000.0,71.2447,71.3434,71.1461,71.2537,60000.0
2015-01-30 15:55:00,79.43,79.45,79.25,79.34,112500.0,71.2537,71.2717,71.0922,71.173,112500.0
2015-02-02 09:30:00,79.93,80.18,79.62,79.84,116600.0,71.7023,71.9265,71.4242,71.6215,116600.0
2015-02-02 09:35:00,79.86,80.27,79.68,79.72,31200.0,71.6395,72.0073,71.478,71.5139,31200.0
2015-02-02 09:40:00,79.69,79.69,78.89,79.01,33600.0,71.487,71.487,70.7693,70.877,33600.0
2015-02-02 09:45:00,79.01,79.52,78.98,79.22,29700.0,70.877,71.3345,70.85,71.0653,29700.0
2015-02-02 09:50:00,79.21,79.21,78.54,78.74,47600.0,71.0564,71.0564,70.4553,70.6347,47600.0
2015-02-02 09:55:00,78.73,78.8,78.05,78.06,42100.0,70.6258,70.6886,70.0158,70.0247,42100.0
2015-02-02 10:00:00,78.06,78.07,77.55,77.85,41400.0,70.0247,70.0337,69.5672,69.8364,41400.0
2015-02-02 10:05:00,77.81,77.94,77.51,77.64,52000.0,69.8005,69.9171,69.5314,69.648,52000.0
2015-02-02 10:10:00,77.61,77.7,77.16,77.19,67900.0,69.6211,69.7018,69.2174,69.2443,67900.0
2015-02-02 10:15:00,77.1,77.38,77.1,77.34,27400.0,69.1636,69.4147,69.1636,69.3789,27400.0
2015-02-02 10:20:00,77.36,77.5,77.21,77.4,26600.0,69.3968,69.5224,69.2622,69.4327,26600.0
2015-02-02 10:25:00,77.44,77.54,77.2,77.2,34400.0,69.4686,69.5583,69.2533,69.2533,34400.0
2015-02-02 10:30:00,77.2,77.32,77.05,77.25,22000.0,69.2533,69.3609,69.1187,69.2981,22000.0
2015-02-02 10:35:00,77.26,77.64,77.24,77.49,84300.0,69.3071,69.648,69.2892,69.5134,84300.0
2015-02-02 10:40:00,77.48,77.61,77.43,77.6,64100.0,69.5044,69.6211,69.4596,69.6121,64100.0
2015-02-02 10:45:00,77.6,77.61,77.25,77.31,32200.0,69.6121,69.6211,69.2981,69.3519,32200.0
2015-02-02 10:50:00,77.34,77.63,77.32,77.52,43100.0,69.3789,69.639,69.3609,69.5403,43100.0
2015-02-02 10:55:00,77.52,77.58,77.41,77.56,12000.0,69.5403,69.5942,69.4417,69.5762,12000.0
2015-02-02 11:00:00,77.56,77.96,77.46,77.83,18600.0,69.5762,69.935,69.4865,69.8184,18600.0
2015-02-02 11:05:00,77.85,78.04,77.72,78.02,18700.0,69.8364,70.0068,69.7197,69.9889,18700.0
2015-02-02 11:10:00,78.01,78.18,77.95,78.05,40700.0,69.9799,70.1324,69.9261,70.0158,40700.0
2015-02-02 11:15:00,78.01,78.11,77.74,77.83,22400.0,69.9799,70.0696,69.7377,69.8184,22400.0
2015-02-02 11:20:00,77.84,77.95,77.68,77.83,19100.0,69.8274,69.9261,69.6839,69.8184,19100.0
2015-02-02 11:25:00,77.83,78.08,77.66,78.01,22000.0,69.8184,70.0427,69.6659,69.9799,22000.0
2015-02-02 11:30:00,78.07,78.46,78.02,78.38,33600.0,70.0337,70.3836,69.9889,70.3118,33600.0
2015-02-02 11:35:00,78.38,78.53,78.25,78.25,29500.0,70.3118,70.4464,70.1952,70.1952,29500.0
2015-02-02 11:40:00,78.18,78.28,78.06,78.12,26800.0,70.1324,70.2221,70.0247,70.0786,26800.0
2015-02-02 11:45:00,78.16,78.4,78.14,78.24,18000.0,70.1145,70.3297,70.0965,70.1862,18000.0
2015-02-02 11:50:00,78.23,78.26,78.19,78.25,24200.0,70.1772,70.2042,70.1414,70.1952,24200.0
2015-02-02 11:55:00,78.27,78.27,77.85,77.94,19900.0,70.2131,70.2131,69.8364,69.9171,19900.0
2015-02-02 12:00:00,77.93,78.03,77.73,77.88,16100.0,69.9081,69.9978,69.7287,69.8633,16100.0
2015-02-02 12:05:00,77.95,77.96,77.6,77.61,7800.0,69.9261,69.935,69.6121,69.6211,7800.0
2015-02-02 12:10:00,77.61,77.68,77.4,77.48,33000.0,69.6211,69.6839,69.4327,69.5044,33000.0
2015-02-02 12:15:00,77.4,77.73,77.4,77.72,21700.0,69.4327,69.7287,69.4327,69.7197,21700.0
2015-02-02 12:20:00,77.72,77.8,77.6,77.63,12200.0,69.7197,69.7915,69.6121,69.639,12200.0
2015-02-02 12:25:00,77.65,77.82,77.64,77.82,5000.0,69.6569,69.8094,69.648,69.8094,5000.0
2015-02-02 12:30:00,77.82,77.89,77.7,77.88,6700.0,69.8094,69.8722,69.7018,69.8633,6700.0
2015-02-02 12:35:00,77.87,78.07,77.86,77.95,28800.0,69.8543,70.0337,69.8453,69.9261,28800.0
2015-02-02 12:40:00,78.01,78.05,77.9,77.95,11400.0,69.9799,70.0158,69.8812,69.9261,11400.0
2015-02-02 12:45:00,77.9,77.9,77.4,77.49,19500.0,69.8812,69.8812,69.4327,69.5134,19500.0
2015-02-02 12:50:00,77.46,77.47,77.28,77.4,22000.0,69.4865,69.4955,69.325,69.4327,22000.0
2015-02-02 12:55:00,77.38,77.61,77.37,77.42,35400.0,69.4147,69.6211,69.4058,69.4506,35400.0
2015-02-02 13:00:00,77.45,77.45,77.27,77.38,11500.0,69.4775,69.4775,69.3161,69.4147,11500.0
2015-02-02 13:05:00,77.37,77.43,77.17,77.33,20900.0,69.4058,69.4596,69.2264,69.3699,20900.0
2015-02-02 13:10:00,77.34,77.44,77.17,77.27,10700.0,69.3789,69.4686,69.2264,69.3161,10700.0
2015-02-02 13:15:00,77.2,77.25,77.07,77.11,28600.0,69.2533,69.2981,69.1367,69.1725,28600.0
2015-02-02 13:20:00,77.11,77.37,77.07,77.37,31300.0,69.1725,69.4058,69.1367,69.4058,31300.0
2015-02-02 13:25:00,77.35,77.41,77.29,77.38,7300.0,69.3878,69.4417,69.334,69.4147,7300.0
2015-02-02 13:30:00,77.32,77.53,77.32,77.34,15900.0,69.3609,69.5493,69.3609,69.3789,15900.0
2015-02-02 13:35:00,77.3,77.3,77.07,77.12,10000.0,69.343,69.343,69.1367,69.1815,10000.0
2015-02-02 13:40:00,77.07,77.17,76.9,76.93,33600.0,69.1367,69.2264,68.9842,69.0111,33600.0
2015-02-02 13:45:00,76.91,77.04,76.91,76.94,43800.0,68.9931,69.1097,68.9931,69.02,43800.0
2015-02-02 13:50:00,76.91,76.96,76.62,76.66,39700.0,68.9931,69.038,68.733,68.7689,39700.0
2015-02-02 13:55:00,76.67,76.69,76.27,76.3,57100.0,68.7778,68.7958,68.419,68.4459,57100.0
2015-02-02 14:00:00,76.3,76.66,76.17,76.51,35900.0,68.4459,68.7689,68.3293,68.6343,35900.0
2015-02-02 14:05:00,76.53,76.88,76.47,76.71,38500.0,68.6522,68.9662,68.5984,68.8137,38500.0
2015-02-02 14:10:00,76.69,76.82,76.65,76.78,18300.0,68.7958,68.9124,68.7599,68.8765,18300.0
2015-02-02 14:15:00,76.79,77.24,76.78,77.23,26400.0,68.8855,69.2892,68.8765,69.2802,26400.0
2015-02-02 14:20:00,77.19,77.54,77.15,77.5,23200.0,69.2443,69.5583,69.2084,69.5224,23200.0
2015-02-02 14:25:00,77.48,77.54,77.31,77.49,16600.0,69.5044,69.5583,69.3519,69.5134,16600.0
2015-02-02 14:30:00,77.48,77.55,77.25,77.41,20900.0,69.5044,69.5672,69.2981,69.4417,20900.0
2015-02-02 14:35:00,77.45,77.49,77.02,77.07,16100.0,69.4775,69.5134,69.0918,69.1367,16100.0
2015-02-02 14:40:00,77.08,77.26,77.0,77.13,23100.0,69.1456,69.3071,69.0739,69.1905,23100.0
2015-02-02 14:45:00,77.16,77.16,76.77,76.83,28600.0,69.2174,69.2174,68.8675,68.9214,28600.0
2015-02-02 14:50:00,76.88,77.16,76.88,77.02,26400.0,68.9662,69.2174,68.9662,69.0918,26400.0
2015-02-02 14:55:00,77.08,77.08,76.78,76.85,17300.0,69.1456,69.1456,68.8765,68.9393,17300.0
2015-02-02 15:00:00,76.84,77.06,76.8,77.06,14200.0,68.9303,69.1277,68.8944,69.1277,14200.0
2015-02-02 15:05:00,77.05,77.15,76.92,77.13,21200.0,69.1187,69.2084,69.0021,69.1905,21200.0
2015-02-02 15:10:00,77.08,77.27,77.07,77.17,32700.0,69.1456,69.3161,69.1367,69.2264,32700.0
2015-02-02 15:15:00,77.17,77.21,76.85,76.94,27600.0,69.2264,69.2622,68.9393,69.02,27600.0
2015-02-02 15:20:00,76.95,77.2,76.95,77.07,34400.0,69.029,69.2533,69.029,69.1367,34400.0
2015-02-02 15:25:00,77.04,77.18,76.97,77.08,36300.0,69.1097,69.2353,69.0469,69.1456,36300.0
2015-02-02 15:30:00,77.07,77.31,77.01,77.2,39500.0,69.1367,69.3519,69.0828,69.2533,39500.0
2015-02-02 15:35:00,77.2,77.95,77.18,77.85,75300.0,69.2533,69.9261,69.2353,69.8364,75300.0
2015-02-02 15:40:00,77.89,78.1,77.77,77.92,98400.0,69.8722,70.0606,69.7646,69.8992,98400.0
2015-02-02 15:45:00,77.91,78.05,77.87,77.97,70300.0,69.8902,70.0158,69.8543,69.944,70300.0
2015-02-02 15:50:00,77.99,78.15,77.99,78.02,96200.0,69.9619,70.1055,69.9619,69.9889,96200.0
2015-02-02 15:55:00,78.02,78.07,77.77,77.84,159800.0,69.9889,70.0337,69.7646,69.8274,159800.0
2015-02-03 09:30:00,77.65,78.86,77.63,78.35,157100.0,69.6569,70.7424,69.639,70.2849,157100.0
2015-02-03 09:35:00,78.35,78.87,77.96,78.58,67100.0,70.2849,70.7514,69.935,70.4912,67100.0
2015-02-03 09:40:00,78.5,78.98,78.32,78.58,34300.0,70.4195,70.85,70.258,70.4912,34300.0
2015-02-03 09:45:00,78.59,78.77,78.46,78.65,59200.0,70.5002,70.6617,70.3836,70.554,59200.0
2015-02-03 09:50:00,78.65,78.77,78.01,78.24,29200.0,70.554,70.6617,69.9799,70.1862,29200.0
2015-02-03 09:55:00,78.24,78.47,78.17,78.27,24700.0,70.1862,70.3925,70.1234,70.2131,24700.0
2015-02-03 10:00:00,78.43,78.52,78.2,78.5,27400.0,70.3567,70.4374,70.1503,70.4195,27400.0
2015-02-03 10:05:00,78.52,78.68,78.24,78.38,14400.0,70.4374,70.5809,70.1862,70.3118,14400.0
2015-02-03 10:10:00,78.27,78.59,78.22,78.32,15900.0,70.2131,70.5002,70.1683,70.258,15900.0
2015-02-03 10:15:00,78.44,78.53,78.24,78.33,20800.0,70.3656,70.4464,70.1862,70.267,20800.0
2015-02-03 10:20:00,78.36,78.7,78.26,78.39,25500.0,70.2939,70.5989,70.2042,70.3208,25500.0
2015-02-03 10:25:00,78.42,78.67,78.39,78.67,28800.0,70.3477,70.572,70.3208,70.572,28800.0
2015-02-03 10:30:00,78.62,78.65,78.35,78.36,15400.0,70.5271,70.554,70.2849,70.2939,15400.0
2015-02-03 10:35:00,78.39,78.46,77.91,78.09,63400.0,70.3208,70.3836,69.8902,70.0517,63400.0
2015-02-03 10:40:00,78.08,78.15,77.75,77.77,43900.0,70.0427,70.1055,69.7467,69.7646,43900.0
2015-02-03 10:45:00,77.77,77.86,77.56,77.68,34200.0,69.7646,69.8453,69.5762,69.6839,34200.0
2015-02-03 10:50:00,77.77,77.93,77.57,77.82,20300.0,69.7646,69.9081,69.5852,69.8094,20300.0
2015-02-03 10:55:00,77.86,77.91,77.64,77.71,22000.0,69.8453,69.8902,69.648,69.7108,22000.0
2015-02-03 11:00:00,77.7,77.88,77.65,77.8,11300.0,69.7018,69.8633,69.6569,69.7915,11300.0
2015-02-03 11:05:00,77.79,77.8,77.59,77.74,29700.0,69.7825,69.7915,69.6031,69.7377,29700.0
2015-02-03 11:10:00,77.73,77.9,77.62,77.84,17600.0,69.7287,69.8812,69.63,69.8274,17600.0
2015-02-03 11:15:00,77.86,78.08,77.83,78.05,23500.0,69.8453,70.0427,69.8184,70.0158,23500.0
2015-02-03 11:20:00,78.07,78.09,77.87,78.0,38900.0,70.0337,70.0517,69.8543,69.9709,38900.0
2015-02-03 11:25:00,77.97,78.03,77.71,77.72,16500.0,69.944,69.9978,69.7108,69.7197,16500.0
2015-02-03 11:30:00,77.77,78.0,77.77,77.98,24100.0,69.7646,69.9709,69.7646,69.953,24100.0
2015-02-03 11:35:00,77.91,77.92,77.77,77.8,19000.0,69.8902,69.8992,69.7646,69.7915,19000.0
2015-02-03 11:40:00,77.83,78.0,77.83,78.0,13100.0,69.8184,69.9709,69.8184,69.9709,13100.0
2015-02-03 11:45:00,78.0,78.0,77.8,77.83,18600.0,69.9709,69.9709,69.7915,69.8184,18600.0
2015-02-03 11:50:00,77.87,77.87,77.59,77.7,47800.0,69.8543,69.8543,69.6031,69.7018,47800.0
2015-02-03 11:55:00,77.72,77.72,77.54,77.58,26600.0,69.7197,69.7197,69.5583,69.5942,26600.0
2015-02-03 12:00:00,77.54,77.62,77.38,77.62,41400.0,69.5583,69.63,69.4147,69.63,41400.0
2015-02-03 12:05:00,77.62,77.69,77.54,77.58,26900.0,69.63,69.6928,69.5583,69.5942,26900.0
2015-02-03 12:10:00,77.63,77.7,77.56,77.67,21100.0,69.639,69.7018,69.5762,69.6749,21100.0
2015-02-03 12:15:00,77.69,77.72,77.56,77.56,26300.0,69.6928,69.7197,69.5762,69.5762,26300.0
2015-02-03 12:20:00,77.54,77.73,77.51,77.6,28900.0,69.5583,69.7287,69.5314,69.6121,28900.0
2015-02-03 12:25:00,77.58,77.75,77.53,77.66,24200.0,69.5942,69.7467,69.5493,69.6659,24200.0
2015-02-03 12:30:00,77.65,77.74,77.53,77.67,18600.0,69.6569,69.7377,69.5493,69.6749,18600.0
2015-02-03 12:35:00,77.65,77.75,77.55,77.7,28400.0,69.6569,69.7467,69.5672,69.7018,28400.0
2015-02-03 12:40:00,77.72,77.73,77.6,77.7,28900.0,69.7197,69.7287,69.6121,69.7018,28900.0
2015-02-03 12:45:00,77.72,77.74,77.66,77.73,27900.0,69.7197,69.7377,69.6659,69.7287,27900.0
2015-02-03 12:50:00,77.73,77.79,77.61,77.7,18600.0,69.7287,69.7825,69.6211,69.7018,18600.0
2015-02-03 12:55:00,77.7,77.79,77.69,77.77,17300.0,69.7018,69.7825,69.6928,69.7646,17300.0
2015-02-03 13:00:00,77.73,77.86,77.65,77.78,19400.0,69.7287,69.8453,69.6569,69.7736,19400.0
2015-02-03 13:05:00,77.75,77.87,77.75,77.84,16200.0,69.7467,69.8543,69.7467,69.8274,16200.0
2015-02-03 13:10:00,77.8,77.99,77.79,77.96,18700.0,69.7915,69.9619,69.7825,69.935,18700.0
2015-02-03 13:15:00,77.95,78.06,77.92,78.01,21000.0,69.9261,70.0247,69.8992,69.9799,21000.0
2015-02-03 13:20:00,78.02,78.31,78.01,78.23,14800.0,69.9889,70.249,69.9799,70.1772,14800.0
2015-02-03 13:25:00,78.26,78.35,78.15,78.3,9000.0,70.2042,70.2849,70.1055,70.24,9000.0
2015-02-03 13:30:00,78.27,78.41,78.27,78.36,9800.0,70.2131,70.3387,70.2131,70.2939,9800.0
2015-02-03 13:35:00,78.38,78.58,78.2,78.23,22300.0,70.3118,70.4912,70.1503,70.1772,22300.0
2015-02-03 13:40:00,78.24,78.42,78.24,78.41,9900.0,70.1862,70.3477,70.1862,70.3387,9900.0
2015-02-03 13:45:00,78.36,78.47,78.32,78.33,11600.0,70.2939,70.3925,70.258,70.267,11600.0
2015-02-03 13:50:00,78.34,78.55,78.25,78.53,14200.0,70.2759,70.4643,70.1952,70.4464,14200.0
2015-02-03 13:55:00,78.54,78.6,78.4,78.56,11700.0,70.4553,70.5092,70.3297,70.4733,11700.0
2015-02-03 14:00:00,78.6,78.67,78.37,78.4,20200.0,70.5092,70.572,70.3028,70.3297,20200.0
2015-02-03 14:05:00,78.41,78.6,78.28,78.32,24400.0,70.3387,70.5092,70.2221,70.258,24400.0
2015-02-03 14:10:00,78.4,78.48,78.35,78.41,11900.0,70.3297,70.4015,70.2849,70.3387,11900.0
2015-02-03 14:15:00,78.44,78.51,78.38,78.41,8000.0,70.3656,70.4284,70.3118,70.3387,8000.0
2015-02-03 14:20:00,78.38,78.46,78.24,78.38,18700.0,70.3118,70.3836,70.1862,70.3118,18700.0
2015-02-03 14:25:00,78.27,78.31,78.1,78.2,17300.0,70.2131,70.249,70.0606,70.1503,17300.0
2015-02-03 14:30:00,78.21,78.41,78.17,78.38,13500.0,70.1593,70.3387,70.1234,70.3118,13500.0
2015-02-03 14:35:00,78.37,78.58,78.28,78.58,16100.0,70.3028,70.4912,70.2221,70.4912,16100.0
2015-02-03 14:40:00,78.52,78.61,78.47,78.61,11000.0,70.4374,70.5181,70.3925,70.5181,11000.0
2015-02-03 14:45:00,78.59,78.64,78.43,78.56,11500.0,70.5002,70.545,70.3567,70.4733,11500.0
2015-02-03 14:50:00,78.55,78.55,78.4,78.49,23800.0,70.4643,70.4643,70.3297,70.4105,23800.0
2015-02-03 14:55:00,78.49,78.57,78.44,78.49,22900.0,70.4105,70.4822,70.3656,70.4105,22900.0
2015-02-03 15:00:00,78.54,78.78,78.51,78.73,77600.0,70.4553,70.6706,70.4284,70.6258,77600.0
2015-02-03 15:05:00,78.74,78.87,78.71,78.82,60000.0,70.6347,70.7514,70.6078,70.7065,60000.0
2015-02-03 15:10:00,78.8,78.9,78.76,78.9,37700.0,70.6886,70.7783,70.6527,70.7783,37700.0
2015-02-03 15:15:00,78.93,79.0,78.84,78.86,33100.0,70.8052,70.868,70.7245,70.7424,33100.0
2015-02-03 15:20:00,78.85,78.93,78.77,78.92,42600.0,70.7334,70.8052,70.6617,70.7962,42600.0
2015-02-03 15:25:00,78.88,79.07,78.74,79.04,64200.0,70.7603,70.9308,70.6347,70.9039,64200.0
2015-02-03 15:30:00,79.01,79.25,78.97,79.01,37200.0,70.877,71.0922,70.8411,70.877,37200.0
2015-02-03 15:35:00,79.02,79.26,79.02,79.21,34600.0,70.8859,71.1012,70.8859,71.0564,34600.0
2015-02-03 15:40:00,79.19,79.34,79.19,79.3,47900.0,71.0384,71.173,71.0384,71.1371,47900.0
2015-02-03 15:45:00,79.29,79.39,79.25,79.36,46000.0,71.1281,71.2178,71.0922,71.1909,46000.0
2015-02-03 15:50:00,79.34,79.69,79.34,79.69,118400.0,71.173,71.487,71.173,71.487,118400.0
2015-02-03 15:55:00,79.67,79.81,79.62,79.75,170000.0,71.469,71.5946,71.4242,71.5408,170000.0
2015-02-04 09:30:00,79.07,79.69,79.0,79.25,164500.0,70.9308,71.487,70.868,71.0922,164500.0
2015-02-04 09:35:00,79.32,79.39,79.2,79.35,82800.0,71.155,71.2178,71.0474,71.182,82800.0
2015-02-04 09:40:00,79.35,79.79,79.32,79.57,86900.0,71.182,71.5767,71.155,71.3793,86900.0
2015-02-04 09:45:00,79.57,79.61,78.83,79.18,77700.0,71.3793,71.4152,70.7155,71.0295,77700.0
2015-02-04 09:50:00,79.25,79.6,78.96,79.6,48900.0,71.0922,71.4062,70.8321,71.4062,48900.0
2015-02-04 09:55:00,79.59,79.8,79.1,79.19,84600.0,71.3973,71.5856,70.9577,71.0384,84600.0
2015-02-04 10:00:00,79.12,79.73,79.09,79.57,49800.0,70.9756,71.5228,70.9487,71.3793,49800.0
2015-02-04 10:05:00,79.61,80.01,79.5,79.63,92000.0,71.4152,71.774,71.3165,71.4331,92000.0
2015-02-04 10:10:00,79.59,79.88,79.54,79.61,16600.0,71.3973,71.6574,71.3524,71.4152,16600.0
2015-02-04 10:15:00,79.6,79.94,79.55,79.58,32600.0,71.4062,71.7112,71.3614,71.3883,32600.0
2015-02-04 10:20:00,79.61,79.67,79.48,79.63,94300.0,71.4152,71.469,71.2986,71.4331,94300.0
2015-02-04 10:25:00,79.61,79.78,79.57,79.75,59300.0,71.4152,71.5677,71.3793,71.5408,59300.0
2015-02-04 10:30:00,79.72,79.75,79.48,79.59,38600.0,71.5139,71.5408,71.2986,71.3973,38600.0
2015-02-04 10:35:00,79.56,79.67,79.37,79.6,51400.0,71.3703,71.469,71.1999,71.4062,51400.0
2015-02-04 10:40:00,79.61,79.71,79.4,79.69,26700.0,71.4152,71.5049,71.2268,71.487,26700.0
2015-02-04 10:45:00,79.65,79.7,79.47,79.59,26500.0,71.4511,71.4959,71.2896,71.3973,26500.0
2015-02-04 10:50:00,79.62,79.64,79.44,79.59,27400.0,71.4242,71.4421,71.2627,71.3973,27400.0
2015-02-04 10:55:00,79.58,79.62,79.45,79.56,40900.0,71.3883,71.4242,71.2717,71.3703,40900.0
2015-02-04 11:00:00,79.54,79.71,79.5,79.7,30400.0,71.3524,71.5049,71.3165,71.4959,30400.0
2015-02-04 11:05:00,79.71,79.77,79.62,79.71,36800.0,71.5049,71.5587,71.4242,71.5049,36800.0
2015-02-04 11:10:00,79.7,79.85,79.61,79.82,25300.0,71.4959,71.6305,71.4152,71.6036,25300.0
2015-02-04 11:15:00,79.8,79.89,79.77,79.77,25700.0,71.5856,71.6664,71.5587,71.5587,25700.0
2015-02-04 11:20:00,79.79,79.93,79.55,79.87,27900.0,71.5767,71.7023,71.3614,71.6484,27900.0
2015-02-04 11:25:00,79.83,79.95,79.68,79.68,44200.0,71.6125,71.7202,71.478,71.478,44200.0
2015-02-04 11:30:00,79.72,79.87,79.64,79.87,24200.0,71.5139,71.6484,71.4421,71.6484,24200.0
2015-02-04 11:35:00,79.86,79.98,79.78,79.86,29800.0,71.6395,71.7471,71.5677,71.6395,29800.0
2015-02-04 11:40:00,79.83,79.87,79.71,79.82,17800.0,71.6125,71.6484,71.5049,71.6036,17800.0
2015-02-04 11:45:00,79.84,79.86,79.6,79.78,30100.0,71.6215,71.6395,71.4062,71.5677,30100.0
2015-02-04 11:50:00,79.76,79.92,79.76,79.91,23900.0,71.5498,71.6933,71.5498,71.6843,23900.0
2015-02-04 11:55:00,79.9,80.06,79.79,79.86,75700.0,71.6753,71.8189,71.5767,71.6395,75700.0
2015-02-04 12:00:00,79.87,79.9,79.57,79.68,28300.0,71.6484,71.6753,71.3793,71.478,28300.0
2015-02-04 12:05:00,79.68,79.78,79.58,79.77,23600.0,71.478,71.5677,71.3883,71.5587,23600.0
2015-02-04 12:10:00,79.77,79.95,79.73,79.79,33700.0,71.5587,71.7202,71.5228,71.5767,33700.0
2015-02-04 12:15:00,79.78,79.84,79.61,79.61,27000.0,71.5677,71.6215,71.4152,71.4152,27000.0
2015-02-04 12:20:00,79.61,79.89,79.52,79.89,19700.0,71.4152,71.6664,71.3345,71.6664,19700.0
2015-02-04 12:25:00,79.86,79.86,79.52,79.62,26100.0,71.6395,71.6395,71.3345,71.4242,26100.0
2015-02-04 12:30:00,79.6,79.7,79.47,79.48,19000.0,71.4062,71.4959,71.2896,71.2986,19000.0
2015-02-04 12:35:00,79.45,79.69,79.29,79.69,32400.0,71.2717,71.487,71.1281,71.487,32400.0
2015-02-04 12:40:00,79.71,79.81,79.49,79.55,21400.0,71.5049,71.5946,71.3075,71.3614,21400.0
2015-02-04 12:45:00,79.54,79.66,79.32,79.45,23400.0,71.3524,71.46,71.155,71.2717,23400.0
2015-02-04 12:50:00,79.37,79.58,79.36,79.44,38900.0,71.1999,71.3883,71.1909,71.2627,38900.0
2015-02-04 12:55:00,79.46,79.73,79.44,79.59,16100.0,71.2806,71.5228,71.2627,71.3973,16100.0
2015-02-04 13:00:00,79.58,79.78,79.44,79.69,19800.0,71.3883,71.5677,71.2627,71.487,19800.0
2015-02-04 13:05:00,79.63,79.83,79.55,79.83,14400.0,71.4331,71.6125,71.3614,71.6125,14400.0
2015-02-04 13:10:00,79.84,79.84,79.65,79.83,27700.0,71.6215,71.6215,71.4511,71.6125,27700.0
2015-02-04 13:15:00,79.83,79.96,79.8,79.86,29900.0,71.6125,71.7292,71.5856,71.6395,29900.0
2015-02-04 13:20:00,79.84,80.25,79.78,80.06,52300.0,71.6215,71.9893,71.5677,71.8189,52300.0
2015-02-04 13:25:00,80.09,80.28,80.02,80.14,36400.0,71.8458,72.0162,71.783,71.8906,36400.0
2015-02-04 13:30:00,80.22,80.22,79.92,79.97,41200.0,71.9624,71.9624,71.6933,71.7381,41200.0
2015-02-04 13:35:00,79.99,79.99,79.66,79.73,71700.0,71.7561,71.7561,71.46,71.5228,71700.0
2015-02-04 13:40:00,79.73,79.76,79.54,79.62,44700.0,71.5228,71.5498,71.3524,71.4242,44700.0
2015-02-04 13:45:00,79.62,79.71,79.19,79.2,63900.0,71.4242,71.5049,71.0384,71.0474,63900.0
2015-02-04 13:50:00,79.23,79.44,79.16,79.25,60200.0,71.0743,71.2627,71.0115,71.0922,60200.0
2015-02-04 13:55:00,79.24,79.38,79.03,79.36,52100.0,71.0833,71.2089,70.8949,71.1909,52100.0
2015-02-04 14:00:00,79.37,79.95,79.35,79.95,39100.0,71.1999,71.7202,71.182,71.7202,39100.0
2015-02-04 14:05:00,79.94,79.98,79.68,79.73,41200.0,71.7112,71.7471,71.478,71.5228,41200.0
2015-02-04 14:10:00,79.74,79.78,79.63,79.64,36700.0,71.5318,71.5677,71.4331,71.4421,36700.0
2015-02-04 14:15:00,79.63,79.7,79.5,79.66,51000.0,71.4331,71.4959,71.3165,71.46,51000.0
2015-02-04 14:20:00,79.69,79.83,79.47,79.5,56700.0,71.487,71.6125,71.2896,71.3165,56700.0
2015-02-04 14:25:00,79.46,79.71,79.4,79.4,42600.0,71.2806,71.5049,71.2268,71.2268,42600.0
2015-02-04 14:30:00,79.44,79.46,79.24,79.42,47500.0,71.2627,71.2806,71.0833,71.2447,47500.0
2015-02-04 14:35:00,79.42,79.75,79.34,79.65,45100.0,71.2447,71.5408,71.173,71.4511,45100.0
2015-02-04 14:40:00,79.64,79.84,79.48,79.69,80800.0,71.4421,71.6215,71.2986,71.487,80800.0
2015-02-04 14:45:00,79.7,79.89,79.59,79.87,43500.0,71.4959,71.6664,71.3973,71.6484,43500.0
2015-02-04 14:50:00,79.88,79.89,79.58,79.68,43900.0,71.6574,71.6664,71.3883,71.478,43900.0
2015-02-04 14:55:00,79.66,79.8,79.58,79.62,28900.0,71.46,71.5856,71.3883,71.4242,28900.0
2015-02-04 15:00:00,79.62,79.79,79.54,79.72,55000.0,71.4242,71.5767,71.3524,71.5139,55000.0
2015-02-04 15:05:00,79.73,79.75,79.72,79.74,60500.0,71.5228,71.5408,71.5139,71.5318,60500.0
2015-02-04 15:10:00,79.74,79.76,79.66,79.75,55500.0,71.5318,71.5498,71.46,71.5408,55500.0
2015-02-04 15:15:00,79.75,80.02,79.73,80.0,77000.0,71.5408,71.783,71.5228,71.765,77000.0
2015-02-04 15:20:00,80.02,80.3,79.98,80.29,64500.0,71.783,72.0342,71.7471,72.0252,64500.0
2015-02-04 15:25:00,80.3,80.39,80.28,80.3,99900.0,72.0342,72.1149,72.0162,72.0342,99900.0
2015-02-04 15:30:00,80.3,80.31,80.11,80.24,85800.0,72.0342,72.0431,71.8637,71.9803,85800.0
2015-02-04 15:35:00,80.26,80.27,79.77,79.77,105300.0,71.9983,72.0073,71.5587,71.5587,105300.0
2015-02-04 15:40:00,79.77,79.86,79.55,79.6,93600.0,71.5587,71.6395,71.3614,71.4062,93600.0
2015-02-04 15:45:00,79.61,79.63,79.27,79.59,110000.0,71.4152,71.4331,71.1102,71.3973,110000.0
2015-02-04 15:50:00,79.6,79.77,79.34,79.46,183400.0,71.4062,71.5587,71.173,71.2806,183400.0
2015-02-04 15:55:00,79.49,79.77,79.4,79.75,241500.0,71.3075,71.5587,71.2268,71.5408,241500.0
2015-02-05 09:30:00,80.0,80.75,78.53,78.78,368000.0,71.765,72.4378,70.4464,70.6706,368000.0
2015-02-05 09:35:00,78.8,80.0,78.53,79.75,197700.0,70.6886,71.765,70.4464,71.5408,197700.0
2015-02-05 09:40:00,79.82,80.19,79.4,80.15,209700.0,71.6036,71.9355,71.2268,71.8996,209700.0
2015-02-05 09:45:00,80.15,80.5,79.77,79.8,73800.0,71.8996,72.2136,71.5587,71.5856,73800.0
2015-02-05 09:50:00,79.85,80.19,79.84,79.98,59600.0,71.6305,71.9355,71.6215,71.7471,59600.0
2015-02-05 09:55:00,79.97,79.98,79.56,79.73,112900.0,71.7381,71.7471,71.3703,71.5228,112900.0
2015-02-05 10:00:00,79.79,80.16,79.7,80.0,120500.0,71.5767,71.9086,71.4959,71.765,120500.0
2015-02-05 10:05:00,79.97,79.99,79.41,79.5,65100.0,71.7381,71.7561,71.2358,71.3165,65100.0
2015-02-05 10:10:00,79.47,79.64,79.15,79.25,98200.0,71.2896,71.4421,71.0025,71.0922,98200.0
2015-02-05 10:15:00,79.26,79.38,79.16,79.2,158300.0,71.1012,71.2089,71.0115,71.0474,158300.0
2015-02-05 10:20:00,79.22,79.23,78.84,79.09,123200.0,71.0653,71.0743,70.7245,70.9487,123200.0
2015-02-05 10:25:00,79.09,79.43,78.97,79.35,94000.0,70.9487,71.2537,70.8411,71.182,94000.0
2015-02-05 10:30:00,79.38,79.52,79.2,79.23,69600.0,71.2089,71.3345,71.0474,71.0743,69600.0
2015-02-05 10:35:00,79.23,79.41,79.16,79.35,75600.0,71.0743,71.2358,71.0115,71.182,75600.0
2015-02-05 10:40:00,79.36,79.38,79.2,79.35,86400.0,71.1909,71.2089,71.0474,71.182,86400.0
2015-02-05 10:45:00,79.35,79.37,79.22,79.3,113000.0,71.182,71.1999,71.0653,71.1371,113000.0
2015-02-05 10:50:00,79.3,79.32,79.03,79.06,77100.0,71.1371,71.155,70.8949,70.9218,77100.0
2015-02-05 10:55:00,79.07,79.17,78.96,79.08,85800.0,70.9308,71.0205,70.8321,70.9397,85800.0
2015-02-05 11:00:00,79.05,79.08,78.5,78.57,127600.0,70.9128,70.9397,70.4195,70.4822,127600.0
2015-02-05 11:05:00,78.58,78.75,78.44,78.75,150000.0,70.4912,70.6437,70.3656,70.6437,150000.0
2015-02-05 11:10:00,78.78,79.21,78.78,79.11,78900.0,70.6706,71.0564,70.6706,70.9667,78900.0
2015-02-05 11:15:00,79.12,79.16,78.75,78.79,33000.0,70.9756,71.0115,70.6437,70.6796,33000.0
2015-02-05 11:20:00,78.8,78.86,78.74,78.79,79000.0,70.6886,70.7424,70.6347,70.6796,79000.0
2015-02-05 11:25:00,78.8,78.86,78.7,78.79,27800.0,70.6886,70.7424,70.5989,70.6796,27800.0
2015-02-05 11:30:00,78.8,78.95,78.72,78.77,28700.0,70.6886,70.8231,70.6168,70.6617,28700.0
2015-02-05 11:35:00,78.75,78.84,78.7,78.75,30700.0,70.6437,70.7245,70.5989,70.6437,30700.0
2015-02-05 11:40:00,78.77,78.77,78.58,78.7,31500.0,70.6617,70.6617,70.4912,70.5989,31500.0
2015-02-05 11:45:00,78.69,78.88,78.69,78.84,23600.0,70.5899,70.7603,70.5899,70.7245,23600.0
2015-02-05 11:50:00,78.84,78.92,78.78,78.84,25400.0,70.7245,70.7962,70.6706,70.7245,25400.0
2015-02-05 11:55:00,78.83,78.84,78.71,78.71,19300.0,70.7155,70.7245,70.6078,70.6078,19300.0
2015-02-05 12:00:00,78.75,78.77,78.5,78.75,90900.0,70.6437,70.6617,70.4195,70.6437,90900.0
2015-02-05 12:05:00,78.75,78.75,78.47,78.62,32800.0,70.6437,70.6437,70.3925,70.5271,32800.0
2015-02-05 12:10:00,78.62,78.68,78.55,78.55,25000.0,70.5271,70.5809,70.4643,70.4643,25000.0
2015-02-05 12:15:00,78.55,78.55,78.3,78.37,65900.0,70.4643,70.4643,70.24,70.3028,65900.0
2015-02-05 12:20:00,78.38,78.48,78.36,78.37,43700.0,70.3118,70.4015,70.2939,70.3028,43700.0
2015-02-05 12:25:00,78.37,78.37,78.17,78.2,56300.0,70.3028,70.3028,70.1234,70.1503,56300.0
2015-02-05 12:30:00,78.19,78.51,78.19,78.5,66000.0,70.1414,70.4284,70.1414,70.4195,66000.0
2015-02-05 12:35:00,78.49,78.6,78.46,78.46,35600.0,70.4105,70.5092,70.3836,70.3836,35600.0
2015-02-05 12:40:00,78.42,78.55,78.34,78.47,20900.0,70.3477,70.4643,70.2759,70.3925,20900.0
2015-02-05 12:45:00,78.47,78.52,78.33,78.36,28600.0,70.3925,70.4374,70.267,70.2939,28600.0
2015-02-05 12:50:00,78.4,78.45,78.29,78.3,46300.0,70.3297,70.3746,70.2311,70.24,46300.0
2015-02-05 12:55:00,78.3,78.43,78.29,78.37,72900.0,70.24,70.3567,70.2311,70.3028,72900.0
2015-02-05 13:00:00,78.39,78.42,78.29,78.3,18300.0,70.3208,70.3477,70.2311,70.24,18300.0
2015-02-05 13:05:00,78.32,78.42,78.3,78.42,28200.0,70.258,70.3477,70.24,70.3477,28200.0
2015-02-05 13:10:00,78.39,78.5,78.33,78.5,23300.0,70.3208,70.4195,70.267,70.4195,23300.0
2015-02-05 13:15:00,78.49,78.63,78.42,78.59,25800.0,70.4105,70.5361,70.3477,70.5002,25800.0
2015-02-05 13:20:00,78.58,78.67,78.54,78.65,25000.0,70.4912,70.572,70.4553,70.554,25000.0
2015-02-05 13:25:00,78.65,78.66,78.51,78.55,23500.0,70.554,70.563,70.4284,70.4643,23500.0
2015-02-05 13:30:00,78.55,78.55,78.43,78.47,24400.0,70.4643,70.4643,70.3567,70.3925,24400.0
2015-02-05 13:35:00,78.49,78.52,78.39,78.42,82000.0,70.4105,70.4374,70.3208,70.3477,82000.0
2015-02-05 13:40:00,78.4,78.61,78.38,78.59,56300.0,70.3297,70.5181,70.3118,70.5002,56300.0
2015-02-05 13:45:00,78.56,78.63,78.43,78.57,83800.0,70.4733,70.5361,70.3567,70.4822,83800.0
2015-02-05 13:50:00,78.57,78.58,78.29,78.32,31700.0,70.4822,70.4912,70.2311,70.258,31700.0
2015-02-05 13:55:00,78.32,78.36,78.24,78.31,36800.0,70.258,70.2939,70.1862,70.249,36800.0
2015-02-05 14:00:00,78.31,78.31,77.89,78.04,117300.0,70.249,70.249,69.8722,70.0068,117300.0
2015-02-05 14:05:00,78.06,78.19,77.8,78.18,121000.0,70.0247,70.1414,69.7915,70.1324,121000.0
2015-02-05 14:10:00,78.16,78.38,78.15,78.25,45700.0,70.1145,70.3118,70.1055,70.1952,45700.0
2015-02-05 14:15:00,78.26,78.3,78.22,78.28,38900.0,70.2042,70.24,70.1683,70.2221,38900.0
2015-02-05 14:20:00,78.28,78.5,78.24,78.38,44900.0,70.2221,70.4195,70.1862,70.3118,44900.0
2015-02-05 14:25:00,78.36,78.39,78.2,78.34,32700.0,70.2939,70.3208,70.1503,70.2759,32700.0
2015-02-05 14:30:00,78.33,78.34,78.24,78.32,26800.0,70.267,70.2759,70.1862,70.258,26800.0
2015-02-05 14:35:00,78.33,78.33,78.21,78.26,23000.0,70.267,70.267,70.1593,70.2042,23000.0
2015-02-05 14:40:00,78.25,78.26,78.14,78.17,33700.0,70.1952,70.2042,70.0965,70.1234,33700.0
2015-02-05 14:45:00,78.17,78.18,78.0,78.0,52400.0,70.1234,70.1324,69.9709,69.9709,52400.0
2015-02-05 14:50:00,78.04,78.04,77.85,77.85,64200.0,70.0068,70.0068,69.8364,69.8364,64200.0
2015-02-05 14:55:00,77.87,77.96,77.71,77.87,70700.0,69.8543,69.935,69.7108,69.8543,70700.0
2015-02-05 15:00:00,77.87,77.87,77.71,77.76,52600.0,69.8543,69.8543,69.7108,69.7556,52600.0
2015-02-05 15:05:00,77.75,77.84,77.7,77.74,71500.0,69.7467,69.8274,69.7018,69.7377,71500.0
2015-02-05 15:10:00,77.74,77.75,77.6,77.61,91800.0,69.7377,69.7467,69.6121,69.6211,91800.0
2015-02-05 15:15:00,77.6,77.71,77.58,77.7,42200.0,69.6121,69.7108,69.5942,69.7018,42200.0
2015-02-05 15:20:00,77.7,77.94,77.7,77.86,57400.0,69.7018,69.9171,69.7018,69.8453,57400.0
2015-02-05 15:25:00,77.86,77.89,77.77,77.79,49100.0,69.8453,69.8722,69.7646,69.7825,49100.0
2015-02-05 15:30:00,77.8,78.23,77.76,78.23,101400.0,69.7915,70.1772,69.7556,70.1772,101400.0
2015-02-05 15:35:00,78.19,78.21,77.96,78.09,113000.0,70.1414,70.1593,69.935,70.0517,113000.0
2015-02-05 15:40:00,78.08,78.08,77.97,78.01,85600.0,70.0427,70.0427,69.944,69.9799,85600.0
2015-02-05 15:45:00,78.01,78.06,78.0,78.02,143200.0,69.9799,70.0247,69.9709,69.9889,143200.0
2015-02-05 15:50:00,78.03,78.36,78.02,78.3,222700.0,69.9978,70.2939,69.9889,70.24,222700.0
2015-02-05 15:55:00,78.31,78.37,78.08,78.27,362000.0,70.249,70.3028,70.0427,70.2131,362000.0
2015-02-06 09:30:00,78.93,79.09,78.43,78.67,138300.0,70.8052,70.9487,70.3567,70.572,138300.0
2015-02-06 09:35:00,78.79,79.15,78.5,79.03,124400.0,70.6796,71.0025,70.4195,70.8949,124400.0
2015-02-06 09:40:00,79.0,79.34,79.0,79.23,79700.0,70.868,71.173,70.868,71.0743,79700.0
2015-02-06 09:45:00,79.2,79.37,78.89,79.29,93600.0,71.0474,71.1999,70.7693,71.1281,93600.0
2015-02-06 09:50:00,79.33,79.37,79.12,79.37,67000.0,71.164,71.1999,70.9756,71.1999,67000.0
2015-02-06 09:55:00,79.36,79.5,79.33,79.39,58900.0,71.1909,71.3165,71.164,71.2178,58900.0
2015-02-06 10:00:00,79.34,79.73,79.34,79.65,65900.0,71.173,71.5228,71.173,71.4511,65900.0
2015-02-06 10:05:00,79.68,80.15,79.68,80.1,82700.0,71.478,71.8996,71.478,71.8548,82700.0
2015-02-06 10:10:00,80.09,80.65,80.09,80.59,113600.0,71.8458,72.3481,71.8458,72.2943,113600.0
2015-02-06 10:15:00,80.55,80.64,80.35,80.62,114000.0,72.2584,72.3392,72.079,72.3212,114000.0
2015-02-06 10:20:00,80.62,80.94,80.61,80.89,110600.0,72.3212,72.6083,72.3123,72.5634,110600.0
2015-02-06 10:25:00,80.9,81.04,80.72,80.9,88100.0,72.5724,72.698,72.4109,72.5724,88100.0
2015-02-06 10:30:00,80.91,81.07,80.85,80.93,62600.0,72.5814,72.7249,72.5275,72.5993,62600.0
2015-02-06 10:35:00,80.93,81.42,80.71,81.31,95400.0,72.5993,73.0389,72.402,72.9402,95400.0
2015-02-06 10:40:00,81.32,82.0,81.28,81.97,165700.0,72.9492,73.5592,72.9133,73.5323,165700.0
2015-02-06 10:45:00,81.97,82.12,81.91,82.06,113300.0,73.5323,73.6668,73.4784,73.613,113300.0
2015-02-06 10:50:00,82.07,82.38,82.02,82.21,67900.0,73.622,73.9001,73.5771,73.7476,67900.0
2015-02-06 10:55:00,82.21,82.46,82.08,82.08,103400.0,73.7476,73.9718,73.6309,73.6309,103400.0
2015-02-06 11:00:00,82.08,82.23,82.03,82.09,58800.0,73.6309,73.7655,73.5861,73.6399,58800.0
2015-02-06 11:05:00,82.1,82.26,82.06,82.25,95400.0,73.6489,73.7924,73.613,73.7834,95400.0
2015-02-06 11:10:00,82.26,82.94,82.2,82.9,95000.0,73.7924,74.4024,73.7386,74.3665,95000.0
2015-02-06 11:15:00,82.86,82.95,82.79,82.91,81900.0,74.3306,74.4114,74.2679,74.3755,81900.0
2015-02-06 11:20:00,82.91,83.08,82.78,83.0,135400.0,74.3755,74.528,74.2589,74.4562,135400.0
2015-02-06 11:25:00,83.04,83.22,82.93,83.1,80800.0,74.4921,74.6536,74.3934,74.5459,80800.0
2015-02-06 11:30:00,83.08,83.1,82.75,83.0,79300.0,74.528,74.5459,74.232,74.4562,79300.0
2015-02-06 11:35:00,82.99,83.01,82.63,82.85,74400.0,74.4473,74.4652,74.1243,74.3217,74400.0
2015-02-06 11:40:00,82.84,83.09,82.76,82.9,51700.0,74.3127,74.537,74.2409,74.3665,51700.0
2015-02-06 11:45:00,82.93,83.43,82.93,83.43,60300.0,74.3934,74.842,74.3934,74.842,60300.0
2015-02-06 11:50:00,83.43,83.44,83.05,83.26,45700.0,74.842,74.8509,74.5011,74.6895,45700.0
2015-02-06 11:55:00,83.29,83.32,82.95,83.0,33300.0,74.7164,74.7433,74.4114,74.4562,33300.0
2015-02-06 12:00:00,83.0,83.1,82.93,83.0,45100.0,74.4562,74.5459,74.3934,74.4562,45100.0
2015-02-06 12:05:00,83.0,83.02,82.76,82.87,73900.0,74.4562,74.4742,74.2409,74.3396,73900.0
2015-02-06 12:10:00,82.86,83.17,82.84,83.09,59600.0,74.3306,74.6087,74.3127,74.537,59600.0
2015-02-06 12:15:00,83.11,83.13,82.86,82.93,46800.0,74.5549,74.5729,74.3306,74.3934,46800.0
2015-02-06 12:20:00,82.95,83.0,82.73,82.73,40400.0,74.4114,74.4562,74.214,74.214,40400.0
2015-02-06 12:25:00,82.76,82.78,82.44,82.49,43600.0,74.2409,74.2589,73.9539,73.9987,43600.0
2015-02-06 12:30:00,82.52,82.72,82.37,82.41,67500.0,74.0256,74.2051,73.8911,73.927,67500.0
2015-02-06 12:35:00,82.41,82.54,82.28,82.31,47100.0,73.927,74.0436,73.8104,73.8373,47100.0
2015-02-06 12:40:00,82.3,82.36,81.82,81.82,80800.0,73.8283,73.8821,73.3977,73.3977,80800.0
2015-02-06 12:45:00,81.82,82.31,81.8,82.28,101800.0,73.3977,73.8373,73.3798,73.8104,101800.0
2015-02-06 12:50:00,82.28,82.58,82.26,82.48,38300.0,73.8104,74.0795,73.7924,73.9898,38300.0
2015-02-06 12:55:00,82.5,82.75,82.5,82.64,46700.0,74.0077,74.232,74.0077,74.1333,46700.0
2015-02-06 13:00:00,82.69,82.78,82.49,82.5,43400.0,74.1781,74.2589,73.9987,74.0077,43400.0
2015-02-06 13:05:00,82.5,82.53,82.06,82.15,96000.0,74.0077,74.0346,73.613,73.6937,96000.0
2015-02-06 13:10:00,82.16,82.22,81.96,82.0,58400.0,73.7027,73.7565,73.5233,73.5592,58400.0
2015-02-06 13:15:00,81.98,82.25,81.98,82.11,41400.0,73.5412,73.7834,73.5412,73.6578,41400.0
2015-02-06 13:20:00,82.11,82.18,81.99,82.03,42800.0,73.6578,73.7206,73.5502,73.5861,42800.0
2015-02-06 13:25:00,82.04,82.31,81.99,82.31,73100.0,73.5951,73.8373,73.5502,73.8373,73100.0
2015-02-06 13:30:00,82.28,82.32,82.15,82.17,68500.0,73.8104,73.8462,73.6937,73.7117,68500.0
2015-02-06 13:35:00,82.16,82.17,81.65,81.91,73700.0,73.7027,73.7117,73.2452,73.4784,73700.0
2015-02-06 13:40:00,81.94,82.48,81.94,82.48,53900.0,73.5053,73.9898,73.5053,73.9898,53900.0
2015-02-06 13:45:00,82.44,82.5,82.23,82.35,27300.0,73.9539,74.0077,73.7655,73.8731,27300.0
2015-02-06 13:50:00,82.35,82.51,82.31,82.44,22400.0,73.8731,74.0167,73.8373,73.9539,22400.0
2015-02-06 13:55:00,82.45,82.66,82.35,82.37,36400.0,73.9629,74.1512,73.8731,73.8911,36400.0
2015-02-06 14:00:00,82.33,82.36,82.06,82.33,29300.0,73.8552,73.8821,73.613,73.8552,29300.0
2015-02-06 14:05:00,82.4,82.49,82.37,82.39,30000.0,73.918,73.9987,73.8911,73.909,30000.0
2015-02-06 14:10:00,82.35,82.49,82.31,82.31,24100.0,73.8731,73.9987,73.8373,73.8373,24100.0
2015-02-06 14:15:00,82.33,82.44,82.27,82.27,50100.0,73.8552,73.9539,73.8014,73.8014,50100.0
2015-02-06 14:20:00,82.27,82.42,82.24,82.4,44200.0,73.8014,73.9359,73.7745,73.918,44200.0
2015-02-06 14:25:00,82.42,82.43,82.23,82.28,47800.0,73.9359,73.9449,73.7655,73.8104,47800.0
2015-02-06 14:30:00,82.31,82.34,82.25,82.33,34400.0,73.8373,73.8642,73.7834,73.8552,34400.0
2015-02-06 14:35:00,82.33,82.77,82.32,82.67,69700.0,73.8552,74.2499,73.8462,74.1602,69700.0
2015-02-06 14:40:00,82.67,82.77,82.53,82.53,38500.0,74.1602,74.2499,74.0346,74.0346,38500.0
2015-02-06 14:45:00,82.5,82.52,82.31,82.49,37500.0,74.0077,74.0256,73.8373,73.9987,37500.0
2015-02-06 14:50:00,82.48,82.59,82.23,82.25,38500.0,73.9898,74.0884,73.7655,73.7834,38500.0
2015-02-06 14:55:00,82.25,82.3,82.19,82.19,62500.0,73.7834,73.8283,73.7296,73.7296,62500.0
2015-02-06 15:00:00,82.19,82.22,81.74,81.82,71400.0,73.7296,73.7565,73.3259,73.3977,71400.0
2015-02-06 15:05:00,81.81,82.15,81.78,82.06,60600.0,73.3887,73.6937,73.3618,73.613,60600.0
2015-02-06 15:10:00,82.05,82.25,81.97,82.11,70500.0,73.604,73.7834,73.5323,73.6578,70500.0
2015-02-06 15:15:00,82.06,82.13,81.82,81.82,65600.0,73.613,73.6758,73.3977,73.3977,65600.0
2015-02-06 15:20:00,81.81,82.08,81.7,82.01,73500.0,73.3887,73.6309,73.2901,73.5681,73500.0
2015-02-06 15:25:00,82.01,82.11,81.82,81.83,64300.0,73.5681,73.6578,73.3977,73.4067,64300.0
2015-02-06 15:30:00,81.84,82.09,81.75,82.07,57700.0,73.4156,73.6399,73.3349,73.622,57700.0
2015-02-06 15:35:00,82.06,82.21,81.99,82.19,60000.0,73.613,73.7476,73.5502,73.7296,60000.0
2015-02-06 15:40:00,82.19,82.19,81.86,81.9,67400.0,73.7296,73.7296,73.4336,73.4695,67400.0
2015-02-06 15:45:00,81.9,82.03,81.85,81.97,101100.0,73.4695,73.5861,73.4246,73.5323,101100.0
2015-02-06 15:50:00,81.97,82.28,81.97,82.28,111800.0,73.5323,73.8104,73.5323,73.8104,111800.0
2015-02-06 15:55:00,82.28,82.29,82.06,82.28,186400.0,73.8104,73.8193,73.613,73.8104,186400.0
2015-02-09 09:30:00,82.04,82.3,81.31,81.59,100600.0,73.5951,73.8283,72.9402,73.1914,100600.0
2015-02-09 09:35:00,81.64,81.88,81.51,81.69,27100.0,73.2362,73.4515,73.1196,73.2811,27100.0
2015-02-09 09:40:00,81.68,81.97,81.03,81.05,64500.0,73.2721,73.5323,72.689,72.707,64500.0
2015-02-09 09:45:00,81.1,81.26,80.77,80.79,49100.0,72.7518,72.8953,72.4558,72.4737,49100.0
2015-02-09 09:50:00,80.8,81.13,80.62,80.69,43400.0,72.4827,72.7787,72.3212,72.384,43400.0
2015-02-09 09:55:00,80.62,80.71,80.41,80.42,43300.0,72.3212,72.402,72.1328,72.1418,43300.0
2015-02-09 10:00:00,80.47,80.72,80.28,80.43,67000.0,72.1867,72.4109,72.0162,72.1508,67000.0
2015-02-09 10:05:00,80.45,80.69,80.08,80.08,61000.0,72.1687,72.384,71.8368,71.8368,61000.0
2015-02-09 10:10:00,80.1,80.39,79.97,80.33,50600.0,71.8548,72.1149,71.7381,72.0611,50600.0
2015-02-09 10:15:00,80.37,80.42,80.23,80.4,41600.0,72.097,72.1418,71.9714,72.1239,41600.0
2015-02-09 10:20:00,80.39,80.41,79.75,79.83,68600.0,72.1149,72.1328,71.5408,71.6125,68600.0
2015-02-09 10:25:00,79.83,79.89,79.7,79.78,55500.0,71.6125,71.6664,71.4959,71.5677,55500.0
2015-02-09 10:30:00,79.77,79.77,79.4,79.44,72600.0,71.5587,71.5587,71.2268,71.2627,72600.0
2015-02-09 10:35:00,79.43,79.46,79.1,79.1,90100.0,71.2537,71.2806,70.9577,70.9577,90100.0
2015-02-09 10:40:00,79.11,79.11,78.72,78.83,100900.0,70.9667,70.9667,70.6168,70.7155,100900.0
2015-02-09 10:45:00,78.82,79.38,78.69,79.26,80800.0,70.7065,71.2089,70.5899,71.1012,80800.0
2015-02-09 10:50:00,79.28,79.68,79.12,79.61,66900.0,71.1192,71.478,70.9756,71.4152,66900.0
2015-02-09 10:55:00,79.61,79.7,79.5,79.57,96300.0,71.4152,71.4959,71.3165,71.3793,96300.0
2015-02-09 11:00:00,79.62,79.98,79.25,79.84,77900.0,71.4242,71.7471,71.0922,71.6215,77900.0
2015-02-09 11:05:00,79.86,80.25,79.84,80.24,61300.0,71.6395,71.9893,71.6215,71.9803,61300.0
2015-02-09 11:10:00,80.24,80.54,80.16,80.19,66500.0,71.9803,72.2495,71.9086,71.9355,66500.0
2015-02-09 11:15:00,80.19,80.61,80.18,80.59,55800.0,71.9355,72.3123,71.9265,72.2943,55800.0
2015-02-09 11:20:00,80.57,80.85,80.56,80.66,74100.0,72.2764,72.5275,72.2674,72.3571,74100.0
2015-02-09 11:25:00,80.66,80.73,80.47,80.73,35100.0,72.3571,72.4199,72.1867,72.4199,35100.0
2015-02-09 11:30:00,80.74,80.92,80.64,80.76,59900.0,72.4289,72.5903,72.3392,72.4468,59900.0
2015-02-09 11:35:00,80.73,80.81,80.5,80.58,22700.0,72.4199,72.4917,72.2136,72.2853,22700.0
2015-02-09 11:40:00,80.6,80.83,80.57,80.67,14900.0,72.3033,72.5096,72.2764,72.3661,14900.0
2015-02-09 11:45:00,80.64,80.86,80.59,80.86,10700.0,72.3392,72.5365,72.2943,72.5365,10700.0
2015-02-09 11:50:00,80.86,80.86,80.55,80.56,27600.0,72.5365,72.5365,72.2584,72.2674,27600.0
2015-02-09 11:55:00,80.58,80.72,80.43,80.51,34600.0,72.2853,72.4109,72.1508,72.2225,34600.0
2015-02-09 12:00:00,80.52,80.58,80.27,80.33,24400.0,72.2315,72.2853,72.0073,72.0611,24400.0
2015-02-09 12:05:00,80.33,80.65,80.32,80.58,35900.0,72.0611,72.3481,72.0521,72.2853,35900.0
2015-02-09 12:10:00,80.58,80.86,80.58,80.84,30800.0,72.2853,72.5365,72.2853,72.5186,30800.0
2015-02-09 12:15:00,80.83,80.88,80.63,80.74,26300.0,72.5096,72.5545,72.3302,72.4289,26300.0
2015-02-09 12:20:00,80.74,80.88,80.66,80.79,26500.0,72.4289,72.5545,72.3571,72.4737,26500.0
2015-02-09 12:25:00,80.79,80.97,80.69,80.93,13600.0,72.4737,72.6352,72.384,72.5993,13600.0
2015-02-09 12:30:00,80.97,81.14,80.95,81.11,29500.0,72.6352,72.7877,72.6173,72.7608,29500.0
2015-02-09 12:35:00,81.11,81.11,80.95,81.06,21200.0,72.7608,72.7608,72.6173,72.7159,21200.0
2015-02-09 12:40:00,81.06,81.1,81.02,81.04,15100.0,72.7159,72.7518,72.6801,72.698,15100.0
2015-02-09 12:45:00,81.01,81.06,80.96,81.02,8800.0,72.6711,72.7159,72.6262,72.6801,8800.0
2015-02-09 12:50:00,81.04,81.11,80.98,81.05,21600.0,72.698,72.7608,72.6442,72.707,21600.0
2015-02-09 12:55:00,81.01,81.03,80.83,80.83,14800.0,72.6711,72.689,72.5096,72.5096,14800.0
2015-02-09 13:00:00,80.81,80.85,80.64,80.7,10000.0,72.4917,72.5275,72.3392,72.393,10000.0
2015-02-09 13:05:00,80.7,80.89,80.65,80.89,13200.0,72.393,72.5634,72.3481,72.5634,13200.0
2015-02-09 13:10:00,80.89,81.02,80.77,80.77,34100.0,72.5634,72.6801,72.4558,72.4558,34100.0
2015-02-09 13:15:00,80.78,80.86,80.76,80.84,18200.0,72.4648,72.5365,72.4468,72.5186,18200.0
2015-02-09 13:20:00,80.84,80.87,80.73,80.78,27600.0,72.5186,72.5455,72.4199,72.4648,27600.0
2015-02-09 13:25:00,80.78,80.86,80.74,80.74,12900.0,72.4648,72.5365,72.4289,72.4289,12900.0
2015-02-09 13:30:00,80.72,80.83,80.66,80.82,11100.0,72.4109,72.5096,72.3571,72.5006,11100.0
2015-02-09 13:35:00,80.83,80.85,80.72,80.73,10400.0,72.5096,72.5275,72.4109,72.4199,10400.0
2015-02-09 13:40:00,80.74,80.85,80.7,80.7,13600.0,72.4289,72.5275,72.393,72.393,13600.0
2015-02-09 13:45:00,80.71,80.74,80.61,80.63,13700.0,72.402,72.4289,72.3123,72.3302,13700.0
2015-02-09 13:50:00,80.65,80.86,80.65,80.85,17100.0,72.3481,72.5365,72.3481,72.5275,17100.0
2015-02-09 13:55:00,80.84,80.85,80.66,80.68,29800.0,72.5186,72.5275,72.3571,72.375,29800.0
2015-02-09 14:00:00,80.71,80.75,80.57,80.66,29900.0,72.402,72.4378,72.2764,72.3571,29900.0
2015-02-09 14:05:00,80.67,80.67,80.5,80.53,30300.0,72.3661,72.3661,72.2136,72.2405,30300.0
2015-02-09 14:10:00,80.53,80.6,80.36,80.39,33100.0,72.2405,72.3033,72.088,72.1149,33100.0
2015-02-09 14:15:00,80.38,80.47,80.3,80.32,16000.0,72.1059,72.1867,72.0342,72.0521,16000.0
2015-02-09 14:20:00,80.34,80.58,80.29,80.5,18200.0,72.07,72.2853,72.0252,72.2136,18200.0
2015-02-09 14:25:00,80.48,80.68,80.48,80.65,21100.0,72.1956,72.375,72.1956,72.3481,21100.0
2015-02-09 14:30:00,80.66,80.66,80.52,80.53,31900.0,72.3571,72.3571,72.2315,72.2405,31900.0
2015-02-09 14:35:00,80.53,80.64,80.41,80.64,12500.0,72.2405,72.3392,72.1328,72.3392,12500.0
2015-02-09 14:40:00,80.64,80.78,80.61,80.68,24900.0,72.3392,72.4648,72.3123,72.375,24900.0
2015-02-09 14:45:00,80.69,80.79,80.57,80.76,34700.0,72.384,72.4737,72.2764,72.4468,34700.0
2015-02-09 14:50:00,80.78,81.04,80.76,80.98,32800.0,72.4648,72.698,72.4468,72.6442,32800.0
2015-02-09 14:55:00,80.97,81.08,80.85,80.85,23200.0,72.6352,72.7339,72.5275,72.5275,23200.0
2015-02-09 15:00:00,80.84,80.84,80.66,80.69,31100.0,72.5186,72.5186,72.3571,72.384,31100.0
2015-02-09 15:05:00,80.67,80.87,80.64,80.8,23500.0,72.3661,72.5455,72.3392,72.4827,23500.0
2015-02-09 15:10:00,80.81,80.93,80.69,80.92,38700.0,72.4917,72.5993,72.384,72.5903,38700.0
2015-02-09 15:15:00,80.9,81.14,80.88,80.97,46200.0,72.5724,72.7877,72.5545,72.6352,46200.0
2015-02-09 15:20:00,80.99,81.33,80.97,81.21,41900.0,72.6531,72.9581,72.6352,72.8505,41900.0
2015-02-09 15:25:00,81.24,81.53,81.24,81.53,38200.0,72.8774,73.1376,72.8774,73.1376,38200.0
2015-02-09 15:30:00,81.52,81.52,81.28,81.31,55400.0,73.1286,73.1286,72.9133,72.9402,55400.0
2015-02-09 15:35:00,81.32,81.42,81.12,81.26,68700.0,72.9492,73.0389,72.7698,72.8953,68700.0
2015-02-09 15:40:00,81.26,81.47,81.24,81.34,59100.0,72.8953,73.0837,72.8774,72.9671,59100.0
2015-02-09 15:45:00,81.35,81.4,81.19,81.21,51300.0,72.9761,73.0209,72.8326,72.8505,51300.0
2015-02-09 15:50:00,81.21,81.23,80.97,81.04,77300.0,72.8505,72.8684,72.6352,72.698,77300.0
2015-02-09 15:55:00,81.05,81.18,80.93,80.96,122200.0,72.707,72.8236,72.5993,72.6262,122200.0
2015-02-10 09:30:00,81.81,81.96,81.25,81.25,96500.0,73.3887,73.5233,72.8864,72.8864,96500.0
2015-02-10 09:35:00,81.28,81.3,80.88,80.92,31500.0,72.9133,72.9312,72.5545,72.5903,31500.0
2015-02-10 09:40:00,80.9,81.13,80.61,80.8,24300.0,72.5724,72.7787,72.3123,72.4827,24300.0
2015-02-10 09:45:00,80.66,81.3,80.66,81.3,27400.0,72.3571,72.9312,72.3571,72.9312,27400.0
2015-02-10 09:50:00,81.31,81.5,81.09,81.21,31900.0,72.9402,73.1106,72.7428,72.8505,31900.0
2015-02-10 09:55:00,81.22,81.43,81.21,81.34,22600.0,72.8595,73.0478,72.8505,72.9671,22600.0
2015-02-10 10:00:00,81.31,81.6,81.25,81.25,49300.0,72.9402,73.2003,72.8864,72.8864,49300.0
2015-02-10 10:05:00,81.24,81.48,81.18,81.4,15800.0,72.8774,73.0927,72.8236,73.0209,15800.0
2015-02-10 10:10:00,81.41,81.65,81.37,81.58,31500.0,73.0299,73.2452,72.994,73.1824,31500.0
2015-02-10 10:15:00,81.64,81.66,81.17,81.27,45000.0,73.2362,73.2542,72.8146,72.9043,45000.0
2015-02-10 10:20:00,81.24,81.28,80.84,80.94,29400.0,72.8774,72.9133,72.5186,72.6083,29400.0
2015-02-10 10:25:00,80.97,81.0,80.81,80.92,16200.0,72.6352,72.6621,72.4917,72.5903,16200.0
2015-02-10 10:30:00,80.92,80.98,80.75,80.94,18100.0,72.5903,72.6442,72.4378,72.6083,18100.0
2015-02-10 10:35:00,80.94,81.1,80.93,80.98,10800.0,72.6083,72.7518,72.5993,72.6442,10800.0
2015-02-10 10:40:00,81.02,81.11,80.94,80.94,9700.0,72.6801,72.7608,72.6083,72.6083,9700.0
2015-02-10 10:45:00,80.94,80.94,80.52,80.58,18900.0,72.6083,72.6083,72.2315,72.2853,18900.0
2015-02-10 10:50:00,80.61,80.88,80.6,80.77,15700.0,72.3123,72.5545,72.3033,72.4558,15700.0
2015-02-10 10:55:00,80.77,80.94,80.76,80.89,20400.0,72.4558,72.6083,72.4468,72.5634,20400.0
2015-02-10 11:00:00,80.84,80.88,80.77,80.77,5800.0,72.5186,72.5545,72.4558,72.4558,5800.0
2015-02-10 11:05:00,80.8,80.88,80.65,80.88,16900.0,72.4827,72.5545,72.3481,72.5545,16900.0
2015-02-10 11:10:00,80.89,81.01,80.88,81.01,7900.0,72.5634,72.6711,72.5545,72.6711,7900.0
2015-02-10 11:15:00,81.01,81.1,80.93,80.94,18400.0,72.6711,72.7518,72.5993,72.6083,18400.0
2015-02-10 11:20:00,80.94,81.18,80.94,81.15,34600.0,72.6083,72.8236,72.6083,72.7967,34600.0
2015-02-10 11:25:00,81.18,81.29,81.14,81.26,13000.0,72.8236,72.9223,72.7877,72.8953,13000.0
2015-02-10 11:30:00,81.28,81.34,81.05,81.06,21200.0,72.9133,72.9671,72.707,72.7159,21200.0
2015-02-10 11:35:00,81.05,81.18,81.05,81.17,8600.0,72.707,72.8236,72.707,72.8146,8600.0
2015-02-10 11:40:00,81.2,81.31,81.18,81.29,8800.0,72.8415,72.9402,72.8236,72.9223,8800.0
2015-02-10 11:45:00,81.26,81.31,81.16,81.16,6500.0,72.8953,72.9402,72.8056,72.8056,6500.0
2015-02-10 11:50:00,81.16,81.22,81.1,81.16,9900.0,72.8056,72.8595,72.7518,72.8056,9900.0
2015-02-10 11:55:00,81.16,81.26,81.16,81.2,12100.0,72.8056,72.8953,72.8056,72.8415,12100.0
2015-02-10 12:00:00,81.24,81.24,81.02,81.08,25400.0,72.8774,72.8774,72.6801,72.7339,25400.0
2015-02-10 12:05:00,81.08,81.14,81.02,81.14,9200.0,72.7339,72.7877,72.6801,72.7877,9200.0
2015-02-10 12:10:00,81.14,81.34,81.13,81.2,40800.0,72.7877,72.9671,72.7787,72.8415,40800.0
2015-02-10 12:15:00,81.18,81.22,81.17,81.2,13500.0,72.8236,72.8595,72.8146,72.8415,13500.0
2015-02-10 12:20:00,81.2,81.22,81.14,81.21,7900.0,72.8415,72.8595,72.7877,72.8505,7900.0
2015-02-10 12:25:00,81.23,81.23,81.08,81.14,6900.0,72.8684,72.8684,72.7339,72.7877,6900.0
2015-02-10 12:30:00,81.12,81.14,81.06,81.14,8000.0,72.7698,72.7877,72.7159,72.7877,8000.0
2015-02-10 12:35:00,81.13,81.19,81.12,81.15,9100.0,72.7787,72.8326,72.7698,72.7967,9100.0
2015-02-10 12:40:00,81.16,81.22,81.07,81.15,18900.0,72.8056,72.8595,72.7249,72.7967,18900.0
2015-02-10 12:45:00,81.15,81.17,81.11,81.12,10100.0,72.7967,72.8146,72.7608,72.7698,10100.0
2015-02-10 12:50:00,81.14,81.15,81.0,81.0,17300.0,72.7877,72.7967,72.6621,72.6621,17300.0
2015-02-10 12:55:00,81.0,81.11,81.0,81.09,16300.0,72.6621,72.7608,72.6621,72.7428,16300.0
2015-02-10 13:00:00,81.09,81.15,81.01,81.03,47600.0,72.7428,72.7967,72.6711,72.689,47600.0
2015-02-10 13:05:00,81.04,81.09,81.01,81.04,17600.0,72.698,72.7428,72.6711,72.698,17600.0
2015-02-10 13:10:00,81.04,81.07,81.0,81.04,26500.0,72.698,72.7249,72.6621,72.698,26500.0
2015-02-10 13:15:00,81.01,81.03,80.94,80.95,39900.0,72.6711,72.689,72.6083,72.6173,39900.0
2015-02-10 13:20:00,80.95,80.96,80.7,80.71,28500.0,72.6173,72.6262,72.393,72.402,28500.0
2015-02-10 13:25:00,80.72,80.91,80.71,80.78,53400.0,72.4109,72.5814,72.402,72.4648,53400.0
2015-02-10 13:30:00,80.79,80.91,80.78,80.91,19100.0,72.4737,72.5814,72.4648,72.5814,19100.0
2015-02-10 13:35:00,80.91,81.03,80.89,80.91,26000.0,72.5814,72.689,72.5634,72.5814,26000.0
2015-02-10 13:40:00,80.91,81.1,80.91,81.06,14000.0,72.5814,72.7518,72.5814,72.7159,14000.0
2015-02-10 13:45:00,81.05,81.1,80.98,81.01,10600.0,72.707,72.7518,72.6442,72.6711,10600.0
2015-02-10 13:50:00,81.02,81.03,80.89,80.9,14100.0,72.6801,72.689,72.5634,72.5724,14100.0
2015-02-10 13:55:00,80.89,81.05,80.89,80.91,24100.0,72.5634,72.707,72.5634,72.5814,24100.0
2015-02-10 14:00:00,80.91,80.96,80.9,80.92,12400.0,72.5814,72.6262,72.5724,72.5903,12400.0
2015-02-10 14:05:00,80.92,80.96,80.88,80.96,17400.0,72.5903,72.6262,72.5545,72.6262,17400.0
2015-02-10 14:10:00,80.97,80.98,80.79,80.84,19200.0,72.6352,72.6442,72.4737,72.5186,19200.0
2015-02-10 14:15:00,80.86,80.9,80.77,80.9,15600.0,72.5365,72.5724,72.4558,72.5724,15600.0
2015-02-10 14:20:00,80.9,80.91,80.78,80.81,24700.0,72.5724,72.5814,72.4648,72.4917,24700.0
2015-02-10 14:25:00,80.81,80.86,80.76,80.83,22700.0,72.4917,72.5365,72.4468,72.5096,22700.0
2015-02-10 14:30:00,80.83,80.88,80.82,80.88,57000.0,72.5096,72.5545,72.5006,72.5545,57000.0
2015-02-10 14:35:00,80.89,81.0,80.87,81.0,40600.0,72.5634,72.6621,72.5455,72.6621,40600.0
2015-02-10 14:40:00,81.0,81.14,80.95,81.11,139500.0,72.6621,72.7877,72.6173,72.7608,139500.0
2015-02-10 14:45:00,81.13,81.19,81.08,81.12,51500.0,72.7787,72.8326,72.7339,72.7698,51500.0
2015-02-10 14:50:00,81.12,81.16,81.06,81.14,48400.0,72.7698,72.8056,72.7159,72.7877,48400.0
2015-02-10 14:55:00,81.14,81.34,81.12,81.34,48100.0,72.7877,72.9671,72.7698,72.9671,48100.0
2015-02-10 15:00:00,81.31,81.33,81.21,81.24,34400.0,72.9402,72.9581,72.8505,72.8774,34400.0
2015-02-10 15:05:00,81.24,81.3,81.16,81.26,31300.0,72.8774,72.9312,72.8056,72.8953,31300.0
2015-02-10 15:10:00,81.26,81.26,81.24,81.26,16900.0,72.8953,72.8953,72.8774,72.8953,16900.0
2015-02-10 15:15:00,81.26,81.29,81.21,81.24,161700.0,72.8953,72.9223,72.8505,72.8774,161700.0
2015-02-10 15:20:00,81.24,81.34,81.24,81.25,52700.0,72.8774,72.9671,72.8774,72.8864,52700.0
2015-02-10 15:25:00,81.25,81.35,81.24,81.35,30200.0,72.8864,72.9761,72.8774,72.9761,30200.0
2015-02-10 15:30:00,81.36,81.42,81.25,81.4,120300.0,72.9851,73.0389,72.8864,73.0209,120300.0
2015-02-10 15:35:00,81.41,81.54,81.41,81.51,40700.0,73.0299,73.1465,73.0299,73.1196,40700.0
2015-02-10 15:40:00,81.51,81.79,81.5,81.72,50800.0,73.1196,73.3708,73.1106,73.308,50800.0
2015-02-10 15:45:00,81.73,81.95,81.65,81.8,78200.0,73.317,73.5143,73.2452,73.3798,78200.0
2015-02-10 15:50:00,81.83,81.98,81.83,81.97,85300.0,73.4067,73.5412,73.4067,73.5323,85300.0
2015-02-10 15:55:00,81.97,82.0,81.89,81.94,150400.0,73.5323,73.5592,73.4605,73.5053,150400.0
2015-02-11 09:30:00,82.09,82.2,81.66,81.91,79000.0,73.6399,73.7386,73.2542,73.4784,79000.0
2015-02-11 09:35:00,81.9,82.19,81.78,82.1,38300.0,73.4695,73.7296,73.3618,73.6489,38300.0
2015-02-11 09:40:00,82.11,82.95,82.09,82.91,88500.0,73.6578,74.4114,73.6399,74.3755,88500.0
2015-02-11 09:45:00,82.91,83.22,82.76,83.2,71000.0,74.3755,74.6536,74.2409,74.6356,71000.0
2015-02-11 09:50:00,83.24,83.24,83.01,83.13,25400.0,74.6715,74.6715,74.4652,74.5729,25400.0
2015-02-11 09:55:00,83.09,83.13,82.76,82.86,45100.0,74.537,74.5729,74.2409,74.3306,45100.0
2015-02-11 10:00:00,82.9,83.0,82.53,82.57,18800.0,74.3665,74.4562,74.0346,74.0705,18800.0
2015-02-11 10:05:00,82.55,82.64,82.42,82.58,14300.0,74.0526,74.1333,73.9359,74.0795,14300.0
2015-02-11 10:10:00,82.57,82.71,82.51,82.63,25200.0,74.0705,74.1961,74.0167,74.1243,25200.0
2015-02-11 10:15:00,82.64,82.82,82.6,82.81,15100.0,74.1333,74.2948,74.0974,74.2858,15100.0
2015-02-11 10:20:00,82.77,82.78,82.65,82.72,16700.0,74.2499,74.2589,74.1423,74.2051,16700.0
2015-02-11 10:25:00,82.71,82.73,82.45,82.51,23000.0,74.1961,74.214,73.9629,74.0167,23000.0
2015-02-11 10:30:00,82.51,82.61,82.5,82.54,18500.0,74.0167,74.1064,74.0077,74.0436,18500.0
2015-02-11 10:35:00,82.52,82.52,82.4,82.42,17400.0,74.0256,74.0256,73.918,73.9359,17400.0
2015-02-11 10:40:00,82.45,82.58,82.43,82.47,17700.0,73.9629,74.0795,73.9449,73.9808,17700.0
2015-02-11 10:45:00,82.47,82.51,82.43,82.45,6200.0,73.9808,74.0167,73.9449,73.9629,6200.0
2015-02-11 10:50:00,82.47,82.58,82.47,82.56,9400.0,73.9808,74.0795,73.9808,74.0615,9400.0
2015-02-11 10:55:00,82.54,82.58,82.51,82.53,14800.0,74.0436,74.0795,74.0167,74.0346,14800.0
2015-02-11 11:00:00,82.53,82.82,82.53,82.77,32800.0,74.0346,74.2948,74.0346,74.2499,32800.0
2015-02-11 11:05:00,82.74,82.81,82.61,82.63,29200.0,74.223,74.2858,74.1064,74.1243,29200.0
2015-02-11 11:10:00,82.64,82.73,82.62,82.72,31300.0,74.1333,74.214,74.1154,74.2051,31300.0
2015-02-11 11:15:00,82.71,82.81,82.63,82.73,18500.0,74.1961,74.2858,74.1243,74.214,18500.0
2015-02-11 11:20:00,82.74,82.88,82.73,82.84,15000.0,74.223,74.3486,74.214,74.3127,15000.0
2015-02-11 11:25:00,82.82,83.08,82.82,83.06,64200.0,74.2948,74.528,74.2948,74.5101,64200.0
2015-02-11 11:30:00,83.01,83.06,82.89,83.05,45900.0,74.4652,74.5101,74.3576,74.5011,45900.0
2015-02-11 11:35:00,83.03,83.1,83.0,83.09,22400.0,74.4831,74.5459,74.4562,74.537,22400.0
2015-02-11 11:40:00,83.09,83.12,82.93,83.0,44100.0,74.537,74.5639,74.3934,74.4562,44100.0
2015-02-11 11:45:00,83.02,83.08,82.97,83.03,20800.0,74.4742,74.528,74.4293,74.4831,20800.0
2015-02-11 11:50:00,83.06,83.06,82.97,82.97,12600.0,74.5101,74.5101,74.4293,74.4293,12600.0
2015-02-11 11:55:00,82.95,83.03,82.91,82.92,18300.0,74.4114,74.4831,74.3755,74.3845,18300.0
2015-02-11 12:00:00,82.91,82.96,82.75,82.8,24800.0,74.3755,74.4204,74.232,74.2768,24800.0
2015-02-11 12:05:00,82.82,83.01,82.82,82.92,14300.0,74.2948,74.4652,74.2948,74.3845,14300.0
2015-02-11 12:10:00,82.95,83.01,82.91,82.96,13300.0,74.4114,74.4652,74.3755,74.4204,13300.0
2015-02-11 12:15:00,82.96,83.01,82.93,83.0,17200.0,74.4204,74.4652,74.3934,74.4562,17200.0
2015-02-11 12:20:00,82.98,83.01,82.85,82.88,27500.0,74.4383,74.4652,74.3217,74.3486,27500.0
2015-02-11 12:25:00,82.9,82.9,82.76,82.88,11300.0,74.3665,74.3665,74.2409,74.3486,11300.0
2015-02-11 12:30:00,82.89,82.94,82.79,82.94,20600.0,74.3576,74.4024,74.2679,74.4024,20600.0
2015-02-11 12:35:00,82.95,83.01,82.89,82.97,31700.0,74.4114,74.4652,74.3576,74.4293,31700.0
2015-02-11 12:40:00,82.97,83.0,82.68,82.73,30500.0,74.4293,74.4562,74.1692,74.214,30500.0
2015-02-11 12:45:00,82.73,82.93,82.73,82.88,17500.0,74.214,74.3934,74.214,74.3486,17500.0
2015-02-11 12:50:00,82.85,82.88,82.76,82.79,2800.0,74.3217,74.3486,74.2409,74.2679,2800.0
2015-02-11 12:55:00,82.76,82.79,82.62,82.62,6800.0,74.2409,74.2679,74.1154,74.1154,6800.0
2015-02-11 13:00:00,82.68,82.87,82.64,82.82,9000.0,74.1692,74.3396,74.1333,74.2948,9000.0
2015-02-11 13:05:00,82.85,82.85,82.64,82.7,20300.0,74.3217,74.3217,74.1333,74.1871,20300.0
2015-02-11 13:10:00,82.71,82.77,82.48,82.59,42400.0,74.1961,74.2499,73.9898,74.0884,42400.0
2015-02-11 13:15:00,82.59,82.8,82.54,82.78,20000.0,74.0884,74.2768,74.0436,74.2589,20000.0
2015-02-11 13:20:00,82.76,82.92,82.66,82.88,27800.0,74.2409,74.3845,74.1512,74.3486,27800.0
2015-02-11 13:25:00,82.87,83.01,82.83,83.01,33500.0,74.3396,74.4652,74.3037,74.4652,33500.0
2015-02-11 13:30:00,83.01,83.06,82.98,82.98,67200.0,74.4652,74.5101,74.4383,74.4383,67200.0
2015-02-11 13:35:00,82.99,83.06,82.98,83.06,19500.0,74.4473,74.5101,74.4383,74.5101,19500.0
2015-02-11 13:40:00,83.06,83.06,82.98,83.0,35200.0,74.5101,74.5101,74.4383,74.4562,35200.0
2015-02-11 13:45:00,82.98,83.1,82.98,83.04,42800.0,74.4383,74.5459,74.4383,74.4921,42800.0
2015-02-11 13:50:00,83.02,83.06,83.01,83.05,33100.0,74.4742,74.5101,74.4652,74.5011,33100.0
2015-02-11 13:55:00,83.05,83.37,82.98,83.28,42500.0,74.5011,74.7881,74.4383,74.7074,42500.0
2015-02-11 14:00:00,83.31,83.38,83.05,83.15,29300.0,74.7343,74.7971,74.5011,74.5908,29300.0
2015-02-11 14:05:00,83.19,83.28,83.06,83.21,47700.0,74.6267,74.7074,74.5101,74.6446,47700.0
2015-02-11 14:10:00,83.2,83.23,83.07,83.07,47200.0,74.6356,74.6626,74.519,74.519,47200.0
2015-02-11 14:15:00,83.12,83.16,82.98,83.1,22400.0,74.5639,74.5998,74.4383,74.5459,22400.0
2015-02-11 14:20:00,83.05,83.17,83.05,83.06,24500.0,74.5011,74.6087,74.5011,74.5101,24500.0
2015-02-11 14:25:00,83.06,83.16,82.99,83.1,72300.0,74.5101,74.5998,74.4473,74.5459,72300.0
2015-02-11 14:30:00,83.15,83.4,83.1,83.4,25900.0,74.5908,74.8151,74.5459,74.8151,25900.0
2015-02-11 14:35:00,83.4,83.43,83.27,83.42,37000.0,74.8151,74.842,74.6984,74.833,37000.0
2015-02-11 14:40:00,83.42,83.68,83.42,83.57,90100.0,74.833,75.0662,74.833,74.9676,90100.0
2015-02-11 14:45:00,83.56,83.77,83.52,83.77,66100.0,74.9586,75.147,74.9227,75.147,66100.0
2015-02-11 14:50:00,83.74,83.79,83.64,83.66,58700.0,75.1201,75.1649,75.0304,75.0483,58700.0
2015-02-11 14:55:00,83.67,83.75,83.64,83.72,37600.0,75.0573,75.129,75.0304,75.1021,37600.0
2015-02-11 15:00:00,83.69,83.81,83.57,83.61,34200.0,75.0752,75.1829,74.9676,75.0034,34200.0
2015-02-11 15:05:00,83.61,83.79,83.6,83.71,38500.0,75.0034,75.1649,74.9945,75.0932,38500.0
2015-02-11 15:10:00,83.73,83.73,83.65,83.69,23900.0,75.1111,75.1111,75.0393,75.0752,23900.0
2015-02-11 15:15:00,83.69,83.7,83.5,83.63,48100.0,75.0752,75.0842,74.9048,75.0214,48100.0
2015-02-11 15:20:00,83.63,83.76,83.59,83.75,40700.0,75.0214,75.138,74.9855,75.129,40700.0
2015-02-11 15:25:00,83.75,83.88,83.75,83.76,29400.0,75.129,75.2457,75.129,75.138,29400.0
2015-02-11 15:30:00,83.76,83.85,83.61,83.64,51700.0,75.138,75.2187,75.0034,75.0304,51700.0
2015-02-11 15:35:00,83.62,83.87,83.62,83.78,49100.0,75.0124,75.2367,75.0124,75.1559,49100.0
2015-02-11 15:40:00,83.78,83.85,83.63,83.75,55700.0,75.1559,75.2187,75.0214,75.129,55700.0
2015-02-11 15:45:00,83.75,83.86,83.68,83.68,109400.0,75.129,75.2277,75.0662,75.0662,109400.0
2015-02-11 15:50:00,83.69,83.87,83.69,83.85,128800.0,75.0752,75.2367,75.0752,75.2187,128800.0
2015-02-11 15:55:00,83.85,83.97,83.77,83.86,139700.0,75.2187,75.3264,75.147,75.2277,139700.0
2015-02-12 09:30:00,83.44,84.42,83.44,84.18,164600.0,74.8509,75.7301,74.8509,75.5148,164600.0
2015-02-12 09:35:00,84.24,84.4,83.8,84.14,59100.0,75.5686,75.7121,75.1739,75.4789,59100.0
2015-02-12 09:40:00,84.06,84.58,83.91,84.42,62500.0,75.4071,75.8736,75.2726,75.7301,62500.0
2015-02-12 09:45:00,84.42,84.99,84.41,84.95,76700.0,75.7301,76.2414,75.7211,76.2055,76700.0
2015-02-12 09:50:00,84.95,85.03,84.81,85.01,84300.0,76.2055,76.2773,76.0799,76.2593,84300.0
2015-02-12 09:55:00,84.99,85.07,84.8,84.84,33500.0,76.2414,76.3132,76.0709,76.1068,33500.0
2015-02-12 10:00:00,84.82,84.86,84.56,84.58,31100.0,76.0889,76.1248,75.8557,75.8736,31100.0
2015-02-12 10:05:00,84.58,84.66,84.32,84.38,24900.0,75.8736,75.9454,75.6404,75.6942,24900.0
2015-02-12 10:10:00,84.38,84.72,84.37,84.59,45300.0,75.6942,75.9992,75.6852,75.8826,45300.0
2015-02-12 10:15:00,84.61,84.8,84.6,84.74,27100.0,75.9005,76.0709,75.8915,76.0171,27100.0
2015-02-12 10:20:00,84.73,84.75,84.36,84.37,38300.0,76.0082,76.0261,75.6762,75.6852,38300.0
2015-02-12 10:25:00,84.37,84.47,84.29,84.3,29700.0,75.6852,75.7749,75.6134,75.6224,29700.0
2015-02-12 10:30:00,84.29,84.5,84.24,84.48,24800.0,75.6134,75.8018,75.5686,75.7839,24800.0
2015-02-12 10:35:00,84.48,84.5,84.23,84.41,23100.0,75.7839,75.8018,75.5596,75.7211,23100.0
2015-02-12 10:40:00,84.41,84.43,84.29,84.39,17600.0,75.7211,75.739,75.6134,75.7032,17600.0
2015-02-12 10:45:00,84.39,84.59,84.36,84.59,26800.0,75.7032,75.8826,75.6762,75.8826,26800.0
2015-02-12 10:50:00,84.6,84.67,84.52,84.52,20400.0,75.8915,75.9543,75.8198,75.8198,20400.0
2015-02-12 10:55:00,84.51,84.68,84.5,84.62,16400.0,75.8108,75.9633,75.8018,75.9095,16400.0
2015-02-12 11:00:00,84.6,84.64,84.39,84.39,16300.0,75.8915,75.9274,75.7032,75.7032,16300.0
2015-02-12 11:05:00,84.39,84.49,84.37,84.42,38100.0,75.7032,75.7929,75.6852,75.7301,38100.0
2015-02-12 11:10:00,84.41,84.42,84.23,84.31,22500.0,75.7211,75.7301,75.5596,75.6314,22500.0
2015-02-12 11:15:00,84.3,84.3,84.12,84.17,17500.0,75.6224,75.6224,75.4609,75.5058,17500.0
2015-02-12 11:20:00,84.18,84.19,83.92,83.96,29200.0,75.5148,75.5237,75.2815,75.3174,29200.0
2015-02-12 11:25:00,83.94,84.18,83.94,84.18,26300.0,75.2995,75.5148,75.2995,75.5148,26300.0
2015-02-12 11:30:00,84.22,84.47,84.22,84.41,33600.0,75.5507,75.7749,75.5507,75.7211,33600.0
2015-02-12 11:35:00,84.4,84.43,84.25,84.33,17000.0,75.7121,75.739,75.5776,75.6493,17000.0
2015-02-12 11:40:00,84.34,84.44,84.29,84.29,15800.0,75.6583,75.748,75.6134,75.6134,15800.0
2015-02-12 11:45:00,84.29,84.34,84.25,84.34,31100.0,75.6134,75.6583,75.5776,75.6583,31100.0
2015-02-12 11:50:00,84.34,84.49,84.25,84.43,17200.0,75.6583,75.7929,75.5776,75.739,17200.0
2015-02-12 11:55:00,84.44,84.54,84.42,84.52,11000.0,75.748,75.8377,75.7301,75.8198,11000.0
2015-02-12 12:00:00,84.51,84.53,84.43,84.53,20600.0,75.8108,75.8287,75.739,75.8287,20600.0
2015-02-12 12:05:00,84.52,84.61,84.43,84.46,12600.0,75.8198,75.9005,75.739,75.7659,12600.0
2015-02-12 12:10:00,84.48,84.56,84.47,84.5,12900.0,75.7839,75.8557,75.7749,75.8018,12900.0
2015-02-12 12:15:00,84.5,84.6,84.47,84.56,15100.0,75.8018,75.8915,75.7749,75.8557,15100.0
2015-02-12 12:20:00,84.55,84.78,84.53,84.78,19800.0,75.8467,76.053,75.8287,76.053,19800.0
2015-02-12 12:25:00,84.79,84.81,84.72,84.79,16100.0,76.062,76.0799,75.9992,76.062,16100.0
2015-02-12 12:30:00,84.79,84.92,84.79,84.85,18800.0,76.062,76.1786,76.062,76.1158,18800.0
2015-02-12 12:35:00,84.84,84.92,84.82,84.87,12400.0,76.1068,76.1786,76.0889,76.1337,12400.0
2015-02-12 12:40:00,84.91,84.91,84.76,84.84,14400.0,76.1696,76.1696,76.0351,76.1068,14400.0
2015-02-12 12:45:00,84.85,84.92,84.78,84.78,15200.0,76.1158,76.1786,76.053,76.053,15200.0
2015-02-12 12:50:00,84.76,84.84,84.7,84.7,13500.0,76.0351,76.1068,75.9812,75.9812,13500.0
2015-02-12 12:55:00,84.71,84.91,84.71,84.91,11800.0,75.9902,76.1696,75.9902,76.1696,11800.0
2015-02-12 13:00:00,84.92,84.93,84.81,84.84,15600.0,76.1786,76.1876,76.0799,76.1068,15600.0
2015-02-12 13:05:00,84.82,84.92,84.74,84.78,28100.0,76.0889,76.1786,76.0171,76.053,28100.0
2015-02-12 13:10:00,84.76,84.87,84.7,84.7,17600.0,76.0351,76.1337,75.9812,75.9812,17600.0
2015-02-12 13:15:00,84.71,84.8,84.68,84.78,30600.0,75.9902,76.0709,75.9633,76.053,30600.0
2015-02-12 13:20:00,84.78,84.87,84.72,84.77,15700.0,76.053,76.1337,75.9992,76.044,15700.0
2015-02-12 13:25:00,84.78,84.8,84.63,84.73,19300.0,76.053,76.0709,75.9184,76.0082,19300.0
2015-02-12 13:30:00,84.73,84.85,84.72,84.82,19900.0,76.0082,76.1158,75.9992,76.0889,19900.0
2015-02-12 13:35:00,84.84,84.97,84.79,84.8,29300.0,76.1068,76.2234,76.062,76.0709,29300.0
2015-02-12 13:40:00,84.79,84.84,84.64,84.66,22000.0,76.062,76.1068,75.9274,75.9454,22000.0
2015-02-12 13:45:00,84.66,84.76,84.59,84.59,25600.0,75.9454,76.0351,75.8826,75.8826,25600.0
2015-02-12 13:50:00,84.59,84.7,84.53,84.66,30200.0,75.8826,75.9812,75.8287,75.9454,30200.0
2015-02-12 13:55:00,84.67,84.81,84.67,84.81,25000.0,75.9543,76.0799,75.9543,76.0799,25000.0
2015-02-12 14:00:00,84.8,84.84,84.61,84.62,33700.0,76.0709,76.1068,75.9005,75.9095,33700.0
2015-02-12 14:05:00,84.63,84.63,84.5,84.59,23600.0,75.9184,75.9184,75.8018,75.8826,23600.0
2015-02-12 14:10:00,84.6,84.65,84.54,84.61,15300.0,75.8915,75.9364,75.8377,75.9005,15300.0
2015-02-12 14:15:00,84.61,84.67,84.61,84.67,10500.0,75.9005,75.9543,75.9005,75.9543,10500.0
2015-02-12 14:20:00,84.67,84.74,84.63,84.68,23700.0,75.9543,76.0171,75.9184,75.9633,23700.0
2015-02-12 14:25:00,84.7,84.82,84.69,84.74,14400.0,75.9812,76.0889,75.9723,76.0171,14400.0
2015-02-12 14:30:00,84.75,84.8,84.64,84.66,12300.0,76.0261,76.0709,75.9274,75.9454,12300.0
2015-02-12 14:35:00,84.66,84.76,84.66,84.74,21900.0,75.9454,76.0351,75.9454,76.0171,21900.0
2015-02-12 14:40:00,84.74,84.8,84.74,84.75,20100.0,76.0171,76.0709,76.0171,76.0261,20100.0
2015-02-12 14:45:00,84.77,84.81,84.74,84.8,15900.0,76.044,76.0799,76.0171,76.0709,15900.0
2015-02-12 14:50:00,84.8,84.9,84.77,84.9,31600.0,76.0709,76.1607,76.044,76.1607,31600.0
2015-02-12 14:55:00,84.88,84.9,84.85,84.86,17400.0,76.1427,76.1607,76.1158,76.1248,17400.0
2015-02-12 15:00:00,84.87,84.95,84.83,84.93,28000.0,76.1337,76.2055,76.0979,76.1876,28000.0
2015-02-12 15:05:00,84.92,84.98,84.92,84.97,30800.0,76.1786,76.2324,76.1786,76.2234,30800.0
2015-02-12 15:10:00,84.97,84.99,84.91,84.93,32100.0,76.2234,76.2414,76.1696,76.1876,32100.0
2015-02-12 15:15:00,84.91,84.97,84.91,84.93,24700.0,76.1696,76.2234,76.1696,76.1876,24700.0
2015-02-12 15:20:00,84.92,84.98,84.92,84.95,38900.0,76.1786,76.2324,76.1786,76.2055,38900.0
2015-02-12 15:25:00,84.96,85.0,84.86,84.94,46500.0,76.2145,76.2504,76.1248,76.1965,46500.0
2015-02-12 15:30:00,84.95,84.95,84.88,84.91,37500.0,76.2055,76.2055,76.1427,76.1696,37500.0
2015-02-12 15:35:00,84.92,85.0,84.92,84.96,40300.0,76.1786,76.2504,76.1786,76.2145,40300.0
2015-02-12 15:40:00,84.97,85.1,84.96,85.07,66900.0,76.2234,76.3401,76.2145,76.3132,66900.0
2015-02-12 15:45:00,85.08,85.18,85.06,85.13,54700.0,76.3221,76.4118,76.3042,76.367,54700.0
2015-02-12 15:50:00,85.13,85.22,85.1,85.18,73700.0,76.367,76.4477,76.3401,76.4118,73700.0
2015-02-12 15:55:00,85.18,85.43,85.15,85.41,117900.0,76.4118,76.6361,76.3849,76.6182,117900.0
2015-02-13 09:30:00,86.14,86.5,85.74,86.48,117200.0,77.273,77.596,76.9142,77.578,117200.0
2015-02-13 09:35:00,86.44,86.5,86.2,86.2,32900.0,77.5421,77.596,77.3268,77.3268,32900.0
2015-02-13 09:40:00,86.2,86.24,85.7,85.73,47000.0,77.3268,77.3627,76.8783,76.9052,47000.0
2015-02-13 09:45:00,85.77,86.22,85.76,86.17,46100.0,76.9411,77.3448,76.9321,77.2999,46100.0
2015-02-13 09:50:00,86.13,86.19,85.71,85.77,61200.0,77.264,77.3179,76.8873,76.9411,61200.0
2015-02-13 09:55:00,85.74,85.79,85.4,85.42,40700.0,76.9142,76.959,76.6092,76.6271,40700.0
2015-02-13 10:00:00,85.4,85.64,85.05,85.09,28600.0,76.6092,76.8245,76.2952,76.3311,28600.0
2015-02-13 10:05:00,85.14,85.26,84.94,85.0,86700.0,76.376,76.4836,76.1965,76.2504,86700.0
2015-02-13 10:10:00,84.94,85.07,84.86,84.92,5500.0,76.1965,76.3132,76.1248,76.1786,5500.0
2015-02-13 10:15:00,84.92,84.93,84.73,84.77,20400.0,76.1786,76.1876,76.0082,76.044,20400.0
2015-02-13 10:20:00,84.79,84.85,84.5,84.61,12400.0,76.062,76.1158,75.8018,75.9005,12400.0
2015-02-13 10:25:00,84.65,84.83,84.58,84.73,13700.0,75.9364,76.0979,75.8736,76.0082,13700.0
2015-02-13 10:30:00,84.75,84.76,84.64,84.64,13800.0,76.0261,76.0351,75.9274,75.9274,13800.0
2015-02-13 10:35:00,84.63,84.63,84.51,84.58,8500.0,75.9184,75.9184,75.8108,75.8736,8500.0
2015-02-13 10:40:00,84.62,84.67,84.59,84.63,17500.0,75.9095,75.9543,75.8826,75.9184,17500.0
2015-02-13 10:45:00,84.63,84.7,84.62,84.66,12500.0,75.9184,75.9812,75.9095,75.9454,12500.0
2015-02-13 10:50:00,84.64,84.74,84.59,84.63,20900.0,75.9274,76.0171,75.8826,75.9184,20900.0
2015-02-13 10:55:00,84.63,84.7,84.52,84.57,12600.0,75.9184,75.9812,75.8198,75.8646,12600.0
2015-02-13 11:00:00,84.55,84.69,84.53,84.53,13700.0,75.8467,75.9723,75.8287,75.8287,13700.0
2015-02-13 11:05:00,84.52,84.56,84.31,84.34,36200.0,75.8198,75.8557,75.6314,75.6583,36200.0
2015-02-13 11:10:00,84.32,84.51,84.24,84.51,25800.0,75.6404,75.8108,75.5686,75.8108,25800.0
2015-02-13 11:15:00,84.51,84.72,84.51,84.72,27600.0,75.8108,75.9992,75.8108,75.9992,27600.0
2015-02-13 11:20:00,84.71,84.71,84.58,84.64,8800.0,75.9902,75.9902,75.8736,75.9274,8800.0
2015-02-13 11:25:00,84.65,84.67,84.38,84.47,18000.0,75.9364,75.9543,75.6942,75.7749,18000.0
2015-02-13 11:30:00,84.45,84.5,84.27,84.27,24800.0,75.757,75.8018,75.5955,75.5955,24800.0
2015-02-13 11:35:00,84.28,84.28,84.14,84.14,81700.0,75.6045,75.6045,75.4789,75.4789,81700.0
2015-02-13 11:40:00,84.18,84.29,84.12,84.28,11200.0,75.5148,75.6134,75.4609,75.6045,11200.0
2015-02-13 11:45:00,84.26,84.38,84.19,84.33,11900.0,75.5865,75.6942,75.5237,75.6493,11900.0
2015-02-13 11:50:00,84.33,84.45,84.3,84.45,12400.0,75.6493,75.757,75.6224,75.757,12400.0
2015-02-13 11:55:00,84.39,84.65,84.39,84.55,10100.0,75.7032,75.9364,75.7032,75.8467,10100.0
2015-02-13 12:00:00,84.56,84.6,84.52,84.52,10000.0,75.8557,75.8915,75.8198,75.8198,10000.0
2015-02-13 12:05:00,84.52,84.78,84.52,84.65,12100.0,75.8198,76.053,75.8198,75.9364,12100.0
2015-02-13 12:10:00,84.6,84.6,84.45,84.47,11800.0,75.8915,75.8915,75.757,75.7749,11800.0
2015-02-13 12:15:00,84.48,84.56,84.4,84.51,12600.0,75.7839,75.8557,75.7121,75.8108,12600.0
2015-02-13 12:20:00,84.51,84.52,84.39,84.45,20700.0,75.8108,75.8198,75.7032,75.757,20700.0
2015-02-13 12:25:00,84.44,84.45,84.28,84.28,7900.0,75.748,75.757,75.6045,75.6045,7900.0
2015-02-13 12:30:00,84.28,84.45,84.26,84.36,8700.0,75.6045,75.757,75.5865,75.6762,8700.0
2015-02-13 12:35:00,84.36,84.36,84.25,84.25,5700.0,75.6762,75.6762,75.5776,75.5776,5700.0
2015-02-13 12:40:00,84.25,84.43,84.25,84.39,7100.0,75.5776,75.739,75.5776,75.7032,7100.0
2015-02-13 12:45:00,84.42,84.5,84.37,84.43,10100.0,75.7301,75.8018,75.6852,75.739,10100.0
2015-02-13 12:50:00,84.45,84.72,84.44,84.64,23300.0,75.757,75.9992,75.748,75.9274,23300.0
2015-02-13 12:55:00,84.64,84.67,84.56,84.66,8600.0,75.9274,75.9543,75.8557,75.9454,8600.0
2015-02-13 13:00:00,84.66,84.76,84.64,84.74,13900.0,75.9454,76.0351,75.9274,76.0171,13900.0
2015-02-13 13:05:00,84.74,84.78,84.64,84.74,16700.0,76.0171,76.053,75.9274,76.0171,16700.0
2015-02-13 13:10:00,84.72,84.75,84.66,84.66,5000.0,75.9992,76.0261,75.9454,75.9454,5000.0
2015-02-13 13:15:00,84.65,84.69,84.6,84.62,27000.0,75.9364,75.9723,75.8915,75.9095,27000.0
2015-02-13 13:20:00,84.63,84.75,84.61,84.7,31400.0,75.9184,76.0261,75.9005,75.9812,31400.0
2015-02-13 13:25:00,84.7,84.75,84.63,84.71,51300.0,75.9812,76.0261,75.9184,75.9902,51300.0
2015-02-13 13:30:00,84.68,84.68,84.51,84.53,17800.0,75.9633,75.9633,75.8108,75.8287,17800.0
2015-02-13 13:35:00,84.52,84.52,84.26,84.32,24400.0,75.8198,75.8198,75.5865,75.6404,24400.0
2015-02-13 13:40:00,84.31,84.38,84.21,84.37,37200.0,75.6314,75.6942,75.5417,75.6852,37200.0
2015-02-13 13:45:00,84.38,84.45,84.36,84.4,22700.0,75.6942,75.757,75.6762,75.7121,22700.0
2015-02-13 13:50:00,84.41,84.53,84.37,84.45,53100.0,75.7211,75.8287,75.6852,75.757,53100.0
2015-02-13 13:55:00,84.44,84.47,84.31,84.31,9500.0,75.748,75.7749,75.6314,75.6314,9500.0
2015-02-13 14:00:00,84.32,84.4,84.31,84.35,9400.0,75.6404,75.7121,75.6314,75.6673,9400.0
2015-02-13 14:05:00,84.36,84.5,84.35,84.45,15600.0,75.6762,75.8018,75.6673,75.757,15600.0
2015-02-13 14:10:00,84.44,84.45,84.18,84.25,26200.0,75.748,75.757,75.5148,75.5776,26200.0
2015-02-13 14:15:00,84.26,84.3,84.18,84.22,16800.0,75.5865,75.6224,75.5148,75.5507,16800.0
2015-02-13 14:20:00,84.21,84.21,84.08,84.1,21200.0,75.5417,75.5417,75.4251,75.443,21200.0
2015-02-13 14:25:00,84.09,84.22,84.09,84.13,25700.0,75.434,75.5507,75.434,75.4699,25700.0
2015-02-13 14:30:00,84.11,84.15,83.99,84.0,35600.0,75.452,75.4879,75.3443,75.3533,35600.0
2015-02-13 14:35:00,84.0,84.13,83.98,84.13,26900.0,75.3533,75.4699,75.3354,75.4699,26900.0
2015-02-13 14:40:00,84.09,84.09,84.0,84.04,16700.0,75.434,75.434,75.3533,75.3892,16700.0
2015-02-13 14:45:00,84.03,84.06,83.98,84.0,27200.0,75.3802,75.4071,75.3354,75.3533,27200.0
2015-02-13 14:50:00,84.0,84.08,83.99,84.02,18500.0,75.3533,75.4251,75.3443,75.3712,18500.0
2015-02-13 14:55:00,84.02,84.11,84.0,84.09,26800.0,75.3712,75.452,75.3533,75.434,26800.0
2015-02-13 15:00:00,84.07,84.1,84.03,84.05,20600.0,75.4161,75.443,75.3802,75.3982,20600.0
2015-02-13 15:05:00,84.05,84.33,84.05,84.33,43100.0,75.3982,75.6493,75.3982,75.6493,43100.0
2015-02-13 15:10:00,84.33,84.39,84.33,84.35,20300.0,75.6493,75.7032,75.6493,75.6673,20300.0
2015-02-13 15:15:00,84.35,84.4,84.27,84.35,30500.0,75.6673,75.7121,75.5955,75.6673,30500.0
2015-02-13 15:20:00,84.35,84.41,84.17,84.39,41200.0,75.6673,75.7211,75.5058,75.7032,41200.0
2015-02-13 15:25:00,84.39,84.41,84.26,84.27,36600.0,75.7032,75.7211,75.5865,75.5955,36600.0
2015-02-13 15:30:00,84.27,84.48,84.27,84.4,41700.0,75.5955,75.7839,75.5955,75.7121,41700.0
2015-02-13 15:35:00,84.39,84.48,84.34,84.45,48200.0,75.7032,75.7839,75.6583,75.757,48200.0
2015-02-13 15:40:00,84.46,84.66,84.45,84.64,81000.0,75.7659,75.9454,75.757,75.9274,81000.0
2015-02-13 15:45:00,84.63,84.78,84.59,84.77,128600.0,75.9184,76.053,75.8826,76.044,128600.0
2015-02-13 15:50:00,84.77,84.8,84.64,84.65,90900.0,76.044,76.0709,75.9274,75.9364,90900.0
2015-02-13 15:55:00,84.65,84.9,84.64,84.8,187500.0,75.9364,76.1607,75.9274,76.0709,187500.0
2015-02-17 09:30:00,85.0,85.28,84.9,85.17,116100.0,76.2504,76.5015,76.1607,76.4029,116100.0
2015-02-17 09:35:00,85.06,85.06,84.54,84.56,15600.0,76.3042,76.3042,75.8377,75.8557,15600.0
2015-02-17 09:40:00,84.56,84.71,84.4,84.65,18300.0,75.8557,75.9902,75.7121,75.9364,18300.0
2015-02-17 09:45:00,84.69,84.89,84.69,84.71,16200.0,75.9723,76.1517,75.9723,75.9902,16200.0
2015-02-17 09:50:00,84.7,84.75,84.64,84.64,12900.0,75.9812,76.0261,75.9274,75.9274,12900.0
2015-02-17 09:55:00,84.67,84.73,84.63,84.71,14700.0,75.9543,76.0082,75.9184,75.9902,14700.0
2015-02-17 10:00:00,84.75,84.8,84.62,84.62,11800.0,76.0261,76.0709,75.9095,75.9095,11800.0
2015-02-17 10:05:00,84.67,84.7,84.46,84.54,30200.0,75.9543,75.9812,75.7659,75.8377,30200.0
2015-02-17 10:10:00,84.55,84.58,84.17,84.19,32100.0,75.8467,75.8736,75.5058,75.5237,32100.0
2015-02-17 10:15:00,84.19,84.28,84.06,84.14,22500.0,75.5237,75.6045,75.4071,75.4789,22500.0
2015-02-17 10:20:00,84.13,84.2,83.89,84.0,41300.0,75.4699,75.5327,75.2546,75.3533,41300.0
2015-02-17 10:25:00,84.0,84.35,83.96,84.28,24300.0,75.3533,75.6673,75.3174,75.6045,24300.0
2015-02-17 10:30:00,84.32,84.41,84.28,84.36,17000.0,75.6404,75.7211,75.6045,75.6762,17000.0
2015-02-17 10:35:00,84.36,84.36,83.87,83.99,41000.0,75.6762,75.6762,75.2367,75.3443,41000.0
2015-02-17 10:40:00,83.99,84.19,83.98,84.16,29700.0,75.3443,75.5237,75.3354,75.4968,29700.0
2015-02-17 10:45:00,84.16,84.16,83.98,84.04,23000.0,75.4968,75.4968,75.3354,75.3892,23000.0
2015-02-17 10:50:00,84.04,84.17,83.78,83.8,25400.0,75.3892,75.5058,75.1559,75.1739,25400.0
2015-02-17 10:55:00,83.83,83.88,83.73,83.75,22800.0,75.2008,75.2457,75.1111,75.129,22800.0
2015-02-17 11:00:00,83.73,83.83,83.7,83.77,44700.0,75.1111,75.2008,75.0842,75.147,44700.0
2015-02-17 11:05:00,83.8,83.86,83.65,83.67,25200.0,75.1739,75.2277,75.0393,75.0573,25200.0
2015-02-17 11:10:00,83.66,83.81,83.61,83.64,16900.0,75.0483,75.1829,75.0034,75.0304,16900.0
2015-02-17 11:15:00,83.65,83.67,83.42,83.43,52000.0,75.0393,75.0573,74.833,74.842,52000.0
2015-02-17 11:20:00,83.41,83.63,83.41,83.51,59000.0,74.824,75.0214,74.824,74.9137,59000.0
2015-02-17 11:25:00,83.55,83.63,83.53,83.61,25600.0,74.9496,75.0214,74.9317,75.0034,25600.0
2015-02-17 11:30:00,83.62,83.91,83.61,83.9,37100.0,75.0124,75.2726,75.0034,75.2636,37100.0
2015-02-17 11:35:00,83.87,83.88,83.68,83.75,21300.0,75.2367,75.2457,75.0662,75.129,21300.0
2015-02-17 11:40:00,83.78,83.84,83.71,83.73,12900.0,75.1559,75.2098,75.0932,75.1111,12900.0
2015-02-17 11:45:00,83.75,83.88,83.74,83.79,22400.0,75.129,75.2457,75.1201,75.1649,22400.0
2015-02-17 11:50:00,83.81,83.81,83.56,83.61,24500.0,75.1829,75.1829,74.9586,75.0034,24500.0
2015-02-17 11:55:00,83.6,83.84,83.59,83.79,16400.0,74.9945,75.2098,74.9855,75.1649,16400.0
2015-02-17 12:00:00,83.82,83.85,83.53,83.53,20800.0,75.1918,75.2187,74.9317,74.9317,20800.0
2015-02-17 12:05:00,83.56,83.73,83.55,83.64,12500.0,74.9586,75.1111,74.9496,75.0304,12500.0
2015-02-17 12:10:00,83.66,83.84,83.6,83.8,18100.0,75.0483,75.2098,74.9945,75.1739,18100.0
2015-02-17 12:15:00,83.79,83.9,83.75,83.87,15400.0,75.1649,75.2636,75.129,75.2367,15400.0
2015-02-17 12:20:00,83.87,83.87,83.75,83.87,9700.0,75.2367,75.2367,75.129,75.2367,9700.0
2015-02-17 12:25:00,83.85,83.85,83.64,83.7,17600.0,75.2187,75.2187,75.0304,75.0842,17600.0
2015-02-17 12:30:00,83.74,83.9,83.72,83.78,9100.0,75.1201,75.2636,75.1021,75.1559,9100.0
2015-02-17 12:35:00,83.77,83.9,83.74,83.79,17500.0,75.147,75.2636,75.1201,75.1649,17500.0
2015-02-17 12:40:00,83.78,83.83,83.72,83.82,14300.0,75.1559,75.2008,75.1021,75.1918,14300.0
2015-02-17 12:45:00,83.8,83.99,83.76,83.96,8000.0,75.1739,75.3443,75.138,75.3174,8000.0
2015-02-17 12:50:00,83.95,83.95,83.72,83.76,18200.0,75.3084,75.3084,75.1021,75.138,18200.0
2015-02-17 12:55:00,83.77,83.91,83.76,83.91,10100.0,75.147,75.2726,75.138,75.2726,10100.0
2015-02-17 13:00:00,83.91,84.06,83.91,84.05,15500.0,75.2726,75.4071,75.2726,75.3982,15500.0
2015-02-17 13:05:00,84.05,84.06,83.97,83.99,19400.0,75.3982,75.4071,75.3264,75.3443,19400.0
2015-02-17 13:10:00,83.98,83.98,83.91,83.98,22800.0,75.3354,75.3354,75.2726,75.3354,22800.0
2015-02-17 13:15:00,83.98,84.03,83.95,83.97,16300.0,75.3354,75.3802,75.3084,75.3264,16300.0
2015-02-17 13:20:00,83.99,84.05,83.94,83.99,26600.0,75.3443,75.3982,75.2995,75.3443,26600.0
2015-02-17 13:25:00,83.99,84.02,83.9,83.99,35200.0,75.3443,75.3712,75.2636,75.3443,35200.0
2015-02-17 13:30:00,83.99,84.06,83.99,84.01,28100.0,75.3443,75.4071,75.3443,75.3623,28100.0
2015-02-17 13:35:00,84.02,84.1,83.96,84.0,46500.0,75.3712,75.443,75.3174,75.3533,46500.0
2015-02-17 13:40:00,84.0,84.07,83.98,84.03,26100.0,75.3533,75.4161,75.3354,75.3802,26100.0
2015-02-17 13:45:00,84.01,84.07,83.97,84.0,27000.0,75.3623,75.4161,75.3264,75.3533,27000.0
2015-02-17 13:50:00,83.99,83.99,83.78,83.78,25600.0,75.3443,75.3443,75.1559,75.1559,25600.0
2015-02-17 13:55:00,83.79,83.9,83.66,83.81,56300.0,75.1649,75.2636,75.0483,75.1829,56300.0
2015-02-17 14:00:00,83.82,83.86,83.72,83.82,35600.0,75.1918,75.2277,75.1021,75.1918,35600.0
2015-02-17 14:05:00,83.8,83.95,83.8,83.82,19300.0,75.1739,75.3084,75.1739,75.1918,19300.0
2015-02-17 14:10:00,83.86,83.95,83.77,83.8,20200.0,75.2277,75.3084,75.147,75.1739,20200.0
2015-02-17 14:15:00,83.8,83.83,83.7,83.81,22500.0,75.1739,75.2008,75.0842,75.1829,22500.0
2015-02-17 14:20:00,83.81,83.86,83.63,83.71,14800.0,75.1829,75.2277,75.0214,75.0932,14800.0
2015-02-17 14:25:00,83.71,83.81,83.68,83.79,16200.0,75.0932,75.1829,75.0662,75.1649,16200.0
2015-02-17 14:30:00,83.8,83.8,83.6,83.62,26100.0,75.1739,75.1739,74.9945,75.0124,26100.0
2015-02-17 14:35:00,83.62,83.71,83.58,83.6,17300.0,75.0124,75.0932,74.9765,74.9945,17300.0
2015-02-17 14:40:00,83.6,83.67,83.51,83.52,32700.0,74.9945,75.0573,74.9137,74.9227,32700.0
2015-02-17 14:45:00,83.51,83.65,83.5,83.61,35000.0,74.9137,75.0393,74.9048,75.0034,35000.0
2015-02-17 14:50:00,83.61,83.66,83.5,83.56,23500.0,75.0034,75.0483,74.9048,74.9586,23500.0
2015-02-17 14:55:00,83.55,83.68,83.46,83.55,36900.0,74.9496,75.0662,74.8689,74.9496,36900.0
2015-02-17 15:00:00,83.54,83.6,83.5,83.54,29600.0,74.9406,74.9945,74.9048,74.9406,29600.0
2015-02-17 15:05:00,83.55,83.65,83.49,83.65,31000.0,74.9496,75.0393,74.8958,75.0393,31000.0
2015-02-17 15:10:00,83.65,83.67,83.59,83.61,21700.0,75.0393,75.0573,74.9855,75.0034,21700.0
2015-02-17 15:15:00,83.63,83.65,83.52,83.54,22800.0,75.0214,75.0393,74.9227,74.9406,22800.0
2015-02-17 15:20:00,83.55,83.75,83.51,83.73,36200.0,74.9496,75.129,74.9137,75.1111,36200.0
2015-02-17 15:25:00,83.72,83.73,83.6,83.69,27200.0,75.1021,75.1111,74.9945,75.0752,27200.0
2015-02-17 15:30:00,83.68,83.69,83.49,83.54,45600.0,75.0662,75.0752,74.8958,74.9406,45600.0
2015-02-17 15:35:00,83.57,83.75,83.56,83.59,27500.0,74.9676,75.129,74.9586,74.9855,27500.0
2015-02-17 15:40:00,83.61,83.61,83.45,83.48,55700.0,75.0034,75.0034,74.8599,74.8868,55700.0
2015-02-17 15:45:00,83.47,83.62,83.45,83.53,50600.0,74.8779,75.0124,74.8599,74.9317,50600.0
2015-02-17 15:50:00,83.54,83.63,83.5,83.5,98000.0,74.9406,75.0214,74.9048,74.9048,98000.0
2015-02-17 15:55:00,83.5,83.72,83.49,83.71,129000.0,74.9048,75.1021,74.8958,75.0932,129000.0
2015-02-18 09:30:00,84.52,84.52,83.59,83.59,79500.0,75.8198,75.8198,74.9855,74.9855,79500.0
2015-02-18 09:35:00,83.74,84.12,83.73,84.1,18700.0,75.1201,75.4609,75.1111,75.443,18700.0
2015-02-18 09:40:00,84.11,84.18,84.01,84.12,14600.0,75.452,75.5148,75.3623,75.4609,14600.0
2015-02-18 09:45:00,84.12,84.12,83.9,84.01,19800.0,75.4609,75.4609,75.2636,75.3623,19800.0
2015-02-18 09:50:00,84.04,84.05,83.93,84.01,33800.0,75.3892,75.3982,75.2905,75.3623,33800.0
2015-02-18 09:55:00,84.0,84.14,83.99,84.09,25600.0,75.3533,75.4789,75.3443,75.434,25600.0
2015-02-18 10:00:00,84.03,84.09,83.79,84.0,34200.0,75.3802,75.434,75.1649,75.3533,34200.0
2015-02-18 10:05:00,84.06,84.06,83.91,84.05,15200.0,75.4071,75.4071,75.2726,75.3982,15200.0
2015-02-18 10:10:00,84.06,84.07,83.82,84.0,15400.0,75.4071,75.4161,75.1918,75.3533,15400.0
2015-02-18 10:15:00,83.95,84.04,83.95,84.01,23400.0,75.3084,75.3892,75.3084,75.3623,23400.0
2015-02-18 10:20:00,83.98,84.12,83.96,84.01,37600.0,75.3354,75.4609,75.3174,75.3623,37600.0
2015-02-18 10:25:00,84.01,84.41,83.92,84.41,78600.0,75.3623,75.7211,75.2815,75.7211,78600.0
2015-02-18 10:30:00,84.39,84.44,84.24,84.3,26800.0,75.7032,75.748,75.5686,75.6224,26800.0
2015-02-18 10:35:00,84.3,84.33,84.16,84.25,13300.0,75.6224,75.6493,75.4968,75.5776,13300.0
2015-02-18 10:40:00,84.3,84.45,84.28,84.45,14600.0,75.6224,75.757,75.6045,75.757,14600.0
2015-02-18 10:45:00,84.45,84.45,84.13,84.15,15000.0,75.757,75.757,75.4699,75.4879,15000.0
2015-02-18 10:50:00,84.14,84.38,84.08,84.25,15600.0,75.4789,75.6942,75.4251,75.5776,15600.0
2015-02-18 10:55:00,84.25,84.25,84.18,84.19,7000.0,75.5776,75.5776,75.5148,75.5237,7000.0
2015-02-18 11:00:00,84.14,84.25,84.11,84.25,7300.0,75.4789,75.5776,75.452,75.5776,7300.0
2015-02-18 11:05:00,84.29,84.41,84.28,84.36,17600.0,75.6134,75.7211,75.6045,75.6762,17600.0
2015-02-18 11:10:00,84.36,84.53,84.36,84.53,13300.0,75.6762,75.8287,75.6762,75.8287,13300.0
2015-02-18 11:15:00,84.53,84.63,84.5,84.56,8900.0,75.8287,75.9184,75.8018,75.8557,8900.0
2015-02-18 11:20:00,84.58,84.7,84.57,84.65,17600.0,75.8736,75.9812,75.8646,75.9364,17600.0
2015-02-18 11:25:00,84.63,84.7,84.61,84.66,8800.0,75.9184,75.9812,75.9005,75.9454,8800.0
2015-02-18 11:30:00,84.7,84.84,84.61,84.78,18000.0,75.9812,76.1068,75.9005,76.053,18000.0
2015-02-18 11:35:00,84.74,84.78,84.66,84.74,10300.0,76.0171,76.053,75.9454,76.0171,10300.0
2015-02-18 11:40:00,84.75,84.82,84.63,84.7,20400.0,76.0261,76.0889,75.9184,75.9812,20400.0
2015-02-18 11:45:00,84.75,84.85,84.64,84.79,10300.0,76.0261,76.1158,75.9274,76.062,10300.0
2015-02-18 11:50:00,84.82,84.92,84.77,84.91,16100.0,76.0889,76.1786,76.044,76.1696,16100.0
2015-02-18 11:55:00,84.91,84.92,84.83,84.9,10600.0,76.1696,76.1786,76.0979,76.1607,10600.0
2015-02-18 12:00:00,84.88,85.0,84.85,84.92,12200.0,76.1427,76.2504,76.1158,76.1786,12200.0
2015-02-18 12:05:00,84.9,85.0,84.85,84.85,12400.0,76.1607,76.2504,76.1158,76.1158,12400.0
2015-02-18 12:10:00,84.84,85.11,84.8,85.11,18400.0,76.1068,76.349,76.0709,76.349,18400.0
2015-02-18 12:15:00,85.09,85.23,85.09,85.19,29700.0,76.3311,76.4567,76.3311,76.4208,29700.0
2015-02-18 12:20:00,85.18,85.24,85.11,85.12,28200.0,76.4118,76.4657,76.349,76.358,28200.0
2015-02-18 12:25:00,85.15,85.18,85.1,85.17,7200.0,76.3849,76.4118,76.3401,76.4029,7200.0
2015-02-18 12:30:00,85.17,85.2,85.05,85.08,14600.0,76.4029,76.4298,76.2952,76.3221,14600.0
2015-02-18 12:35:00,85.08,85.09,84.72,84.78,24900.0,76.3221,76.3311,75.9992,76.053,24900.0
2015-02-18 12:40:00,84.78,84.81,84.71,84.8,2600.0,76.053,76.0799,75.9902,76.0709,2600.0
2015-02-18 12:45:00,84.75,84.95,84.75,84.92,12800.0,76.0261,76.2055,76.0261,76.1786,12800.0
2015-02-18 12:50:00,84.93,84.98,84.87,84.87,5800.0,76.1876,76.2324,76.1337,76.1337,5800.0
2015-02-18 12:55:00,84.9,85.03,84.9,84.98,10000.0,76.1607,76.2773,76.1607,76.2324,10000.0
2015-02-18 13:00:00,84.95,85.04,84.91,84.99,11500.0,76.2055,76.2862,76.1696,76.2414,11500.0
2015-02-18 13:05:00,85.0,85.05,84.95,84.98,8400.0,76.2504,76.2952,76.2055,76.2324,8400.0
2015-02-18 13:10:00,84.97,85.01,84.89,84.94,11200.0,76.2234,76.2593,76.1517,76.1965,11200.0
2015-02-18 13:15:00,84.93,85.05,84.93,84.95,9600.0,76.1876,76.2952,76.1876,76.2055,9600.0
2015-02-18 13:20:00,84.95,85.01,84.91,84.91,5900.0,76.2055,76.2593,76.1696,76.1696,5900.0
2015-02-18 13:25:00,84.91,85.02,84.86,85.02,6900.0,76.1696,76.2683,76.1248,76.2683,6900.0
2015-02-18 13:30:00,85.05,85.09,85.03,85.05,11500.0,76.2952,76.3311,76.2773,76.2952,11500.0
2015-02-18 13:35:00,85.03,85.04,84.91,85.03,8500.0,76.2773,76.2862,76.1696,76.2773,8500.0
2015-02-18 13:40:00,85.04,85.04,84.95,84.98,6200.0,76.2862,76.2862,76.2055,76.2324,6200.0
2015-02-18 13:45:00,85.0,85.08,84.9,84.92,15300.0,76.2504,76.3221,76.1607,76.1786,15300.0
2015-02-18 13:50:00,84.92,84.94,84.85,84.85,16700.0,76.1786,76.1965,76.1158,76.1158,16700.0
2015-02-18 13:55:00,84.84,84.84,84.76,84.78,6100.0,76.1068,76.1068,76.0351,76.053,6100.0
2015-02-18 14:00:00,84.8,85.05,84.8,84.94,26300.0,76.0709,76.2952,76.0709,76.1965,26300.0
2015-02-18 14:05:00,84.96,85.16,84.93,85.0,22900.0,76.2145,76.3939,76.1876,76.2504,22900.0
2015-02-18 14:10:00,85.04,85.18,85.0,85.1,16000.0,76.2862,76.4118,76.2504,76.3401,16000.0
2015-02-18 14:15:00,85.12,85.12,84.91,84.92,14200.0,76.358,76.358,76.1696,76.1786,14200.0
2015-02-18 14:20:00,84.97,85.08,84.95,85.06,13700.0,76.2234,76.3221,76.2055,76.3042,13700.0
2015-02-18 14:25:00,85.07,85.12,84.9,84.94,9500.0,76.3132,76.358,76.1607,76.1965,9500.0
2015-02-18 14:30:00,84.97,85.03,84.89,85.0,8700.0,76.2234,76.2773,76.1517,76.2504,8700.0
2015-02-18 14:35:00,84.98,85.02,84.9,84.97,5700.0,76.2324,76.2683,76.1607,76.2234,5700.0
2015-02-18 14:40:00,85.03,85.17,85.01,85.12,8600.0,76.2773,76.4029,76.2593,76.358,8600.0
2015-02-18 14:45:00,85.12,85.21,85.11,85.19,17500.0,76.358,76.4387,76.349,76.4208,17500.0
2015-02-18 14:50:00,85.22,85.39,85.16,85.32,33200.0,76.4477,76.6002,76.3939,76.5374,33200.0
2015-02-18 14:55:00,85.31,85.35,85.25,85.26,18100.0,76.5285,76.5643,76.4746,76.4836,18100.0
2015-02-18 15:00:00,85.27,85.33,85.26,85.28,24900.0,76.4926,76.5464,76.4836,76.5015,24900.0
2015-02-18 15:05:00,85.27,85.4,85.26,85.37,27100.0,76.4926,76.6092,76.4836,76.5823,27100.0
2015-02-18 15:10:00,85.38,85.45,85.36,85.43,126000.0,76.5912,76.654,76.5733,76.6361,126000.0
2015-02-18 15:15:00,85.43,85.48,85.34,85.45,52600.0,76.6361,76.681,76.5554,76.654,52600.0
2015-02-18 15:20:00,85.45,85.45,85.27,85.31,15400.0,76.654,76.654,76.4926,76.5285,15400.0
2015-02-18 15:25:00,85.33,85.4,85.32,85.36,17900.0,76.5464,76.6092,76.5374,76.5733,17900.0
2015-02-18 15:30:00,85.36,85.38,85.27,85.33,19000.0,76.5733,76.5912,76.4926,76.5464,19000.0
2015-02-18 15:35:00,85.33,85.34,85.23,85.28,23800.0,76.5464,76.5554,76.4567,76.5015,23800.0
2015-02-18 15:40:00,85.27,85.29,85.06,85.07,36000.0,76.4926,76.5105,76.3042,76.3132,36000.0
2015-02-18 15:45:00,85.07,85.13,85.02,85.13,37100.0,76.3132,76.367,76.2683,76.367,37100.0
2015-02-18 15:50:00,85.13,85.19,85.09,85.17,49400.0,76.367,76.4208,76.3311,76.4029,49400.0
2015-02-18 15:55:00,85.17,85.38,85.13,85.36,96100.0,76.4029,76.5912,76.367,76.5733,96100.0
2015-02-19 09:30:00,85.18,85.35,84.65,84.83,58300.0,76.4118,76.5643,75.9364,76.0979,58300.0
2015-02-19 09:35:00,84.71,84.93,84.31,84.48,26800.0,75.9902,76.1876,75.6314,75.7839,26800.0
2015-02-19 09:40:00,84.56,84.85,84.43,84.81,78000.0,75.8557,76.1158,75.739,76.0799,78000.0
2015-02-19 09:45:00,84.85,85.12,84.84,85.05,46600.0,76.1158,76.358,76.1068,76.2952,46600.0
2015-02-19 09:50:00,85.05,85.09,84.91,85.01,35200.0,76.2952,76.3311,76.1696,76.2593,35200.0
2015-02-19 09:55:00,85.03,85.12,85.0,85.08,31100.0,76.2773,76.358,76.2504,76.3221,31100.0
2015-02-19 10:00:00,85.05,85.08,84.83,84.83,49100.0,76.2952,76.3221,76.0979,76.0979,49100.0
2015-02-19 10:05:00,84.84,84.85,84.76,84.8,26300.0,76.1068,76.1158,76.0351,76.0709,26300.0
2015-02-19 10:10:00,84.81,84.9,84.77,84.89,20100.0,76.0799,76.1607,76.044,76.1517,20100.0
2015-02-19 10:15:00,84.9,84.9,84.79,84.82,45700.0,76.1607,76.1607,76.062,76.0889,45700.0
2015-02-19 10:20:00,84.84,84.85,84.56,84.66,33800.0,76.1068,76.1158,75.8557,75.9454,33800.0
2015-02-19 10:25:00,84.67,84.75,84.66,84.7,25900.0,75.9543,76.0261,75.9454,75.9812,25900.0
2015-02-19 10:30:00,84.71,84.72,84.65,84.72,25500.0,75.9902,75.9992,75.9364,75.9992,25500.0
2015-02-19 10:35:00,84.71,84.74,84.67,84.71,33800.0,75.9902,76.0171,75.9543,75.9902,33800.0
2015-02-19 10:40:00,84.72,84.72,84.49,84.5,42200.0,75.9992,75.9992,75.7929,75.8018,42200.0
2015-02-19 10:45:00,84.53,84.64,84.5,84.51,24200.0,75.8287,75.9274,75.8018,75.8108,24200.0
2015-02-19 10:50:00,84.51,84.54,84.28,84.3,31000.0,75.8108,75.8377,75.6045,75.6224,31000.0
2015-02-19 10:55:00,84.3,84.42,84.3,84.4,22800.0,75.6224,75.7301,75.6224,75.7121,22800.0
2015-02-19 11:00:00,84.4,84.52,84.4,84.48,28400.0,75.7121,75.8198,75.7121,75.7839,28400.0
2015-02-19 11:05:00,84.45,84.55,84.43,84.5,16300.0,75.757,75.8467,75.739,75.8018,16300.0
2015-02-19 11:10:00,84.5,84.65,84.49,84.64,20100.0,75.8018,75.9364,75.7929,75.9274,20100.0
2015-02-19 11:15:00,84.65,84.81,84.64,84.78,24100.0,75.9364,76.0799,75.9274,76.053,24100.0
2015-02-19 11:20:00,84.81,85.03,84.8,84.96,17400.0,76.0799,76.2773,76.0709,76.2145,17400.0
2015-02-19 11:25:00,84.98,85.11,84.98,85.04,21500.0,76.2324,76.349,76.2324,76.2862,21500.0
2015-02-19 11:30:00,85.05,85.12,84.93,85.06,26400.0,76.2952,76.358,76.1876,76.3042,26400.0
2015-02-19 11:35:00,85.06,85.06,84.92,84.96,27300.0,76.3042,76.3042,76.1786,76.2145,27300.0
2015-02-19 11:40:00,85.0,85.04,84.93,84.99,16400.0,76.2504,76.2862,76.1876,76.2414,16400.0
2015-02-19 11:45:00,84.99,85.05,84.92,84.92,21100.0,76.2414,76.2952,76.1786,76.1786,21100.0
2015-02-19 11:50:00,84.91,85.04,84.81,84.91,13800.0,76.1696,76.2862,76.0799,76.1696,13800.0
2015-02-19 11:55:00,84.9,85.04,84.9,84.92,23300.0,76.1607,76.2862,76.1607,76.1786,23300.0
2015-02-19 12:00:00,84.91,84.99,84.76,84.76,16300.0,76.1696,76.2414,76.0351,76.0351,16300.0
2015-02-19 12:05:00,84.77,84.82,84.66,84.81,10200.0,76.044,76.0889,75.9454,76.0799,10200.0
2015-02-19 12:10:00,84.81,85.01,84.79,84.95,23500.0,76.0799,76.2593,76.062,76.2055,23500.0
2015-02-19 12:15:00,84.94,84.96,84.81,84.95,14900.0,76.1965,76.2145,76.0799,76.2055,14900.0
2015-02-19 12:20:00,84.91,85.04,84.9,85.03,12400.0,76.1696,76.2862,76.1607,76.2773,12400.0
2015-02-19 12:25:00,85.04,85.13,85.0,85.1,11300.0,76.2862,76.367,76.2504,76.3401,11300.0
2015-02-19 12:30:00,85.1,85.15,85.08,85.09,8900.0,76.3401,76.3849,76.3221,76.3311,8900.0
2015-02-19 12:35:00,85.06,85.08,84.88,84.89,20700.0,76.3042,76.3221,76.1427,76.1517,20700.0
2015-02-19 12:40:00,84.88,84.98,84.82,84.95,10600.0,76.1427,76.2324,76.0889,76.2055,10600.0
2015-02-19 12:45:00,84.96,85.05,84.96,85.02,15100.0,76.2145,76.2952,76.2145,76.2683,15100.0
2015-02-19 12:50:00,85.04,85.06,85.0,85.03,8900.0,76.2862,76.3042,76.2504,76.2773,8900.0
2015-02-19 12:55:00,85.09,85.13,85.01,85.11,15800.0,76.3311,76.367,76.2593,76.349,15800.0
2015-02-19 13:00:00,85.11,85.19,85.0,85.1,46000.0,76.349,76.4208,76.2504,76.3401,46000.0
2015-02-19 13:05:00,85.08,85.18,85.05,85.15,7200.0,76.3221,76.4118,76.2952,76.3849,7200.0
2015-02-19 13:10:00,85.12,85.3,85.12,85.3,10000.0,76.358,76.5195,76.358,76.5195,10000.0
2015-02-19 13:15:00,85.27,85.35,85.23,85.32,12400.0,76.4926,76.5643,76.4567,76.5374,12400.0
2015-02-19 13:20:00,85.32,85.43,85.3,85.35,15400.0,76.5374,76.6361,76.5195,76.5643,15400.0
2015-02-19 13:25:00,85.34,85.43,85.33,85.37,12000.0,76.5554,76.6361,76.5464,76.5823,12000.0
2015-02-19 13:30:00,85.38,85.48,85.33,85.47,9500.0,76.5912,76.681,76.5464,76.672,9500.0
2015-02-19 13:35:00,85.44,85.64,85.44,85.47,32100.0,76.6451,76.8245,76.6451,76.672,32100.0
2015-02-19 13:40:00,85.49,85.58,85.48,85.58,17600.0,76.6899,76.7707,76.681,76.7707,17600.0
2015-02-19 13:45:00,85.55,85.59,85.4,85.5,13700.0,76.7437,76.7796,76.6092,76.6989,13700.0
2015-02-19 13:50:00,85.53,85.57,85.49,85.55,9900.0,76.7258,76.7617,76.6899,76.7437,9900.0
2015-02-19 13:55:00,85.55,85.67,85.55,85.63,11500.0,76.7437,76.8514,76.7437,76.8155,11500.0
2015-02-19 14:00:00,85.62,85.65,85.55,85.56,11900.0,76.8065,76.8335,76.7437,76.7527,11900.0
2015-02-19 14:05:00,85.56,85.63,85.51,85.51,19600.0,76.7527,76.8155,76.7079,76.7079,19600.0
2015-02-19 14:10:00,85.5,85.55,85.38,85.42,18800.0,76.6989,76.7437,76.5912,76.6271,18800.0
2015-02-19 14:15:00,85.38,85.4,85.21,85.25,23500.0,76.5912,76.6092,76.4387,76.4746,23500.0
2015-02-19 14:20:00,85.27,85.29,85.13,85.16,15700.0,76.4926,76.5105,76.367,76.3939,15700.0
2015-02-19 14:25:00,85.19,85.33,85.14,85.33,4300.0,76.4208,76.5464,76.376,76.5464,4300.0
2015-02-19 14:30:00,85.34,85.48,85.31,85.44,7100.0,76.5554,76.681,76.5285,76.6451,7100.0
2015-02-19 14:35:00,85.43,85.49,85.36,85.44,14400.0,76.6361,76.6899,76.5733,76.6451,14400.0
2015-02-19 14:40:00,85.44,85.55,85.4,85.52,10600.0,76.6451,76.7437,76.6092,76.7168,10600.0
2015-02-19 14:45:00,85.55,85.6,85.48,85.49,15900.0,76.7437,76.7886,76.681,76.6899,15900.0
2015-02-19 14:50:00,85.48,85.66,85.47,85.66,20200.0,76.681,76.8424,76.672,76.8424,20200.0
2015-02-19 14:55:00,85.66,85.66,85.55,85.62,22200.0,76.8424,76.8424,76.7437,76.8065,22200.0
2015-02-19 15:00:00,85.62,85.67,85.6,85.66,21100.0,76.8065,76.8514,76.7886,76.8424,21100.0
2015-02-19 15:05:00,85.66,85.67,85.5,85.53,25800.0,76.8424,76.8514,76.6989,76.7258,25800.0
2015-02-19 15:10:00,85.56,85.56,85.44,85.47,16100.0,76.7527,76.7527,76.6451,76.672,16100.0
2015-02-19 15:15:00,85.46,85.52,85.38,85.42,20300.0,76.663,76.7168,76.5912,76.6271,20300.0
2015-02-19 15:20:00,85.44,85.49,85.41,85.46,14500.0,76.6451,76.6899,76.6182,76.663,14500.0
2015-02-19 15:25:00,85.47,85.59,85.44,85.57,38500.0,76.672,76.7796,76.6451,76.7617,38500.0
2015-02-19 15:30:00,85.57,85.64,85.47,85.62,26800.0,76.7617,76.8245,76.672,76.8065,26800.0
2015-02-19 15:35:00,85.62,85.66,85.5,85.53,30400.0,76.8065,76.8424,76.6989,76.7258,30400.0
2015-02-19 15:40:00,85.52,85.6,85.49,85.51,35300.0,76.7168,76.7886,76.6899,76.7079,35300.0
2015-02-19 15:45:00,85.5,85.57,85.46,85.47,37600.0,76.6989,76.7617,76.663,76.672,37600.0
2015-02-19 15:50:00,85.48,85.58,85.43,85.58,53200.0,76.681,76.7707,76.6361,76.7707,53200.0
2015-02-19 15:55:00,85.58,85.69,85.55,85.66,98900.0,76.7707,76.8693,76.7437,76.8424,98900.0
2015-02-20 09:30:00,85.61,85.7,84.91,85.04,83600.0,76.7976,76.8783,76.1696,76.2862,83600.0
2015-02-20 09:35:00,85.02,85.17,84.72,84.78,17100.0,76.2683,76.4029,75.9992,76.053,17100.0
2015-02-20 09:40:00,84.88,84.88,84.5,84.74,26800.0,76.1427,76.1427,75.8018,76.0171,26800.0
2015-02-20 09:45:00,84.73,84.75,84.54,84.57,40100.0,76.0082,76.0261,75.8377,75.8646,40100.0
2015-02-20 09:50:00,84.61,84.63,84.15,84.43,79000.0,75.9005,75.9184,75.4879,75.739,79000.0
2015-02-20 09:55:00,84.48,84.62,84.37,84.37,42900.0,75.7839,75.9095,75.6852,75.6852,42900.0
2015-02-20 10:00:00,84.36,84.4,84.21,84.31,27500.0,75.6762,75.7121,75.5417,75.6314,27500.0
2015-02-20 10:05:00,84.34,84.45,84.32,84.39,23100.0,75.6583,75.757,75.6404,75.7032,23100.0
2015-02-20 10:10:00,84.44,84.66,84.4,84.59,32900.0,75.748,75.9454,75.7121,75.8826,32900.0
2015-02-20 10:15:00,84.59,84.75,84.58,84.61,19100.0,75.8826,76.0261,75.8736,75.9005,19100.0
2015-02-20 10:20:00,84.64,84.72,84.52,84.53,25100.0,75.9274,75.9992,75.8198,75.8287,25100.0
2015-02-20 10:25:00,84.52,84.68,84.5,84.63,13300.0,75.8198,75.9633,75.8018,75.9184,13300.0
2015-02-20 10:30:00,84.64,84.68,84.39,84.63,37000.0,75.9274,75.9633,75.7032,75.9184,37000.0
2015-02-20 10:35:00,84.61,84.81,84.59,84.7,51300.0,75.9005,76.0799,75.8826,75.9812,51300.0
2015-02-20 10:40:00,84.77,84.82,84.65,84.69,63500.0,76.044,76.0889,75.9364,75.9723,63500.0
2015-02-20 10:45:00,84.68,84.8,84.57,84.59,25300.0,75.9633,76.0709,75.8646,75.8826,25300.0
2015-02-20 10:50:00,84.6,84.67,84.56,84.6,7100.0,75.8915,75.9543,75.8557,75.8915,7100.0
2015-02-20 10:55:00,84.63,84.74,84.63,84.7,35500.0,75.9184,76.0171,75.9184,75.9812,35500.0
2015-02-20 11:00:00,84.74,84.89,84.7,84.83,36700.0,76.0171,76.1517,75.9812,76.0979,36700.0
2015-02-20 11:05:00,84.86,84.95,84.74,84.76,26100.0,76.1248,76.2055,76.0171,76.0351,26100.0
2015-02-20 11:10:00,84.77,84.84,84.72,84.75,10200.0,76.044,76.1068,75.9992,76.0261,10200.0
2015-02-20 11:15:00,84.73,84.74,84.56,84.56,23700.0,76.0082,76.0171,75.8557,75.8557,23700.0
2015-02-20 11:20:00,84.57,84.59,84.51,84.55,11400.0,75.8646,75.8826,75.8108,75.8467,11400.0
2015-02-20 11:25:00,84.56,84.65,84.51,84.59,8900.0,75.8557,75.9364,75.8108,75.8826,8900.0
2015-02-20 11:30:00,84.59,84.7,84.58,84.68,4800.0,75.8826,75.9812,75.8736,75.9633,4800.0
2015-02-20 11:35:00,84.69,84.7,84.61,84.63,9700.0,75.9723,75.9812,75.9005,75.9184,9700.0
2015-02-20 11:40:00,84.67,84.84,84.65,84.81,7500.0,75.9543,76.1068,75.9364,76.0799,7500.0
2015-02-20 11:45:00,84.83,84.85,84.68,84.75,7500.0,76.0979,76.1158,75.9633,76.0261,7500.0
2015-02-20 11:50:00,84.74,84.75,84.66,84.69,5400.0,76.0171,76.0261,75.9454,75.9723,5400.0
2015-02-20 11:55:00,84.7,84.75,84.7,84.71,5700.0,75.9812,76.0261,75.9812,75.9902,5700.0
2015-02-20 12:00:00,84.75,84.81,84.71,84.72,24100.0,76.0261,76.0799,75.9902,75.9992,24100.0
2015-02-20 12:05:00,84.74,85.04,84.73,85.02,56400.0,76.0171,76.2862,76.0082,76.2683,56400.0
2015-02-20 12:10:00,85.02,85.07,84.99,85.03,43700.0,76.2683,76.3132,76.2414,76.2773,43700.0
2015-02-20 12:15:00,85.04,85.04,84.96,84.98,4500.0,76.2862,76.2862,76.2145,76.2324,4500.0
2015-02-20 12:20:00,84.95,84.95,84.81,84.81,5200.0,76.2055,76.2055,76.0799,76.0799,5200.0
2015-02-20 12:25:00,84.8,84.8,84.62,84.65,21300.0,76.0709,76.0709,75.9095,75.9364,21300.0
2015-02-20 12:30:00,84.65,84.68,84.54,84.56,7800.0,75.9364,75.9633,75.8377,75.8557,7800.0
2015-02-20 12:35:00,84.59,84.92,84.59,84.7,12900.0,75.8826,76.1786,75.8826,75.9812,12900.0
2015-02-20 12:40:00,84.74,84.97,84.71,84.77,22800.0,76.0171,76.2234,75.9902,76.044,22800.0
2015-02-20 12:45:00,84.78,84.92,84.78,84.82,8000.0,76.053,76.1786,76.053,76.0889,8000.0
2015-02-20 12:50:00,84.85,84.99,84.84,84.95,5400.0,76.1158,76.2414,76.1068,76.2055,5400.0
2015-02-20 12:55:00,84.95,85.0,84.9,84.91,19400.0,76.2055,76.2504,76.1607,76.1696,19400.0
2015-02-20 13:00:00,84.91,84.94,84.81,84.92,7300.0,76.1696,76.1965,76.0799,76.1786,7300.0
2015-02-20 13:05:00,84.9,84.98,84.87,84.9,29800.0,76.1607,76.2324,76.1337,76.1607,29800.0
2015-02-20 13:10:00,84.9,84.97,84.89,84.89,17400.0,76.1607,76.2234,76.1517,76.1517,17400.0
2015-02-20 13:15:00,84.88,84.97,84.77,84.78,20500.0,76.1427,76.2234,76.044,76.053,20500.0
2015-02-20 13:20:00,84.82,84.93,84.81,84.85,7800.0,76.0889,76.1876,76.0799,76.1158,7800.0
2015-02-20 13:25:00,84.85,84.98,84.85,84.89,5500.0,76.1158,76.2324,76.1158,76.1517,5500.0
2015-02-20 13:30:00,84.87,84.95,84.82,84.86,15600.0,76.1337,76.2055,76.0889,76.1248,15600.0
2015-02-20 13:35:00,84.87,84.9,84.85,84.9,4300.0,76.1337,76.1607,76.1158,76.1607,4300.0
2015-02-20 13:40:00,84.88,84.9,84.76,84.76,5200.0,76.1427,76.1607,76.0351,76.0351,5200.0
2015-02-20 13:45:00,84.77,84.82,84.69,84.69,7800.0,76.044,76.0889,75.9723,75.9723,7800.0
2015-02-20 13:50:00,84.7,84.71,84.64,84.64,6700.0,75.9812,75.9902,75.9274,75.9274,6700.0
2015-02-20 13:55:00,84.64,84.73,84.62,84.66,9100.0,75.9274,76.0082,75.9095,75.9454,9100.0
2015-02-20 14:00:00,84.71,84.81,84.69,84.73,8600.0,75.9902,76.0799,75.9723,76.0082,8600.0
2015-02-20 14:05:00,84.78,84.8,84.64,84.64,16900.0,76.053,76.0709,75.9274,75.9274,16900.0
2015-02-20 14:10:00,84.64,84.77,84.62,84.7,7500.0,75.9274,76.044,75.9095,75.9812,7500.0
2015-02-20 14:15:00,84.68,84.7,84.53,84.53,11700.0,75.9633,75.9812,75.8287,75.8287,11700.0
2015-02-20 14:20:00,84.53,84.58,84.51,84.56,8700.0,75.8287,75.8736,75.8108,75.8557,8700.0
2015-02-20 14:25:00,84.62,84.73,84.59,84.66,14100.0,75.9095,76.0082,75.8826,75.9454,14100.0
2015-02-20 14:30:00,84.64,84.68,84.5,84.53,13900.0,75.9274,75.9633,75.8018,75.8287,13900.0
2015-02-20 14:35:00,84.5,84.59,84.49,84.56,17800.0,75.8018,75.8826,75.7929,75.8557,17800.0
2015-02-20 14:40:00,84.54,84.59,84.36,84.44,23500.0,75.8377,75.8826,75.6762,75.748,23500.0
2015-02-20 14:45:00,84.42,84.48,84.35,84.41,16300.0,75.7301,75.7839,75.6673,75.7211,16300.0
2015-02-20 14:50:00,84.45,84.59,84.43,84.44,21500.0,75.757,75.8826,75.739,75.748,21500.0
2015-02-20 14:55:00,84.43,84.48,84.36,84.43,18700.0,75.739,75.7839,75.6762,75.739,18700.0
2015-02-20 15:00:00,84.45,84.62,84.43,84.47,24900.0,75.757,75.9095,75.739,75.7749,24900.0
2015-02-20 15:05:00,84.49,84.69,84.47,84.65,25500.0,75.7929,75.9723,75.7749,75.9364,25500.0
2015-02-20 15:10:00,84.64,84.72,84.61,84.68,26000.0,75.9274,75.9992,75.9005,75.9633,26000.0
2015-02-20 15:15:00,84.69,84.75,84.61,84.63,38900.0,75.9723,76.0261,75.9005,75.9184,38900.0
2015-02-20 15:20:00,84.67,84.82,84.63,84.72,26700.0,75.9543,76.0889,75.9184,75.9992,26700.0
2015-02-20 15:25:00,84.71,84.76,84.66,84.68,17000.0,75.9902,76.0351,75.9454,75.9633,17000.0
2015-02-20 15:30:00,84.67,84.81,84.64,84.76,32500.0,75.9543,76.0799,75.9274,76.0351,32500.0
2015-02-20 15:35:00,84.75,84.8,84.66,84.7,28000.0,76.0261,76.0709,75.9454,75.9812,28000.0
2015-02-20 15:40:00,84.7,84.72,84.62,84.69,22400.0,75.9812,75.9992,75.9095,75.9723,22400.0
2015-02-20 15:45:00,84.67,84.7,84.62,84.64,39100.0,75.9543,75.9812,75.9095,75.9274,39100.0
2015-02-20 15:50:00,84.63,84.68,84.52,84.58,86700.0,75.9184,75.9633,75.8198,75.8736,86700.0
2015-02-20 15:55:00,84.58,84.72,84.56,84.65,80300.0,75.8736,75.9992,75.8557,75.9364,80300.0
2015-02-23 09:30:00,84.6,84.66,84.18,84.18,50200.0,75.8915,75.9454,75.5148,75.5148,50200.0
2015-02-23 09:35:00,84.15,84.44,84.13,84.35,13400.0,75.4879,75.748,75.4699,75.6673,13400.0
2015-02-23 09:40:00,84.31,84.49,84.26,84.29,27000.0,75.6314,75.7929,75.5865,75.6134,27000.0
2015-02-23 09:45:00,84.35,84.46,84.25,84.38,12500.0,75.6673,75.7659,75.5776,75.6942,12500.0
2015-02-23 09:50:00,84.38,84.49,84.29,84.37,14600.0,75.6942,75.7929,75.6134,75.6852,14600.0
2015-02-23 09:55:00,84.34,84.36,84.26,84.3,19600.0,75.6583,75.6762,75.5865,75.6224,19600.0
2015-02-23 10:00:00,84.3,84.33,84.14,84.22,42200.0,75.6224,75.6493,75.4789,75.5507,42200.0
2015-02-23 10:05:00,84.22,84.23,84.13,84.18,16900.0,75.5507,75.5596,75.4699,75.5148,16900.0
2015-02-23 10:10:00,84.17,84.23,83.83,83.86,30500.0,75.5058,75.5596,75.2008,75.2277,30500.0
2015-02-23 10:15:00,83.89,83.89,83.63,83.78,34700.0,75.2546,75.2546,75.0214,75.1559,34700.0
2015-02-23 10:20:00,83.79,83.86,83.69,83.74,13500.0,75.1649,75.2277,75.0752,75.1201,13500.0
2015-02-23 10:25:00,83.76,83.97,83.76,83.94,30700.0,75.138,75.3264,75.138,75.2995,30700.0
2015-02-23 10:30:00,83.94,83.98,83.88,83.96,33400.0,75.2995,75.3354,75.2457,75.3174,33400.0
2015-02-23 10:35:00,84.0,84.02,83.91,83.96,22200.0,75.3533,75.3712,75.2726,75.3174,22200.0
2015-02-23 10:40:00,83.98,84.02,83.77,83.81,38100.0,75.3354,75.3712,75.147,75.1829,38100.0
2015-02-23 10:45:00,83.81,83.81,83.7,83.71,23900.0,75.1829,75.1829,75.0842,75.0932,23900.0
2015-02-23 10:50:00,83.73,83.84,83.71,83.83,22700.0,75.1111,75.2098,75.0932,75.2008,22700.0
2015-02-23 10:55:00,83.82,84.12,83.82,84.04,32000.0,75.1918,75.4609,75.1918,75.3892,32000.0
2015-02-23 11:00:00,84.04,84.04,83.95,83.95,21500.0,75.3892,75.3892,75.3084,75.3084,21500.0
2015-02-23 11:05:00,83.96,84.01,83.86,83.86,17900.0,75.3174,75.3623,75.2277,75.2277,17900.0
2015-02-23 11:10:00,83.85,83.86,83.75,83.76,20500.0,75.2187,75.2277,75.129,75.138,20500.0
2015-02-23 11:15:00,83.76,83.92,83.76,83.92,11900.0,75.138,75.2815,75.138,75.2815,11900.0
2015-02-23 11:20:00,83.92,84.02,83.92,83.97,28000.0,75.2815,75.3712,75.2815,75.3264,28000.0
2015-02-23 11:25:00,83.99,84.01,83.93,83.97,19600.0,75.3443,75.3623,75.2905,75.3264,19600.0
2015-02-23 11:30:00,83.99,84.06,83.98,83.98,19700.0,75.3443,75.4071,75.3354,75.3354,19700.0
2015-02-23 11:35:00,83.98,83.99,83.89,83.89,15900.0,75.3354,75.3443,75.2546,75.2546,15900.0
2015-02-23 11:40:00,83.9,84.04,83.9,83.95,24100.0,75.2636,75.3892,75.2636,75.3084,24100.0
2015-02-23 11:45:00,83.95,84.0,83.93,83.99,12000.0,75.3084,75.3533,75.2905,75.3443,12000.0
2015-02-23 11:50:00,83.98,84.0,83.89,83.9,14100.0,75.3354,75.3533,75.2546,75.2636,14100.0
2015-02-23 11:55:00,83.91,84.04,83.81,84.04,11100.0,75.2726,75.3892,75.1829,75.3892,11100.0
2015-02-23 12:00:00,84.06,84.27,84.03,84.25,14900.0,75.4071,75.5955,75.3802,75.5776,14900.0
2015-02-23 12:05:00,84.26,84.42,84.26,84.42,14900.0,75.5865,75.7301,75.5865,75.7301,14900.0
2015-02-23 12:10:00,84.41,84.63,84.4,84.59,28500.0,75.7211,75.9184,75.7121,75.8826,28500.0
2015-02-23 12:15:00,84.59,84.65,84.51,84.52,20600.0,75.8826,75.9364,75.8108,75.8198,20600.0
2015-02-23 12:20:00,84.52,84.64,84.51,84.62,11200.0,75.8198,75.9274,75.8108,75.9095,11200.0
2015-02-23 12:25:00,84.62,84.64,84.58,84.62,11500.0,75.9095,75.9274,75.8736,75.9095,11500.0
2015-02-23 12:30:00,84.62,84.63,84.57,84.57,7000.0,75.9095,75.9184,75.8646,75.8646,7000.0
2015-02-23 12:35:00,84.59,84.69,84.48,84.48,12600.0,75.8826,75.9723,75.7839,75.7839,12600.0
2015-02-23 12:40:00,84.46,84.46,84.36,84.36,8700.0,75.7659,75.7659,75.6762,75.6762,8700.0
2015-02-23 12:45:00,84.36,84.43,84.35,84.42,5500.0,75.6762,75.739,75.6673,75.7301,5500.0
2015-02-23 12:50:00,84.42,84.59,84.42,84.53,6700.0,75.7301,75.8826,75.7301,75.8287,6700.0
2015-02-23 12:55:00,84.59,84.64,84.56,84.61,10700.0,75.8826,75.9274,75.8557,75.9005,10700.0
2015-02-23 13:00:00,84.62,84.64,84.46,84.49,11200.0,75.9095,75.9274,75.7659,75.7929,11200.0
2015-02-23 13:05:00,84.48,84.53,84.45,84.46,12000.0,75.7839,75.8287,75.757,75.7659,12000.0
2015-02-23 13:10:00,84.45,84.48,84.37,84.37,9700.0,75.757,75.7839,75.6852,75.6852,9700.0
2015-02-23 13:15:00,84.4,84.42,84.35,84.37,10800.0,75.7121,75.7301,75.6673,75.6852,10800.0
2015-02-23 13:20:00,84.37,84.54,84.37,84.48,13600.0,75.6852,75.8377,75.6852,75.7839,13600.0
2015-02-23 13:25:00,84.47,84.5,84.46,84.5,13400.0,75.7749,75.8018,75.7659,75.8018,13400.0
2015-02-23 13:30:00,84.49,84.67,84.45,84.45,17500.0,75.7929,75.9543,75.757,75.757,17500.0
2015-02-23 13:35:00,84.42,84.42,84.32,84.33,10500.0,75.7301,75.7301,75.6404,75.6493,10500.0
2015-02-23 13:40:00,84.34,84.35,84.18,84.21,13500.0,75.6583,75.6673,75.5148,75.5417,13500.0
2015-02-23 13:45:00,84.2,84.23,84.18,84.2,13900.0,75.5327,75.5596,75.5148,75.5327,13900.0
2015-02-23 13:50:00,84.22,84.25,84.18,84.23,6600.0,75.5507,75.5776,75.5148,75.5596,6600.0
2015-02-23 13:55:00,84.22,84.24,84.19,84.19,8500.0,75.5507,75.5686,75.5237,75.5237,8500.0
2015-02-23 14:00:00,84.2,84.33,84.16,84.18,15300.0,75.5327,75.6493,75.4968,75.5148,15300.0
2015-02-23 14:05:00,84.17,84.19,84.04,84.06,19000.0,75.5058,75.5237,75.3892,75.4071,19000.0
2015-02-23 14:10:00,84.05,84.21,84.05,84.21,11500.0,75.3982,75.5417,75.3982,75.5417,11500.0
2015-02-23 14:15:00,84.2,84.33,84.18,84.3,12600.0,75.5327,75.6493,75.5148,75.6224,12600.0
2015-02-23 14:20:00,84.29,84.39,84.29,84.39,10200.0,75.6134,75.7032,75.6134,75.7032,10200.0
2015-02-23 14:25:00,84.38,84.39,84.27,84.34,24400.0,75.6942,75.7032,75.5955,75.6583,24400.0
2015-02-23 14:30:00,84.34,84.36,84.3,84.34,8800.0,75.6583,75.6762,75.6224,75.6583,8800.0
2015-02-23 14:35:00,84.37,84.43,84.34,84.39,8400.0,75.6852,75.739,75.6583,75.7032,8400.0
2015-02-23 14:40:00,84.41,84.41,84.28,84.34,16100.0,75.7211,75.7211,75.6045,75.6583,16100.0
2015-02-23 14:45:00,84.34,84.5,84.33,84.48,15600.0,75.6583,75.8018,75.6493,75.7839,15600.0
2015-02-23 14:50:00,84.46,84.52,84.45,84.49,8700.0,75.7659,75.8198,75.757,75.7929,8700.0
2015-02-23 14:55:00,84.5,84.55,84.46,84.47,15200.0,75.8018,75.8467,75.7659,75.7749,15200.0
2015-02-23 15:00:00,84.47,84.49,84.31,84.32,31200.0,75.7749,75.7929,75.6314,75.6404,31200.0
2015-02-23 15:05:00,84.31,84.33,84.2,84.31,22000.0,75.6314,75.6493,75.5327,75.6314,22000.0
2015-02-23 15:10:00,84.31,84.41,84.29,84.41,32400.0,75.6314,75.7211,75.6134,75.7211,32400.0
2015-02-23 15:15:00,84.4,84.41,84.32,84.34,16000.0,75.7121,75.7211,75.6404,75.6583,16000.0
2015-02-23 15:20:00,84.34,84.39,84.29,84.31,13400.0,75.6583,75.7032,75.6134,75.6314,13400.0
2015-02-23 15:25:00,84.3,84.43,84.28,84.4,17300.0,75.6224,75.739,75.6045,75.7121,17300.0
2015-02-23 15:30:00,84.4,84.46,84.39,84.42,14200.0,75.7121,75.7659,75.7032,75.7301,14200.0
2015-02-23 15:35:00,84.42,84.53,84.41,84.45,17800.0,75.7301,75.8287,75.7211,75.757,17800.0
2015-02-23 15:40:00,84.47,84.59,84.47,84.57,34000.0,75.7749,75.8826,75.7749,75.8646,34000.0
2015-02-23 15:45:00,84.57,84.6,84.53,84.53,29000.0,75.8646,75.8915,75.8287,75.8287,29000.0
2015-02-23 15:50:00,84.54,84.58,84.47,84.48,63900.0,75.8377,75.8736,75.7749,75.7839,63900.0
2015-02-23 15:55:00,84.49,84.51,84.47,84.49,66700.0,75.7929,75.8108,75.7749,75.7929,66700.0
2015-02-24 09:30:00,84.66,84.93,84.43,84.45,76100.0,75.9454,76.1876,75.739,75.757,76100.0
2015-02-24 09:35:00,84.41,84.49,84.05,84.09,24300.0,75.7211,75.7929,75.3982,75.434,24300.0
2015-02-24 09:40:00,84.09,84.22,84.05,84.21,28500.0,75.434,75.5507,75.3982,75.5417,28500.0
2015-02-24 09:45:00,84.21,84.24,83.95,83.96,31900.0,75.5417,75.5686,75.3084,75.3174,31900.0
2015-02-24 09:50:00,83.99,84.08,83.72,83.74,39500.0,75.3443,75.4251,75.1021,75.1201,39500.0
2015-02-24 09:55:00,83.75,83.93,83.64,83.87,24600.0,75.129,75.2905,75.0304,75.2367,24600.0
2015-02-24 10:00:00,83.9,84.08,83.62,84.02,28600.0,75.2636,75.4251,75.0124,75.3712,28600.0
2015-02-24 10:05:00,84.06,84.37,83.98,84.28,28700.0,75.4071,75.6852,75.3354,75.6045,28700.0
2015-02-24 10:10:00,84.31,84.34,84.12,84.15,37400.0,75.6314,75.6583,75.4609,75.4879,37400.0
2015-02-24 10:15:00,84.19,84.47,84.1,84.46,15400.0,75.5237,75.7749,75.443,75.7659,15400.0
2015-02-24 10:20:00,84.49,84.77,84.46,84.72,21700.0,75.7929,76.044,75.7659,75.9992,21700.0
2015-02-24 10:25:00,84.71,84.71,84.41,84.41,46700.0,75.9902,75.9902,75.7211,75.7211,46700.0
2015-02-24 10:30:00,84.43,84.58,84.43,84.58,12500.0,75.739,75.8736,75.739,75.8736,12500.0
2015-02-24 10:35:00,84.59,84.6,84.47,84.47,22000.0,75.8826,75.8915,75.7749,75.7749,22000.0
2015-02-24 10:40:00,84.48,84.55,84.4,84.5,16200.0,75.7839,75.8467,75.7121,75.8018,16200.0
2015-02-24 10:45:00,84.53,84.6,84.44,84.49,18400.0,75.8287,75.8915,75.748,75.7929,18400.0
2015-02-24 10:50:00,84.49,84.6,84.47,84.54,11800.0,75.7929,75.8915,75.7749,75.8377,11800.0
2015-02-24 10:55:00,84.53,84.6,84.48,84.55,12900.0,75.8287,75.8915,75.7839,75.8467,12900.0
2015-02-24 11:00:00,84.57,84.6,84.5,84.58,11500.0,75.8646,75.8915,75.8018,75.8736,11500.0
2015-02-24 11:05:00,84.6,84.6,84.46,84.46,28000.0,75.8915,75.8915,75.7659,75.7659,28000.0
2015-02-24 11:10:00,84.46,84.55,84.4,84.43,16400.0,75.7659,75.8467,75.7121,75.739,16400.0
2015-02-24 11:15:00,84.43,84.6,84.39,84.6,12100.0,75.739,75.8915,75.7032,75.8915,12100.0
2015-02-24 11:20:00,84.56,84.67,84.56,84.66,19900.0,75.8557,75.9543,75.8557,75.9454,19900.0
2015-02-24 11:25:00,84.67,84.68,84.59,84.65,7600.0,75.9543,75.9633,75.8826,75.9364,7600.0
2015-02-24 11:30:00,84.66,84.67,84.55,84.58,14300.0,75.9454,75.9543,75.8467,75.8736,14300.0
2015-02-24 11:35:00,84.57,84.62,84.57,84.58,11100.0,75.8646,75.9095,75.8646,75.8736,11100.0
2015-02-24 11:40:00,84.59,84.63,84.55,84.61,18500.0,75.8826,75.9184,75.8467,75.9005,18500.0
2015-02-24 11:45:00,84.6,84.62,84.54,84.62,18500.0,75.8915,75.9095,75.8377,75.9095,18500.0
2015-02-24 11:50:00,84.61,84.62,84.55,84.62,8100.0,75.9005,75.9095,75.8467,75.9095,8100.0
2015-02-24 11:55:00,84.61,84.62,84.52,84.56,13500.0,75.9005,75.9095,75.8198,75.8557,13500.0
2015-02-24 12:00:00,84.53,84.58,84.42,84.58,14700.0,75.8287,75.8736,75.7301,75.8736,14700.0
2015-02-24 12:05:00,84.6,84.61,84.56,84.6,10200.0,75.8915,75.9005,75.8557,75.8915,10200.0
2015-02-24 12:10:00,84.6,84.62,84.53,84.57,26400.0,75.8915,75.9095,75.8287,75.8646,26400.0
2015-02-24 12:15:00,84.57,84.58,84.49,84.56,3700.0,75.8646,75.8736,75.7929,75.8557,3700.0
2015-02-24 12:20:00,84.55,84.61,84.45,84.45,21400.0,75.8467,75.9005,75.757,75.757,21400.0
2015-02-24 12:25:00,84.45,84.46,84.4,84.45,10400.0,75.757,75.7659,75.7121,75.757,10400.0
2015-02-24 12:30:00,84.43,84.43,84.12,84.27,27600.0,75.739,75.739,75.4609,75.5955,27600.0
2015-02-24 12:35:00,84.26,84.35,84.22,84.22,11400.0,75.5865,75.6673,75.5507,75.5507,11400.0
2015-02-24 12:40:00,84.23,84.31,84.18,84.21,23500.0,75.5596,75.6314,75.5148,75.5417,23500.0
2015-02-24 12:45:00,84.22,84.22,84.12,84.18,10800.0,75.5507,75.5507,75.4609,75.5148,10800.0
2015-02-24 12:50:00,84.2,84.29,84.18,84.29,9200.0,75.5327,75.6134,75.5148,75.6134,9200.0
2015-02-24 12:55:00,84.28,84.55,84.27,84.55,8900.0,75.6045,75.8467,75.5955,75.8467,8900.0
2015-02-24 13:00:00,84.53,84.6,84.43,84.59,7600.0,75.8287,75.8915,75.739,75.8826,7600.0
2015-02-24 13:05:00,84.59,84.69,84.56,84.56,23900.0,75.8826,75.9723,75.8557,75.8557,23900.0
2015-02-24 13:10:00,84.58,84.67,84.57,84.65,10100.0,75.8736,75.9543,75.8646,75.9364,10100.0
2015-02-24 13:15:00,84.65,84.72,84.63,84.64,11800.0,75.9364,75.9992,75.9184,75.9274,11800.0
2015-02-24 13:20:00,84.61,84.75,84.61,84.75,6100.0,75.9005,76.0261,75.9005,76.0261,6100.0
2015-02-24 13:25:00,84.77,84.93,84.75,84.92,19900.0,76.044,76.1876,76.0261,76.1786,19900.0
2015-02-24 13:30:00,84.91,84.98,84.89,84.95,18300.0,76.1696,76.2324,76.1517,76.2055,18300.0
2015-02-24 13:35:00,84.95,84.97,84.85,84.92,10100.0,76.2055,76.2234,76.1158,76.1786,10100.0
2015-02-24 13:40:00,84.93,84.98,84.92,84.98,6300.0,76.1876,76.2324,76.1786,76.2324,6300.0
2015-02-24 13:45:00,84.99,85.0,84.94,84.97,15000.0,76.2414,76.2504,76.1965,76.2234,15000.0
2015-02-24 13:50:00,84.97,85.0,84.92,84.99,9400.0,76.2234,76.2504,76.1786,76.2414,9400.0
2015-02-24 13:55:00,85.0,85.1,84.98,85.1,13900.0,76.2504,76.3401,76.2324,76.3401,13900.0
2015-02-24 14:00:00,85.08,85.19,85.08,85.19,9800.0,76.3221,76.4208,76.3221,76.4208,9800.0
2015-02-24 14:05:00,85.19,85.22,85.0,85.08,21200.0,76.4208,76.4477,76.2504,76.3221,21200.0
2015-02-24 14:10:00,85.04,85.12,84.98,84.98,18800.0,76.2862,76.358,76.2324,76.2324,18800.0
2015-02-24 14:15:00,85.0,85.19,85.0,85.19,12000.0,76.2504,76.4208,76.2504,76.4208,12000.0
2015-02-24 14:20:00,85.17,85.27,85.16,85.22,19800.0,76.4029,76.4926,76.3939,76.4477,19800.0
2015-02-24 14:25:00,85.22,85.22,85.04,85.04,12100.0,76.4477,76.4477,76.2862,76.2862,12100.0
2015-02-24 14:30:00,85.07,85.24,85.06,85.15,21800.0,76.3132,76.4657,76.3042,76.3849,21800.0
2015-02-24 14:35:00,85.16,85.25,85.16,85.24,10300.0,76.3939,76.4746,76.3939,76.4657,10300.0
2015-02-24 14:40:00,85.25,85.3,85.23,85.29,12600.0,76.4746,76.5195,76.4567,76.5105,12600.0
2015-02-24 14:45:00,85.3,85.37,85.22,85.34,15400.0,76.5195,76.5823,76.4477,76.5554,15400.0
2015-02-24 14:50:00,85.35,85.35,85.11,85.13,27800.0,76.5643,76.5643,76.349,76.367,27800.0
2015-02-24 14:55:00,85.1,85.21,85.09,85.21,7400.0,76.3401,76.4387,76.3311,76.4387,7400.0
2015-02-24 15:00:00,85.22,85.29,85.18,85.21,11500.0,76.4477,76.5105,76.4118,76.4387,11500.0
2015-02-24 15:05:00,85.21,85.31,85.2,85.23,12800.0,76.4387,76.5285,76.4298,76.4567,12800.0
2015-02-24 15:10:00,85.25,85.31,85.23,85.31,7600.0,76.4746,76.5285,76.4567,76.5285,7600.0
2015-02-24 15:15:00,85.3,85.38,85.3,85.36,12700.0,76.5195,76.5912,76.5195,76.5733,12700.0
2015-02-24 15:20:00,85.38,85.44,85.34,85.39,16500.0,76.5912,76.6451,76.5554,76.6002,16500.0
2015-02-24 15:25:00,85.38,85.57,85.34,85.52,34100.0,76.5912,76.7617,76.5554,76.7168,34100.0
2015-02-24 15:30:00,85.52,85.6,85.46,85.59,43600.0,76.7168,76.7886,76.663,76.7796,43600.0
2015-02-24 15:35:00,85.59,85.66,85.56,85.65,44300.0,76.7796,76.8424,76.7527,76.8335,44300.0
2015-02-24 15:40:00,85.64,85.77,85.61,85.73,124700.0,76.8245,76.9411,76.7976,76.9052,124700.0
2015-02-24 15:45:00,85.73,85.78,85.66,85.67,80100.0,76.9052,76.9501,76.8424,76.8514,80100.0
2015-02-24 15:50:00,85.68,85.83,85.66,85.82,89300.0,76.8604,76.9949,76.8424,76.986,89300.0
2015-02-24 15:55:00,85.81,85.93,85.81,85.91,143200.0,76.977,77.0846,76.977,77.0667,143200.0
2015-02-25 09:30:00,85.51,85.85,85.2,85.2,63400.0,76.7079,77.0129,76.4298,76.4298,63400.0
2015-02-25 09:35:00,85.2,85.59,85.2,85.42,38400.0,76.4298,76.7796,76.4298,76.6271,38400.0
2015-02-25 09:40:00,85.6,85.6,85.02,85.07,20200.0,76.7886,76.7886,76.2683,76.3132,20200.0
2015-02-25 09:45:00,85.14,85.3,85.02,85.13,12000.0,76.376,76.5195,76.2683,76.367,12000.0
2015-02-25 09:50:00,85.25,85.25,84.72,85.03,28400.0,76.4746,76.4746,75.9992,76.2773,28400.0
2015-02-25 09:55:00,84.94,85.13,84.91,85.0,13600.0,76.1965,76.367,76.1696,76.2504,13600.0
2015-02-25 10:00:00,84.91,85.25,84.84,85.25,17700.0,76.1696,76.4746,76.1068,76.4746,17700.0
2015-02-25 10:05:00,85.12,85.39,85.06,85.37,22800.0,76.358,76.6002,76.3042,76.5823,22800.0
2015-02-25 10:10:00,85.39,85.63,85.39,85.5,29900.0,76.6002,76.8155,76.6002,76.6989,29900.0
2015-02-25 10:15:00,85.53,85.75,85.44,85.5,43500.0,76.7258,76.9232,76.6451,76.6989,43500.0
2015-02-25 10:20:00,85.44,85.57,85.35,85.37,28500.0,76.6451,76.7617,76.5643,76.5823,28500.0
2015-02-25 10:25:00,85.37,85.45,85.17,85.41,14400.0,76.5823,76.654,76.4029,76.6182,14400.0
2015-02-25 10:30:00,85.37,85.54,85.27,85.3,17700.0,76.5823,76.7348,76.4926,76.5195,17700.0
2015-02-25 10:35:00,85.28,85.46,85.28,85.34,19700.0,76.5015,76.663,76.5015,76.5554,19700.0
2015-02-25 10:40:00,85.3,85.4,85.19,85.37,11000.0,76.5195,76.6092,76.4208,76.5823,11000.0
2015-02-25 10:45:00,85.37,85.53,85.37,85.39,27500.0,76.5823,76.7258,76.5823,76.6002,27500.0
2015-02-25 10:50:00,85.44,85.44,85.22,85.28,9000.0,76.6451,76.6451,76.4477,76.5015,9000.0
2015-02-25 10:55:00,85.3,85.38,85.22,85.25,12200.0,76.5195,76.5912,76.4477,76.4746,12200.0
2015-02-25 11:00:00,85.25,85.29,85.1,85.22,26500.0,76.4746,76.5105,76.3401,76.4477,26500.0
2015-02-25 11:05:00,85.2,85.22,85.1,85.12,16300.0,76.4298,76.4477,76.3401,76.358,16300.0
2015-02-25 11:10:00,85.11,85.16,85.02,85.1,11800.0,76.349,76.3939,76.2683,76.3401,11800.0
2015-02-25 11:15:00,85.11,85.28,85.09,85.23,9600.0,76.349,76.5015,76.3311,76.4567,9600.0
2015-02-25 11:20:00,85.26,85.36,85.24,85.3,8500.0,76.4836,76.5733,76.4657,76.5195,8500.0
2015-02-25 11:25:00,85.32,85.32,85.11,85.25,8700.0,76.5374,76.5374,76.349,76.4746,8700.0
2015-02-25 11:30:00,85.26,85.26,85.02,85.2,13200.0,76.4836,76.4836,76.2683,76.4298,13200.0
2015-02-25 11:35:00,85.21,85.27,85.17,85.27,15400.0,76.4387,76.4926,76.4029,76.4926,15400.0
2015-02-25 11:40:00,85.27,85.34,85.22,85.27,15400.0,76.4926,76.5554,76.4477,76.4926,15400.0
2015-02-25 11:45:00,85.28,85.36,85.25,85.28,19000.0,76.5015,76.5733,76.4746,76.5015,19000.0
2015-02-25 11:50:00,85.24,85.34,85.21,85.26,10700.0,76.4657,76.5554,76.4387,76.4836,10700.0
2015-02-25 11:55:00,85.3,85.33,85.06,85.11,14900.0,76.5195,76.5464,76.3042,76.349,14900.0
2015-02-25 12:00:00,85.1,85.1,84.99,85.04,18100.0,76.3401,76.3401,76.2414,76.2862,18100.0
2015-02-25 12:05:00,85.04,85.08,84.94,84.94,17300.0,76.2862,76.3221,76.1965,76.1965,17300.0
2015-02-25 12:10:00,84.95,85.0,84.88,84.93,8600.0,76.2055,76.2504,76.1427,76.1876,8600.0
2015-02-25 12:15:00,84.89,84.93,84.85,84.93,9200.0,76.1517,76.1876,76.1158,76.1876,9200.0
2015-02-25 12:20:00,84.92,84.97,84.89,84.9,5800.0,76.1786,76.2234,76.1517,76.1607,5800.0
2015-02-25 12:25:00,84.88,84.94,84.88,84.92,5600.0,76.1427,76.1965,76.1427,76.1786,5600.0
2015-02-25 12:30:00,84.91,84.93,84.78,84.84,10200.0,76.1696,76.1876,76.053,76.1068,10200.0
2015-02-25 12:35:00,84.84,84.88,84.77,84.77,4000.0,76.1068,76.1427,76.044,76.044,4000.0
2015-02-25 12:40:00,84.78,84.8,84.71,84.76,14800.0,76.053,76.0709,75.9902,76.0351,14800.0
2015-02-25 12:45:00,84.76,84.87,84.76,84.87,11900.0,76.0351,76.1337,76.0351,76.1337,11900.0
2015-02-25 12:50:00,84.85,84.9,84.8,84.88,9300.0,76.1158,76.1607,76.0709,76.1427,9300.0
2015-02-25 12:55:00,84.92,84.93,84.82,84.86,8300.0,76.1786,76.1876,76.0889,76.1248,8300.0
2015-02-25 13:00:00,84.84,84.86,84.8,84.8,10800.0,76.1068,76.1248,76.0709,76.0709,10800.0
2015-02-25 13:05:00,84.8,84.88,84.8,84.87,7900.0,76.0709,76.1427,76.0709,76.1337,7900.0
2015-02-25 13:10:00,84.89,85.0,84.88,84.94,8600.0,76.1517,76.2504,76.1427,76.1965,8600.0
2015-02-25 13:15:00,84.94,84.99,84.92,84.96,9500.0,76.1965,76.2414,76.1786,76.2145,9500.0
2015-02-25 13:20:00,84.95,85.01,84.95,85.0,11400.0,76.2055,76.2593,76.2055,76.2504,11400.0
2015-02-25 13:25:00,84.98,85.01,84.96,84.97,14400.0,76.2324,76.2593,76.2145,76.2234,14400.0
2015-02-25 13:30:00,84.98,85.01,84.95,84.98,12300.0,76.2324,76.2593,76.2055,76.2324,12300.0
2015-02-25 13:35:00,84.96,85.0,84.9,84.92,13100.0,76.2145,76.2504,76.1607,76.1786,13100.0
2015-02-25 13:40:00,84.94,85.0,84.94,84.99,10200.0,76.1965,76.2504,76.1965,76.2414,10200.0
2015-02-25 13:45:00,85.0,85.0,84.97,85.0,6700.0,76.2504,76.2504,76.2234,76.2504,6700.0
2015-02-25 13:50:00,85.0,85.0,84.84,84.88,8400.0,76.2504,76.2504,76.1068,76.1427,8400.0
2015-02-25 13:55:00,84.92,85.07,84.91,84.98,18400.0,76.1786,76.3132,76.1696,76.2324,18400.0
2015-02-25 14:00:00,85.0,85.05,84.94,84.95,12900.0,76.2504,76.2952,76.1965,76.2055,12900.0
2015-02-25 14:05:00,84.92,84.94,84.82,84.87,5900.0,76.1786,76.1965,76.0889,76.1337,5900.0
2015-02-25 14:10:00,84.85,84.93,84.83,84.85,7700.0,76.1158,76.1876,76.0979,76.1158,7700.0
2015-02-25 14:15:00,84.84,84.9,84.8,84.82,24300.0,76.1068,76.1607,76.0709,76.0889,24300.0
2015-02-25 14:20:00,84.82,84.87,84.8,84.81,11200.0,76.0889,76.1337,76.0709,76.0799,11200.0
2015-02-25 14:25:00,84.8,84.88,84.8,84.88,14700.0,76.0709,76.1427,76.0709,76.1427,14700.0
2015-02-25 14:30:00,84.88,84.9,84.79,84.84,21200.0,76.1427,76.1607,76.062,76.1068,21200.0
2015-02-25 14:35:00,84.83,84.88,84.78,84.8,24300.0,76.0979,76.1427,76.053,76.0709,24300.0
2015-02-25 14:40:00,84.8,84.86,84.71,84.73,38600.0,76.0709,76.1248,75.9902,76.0082,38600.0
2015-02-25 14:45:00,84.7,84.73,84.63,84.67,20600.0,75.9812,76.0082,75.9184,75.9543,20600.0
2015-02-25 14:50:00,84.66,84.74,84.47,84.74,17700.0,75.9454,76.0171,75.7749,76.0171,17700.0
2015-02-25 14:55:00,84.7,84.83,84.7,84.81,12800.0,75.9812,76.0979,75.9812,76.0799,12800.0
2015-02-25 15:00:00,84.79,84.8,84.53,84.53,13400.0,76.062,76.0709,75.8287,75.8287,13400.0
2015-02-25 15:05:00,84.56,84.66,84.54,84.61,11400.0,75.8557,75.9454,75.8377,75.9005,11400.0
2015-02-25 15:10:00,84.64,84.73,84.63,84.73,10300.0,75.9274,76.0082,75.9184,76.0082,10300.0
2015-02-25 15:15:00,84.72,84.72,84.64,84.64,18900.0,75.9992,75.9992,75.9274,75.9274,18900.0
2015-02-25 15:20:00,84.64,84.64,84.57,84.6,16300.0,75.9274,75.9274,75.8646,75.8915,16300.0
2015-02-25 15:25:00,84.62,84.65,84.53,84.63,23100.0,75.9095,75.9364,75.8287,75.9184,23100.0
2015-02-25 15:30:00,84.65,84.7,84.57,84.61,22600.0,75.9364,75.9812,75.8646,75.9005,22600.0
2015-02-25 15:35:00,84.65,84.71,84.62,84.71,8700.0,75.9364,75.9902,75.9095,75.9902,8700.0
2015-02-25 15:40:00,84.69,84.77,84.65,84.76,16300.0,75.9723,76.044,75.9364,76.0351,16300.0
2015-02-25 15:45:00,84.79,84.83,84.73,84.78,13600.0,76.062,76.0979,76.0082,76.053,13600.0
2015-02-25 15:50:00,84.78,84.87,84.76,84.87,23900.0,76.053,76.1337,76.0351,76.1337,23900.0
2015-02-25 15:55:00,84.88,84.97,84.8,84.91,72900.0,76.1427,76.2234,76.0709,76.1696,72900.0
2015-02-26 09:30:00,84.92,85.47,84.92,85.04,59100.0,76.1786,76.672,76.1786,76.2862,59100.0
2015-02-26 09:35:00,85.05,85.16,84.9,85.05,12400.0,76.2952,76.3939,76.1607,76.2952,12400.0
2015-02-26 09:40:00,85.05,85.26,84.92,85.2,61200.0,76.2952,76.4836,76.1786,76.4298,61200.0
2015-02-26 09:45:00,85.16,85.26,84.92,84.98,21200.0,76.3939,76.4836,76.1786,76.2324,21200.0
2015-02-26 09:50:00,84.99,85.02,84.64,84.67,35000.0,76.2414,76.2683,75.9274,75.9543,35000.0
2015-02-26 09:55:00,84.63,84.68,84.27,84.28,56700.0,75.9184,75.9633,75.5955,75.6045,56700.0
2015-02-26 10:00:00,84.25,84.6,84.12,84.47,35300.0,75.5776,75.8915,75.4609,75.7749,35300.0
2015-02-26 10:05:00,84.46,84.51,84.4,84.5,16900.0,75.7659,75.8108,75.7121,75.8018,16900.0
2015-02-26 10:10:00,84.51,84.85,84.4,84.85,38000.0,75.8108,76.1158,75.7121,76.1158,38000.0
2015-02-26 10:15:00,84.83,85.06,84.83,85.05,31100.0,76.0979,76.3042,76.0979,76.2952,31100.0
2015-02-26 10:20:00,85.0,85.3,85.0,85.24,5200.0,76.2504,76.5195,76.2504,76.4657,5200.0
2015-02-26 10:25:00,85.24,85.48,85.13,85.48,23700.0,76.4657,76.681,76.367,76.681,23700.0
2015-02-26 10:30:00,85.44,85.61,85.37,85.61,25100.0,76.6451,76.7976,76.5823,76.7976,25100.0
2015-02-26 10:35:00,85.63,85.79,85.54,85.6,21300.0,76.8155,76.959,76.7348,76.7886,21300.0
2015-02-26 10:40:00,85.62,85.78,85.62,85.75,10900.0,76.8065,76.9501,76.8065,76.9232,10900.0
2015-02-26 10:45:00,85.75,85.8,85.6,85.64,16200.0,76.9232,76.968,76.7886,76.8245,16200.0
2015-02-26 10:50:00,85.66,85.79,85.64,85.73,6300.0,76.8424,76.959,76.8245,76.9052,6300.0
2015-02-26 10:55:00,85.74,85.85,85.74,85.83,9900.0,76.9142,77.0129,76.9142,76.9949,9900.0
2015-02-26 11:00:00,85.89,85.96,85.84,85.86,18000.0,77.0487,77.1115,77.0039,77.0218,18000.0
2015-02-26 11:05:00,85.9,85.99,85.86,85.91,18900.0,77.0577,77.1385,77.0218,77.0667,18900.0
2015-02-26 11:10:00,85.9,86.0,85.8,85.93,21400.0,77.0577,77.1474,76.968,77.0846,21400.0
2015-02-26 11:15:00,85.95,86.04,85.91,85.98,13900.0,77.1026,77.1833,77.0667,77.1295,13900.0
2015-02-26 11:20:00,85.95,86.0,85.91,85.97,8500.0,77.1026,77.1474,77.0667,77.1205,8500.0
2015-02-26 11:25:00,85.95,85.99,85.71,85.71,8600.0,77.1026,77.1385,76.8873,76.8873,8600.0
2015-02-26 11:30:00,85.77,85.84,85.68,85.77,6300.0,76.9411,77.0039,76.8604,76.9411,6300.0
2015-02-26 11:35:00,85.8,85.84,85.69,85.69,13800.0,76.968,77.0039,76.8693,76.8693,13800.0
2015-02-26 11:40:00,85.68,85.7,85.58,85.61,8400.0,76.8604,76.8783,76.7707,76.7976,8400.0
2015-02-26 11:45:00,85.64,85.64,85.44,85.49,27500.0,76.8245,76.8245,76.6451,76.6899,27500.0
2015-02-26 11:50:00,85.49,85.52,85.41,85.43,18400.0,76.6899,76.7168,76.6182,76.6361,18400.0
2015-02-26 11:55:00,85.5,85.56,85.47,85.56,6400.0,76.6989,76.7527,76.672,76.7527,6400.0
2015-02-26 12:00:00,85.56,85.67,85.52,85.65,4400.0,76.7527,76.8514,76.7168,76.8335,4400.0
2015-02-26 12:05:00,85.63,85.64,85.47,85.47,10800.0,76.8155,76.8245,76.672,76.672,10800.0
2015-02-26 12:10:00,85.47,85.63,85.46,85.63,5400.0,76.672,76.8155,76.663,76.8155,5400.0
2015-02-26 12:15:00,85.64,85.65,85.11,85.14,38500.0,76.8245,76.8335,76.349,76.376,38500.0
2015-02-26 12:20:00,85.15,85.42,85.12,85.42,10400.0,76.3849,76.6271,76.358,76.6271,10400.0
2015-02-26 12:25:00,85.46,85.53,85.34,85.34,2900.0,76.663,76.7258,76.5554,76.5554,2900.0
2015-02-26 12:30:00,85.37,85.49,85.26,85.43,9200.0,76.5823,76.6899,76.4836,76.6361,9200.0
2015-02-26 12:35:00,85.43,85.55,85.42,85.55,1700.0,76.6361,76.7437,76.6271,76.7437,1700.0
2015-02-26 12:40:00,85.55,85.56,85.51,85.53,9200.0,76.7437,76.7527,76.7079,76.7258,9200.0
2015-02-26 12:45:00,85.51,85.69,85.49,85.63,8400.0,76.7079,76.8693,76.6899,76.8155,8400.0
2015-02-26 12:50:00,85.59,85.62,85.44,85.45,3700.0,76.7796,76.8065,76.6451,76.654,3700.0
2015-02-26 12:55:00,85.46,85.48,85.29,85.29,12100.0,76.663,76.681,76.5105,76.5105,12100.0
2015-02-26 13:00:00,85.31,85.38,85.28,85.38,5400.0,76.5285,76.5912,76.5015,76.5912,5400.0
2015-02-26 13:05:00,85.35,85.51,85.32,85.48,11800.0,76.5643,76.7079,76.5374,76.681,11800.0
2015-02-26 13:10:00,85.43,85.47,85.43,85.43,3200.0,76.6361,76.672,76.6361,76.6361,3200.0
2015-02-26 13:15:00,85.44,85.44,85.34,85.36,5300.0,76.6451,76.6451,76.5554,76.5733,5300.0
2015-02-26 13:20:00,85.38,85.38,85.21,85.24,27100.0,76.5912,76.5912,76.4387,76.4657,27100.0
2015-02-26 13:25:00,85.23,85.28,85.22,85.22,18300.0,76.4567,76.5015,76.4477,76.4477,18300.0
2015-02-26 13:30:00,85.22,85.29,85.19,85.29,8300.0,76.4477,76.5105,76.4208,76.5105,8300.0
2015-02-26 13:35:00,85.29,85.36,85.24,85.32,3800.0,76.5105,76.5733,76.4657,76.5374,3800.0
2015-02-26 13:40:00,85.35,85.45,85.31,85.41,9100.0,76.5643,76.654,76.5285,76.6182,9100.0
2015-02-26 13:45:00,85.39,85.43,85.33,85.37,7900.0,76.6002,76.6361,76.5464,76.5823,7900.0
2015-02-26 13:50:00,85.37,85.42,85.33,85.33,6600.0,76.5823,76.6271,76.5464,76.5464,6600.0
2015-02-26 13:55:00,85.32,85.47,85.32,85.38,6100.0,76.5374,76.672,76.5374,76.5912,6100.0
2015-02-26 14:00:00,85.37,85.55,85.37,85.55,11400.0,76.5823,76.7437,76.5823,76.7437,11400.0
2015-02-26 14:05:00,85.53,85.59,85.45,85.56,25300.0,76.7258,76.7796,76.654,76.7527,25300.0
2015-02-26 14:10:00,85.56,85.6,85.4,85.42,16900.0,76.7527,76.7886,76.6092,76.6271,16900.0
2015-02-26 14:15:00,85.4,85.41,85.26,85.3,25100.0,76.6092,76.6182,76.4836,76.5195,25100.0
2015-02-26 14:20:00,85.28,85.35,85.25,85.35,16700.0,76.5015,76.5643,76.4746,76.5643,16700.0
2015-02-26 14:25:00,85.34,85.34,85.19,85.21,18600.0,76.5554,76.5554,76.4208,76.4387,18600.0
2015-02-26 14:30:00,85.18,85.27,85.1,85.13,29200.0,76.4118,76.4926,76.3401,76.367,29200.0
2015-02-26 14:35:00,85.11,85.2,85.11,85.2,7500.0,76.349,76.4298,76.349,76.4298,7500.0
2015-02-26 14:40:00,85.2,85.21,85.07,85.14,15400.0,76.4298,76.4387,76.3132,76.376,15400.0
2015-02-26 14:45:00,85.13,85.17,85.02,85.06,24600.0,76.367,76.4029,76.2683,76.3042,24600.0
2015-02-26 14:50:00,85.05,85.15,85.02,85.15,11800.0,76.2952,76.3849,76.2683,76.3849,11800.0
2015-02-26 14:55:00,85.17,85.18,85.08,85.17,12100.0,76.4029,76.4118,76.3221,76.4029,12100.0
2015-02-26 15:00:00,85.12,85.13,84.88,85.03,30300.0,76.358,76.367,76.1427,76.2773,30300.0
2015-02-26 15:05:00,85.03,85.17,85.02,85.12,9900.0,76.2773,76.4029,76.2683,76.358,9900.0
2015-02-26 15:10:00,85.1,85.16,85.02,85.15,11600.0,76.3401,76.3939,76.2683,76.3849,11600.0
2015-02-26 15:15:00,85.16,85.16,85.05,85.15,20200.0,76.3939,76.3939,76.2952,76.3849,20200.0
2015-02-26 15:20:00,85.15,85.17,85.06,85.06,24700.0,76.3849,76.4029,76.3042,76.3042,24700.0
2015-02-26 15:25:00,85.04,85.05,84.97,85.05,14900.0,76.2862,76.2952,76.2234,76.2952,14900.0
2015-02-26 15:30:00,85.09,85.15,85.02,85.1,14600.0,76.3311,76.3849,76.2683,76.3401,14600.0
2015-02-26 15:35:00,85.11,85.15,85.05,85.06,12000.0,76.349,76.3849,76.2952,76.3042,12000.0
2015-02-26 15:40:00,85.06,85.16,85.05,85.12,28300.0,76.3042,76.3939,76.2952,76.358,28300.0
2015-02-26 15:45:00,85.12,85.15,85.03,85.03,28000.0,76.358,76.3849,76.2773,76.2773,28000.0
2015-02-26 15:50:00,85.04,85.1,84.96,84.98,97400.0,76.2862,76.3401,76.2145,76.2324,97400.0
2015-02-26 15:55:00,84.97,85.0,84.86,84.96,136200.0,76.2234,76.2504,76.1248,76.2145,136200.0
2015-02-27 09:30:00,85.34,85.5,84.96,84.96,39500.0,76.5554,76.6989,76.2145,76.2145,39500.0
2015-02-27 09:35:00,84.99,85.09,84.85,84.91,21900.0,76.2414,76.3311,76.1158,76.1696,21900.0
2015-02-27 09:40:00,84.91,84.93,84.53,84.66,18200.0,76.1696,76.1876,75.8287,75.9454,18200.0
2015-02-27 09:45:00,84.71,84.72,84.52,84.65,22900.0,75.9902,75.9992,75.8198,75.9364,22900.0
2015-02-27 09:50:00,84.66,84.91,84.52,84.78,30500.0,75.9454,76.1696,75.8198,76.053,30500.0
2015-02-27 09:55:00,84.78,85.28,84.71,85.27,22100.0,76.053,76.5015,75.9902,76.4926,22100.0
2015-02-27 10:00:00,85.27,85.46,85.27,85.36,10100.0,76.4926,76.663,76.4926,76.5733,10100.0
2015-02-27 10:05:00,85.39,85.39,85.14,85.18,7900.0,76.6002,76.6002,76.376,76.4118,7900.0
2015-02-27 10:10:00,85.21,85.22,84.97,85.02,5800.0,76.4387,76.4477,76.2234,76.2683,5800.0
2015-02-27 10:15:00,85.05,85.42,85.05,85.4,4800.0,76.2952,76.6271,76.2952,76.6092,4800.0
2015-02-27 10:20:00,85.4,85.62,85.37,85.62,6800.0,76.6092,76.8065,76.5823,76.8065,6800.0
2015-02-27 10:25:00,85.63,85.75,85.6,85.64,6200.0,76.8155,76.9232,76.7886,76.8245,6200.0
2015-02-27 10:30:00,85.65,85.76,85.6,85.6,15900.0,76.8335,76.9321,76.7886,76.7886,15900.0
2015-02-27 10:35:00,85.65,85.77,85.47,85.6,7700.0,76.8335,76.9411,76.672,76.7886,7700.0
2015-02-27 10:40:00,85.6,85.7,85.48,85.7,20600.0,76.7886,76.8783,76.681,76.8783,20600.0
2015-02-27 10:45:00,85.67,85.8,85.67,85.74,22900.0,76.8514,76.968,76.8514,76.9142,22900.0
2015-02-27 10:50:00,85.76,85.8,85.64,85.79,16700.0,76.9321,76.968,76.8245,76.959,16700.0
2015-02-27 10:55:00,85.82,85.87,85.79,85.79,7900.0,76.986,77.0308,76.959,76.959,7900.0
2015-02-27 11:00:00,85.8,85.84,85.75,85.78,27700.0,76.968,77.0039,76.9232,76.9501,27700.0
2015-02-27 11:05:00,85.79,85.82,85.75,85.77,10800.0,76.959,76.986,76.9232,76.9411,10800.0
2015-02-27 11:10:00,85.76,85.88,85.76,85.85,10900.0,76.9321,77.0398,76.9321,77.0129,10900.0
2015-02-27 11:15:00,85.87,85.94,85.84,85.86,19600.0,77.0308,77.0936,77.0039,77.0218,19600.0
2015-02-27 11:20:00,85.82,85.83,85.75,85.79,29200.0,76.986,76.9949,76.9232,76.959,29200.0
2015-02-27 11:25:00,85.79,85.81,85.48,85.5,38400.0,76.959,76.977,76.681,76.6989,38400.0
2015-02-27 11:30:00,85.49,85.58,85.39,85.44,17000.0,76.6899,76.7707,76.6002,76.6451,17000.0
2015-02-27 11:35:00,85.38,85.47,85.38,85.42,6100.0,76.5912,76.672,76.5912,76.6271,6100.0
2015-02-27 11:40:00,85.43,85.58,85.36,85.58,22600.0,76.6361,76.7707,76.5733,76.7707,22600.0
2015-02-27 11:45:00,85.57,85.6,85.54,85.57,10500.0,76.7617,76.7886,76.7348,76.7617,10500.0
2015-02-27 11:50:00,85.55,85.6,85.53,85.55,7500.0,76.7437,76.7886,76.7258,76.7437,7500.0
2015-02-27 11:55:00,85.52,85.62,85.51,85.54,8800.0,76.7168,76.8065,76.7079,76.7348,8800.0
2015-02-27 12:00:00,85.56,85.6,85.53,85.53,3900.0,76.7527,76.7886,76.7258,76.7258,3900.0
2015-02-27 12:05:00,85.52,85.6,85.52,85.55,10800.0,76.7168,76.7886,76.7168,76.7437,10800.0
2015-02-27 12:10:00,85.55,85.6,85.51,85.54,10300.0,76.7437,76.7886,76.7079,76.7348,10300.0
2015-02-27 12:15:00,85.55,85.59,85.51,85.58,13500.0,76.7437,76.7796,76.7079,76.7707,13500.0
2015-02-27 12:20:00,85.58,85.68,85.56,85.58,11500.0,76.7707,76.8604,76.7527,76.7707,11500.0
2015-02-27 12:25:00,85.58,85.65,85.58,85.61,8500.0,76.7707,76.8335,76.7707,76.7976,8500.0
2015-02-27 12:30:00,85.61,85.65,85.58,85.59,10100.0,76.7976,76.8335,76.7707,76.7796,10100.0
2015-02-27 12:35:00,85.56,85.59,85.53,85.57,17300.0,76.7527,76.7796,76.7258,76.7617,17300.0
2015-02-27 12:40:00,85.56,85.58,85.5,85.55,7200.0,76.7527,76.7707,76.6989,76.7437,7200.0
2015-02-27 12:45:00,85.53,85.54,85.47,85.52,6400.0,76.7258,76.7348,76.672,76.7168,6400.0
2015-02-27 12:50:00,85.52,85.53,85.42,85.48,6600.0,76.7168,76.7258,76.6271,76.681,6600.0
2015-02-27 12:55:00,85.46,85.46,85.34,85.41,3900.0,76.663,76.663,76.5554,76.6182,3900.0
2015-02-27 13:00:00,85.37,85.39,85.33,85.33,2700.0,76.5823,76.6002,76.5464,76.5464,2700.0
2015-02-27 13:05:00,85.36,85.39,85.35,85.37,3400.0,76.5733,76.6002,76.5643,76.5823,3400.0
2015-02-27 13:10:00,85.37,85.4,85.36,85.39,2500.0,76.5823,76.6092,76.5733,76.6002,2500.0
2015-02-27 13:15:00,85.39,85.41,85.28,85.31,5800.0,76.6002,76.6182,76.5015,76.5285,5800.0
2015-02-27 13:20:00,85.35,85.49,85.35,85.43,10000.0,76.5643,76.6899,76.5643,76.6361,10000.0
2015-02-27 13:25:00,85.41,85.42,85.24,85.26,5400.0,76.6182,76.6271,76.4657,76.4836,5400.0
2015-02-27 13:30:00,85.26,85.27,85.2,85.23,4800.0,76.4836,76.4926,76.4298,76.4567,4800.0
2015-02-27 13:35:00,85.21,85.21,85.01,85.01,10900.0,76.4387,76.4387,76.2593,76.2593,10900.0
2015-02-27 13:40:00,85.05,85.13,85.02,85.12,3400.0,76.2952,76.367,76.2683,76.358,3400.0
2015-02-27 13:45:00,85.1,85.21,85.1,85.2,2700.0,76.3401,76.4387,76.3401,76.4298,2700.0
2015-02-27 13:50:00,85.17,85.28,85.17,85.23,5300.0,76.4029,76.5015,76.4029,76.4567,5300.0
2015-02-27 13:55:00,85.22,85.29,85.18,85.27,8700.0,76.4477,76.5105,76.4118,76.4926,8700.0
2015-02-27 14:00:00,85.3,85.34,85.25,85.26,5700.0,76.5195,76.5554,76.4746,76.4836,5700.0
2015-02-27 14:05:00,85.27,85.34,85.25,85.27,7500.0,76.4926,76.5554,76.4746,76.4926,7500.0
2015-02-27 14:10:00,85.25,85.29,85.24,85.25,14300.0,76.4746,76.5105,76.4657,76.4746,14300.0
2015-02-27 14:15:00,85.25,85.32,85.25,85.27,10300.0,76.4746,76.5374,76.4746,76.4926,10300.0
2015-02-27 14:20:00,85.25,85.33,85.25,85.31,6200.0,76.4746,76.5464,76.4746,76.5285,6200.0
2015-02-27 14:25:00,85.32,85.45,85.29,85.36,11800.0,76.5374,76.654,76.5105,76.5733,11800.0
2015-02-27 14:30:00,85.34,85.35,85.25,85.31,13100.0,76.5554,76.5643,76.4746,76.5285,13100.0
2015-02-27 14:35:00,85.31,85.37,85.01,85.04,37200.0,76.5285,76.5823,76.2593,76.2862,37200.0
2015-02-27 14:40:00,85.05,85.1,84.98,84.98,37900.0,76.2952,76.3401,76.2324,76.2324,37900.0
2015-02-27 14:45:00,85.02,85.15,85.0,85.0,16300.0,76.2683,76.3849,76.2504,76.2504,16300.0
2015-02-27 14:50:00,85.01,85.05,85.0,85.05,15100.0,76.2593,76.2952,76.2504,76.2952,15100.0
2015-02-27 14:55:00,85.03,85.08,84.92,85.0,30800.0,76.2773,76.3221,76.1786,76.2504,30800.0
2015-02-27 15:00:00,85.0,85.02,84.9,84.99,31600.0,76.2504,76.2683,76.1607,76.2414,31600.0
2015-02-27 15:05:00,84.98,84.98,84.75,84.76,25900.0,76.2324,76.2324,76.0261,76.0351,25900.0
2015-02-27 15:10:00,84.75,84.87,84.75,84.76,9800.0,76.0261,76.1337,76.0261,76.0351,9800.0
2015-02-27 15:15:00,84.77,84.93,84.74,84.83,47800.0,76.044,76.1876,76.0171,76.0979,47800.0
2015-02-27 15:20:00,84.82,84.96,84.81,84.93,12900.0,76.0889,76.2145,76.0799,76.1876,12900.0
2015-02-27 15:25:00,84.95,85.07,84.89,84.98,51600.0,76.2055,76.3132,76.1517,76.2324,51600.0
2015-02-27 15:30:00,84.97,84.98,84.81,84.88,30600.0,76.2234,76.2324,76.0799,76.1427,30600.0
2015-02-27 15:35:00,84.88,84.89,84.75,84.81,47400.0,76.1427,76.1517,76.0261,76.0799,47400.0
2015-02-27 15:40:00,84.81,84.9,84.77,84.78,50200.0,76.0799,76.1607,76.044,76.053,50200.0
2015-02-27 15:45:00,84.77,84.99,84.75,84.78,29600.0,76.044,76.2414,76.0261,76.053,29600.0
2015-02-27 15:50:00,84.78,84.88,84.77,84.84,66600.0,76.053,76.1427,76.044,76.1068,66600.0
2015-02-27 15:55:00,84.84,84.94,84.8,84.89,88700.0,76.1068,76.1965,76.0709,76.1517,88700.0
2015-03-02 09:30:00,95.1,96.99,95.02,96.9,1458800.0,85.3107,87.0061,85.2389,86.9254,1458800.0
2015-03-02 09:35:00,96.9,97.24,96.64,97.02,1365900.0,86.9254,87.2304,86.6922,87.0331,1365900.0
2015-03-02 09:40:00,97.02,97.38,96.92,97.25,724900.0,87.0331,87.356,86.9434,87.2394,724900.0
2015-03-02 09:45:00,97.29,97.72,97.25,97.59,593000.0,87.2753,87.661,87.2394,87.5444,593000.0
2015-03-02 09:50:00,97.59,97.67,96.89,96.89,788900.0,87.5444,87.6162,86.9164,86.9164,788900.0
2015-03-02 09:55:00,96.94,97.2,96.28,96.96,733300.0,86.9613,87.1945,86.3692,86.9792,733300.0
2015-03-02 10:00:00,96.93,97.19,96.13,96.58,371200.0,86.9523,87.1856,86.2347,86.6384,371200.0
2015-03-02 10:05:00,96.58,96.84,96.43,96.78,311600.0,86.6384,86.8716,86.5038,86.8178,311600.0
2015-03-02 10:10:00,96.76,97.38,96.76,97.05,352300.0,86.7998,87.356,86.7998,87.06,352300.0
2015-03-02 10:15:00,97.03,97.12,97.0,97.0,384300.0,87.042,87.1228,87.0151,87.0151,384300.0
2015-03-02 10:20:00,97.02,97.25,96.7,96.95,204300.0,87.0331,87.2394,86.746,86.9703,204300.0
2015-03-02 10:25:00,96.97,97.08,96.77,97.0,328200.0,86.9882,87.0869,86.8088,87.0151,328200.0
2015-03-02 10:30:00,97.01,97.04,96.66,96.93,280900.0,87.0241,87.051,86.7101,86.9523,280900.0
2015-03-02 10:35:00,96.96,97.12,96.8,97.06,227600.0,86.9792,87.1228,86.8357,87.0689,227600.0
2015-03-02 10:40:00,97.08,97.16,97.01,97.06,270800.0,87.0869,87.1586,87.0241,87.0689,270800.0
2015-03-02 10:45:00,97.06,97.59,97.02,97.53,269300.0,87.0689,87.5444,87.0331,87.4906,269300.0
2015-03-02 10:50:00,97.54,98.39,97.49,98.13,599000.0,87.4995,88.262,87.4547,88.0288,599000.0
2015-03-02 10:55:00,98.14,98.57,98.14,98.4,491000.0,88.0378,88.4235,88.0378,88.271,491000.0
2015-03-02 11:00:00,98.4,98.9,98.35,98.81,281000.0,88.271,88.7195,88.2262,88.6388,281000.0
2015-03-02 11:05:00,98.79,99.35,98.78,98.96,464000.0,88.6209,89.1232,88.6119,88.7734,464000.0
2015-03-02 11:10:00,98.96,99.0,98.52,98.63,250300.0,88.7734,88.8092,88.3787,88.4773,250300.0
2015-03-02 11:15:00,98.68,98.99,98.63,98.66,232900.0,88.5222,88.8003,88.4773,88.5042,232900.0
2015-03-02 11:20:00,98.74,98.94,98.49,98.76,125800.0,88.576,88.7554,88.3517,88.5939,125800.0
2015-03-02 11:25:00,98.76,99.25,98.76,99.03,237000.0,88.5939,89.0335,88.5939,88.8362,237000.0
2015-03-02 11:30:00,99.03,99.82,99.02,99.61,301200.0,88.8362,89.5448,88.8272,89.3565,301200.0
2015-03-02 11:35:00,99.61,99.9,99.54,99.83,179500.0,89.3565,89.6166,89.2937,89.5538,179500.0
2015-03-02 11:40:00,99.82,99.9,99.16,99.33,154100.0,89.5448,89.6166,88.9528,89.1053,154100.0
2015-03-02 11:45:00,99.31,99.62,99.14,99.27,118500.0,89.0873,89.3654,88.9348,89.0515,118500.0
2015-03-02 11:50:00,99.25,99.53,99.08,99.34,98400.0,89.0335,89.2847,88.881,89.1142,98400.0
2015-03-02 11:55:00,99.31,99.41,99.12,99.29,111900.0,89.0873,89.177,88.9169,89.0694,111900.0
2015-03-02 12:00:00,99.3,99.89,99.29,99.71,213400.0,89.0784,89.6076,89.0694,89.4462,213400.0
2015-03-02 12:05:00,99.71,99.77,99.36,99.44,174800.0,89.4462,89.5,89.1322,89.204,174800.0
2015-03-02 12:10:00,99.44,99.47,98.77,98.82,153300.0,89.204,89.2309,88.6029,88.6478,153300.0
2015-03-02 12:15:00,98.77,98.92,98.56,98.77,156600.0,88.6029,88.7375,88.4145,88.6029,156600.0
2015-03-02 12:20:00,98.76,98.99,98.56,98.56,123100.0,88.5939,88.8003,88.4145,88.4145,123100.0
2015-03-02 12:25:00,98.62,98.71,98.29,98.45,204000.0,88.4684,88.5491,88.1723,88.3159,204000.0
2015-03-02 12:30:00,98.46,98.49,98.25,98.3,128700.0,88.3248,88.3517,88.1364,88.1813,128700.0
2015-03-02 12:35:00,98.28,98.79,98.26,98.5,138400.0,88.1634,88.6209,88.1454,88.3607,138400.0
2015-03-02 12:40:00,98.47,98.5,98.27,98.43,83300.0,88.3338,88.3607,88.1544,88.2979,83300.0
2015-03-02 12:45:00,98.43,98.62,98.42,98.45,139900.0,88.2979,88.4684,88.2889,88.3159,139900.0
2015-03-02 12:50:00,98.46,98.5,98.29,98.4,215800.0,88.3248,88.3607,88.1723,88.271,215800.0
2015-03-02 12:55:00,98.41,98.77,98.4,98.77,136600.0,88.28,88.6029,88.271,88.6029,136600.0
2015-03-02 13:00:00,98.77,99.0,98.67,98.68,92000.0,88.6029,88.8092,88.5132,88.5222,92000.0
2015-03-02 13:05:00,98.67,98.75,98.5,98.7,84700.0,88.5132,88.585,88.3607,88.5401,84700.0
2015-03-02 13:10:00,98.68,98.87,98.66,98.69,89100.0,88.5222,88.6926,88.5042,88.5312,89100.0
2015-03-02 13:15:00,98.69,98.78,98.63,98.73,57100.0,88.5312,88.6119,88.4773,88.567,57100.0
2015-03-02 13:20:00,98.73,98.76,98.39,98.42,101500.0,88.567,88.5939,88.262,88.2889,101500.0
2015-03-02 13:25:00,98.44,98.56,98.39,98.51,120300.0,88.3069,88.4145,88.262,88.3697,120300.0
2015-03-02 13:30:00,98.49,98.68,98.43,98.68,84400.0,88.3517,88.5222,88.2979,88.5222,84400.0
2015-03-02 13:35:00,98.68,99.03,98.66,98.95,277500.0,88.5222,88.8362,88.5042,88.7644,277500.0
2015-03-02 13:40:00,98.95,99.29,98.89,99.28,247600.0,88.7644,89.0694,88.7106,89.0604,247600.0
2015-03-02 13:45:00,99.28,99.47,99.22,99.24,117800.0,89.0604,89.2309,89.0066,89.0245,117800.0
2015-03-02 13:50:00,99.27,99.37,99.21,99.33,91400.0,89.0515,89.1412,88.9976,89.1053,91400.0
2015-03-02 13:55:00,99.3,99.31,99.15,99.25,75200.0,89.0784,89.0873,88.9438,89.0335,75200.0
2015-03-02 14:00:00,99.25,99.27,99.16,99.21,150100.0,89.0335,89.0515,88.9528,88.9976,150100.0
2015-03-02 14:05:00,99.22,99.26,99.07,99.08,58100.0,89.0066,89.0425,88.872,88.881,58100.0
2015-03-02 14:10:00,99.08,99.13,98.94,98.98,97400.0,88.881,88.9259,88.7554,88.7913,97400.0
2015-03-02 14:15:00,98.98,99.13,98.95,99.04,141800.0,88.7913,88.9259,88.7644,88.8451,141800.0
2015-03-02 14:20:00,99.03,99.16,98.97,99.06,71300.0,88.8362,88.9528,88.7823,88.8631,71300.0
2015-03-02 14:25:00,99.05,99.4,99.05,99.27,114200.0,88.8541,89.1681,88.8541,89.0515,114200.0
2015-03-02 14:30:00,99.28,99.39,99.21,99.35,115500.0,89.0604,89.1591,88.9976,89.1232,115500.0
2015-03-02 14:35:00,99.35,99.38,99.06,99.1,137000.0,89.1232,89.1501,88.8631,88.899,137000.0
2015-03-02 14:40:00,99.1,99.28,99.02,99.25,158100.0,88.899,89.0604,88.8272,89.0335,158100.0
2015-03-02 14:45:00,99.23,99.41,99.22,99.35,75400.0,89.0156,89.177,89.0066,89.1232,75400.0
2015-03-02 14:50:00,99.35,99.36,99.0,99.21,101400.0,89.1232,89.1322,88.8092,88.9976,101400.0
2015-03-02 14:55:00,99.21,99.27,98.99,99.15,150600.0,88.9976,89.0515,88.8003,88.9438,150600.0
2015-03-02 15:00:00,99.13,99.29,99.13,99.2,135800.0,88.9259,89.0694,88.9259,88.9887,135800.0
2015-03-02 15:05:00,99.19,99.48,99.17,99.44,190200.0,88.9797,89.2398,88.9617,89.204,190200.0
2015-03-02 15:10:00,99.44,99.67,99.43,99.57,169900.0,89.204,89.4103,89.195,89.3206,169900.0
2015-03-02 15:15:00,99.59,99.79,99.44,99.74,126400.0,89.3385,89.5179,89.204,89.4731,126400.0
2015-03-02 15:20:00,99.76,99.78,99.26,99.3,253400.0,89.491,89.509,89.0425,89.0784,253400.0
2015-03-02 15:25:00,99.29,99.33,99.07,99.14,162300.0,89.0694,89.1053,88.872,88.9348,162300.0
2015-03-02 15:30:00,99.15,99.21,99.07,99.19,170600.0,88.9438,88.9976,88.872,88.9797,170600.0
2015-03-02 15:35:00,99.19,99.28,99.0,99.09,184700.0,88.9797,89.0604,88.8092,88.89,184700.0
2015-03-02 15:40:00,99.1,99.14,98.95,99.12,211300.0,88.899,88.9348,88.7644,88.9169,211300.0
2015-03-02 15:45:00,99.13,99.32,99.05,99.31,256000.0,88.9259,89.0963,88.8541,89.0873,256000.0
2015-03-02 15:50:00,99.3,99.47,99.27,99.47,375300.0,89.0784,89.2309,89.0515,89.2309,375300.0
2015-03-02 15:55:00,99.47,99.64,99.29,99.59,618600.0,89.2309,89.3834,89.0694,89.3385,618600.0
2015-03-03 09:30:00,99.95,100.09,98.95,99.02,504600.0,89.6615,89.787,88.7644,88.8272,504600.0
2015-03-03 09:35:00,99.0,99.54,98.9,99.29,279700.0,88.8092,89.2937,88.7195,89.0694,279700.0
2015-03-03 09:40:00,99.29,99.87,99.24,99.56,167700.0,89.0694,89.5897,89.0245,89.3116,167700.0
2015-03-03 09:45:00,99.54,99.7,98.38,98.55,280000.0,89.2937,89.4372,88.2531,88.4056,280000.0
2015-03-03 09:50:00,98.65,98.87,98.5,98.58,158600.0,88.4953,88.6926,88.3607,88.4325,158600.0
2015-03-03 09:55:00,98.59,99.14,98.38,99.05,145700.0,88.4414,88.9348,88.2531,88.8541,145700.0
2015-03-03 10:00:00,99.08,99.5,98.95,99.37,124000.0,88.881,89.2578,88.7644,89.1412,124000.0
2015-03-03 10:05:00,99.37,100.03,99.36,99.44,170100.0,89.1412,89.7332,89.1322,89.204,170100.0
2015-03-03 10:10:00,99.48,99.56,99.16,99.25,106400.0,89.2398,89.3116,88.9528,89.0335,106400.0
2015-03-03 10:15:00,99.27,99.37,99.12,99.21,103500.0,89.0515,89.1412,88.9169,88.9976,103500.0
2015-03-03 10:20:00,99.21,99.34,98.98,99.1,132100.0,88.9976,89.1142,88.7913,88.899,132100.0
2015-03-03 10:25:00,99.07,99.09,98.61,98.83,147400.0,88.872,88.89,88.4594,88.6567,147400.0
2015-03-03 10:30:00,98.82,98.86,98.6,98.77,95500.0,88.6478,88.6837,88.4504,88.6029,95500.0
2015-03-03 10:35:00,98.75,98.81,98.61,98.71,100700.0,88.585,88.6388,88.4594,88.5491,100700.0
2015-03-03 10:40:00,98.71,98.74,98.53,98.61,129000.0,88.5491,88.576,88.3876,88.4594,129000.0
2015-03-03 10:45:00,98.61,98.78,98.58,98.68,128700.0,88.4594,88.6119,88.4325,88.5222,128700.0
2015-03-03 10:50:00,98.68,98.73,98.57,98.69,100000.0,88.5222,88.567,88.4235,88.5312,100000.0
2015-03-03 10:55:00,98.68,98.73,98.6,98.69,93400.0,88.5222,88.567,88.4504,88.5312,93400.0
2015-03-03 11:00:00,98.69,98.85,98.63,98.66,84500.0,88.5312,88.6747,88.4773,88.5042,84500.0
2015-03-03 11:05:00,98.64,98.68,98.54,98.59,66100.0,88.4863,88.5222,88.3966,88.4414,66100.0
2015-03-03 11:10:00,98.59,98.6,98.38,98.41,124000.0,88.4414,88.4504,88.2531,88.28,124000.0
2015-03-03 11:15:00,98.41,98.6,98.41,98.5,69100.0,88.28,88.4504,88.28,88.3607,69100.0
2015-03-03 11:20:00,98.5,98.52,98.3,98.35,74000.0,88.3607,88.3787,88.1813,88.2262,74000.0
2015-03-03 11:25:00,98.33,98.35,98.23,98.3,56000.0,88.2082,88.2262,88.1185,88.1813,56000.0
2015-03-03 11:30:00,98.3,98.49,98.21,98.29,83800.0,88.1813,88.3517,88.1006,88.1723,83800.0
2015-03-03 11:35:00,98.25,98.44,98.09,98.44,57200.0,88.1364,88.3069,87.9929,88.3069,57200.0
2015-03-03 11:40:00,98.45,98.52,98.22,98.23,83000.0,88.3159,88.3787,88.1095,88.1185,83000.0
2015-03-03 11:45:00,98.26,98.26,97.86,98.2,114300.0,88.1454,88.1454,87.7866,88.0916,114300.0
2015-03-03 11:50:00,98.19,98.29,97.95,98.05,71000.0,88.0826,88.1723,87.8673,87.957,71000.0
2015-03-03 11:55:00,98.06,98.06,97.69,97.82,90800.0,87.966,87.966,87.6341,87.7507,90800.0
2015-03-03 12:00:00,97.8,97.95,97.72,97.86,44900.0,87.7328,87.8673,87.661,87.7866,44900.0
2015-03-03 12:05:00,97.86,98.15,97.84,98.03,55500.0,87.7866,88.0467,87.7687,87.9391,55500.0
2015-03-03 12:10:00,98.05,98.09,98.0,98.04,45200.0,87.957,87.9929,87.9122,87.9481,45200.0
2015-03-03 12:15:00,98.03,98.21,98.0,98.15,43700.0,87.9391,88.1006,87.9122,88.0467,43700.0
2015-03-03 12:20:00,98.15,98.15,97.99,98.1,49300.0,88.0467,88.0467,87.9032,88.0019,49300.0
2015-03-03 12:25:00,98.11,98.16,98.0,98.16,31700.0,88.0109,88.0557,87.9122,88.0557,31700.0
2015-03-03 12:30:00,98.14,98.31,98.03,98.26,51700.0,88.0378,88.1903,87.9391,88.1454,51700.0
2015-03-03 12:35:00,98.23,98.59,98.16,98.58,46900.0,88.1185,88.4414,88.0557,88.4325,46900.0
2015-03-03 12:40:00,98.59,98.69,98.45,98.46,41000.0,88.4414,88.5312,88.3159,88.3248,41000.0
2015-03-03 12:45:00,98.47,98.49,98.34,98.41,25000.0,88.3338,88.3517,88.2172,88.28,25000.0
2015-03-03 12:50:00,98.4,98.5,98.36,98.43,16300.0,88.271,88.3607,88.2351,88.2979,16300.0
2015-03-03 12:55:00,98.43,98.61,98.39,98.55,28600.0,88.2979,88.4594,88.262,88.4056,28600.0
2015-03-03 13:00:00,98.52,98.62,98.45,98.47,25600.0,88.3787,88.4684,88.3159,88.3338,25600.0
2015-03-03 13:05:00,98.5,98.6,98.4,98.41,33700.0,88.3607,88.4504,88.271,88.28,33700.0
2015-03-03 13:10:00,98.39,98.48,98.29,98.35,25900.0,88.262,88.3428,88.1723,88.2262,25900.0
2015-03-03 13:15:00,98.35,98.42,98.29,98.32,17700.0,88.2262,88.2889,88.1723,88.1992,17700.0
2015-03-03 13:20:00,98.33,98.33,98.15,98.2,32900.0,88.2082,88.2082,88.0467,88.0916,32900.0
2015-03-03 13:25:00,98.18,98.35,98.18,98.26,29500.0,88.0737,88.2262,88.0737,88.1454,29500.0
2015-03-03 13:30:00,98.29,98.3,98.11,98.14,51500.0,88.1723,88.1813,88.0109,88.0378,51500.0
2015-03-03 13:35:00,98.14,98.37,98.14,98.36,46300.0,88.0378,88.2441,88.0378,88.2351,46300.0
2015-03-03 13:40:00,98.38,98.47,98.32,98.43,50600.0,88.2531,88.3338,88.1992,88.2979,50600.0
2015-03-03 13:45:00,98.39,98.58,98.39,98.51,30100.0,88.262,88.4325,88.262,88.3697,30100.0
2015-03-03 13:50:00,98.53,98.78,98.45,98.77,50400.0,88.3876,88.6119,88.3159,88.6029,50400.0
2015-03-03 13:55:00,98.77,99.06,98.74,98.89,54900.0,88.6029,88.8631,88.576,88.7106,54900.0
2015-03-03 14:00:00,98.83,98.84,98.66,98.83,24800.0,88.6567,88.6657,88.5042,88.6567,24800.0
2015-03-03 14:05:00,98.83,99.0,98.82,98.91,52700.0,88.6567,88.8092,88.6478,88.7285,52700.0
2015-03-03 14:10:00,98.94,98.98,98.83,98.94,27600.0,88.7554,88.7913,88.6567,88.7554,27600.0
2015-03-03 14:15:00,98.93,99.04,98.89,99.01,48700.0,88.7465,88.8451,88.7106,88.8182,48700.0
2015-03-03 14:20:00,99.02,99.33,99.02,99.12,65300.0,88.8272,89.1053,88.8272,88.9169,65300.0
2015-03-03 14:25:00,99.12,99.29,99.09,99.29,54800.0,88.9169,89.0694,88.89,89.0694,54800.0
2015-03-03 14:30:00,99.3,99.32,99.19,99.19,39500.0,89.0784,89.0963,88.9797,88.9797,39500.0
2015-03-03 14:35:00,99.18,99.18,98.84,99.13,59100.0,88.9707,88.9707,88.6657,88.9259,59100.0
2015-03-03 14:40:00,99.14,99.14,98.73,98.75,47400.0,88.9348,88.9348,88.567,88.585,47400.0
2015-03-03 14:45:00,98.78,98.96,98.72,98.92,38800.0,88.6119,88.7734,88.5581,88.7375,38800.0
2015-03-03 14:50:00,98.91,99.05,98.84,98.86,51300.0,88.7285,88.8541,88.6657,88.6837,51300.0
2015-03-03 14:55:00,98.86,99.04,98.85,98.91,54700.0,88.6837,88.8451,88.6747,88.7285,54700.0
2015-03-03 15:00:00,98.9,98.96,98.88,98.96,28400.0,88.7195,88.7734,88.7016,88.7734,28400.0
2015-03-03 15:05:00,98.96,98.96,98.66,98.7,33000.0,88.7734,88.7734,88.5042,88.5401,33000.0
2015-03-03 15:10:00,98.7,98.7,98.55,98.6,32600.0,88.5401,88.5401,88.4056,88.4504,32600.0
2015-03-03 15:15:00,98.59,98.73,98.59,98.71,24300.0,88.4414,88.567,88.4414,88.5491,24300.0
2015-03-03 15:20:00,98.73,98.83,98.62,98.72,54400.0,88.567,88.6567,88.4684,88.5581,54400.0
2015-03-03 15:25:00,98.74,98.9,98.71,98.89,27300.0,88.576,88.7195,88.5491,88.7106,27300.0
2015-03-03 15:30:00,98.9,98.96,98.85,98.89,40600.0,88.7195,88.7734,88.6747,88.7106,40600.0
2015-03-03 15:35:00,98.89,98.91,98.72,98.88,54300.0,88.7106,88.7285,88.5581,88.7016,54300.0
2015-03-03 15:40:00,98.86,98.87,98.74,98.8,60400.0,88.6837,88.6926,88.576,88.6298,60400.0
2015-03-03 15:45:00,98.8,98.96,98.77,98.93,63900.0,88.6298,88.7734,88.6029,88.7465,63900.0
2015-03-03 15:50:00,98.92,98.92,98.64,98.67,85500.0,88.7375,88.7375,88.4863,88.5132,85500.0
2015-03-03 15:55:00,98.67,98.82,98.65,98.72,140600.0,88.5132,88.6478,88.4953,88.5581,140600.0
2015-03-04 09:30:00,98.05,98.68,97.8,98.19,158000.0,87.957,88.5222,87.7328,88.0826,158000.0
2015-03-04 09:35:00,98.25,98.47,98.04,98.12,36500.0,88.1364,88.3338,87.9481,88.0198,36500.0
2015-03-04 09:40:00,98.07,98.43,97.96,98.06,33000.0,87.975,88.2979,87.8763,87.966,33000.0
2015-03-04 09:45:00,98.24,98.42,97.91,97.96,90300.0,88.1275,88.2889,87.8314,87.8763,90300.0
2015-03-04 09:50:00,98.01,98.01,97.31,97.43,155100.0,87.9212,87.9212,87.2932,87.4009,155100.0
2015-03-04 09:55:00,97.41,97.75,97.33,97.68,52700.0,87.3829,87.6879,87.3111,87.6251,52700.0
2015-03-04 10:00:00,97.67,98.1,97.45,97.82,58100.0,87.6162,88.0019,87.4188,87.7507,58100.0
2015-03-04 10:05:00,97.8,97.95,97.7,97.79,52200.0,87.7328,87.8673,87.6431,87.7238,52200.0
2015-03-04 10:10:00,97.77,97.95,97.59,97.81,35300.0,87.7059,87.8673,87.5444,87.7417,35300.0
2015-03-04 10:15:00,97.78,97.85,97.62,97.67,24300.0,87.7148,87.7776,87.5713,87.6162,24300.0
2015-03-04 10:20:00,97.72,97.96,97.63,97.96,35300.0,87.661,87.8763,87.5803,87.8763,35300.0
2015-03-04 10:25:00,97.95,97.98,97.6,97.72,46400.0,87.8673,87.8942,87.5534,87.661,46400.0
2015-03-04 10:30:00,97.7,97.91,97.63,97.68,101800.0,87.6431,87.8314,87.5803,87.6251,101800.0
2015-03-04 10:35:00,97.66,97.84,97.66,97.75,45500.0,87.6072,87.7687,87.6072,87.6879,45500.0
2015-03-04 10:40:00,97.75,97.95,97.62,97.85,48400.0,87.6879,87.8673,87.5713,87.7776,48400.0
2015-03-04 10:45:00,97.83,97.92,97.72,97.82,44000.0,87.7597,87.8404,87.661,87.7507,44000.0
2015-03-04 10:50:00,97.79,97.99,97.79,97.83,15300.0,87.7238,87.9032,87.7238,87.7597,15300.0
2015-03-04 10:55:00,97.8,97.98,97.79,97.92,18400.0,87.7328,87.8942,87.7238,87.8404,18400.0
2015-03-04 11:00:00,97.93,98.03,97.82,97.97,27600.0,87.8494,87.9391,87.7507,87.8853,27600.0
2015-03-04 11:05:00,97.95,97.99,97.75,97.95,60700.0,87.8673,87.9032,87.6879,87.8673,60700.0
2015-03-04 11:10:00,97.94,98.16,97.89,98.11,40400.0,87.8584,88.0557,87.8135,88.0109,40400.0
2015-03-04 11:15:00,98.16,98.31,98.11,98.28,29200.0,88.0557,88.1903,88.0109,88.1634,29200.0
2015-03-04 11:20:00,98.35,98.54,98.28,98.47,40600.0,88.2262,88.3966,88.1634,88.3338,40600.0
2015-03-04 11:25:00,98.52,98.6,98.46,98.49,42400.0,88.3787,88.4504,88.3248,88.3517,42400.0
2015-03-04 11:30:00,98.49,98.64,98.44,98.55,36300.0,88.3517,88.4863,88.3069,88.4056,36300.0
2015-03-04 11:35:00,98.53,98.88,98.52,98.85,33800.0,88.3876,88.7016,88.3787,88.6747,33800.0
2015-03-04 11:40:00,98.87,98.97,98.82,98.9,42700.0,88.6926,88.7823,88.6478,88.7195,42700.0
2015-03-04 11:45:00,98.89,99.36,98.88,99.06,78400.0,88.7106,89.1322,88.7016,88.8631,78400.0
2015-03-04 11:50:00,99.06,99.09,98.84,98.86,23600.0,88.8631,88.89,88.6657,88.6837,23600.0
2015-03-04 11:55:00,98.87,98.95,98.78,98.94,29200.0,88.6926,88.7644,88.6119,88.7554,29200.0
2015-03-04 12:00:00,98.91,98.96,98.82,98.92,36200.0,88.7285,88.7734,88.6478,88.7375,36200.0
2015-03-04 12:05:00,98.92,99.08,98.88,99.08,32300.0,88.7375,88.881,88.7016,88.881,32300.0
2015-03-04 12:10:00,99.08,99.25,98.97,99.18,31000.0,88.881,89.0335,88.7823,88.9707,31000.0
2015-03-04 12:15:00,99.13,99.26,99.13,99.21,27200.0,88.9259,89.0425,88.9259,88.9976,27200.0
2015-03-04 12:20:00,99.19,99.25,99.01,99.03,28200.0,88.9797,89.0335,88.8182,88.8362,28200.0
2015-03-04 12:25:00,99.03,99.07,98.94,99.01,12900.0,88.8362,88.872,88.7554,88.8182,12900.0
2015-03-04 12:30:00,99.02,99.02,98.7,98.75,28900.0,88.8272,88.8272,88.5401,88.585,28900.0
2015-03-04 12:35:00,98.74,99.01,98.74,98.98,13600.0,88.576,88.8182,88.576,88.7913,13600.0
2015-03-04 12:40:00,98.99,99.08,98.99,99.05,10600.0,88.8003,88.881,88.8003,88.8541,10600.0
2015-03-04 12:45:00,99.04,99.21,98.96,99.21,25300.0,88.8451,88.9976,88.7734,88.9976,25300.0
2015-03-04 12:50:00,99.14,99.33,99.03,99.3,40800.0,88.9348,89.1053,88.8362,89.0784,40800.0
2015-03-04 12:55:00,99.28,99.28,99.02,99.04,25400.0,89.0604,89.0604,88.8272,88.8451,25400.0
2015-03-04 13:00:00,99.05,99.06,98.95,98.96,11100.0,88.8541,88.8631,88.7644,88.7734,11100.0
2015-03-04 13:05:00,98.97,99.04,98.94,98.99,10700.0,88.7823,88.8451,88.7554,88.8003,10700.0
2015-03-04 13:10:00,99.02,99.05,98.9,99.0,7600.0,88.8272,88.8541,88.7195,88.8092,7600.0
2015-03-04 13:15:00,99.0,99.03,98.95,99.01,6700.0,88.8092,88.8362,88.7644,88.8182,6700.0
2015-03-04 13:20:00,98.99,99.08,98.84,98.93,20400.0,88.8003,88.881,88.6657,88.7465,20400.0
2015-03-04 13:25:00,98.95,98.99,98.88,98.97,12700.0,88.7644,88.8003,88.7016,88.7823,12700.0
2015-03-04 13:30:00,99.0,99.0,98.83,98.94,44700.0,88.8092,88.8092,88.6567,88.7554,44700.0
2015-03-04 13:35:00,98.96,98.98,98.81,98.88,14300.0,88.7734,88.7913,88.6388,88.7016,14300.0
2015-03-04 13:40:00,98.88,99.02,98.88,99.02,7000.0,88.7016,88.8272,88.7016,88.8272,7000.0
2015-03-04 13:45:00,99.02,99.03,98.77,98.88,21000.0,88.8272,88.8362,88.6029,88.7016,21000.0
2015-03-04 13:50:00,98.86,98.98,98.81,98.88,9000.0,88.6837,88.7913,88.6388,88.7016,9000.0
2015-03-04 13:55:00,98.88,98.89,98.66,98.71,23300.0,88.7016,88.7106,88.5042,88.5491,23300.0
2015-03-04 14:00:00,98.71,98.94,98.7,98.88,22600.0,88.5491,88.7554,88.5401,88.7016,22600.0
2015-03-04 14:05:00,98.84,98.99,98.65,98.73,82700.0,88.6657,88.8003,88.4953,88.567,82700.0
2015-03-04 14:10:00,98.73,98.84,98.72,98.75,27900.0,88.567,88.6657,88.5581,88.585,27900.0
2015-03-04 14:15:00,98.73,98.8,98.68,98.75,18800.0,88.567,88.6298,88.5222,88.585,18800.0
2015-03-04 14:20:00,98.76,98.87,98.71,98.81,40800.0,88.5939,88.6926,88.5491,88.6388,40800.0
2015-03-04 14:25:00,98.8,98.86,98.78,98.81,11900.0,88.6298,88.6837,88.6119,88.6388,11900.0
2015-03-04 14:30:00,98.81,98.88,98.8,98.87,12300.0,88.6388,88.7016,88.6298,88.6926,12300.0
2015-03-04 14:35:00,98.88,99.06,98.88,99.02,28600.0,88.7016,88.8631,88.7016,88.8272,28600.0
2015-03-04 14:40:00,99.02,99.16,98.98,99.08,31000.0,88.8272,88.9528,88.7913,88.881,31000.0
2015-03-04 14:45:00,99.04,99.13,99.0,99.09,16000.0,88.8451,88.9259,88.8092,88.89,16000.0
2015-03-04 14:50:00,99.05,99.23,99.05,99.2,21100.0,88.8541,89.0156,88.8541,88.9887,21100.0
2015-03-04 14:55:00,99.21,99.53,99.2,99.47,35600.0,88.9976,89.2847,88.9887,89.2309,35600.0
2015-03-04 15:00:00,99.52,99.6,99.45,99.46,29800.0,89.2757,89.3475,89.2129,89.2219,29800.0
2015-03-04 15:05:00,99.47,99.47,99.29,99.37,40200.0,89.2309,89.2309,89.0694,89.1412,40200.0
2015-03-04 15:10:00,99.38,99.5,99.3,99.5,23300.0,89.1501,89.2578,89.0784,89.2578,23300.0
2015-03-04 15:15:00,99.48,99.58,99.39,99.45,21000.0,89.2398,89.3295,89.1591,89.2129,21000.0
2015-03-04 15:20:00,99.48,99.52,99.42,99.46,18400.0,89.2398,89.2757,89.186,89.2219,18400.0
2015-03-04 15:25:00,99.45,99.51,99.27,99.44,22600.0,89.2129,89.2667,89.0515,89.204,22600.0
2015-03-04 15:30:00,99.46,99.57,99.44,99.47,41300.0,89.2219,89.3206,89.204,89.2309,41300.0
2015-03-04 15:35:00,99.46,99.5,99.4,99.48,45300.0,89.2219,89.2578,89.1681,89.2398,45300.0
2015-03-04 15:40:00,99.47,99.48,99.32,99.4,27200.0,89.2309,89.2398,89.0963,89.1681,27200.0
2015-03-04 15:45:00,99.4,99.51,99.38,99.48,34000.0,89.1681,89.2667,89.1501,89.2398,34000.0
2015-03-04 15:50:00,99.48,99.56,99.42,99.54,53000.0,89.2398,89.3116,89.186,89.2937,53000.0
2015-03-04 15:55:00,99.54,99.55,99.37,99.45,81200.0,89.2937,89.3026,89.1412,89.2129,81200.0
2015-03-05 09:30:00,100.0,100.81,99.93,100.15,193600.0,89.7063,90.4329,89.6435,89.8409,193600.0
2015-03-05 09:35:00,100.06,100.23,100.0,100.15,128200.0,89.7601,89.9126,89.7063,89.8409,128200.0
2015-03-05 09:40:00,100.06,100.2,99.93,100.15,110500.0,89.7601,89.8857,89.6435,89.8409,110500.0
2015-03-05 09:45:00,100.11,100.4,99.99,100.31,48200.0,89.805,90.0651,89.6973,89.9844,48200.0
2015-03-05 09:50:00,100.36,100.72,100.3,100.7,57400.0,90.0293,90.3522,89.9754,90.3343,57400.0
2015-03-05 09:55:00,100.71,100.86,100.22,100.24,96800.0,90.3432,90.4778,89.9037,89.9216,96800.0
2015-03-05 10:00:00,100.23,100.39,100.1,100.39,63800.0,89.9126,90.0562,89.796,90.0562,63800.0
2015-03-05 10:05:00,100.36,100.63,100.31,100.49,62000.0,90.0293,90.2715,89.9844,90.1459,62000.0
2015-03-05 10:10:00,100.48,100.63,100.36,100.53,60300.0,90.1369,90.2715,90.0293,90.1818,60300.0
2015-03-05 10:15:00,100.57,100.59,100.15,100.29,63300.0,90.2176,90.2356,89.8409,89.9665,63300.0
2015-03-05 10:20:00,100.3,100.42,100.22,100.25,34700.0,89.9754,90.0831,89.9037,89.9306,34700.0
2015-03-05 10:25:00,100.29,100.4,100.17,100.19,42300.0,89.9665,90.0651,89.8588,89.8767,42300.0
2015-03-05 10:30:00,100.21,100.28,100.13,100.19,32000.0,89.8947,89.9575,89.8229,89.8767,32000.0
2015-03-05 10:35:00,100.15,100.25,100.12,100.15,48600.0,89.8409,89.9306,89.814,89.8409,48600.0
2015-03-05 10:40:00,100.22,100.27,99.89,100.0,101200.0,89.9037,89.9485,89.6076,89.7063,101200.0
2015-03-05 10:45:00,99.98,100.02,99.85,99.93,74300.0,89.6884,89.7242,89.5717,89.6435,74300.0
2015-03-05 10:50:00,99.93,99.93,99.65,99.7,54900.0,89.6435,89.6435,89.3923,89.4372,54900.0
2015-03-05 10:55:00,99.67,99.88,99.64,99.71,17400.0,89.4103,89.5987,89.3834,89.4462,17400.0
2015-03-05 11:00:00,99.7,99.73,99.56,99.62,30600.0,89.4372,89.4641,89.3116,89.3654,30600.0
2015-03-05 11:05:00,99.65,99.67,99.34,99.4,43400.0,89.3923,89.4103,89.1142,89.1681,43400.0
2015-03-05 11:10:00,99.35,99.4,99.04,99.04,33200.0,89.1232,89.1681,88.8451,88.8451,33200.0
2015-03-05 11:15:00,99.06,99.26,98.94,99.25,40800.0,88.8631,89.0425,88.7554,89.0335,40800.0
2015-03-05 11:20:00,99.23,99.34,99.04,99.11,37100.0,89.0156,89.1142,88.8451,88.9079,37100.0
2015-03-05 11:25:00,99.12,99.52,99.11,99.3,17900.0,88.9169,89.2757,88.9079,89.0784,17900.0
2015-03-05 11:30:00,99.31,99.43,99.28,99.38,15400.0,89.0873,89.195,89.0604,89.1501,15400.0
2015-03-05 11:35:00,99.38,99.38,99.24,99.31,18200.0,89.1501,89.1501,89.0245,89.0873,18200.0
2015-03-05 11:40:00,99.32,99.45,99.24,99.28,13400.0,89.0963,89.2129,89.0245,89.0604,13400.0
2015-03-05 11:45:00,99.26,99.49,99.16,99.49,20100.0,89.0425,89.2488,88.9528,89.2488,20100.0
2015-03-05 11:50:00,99.46,99.52,99.43,99.46,26400.0,89.2219,89.2757,89.195,89.2219,26400.0
2015-03-05 11:55:00,99.47,99.58,99.44,99.45,31500.0,89.2309,89.3295,89.204,89.2129,31500.0
2015-03-05 12:00:00,99.5,99.57,99.45,99.48,23800.0,89.2578,89.3206,89.2129,89.2398,23800.0
2015-03-05 12:05:00,99.46,99.53,99.46,99.52,14400.0,89.2219,89.2847,89.2219,89.2757,14400.0
2015-03-05 12:10:00,99.49,99.52,99.43,99.43,23800.0,89.2488,89.2757,89.195,89.195,23800.0
2015-03-05 12:15:00,99.45,99.49,99.43,99.47,26100.0,89.2129,89.2488,89.195,89.2309,26100.0
2015-03-05 12:20:00,99.45,99.49,99.36,99.42,30700.0,89.2129,89.2488,89.1322,89.186,30700.0
2015-03-05 12:25:00,99.48,99.5,99.44,99.48,13900.0,89.2398,89.2578,89.204,89.2398,13900.0
2015-03-05 12:30:00,99.48,99.65,99.45,99.52,18900.0,89.2398,89.3923,89.2129,89.2757,18900.0
2015-03-05 12:35:00,99.54,99.54,99.39,99.43,20200.0,89.2937,89.2937,89.1591,89.195,20200.0
2015-03-05 12:40:00,99.44,99.44,99.1,99.1,17700.0,89.204,89.204,88.899,88.899,17700.0
2015-03-05 12:45:00,99.08,99.11,98.93,98.98,17000.0,88.881,88.9079,88.7465,88.7913,17000.0
2015-03-05 12:50:00,98.95,98.97,98.74,98.87,17700.0,88.7644,88.7823,88.576,88.6926,17700.0
2015-03-05 12:55:00,98.83,98.86,98.59,98.72,25300.0,88.6567,88.6837,88.4414,88.5581,25300.0
2015-03-05 13:00:00,98.65,98.81,98.64,98.78,15700.0,88.4953,88.6388,88.4863,88.6119,15700.0
2015-03-05 13:05:00,98.78,98.98,98.78,98.88,14400.0,88.6119,88.7913,88.6119,88.7016,14400.0
2015-03-05 13:10:00,98.88,99.14,98.88,99.11,15300.0,88.7016,88.9348,88.7016,88.9079,15300.0
2015-03-05 13:15:00,99.1,99.31,99.03,99.03,15900.0,88.899,89.0873,88.8362,88.8362,15900.0
2015-03-05 13:20:00,99.03,99.06,98.88,98.94,15200.0,88.8362,88.8631,88.7016,88.7554,15200.0
2015-03-05 13:25:00,98.94,99.01,98.86,98.89,15100.0,88.7554,88.8182,88.6837,88.7106,15100.0
2015-03-05 13:30:00,98.89,98.99,98.84,98.88,29000.0,88.7106,88.8003,88.6657,88.7016,29000.0
2015-03-05 13:35:00,98.9,99.07,98.89,99.01,11000.0,88.7195,88.872,88.7106,88.8182,11000.0
2015-03-05 13:40:00,99.0,99.01,98.92,99.0,31700.0,88.8092,88.8182,88.7375,88.8092,31700.0
2015-03-05 13:45:00,98.98,99.1,98.94,98.99,11800.0,88.7913,88.899,88.7554,88.8003,11800.0
2015-03-05 13:50:00,98.99,99.02,98.9,98.94,12500.0,88.8003,88.8272,88.7195,88.7554,12500.0
2015-03-05 13:55:00,98.93,99.04,98.86,98.87,16200.0,88.7465,88.8451,88.6837,88.6926,16200.0
2015-03-05 14:00:00,98.88,99.0,98.85,98.9,17000.0,88.7016,88.8092,88.6747,88.7195,17000.0
2015-03-05 14:05:00,98.93,98.94,98.81,98.85,15500.0,88.7465,88.7554,88.6388,88.6747,15500.0
2015-03-05 14:10:00,98.86,98.93,98.8,98.83,12500.0,88.6837,88.7465,88.6298,88.6567,12500.0
2015-03-05 14:15:00,98.83,98.84,98.75,98.8,17300.0,88.6567,88.6657,88.585,88.6298,17300.0
2015-03-05 14:20:00,98.8,98.87,98.78,98.8,14400.0,88.6298,88.6926,88.6119,88.6298,14400.0
2015-03-05 14:25:00,98.81,98.86,98.75,98.76,13000.0,88.6388,88.6837,88.585,88.5939,13000.0
2015-03-05 14:30:00,98.77,98.82,98.74,98.77,18700.0,88.6029,88.6478,88.576,88.6029,18700.0
2015-03-05 14:35:00,98.75,98.76,98.56,98.65,48800.0,88.585,88.5939,88.4145,88.4953,48800.0
2015-03-05 14:40:00,98.65,98.69,98.55,98.62,41100.0,88.4953,88.5312,88.4056,88.4684,41100.0
2015-03-05 14:45:00,98.63,98.71,98.51,98.51,20800.0,88.4773,88.5491,88.3697,88.3697,20800.0
2015-03-05 14:50:00,98.53,98.85,98.53,98.77,15000.0,88.3876,88.6747,88.3876,88.6029,15000.0
2015-03-05 14:55:00,98.79,98.82,98.7,98.76,18800.0,88.6209,88.6478,88.5401,88.5939,18800.0
2015-03-05 15:00:00,98.76,98.77,98.6,98.75,29500.0,88.5939,88.6029,88.4504,88.585,29500.0
2015-03-05 15:05:00,98.75,98.78,98.65,98.72,27700.0,88.585,88.6119,88.4953,88.5581,27700.0
2015-03-05 15:10:00,98.7,98.81,98.69,98.71,24500.0,88.5401,88.6388,88.5312,88.5491,24500.0
2015-03-05 15:15:00,98.71,98.75,98.65,98.69,29800.0,88.5491,88.585,88.4953,88.5312,29800.0
2015-03-05 15:20:00,98.7,98.71,98.61,98.62,33900.0,88.5401,88.5491,88.4594,88.4684,33900.0
2015-03-05 15:25:00,98.61,98.7,98.58,98.63,23700.0,88.4594,88.5401,88.4325,88.4773,23700.0
2015-03-05 15:30:00,98.61,98.65,98.34,98.41,51400.0,88.4594,88.4953,88.2172,88.28,51400.0
2015-03-05 15:35:00,98.43,98.56,98.36,98.49,73400.0,88.2979,88.4145,88.2351,88.3517,73400.0
2015-03-05 15:40:00,98.49,98.54,98.37,98.4,54700.0,88.3517,88.3966,88.2441,88.271,54700.0
2015-03-05 15:45:00,98.41,98.52,98.39,98.42,77500.0,88.28,88.3787,88.262,88.2889,77500.0
2015-03-05 15:50:00,98.43,98.7,98.42,98.6,72900.0,88.2979,88.5401,88.2889,88.4504,72900.0
2015-03-05 15:55:00,98.61,98.7,98.56,98.67,102100.0,88.4594,88.5401,88.4145,88.5132,102100.0
2015-03-06 09:30:00,98.8,98.89,98.44,98.62,93100.0,88.6298,88.7106,88.3069,88.4684,93100.0
2015-03-06 09:35:00,98.65,98.65,97.83,97.95,35600.0,88.4953,88.4953,87.7597,87.8673,35600.0
2015-03-06 09:40:00,97.91,98.25,97.85,97.86,39900.0,87.8314,88.1364,87.7776,87.7866,39900.0
2015-03-06 09:45:00,97.91,98.05,97.57,97.96,57900.0,87.8314,87.957,87.5264,87.8763,57900.0
2015-03-06 09:50:00,97.93,98.46,97.92,98.31,91400.0,87.8494,88.3248,87.8404,88.1903,91400.0
2015-03-06 09:55:00,98.31,98.86,98.31,98.84,29200.0,88.1903,88.6837,88.1903,88.6657,29200.0
2015-03-06 10:00:00,98.81,99.03,98.57,98.57,42100.0,88.6388,88.8362,88.4235,88.4235,42100.0
2015-03-06 10:05:00,98.52,98.58,98.3,98.31,15900.0,88.3787,88.4325,88.1813,88.1903,15900.0
2015-03-06 10:10:00,98.31,98.57,98.25,98.25,29200.0,88.1903,88.4235,88.1364,88.1364,29200.0
2015-03-06 10:15:00,98.27,98.3,98.11,98.11,52100.0,88.1544,88.1813,88.0109,88.0109,52100.0
2015-03-06 10:20:00,98.13,98.25,98.06,98.2,22500.0,88.0288,88.1364,87.966,88.0916,22500.0
2015-03-06 10:25:00,98.2,98.34,98.03,98.1,42800.0,88.0916,88.2172,87.9391,88.0019,42800.0
2015-03-06 10:30:00,98.07,98.2,98.02,98.06,26500.0,87.975,88.0916,87.9301,87.966,26500.0
2015-03-06 10:35:00,98.04,98.23,98.02,98.1,19200.0,87.9481,88.1185,87.9301,88.0019,19200.0
2015-03-06 10:40:00,98.13,98.3,98.09,98.28,13600.0,88.0288,88.1813,87.9929,88.1634,13600.0
2015-03-06 10:45:00,98.3,98.56,98.27,98.52,34600.0,88.1813,88.4145,88.1544,88.3787,34600.0
2015-03-06 10:50:00,98.5,98.5,98.26,98.29,20200.0,88.3607,88.3607,88.1454,88.1723,20200.0
2015-03-06 10:55:00,98.29,98.29,98.11,98.23,12300.0,88.1723,88.1723,88.0109,88.1185,12300.0
2015-03-06 11:00:00,98.2,98.2,98.01,98.01,27300.0,88.0916,88.0916,87.9212,87.9212,27300.0
2015-03-06 11:05:00,98.0,98.09,97.96,97.99,73900.0,87.9122,87.9929,87.8763,87.9032,73900.0
2015-03-06 11:10:00,98.0,98.11,97.92,98.08,49600.0,87.9122,88.0109,87.8404,87.9839,49600.0
2015-03-06 11:15:00,98.1,98.18,97.91,97.99,17500.0,88.0019,88.0737,87.8314,87.9032,17500.0
2015-03-06 11:20:00,97.99,98.02,97.81,97.85,22600.0,87.9032,87.9301,87.7417,87.7776,22600.0
2015-03-06 11:25:00,97.85,97.89,97.75,97.77,27300.0,87.7776,87.8135,87.6879,87.7059,27300.0
2015-03-06 11:30:00,97.75,97.8,97.62,97.77,27700.0,87.6879,87.7328,87.5713,87.7059,27700.0
2015-03-06 11:35:00,97.74,97.84,97.66,97.79,94200.0,87.6789,87.7687,87.6072,87.7238,94200.0
2015-03-06 11:40:00,97.75,97.84,97.73,97.75,72500.0,87.6879,87.7687,87.67,87.6879,72500.0
2015-03-06 11:45:00,97.75,97.79,97.7,97.72,37400.0,87.6879,87.7238,87.6431,87.661,37400.0
2015-03-06 11:50:00,97.73,97.84,97.66,97.81,17700.0,87.67,87.7687,87.6072,87.7417,17700.0
2015-03-06 11:55:00,97.77,97.8,97.6,97.71,72800.0,87.7059,87.7328,87.5534,87.652,72800.0
2015-03-06 12:00:00,97.75,97.85,97.65,97.74,35400.0,87.6879,87.7776,87.5982,87.6789,35400.0
2015-03-06 12:05:00,97.73,97.92,97.73,97.92,109800.0,87.67,87.8404,87.67,87.8404,109800.0
2015-03-06 12:10:00,97.93,98.03,97.9,97.97,31500.0,87.8494,87.9391,87.8225,87.8853,31500.0
2015-03-06 12:15:00,97.95,98.01,97.66,97.67,52300.0,87.8673,87.9212,87.6072,87.6162,52300.0
2015-03-06 12:20:00,97.67,97.72,97.57,97.62,75700.0,87.6162,87.661,87.5264,87.5713,75700.0
2015-03-06 12:25:00,97.62,97.89,97.61,97.87,24000.0,87.5713,87.8135,87.5623,87.7956,24000.0
2015-03-06 12:30:00,97.87,97.89,97.78,97.82,14000.0,87.7956,87.8135,87.7148,87.7507,14000.0
2015-03-06 12:35:00,97.81,97.89,97.8,97.86,22700.0,87.7417,87.8135,87.7328,87.7866,22700.0
2015-03-06 12:40:00,97.86,97.86,97.76,97.85,13300.0,87.7866,87.7866,87.6969,87.7776,13300.0
2015-03-06 12:45:00,97.85,98.1,97.83,98.1,47400.0,87.7776,88.0019,87.7597,88.0019,47400.0
2015-03-06 12:50:00,98.11,98.17,98.01,98.02,18700.0,88.0109,88.0647,87.9212,87.9301,18700.0
2015-03-06 12:55:00,98.02,98.25,97.98,98.22,21300.0,87.9301,88.1364,87.8942,88.1095,21300.0
2015-03-06 13:00:00,98.25,98.34,98.12,98.21,44900.0,88.1364,88.2172,88.0198,88.1006,44900.0
2015-03-06 13:05:00,98.2,98.45,98.18,98.28,47800.0,88.0916,88.3159,88.0737,88.1634,47800.0
2015-03-06 13:10:00,98.29,98.49,98.29,98.38,17000.0,88.1723,88.3517,88.1723,88.2531,17000.0
2015-03-06 13:15:00,98.43,98.43,98.25,98.29,21600.0,88.2979,88.2979,88.1364,88.1723,21600.0
2015-03-06 13:20:00,98.31,98.46,98.25,98.33,30300.0,88.1903,88.3248,88.1364,88.2082,30300.0
2015-03-06 13:25:00,98.34,98.48,98.26,98.41,22000.0,88.2172,88.3428,88.1454,88.28,22000.0
2015-03-06 13:30:00,98.41,98.41,98.26,98.34,18900.0,88.28,88.28,88.1454,88.2172,18900.0
2015-03-06 13:35:00,98.37,98.44,98.3,98.42,31100.0,88.2441,88.3069,88.1813,88.2889,31100.0
2015-03-06 13:40:00,98.4,98.48,98.37,98.43,26300.0,88.271,88.3428,88.2441,88.2979,26300.0
2015-03-06 13:45:00,98.44,98.55,98.4,98.55,15200.0,88.3069,88.4056,88.271,88.4056,15200.0
2015-03-06 13:50:00,98.52,98.54,98.37,98.39,15500.0,88.3787,88.3966,88.2441,88.262,15500.0
2015-03-06 13:55:00,98.42,98.56,98.36,98.48,33200.0,88.2889,88.4145,88.2351,88.3428,33200.0
2015-03-06 14:00:00,98.5,98.88,98.47,98.75,29800.0,88.3607,88.7016,88.3338,88.585,29800.0
2015-03-06 14:05:00,98.78,98.78,98.62,98.76,33300.0,88.6119,88.6119,88.4684,88.5939,33300.0
2015-03-06 14:10:00,98.74,98.88,98.73,98.83,24200.0,88.576,88.7016,88.567,88.6567,24200.0
2015-03-06 14:15:00,98.84,98.88,98.72,98.75,21000.0,88.6657,88.7016,88.5581,88.585,21000.0
2015-03-06 14:20:00,98.77,98.78,98.52,98.59,44700.0,88.6029,88.6119,88.3787,88.4414,44700.0
2015-03-06 14:25:00,98.63,98.72,98.5,98.52,108900.0,88.4773,88.5581,88.3607,88.3787,108900.0
2015-03-06 14:30:00,98.5,98.57,98.48,98.52,21400.0,88.3607,88.4235,88.3428,88.3787,21400.0
2015-03-06 14:35:00,98.52,98.55,98.38,98.42,30400.0,88.3787,88.4056,88.2531,88.2889,30400.0
2015-03-06 14:40:00,98.43,98.5,98.37,98.5,18400.0,88.2979,88.3607,88.2441,88.3607,18400.0
2015-03-06 14:45:00,98.53,98.56,98.48,98.48,11000.0,88.3876,88.4145,88.3428,88.3428,11000.0
2015-03-06 14:50:00,98.49,98.49,98.32,98.38,28000.0,88.3517,88.3517,88.1992,88.2531,28000.0
2015-03-06 14:55:00,98.35,98.4,98.33,98.33,10600.0,88.2262,88.271,88.2082,88.2082,10600.0
2015-03-06 15:00:00,98.32,98.52,98.3,98.5,46500.0,88.1992,88.3787,88.1813,88.3607,46500.0
2015-03-06 15:05:00,98.5,98.56,98.46,98.52,20700.0,88.3607,88.4145,88.3248,88.3787,20700.0
2015-03-06 15:10:00,98.53,98.53,98.4,98.5,19600.0,88.3876,88.3876,88.271,88.3607,19600.0
2015-03-06 15:15:00,98.47,98.62,98.47,98.62,42800.0,88.3338,88.4684,88.3338,88.4684,42800.0
2015-03-06 15:20:00,98.57,98.61,98.47,98.58,53200.0,88.4235,88.4594,88.3338,88.4325,53200.0
2015-03-06 15:25:00,98.57,98.58,98.4,98.44,43600.0,88.4235,88.4325,88.271,88.3069,43600.0
2015-03-06 15:30:00,98.44,98.54,98.37,98.44,51500.0,88.3069,88.3966,88.2441,88.3069,51500.0
2015-03-06 15:35:00,98.44,98.51,98.38,98.46,30700.0,88.3069,88.3697,88.2531,88.3248,30700.0
2015-03-06 15:40:00,98.46,98.54,98.44,98.51,40400.0,88.3248,88.3966,88.3069,88.3697,40400.0
2015-03-06 15:45:00,98.52,98.59,98.48,98.52,70400.0,88.3787,88.4414,88.3428,88.3787,70400.0
2015-03-06 15:50:00,98.5,98.57,98.47,98.48,85600.0,88.3607,88.4235,88.3338,88.3428,85600.0
2015-03-06 15:55:00,98.48,98.54,98.38,98.49,123200.0,88.3428,88.3966,88.2531,88.3517,123200.0
2015-03-09 09:30:00,97.94,98.34,97.94,98.1,68400.0,87.8584,88.2172,87.8584,88.0019,68400.0
2015-03-09 09:35:00,98.15,98.48,98.11,98.48,40700.0,88.0467,88.3428,88.0109,88.3428,40700.0
2015-03-09 09:40:00,98.49,98.66,98.38,98.48,53100.0,88.3517,88.5042,88.2531,88.3428,53100.0
2015-03-09 09:45:00,98.48,98.59,98.21,98.23,46900.0,88.3428,88.4414,88.1006,88.1185,46900.0
2015-03-09 09:50:00,98.26,98.79,98.22,98.62,70000.0,88.1454,88.6209,88.1095,88.4684,70000.0
2015-03-09 09:55:00,98.64,99.02,98.56,98.99,64500.0,88.4863,88.8272,88.4145,88.8003,64500.0
2015-03-09 10:00:00,99.02,99.19,98.96,98.99,53600.0,88.8272,88.9797,88.7734,88.8003,53600.0
2015-03-09 10:05:00,98.99,99.12,98.91,98.98,26600.0,88.8003,88.9169,88.7285,88.7913,26600.0
2015-03-09 10:10:00,98.98,99.03,98.85,98.87,24600.0,88.7913,88.8362,88.6747,88.6926,24600.0
2015-03-09 10:15:00,98.88,99.09,98.73,98.99,22300.0,88.7016,88.89,88.567,88.8003,22300.0
2015-03-09 10:20:00,98.99,99.15,98.95,98.99,19900.0,88.8003,88.9438,88.7644,88.8003,19900.0
2015-03-09 10:25:00,98.91,98.94,98.76,98.84,26000.0,88.7285,88.7554,88.5939,88.6657,26000.0
2015-03-09 10:30:00,98.77,98.96,98.71,98.91,26800.0,88.6029,88.7734,88.5491,88.7285,26800.0
2015-03-09 10:35:00,98.92,98.99,98.8,98.83,48800.0,88.7375,88.8003,88.6298,88.6567,48800.0
2015-03-09 10:40:00,98.82,98.85,98.66,98.67,26200.0,88.6478,88.6747,88.5042,88.5132,26200.0
2015-03-09 10:45:00,98.64,98.65,98.49,98.61,23900.0,88.4863,88.4953,88.3517,88.4594,23900.0
2015-03-09 10:50:00,98.62,98.75,98.58,98.7,14200.0,88.4684,88.585,88.4325,88.5401,14200.0
2015-03-09 10:55:00,98.68,98.75,98.63,98.68,25700.0,88.5222,88.585,88.4773,88.5222,25700.0
2015-03-09 11:00:00,98.65,98.68,98.49,98.53,46600.0,88.4953,88.5222,88.3517,88.3876,46600.0
2015-03-09 11:05:00,98.52,98.59,98.47,98.56,22000.0,88.3787,88.4414,88.3338,88.4145,22000.0
2015-03-09 11:10:00,98.55,98.79,98.55,98.68,22100.0,88.4056,88.6209,88.4056,88.5222,22100.0
2015-03-09 11:15:00,98.66,98.82,98.66,98.79,23100.0,88.5042,88.6478,88.5042,88.6209,23100.0
2015-03-09 11:20:00,98.79,98.79,98.69,98.78,116500.0,88.6209,88.6209,88.5312,88.6119,116500.0
2015-03-09 11:25:00,98.78,99.0,98.76,98.86,190500.0,88.6119,88.8092,88.5939,88.6837,190500.0
2015-03-09 11:30:00,98.83,98.96,98.77,98.78,16200.0,88.6567,88.7734,88.6029,88.6119,16200.0
2015-03-09 11:35:00,98.8,98.92,98.78,98.84,30200.0,88.6298,88.7375,88.6119,88.6657,30200.0
2015-03-09 11:40:00,98.78,98.89,98.78,98.82,21700.0,88.6119,88.7106,88.6119,88.6478,21700.0
2015-03-09 11:45:00,98.84,98.85,98.72,98.76,23100.0,88.6657,88.6747,88.5581,88.5939,23100.0
2015-03-09 11:50:00,98.79,98.82,98.64,98.77,24700.0,88.6209,88.6478,88.4863,88.6029,24700.0
2015-03-09 11:55:00,98.76,98.88,98.73,98.78,21000.0,88.5939,88.7016,88.567,88.6119,21000.0
2015-03-09 12:00:00,98.78,98.89,98.72,98.79,23500.0,88.6119,88.7106,88.5581,88.6209,23500.0
2015-03-09 12:05:00,98.8,98.87,98.77,98.79,25800.0,88.6298,88.6926,88.6029,88.6209,25800.0
2015-03-09 12:10:00,98.78,98.88,98.78,98.82,11600.0,88.6119,88.7016,88.6119,88.6478,11600.0
2015-03-09 12:15:00,98.8,98.89,98.78,98.89,14100.0,88.6298,88.7106,88.6119,88.7106,14100.0
2015-03-09 12:20:00,98.86,98.94,98.79,98.81,22300.0,88.6837,88.7554,88.6209,88.6388,22300.0
2015-03-09 12:25:00,98.79,98.84,98.76,98.81,24500.0,88.6209,88.6657,88.5939,88.6388,24500.0
2015-03-09 12:30:00,98.81,98.91,98.78,98.88,15200.0,88.6388,88.7285,88.6119,88.7016,15200.0
2015-03-09 12:35:00,98.92,98.99,98.87,98.98,14800.0,88.7375,88.8003,88.6926,88.7913,14800.0
2015-03-09 12:40:00,98.96,98.99,98.88,98.99,42100.0,88.7734,88.8003,88.7016,88.8003,42100.0
2015-03-09 12:45:00,98.99,99.0,98.93,98.97,17000.0,88.8003,88.8092,88.7465,88.7823,17000.0
2015-03-09 12:50:00,98.97,99.1,98.97,99.01,20000.0,88.7823,88.899,88.7823,88.8182,20000.0
2015-03-09 12:55:00,99.01,99.09,99.01,99.04,12700.0,88.8182,88.89,88.8182,88.8451,12700.0
2015-03-09 13:00:00,99.05,99.05,98.95,98.95,21300.0,88.8541,88.8541,88.7644,88.7644,21300.0
2015-03-09 13:05:00,98.96,99.0,98.94,98.96,12100.0,88.7734,88.8092,88.7554,88.7734,12100.0
2015-03-09 13:10:00,98.94,98.97,98.9,98.91,12200.0,88.7554,88.7823,88.7195,88.7285,12200.0
2015-03-09 13:15:00,98.93,98.93,98.73,98.85,17000.0,88.7465,88.7465,88.567,88.6747,17000.0
2015-03-09 13:20:00,98.89,98.9,98.8,98.9,18500.0,88.7106,88.7195,88.6298,88.7195,18500.0
2015-03-09 13:25:00,98.89,98.96,98.76,98.84,20700.0,88.7106,88.7734,88.5939,88.6657,20700.0
2015-03-09 13:30:00,98.85,98.94,98.85,98.9,13400.0,88.6747,88.7554,88.6747,88.7195,13400.0
2015-03-09 13:35:00,98.9,98.91,98.77,98.8,14200.0,88.7195,88.7285,88.6029,88.6298,14200.0
2015-03-09 13:40:00,98.78,98.86,98.73,98.78,18100.0,88.6119,88.6837,88.567,88.6119,18100.0
2015-03-09 13:45:00,98.8,98.82,98.71,98.77,15800.0,88.6298,88.6478,88.5491,88.6029,15800.0
2015-03-09 13:50:00,98.77,98.89,98.75,98.87,14400.0,88.6029,88.7106,88.585,88.6926,14400.0
2015-03-09 13:55:00,98.85,98.88,98.75,98.77,12800.0,88.6747,88.7016,88.585,88.6029,12800.0
2015-03-09 14:00:00,98.76,98.91,98.72,98.86,27500.0,88.5939,88.7285,88.5581,88.6837,27500.0
2015-03-09 14:05:00,98.87,98.96,98.82,98.82,21300.0,88.6926,88.7734,88.6478,88.6478,21300.0
2015-03-09 14:10:00,98.82,98.86,98.75,98.75,18000.0,88.6478,88.6837,88.585,88.585,18000.0
2015-03-09 14:15:00,98.75,98.8,98.69,98.72,38200.0,88.585,88.6298,88.5312,88.5581,38200.0
2015-03-09 14:20:00,98.69,98.8,98.68,98.75,30500.0,88.5312,88.6298,88.5222,88.585,30500.0
2015-03-09 14:25:00,98.74,98.81,98.72,98.76,24200.0,88.576,88.6388,88.5581,88.5939,24200.0
2015-03-09 14:30:00,98.75,98.77,98.53,98.6,35200.0,88.585,88.6029,88.3876,88.4504,35200.0
2015-03-09 14:35:00,98.6,98.75,98.6,98.65,38200.0,88.4504,88.585,88.4504,88.4953,38200.0
2015-03-09 14:40:00,98.61,98.72,98.6,98.69,23100.0,88.4594,88.5581,88.4504,88.5312,23100.0
2015-03-09 14:45:00,98.7,98.81,98.67,98.8,19000.0,88.5401,88.6388,88.5132,88.6298,19000.0
2015-03-09 14:50:00,98.79,98.86,98.77,98.78,22000.0,88.6209,88.6837,88.6029,88.6119,22000.0
2015-03-09 14:55:00,98.79,98.83,98.75,98.81,27800.0,88.6209,88.6567,88.585,88.6388,27800.0
2015-03-09 15:00:00,98.81,98.81,98.74,98.76,22600.0,88.6388,88.6388,88.576,88.5939,22600.0
2015-03-09 15:05:00,98.75,98.78,98.69,98.75,31100.0,88.585,88.6119,88.5312,88.585,31100.0
2015-03-09 15:10:00,98.75,98.88,98.75,98.81,33500.0,88.585,88.7016,88.585,88.6388,33500.0
2015-03-09 15:15:00,98.8,98.83,98.72,98.74,32400.0,88.6298,88.6567,88.5581,88.576,32400.0
2015-03-09 15:20:00,98.75,98.8,98.73,98.76,30100.0,88.585,88.6298,88.567,88.5939,30100.0
2015-03-09 15:25:00,98.76,98.79,98.73,98.76,29200.0,88.5939,88.6209,88.567,88.5939,29200.0
2015-03-09 15:30:00,98.76,98.81,98.72,98.74,41200.0,88.5939,88.6388,88.5581,88.576,41200.0
2015-03-09 15:35:00,98.75,98.79,98.68,98.68,36700.0,88.585,88.6209,88.5222,88.5222,36700.0
2015-03-09 15:40:00,98.68,98.68,98.57,98.62,52400.0,88.5222,88.5222,88.4235,88.4684,52400.0
2015-03-09 15:45:00,98.63,98.85,98.61,98.81,45500.0,88.4773,88.6747,88.4594,88.6388,45500.0
2015-03-09 15:50:00,98.81,98.84,98.73,98.77,73700.0,88.6388,88.6657,88.567,88.6029,73700.0
2015-03-09 15:55:00,98.75,98.81,98.69,98.75,124200.0,88.585,88.6388,88.5312,88.585,124200.0
2015-03-10 09:30:00,98.23,98.47,97.3,97.7,97500.0,88.1185,88.3338,87.2842,87.6431,97500.0
2015-03-10 09:35:00,97.71,98.09,97.69,97.93,74700.0,87.652,87.9929,87.6341,87.8494,74700.0
2015-03-10 09:40:00,97.9,98.5,97.88,98.16,67700.0,87.8225,88.3607,87.8045,88.0557,67700.0
2015-03-10 09:45:00,98.09,98.15,97.95,97.95,51400.0,87.9929,88.0467,87.8673,87.8673,51400.0
2015-03-10 09:50:00,97.92,98.2,97.86,97.95,47400.0,87.8404,88.0916,87.7866,87.8673,47400.0
2015-03-10 09:55:00,97.97,98.09,97.91,97.97,25300.0,87.8853,87.9929,87.8314,87.8853,25300.0
2015-03-10 10:00:00,97.98,98.08,97.85,97.93,32300.0,87.8942,87.9839,87.7776,87.8494,32300.0
2015-03-10 10:05:00,97.91,97.94,97.7,97.79,33000.0,87.8314,87.8584,87.6431,87.7238,33000.0
2015-03-10 10:10:00,97.79,97.8,97.53,97.77,80900.0,87.7238,87.7328,87.4906,87.7059,80900.0
2015-03-10 10:15:00,97.77,97.83,97.66,97.75,69900.0,87.7059,87.7597,87.6072,87.6879,69900.0
2015-03-10 10:20:00,97.72,97.87,97.66,97.71,64300.0,87.661,87.7956,87.6072,87.652,64300.0
2015-03-10 10:25:00,97.74,98.03,97.71,98.02,53200.0,87.6789,87.9391,87.652,87.9301,53200.0
2015-03-10 10:30:00,97.97,98.12,97.82,97.83,25100.0,87.8853,88.0198,87.7507,87.7597,25100.0
2015-03-10 10:35:00,97.78,98.0,97.61,97.67,37900.0,87.7148,87.9122,87.5623,87.6162,37900.0
2015-03-10 10:40:00,97.7,97.82,97.56,97.64,19900.0,87.6431,87.7507,87.5175,87.5892,19900.0
2015-03-10 10:45:00,97.61,97.79,97.57,97.64,16300.0,87.5623,87.7238,87.5264,87.5892,16300.0
2015-03-10 10:50:00,97.6,97.74,97.52,97.63,25500.0,87.5534,87.6789,87.4816,87.5803,25500.0
2015-03-10 10:55:00,97.61,97.69,97.52,97.55,23300.0,87.5623,87.6341,87.4816,87.5085,23300.0
2015-03-10 11:00:00,97.56,97.71,97.48,97.56,46000.0,87.5175,87.652,87.4457,87.5175,46000.0
2015-03-10 11:05:00,97.57,97.7,97.55,97.66,18800.0,87.5264,87.6431,87.5085,87.6072,18800.0
2015-03-10 11:10:00,97.69,97.94,97.58,97.92,46600.0,87.6341,87.8584,87.5354,87.8404,46600.0
2015-03-10 11:15:00,97.91,98.07,97.75,97.75,50500.0,87.8314,87.975,87.6879,87.6879,50500.0
2015-03-10 11:20:00,97.74,97.86,97.64,97.67,26600.0,87.6789,87.7866,87.5892,87.6162,26600.0
2015-03-10 11:25:00,97.69,97.79,97.63,97.67,18800.0,87.6341,87.7238,87.5803,87.6162,18800.0
2015-03-10 11:30:00,97.66,97.84,97.66,97.69,20200.0,87.6072,87.7687,87.6072,87.6341,20200.0
2015-03-10 11:35:00,97.73,97.81,97.6,97.73,41000.0,87.67,87.7417,87.5534,87.67,41000.0
2015-03-10 11:40:00,97.73,97.76,97.62,97.65,26400.0,87.67,87.6969,87.5713,87.5982,26400.0
2015-03-10 11:45:00,97.64,97.67,97.47,97.5,23500.0,87.5892,87.6162,87.4367,87.4637,23500.0
2015-03-10 11:50:00,97.49,97.59,97.43,97.47,35500.0,87.4547,87.5444,87.4009,87.4367,35500.0
2015-03-10 11:55:00,97.47,97.51,97.23,97.23,51700.0,87.4367,87.4726,87.2214,87.2214,51700.0
2015-03-10 12:00:00,97.25,97.28,97.11,97.23,28800.0,87.2394,87.2663,87.1138,87.2214,28800.0
2015-03-10 12:05:00,97.2,97.42,97.17,97.42,20800.0,87.1945,87.3919,87.1676,87.3919,20800.0
2015-03-10 12:10:00,97.44,97.53,97.41,97.48,9000.0,87.4098,87.4906,87.3829,87.4457,9000.0
2015-03-10 12:15:00,97.48,97.61,97.43,97.61,18300.0,87.4457,87.5623,87.4009,87.5623,18300.0
2015-03-10 12:20:00,97.6,97.61,97.32,97.36,19500.0,87.5534,87.5623,87.3022,87.3381,19500.0
2015-03-10 12:25:00,97.38,97.53,97.29,97.47,9700.0,87.356,87.4906,87.2753,87.4367,9700.0
2015-03-10 12:30:00,97.43,97.48,97.33,97.34,18600.0,87.4009,87.4457,87.3111,87.3201,18600.0
2015-03-10 12:35:00,97.33,97.51,97.33,97.48,13100.0,87.3111,87.4726,87.3111,87.4457,13100.0
2015-03-10 12:40:00,97.48,97.65,97.45,97.6,8900.0,87.4457,87.5982,87.4188,87.5534,8900.0
2015-03-10 12:45:00,97.55,97.64,97.5,97.59,18100.0,87.5085,87.5892,87.4637,87.5444,18100.0
2015-03-10 12:50:00,97.58,97.67,97.57,97.6,12200.0,87.5354,87.6162,87.5264,87.5534,12200.0
2015-03-10 12:55:00,97.56,97.72,97.56,97.69,15900.0,87.5175,87.661,87.5175,87.6341,15900.0
2015-03-10 13:00:00,97.65,97.71,97.65,97.68,9900.0,87.5982,87.652,87.5982,87.6251,9900.0
2015-03-10 13:05:00,97.73,97.76,97.58,97.59,9200.0,87.67,87.6969,87.5354,87.5444,9200.0
2015-03-10 13:10:00,97.57,97.69,97.55,97.62,9400.0,87.5264,87.6341,87.5085,87.5713,9400.0
2015-03-10 13:15:00,97.64,97.75,97.62,97.73,10500.0,87.5892,87.6879,87.5713,87.67,10500.0
2015-03-10 13:20:00,97.75,97.89,97.71,97.83,13100.0,87.6879,87.8135,87.652,87.7597,13100.0
2015-03-10 13:25:00,97.85,97.96,97.75,97.75,9600.0,87.7776,87.8763,87.6879,87.6879,9600.0
2015-03-10 13:30:00,97.72,97.78,97.64,97.77,6700.0,87.661,87.7148,87.5892,87.7059,6700.0
2015-03-10 13:35:00,97.75,97.86,97.73,97.84,11100.0,87.6879,87.7866,87.67,87.7687,11100.0
2015-03-10 13:40:00,97.81,97.89,97.76,97.83,7600.0,87.7417,87.8135,87.6969,87.7597,7600.0
2015-03-10 13:45:00,97.87,97.97,97.83,97.91,11000.0,87.7956,87.8853,87.7597,87.8314,11000.0
2015-03-10 13:50:00,97.91,98.11,97.91,97.99,16700.0,87.8314,88.0109,87.8314,87.9032,16700.0
2015-03-10 13:55:00,97.97,98.1,97.96,97.98,9600.0,87.8853,88.0019,87.8763,87.8942,9600.0
2015-03-10 14:00:00,98.02,98.16,98.02,98.15,11700.0,87.9301,88.0557,87.9301,88.0467,11700.0
2015-03-10 14:05:00,98.17,98.39,98.17,98.37,17200.0,88.0647,88.262,88.0647,88.2441,17200.0
2015-03-10 14:10:00,98.37,98.47,98.21,98.25,25200.0,88.2441,88.3338,88.1006,88.1364,25200.0
2015-03-10 14:15:00,98.24,98.31,98.18,98.19,26600.0,88.1275,88.1903,88.0737,88.0826,26600.0
2015-03-10 14:20:00,98.2,98.33,98.2,98.21,26600.0,88.0916,88.2082,88.0916,88.1006,26600.0
2015-03-10 14:25:00,98.23,98.31,98.12,98.15,23600.0,88.1185,88.1903,88.0198,88.0467,23600.0
2015-03-10 14:30:00,98.17,98.2,98.12,98.18,67900.0,88.0647,88.0916,88.0198,88.0737,67900.0
2015-03-10 14:35:00,98.16,98.24,98.07,98.1,43500.0,88.0557,88.1275,87.975,88.0019,43500.0
2015-03-10 14:40:00,98.08,98.08,97.98,98.0,20300.0,87.9839,87.9839,87.8942,87.9122,20300.0
2015-03-10 14:45:00,98.0,98.21,97.99,98.02,16600.0,87.9122,88.1006,87.9032,87.9301,16600.0
2015-03-10 14:50:00,98.06,98.14,97.99,98.01,23600.0,87.966,88.0378,87.9032,87.9212,23600.0
2015-03-10 14:55:00,98.02,98.04,97.93,97.96,24200.0,87.9301,87.9481,87.8494,87.8763,24200.0
2015-03-10 15:00:00,97.96,98.07,97.94,97.99,27100.0,87.8763,87.975,87.8584,87.9032,27100.0
2015-03-10 15:05:00,98.0,98.04,97.92,97.94,37800.0,87.9122,87.9481,87.8404,87.8584,37800.0
2015-03-10 15:10:00,97.9,97.94,97.84,97.89,36500.0,87.8225,87.8584,87.7687,87.8135,36500.0
2015-03-10 15:15:00,97.9,98.09,97.85,97.98,44600.0,87.8225,87.9929,87.7776,87.8942,44600.0
2015-03-10 15:20:00,97.98,98.03,97.88,97.89,31400.0,87.8942,87.9391,87.8045,87.8135,31400.0
2015-03-10 15:25:00,97.89,97.89,97.72,97.77,48300.0,87.8135,87.8135,87.661,87.7059,48300.0
2015-03-10 15:30:00,97.77,97.77,97.65,97.75,51100.0,87.7059,87.7059,87.5982,87.6879,51100.0
2015-03-10 15:35:00,97.75,97.78,97.64,97.68,71100.0,87.6879,87.7148,87.5892,87.6251,71100.0
2015-03-10 15:40:00,97.68,97.82,97.66,97.66,29700.0,87.6251,87.7507,87.6072,87.6072,29700.0
2015-03-10 15:45:00,97.66,97.7,97.52,97.65,46400.0,87.6072,87.6431,87.4816,87.5982,46400.0
2015-03-10 15:50:00,97.65,97.67,97.59,97.61,110300.0,87.5982,87.6162,87.5444,87.5623,110300.0
2015-03-10 15:55:00,97.61,97.7,97.55,97.55,153900.0,87.5623,87.6431,87.5085,87.5085,153900.0
2015-03-11 09:30:00,98.07,98.07,97.75,97.88,45400.0,87.975,87.975,87.6879,87.8045,45400.0
2015-03-11 09:35:00,97.98,97.99,97.56,97.68,23300.0,87.8942,87.9032,87.5175,87.6251,23300.0
2015-03-11 09:40:00,97.56,97.89,97.36,97.89,71200.0,87.5175,87.8135,87.3381,87.8135,71200.0
2015-03-11 09:45:00,97.89,98.37,97.89,98.2,24800.0,87.8135,88.2441,87.8135,88.0916,24800.0
2015-03-11 09:50:00,98.3,98.37,97.95,98.21,27500.0,88.1813,88.2441,87.8673,88.1006,27500.0
2015-03-11 09:55:00,98.15,98.35,97.91,97.97,26600.0,88.0467,88.2262,87.8314,87.8853,26600.0
2015-03-11 10:00:00,98.03,98.2,98.0,98.1,11700.0,87.9391,88.0916,87.9122,88.0019,11700.0
2015-03-11 10:05:00,98.09,98.3,98.05,98.11,26600.0,87.9929,88.1813,87.957,88.0109,26600.0
2015-03-11 10:10:00,98.15,98.28,98.02,98.11,34100.0,88.0467,88.1634,87.9301,88.0109,34100.0
2015-03-11 10:15:00,98.08,98.31,97.97,98.27,23300.0,87.9839,88.1903,87.8853,88.1544,23300.0
2015-03-11 10:20:00,98.21,98.37,98.2,98.35,19800.0,88.1006,88.2441,88.0916,88.2262,19800.0
2015-03-11 10:25:00,98.31,98.35,98.18,98.23,18100.0,88.1903,88.2262,88.0737,88.1185,18100.0
2015-03-11 10:30:00,98.23,98.48,98.17,98.26,67500.0,88.1185,88.3428,88.0647,88.1454,67500.0
2015-03-11 10:35:00,98.25,98.32,98.1,98.2,29100.0,88.1364,88.1992,88.0019,88.0916,29100.0
2015-03-11 10:40:00,98.14,98.21,97.82,97.82,18800.0,88.0378,88.1006,87.7507,87.7507,18800.0
2015-03-11 10:45:00,97.86,98.04,97.75,97.97,37000.0,87.7866,87.9481,87.6879,87.8853,37000.0
2015-03-11 10:50:00,97.96,97.98,97.77,97.94,33400.0,87.8763,87.8942,87.7059,87.8584,33400.0
2015-03-11 10:55:00,97.95,97.95,97.8,97.85,17600.0,87.8673,87.8673,87.7328,87.7776,17600.0
2015-03-11 11:00:00,97.86,97.89,97.75,97.77,16100.0,87.7866,87.8135,87.6879,87.7059,16100.0
2015-03-11 11:05:00,97.8,97.8,97.64,97.69,23300.0,87.7328,87.7328,87.5892,87.6341,23300.0
2015-03-11 11:10:00,97.71,97.81,97.57,97.58,13800.0,87.652,87.7417,87.5264,87.5354,13800.0
2015-03-11 11:15:00,97.58,97.82,97.56,97.74,13100.0,87.5354,87.7507,87.5175,87.6789,13100.0
2015-03-11 11:20:00,97.74,97.82,97.63,97.64,4800.0,87.6789,87.7507,87.5803,87.5892,4800.0
2015-03-11 11:25:00,97.61,97.83,97.58,97.82,16800.0,87.5623,87.7597,87.5354,87.7507,16800.0
2015-03-11 11:30:00,97.79,98.04,97.75,97.97,22500.0,87.7238,87.9481,87.6879,87.8853,22500.0
2015-03-11 11:35:00,97.99,98.02,97.91,97.97,18600.0,87.9032,87.9301,87.8314,87.8853,18600.0
2015-03-11 11:40:00,97.98,98.11,97.95,97.97,8600.0,87.8942,88.0109,87.8673,87.8853,8600.0
2015-03-11 11:45:00,97.95,98.07,97.95,97.99,8700.0,87.8673,87.975,87.8673,87.9032,8700.0
2015-03-11 11:50:00,97.99,98.2,97.86,98.2,30000.0,87.9032,88.0916,87.7866,88.0916,30000.0
2015-03-11 11:55:00,98.2,98.2,97.95,97.99,51000.0,88.0916,88.0916,87.8673,87.9032,51000.0
2015-03-11 12:00:00,97.98,98.02,97.9,97.96,17200.0,87.8942,87.9301,87.8225,87.8763,17200.0
2015-03-11 12:05:00,97.98,98.01,97.9,97.91,26300.0,87.8942,87.9212,87.8225,87.8314,26300.0
2015-03-11 12:10:00,97.91,98.07,97.91,98.04,3900.0,87.8314,87.975,87.8314,87.9481,3900.0
2015-03-11 12:15:00,98.04,98.04,97.98,97.99,8800.0,87.9481,87.9481,87.8942,87.9032,8800.0
2015-03-11 12:20:00,98.0,98.04,97.87,97.87,22300.0,87.9122,87.9481,87.7956,87.7956,22300.0
2015-03-11 12:25:00,97.91,98.0,97.86,98.0,21200.0,87.8314,87.9122,87.7866,87.9122,21200.0
2015-03-11 12:30:00,97.99,98.0,97.93,97.97,4100.0,87.9032,87.9122,87.8494,87.8853,4100.0
2015-03-11 12:35:00,97.99,98.04,97.89,98.04,4800.0,87.9032,87.9481,87.8135,87.9481,4800.0
2015-03-11 12:40:00,98.04,98.04,97.89,97.92,4600.0,87.9481,87.9481,87.8135,87.8404,4600.0
2015-03-11 12:45:00,97.9,97.93,97.83,97.91,12700.0,87.8225,87.8494,87.7597,87.8314,12700.0
2015-03-11 12:50:00,97.92,98.05,97.88,97.95,9900.0,87.8404,87.957,87.8045,87.8673,9900.0
2015-03-11 12:55:00,97.94,97.94,97.85,97.88,9800.0,87.8584,87.8584,87.7776,87.8045,9800.0
2015-03-11 13:00:00,97.86,97.9,97.84,97.85,8700.0,87.7866,87.8225,87.7687,87.7776,8700.0
2015-03-11 13:05:00,97.86,97.88,97.81,97.85,8000.0,87.7866,87.8045,87.7417,87.7776,8000.0
2015-03-11 13:10:00,97.84,97.85,97.73,97.76,12100.0,87.7687,87.7776,87.67,87.6969,12100.0
2015-03-11 13:15:00,97.77,97.8,97.74,97.75,8700.0,87.7059,87.7328,87.6789,87.6879,8700.0
2015-03-11 13:20:00,97.75,97.77,97.71,97.73,23100.0,87.6879,87.7059,87.652,87.67,23100.0
2015-03-11 13:25:00,97.75,97.75,97.68,97.72,15400.0,87.6879,87.6879,87.6251,87.661,15400.0
2015-03-11 13:30:00,97.69,97.74,97.61,97.69,23800.0,87.6341,87.6789,87.5623,87.6341,23800.0
2015-03-11 13:35:00,97.68,97.92,97.64,97.92,13000.0,87.6251,87.8404,87.5892,87.8404,13000.0
2015-03-11 13:40:00,97.89,97.89,97.73,97.89,10000.0,87.8135,87.8135,87.67,87.8135,10000.0
2015-03-11 13:45:00,97.86,97.86,97.7,97.73,22200.0,87.7866,87.7866,87.6431,87.67,22200.0
2015-03-11 13:50:00,97.73,97.9,97.73,97.88,17300.0,87.67,87.8225,87.67,87.8045,17300.0
2015-03-11 13:55:00,97.9,98.02,97.87,97.99,16500.0,87.8225,87.9301,87.7956,87.9032,16500.0
2015-03-11 14:00:00,98.01,98.05,97.98,98.0,8800.0,87.9212,87.957,87.8942,87.9122,8800.0
2015-03-11 14:05:00,97.98,98.07,97.97,98.03,7200.0,87.8942,87.975,87.8853,87.9391,7200.0
2015-03-11 14:10:00,98.02,98.03,97.93,98.02,10200.0,87.9301,87.9391,87.8494,87.9301,10200.0
2015-03-11 14:15:00,98.04,98.2,98.0,98.17,23900.0,87.9481,88.0916,87.9122,88.0647,23900.0
2015-03-11 14:20:00,98.16,98.16,98.06,98.08,18500.0,88.0557,88.0557,87.966,87.9839,18500.0
2015-03-11 14:25:00,98.11,98.33,98.1,98.18,18800.0,88.0109,88.2082,88.0019,88.0737,18800.0
2015-03-11 14:30:00,98.15,98.17,98.0,98.02,10100.0,88.0467,88.0647,87.9122,87.9301,10100.0
2015-03-11 14:35:00,98.0,98.07,97.95,98.05,11500.0,87.9122,87.975,87.8673,87.957,11500.0
2015-03-11 14:40:00,98.05,98.07,97.91,98.03,9200.0,87.957,87.975,87.8314,87.9391,9200.0
2015-03-11 14:45:00,98.06,98.22,98.04,98.08,9400.0,87.966,88.1095,87.9481,87.9839,9400.0
2015-03-11 14:50:00,98.07,98.14,98.04,98.1,8100.0,87.975,88.0378,87.9481,88.0019,8100.0
2015-03-11 14:55:00,98.1,98.14,98.05,98.1,8400.0,88.0019,88.0378,87.957,88.0019,8400.0
2015-03-11 15:00:00,98.07,98.14,98.02,98.14,7600.0,87.975,88.0378,87.9301,88.0378,7600.0
2015-03-11 15:05:00,98.16,98.19,98.01,98.03,10400.0,88.0557,88.0826,87.9212,87.9391,10400.0
2015-03-11 15:10:00,98.01,98.04,97.95,97.98,15700.0,87.9212,87.9481,87.8673,87.8942,15700.0
2015-03-11 15:15:00,97.98,98.02,97.89,97.92,27700.0,87.8942,87.9301,87.8135,87.8404,27700.0
2015-03-11 15:20:00,97.93,97.98,97.9,97.96,21900.0,87.8494,87.8942,87.8225,87.8763,21900.0
2015-03-11 15:25:00,97.97,97.98,97.82,97.82,29500.0,87.8853,87.8942,87.7507,87.7507,29500.0
2015-03-11 15:30:00,97.82,97.83,97.71,97.77,33800.0,87.7507,87.7597,87.652,87.7059,33800.0
2015-03-11 15:35:00,97.75,97.81,97.73,97.75,18800.0,87.6879,87.7417,87.67,87.6879,18800.0
2015-03-11 15:40:00,97.73,97.76,97.63,97.74,34700.0,87.67,87.6969,87.5803,87.6789,34700.0
2015-03-11 15:45:00,97.73,97.86,97.68,97.79,56100.0,87.67,87.7866,87.6251,87.7238,56100.0
2015-03-11 15:50:00,97.8,97.91,97.78,97.9,72000.0,87.7328,87.8314,87.7148,87.8225,72000.0
2015-03-11 15:55:00,97.9,98.11,97.86,97.94,114900.0,87.8225,88.0109,87.7866,87.8584,114900.0
2015-03-12 09:30:00,96.6,97.1,96.53,96.99,129500.0,86.6563,87.1048,86.5935,87.0061,129500.0
2015-03-12 09:35:00,96.99,97.52,96.94,97.11,55000.0,87.0061,87.4816,86.9613,87.1138,55000.0
2015-03-12 09:40:00,97.11,97.3,97.06,97.23,20700.0,87.1138,87.2842,87.0689,87.2214,20700.0
2015-03-12 09:45:00,97.32,97.9,97.25,97.9,43100.0,87.3022,87.8225,87.2394,87.8225,43100.0
2015-03-12 09:50:00,97.87,98.04,97.81,97.98,37000.0,87.7956,87.9481,87.7417,87.8942,37000.0
2015-03-12 09:55:00,98.01,98.01,97.66,97.79,36700.0,87.9212,87.9212,87.6072,87.7238,36700.0
2015-03-12 10:00:00,97.77,97.82,97.37,97.37,38900.0,87.7059,87.7507,87.347,87.347,38900.0
2015-03-12 10:05:00,97.37,97.49,97.32,97.39,20900.0,87.347,87.4547,87.3022,87.365,20900.0
2015-03-12 10:10:00,97.37,97.58,97.35,97.35,18200.0,87.347,87.5354,87.3291,87.3291,18200.0
2015-03-12 10:15:00,97.37,97.42,97.05,97.08,52500.0,87.347,87.3919,87.06,87.0869,52500.0
2015-03-12 10:20:00,97.12,97.35,97.04,97.34,35300.0,87.1228,87.3291,87.051,87.3201,35300.0
2015-03-12 10:25:00,97.34,97.5,97.33,97.45,20600.0,87.3201,87.4637,87.3111,87.4188,20600.0
2015-03-12 10:30:00,97.48,97.51,97.35,97.39,21900.0,87.4457,87.4726,87.3291,87.365,21900.0
2015-03-12 10:35:00,97.35,97.51,97.33,97.5,23500.0,87.3291,87.4726,87.3111,87.4637,23500.0
2015-03-12 10:40:00,97.48,97.68,97.36,97.68,38800.0,87.4457,87.6251,87.3381,87.6251,38800.0
2015-03-12 10:45:00,97.67,97.7,97.5,97.54,15900.0,87.6162,87.6431,87.4637,87.4995,15900.0
2015-03-12 10:50:00,97.54,97.8,97.53,97.69,36800.0,87.4995,87.7328,87.4906,87.6341,36800.0
2015-03-12 10:55:00,97.73,97.73,97.5,97.51,12400.0,87.67,87.67,87.4637,87.4726,12400.0
2015-03-12 11:00:00,97.52,97.63,97.52,97.56,14400.0,87.4816,87.5803,87.4816,87.5175,14400.0
2015-03-12 11:05:00,97.54,97.65,97.5,97.55,17700.0,87.4995,87.5982,87.4637,87.5085,17700.0
2015-03-12 11:10:00,97.55,97.7,97.55,97.69,16700.0,87.5085,87.6431,87.5085,87.6341,16700.0
2015-03-12 11:15:00,97.69,97.81,97.68,97.79,17500.0,87.6341,87.7417,87.6251,87.7238,17500.0
2015-03-12 11:20:00,97.78,97.9,97.77,97.83,15200.0,87.7148,87.8225,87.7059,87.7597,15200.0
2015-03-12 11:25:00,97.84,97.9,97.82,97.88,14500.0,87.7687,87.8225,87.7507,87.8045,14500.0
2015-03-12 11:30:00,97.86,97.9,97.78,97.9,9200.0,87.7866,87.8225,87.7148,87.8225,9200.0
2015-03-12 11:35:00,97.9,97.92,97.81,97.86,16600.0,87.8225,87.8404,87.7417,87.7866,16600.0
2015-03-12 11:40:00,97.88,97.88,97.7,97.7,7500.0,87.8045,87.8045,87.6431,87.6431,7500.0
2015-03-12 11:45:00,97.72,97.72,97.67,97.69,17900.0,87.661,87.661,87.6162,87.6341,17900.0
2015-03-12 11:50:00,97.69,97.71,97.65,97.67,22400.0,87.6341,87.652,87.5982,87.6162,22400.0
2015-03-12 11:55:00,97.68,97.76,97.64,97.72,14400.0,87.6251,87.6969,87.5892,87.661,14400.0
2015-03-12 12:00:00,97.7,97.81,97.66,97.8,29600.0,87.6431,87.7417,87.6072,87.7328,29600.0
2015-03-12 12:05:00,97.78,97.86,97.75,97.86,14400.0,87.7148,87.7866,87.6879,87.7866,14400.0
2015-03-12 12:10:00,97.82,97.95,97.82,97.92,13600.0,87.7507,87.8673,87.7507,87.8404,13600.0
2015-03-12 12:15:00,97.95,98.05,97.94,98.01,12300.0,87.8673,87.957,87.8584,87.9212,12300.0
2015-03-12 12:20:00,98.02,98.03,97.91,97.91,11700.0,87.9301,87.9391,87.8314,87.8314,11700.0
2015-03-12 12:25:00,97.9,98.08,97.89,98.07,12700.0,87.8225,87.9839,87.8135,87.975,12700.0
2015-03-12 12:30:00,98.08,98.14,98.01,98.09,17500.0,87.9839,88.0378,87.9212,87.9929,17500.0
2015-03-12 12:35:00,98.08,98.11,97.98,98.06,18500.0,87.9839,88.0109,87.8942,87.966,18500.0
2015-03-12 12:40:00,98.04,98.07,97.94,98.03,11900.0,87.9481,87.975,87.8584,87.9391,11900.0
2015-03-12 12:45:00,98.04,98.06,97.99,98.06,7600.0,87.9481,87.966,87.9032,87.966,7600.0
2015-03-12 12:50:00,98.07,98.17,98.07,98.11,6400.0,87.975,88.0647,87.975,88.0109,6400.0
2015-03-12 12:55:00,98.11,98.13,97.99,97.99,18700.0,88.0109,88.0288,87.9032,87.9032,18700.0
2015-03-12 13:00:00,97.99,98.08,97.99,98.05,16100.0,87.9032,87.9839,87.9032,87.957,16100.0
2015-03-12 13:05:00,98.09,98.16,98.06,98.1,12800.0,87.9929,88.0557,87.966,88.0019,12800.0
2015-03-12 13:10:00,98.1,98.15,97.91,97.91,13900.0,88.0019,88.0467,87.8314,87.8314,13900.0
2015-03-12 13:15:00,97.93,98.02,97.92,97.99,17100.0,87.8494,87.9301,87.8404,87.9032,17100.0
2015-03-12 13:20:00,97.96,97.98,97.78,97.85,14900.0,87.8763,87.8942,87.7148,87.7776,14900.0
2015-03-12 13:25:00,97.86,97.92,97.7,97.7,10200.0,87.7866,87.8404,87.6431,87.6431,10200.0
2015-03-12 13:30:00,97.72,97.82,97.7,97.78,19400.0,87.661,87.7507,87.6431,87.7148,19400.0
2015-03-12 13:35:00,97.78,97.84,97.78,97.79,10100.0,87.7148,87.7687,87.7148,87.7238,10100.0
2015-03-12 13:40:00,97.8,97.93,97.78,97.93,16600.0,87.7328,87.8494,87.7148,87.8494,16600.0
2015-03-12 13:45:00,97.92,97.95,97.8,97.8,10100.0,87.8404,87.8673,87.7328,87.7328,10100.0
2015-03-12 13:50:00,97.84,97.89,97.79,97.87,10800.0,87.7687,87.8135,87.7238,87.7956,10800.0
2015-03-12 13:55:00,97.84,97.93,97.84,97.85,23700.0,87.7687,87.8494,87.7687,87.7776,23700.0
2015-03-12 14:00:00,97.86,97.88,97.73,97.81,18800.0,87.7866,87.8045,87.67,87.7417,18800.0
2015-03-12 14:05:00,97.82,97.86,97.72,97.83,15400.0,87.7507,87.7866,87.661,87.7597,15400.0
2015-03-12 14:10:00,97.82,97.88,97.78,97.81,16800.0,87.7507,87.8045,87.7148,87.7417,16800.0
2015-03-12 14:15:00,97.84,98.01,97.83,97.97,31200.0,87.7687,87.9212,87.7597,87.8853,31200.0
2015-03-12 14:20:00,97.96,98.15,97.92,98.12,26500.0,87.8763,88.0467,87.8404,88.0198,26500.0
2015-03-12 14:25:00,98.11,98.16,97.97,98.04,15100.0,88.0109,88.0557,87.8853,87.9481,15100.0
2015-03-12 14:30:00,97.99,98.04,97.96,98.01,16500.0,87.9032,87.9481,87.8763,87.9212,16500.0
2015-03-12 14:35:00,98.01,98.16,97.98,98.09,27200.0,87.9212,88.0557,87.8942,87.9929,27200.0
2015-03-12 14:40:00,98.05,98.07,97.93,98.0,25100.0,87.957,87.975,87.8494,87.9122,25100.0
2015-03-12 14:45:00,98.04,98.06,97.93,97.99,25700.0,87.9481,87.966,87.8494,87.9032,25700.0
2015-03-12 14:50:00,97.98,98.04,97.94,97.98,27600.0,87.8942,87.9481,87.8584,87.8942,27600.0
2015-03-12 14:55:00,97.99,98.17,97.96,98.14,26300.0,87.9032,88.0647,87.8763,88.0378,26300.0
2015-03-12 15:00:00,98.15,98.2,98.08,98.15,23700.0,88.0467,88.0916,87.9839,88.0467,23700.0
2015-03-12 15:05:00,98.17,98.27,98.15,98.22,35400.0,88.0647,88.1544,88.0467,88.1095,35400.0
2015-03-12 15:10:00,98.19,98.24,98.09,98.09,20000.0,88.0826,88.1275,87.9929,87.9929,20000.0
2015-03-12 15:15:00,98.08,98.14,98.07,98.12,18000.0,87.9839,88.0378,87.975,88.0198,18000.0
2015-03-12 15:20:00,98.11,98.3,98.11,98.28,19400.0,88.0109,88.1813,88.0109,88.1634,19400.0
2015-03-12 15:25:00,98.28,98.34,98.16,98.16,26300.0,88.1634,88.2172,88.0557,88.0557,26300.0
2015-03-12 15:30:00,98.15,98.34,98.14,98.33,35300.0,88.0467,88.2172,88.0378,88.2082,35300.0
2015-03-12 15:35:00,98.3,98.47,98.3,98.47,37000.0,88.1813,88.3338,88.1813,88.3338,37000.0
2015-03-12 15:40:00,98.48,98.49,98.32,98.37,29700.0,88.3428,88.3517,88.1992,88.2441,29700.0
2015-03-12 15:45:00,98.38,98.44,98.29,98.43,34000.0,88.2531,88.3069,88.1723,88.2979,34000.0
2015-03-12 15:50:00,98.44,98.62,98.42,98.55,109200.0,88.3069,88.4684,88.2889,88.4056,109200.0
2015-03-12 15:55:00,98.58,98.69,98.52,98.61,89300.0,88.4325,88.5312,88.3787,88.4594,89300.0
2015-03-13 09:30:00,99.8,100.24,99.65,100.23,178300.0,89.5269,89.9216,89.3923,89.9126,178300.0
2015-03-13 09:35:00,100.23,102.39,100.07,102.26,321600.0,89.9126,91.8503,89.7691,91.7337,321600.0
2015-03-13 09:40:00,102.31,102.49,101.87,102.3,187900.0,91.7785,91.94,91.3838,91.7696,187900.0
2015-03-13 09:45:00,102.29,102.75,102.15,102.73,168000.0,91.7606,92.1732,91.635,92.1553,168000.0
2015-03-13 09:50:00,102.68,103.5,102.61,103.31,237000.0,92.1104,92.846,92.0476,92.6756,237000.0
2015-03-13 09:55:00,103.31,103.99,103.22,103.78,259300.0,92.6756,93.2856,92.5949,93.0972,259300.0
2015-03-13 10:00:00,103.75,104.18,103.15,103.32,202000.0,93.0703,93.456,92.5321,92.6846,202000.0
2015-03-13 10:05:00,103.29,103.44,102.9,103.19,156700.0,92.6576,92.7922,92.3078,92.5679,156700.0
2015-03-13 10:10:00,103.14,103.3,102.94,103.16,104800.0,92.5231,92.6666,92.3437,92.541,104800.0
2015-03-13 10:15:00,103.16,103.89,103.09,103.48,119500.0,92.541,93.1959,92.4782,92.8281,119500.0
2015-03-13 10:20:00,103.45,103.76,103.36,103.38,88200.0,92.8012,93.0793,92.7204,92.7384,88200.0
2015-03-13 10:25:00,103.4,103.91,103.4,103.71,94400.0,92.7563,93.2138,92.7563,93.0344,94400.0
2015-03-13 10:30:00,103.71,103.71,103.46,103.65,84200.0,93.0344,93.0344,92.8101,92.9806,84200.0
2015-03-13 10:35:00,103.69,104.0,103.69,103.96,119300.0,93.0165,93.2946,93.0165,93.2587,119300.0
2015-03-13 10:40:00,103.97,104.37,103.74,103.93,124500.0,93.2676,93.6265,93.0613,93.2318,124500.0
2015-03-13 10:45:00,103.89,104.12,103.6,103.95,95000.0,93.1959,93.4022,92.9357,93.2497,95000.0
2015-03-13 10:50:00,103.92,103.93,103.66,103.74,106800.0,93.2228,93.2318,92.9896,93.0613,106800.0
2015-03-13 10:55:00,103.73,104.1,103.73,104.09,105900.0,93.0524,93.3843,93.0524,93.3753,105900.0
2015-03-13 11:00:00,104.0,104.14,103.7,103.85,98500.0,93.2946,93.4201,93.0254,93.16,98500.0
2015-03-13 11:05:00,103.88,103.98,103.67,103.73,140600.0,93.1869,93.2766,92.9985,93.0524,140600.0
2015-03-13 11:10:00,103.74,103.77,103.28,103.55,84900.0,93.0613,93.0882,92.6487,92.8909,84900.0
2015-03-13 11:15:00,103.52,103.8,103.44,103.49,54000.0,92.864,93.1151,92.7922,92.8371,54000.0
2015-03-13 11:20:00,103.45,103.56,103.09,103.11,67200.0,92.8012,92.8999,92.4782,92.4962,67200.0
2015-03-13 11:25:00,103.14,103.15,102.5,102.51,106600.0,92.5231,92.5321,91.949,91.9579,106600.0
2015-03-13 11:30:00,102.5,102.9,102.47,102.8,162700.0,91.949,92.3078,91.9221,92.2181,162700.0
2015-03-13 11:35:00,102.8,102.93,102.24,102.74,169700.0,92.2181,92.3347,91.7157,92.1643,169700.0
2015-03-13 11:40:00,102.73,102.73,102.4,102.56,45000.0,92.1553,92.1553,91.8593,92.0028,45000.0
2015-03-13 11:45:00,102.56,102.9,102.41,102.88,109500.0,92.0028,92.3078,91.8682,92.2898,109500.0
2015-03-13 11:50:00,102.86,103.06,102.76,102.86,85100.0,92.2719,92.4513,92.1822,92.2719,85100.0
2015-03-13 11:55:00,102.84,103.01,102.75,102.96,37400.0,92.254,92.4065,92.1732,92.3616,37400.0
2015-03-13 12:00:00,102.94,102.95,102.59,102.9,64900.0,92.3437,92.3526,92.0297,92.3078,64900.0
2015-03-13 12:05:00,102.95,103.22,102.95,103.15,101800.0,92.3526,92.5949,92.3526,92.5321,101800.0
2015-03-13 12:10:00,103.13,103.15,102.77,103.02,48900.0,92.5141,92.5321,92.1912,92.4154,48900.0
2015-03-13 12:15:00,103.02,103.08,102.81,103.08,73000.0,92.4154,92.4693,92.2271,92.4693,73000.0
2015-03-13 12:20:00,103.02,103.39,102.99,103.35,29900.0,92.4154,92.7474,92.3885,92.7115,29900.0
2015-03-13 12:25:00,103.29,103.36,103.13,103.14,28500.0,92.6576,92.7204,92.5141,92.5231,28500.0
2015-03-13 12:30:00,103.14,103.41,103.09,103.41,26600.0,92.5231,92.7653,92.4782,92.7653,26600.0
2015-03-13 12:35:00,103.44,103.68,103.36,103.38,27200.0,92.7922,93.0075,92.7204,92.7384,27200.0
2015-03-13 12:40:00,103.4,103.51,103.25,103.51,25400.0,92.7563,92.855,92.6218,92.855,25400.0
2015-03-13 12:45:00,103.54,103.54,103.21,103.39,24300.0,92.8819,92.8819,92.5859,92.7474,24300.0
2015-03-13 12:50:00,103.44,103.52,103.15,103.47,37900.0,92.7922,92.864,92.5321,92.8191,37900.0
2015-03-13 12:55:00,103.47,103.9,103.47,103.86,58400.0,92.8191,93.2049,92.8191,93.169,58400.0
2015-03-13 13:00:00,103.86,104.04,103.69,103.99,45700.0,93.169,93.3304,93.0165,93.2856,45700.0
2015-03-13 13:05:00,104.0,104.16,103.99,104.1,33900.0,93.2946,93.4381,93.2856,93.3843,33900.0
2015-03-13 13:10:00,104.11,104.39,103.99,104.07,60400.0,93.3932,93.6444,93.2856,93.3574,60400.0
2015-03-13 13:15:00,104.04,104.04,103.67,103.86,30600.0,93.3304,93.3304,92.9985,93.169,30600.0
2015-03-13 13:20:00,103.86,103.86,103.45,103.53,30000.0,93.169,93.169,92.8012,92.8729,30000.0
2015-03-13 13:25:00,103.51,103.57,103.33,103.38,24800.0,92.855,92.9088,92.6935,92.7384,24800.0
2015-03-13 13:30:00,103.38,103.66,103.33,103.64,24000.0,92.7384,92.9896,92.6935,92.9716,24000.0
2015-03-13 13:35:00,103.64,103.8,103.62,103.66,38900.0,92.9716,93.1151,92.9537,92.9896,38900.0
2015-03-13 13:40:00,103.65,103.66,103.52,103.56,19800.0,92.9806,92.9896,92.864,92.8999,19800.0
2015-03-13 13:45:00,103.54,103.54,103.43,103.43,17900.0,92.8819,92.8819,92.7832,92.7832,17900.0
2015-03-13 13:50:00,103.41,103.48,103.34,103.39,18300.0,92.7653,92.8281,92.7025,92.7474,18300.0
2015-03-13 13:55:00,103.38,103.56,103.25,103.56,43100.0,92.7384,92.8999,92.6218,92.8999,43100.0
2015-03-13 14:00:00,103.58,103.77,103.54,103.76,34500.0,92.9178,93.0882,92.8819,93.0793,34500.0
2015-03-13 14:05:00,103.76,103.95,103.76,103.91,41200.0,93.0793,93.2497,93.0793,93.2138,41200.0
2015-03-13 14:10:00,103.9,103.9,103.68,103.75,32600.0,93.2049,93.2049,93.0075,93.0703,32600.0
2015-03-13 14:15:00,103.75,103.91,103.73,103.9,25700.0,93.0703,93.2138,93.0524,93.2049,25700.0
2015-03-13 14:20:00,103.89,103.89,103.8,103.86,34900.0,93.1959,93.1959,93.1151,93.169,34900.0
2015-03-13 14:25:00,103.86,103.97,103.85,103.97,44900.0,93.169,93.2676,93.16,93.2676,44900.0
2015-03-13 14:30:00,103.97,104.25,103.97,104.14,49200.0,93.2676,93.5188,93.2676,93.4201,49200.0
2015-03-13 14:35:00,104.14,104.15,103.91,103.96,31800.0,93.4201,93.4291,93.2138,93.2587,31800.0
2015-03-13 14:40:00,103.92,103.96,103.82,103.91,53400.0,93.2228,93.2587,93.1331,93.2138,53400.0
2015-03-13 14:45:00,103.89,104.08,103.87,104.01,40200.0,93.1959,93.3663,93.1779,93.3035,40200.0
2015-03-13 14:50:00,103.98,104.06,103.93,103.95,45500.0,93.2766,93.3484,93.2318,93.2497,45500.0
2015-03-13 14:55:00,103.94,104.06,103.91,104.0,40300.0,93.2407,93.3484,93.2138,93.2946,40300.0
2015-03-13 15:00:00,104.0,104.14,103.95,104.05,55800.0,93.2946,93.4201,93.2497,93.3394,55800.0
2015-03-13 15:05:00,104.06,104.1,104.01,104.08,50500.0,93.3484,93.3843,93.3035,93.3663,50500.0
2015-03-13 15:10:00,104.06,104.15,104.05,104.06,52200.0,93.3484,93.4291,93.3394,93.3484,52200.0
2015-03-13 15:15:00,104.05,104.24,103.97,104.23,74800.0,93.3394,93.5099,93.2676,93.5009,74800.0
2015-03-13 15:20:00,104.2,104.41,104.19,104.41,107100.0,93.474,93.6624,93.465,93.6624,107100.0
2015-03-13 15:25:00,104.42,104.49,104.33,104.48,78100.0,93.6713,93.7341,93.5906,93.7252,78100.0
2015-03-13 15:30:00,104.48,104.69,104.44,104.68,147600.0,93.7252,93.9135,93.6893,93.9046,147600.0
2015-03-13 15:35:00,104.68,104.77,104.61,104.77,133400.0,93.9046,93.9853,93.8418,93.9853,133400.0
2015-03-13 15:40:00,104.77,105.09,104.74,104.93,308100.0,93.9853,94.2724,93.9584,94.1288,308100.0
2015-03-13 15:45:00,104.92,105.05,104.85,105.05,283100.0,94.1199,94.2365,94.0571,94.2365,283100.0
2015-03-13 15:50:00,105.0,105.12,104.85,104.97,345900.0,94.1916,94.2993,94.0571,94.1647,345900.0
2015-03-13 15:55:00,104.98,104.98,104.43,104.66,394300.0,94.1737,94.1737,93.6803,93.8866,394300.0
2015-03-16 09:30:00,105.0,105.03,104.17,104.17,181500.0,94.1916,94.2185,93.4471,93.4471,181500.0
2015-03-16 09:35:00,104.11,104.86,104.1,104.64,88300.0,93.3932,94.066,93.3843,93.8687,88300.0
2015-03-16 09:40:00,104.66,104.78,104.01,104.1,94000.0,93.8866,93.9943,93.3035,93.3843,94000.0
2015-03-16 09:45:00,104.04,104.1,103.68,103.86,96500.0,93.3304,93.3843,93.0075,93.169,96500.0
2015-03-16 09:50:00,103.88,104.46,103.88,104.19,75300.0,93.1869,93.7072,93.1869,93.465,75300.0
2015-03-16 09:55:00,104.17,104.65,104.1,104.6,48400.0,93.4471,93.8777,93.3843,93.8328,48400.0
2015-03-16 10:00:00,104.56,104.65,104.25,104.27,48900.0,93.7969,93.8777,93.5188,93.5368,48900.0
2015-03-16 10:05:00,104.29,104.5,104.24,104.37,40300.0,93.5547,93.7431,93.5099,93.6265,40300.0
2015-03-16 10:10:00,104.36,104.5,104.21,104.32,70900.0,93.6175,93.7431,93.4829,93.5816,70900.0
2015-03-16 10:15:00,104.31,104.45,104.26,104.39,25400.0,93.5726,93.6982,93.5278,93.6444,25400.0
2015-03-16 10:20:00,104.4,104.43,104.06,104.09,43800.0,93.6534,93.6803,93.3484,93.3753,43800.0
2015-03-16 10:25:00,104.09,104.27,104.0,104.27,45600.0,93.3753,93.5368,93.2946,93.5368,45600.0
2015-03-16 10:30:00,104.25,104.29,103.91,103.99,44900.0,93.5188,93.5547,93.2138,93.2856,44900.0
2015-03-16 10:35:00,103.99,104.24,103.99,104.09,49800.0,93.2856,93.5099,93.2856,93.3753,49800.0
2015-03-16 10:40:00,104.1,104.16,103.86,103.91,38800.0,93.3843,93.4381,93.169,93.2138,38800.0
2015-03-16 10:45:00,103.9,104.11,103.9,103.92,56200.0,93.2049,93.3932,93.2049,93.2228,56200.0
2015-03-16 10:50:00,103.93,103.94,103.75,103.79,35400.0,93.2318,93.2407,93.0703,93.1062,35400.0
2015-03-16 10:55:00,103.8,103.94,103.6,103.68,68700.0,93.1151,93.2407,92.9357,93.0075,68700.0
2015-03-16 11:00:00,103.69,103.81,103.66,103.69,49700.0,93.0165,93.1241,92.9896,93.0165,49700.0
2015-03-16 11:05:00,103.72,103.87,103.71,103.78,31000.0,93.0434,93.1779,93.0344,93.0972,31000.0
2015-03-16 11:10:00,103.78,103.82,103.45,103.49,52000.0,93.0972,93.1331,92.8012,92.8371,52000.0
2015-03-16 11:15:00,103.47,103.49,103.3,103.37,54800.0,92.8191,92.8371,92.6666,92.7294,54800.0
2015-03-16 11:20:00,103.31,103.35,103.14,103.27,111000.0,92.6756,92.7115,92.5231,92.6397,111000.0
2015-03-16 11:25:00,103.29,103.61,103.26,103.31,88500.0,92.6576,92.9447,92.6307,92.6756,88500.0
2015-03-16 11:30:00,103.33,103.63,103.3,103.62,23500.0,92.6935,92.9626,92.6666,92.9537,23500.0
2015-03-16 11:35:00,103.59,103.64,103.35,103.39,24300.0,92.9268,92.9716,92.7115,92.7474,24300.0
2015-03-16 11:40:00,103.36,103.5,103.32,103.48,109400.0,92.7204,92.846,92.6846,92.8281,109400.0
2015-03-16 11:45:00,103.48,103.62,103.45,103.55,35300.0,92.8281,92.9537,92.8012,92.8909,35300.0
2015-03-16 11:50:00,103.53,103.78,103.53,103.6,24800.0,92.8729,93.0972,92.8729,92.9357,24800.0
2015-03-16 11:55:00,103.61,103.72,103.54,103.55,38500.0,92.9447,93.0434,92.8819,92.8909,38500.0
2015-03-16 12:00:00,103.55,103.58,103.46,103.53,40000.0,92.8909,92.9178,92.8101,92.8729,40000.0
2015-03-16 12:05:00,103.54,103.58,103.48,103.51,40000.0,92.8819,92.9178,92.8281,92.855,40000.0
2015-03-16 12:10:00,103.5,103.51,103.31,103.32,39800.0,92.846,92.855,92.6756,92.6846,39800.0
2015-03-16 12:15:00,103.31,103.54,103.22,103.52,39100.0,92.6756,92.8819,92.5949,92.864,39100.0
2015-03-16 12:20:00,103.51,103.67,103.48,103.54,18600.0,92.855,92.9985,92.8281,92.8819,18600.0
2015-03-16 12:25:00,103.51,103.81,103.47,103.74,32700.0,92.855,93.1241,92.8191,93.0613,32700.0
2015-03-16 12:30:00,103.77,103.77,103.54,103.55,22100.0,93.0882,93.0882,92.8819,92.8909,22100.0
2015-03-16 12:35:00,103.55,103.64,103.46,103.62,36700.0,92.8909,92.9716,92.8101,92.9537,36700.0
2015-03-16 12:40:00,103.64,103.71,103.62,103.69,33800.0,92.9716,93.0344,92.9537,93.0165,33800.0
2015-03-16 12:45:00,103.7,103.71,103.63,103.63,29500.0,93.0254,93.0344,92.9626,92.9626,29500.0
2015-03-16 12:50:00,103.61,103.66,103.57,103.59,20900.0,92.9447,92.9896,92.9088,92.9268,20900.0
2015-03-16 12:55:00,103.59,103.64,103.52,103.55,19700.0,92.9268,92.9716,92.864,92.8909,19700.0
2015-03-16 13:00:00,103.55,103.71,103.49,103.66,33900.0,92.8909,93.0344,92.8371,92.9896,33900.0
2015-03-16 13:05:00,103.66,103.67,103.55,103.62,15400.0,92.9896,92.9985,92.8909,92.9537,15400.0
2015-03-16 13:10:00,103.64,103.71,103.6,103.7,19900.0,92.9716,93.0344,92.9357,93.0254,19900.0
2015-03-16 13:15:00,103.71,103.72,103.66,103.71,26000.0,93.0344,93.0434,92.9896,93.0344,26000.0
2015-03-16 13:20:00,103.73,103.81,103.68,103.77,26000.0,93.0524,93.1241,93.0075,93.0882,26000.0
2015-03-16 13:25:00,103.76,103.8,103.73,103.8,20100.0,93.0793,93.1151,93.0524,93.1151,20100.0
2015-03-16 13:30:00,103.8,103.96,103.74,103.96,31300.0,93.1151,93.2587,93.0613,93.2587,31300.0
2015-03-16 13:35:00,103.95,104.1,103.9,104.1,61900.0,93.2497,93.3843,93.2049,93.3843,61900.0
2015-03-16 13:40:00,104.1,104.11,104.01,104.09,33800.0,93.3843,93.3932,93.3035,93.3753,33800.0
2015-03-16 13:45:00,104.09,104.13,103.97,104.02,27700.0,93.3753,93.4112,93.2676,93.3125,27700.0
2015-03-16 13:50:00,104.03,104.12,103.99,104.1,24400.0,93.3215,93.4022,93.2856,93.3843,24400.0
2015-03-16 13:55:00,104.1,104.1,103.86,103.94,40100.0,93.3843,93.3843,93.169,93.2407,40100.0
2015-03-16 14:00:00,103.95,104.01,103.91,103.95,29900.0,93.2497,93.3035,93.2138,93.2497,29900.0
2015-03-16 14:05:00,103.95,104.06,103.95,104.05,18000.0,93.2497,93.3484,93.2497,93.3394,18000.0
2015-03-16 14:10:00,104.08,104.08,104.0,104.03,23600.0,93.3663,93.3663,93.2946,93.3215,23600.0
2015-03-16 14:15:00,104.03,104.1,104.02,104.04,28800.0,93.3215,93.3843,93.3125,93.3304,28800.0
2015-03-16 14:20:00,104.05,104.06,104.02,104.02,23900.0,93.3394,93.3484,93.3125,93.3125,23900.0
2015-03-16 14:25:00,104.03,104.07,104.03,104.06,33300.0,93.3215,93.3574,93.3215,93.3484,33300.0
2015-03-16 14:30:00,104.06,104.1,104.03,104.06,28400.0,93.3484,93.3843,93.3215,93.3484,28400.0
2015-03-16 14:35:00,104.05,104.06,103.85,103.89,62900.0,93.3394,93.3484,93.16,93.1959,62900.0
2015-03-16 14:40:00,103.91,104.09,103.89,104.01,22300.0,93.2138,93.3753,93.1959,93.3035,22300.0
2015-03-16 14:45:00,104.01,104.07,103.89,103.95,20300.0,93.3035,93.3574,93.1959,93.2497,20300.0
2015-03-16 14:50:00,103.96,103.99,103.89,103.89,23600.0,93.2587,93.2856,93.1959,93.1959,23600.0
2015-03-16 14:55:00,103.9,103.97,103.84,103.94,34600.0,93.2049,93.2676,93.151,93.2407,34600.0
2015-03-16 15:00:00,103.94,104.07,103.94,104.03,30200.0,93.2407,93.3574,93.2407,93.3215,30200.0
2015-03-16 15:05:00,104.04,104.04,103.92,103.96,28100.0,93.3304,93.3304,93.2228,93.2587,28100.0
2015-03-16 15:10:00,103.95,104.14,103.92,104.13,50600.0,93.2497,93.4201,93.2228,93.4112,50600.0
2015-03-16 15:15:00,104.15,104.19,104.06,104.07,29200.0,93.4291,93.465,93.3484,93.3574,29200.0
2015-03-16 15:20:00,104.08,104.09,103.97,104.02,27000.0,93.3663,93.3753,93.2676,93.3125,27000.0
2015-03-16 15:25:00,104.03,104.18,103.99,104.15,29600.0,93.3215,93.456,93.2856,93.4291,29600.0
2015-03-16 15:30:00,104.16,104.19,104.09,104.12,58200.0,93.4381,93.465,93.3753,93.4022,58200.0
2015-03-16 15:35:00,104.12,104.21,104.09,104.15,36700.0,93.4022,93.4829,93.3753,93.4291,36700.0
2015-03-16 15:40:00,104.13,104.26,104.13,104.22,48500.0,93.4112,93.5278,93.4112,93.4919,48500.0
2015-03-16 15:45:00,104.22,104.28,104.2,104.27,53900.0,93.4919,93.5457,93.474,93.5368,53900.0
2015-03-16 15:50:00,104.28,104.36,104.2,104.32,63700.0,93.5457,93.6175,93.474,93.5816,63700.0
2015-03-16 15:55:00,104.32,104.38,104.32,104.37,87100.0,93.5816,93.6354,93.5816,93.6265,87100.0
2015-03-17 09:30:00,103.2,104.2,103.16,104.09,84400.0,92.5769,93.474,92.541,93.3753,84400.0
2015-03-17 09:35:00,104.12,104.25,104.0,104.1,18400.0,93.4022,93.5188,93.2946,93.3843,18400.0
2015-03-17 09:40:00,104.09,104.22,103.73,103.95,23600.0,93.3753,93.4919,93.0524,93.2497,23600.0
2015-03-17 09:45:00,103.96,104.04,103.76,103.8,19000.0,93.2587,93.3304,93.0793,93.1151,19000.0
2015-03-17 09:50:00,103.72,103.8,103.46,103.56,38600.0,93.0434,93.1151,92.8101,92.8999,38600.0
2015-03-17 09:55:00,103.56,103.75,103.51,103.66,21800.0,92.8999,93.0703,92.855,92.9896,21800.0
2015-03-17 10:00:00,103.61,103.69,103.43,103.61,31000.0,92.9447,93.0165,92.7832,92.9447,31000.0
2015-03-17 10:05:00,103.67,103.68,103.43,103.52,26600.0,92.9985,93.0075,92.7832,92.864,26600.0
2015-03-17 10:10:00,103.53,103.62,103.43,103.62,18400.0,92.8729,92.9537,92.7832,92.9537,18400.0
2015-03-17 10:15:00,103.62,103.67,103.5,103.55,41100.0,92.9537,92.9985,92.846,92.8909,41100.0
2015-03-17 10:20:00,103.54,103.61,103.46,103.55,20000.0,92.8819,92.9447,92.8101,92.8909,20000.0
2015-03-17 10:25:00,103.55,103.61,103.25,103.35,54400.0,92.8909,92.9447,92.6218,92.7115,54400.0
2015-03-17 10:30:00,103.36,103.5,103.29,103.31,45500.0,92.7204,92.846,92.6576,92.6756,45500.0
2015-03-17 10:35:00,103.31,103.34,103.18,103.27,47200.0,92.6756,92.7025,92.559,92.6397,47200.0
2015-03-17 10:40:00,103.33,103.37,103.08,103.36,63800.0,92.6935,92.7294,92.4693,92.7204,63800.0
2015-03-17 10:45:00,103.36,103.36,103.14,103.16,20400.0,92.7204,92.7204,92.5231,92.541,20400.0
2015-03-17 10:50:00,103.19,103.24,102.89,103.03,45300.0,92.5679,92.6128,92.2988,92.4244,45300.0
2015-03-17 10:55:00,103.03,103.33,103.03,103.3,28900.0,92.4244,92.6935,92.4244,92.6666,28900.0
2015-03-17 11:00:00,103.33,103.33,103.06,103.19,17000.0,92.6935,92.6935,92.4513,92.5679,17000.0
2015-03-17 11:05:00,103.19,103.22,103.0,103.05,18500.0,92.5679,92.5949,92.3975,92.4424,18500.0
2015-03-17 11:10:00,103.04,103.29,103.03,103.24,11900.0,92.4334,92.6576,92.4244,92.6128,11900.0
2015-03-17 11:15:00,103.28,103.41,103.14,103.23,16700.0,92.6487,92.7653,92.5231,92.6038,16700.0
2015-03-17 11:20:00,103.23,103.37,103.11,103.37,12300.0,92.6038,92.7294,92.4962,92.7294,12300.0
2015-03-17 11:25:00,103.37,103.38,103.11,103.14,27300.0,92.7294,92.7384,92.4962,92.5231,27300.0
2015-03-17 11:30:00,103.14,103.14,103.03,103.12,22100.0,92.5231,92.5231,92.4244,92.5051,22100.0
2015-03-17 11:35:00,103.12,103.17,103.09,103.11,7200.0,92.5051,92.55,92.4782,92.4962,7200.0
2015-03-17 11:40:00,103.08,103.11,103.0,103.08,13200.0,92.4693,92.4962,92.3975,92.4693,13200.0
2015-03-17 11:45:00,103.08,103.1,103.0,103.06,7100.0,92.4693,92.4872,92.3975,92.4513,7100.0
2015-03-17 11:50:00,103.06,103.07,102.9,103.04,16600.0,92.4513,92.4603,92.3078,92.4334,16600.0
2015-03-17 11:55:00,103.07,103.32,103.06,103.32,9600.0,92.4603,92.6846,92.4513,92.6846,9600.0
2015-03-17 12:00:00,103.24,103.42,103.22,103.3,18400.0,92.6128,92.7743,92.5949,92.6666,18400.0
2015-03-17 12:05:00,103.33,103.44,103.28,103.29,13400.0,92.6935,92.7922,92.6487,92.6576,13400.0
2015-03-17 12:10:00,103.31,103.42,103.3,103.42,12000.0,92.6756,92.7743,92.6666,92.7743,12000.0
2015-03-17 12:15:00,103.42,103.5,103.36,103.37,18200.0,92.7743,92.846,92.7204,92.7294,18200.0
2015-03-17 12:20:00,103.38,103.43,103.3,103.3,5200.0,92.7384,92.7832,92.6666,92.6666,5200.0
2015-03-17 12:25:00,103.3,103.41,103.28,103.34,9700.0,92.6666,92.7653,92.6487,92.7025,9700.0
2015-03-17 12:30:00,103.34,103.51,103.25,103.5,8300.0,92.7025,92.855,92.6218,92.846,8300.0
2015-03-17 12:35:00,103.44,103.55,103.43,103.48,8800.0,92.7922,92.8909,92.7832,92.8281,8800.0
2015-03-17 12:40:00,103.49,103.53,103.44,103.53,8100.0,92.8371,92.8729,92.7922,92.8729,8100.0
2015-03-17 12:45:00,103.52,103.53,103.45,103.46,5800.0,92.864,92.8729,92.8012,92.8101,5800.0
2015-03-17 12:50:00,103.46,103.73,103.46,103.69,13300.0,92.8101,93.0524,92.8101,93.0165,13300.0
2015-03-17 12:55:00,103.69,103.77,103.64,103.72,15500.0,93.0165,93.0882,92.9716,93.0434,15500.0
2015-03-17 13:00:00,103.73,103.77,103.66,103.71,10800.0,93.0524,93.0882,92.9896,93.0344,10800.0
2015-03-17 13:05:00,103.74,103.85,103.59,103.76,21900.0,93.0613,93.16,92.9268,93.0793,21900.0
2015-03-17 13:10:00,103.74,103.76,103.56,103.62,12500.0,93.0613,93.0793,92.8999,92.9537,12500.0
2015-03-17 13:15:00,103.62,103.68,103.47,103.52,8900.0,92.9537,93.0075,92.8191,92.864,8900.0
2015-03-17 13:20:00,103.54,103.56,103.38,103.38,12200.0,92.8819,92.8999,92.7384,92.7384,12200.0
2015-03-17 13:25:00,103.43,103.45,103.27,103.33,8400.0,92.7832,92.8012,92.6397,92.6935,8400.0
2015-03-17 13:30:00,103.34,103.45,103.27,103.33,12000.0,92.7025,92.8012,92.6397,92.6935,12000.0
2015-03-17 13:35:00,103.36,103.41,103.25,103.41,28000.0,92.7204,92.7653,92.6218,92.7653,28000.0
2015-03-17 13:40:00,103.41,103.43,103.34,103.39,11800.0,92.7653,92.7832,92.7025,92.7474,11800.0
2015-03-17 13:45:00,103.37,103.47,103.29,103.46,12700.0,92.7294,92.8191,92.6576,92.8101,12700.0
2015-03-17 13:50:00,103.43,103.67,103.41,103.61,9400.0,92.7832,92.9985,92.7653,92.9447,9400.0
2015-03-17 13:55:00,103.65,103.82,103.63,103.8,17500.0,92.9806,93.1331,92.9626,93.1151,17500.0
2015-03-17 14:00:00,103.76,103.96,103.76,103.9,25800.0,93.0793,93.2587,93.0793,93.2049,25800.0
2015-03-17 14:05:00,103.89,103.97,103.83,103.86,15200.0,93.1959,93.2676,93.1421,93.169,15200.0
2015-03-17 14:10:00,103.88,103.92,103.77,103.82,12800.0,93.1869,93.2228,93.0882,93.1331,12800.0
2015-03-17 14:15:00,103.8,103.81,103.56,103.71,19500.0,93.1151,93.1241,92.8999,93.0344,19500.0
2015-03-17 14:20:00,103.75,103.82,103.68,103.77,15700.0,93.0703,93.1331,93.0075,93.0882,15700.0
2015-03-17 14:25:00,103.8,103.84,103.74,103.82,13300.0,93.1151,93.151,93.0613,93.1331,13300.0
2015-03-17 14:30:00,103.8,103.85,103.72,103.76,16400.0,93.1151,93.16,93.0434,93.0793,16400.0
2015-03-17 14:35:00,103.78,103.79,103.64,103.75,21700.0,93.0972,93.1062,92.9716,93.0703,21700.0
2015-03-17 14:40:00,103.75,103.95,103.74,103.92,12800.0,93.0703,93.2497,93.0613,93.2228,12800.0
2015-03-17 14:45:00,103.95,104.0,103.92,103.93,19300.0,93.2497,93.2946,93.2228,93.2318,19300.0
2015-03-17 14:50:00,103.94,104.03,103.82,104.03,30000.0,93.2407,93.3215,93.1331,93.3215,30000.0
2015-03-17 14:55:00,104.04,104.08,104.0,104.0,30800.0,93.3304,93.3663,93.2946,93.2946,30800.0
2015-03-17 15:00:00,104.0,104.07,103.96,104.05,38500.0,93.2946,93.3574,93.2587,93.3394,38500.0
2015-03-17 15:05:00,104.02,104.05,103.91,103.95,24800.0,93.3125,93.3394,93.2138,93.2497,24800.0
2015-03-17 15:10:00,103.98,104.01,103.78,103.78,47300.0,93.2766,93.3035,93.0972,93.0972,47300.0
2015-03-17 15:15:00,103.78,103.85,103.64,103.7,55800.0,93.0972,93.16,92.9716,93.0254,55800.0
2015-03-17 15:20:00,103.7,103.75,103.61,103.73,32100.0,93.0254,93.0703,92.9447,93.0524,32100.0
2015-03-17 15:25:00,103.71,103.81,103.61,103.72,56200.0,93.0344,93.1241,92.9447,93.0434,56200.0
2015-03-17 15:30:00,103.72,103.76,103.66,103.72,50300.0,93.0434,93.0793,92.9896,93.0434,50300.0
2015-03-17 15:35:00,103.72,103.85,103.69,103.84,76400.0,93.0434,93.16,93.0165,93.151,76400.0
2015-03-17 15:40:00,103.83,103.86,103.57,103.64,101200.0,93.1421,93.169,92.9088,92.9716,101200.0
2015-03-17 15:45:00,103.64,103.73,103.57,103.7,47200.0,92.9716,93.0524,92.9088,93.0254,47200.0
2015-03-17 15:50:00,103.69,103.76,103.68,103.74,51800.0,93.0165,93.0793,93.0075,93.0613,51800.0
2015-03-17 15:55:00,103.72,103.93,103.62,103.84,199900.0,93.0434,93.2318,92.9537,93.151,199900.0
2015-03-18 09:30:00,103.46,103.62,103.16,103.61,73300.0,92.8101,92.9537,92.541,92.9447,73300.0
2015-03-18 09:35:00,103.51,103.8,103.33,103.64,40000.0,92.855,93.1151,92.6935,92.9716,40000.0
2015-03-18 09:40:00,103.68,104.0,103.57,103.87,23500.0,93.0075,93.2946,92.9088,93.1779,23500.0
2015-03-18 09:45:00,103.95,104.3,103.93,104.27,14300.0,93.2497,93.5637,93.2318,93.5368,14300.0
2015-03-18 09:50:00,104.2,104.2,104.0,104.1,7600.0,93.474,93.474,93.2946,93.3843,7600.0
2015-03-18 09:55:00,104.0,104.16,103.81,103.94,59800.0,93.2946,93.4381,93.1241,93.2407,59800.0
2015-03-18 10:00:00,104.01,104.1,103.93,103.98,22400.0,93.3035,93.3843,93.2318,93.2766,22400.0
2015-03-18 10:05:00,103.97,104.14,103.93,104.01,14100.0,93.2676,93.4201,93.2318,93.3035,14100.0
2015-03-18 10:10:00,103.98,104.06,103.89,103.96,13700.0,93.2766,93.3484,93.1959,93.2587,13700.0
2015-03-18 10:15:00,103.97,104.01,103.81,103.84,14900.0,93.2676,93.3035,93.1241,93.151,14900.0
2015-03-18 10:20:00,103.83,103.95,103.83,103.93,7200.0,93.1421,93.2497,93.1421,93.2318,7200.0
2015-03-18 10:25:00,103.95,103.96,103.73,103.87,15200.0,93.2497,93.2587,93.0524,93.1779,15200.0
2015-03-18 10:30:00,103.86,103.9,103.65,103.7,41900.0,93.169,93.2049,92.9806,93.0254,41900.0
2015-03-18 10:35:00,103.69,103.9,103.62,103.87,19900.0,93.0165,93.2049,92.9537,93.1779,19900.0
2015-03-18 10:40:00,103.83,103.87,103.73,103.78,30900.0,93.1421,93.1779,93.0524,93.0972,30900.0
2015-03-18 10:45:00,103.8,104.0,103.78,103.92,25500.0,93.1151,93.2946,93.0972,93.2228,25500.0
2015-03-18 10:50:00,103.92,104.06,103.89,104.0,16900.0,93.2228,93.3484,93.1959,93.2946,16900.0
2015-03-18 10:55:00,103.98,104.04,103.94,103.94,12900.0,93.2766,93.3304,93.2407,93.2407,12900.0
2015-03-18 11:00:00,103.97,103.97,103.84,103.91,17400.0,93.2676,93.2676,93.151,93.2138,17400.0
2015-03-18 11:05:00,103.9,103.9,103.83,103.84,15000.0,93.2049,93.2049,93.1421,93.151,15000.0
2015-03-18 11:10:00,103.83,103.87,103.76,103.85,13000.0,93.1421,93.1779,93.0793,93.16,13000.0
2015-03-18 11:15:00,103.88,104.08,103.88,103.97,25300.0,93.1869,93.3663,93.1869,93.2676,25300.0
2015-03-18 11:20:00,103.99,104.01,103.89,103.97,29100.0,93.2856,93.3035,93.1959,93.2676,29100.0
2015-03-18 11:25:00,103.97,104.0,103.9,103.94,33400.0,93.2676,93.2946,93.2049,93.2407,33400.0
2015-03-18 11:30:00,103.96,104.01,103.89,103.98,15300.0,93.2587,93.3035,93.1959,93.2766,15300.0
2015-03-18 11:35:00,103.98,104.02,103.93,104.0,22200.0,93.2766,93.3125,93.2318,93.2946,22200.0
2015-03-18 11:40:00,104.02,104.05,103.91,103.91,32000.0,93.3125,93.3394,93.2138,93.2138,32000.0
2015-03-18 11:45:00,103.97,103.99,103.8,103.98,20700.0,93.2676,93.2856,93.1151,93.2766,20700.0
2015-03-18 11:50:00,103.97,104.02,103.91,103.99,14100.0,93.2676,93.3125,93.2138,93.2856,14100.0
2015-03-18 11:55:00,103.98,104.08,103.86,103.89,18200.0,93.2766,93.3663,93.169,93.1959,18200.0
2015-03-18 12:00:00,103.89,103.99,103.83,103.99,16900.0,93.1959,93.2856,93.1421,93.2856,16900.0
2015-03-18 12:05:00,103.99,104.01,103.92,103.97,21600.0,93.2856,93.3035,93.2228,93.2676,21600.0
2015-03-18 12:10:00,104.0,104.05,103.96,104.02,6400.0,93.2946,93.3394,93.2587,93.3125,6400.0
2015-03-18 12:15:00,103.99,104.02,103.91,103.98,8000.0,93.2856,93.3125,93.2138,93.2766,8000.0
2015-03-18 12:20:00,103.99,104.0,103.83,103.9,26900.0,93.2856,93.2946,93.1421,93.2049,26900.0
2015-03-18 12:25:00,103.91,103.95,103.88,103.95,4900.0,93.2138,93.2497,93.1869,93.2497,4900.0
2015-03-18 12:30:00,103.94,103.97,103.88,103.92,4200.0,93.2407,93.2676,93.1869,93.2228,4200.0
2015-03-18 12:35:00,103.88,104.02,103.88,103.99,9200.0,93.1869,93.3125,93.1869,93.2856,9200.0
2015-03-18 12:40:00,103.96,104.03,103.93,104.02,22700.0,93.2587,93.3215,93.2318,93.3125,22700.0
2015-03-18 12:45:00,104.03,104.04,103.84,103.86,6200.0,93.3215,93.3304,93.151,93.169,6200.0
2015-03-18 12:50:00,103.94,104.0,103.89,103.96,3200.0,93.2407,93.2946,93.1959,93.2587,3200.0
2015-03-18 12:55:00,103.96,104.03,103.92,104.0,11300.0,93.2587,93.3215,93.2228,93.2946,11300.0
2015-03-18 13:00:00,104.0,104.07,103.94,103.94,12700.0,93.2946,93.3574,93.2407,93.2407,12700.0
2015-03-18 13:05:00,103.99,104.03,103.92,103.96,16300.0,93.2856,93.3215,93.2228,93.2587,16300.0
2015-03-18 13:10:00,103.99,104.0,103.92,103.98,4800.0,93.2856,93.2946,93.2228,93.2766,4800.0
2015-03-18 13:15:00,103.97,104.03,103.95,104.02,15400.0,93.2676,93.3215,93.2497,93.3125,15400.0
2015-03-18 13:20:00,104.0,104.05,103.95,103.96,11600.0,93.2946,93.3394,93.2497,93.2587,11600.0
2015-03-18 13:25:00,103.96,104.02,103.64,103.66,21600.0,93.2587,93.3125,92.9716,92.9896,21600.0
2015-03-18 13:30:00,103.69,103.73,103.55,103.73,13400.0,93.0165,93.0524,92.8909,93.0524,13400.0
2015-03-18 13:35:00,103.73,103.73,103.22,103.36,16900.0,93.0524,93.0524,92.5949,92.7204,16900.0
2015-03-18 13:40:00,103.3,103.47,103.24,103.46,18300.0,92.6666,92.8191,92.6128,92.8101,18300.0
2015-03-18 13:45:00,103.45,103.54,103.33,103.43,30300.0,92.8012,92.8819,92.6935,92.7832,30300.0
2015-03-18 13:50:00,103.43,104.0,103.42,103.95,31400.0,92.7832,93.2946,92.7743,93.2497,31400.0
2015-03-18 13:55:00,104.0,104.45,103.95,104.43,30300.0,93.2946,93.6982,93.2497,93.6803,30300.0
2015-03-18 14:00:00,104.45,105.54,104.32,105.3,101600.0,93.6982,94.676,93.5816,94.4607,101600.0
2015-03-18 14:05:00,105.25,105.32,105.03,105.07,33500.0,94.4159,94.4787,94.2185,94.2544,33500.0
2015-03-18 14:10:00,105.08,105.25,105.0,105.25,38300.0,94.2634,94.4159,94.1916,94.4159,38300.0
2015-03-18 14:15:00,105.27,105.6,105.23,105.49,49400.0,94.4338,94.7299,94.3979,94.6312,49400.0
2015-03-18 14:20:00,105.54,105.59,105.11,105.3,49600.0,94.676,94.7209,94.2903,94.4607,49600.0
2015-03-18 14:25:00,105.24,105.42,105.15,105.38,31800.0,94.4069,94.5684,94.3262,94.5325,31800.0
2015-03-18 14:30:00,105.42,105.5,105.28,105.48,38000.0,94.5684,94.6402,94.4428,94.6222,38000.0
2015-03-18 14:35:00,105.49,105.63,105.36,105.41,27400.0,94.6312,94.7568,94.5146,94.5594,27400.0
2015-03-18 14:40:00,105.44,105.58,105.33,105.37,16200.0,94.5863,94.7119,94.4877,94.5235,16200.0
2015-03-18 14:45:00,105.47,105.52,105.1,105.23,18000.0,94.6132,94.6581,94.2813,94.3979,18000.0
2015-03-18 14:50:00,105.22,105.4,105.22,105.39,14000.0,94.389,94.5504,94.389,94.5415,14000.0
2015-03-18 14:55:00,105.44,105.59,105.37,105.39,15200.0,94.5863,94.7209,94.5235,94.5415,15200.0
2015-03-18 15:00:00,105.42,105.81,105.36,105.81,31300.0,94.5684,94.9182,94.5146,94.9182,31300.0
2015-03-18 15:05:00,105.74,105.88,105.7,105.83,56100.0,94.8554,94.981,94.8196,94.9362,56100.0
2015-03-18 15:10:00,105.81,105.88,105.68,105.75,71000.0,94.9182,94.981,94.8016,94.8644,71000.0
2015-03-18 15:15:00,105.75,105.87,105.67,105.78,49000.0,94.8644,94.9721,94.7927,94.8913,49000.0
2015-03-18 15:20:00,105.78,105.87,105.68,105.86,24600.0,94.8913,94.9721,94.8016,94.9631,24600.0
2015-03-18 15:25:00,105.84,105.84,105.64,105.65,16000.0,94.9452,94.9452,94.7657,94.7747,16000.0
2015-03-18 15:30:00,105.66,105.75,105.52,105.54,21600.0,94.7837,94.8644,94.6581,94.676,21600.0
2015-03-18 15:35:00,105.55,105.59,105.3,105.35,44500.0,94.685,94.7209,94.4607,94.5056,44500.0
2015-03-18 15:40:00,105.33,105.51,105.33,105.43,51500.0,94.4877,94.6491,94.4877,94.5774,51500.0
2015-03-18 15:45:00,105.4,105.43,105.21,105.25,64500.0,94.5504,94.5774,94.38,94.4159,64500.0
2015-03-18 15:50:00,105.25,105.44,105.09,105.41,120700.0,94.4159,94.5863,94.2724,94.5594,120700.0
2015-03-18 15:55:00,105.42,105.49,105.34,105.38,136100.0,94.5684,94.6312,94.4966,94.5325,136100.0
2015-03-19 09:30:00,105.46,105.58,105.19,105.36,57700.0,94.6043,94.7119,94.3621,94.5146,57700.0
2015-03-19 09:35:00,105.4,105.42,105.07,105.2,19600.0,94.5504,94.5684,94.2544,94.371,19600.0
2015-03-19 09:40:00,105.21,105.22,104.75,104.92,27000.0,94.38,94.389,93.9674,94.1199,27000.0
2015-03-19 09:45:00,104.93,104.99,104.69,104.92,14800.0,94.1288,94.1827,93.9135,94.1199,14800.0
2015-03-19 09:50:00,104.91,105.14,104.82,105.05,31800.0,94.1109,94.3172,94.0302,94.2365,31800.0
2015-03-19 09:55:00,105.01,105.13,104.77,105.03,47700.0,94.2006,94.3082,93.9853,94.2185,47700.0
2015-03-19 10:00:00,105.05,105.13,104.88,104.95,11800.0,94.2365,94.3082,94.084,94.1468,11800.0
2015-03-19 10:05:00,104.94,105.44,104.9,105.31,23700.0,94.1378,94.5863,94.1019,94.4697,23700.0
2015-03-19 10:10:00,105.34,105.7,105.33,105.48,50500.0,94.4966,94.8196,94.4877,94.6222,50500.0
2015-03-19 10:15:00,105.46,105.51,105.17,105.23,22300.0,94.6043,94.6491,94.3441,94.3979,22300.0
2015-03-19 10:20:00,105.25,105.88,105.22,105.86,34200.0,94.4159,94.981,94.389,94.9631,34200.0
2015-03-19 10:25:00,105.88,105.91,105.38,105.4,17000.0,94.981,95.008,94.5325,94.5504,17000.0
2015-03-19 10:30:00,105.38,105.42,105.29,105.35,14700.0,94.5325,94.5684,94.4518,94.5056,14700.0
2015-03-19 10:35:00,105.41,105.58,105.36,105.42,23900.0,94.5594,94.7119,94.5146,94.5684,23900.0
2015-03-19 10:40:00,105.45,105.46,105.23,105.25,14500.0,94.5953,94.6043,94.3979,94.4159,14500.0
2015-03-19 10:45:00,105.24,105.36,105.21,105.26,18200.0,94.4069,94.5146,94.38,94.4249,18200.0
2015-03-19 10:50:00,105.23,105.4,105.23,105.33,11800.0,94.3979,94.5504,94.3979,94.4877,11800.0
2015-03-19 10:55:00,105.3,105.39,105.23,105.36,14500.0,94.4607,94.5415,94.3979,94.5146,14500.0
2015-03-19 11:00:00,105.39,105.39,105.21,105.22,16200.0,94.5415,94.5415,94.38,94.389,16200.0
2015-03-19 11:05:00,105.21,105.25,105.07,105.08,31200.0,94.38,94.4159,94.2544,94.2634,31200.0
2015-03-19 11:10:00,105.05,105.33,105.05,105.3,15500.0,94.2365,94.4877,94.2365,94.4607,15500.0
2015-03-19 11:15:00,105.32,105.4,105.23,105.34,13600.0,94.4787,94.5504,94.3979,94.4966,13600.0
2015-03-19 11:20:00,105.34,105.54,105.32,105.41,15400.0,94.4966,94.676,94.4787,94.5594,15400.0
2015-03-19 11:25:00,105.4,105.41,105.21,105.22,22400.0,94.5504,94.5594,94.38,94.389,22400.0
2015-03-19 11:30:00,105.23,105.3,105.17,105.24,12300.0,94.3979,94.4607,94.3441,94.4069,12300.0
2015-03-19 11:35:00,105.26,105.38,105.12,105.34,20300.0,94.4249,94.5325,94.2993,94.4966,20300.0
2015-03-19 11:40:00,105.34,105.4,105.18,105.3,11700.0,94.4966,94.5504,94.3531,94.4607,11700.0
2015-03-19 11:45:00,105.32,105.44,105.24,105.37,12100.0,94.4787,94.5863,94.4069,94.5235,12100.0
2015-03-19 11:50:00,105.32,105.48,105.27,105.48,14000.0,94.4787,94.6222,94.4338,94.6222,14000.0
2015-03-19 11:55:00,105.48,105.57,105.43,105.5,9500.0,94.6222,94.7029,94.5774,94.6402,9500.0
2015-03-19 12:00:00,105.57,105.71,105.53,105.71,12600.0,94.7029,94.8285,94.6671,94.8285,12600.0
2015-03-19 12:05:00,105.68,105.73,105.6,105.68,15200.0,94.8016,94.8465,94.7299,94.8016,15200.0
2015-03-19 12:10:00,105.73,105.76,105.62,105.76,12300.0,94.8465,94.8734,94.7478,94.8734,12300.0
2015-03-19 12:15:00,105.76,105.93,105.72,105.83,12300.0,94.8734,95.0259,94.8375,94.9362,12300.0
2015-03-19 12:20:00,105.81,105.9,105.73,105.9,9300.0,94.9182,94.999,94.8465,94.999,9300.0
2015-03-19 12:25:00,105.91,106.23,105.9,106.21,30000.0,95.008,95.295,94.999,95.2771,30000.0
2015-03-19 12:30:00,106.19,106.22,106.06,106.19,17200.0,95.2591,95.286,95.1425,95.2591,17200.0
2015-03-19 12:35:00,106.18,106.18,106.04,106.1,17800.0,95.2502,95.2502,95.1246,95.1784,17800.0
2015-03-19 12:40:00,106.1,106.1,105.9,105.94,13800.0,95.1784,95.1784,94.999,95.0349,13800.0
2015-03-19 12:45:00,105.94,106.03,105.93,105.99,6600.0,95.0349,95.1156,95.0259,95.0797,6600.0
2015-03-19 12:50:00,105.96,106.0,105.75,105.77,5800.0,95.0528,95.0887,94.8644,94.8824,5800.0
2015-03-19 12:55:00,105.75,105.85,105.74,105.79,7600.0,94.8644,94.9541,94.8554,94.9003,7600.0
2015-03-19 13:00:00,105.8,105.89,105.72,105.88,12400.0,94.9093,94.99,94.8375,94.981,12400.0
2015-03-19 13:05:00,105.88,105.97,105.81,105.97,6900.0,94.981,95.0618,94.9182,95.0618,6900.0
2015-03-19 13:10:00,105.99,106.01,105.88,105.94,6200.0,95.0797,95.0977,94.981,95.0349,6200.0
2015-03-19 13:15:00,105.92,106.11,105.92,106.11,7400.0,95.0169,95.1874,95.0169,95.1874,7400.0
2015-03-19 13:20:00,106.07,106.2,106.06,106.16,10000.0,95.1515,95.2681,95.1425,95.2322,10000.0
2015-03-19 13:25:00,106.18,106.27,106.13,106.17,11200.0,95.2502,95.3309,95.2053,95.2412,11200.0
2015-03-19 13:30:00,106.16,106.44,106.12,106.42,25900.0,95.2322,95.4834,95.1963,95.4655,25900.0
2015-03-19 13:35:00,106.41,106.45,106.21,106.23,22400.0,95.4565,95.4924,95.2771,95.295,22400.0
2015-03-19 13:40:00,106.23,106.27,106.14,106.2,12100.0,95.295,95.3309,95.2143,95.2681,12100.0
2015-03-19 13:45:00,106.2,106.2,106.08,106.1,6500.0,95.2681,95.2681,95.1605,95.1784,6500.0
2015-03-19 13:50:00,106.08,106.15,106.04,106.15,15900.0,95.1605,95.2232,95.1246,95.2232,15900.0
2015-03-19 13:55:00,106.12,106.14,105.93,105.99,8600.0,95.1963,95.2143,95.0259,95.0797,8600.0
2015-03-19 14:00:00,105.99,106.12,105.99,106.08,10100.0,95.0797,95.1963,95.0797,95.1605,10100.0
2015-03-19 14:05:00,106.1,106.26,106.07,106.12,8300.0,95.1784,95.3219,95.1515,95.1963,8300.0
2015-03-19 14:10:00,106.15,106.21,106.03,106.04,10600.0,95.2232,95.2771,95.1156,95.1246,10600.0
2015-03-19 14:15:00,106.02,106.06,105.89,105.99,11100.0,95.1066,95.1425,94.99,95.0797,11100.0
2015-03-19 14:20:00,106.01,106.01,105.89,105.93,4800.0,95.0977,95.0977,94.99,95.0259,4800.0
2015-03-19 14:25:00,105.88,106.04,105.88,106.03,5000.0,94.981,95.1246,94.981,95.1156,5000.0
2015-03-19 14:30:00,106.04,106.09,105.93,105.98,8900.0,95.1246,95.1694,95.0259,95.0707,8900.0
2015-03-19 14:35:00,106.04,106.06,105.95,105.96,7900.0,95.1246,95.1425,95.0438,95.0528,7900.0
2015-03-19 14:40:00,105.97,105.99,105.95,105.97,7300.0,95.0618,95.0797,95.0438,95.0618,7300.0
2015-03-19 14:45:00,105.96,105.99,105.92,105.95,6000.0,95.0528,95.0797,95.0169,95.0438,6000.0
2015-03-19 14:50:00,105.94,105.97,105.75,105.75,8000.0,95.0349,95.0618,94.8644,94.8644,8000.0
2015-03-19 14:55:00,105.75,105.9,105.68,105.9,14500.0,94.8644,94.999,94.8016,94.999,14500.0
2015-03-19 15:00:00,105.88,105.89,105.8,105.85,12000.0,94.981,94.99,94.9093,94.9541,12000.0
2015-03-19 15:05:00,105.83,105.92,105.73,105.77,12100.0,94.9362,95.0169,94.8465,94.8824,12100.0
2015-03-19 15:10:00,105.78,105.91,105.76,105.9,19000.0,94.8913,95.008,94.8734,94.999,19000.0
2015-03-19 15:15:00,105.91,105.97,105.69,105.69,14800.0,95.008,95.0618,94.8106,94.8106,14800.0
2015-03-19 15:20:00,105.72,105.73,105.4,105.43,25300.0,94.8375,94.8465,94.5504,94.5774,25300.0
2015-03-19 15:25:00,105.42,105.56,105.42,105.55,18600.0,94.5684,94.694,94.5684,94.685,18600.0
2015-03-19 15:30:00,105.55,105.62,105.48,105.6,29200.0,94.685,94.7478,94.6222,94.7299,29200.0
2015-03-19 15:35:00,105.6,105.67,105.57,105.6,17500.0,94.7299,94.7927,94.7029,94.7299,17500.0
2015-03-19 15:40:00,105.58,105.64,105.42,105.46,26900.0,94.7119,94.7657,94.5684,94.6043,26900.0
2015-03-19 15:45:00,105.49,105.63,105.45,105.45,43200.0,94.6312,94.7568,94.5953,94.5953,43200.0
2015-03-19 15:50:00,105.45,105.49,105.41,105.45,53900.0,94.5953,94.6312,94.5594,94.5953,53900.0
2015-03-19 15:55:00,105.45,105.45,105.25,105.33,104900.0,94.5953,94.5953,94.4159,94.4877,104900.0
2015-03-20 09:30:00,106.83,106.83,106.0,106.28,207200.0,95.8332,95.8332,95.0887,95.3399,207200.0
2015-03-20 09:35:00,106.3,106.62,106.28,106.58,39400.0,95.3578,95.6449,95.3399,95.609,39400.0
2015-03-20 09:40:00,106.63,106.83,106.5,106.56,34000.0,95.6538,95.8332,95.5372,95.591,34000.0
2015-03-20 09:45:00,106.56,106.61,106.25,106.31,48200.0,95.591,95.6359,95.313,95.3668,48200.0
2015-03-20 09:50:00,106.31,106.48,106.13,106.17,31900.0,95.3668,95.5193,95.2053,95.2412,31900.0
2015-03-20 09:55:00,106.17,106.47,106.16,106.39,11300.0,95.2412,95.5103,95.2322,95.4385,11300.0
2015-03-20 10:00:00,106.35,106.52,106.17,106.34,16400.0,95.4027,95.5552,95.2412,95.3937,16400.0
2015-03-20 10:05:00,106.43,106.49,106.28,106.32,15000.0,95.4744,95.5282,95.3399,95.3757,15000.0
2015-03-20 10:10:00,106.26,106.61,106.25,106.53,30600.0,95.3219,95.6359,95.313,95.5641,30600.0
2015-03-20 10:15:00,106.52,106.7,106.48,106.52,18200.0,95.5552,95.7166,95.5193,95.5552,18200.0
2015-03-20 10:20:00,106.48,106.7,106.47,106.56,13900.0,95.5193,95.7166,95.5103,95.591,13900.0
2015-03-20 10:25:00,106.56,106.7,106.51,106.7,21300.0,95.591,95.7166,95.5462,95.7166,21300.0
2015-03-20 10:30:00,106.7,106.92,106.65,106.89,35900.0,95.7166,95.914,95.6718,95.8871,35900.0
2015-03-20 10:35:00,106.89,107.33,106.86,107.18,96800.0,95.8871,96.2818,95.8602,96.1472,96800.0
2015-03-20 10:40:00,107.15,107.19,106.97,106.98,44100.0,96.1203,96.1562,95.9588,95.9678,44100.0
2015-03-20 10:45:00,107.0,107.09,106.9,106.91,35500.0,95.9857,96.0665,95.896,95.905,35500.0
2015-03-20 10:50:00,106.97,107.0,106.84,106.97,15900.0,95.9588,95.9857,95.8422,95.9588,15900.0
2015-03-20 10:55:00,106.98,107.07,106.91,107.04,18400.0,95.9678,96.0485,95.905,96.0216,18400.0
2015-03-20 11:00:00,107.04,107.16,107.0,107.1,25300.0,96.0216,96.1293,95.9857,96.0755,25300.0
2015-03-20 11:05:00,107.11,107.24,107.11,107.16,22200.0,96.0844,96.201,96.0844,96.1293,22200.0
2015-03-20 11:10:00,107.17,107.29,107.14,107.24,31800.0,96.1383,96.2459,96.1113,96.201,31800.0
2015-03-20 11:15:00,107.24,107.53,107.22,107.5,41000.0,96.201,96.4612,96.1831,96.4343,41000.0
2015-03-20 11:20:00,107.51,107.56,107.44,107.44,41000.0,96.4433,96.4881,96.3805,96.3805,41000.0
2015-03-20 11:25:00,107.42,107.88,107.42,107.88,35100.0,96.3625,96.7752,96.3625,96.7752,35100.0
2015-03-20 11:30:00,107.88,108.0,107.69,107.71,66000.0,96.7752,96.8828,96.6047,96.6227,66000.0
2015-03-20 11:35:00,107.73,108.04,107.72,107.79,36000.0,96.6406,96.9187,96.6316,96.6944,36000.0
2015-03-20 11:40:00,107.8,107.94,107.76,107.93,20000.0,96.7034,96.829,96.6675,96.82,20000.0
2015-03-20 11:45:00,107.89,108.0,107.89,107.97,37700.0,96.7841,96.8828,96.7841,96.8559,37700.0
2015-03-20 11:50:00,107.98,107.98,107.74,107.82,30400.0,96.8649,96.8649,96.6496,96.7213,30400.0
2015-03-20 11:55:00,107.82,108.0,107.8,108.0,14400.0,96.7213,96.8828,96.7034,96.8828,14400.0
2015-03-20 12:00:00,108.0,108.0,107.91,107.99,15800.0,96.8828,96.8828,96.8021,96.8738,15800.0
2015-03-20 12:05:00,107.99,108.0,107.92,107.98,11200.0,96.8738,96.8828,96.811,96.8649,11200.0
2015-03-20 12:10:00,107.98,108.0,107.94,107.98,10400.0,96.8649,96.8828,96.829,96.8649,10400.0
2015-03-20 12:15:00,107.97,107.99,107.89,107.94,11400.0,96.8559,96.8738,96.7841,96.829,11400.0
2015-03-20 12:20:00,107.93,107.94,107.55,107.55,37300.0,96.82,96.829,96.4791,96.4791,37300.0
2015-03-20 12:25:00,107.52,107.8,107.52,107.79,17200.0,96.4522,96.7034,96.4522,96.6944,17200.0
2015-03-20 12:30:00,107.8,107.91,107.78,107.83,10900.0,96.7034,96.8021,96.6855,96.7303,10900.0
2015-03-20 12:35:00,107.81,107.84,107.62,107.62,39500.0,96.7124,96.7393,96.5419,96.5419,39500.0
2015-03-20 12:40:00,107.66,107.82,107.66,107.68,47100.0,96.5778,96.7213,96.5778,96.5958,47100.0
2015-03-20 12:45:00,107.71,107.78,107.69,107.74,16400.0,96.6227,96.6855,96.6047,96.6496,16400.0
2015-03-20 12:50:00,107.74,107.87,107.68,107.72,43600.0,96.6496,96.7662,96.5958,96.6316,43600.0
2015-03-20 12:55:00,107.72,107.73,107.6,107.62,26500.0,96.6316,96.6406,96.524,96.5419,26500.0
2015-03-20 13:00:00,107.66,107.68,107.61,107.65,13900.0,96.5778,96.5958,96.533,96.5688,13900.0
2015-03-20 13:05:00,107.66,107.68,107.58,107.68,14900.0,96.5778,96.5958,96.506,96.5958,14900.0
2015-03-20 13:10:00,107.68,107.72,107.61,107.71,21400.0,96.5958,96.6316,96.533,96.6227,21400.0
2015-03-20 13:15:00,107.72,107.89,107.68,107.84,66000.0,96.6316,96.7841,96.5958,96.7393,66000.0
2015-03-20 13:20:00,107.84,107.91,107.57,107.67,79000.0,96.7393,96.8021,96.4971,96.5868,79000.0
2015-03-20 13:25:00,107.73,107.84,107.67,107.78,23000.0,96.6406,96.7393,96.5868,96.6855,23000.0
2015-03-20 13:30:00,107.82,107.84,107.8,107.83,21900.0,96.7213,96.7393,96.7034,96.7303,21900.0
2015-03-20 13:35:00,107.81,108.0,107.81,108.0,14900.0,96.7124,96.8828,96.7124,96.8828,14900.0
2015-03-20 13:40:00,107.98,108.0,107.96,108.0,25400.0,96.8649,96.8828,96.8469,96.8828,25400.0
2015-03-20 13:45:00,107.99,108.0,107.95,108.0,17900.0,96.8738,96.8828,96.838,96.8828,17900.0
2015-03-20 13:50:00,108.0,108.0,107.96,108.0,15900.0,96.8828,96.8828,96.8469,96.8828,15900.0
2015-03-20 13:55:00,108.0,108.0,107.97,108.0,32800.0,96.8828,96.8828,96.8559,96.8828,32800.0
2015-03-20 14:00:00,108.0,108.23,107.98,108.22,53000.0,96.8828,97.0891,96.8649,97.0802,53000.0
2015-03-20 14:05:00,108.23,108.39,108.17,108.17,38900.0,97.0891,97.2327,97.0353,97.0353,38900.0
2015-03-20 14:10:00,108.18,108.18,108.01,108.07,37900.0,97.0443,97.0443,96.8918,96.9456,37900.0
2015-03-20 14:15:00,108.1,108.23,108.07,108.21,16400.0,96.9725,97.0891,96.9456,97.0712,16400.0
2015-03-20 14:20:00,108.22,108.22,108.1,108.13,14300.0,97.0802,97.0802,96.9725,96.9994,14300.0
2015-03-20 14:25:00,108.12,108.22,108.09,108.18,23700.0,96.9905,97.0802,96.9635,97.0443,23700.0
2015-03-20 14:30:00,108.19,108.19,108.06,108.13,25100.0,97.0533,97.0533,96.9366,96.9994,25100.0
2015-03-20 14:35:00,108.14,108.16,108.05,108.07,20100.0,97.0084,97.0263,96.9277,96.9456,20100.0
2015-03-20 14:40:00,108.07,108.16,108.05,108.13,16500.0,96.9456,97.0263,96.9277,96.9994,16500.0
2015-03-20 14:45:00,108.12,108.12,107.99,108.05,36100.0,96.9905,96.9905,96.8738,96.9277,36100.0
2015-03-20 14:50:00,108.05,108.21,108.05,108.13,43500.0,96.9277,97.0712,96.9277,96.9994,43500.0
2015-03-20 14:55:00,108.14,108.3,108.14,108.26,32900.0,97.0084,97.1519,97.0084,97.116,32900.0
2015-03-20 15:00:00,108.26,108.32,108.22,108.32,30700.0,97.116,97.1699,97.0802,97.1699,30700.0
2015-03-20 15:05:00,108.32,108.48,108.3,108.39,58600.0,97.1699,97.3134,97.1519,97.2327,58600.0
2015-03-20 15:10:00,108.39,108.41,108.32,108.37,24000.0,97.2327,97.2506,97.1699,97.2147,24000.0
2015-03-20 15:15:00,108.36,108.4,108.26,108.3,38800.0,97.2058,97.2416,97.116,97.1519,38800.0
2015-03-20 15:20:00,108.3,108.31,108.04,108.18,35300.0,97.1519,97.1609,96.9187,97.0443,35300.0
2015-03-20 15:25:00,108.19,108.3,108.15,108.16,25400.0,97.0533,97.1519,97.0174,97.0263,25400.0
2015-03-20 15:30:00,108.16,108.26,108.15,108.26,30400.0,97.0263,97.116,97.0174,97.116,30400.0
2015-03-20 15:35:00,108.26,108.27,108.11,108.19,32500.0,97.116,97.125,96.9815,97.0533,32500.0
2015-03-20 15:40:00,108.19,108.23,108.06,108.08,42200.0,97.0533,97.0891,96.9366,96.9546,42200.0
2015-03-20 15:45:00,108.08,108.33,108.08,108.28,59900.0,96.9546,97.1788,96.9546,97.134,59900.0
2015-03-20 15:50:00,108.27,108.34,108.27,108.29,68000.0,97.125,97.1878,97.125,97.143,68000.0
2015-03-20 15:55:00,108.29,108.35,107.97,107.99,130800.0,97.143,97.1968,96.8559,96.8738,130800.0
2015-03-23 09:30:00,108.17,108.5,107.8,107.84,99000.0,97.0353,97.3313,96.7034,96.7393,99000.0
2015-03-23 09:35:00,107.84,107.86,107.11,107.46,53300.0,96.7393,96.7572,96.0844,96.3984,53300.0
2015-03-23 09:40:00,107.48,107.68,107.22,107.64,60700.0,96.4163,96.5958,96.1831,96.5599,60700.0
2015-03-23 09:45:00,107.69,107.78,107.53,107.77,26500.0,96.6047,96.6855,96.4612,96.6765,26500.0
2015-03-23 09:50:00,107.73,108.44,107.72,108.3,80400.0,96.6406,97.2775,96.6316,97.1519,80400.0
2015-03-23 09:55:00,108.25,108.42,108.02,108.03,34400.0,97.1071,97.2596,96.9008,96.9097,34400.0
2015-03-23 10:00:00,108.01,108.03,107.6,107.7,24800.0,96.8918,96.9097,96.524,96.6137,24800.0
2015-03-23 10:05:00,107.64,107.7,107.44,107.6,42700.0,96.5599,96.6137,96.3805,96.524,42700.0
2015-03-23 10:10:00,107.6,107.66,107.58,107.62,20000.0,96.524,96.5778,96.506,96.5419,20000.0
2015-03-23 10:15:00,107.65,107.66,107.54,107.62,26400.0,96.5688,96.5778,96.4702,96.5419,26400.0
2015-03-23 10:20:00,107.66,107.89,107.62,107.84,13100.0,96.5778,96.7841,96.5419,96.7393,13100.0
2015-03-23 10:25:00,107.8,107.92,107.68,107.85,23000.0,96.7034,96.811,96.5958,96.7483,23000.0
2015-03-23 10:30:00,107.78,107.8,107.67,107.68,16100.0,96.6855,96.7034,96.5868,96.5958,16100.0
2015-03-23 10:35:00,107.61,107.66,107.26,107.28,28900.0,96.533,96.5778,96.219,96.2369,28900.0
2015-03-23 10:40:00,107.28,107.28,107.19,107.21,26100.0,96.2369,96.2369,96.1562,96.1741,26100.0
2015-03-23 10:45:00,107.25,107.26,106.93,106.97,34400.0,96.21,96.219,95.923,95.9588,34400.0
2015-03-23 10:50:00,106.95,107.23,106.94,107.21,17500.0,95.9409,96.1921,95.9319,96.1741,17500.0
2015-03-23 10:55:00,107.19,107.27,107.1,107.21,14500.0,96.1562,96.228,96.0755,96.1741,14500.0
2015-03-23 11:00:00,107.23,107.25,106.98,107.07,29900.0,96.1921,96.21,95.9678,96.0485,29900.0
2015-03-23 11:05:00,107.06,107.1,106.97,106.97,29500.0,96.0396,96.0755,95.9588,95.9588,29500.0
2015-03-23 11:10:00,107.01,107.02,106.95,106.97,20800.0,95.9947,96.0037,95.9409,95.9588,20800.0
2015-03-23 11:15:00,106.99,107.0,106.77,106.8,24100.0,95.9768,95.9857,95.7794,95.8063,24100.0
2015-03-23 11:20:00,106.82,107.25,106.81,107.15,57100.0,95.8243,96.21,95.8153,96.1203,57100.0
2015-03-23 11:25:00,107.15,107.16,106.97,106.99,19800.0,96.1203,96.1293,95.9588,95.9768,19800.0
2015-03-23 11:30:00,107.01,107.16,106.94,107.1,9400.0,95.9947,96.1293,95.9319,96.0755,9400.0
2015-03-23 11:35:00,107.12,107.19,107.04,107.17,6100.0,96.0934,96.1562,96.0216,96.1383,6100.0
2015-03-23 11:40:00,107.18,107.23,107.02,107.03,20500.0,96.1472,96.1921,96.0037,96.0127,20500.0
2015-03-23 11:45:00,107.01,107.04,106.94,107.04,20200.0,95.9947,96.0216,95.9319,96.0216,20200.0
2015-03-23 11:50:00,107.06,107.16,107.06,107.16,4400.0,96.0396,96.1293,96.0396,96.1293,4400.0
2015-03-23 11:55:00,107.19,107.2,107.12,107.13,10900.0,96.1562,96.1652,96.0934,96.1024,10900.0
2015-03-23 12:00:00,107.19,107.19,107.03,107.06,11700.0,96.1562,96.1562,96.0127,96.0396,11700.0
2015-03-23 12:05:00,107.04,107.08,106.97,106.99,33900.0,96.0216,96.0575,95.9588,95.9768,33900.0
2015-03-23 12:10:00,106.99,107.0,106.76,106.77,30800.0,95.9768,95.9857,95.7705,95.7794,30800.0
2015-03-23 12:15:00,106.77,106.8,106.6,106.6,23800.0,95.7794,95.8063,95.6269,95.6269,23800.0
2015-03-23 12:20:00,106.61,106.76,106.61,106.72,11900.0,95.6359,95.7705,95.6359,95.7346,11900.0
2015-03-23 12:25:00,106.75,106.86,106.7,106.72,17200.0,95.7615,95.8602,95.7166,95.7346,17200.0
2015-03-23 12:30:00,106.76,106.82,106.61,106.67,18900.0,95.7705,95.8243,95.6359,95.6897,18900.0
2015-03-23 12:35:00,106.72,106.73,106.6,106.62,31500.0,95.7346,95.7435,95.6269,95.6449,31500.0
2015-03-23 12:40:00,106.63,106.77,106.62,106.75,8300.0,95.6538,95.7794,95.6449,95.7615,8300.0
2015-03-23 12:45:00,106.72,106.75,106.31,106.32,44800.0,95.7346,95.7615,95.3668,95.3757,44800.0
2015-03-23 12:50:00,106.33,106.33,106.03,106.05,102700.0,95.3847,95.3847,95.1156,95.1335,102700.0
2015-03-23 12:55:00,106.07,106.26,106.02,106.2,40800.0,95.1515,95.3219,95.1066,95.2681,40800.0
2015-03-23 13:00:00,106.2,106.34,106.18,106.24,12200.0,95.2681,95.3937,95.2502,95.304,12200.0
2015-03-23 13:05:00,106.26,106.26,105.9,105.95,60500.0,95.3219,95.3219,94.999,95.0438,60500.0
2015-03-23 13:10:00,105.95,106.02,105.86,105.86,28200.0,95.0438,95.1066,94.9631,94.9631,28200.0
2015-03-23 13:15:00,105.91,105.91,105.83,105.88,24900.0,95.008,95.008,94.9362,94.981,24900.0
2015-03-23 13:20:00,105.88,105.92,105.85,105.87,28600.0,94.981,95.0169,94.9541,94.9721,28600.0
2015-03-23 13:25:00,105.88,105.94,105.87,105.93,49900.0,94.981,95.0349,94.9721,95.0259,49900.0
2015-03-23 13:30:00,105.94,106.13,105.94,106.03,19800.0,95.0349,95.2053,95.0349,95.1156,19800.0
2015-03-23 13:35:00,106.03,106.31,106.03,106.23,29400.0,95.1156,95.3668,95.1156,95.295,29400.0
2015-03-23 13:40:00,106.23,106.28,106.07,106.11,29900.0,95.295,95.3399,95.1515,95.1874,29900.0
2015-03-23 13:45:00,106.15,106.16,105.93,105.98,54500.0,95.2232,95.2322,95.0259,95.0707,54500.0
2015-03-23 13:50:00,106.02,106.38,106.01,106.35,30100.0,95.1066,95.4296,95.0977,95.4027,30100.0
2015-03-23 13:55:00,106.37,106.45,106.35,106.37,20300.0,95.4206,95.4924,95.4027,95.4206,20300.0
2015-03-23 14:00:00,106.4,106.4,106.3,106.37,8000.0,95.4475,95.4475,95.3578,95.4206,8000.0
2015-03-23 14:05:00,106.37,106.41,106.25,106.36,12500.0,95.4206,95.4565,95.313,95.4116,12500.0
2015-03-23 14:10:00,106.36,106.44,106.34,106.4,11100.0,95.4116,95.4834,95.3937,95.4475,11100.0
2015-03-23 14:15:00,106.44,106.57,106.41,106.45,25100.0,95.4834,95.6,95.4565,95.4924,25100.0
2015-03-23 14:20:00,106.46,106.46,106.24,106.25,12100.0,95.5013,95.5013,95.304,95.313,12100.0
2015-03-23 14:25:00,106.23,106.36,106.23,106.28,12600.0,95.295,95.4116,95.295,95.3399,12600.0
2015-03-23 14:30:00,106.29,106.3,106.05,106.05,19700.0,95.3488,95.3578,95.1335,95.1335,19700.0
2015-03-23 14:35:00,106.05,106.08,105.96,105.98,16400.0,95.1335,95.1605,95.0528,95.0707,16400.0
2015-03-23 14:40:00,105.99,105.99,105.9,105.91,12200.0,95.0797,95.0797,94.999,95.008,12200.0
2015-03-23 14:45:00,105.9,105.95,105.67,105.68,57800.0,94.999,95.0438,94.7927,94.8016,57800.0
2015-03-23 14:50:00,105.68,105.75,105.26,105.42,109900.0,94.8016,94.8644,94.4249,94.5684,109900.0
2015-03-23 14:55:00,105.41,105.52,105.37,105.41,37400.0,94.5594,94.6581,94.5235,94.5594,37400.0
2015-03-23 15:00:00,105.42,105.47,105.25,105.25,57500.0,94.5684,94.6132,94.4159,94.4159,57500.0
2015-03-23 15:05:00,105.26,105.39,105.25,105.3,35200.0,94.4249,94.5415,94.4159,94.4607,35200.0
2015-03-23 15:10:00,105.3,105.39,105.25,105.32,33300.0,94.4607,94.5415,94.4159,94.4787,33300.0
2015-03-23 15:15:00,105.32,105.48,105.31,105.46,52400.0,94.4787,94.6222,94.4697,94.6043,52400.0
2015-03-23 15:20:00,105.43,105.51,105.35,105.5,27900.0,94.5774,94.6491,94.5056,94.6402,27900.0
2015-03-23 15:25:00,105.49,105.54,105.42,105.43,33700.0,94.6312,94.676,94.5684,94.5774,33700.0
2015-03-23 15:30:00,105.43,105.49,105.31,105.32,40100.0,94.5774,94.6312,94.4697,94.4787,40100.0
2015-03-23 15:35:00,105.32,105.32,105.05,105.07,69600.0,94.4787,94.4787,94.2365,94.2544,69600.0
2015-03-23 15:40:00,105.08,105.29,104.95,105.01,88900.0,94.2634,94.4518,94.1468,94.2006,88900.0
2015-03-23 15:45:00,105.01,105.04,104.9,104.91,80000.0,94.2006,94.2275,94.1019,94.1109,80000.0
2015-03-23 15:50:00,104.94,105.02,104.91,105.0,73700.0,94.1378,94.2096,94.1109,94.1916,73700.0
2015-03-23 15:55:00,104.99,105.02,104.89,104.9,134200.0,94.1827,94.2096,94.0929,94.1019,134200.0
2015-03-24 09:30:00,105.01,105.19,103.89,103.91,142100.0,94.2006,94.3621,93.1959,93.2138,142100.0
2015-03-24 09:35:00,103.89,104.56,103.79,104.4,76700.0,93.1959,93.7969,93.1062,93.6534,76700.0
2015-03-24 09:40:00,104.4,104.4,103.86,103.93,54800.0,93.6534,93.6534,93.169,93.2318,54800.0
2015-03-24 09:45:00,103.9,104.02,103.59,103.74,76100.0,93.2049,93.3125,92.9268,93.0613,76100.0
2015-03-24 09:50:00,103.79,103.97,103.77,103.88,61000.0,93.1062,93.2676,93.0882,93.1869,61000.0
2015-03-24 09:55:00,103.86,103.89,103.36,103.64,115200.0,93.169,93.1959,92.7204,92.9716,115200.0
2015-03-24 10:00:00,103.61,104.02,103.4,103.97,105300.0,92.9447,93.3125,92.7563,93.2676,105300.0
2015-03-24 10:05:00,104.0,104.08,103.88,104.01,86400.0,93.2946,93.3663,93.1869,93.3035,86400.0
2015-03-24 10:10:00,104.01,104.05,103.91,104.01,46700.0,93.3035,93.3394,93.2138,93.3035,46700.0
2015-03-24 10:15:00,104.02,104.3,103.97,104.17,53900.0,93.3125,93.5637,93.2676,93.4471,53900.0
2015-03-24 10:20:00,104.2,104.23,104.0,104.0,26700.0,93.474,93.5009,93.2946,93.2946,26700.0
2015-03-24 10:25:00,104.0,104.14,103.98,104.06,20500.0,93.2946,93.4201,93.2766,93.3484,20500.0
2015-03-24 10:30:00,104.07,104.09,103.91,104.0,43200.0,93.3574,93.3753,93.2138,93.2946,43200.0
2015-03-24 10:35:00,104.0,104.14,103.97,104.0,36400.0,93.2946,93.4201,93.2676,93.2946,36400.0
2015-03-24 10:40:00,104.01,104.18,103.98,104.18,27200.0,93.3035,93.456,93.2766,93.456,27200.0
2015-03-24 10:45:00,104.18,104.39,104.14,104.36,34000.0,93.456,93.6444,93.4201,93.6175,34000.0
2015-03-24 10:50:00,104.37,104.71,104.32,104.71,61300.0,93.6265,93.9315,93.5816,93.9315,61300.0
2015-03-24 10:55:00,104.7,104.77,104.59,104.68,43100.0,93.9225,93.9853,93.8238,93.9046,43100.0
2015-03-24 11:00:00,104.69,104.81,104.64,104.68,45400.0,93.9135,94.0212,93.8687,93.9046,45400.0
2015-03-24 11:05:00,104.64,104.66,104.47,104.51,45700.0,93.8687,93.8866,93.7162,93.7521,45700.0
2015-03-24 11:10:00,104.51,104.53,104.45,104.47,13400.0,93.7521,93.77,93.6982,93.7162,13400.0
2015-03-24 11:15:00,104.48,104.57,104.43,104.56,39200.0,93.7252,93.8059,93.6803,93.7969,39200.0
2015-03-24 11:20:00,104.56,104.57,104.42,104.49,15400.0,93.7969,93.8059,93.6713,93.7341,15400.0
2015-03-24 11:25:00,104.51,104.55,104.35,104.49,21400.0,93.7521,93.7879,93.6085,93.7341,21400.0
2015-03-24 11:30:00,104.49,104.55,104.45,104.47,23500.0,93.7341,93.7879,93.6982,93.7162,23500.0
2015-03-24 11:35:00,104.46,104.46,104.27,104.36,29400.0,93.7072,93.7072,93.5368,93.6175,29400.0
2015-03-24 11:40:00,104.35,104.79,104.35,104.75,48200.0,93.6085,94.0032,93.6085,93.9674,48200.0
2015-03-24 11:45:00,104.74,104.8,104.67,104.79,21900.0,93.9584,94.0122,93.8956,94.0032,21900.0
2015-03-24 11:50:00,104.77,104.94,104.74,104.81,26500.0,93.9853,94.1378,93.9584,94.0212,26500.0
2015-03-24 11:55:00,104.81,104.85,104.58,104.67,24000.0,94.0212,94.0571,93.8149,93.8956,24000.0
2015-03-24 12:00:00,104.66,104.66,104.37,104.42,43400.0,93.8866,93.8866,93.6265,93.6713,43400.0
2015-03-24 12:05:00,104.44,104.5,104.39,104.39,25900.0,93.6893,93.7431,93.6444,93.6444,25900.0
2015-03-24 12:10:00,104.39,104.53,104.33,104.33,20600.0,93.6444,93.77,93.5906,93.5906,20600.0
2015-03-24 12:15:00,104.32,104.32,104.19,104.22,20700.0,93.5816,93.5816,93.465,93.4919,20700.0
2015-03-24 12:20:00,104.23,104.23,104.01,104.04,19800.0,93.5009,93.5009,93.3035,93.3304,19800.0
2015-03-24 12:25:00,104.03,104.06,103.95,104.01,38200.0,93.3215,93.3484,93.2497,93.3035,38200.0
2015-03-24 12:30:00,104.03,104.2,104.02,104.06,15900.0,93.3215,93.474,93.3125,93.3484,15900.0
2015-03-24 12:35:00,104.05,104.05,103.9,104.0,23300.0,93.3394,93.3394,93.2049,93.2946,23300.0
2015-03-24 12:40:00,104.04,104.04,103.97,104.04,14300.0,93.3304,93.3304,93.2676,93.3304,14300.0
2015-03-24 12:45:00,104.04,104.31,104.0,104.15,44300.0,93.3304,93.5726,93.2946,93.4291,44300.0
2015-03-24 12:50:00,104.19,104.2,104.03,104.2,24500.0,93.465,93.474,93.3215,93.474,24500.0
2015-03-24 12:55:00,104.17,104.37,104.13,104.15,22800.0,93.4471,93.6265,93.4112,93.4291,22800.0
2015-03-24 13:00:00,104.15,104.23,104.03,104.1,16500.0,93.4291,93.5009,93.3215,93.3843,16500.0
2015-03-24 13:05:00,104.1,104.3,104.1,104.28,28800.0,93.3843,93.5637,93.3843,93.5457,28800.0
2015-03-24 13:10:00,104.3,104.34,104.11,104.34,30400.0,93.5637,93.5996,93.3932,93.5996,30400.0
2015-03-24 13:15:00,104.35,104.4,104.32,104.32,26100.0,93.6085,93.6534,93.5816,93.5816,26100.0
2015-03-24 13:20:00,104.35,104.35,104.15,104.18,24900.0,93.6085,93.6085,93.4291,93.456,24900.0
2015-03-24 13:25:00,104.17,104.21,103.96,104.02,23600.0,93.4471,93.4829,93.2587,93.3125,23600.0
2015-03-24 13:30:00,104.0,104.09,103.96,104.04,15800.0,93.2946,93.3753,93.2587,93.3304,15800.0
2015-03-24 13:35:00,104.03,104.05,103.96,104.02,14500.0,93.3215,93.3394,93.2587,93.3125,14500.0
2015-03-24 13:40:00,104.02,104.11,103.98,104.11,14300.0,93.3125,93.3932,93.2766,93.3932,14300.0
2015-03-24 13:45:00,104.06,104.09,103.94,104.02,6700.0,93.3484,93.3753,93.2407,93.3125,6700.0
2015-03-24 13:50:00,104.03,104.16,103.97,104.09,7600.0,93.3215,93.4381,93.2676,93.3753,7600.0
2015-03-24 13:55:00,104.06,104.06,103.95,104.04,19600.0,93.3484,93.3484,93.2497,93.3304,19600.0
2015-03-24 14:00:00,104.03,104.08,103.94,104.05,14200.0,93.3215,93.3663,93.2407,93.3394,14200.0
2015-03-24 14:05:00,104.07,104.21,103.99,104.21,15300.0,93.3574,93.4829,93.2856,93.4829,15300.0
2015-03-24 14:10:00,104.2,104.26,104.09,104.21,26700.0,93.474,93.5278,93.3753,93.4829,26700.0
2015-03-24 14:15:00,104.21,104.28,103.97,104.01,47900.0,93.4829,93.5457,93.2676,93.3035,47900.0
2015-03-24 14:20:00,104.0,104.0,103.95,103.98,16800.0,93.2946,93.2946,93.2497,93.2766,16800.0
2015-03-24 14:25:00,103.98,104.0,103.89,104.0,49300.0,93.2766,93.2946,93.1959,93.2946,49300.0
2015-03-24 14:30:00,103.98,104.02,103.91,104.01,65500.0,93.2766,93.3125,93.2138,93.3035,65500.0
2015-03-24 14:35:00,104.01,104.07,103.94,103.95,32100.0,93.3035,93.3574,93.2407,93.2497,32100.0
2015-03-24 14:40:00,103.94,104.06,103.94,104.06,15100.0,93.2407,93.3484,93.2407,93.3484,15100.0
2015-03-24 14:45:00,104.04,104.12,103.95,104.03,24400.0,93.3304,93.4022,93.2497,93.3215,24400.0
2015-03-24 14:50:00,104.04,104.15,104.01,104.12,23300.0,93.3304,93.4291,93.3035,93.4022,23300.0
2015-03-24 14:55:00,104.14,104.15,104.05,104.05,14000.0,93.4201,93.4291,93.3394,93.3394,14000.0
2015-03-24 15:00:00,104.06,104.2,104.06,104.19,12700.0,93.3484,93.474,93.3484,93.465,12700.0
2015-03-24 15:05:00,104.18,104.42,104.17,104.32,23800.0,93.456,93.6713,93.4471,93.5816,23800.0
2015-03-24 15:10:00,104.34,104.38,104.29,104.31,16200.0,93.5996,93.6354,93.5547,93.5726,16200.0
2015-03-24 15:15:00,104.34,104.38,104.3,104.32,25200.0,93.5996,93.6354,93.5637,93.5816,25200.0
2015-03-24 15:20:00,104.31,104.31,104.04,104.06,28000.0,93.5726,93.5726,93.3304,93.3484,28000.0
2015-03-24 15:25:00,104.04,104.14,104.04,104.05,14500.0,93.3304,93.4201,93.3304,93.3394,14500.0
2015-03-24 15:30:00,104.05,104.17,104.04,104.16,23300.0,93.3394,93.4471,93.3304,93.4381,23300.0
2015-03-24 15:35:00,104.18,104.22,104.11,104.18,20900.0,93.456,93.4919,93.3932,93.456,20900.0
2015-03-24 15:40:00,104.18,104.25,104.11,104.13,24900.0,93.456,93.5188,93.3932,93.4112,24900.0
2015-03-24 15:45:00,104.14,104.25,104.02,104.02,51000.0,93.4201,93.5188,93.3125,93.3125,51000.0
2015-03-24 15:50:00,104.04,104.18,104.01,104.06,62500.0,93.3304,93.456,93.3035,93.3484,62500.0
2015-03-24 15:55:00,104.07,104.12,104.0,104.06,73400.0,93.3574,93.4022,93.2946,93.3484,73400.0
2015-03-25 09:30:00,104.42,104.46,103.4,103.43,68100.0,93.6713,93.7072,92.7563,92.7832,68100.0
2015-03-25 09:35:00,103.43,103.58,102.55,102.9,95400.0,92.7832,92.9178,91.9938,92.3078,95400.0
2015-03-25 09:40:00,102.86,102.91,102.6,102.67,51400.0,92.2719,92.3168,92.0387,92.1015,51400.0
2015-03-25 09:45:00,102.63,102.63,102.03,102.27,93400.0,92.0656,92.0656,91.5273,91.7426,93400.0
2015-03-25 09:50:00,102.24,102.34,101.57,101.89,120300.0,91.7157,91.8054,91.1147,91.4018,120300.0
2015-03-25 09:55:00,101.97,102.02,101.3,101.38,64200.0,91.4735,91.5184,90.8725,90.9443,64200.0
2015-03-25 10:00:00,101.42,101.9,101.29,101.79,59800.0,90.9801,91.4107,90.8635,91.3121,59800.0
2015-03-25 10:05:00,101.87,102.05,101.81,102.04,112000.0,91.3838,91.5453,91.33,91.5363,112000.0
2015-03-25 10:10:00,102.04,102.47,102.01,102.19,41200.0,91.5363,91.9221,91.5094,91.6709,41200.0
2015-03-25 10:15:00,102.17,102.27,101.75,102.27,44100.0,91.6529,91.7426,91.2762,91.7426,44100.0
2015-03-25 10:20:00,102.25,102.42,102.17,102.19,29700.0,91.7247,91.8772,91.6529,91.6709,29700.0
2015-03-25 10:25:00,102.19,102.22,101.64,101.74,66100.0,91.6709,91.6978,91.1775,91.2672,66100.0
2015-03-25 10:30:00,101.76,102.05,101.74,101.79,60800.0,91.2851,91.5453,91.2672,91.3121,60800.0
2015-03-25 10:35:00,101.79,101.86,101.6,101.6,32500.0,91.3121,91.3748,91.1416,91.1416,32500.0
2015-03-25 10:40:00,101.63,101.64,101.07,101.23,68000.0,91.1685,91.1775,90.6662,90.8097,68000.0
2015-03-25 10:45:00,101.23,101.27,101.1,101.16,37800.0,90.8097,90.8456,90.6931,90.7469,37800.0
2015-03-25 10:50:00,101.17,101.44,101.11,101.31,50100.0,90.7559,90.9981,90.702,90.8815,50100.0
2015-03-25 10:55:00,101.38,101.38,100.75,100.89,80000.0,90.9443,90.9443,90.3791,90.5047,80000.0
2015-03-25 11:00:00,100.85,101.14,100.82,101.12,40400.0,90.4688,90.729,90.4419,90.711,40400.0
2015-03-25 11:05:00,101.11,101.38,101.11,101.29,65200.0,90.702,90.9443,90.702,90.8635,65200.0
2015-03-25 11:10:00,101.27,101.3,101.04,101.29,40300.0,90.8456,90.8725,90.6393,90.8635,40300.0
2015-03-25 11:15:00,101.28,101.33,100.89,100.96,62100.0,90.8545,90.8994,90.5047,90.5675,62100.0
2015-03-25 11:20:00,100.98,100.98,100.2,100.55,129300.0,90.5854,90.5854,89.8857,90.1997,129300.0
2015-03-25 11:25:00,100.53,100.56,100.02,100.07,79600.0,90.1818,90.2087,89.7242,89.7691,79600.0
2015-03-25 11:30:00,100.08,100.1,98.8,98.86,296300.0,89.7781,89.796,88.6298,88.6837,296300.0
2015-03-25 11:35:00,98.86,99.45,98.58,99.11,195900.0,88.6837,89.2129,88.4325,88.9079,195900.0
2015-03-25 11:40:00,99.1,99.38,99.0,99.28,110300.0,88.899,89.1501,88.8092,89.0604,110300.0
2015-03-25 11:45:00,99.25,99.9,99.23,99.73,106800.0,89.0335,89.6166,89.0156,89.4641,106800.0
2015-03-25 11:50:00,99.77,100.06,99.69,99.9,125900.0,89.5,89.7601,89.4282,89.6166,125900.0
2015-03-25 11:55:00,99.85,100.03,99.51,99.94,50600.0,89.5717,89.7332,89.2667,89.6525,50600.0
2015-03-25 12:00:00,99.96,100.11,99.77,99.94,32700.0,89.6704,89.805,89.5,89.6525,32700.0
2015-03-25 12:05:00,99.88,100.02,99.78,99.92,37000.0,89.5987,89.7242,89.509,89.6345,37000.0
2015-03-25 12:10:00,99.94,100.17,99.89,100.08,30300.0,89.6525,89.8588,89.6076,89.7781,30300.0
2015-03-25 12:15:00,100.07,100.27,99.96,99.96,46100.0,89.7691,89.9485,89.6704,89.6704,46100.0
2015-03-25 12:20:00,99.98,100.04,99.82,99.91,80700.0,89.6884,89.7422,89.5448,89.6256,80700.0
2015-03-25 12:25:00,99.98,100.56,99.8,100.55,62000.0,89.6884,90.2087,89.5269,90.1997,62000.0
2015-03-25 12:30:00,100.51,100.58,100.34,100.37,62500.0,90.1638,90.2266,90.0113,90.0382,62500.0
2015-03-25 12:35:00,100.41,100.75,100.4,100.69,43900.0,90.0741,90.3791,90.0651,90.3253,43900.0
2015-03-25 12:40:00,100.73,100.73,100.48,100.56,50400.0,90.3612,90.3612,90.1369,90.2087,50400.0
2015-03-25 12:45:00,100.55,100.59,100.31,100.36,54700.0,90.1997,90.2356,89.9844,90.0293,54700.0
2015-03-25 12:50:00,100.37,100.68,100.31,100.65,59800.0,90.0382,90.3163,89.9844,90.2894,59800.0
2015-03-25 12:55:00,100.65,100.88,100.6,100.65,45000.0,90.2894,90.4957,90.2445,90.2894,45000.0
2015-03-25 13:00:00,100.65,100.74,100.45,100.45,46300.0,90.2894,90.3701,90.11,90.11,46300.0
2015-03-25 13:05:00,100.44,100.44,100.07,100.07,39400.0,90.101,90.101,89.7691,89.7691,39400.0
2015-03-25 13:10:00,100.07,100.07,99.67,99.8,54900.0,89.7691,89.7691,89.4103,89.5269,54900.0
2015-03-25 13:15:00,99.8,99.9,99.76,99.86,39200.0,89.5269,89.6166,89.491,89.5807,39200.0
2015-03-25 13:20:00,99.89,100.14,99.87,100.08,84300.0,89.6076,89.8319,89.5897,89.7781,84300.0
2015-03-25 13:25:00,100.09,100.49,100.09,100.3,40500.0,89.787,90.1459,89.787,89.9754,40500.0
2015-03-25 13:30:00,100.3,100.33,100.07,100.14,25400.0,89.9754,90.0023,89.7691,89.8319,25400.0
2015-03-25 13:35:00,100.14,100.14,99.95,100.11,40600.0,89.8319,89.8319,89.6615,89.805,40600.0
2015-03-25 13:40:00,100.1,100.44,100.1,100.3,37100.0,89.796,90.101,89.796,89.9754,37100.0
2015-03-25 13:45:00,100.31,100.31,100.18,100.26,41900.0,89.9844,89.9844,89.8678,89.9395,41900.0
2015-03-25 13:50:00,100.27,100.43,100.24,100.25,32500.0,89.9485,90.092,89.9216,89.9306,32500.0
2015-03-25 13:55:00,100.24,100.25,100.0,100.1,32600.0,89.9216,89.9306,89.7063,89.796,32600.0
2015-03-25 14:00:00,100.09,100.1,99.93,100.07,38300.0,89.787,89.796,89.6435,89.7691,38300.0
2015-03-25 14:05:00,100.1,100.22,100.0,100.0,29400.0,89.796,89.9037,89.7063,89.7063,29400.0
2015-03-25 14:10:00,100.01,100.24,100.0,100.2,39200.0,89.7153,89.9216,89.7063,89.8857,39200.0
2015-03-25 14:15:00,100.19,100.49,100.18,100.49,31700.0,89.8767,90.1459,89.8678,90.1459,31700.0
2015-03-25 14:20:00,100.5,100.8,100.5,100.74,81700.0,90.1548,90.424,90.1548,90.3701,81700.0
2015-03-25 14:25:00,100.73,100.94,100.71,100.92,21700.0,90.3612,90.5495,90.3432,90.5316,21700.0
2015-03-25 14:30:00,100.94,101.02,100.76,100.77,30400.0,90.5495,90.6213,90.3881,90.397,30400.0
2015-03-25 14:35:00,100.76,100.8,100.51,100.52,41100.0,90.3881,90.424,90.1638,90.1728,41100.0
2015-03-25 14:40:00,100.5,100.73,100.45,100.7,40000.0,90.1548,90.3612,90.11,90.3343,40000.0
2015-03-25 14:45:00,100.71,100.9,100.71,100.9,31200.0,90.3432,90.5137,90.3432,90.5137,31200.0
2015-03-25 14:50:00,100.89,100.92,100.76,100.78,25500.0,90.5047,90.5316,90.3881,90.406,25500.0
2015-03-25 14:55:00,100.77,100.82,100.58,100.58,21900.0,90.397,90.4419,90.2266,90.2266,21900.0
2015-03-25 15:00:00,100.59,100.59,100.35,100.35,45200.0,90.2356,90.2356,90.0203,90.0203,45200.0
2015-03-25 15:05:00,100.36,100.39,99.95,100.09,71500.0,90.0293,90.0562,89.6615,89.787,71500.0
2015-03-25 15:10:00,100.09,100.48,100.06,100.43,48300.0,89.787,90.1369,89.7601,90.092,48300.0
2015-03-25 15:15:00,100.42,100.46,100.19,100.19,24500.0,90.0831,90.119,89.8767,89.8767,24500.0
2015-03-25 15:20:00,100.19,100.21,100.0,100.06,35700.0,89.8767,89.8947,89.7063,89.7601,35700.0
2015-03-25 15:25:00,100.05,100.1,100.0,100.02,32800.0,89.7512,89.796,89.7063,89.7242,32800.0
2015-03-25 15:30:00,100.03,100.1,100.0,100.09,40800.0,89.7332,89.796,89.7063,89.787,40800.0
2015-03-25 15:35:00,100.09,100.21,100.02,100.19,44700.0,89.787,89.8947,89.7242,89.8767,44700.0
2015-03-25 15:40:00,100.2,100.2,99.85,100.01,61400.0,89.8857,89.8857,89.5717,89.7153,61400.0
2015-03-25 15:45:00,100.01,100.07,99.93,100.06,79400.0,89.7153,89.7691,89.6435,89.7601,79400.0
2015-03-25 15:50:00,100.06,100.19,100.0,100.16,136900.0,89.7601,89.8767,89.7063,89.8498,136900.0
2015-03-25 15:55:00,100.18,100.42,100.09,100.14,352100.0,89.8678,90.0831,89.787,89.8319,352100.0
2015-03-26 09:30:00,96.01,96.1,93.05,95.5,701600.0,86.127,86.2078,83.4717,85.6695,701600.0
2015-03-26 09:35:00,95.35,96.16,95.33,95.98,504300.0,85.535,86.2616,85.517,86.1001,504300.0
2015-03-26 09:40:00,95.95,96.27,95.82,96.1,232400.0,86.0732,86.3603,85.9566,86.2078,232400.0
2015-03-26 09:45:00,96.11,96.88,95.97,96.81,273600.0,86.2167,86.9075,86.0911,86.8447,273600.0
2015-03-26 09:50:00,96.76,97.08,96.22,96.23,317400.0,86.7998,87.0869,86.3154,86.3244,317400.0
2015-03-26 09:55:00,96.25,96.4,95.55,95.91,137100.0,86.3423,86.4769,85.7144,86.0373,137100.0
2015-03-26 10:00:00,95.85,96.4,95.74,95.87,106500.0,85.9835,86.4769,85.8848,86.0014,106500.0
2015-03-26 10:05:00,95.94,96.0,95.15,95.45,153700.0,86.0642,86.1181,85.3556,85.6247,153700.0
2015-03-26 10:10:00,95.45,95.69,95.01,95.26,167500.0,85.6247,85.84,85.23,85.4542,167500.0
2015-03-26 10:15:00,95.21,95.37,94.84,95.34,96800.0,85.4094,85.5529,85.0775,85.526,96800.0
2015-03-26 10:20:00,95.34,95.62,95.26,95.46,132900.0,85.526,85.7772,85.4542,85.6336,132900.0
2015-03-26 10:25:00,95.45,95.93,95.45,95.77,90600.0,85.6247,86.0553,85.6247,85.9117,90600.0
2015-03-26 10:30:00,95.76,96.4,95.68,96.18,160300.0,85.9028,86.4769,85.831,86.2795,160300.0
2015-03-26 10:35:00,96.14,96.44,96.11,96.13,99900.0,86.2436,86.5128,86.2167,86.2347,99900.0
2015-03-26 10:40:00,96.13,96.55,96.0,96.46,110300.0,86.2347,86.6114,86.1181,86.5307,110300.0
2015-03-26 10:45:00,96.45,96.69,96.45,96.69,93200.0,86.5217,86.737,86.5217,86.737,93200.0
2015-03-26 10:50:00,96.73,97.26,96.73,97.15,151400.0,86.7729,87.2484,86.7729,87.1497,151400.0
2015-03-26 10:55:00,97.14,97.67,97.05,97.58,138100.0,87.1407,87.6162,87.06,87.5354,138100.0
2015-03-26 11:00:00,97.58,97.63,96.94,97.16,80300.0,87.5354,87.5803,86.9613,87.1586,80300.0
2015-03-26 11:05:00,97.13,97.43,97.03,97.28,89000.0,87.1317,87.4009,87.042,87.2663,89000.0
2015-03-26 11:10:00,97.27,97.32,96.92,96.92,72400.0,87.2573,87.3022,86.9434,86.9434,72400.0
2015-03-26 11:15:00,96.94,97.45,96.91,97.21,108200.0,86.9613,87.4188,86.9344,87.2035,108200.0
2015-03-26 11:20:00,97.18,97.18,96.69,97.03,91800.0,87.1766,87.1766,86.737,87.042,91800.0
2015-03-26 11:25:00,97.01,97.05,96.93,96.96,39000.0,87.0241,87.06,86.9523,86.9792,39000.0
2015-03-26 11:30:00,96.95,97.22,96.8,97.15,97900.0,86.9703,87.2125,86.8357,87.1497,97900.0
2015-03-26 11:35:00,97.19,97.22,97.0,97.19,57300.0,87.1856,87.2125,87.0151,87.1856,57300.0
2015-03-26 11:40:00,97.19,97.56,97.16,97.3,59300.0,87.1856,87.5175,87.1586,87.2842,59300.0
2015-03-26 11:45:00,97.32,97.5,97.15,97.42,132400.0,87.3022,87.4637,87.1497,87.3919,132400.0
2015-03-26 11:50:00,97.43,97.82,97.42,97.75,75500.0,87.4009,87.7507,87.3919,87.6879,75500.0
2015-03-26 11:55:00,97.75,98.34,97.71,98.34,103000.0,87.6879,88.2172,87.652,88.2172,103000.0
2015-03-26 12:00:00,98.34,98.7,98.3,98.53,85800.0,88.2172,88.5401,88.1813,88.3876,85800.0
2015-03-26 12:05:00,98.53,99.0,98.44,98.53,86900.0,88.3876,88.8092,88.3069,88.3876,86900.0
2015-03-26 12:10:00,98.56,98.68,98.48,98.67,38300.0,88.4145,88.5222,88.3428,88.5132,38300.0
2015-03-26 12:15:00,98.68,98.86,98.55,98.68,56100.0,88.5222,88.6837,88.4056,88.5222,56100.0
2015-03-26 12:20:00,98.67,98.69,98.32,98.32,45800.0,88.5132,88.5312,88.1992,88.1992,45800.0
2015-03-26 12:25:00,98.28,98.46,97.91,98.01,68700.0,88.1634,88.3248,87.8314,87.9212,68700.0
2015-03-26 12:30:00,98.05,98.25,97.78,97.85,54000.0,87.957,88.1364,87.7148,87.7776,54000.0
2015-03-26 12:35:00,97.84,97.86,97.6,97.6,49300.0,87.7687,87.7866,87.5534,87.5534,49300.0
2015-03-26 12:40:00,97.65,97.85,97.34,97.85,78600.0,87.5982,87.7776,87.3201,87.7776,78600.0
2015-03-26 12:45:00,97.85,98.42,97.83,98.33,52600.0,87.7776,88.2889,87.7597,88.2082,52600.0
2015-03-26 12:50:00,98.3,98.41,98.2,98.39,47200.0,88.1813,88.28,88.0916,88.262,47200.0
2015-03-26 12:55:00,98.41,98.49,98.17,98.19,32800.0,88.28,88.3517,88.0647,88.0826,32800.0
2015-03-26 13:00:00,98.19,98.23,97.9,97.9,24400.0,88.0826,88.1185,87.8225,87.8225,24400.0
2015-03-26 13:05:00,97.91,98.13,97.85,98.02,41500.0,87.8314,88.0288,87.7776,87.9301,41500.0
2015-03-26 13:10:00,98.02,98.21,97.85,97.85,26500.0,87.9301,88.1006,87.7776,87.7776,26500.0
2015-03-26 13:15:00,97.89,97.99,97.57,97.67,41100.0,87.8135,87.9032,87.5264,87.6162,41100.0
2015-03-26 13:20:00,97.68,97.89,97.63,97.75,41000.0,87.6251,87.8135,87.5803,87.6879,41000.0
2015-03-26 13:25:00,97.76,97.99,97.63,97.97,46500.0,87.6969,87.9032,87.5803,87.8853,46500.0
2015-03-26 13:30:00,97.95,98.06,97.82,97.96,54900.0,87.8673,87.966,87.7507,87.8763,54900.0
2015-03-26 13:35:00,97.98,98.11,97.92,98.11,31500.0,87.8942,88.0109,87.8404,88.0109,31500.0
2015-03-26 13:40:00,98.11,98.66,98.11,98.41,35800.0,88.0109,88.5042,88.0109,88.28,35800.0
2015-03-26 13:45:00,98.39,98.61,98.18,98.21,37900.0,88.262,88.4594,88.0737,88.1006,37900.0
2015-03-26 13:50:00,98.23,98.34,98.14,98.31,54200.0,88.1185,88.2172,88.0378,88.1903,54200.0
2015-03-26 13:55:00,98.33,98.34,98.0,98.04,69700.0,88.2082,88.2172,87.9122,87.9481,69700.0
2015-03-26 14:00:00,98.06,98.15,97.9,97.97,40100.0,87.966,88.0467,87.8225,87.8853,40100.0
2015-03-26 14:05:00,97.99,98.03,97.79,97.8,39700.0,87.9032,87.9391,87.7238,87.7328,39700.0
2015-03-26 14:10:00,97.81,97.96,97.61,97.61,47900.0,87.7417,87.8763,87.5623,87.5623,47900.0
2015-03-26 14:15:00,97.62,98.36,97.62,98.18,64700.0,87.5713,88.2351,87.5713,88.0737,64700.0
2015-03-26 14:20:00,98.18,98.25,97.84,97.86,39000.0,88.0737,88.1364,87.7687,87.7866,39000.0
2015-03-26 14:25:00,97.88,97.95,97.8,97.8,33600.0,87.8045,87.8673,87.7328,87.7328,33600.0
2015-03-26 14:30:00,97.82,98.27,97.8,98.17,28000.0,87.7507,88.1544,87.7328,88.0647,28000.0
2015-03-26 14:35:00,98.22,98.57,98.18,98.3,51400.0,88.1095,88.4235,88.0737,88.1813,51400.0
2015-03-26 14:40:00,98.32,98.33,98.19,98.24,35400.0,88.1992,88.2082,88.0826,88.1275,35400.0
2015-03-26 14:45:00,98.2,98.28,98.06,98.06,28100.0,88.0916,88.1634,87.966,87.966,28100.0
2015-03-26 14:50:00,98.03,98.31,97.91,98.3,103500.0,87.9391,88.1903,87.8314,88.1813,103500.0
2015-03-26 14:55:00,98.31,98.54,98.24,98.4,80700.0,88.1903,88.3966,88.1275,88.271,80700.0
2015-03-26 15:00:00,98.4,98.41,98.1,98.16,75300.0,88.271,88.28,88.0019,88.0557,75300.0
2015-03-26 15:05:00,98.18,98.2,97.99,98.11,53900.0,88.0737,88.0916,87.9032,88.0109,53900.0
2015-03-26 15:10:00,98.11,98.12,97.87,97.91,44500.0,88.0109,88.0198,87.7956,87.8314,44500.0
2015-03-26 15:15:00,97.91,97.96,97.69,97.76,133500.0,87.8314,87.8763,87.6341,87.6969,133500.0
2015-03-26 15:20:00,97.77,98.15,97.77,98.06,66900.0,87.7059,88.0467,87.7059,87.966,66900.0
2015-03-26 15:25:00,98.09,98.36,98.07,98.36,55400.0,87.9929,88.2351,87.975,88.2351,55400.0
2015-03-26 15:30:00,98.34,98.36,98.15,98.28,149400.0,88.2172,88.2351,88.0467,88.1634,149400.0
2015-03-26 15:35:00,98.29,98.47,98.05,98.05,78200.0,88.1723,88.3338,87.957,87.957,78200.0
2015-03-26 15:40:00,98.05,98.06,97.85,98.01,61000.0,87.957,87.966,87.7776,87.9212,61000.0
2015-03-26 15:45:00,98.01,98.02,97.76,97.76,102300.0,87.9212,87.9301,87.6969,87.6969,102300.0
2015-03-26 15:50:00,97.75,97.81,97.5,97.6,173100.0,87.6879,87.7417,87.4637,87.5534,173100.0
2015-03-26 15:55:00,97.6,97.63,97.41,97.5,248600.0,87.5534,87.5803,87.3829,87.4637,248600.0
2015-03-27 09:30:00,98.42,99.39,98.33,99.23,191300.0,88.2889,89.1591,88.2082,89.0156,191300.0
2015-03-27 09:35:00,99.34,99.62,98.94,99.29,138500.0,89.1142,89.3654,88.7554,89.0694,138500.0
2015-03-27 09:40:00,99.3,99.69,99.09,99.1,80300.0,89.0784,89.4282,88.89,88.899,80300.0
2015-03-27 09:45:00,99.11,99.12,98.65,98.95,104200.0,88.9079,88.9169,88.4953,88.7644,104200.0
2015-03-27 09:50:00,98.92,98.96,98.58,98.75,84500.0,88.7375,88.7734,88.4325,88.585,84500.0
2015-03-27 09:55:00,98.73,98.92,98.39,98.61,117000.0,88.567,88.7375,88.262,88.4594,117000.0
2015-03-27 10:00:00,98.61,99.01,98.57,98.88,67400.0,88.4594,88.8182,88.4235,88.7016,67400.0
2015-03-27 10:05:00,98.86,99.0,98.6,98.64,113900.0,88.6837,88.8092,88.4504,88.4863,113900.0
2015-03-27 10:10:00,98.64,98.64,98.0,98.0,88900.0,88.4863,88.4863,87.9122,87.9122,88900.0
2015-03-27 10:15:00,98.02,98.07,97.67,97.8,64600.0,87.9301,87.975,87.6162,87.7328,64600.0
2015-03-27 10:20:00,97.78,98.11,97.66,97.97,82100.0,87.7148,88.0109,87.6072,87.8853,82100.0
2015-03-27 10:25:00,97.96,97.98,97.75,97.87,31200.0,87.8763,87.8942,87.6879,87.7956,31200.0
2015-03-27 10:30:00,97.89,97.91,97.24,97.24,64500.0,87.8135,87.8314,87.2304,87.2304,64500.0
2015-03-27 10:35:00,97.26,98.02,97.24,97.94,80100.0,87.2484,87.9301,87.2304,87.8584,80100.0
2015-03-27 10:40:00,97.96,98.17,97.89,98.02,72100.0,87.8763,88.0647,87.8135,87.9301,72100.0
2015-03-27 10:45:00,98.03,98.11,97.79,97.98,35900.0,87.9391,88.0109,87.7238,87.8942,35900.0
2015-03-27 10:50:00,97.98,98.25,97.81,98.09,50300.0,87.8942,88.1364,87.7417,87.9929,50300.0
2015-03-27 10:55:00,98.07,98.29,98.04,98.27,68100.0,87.975,88.1723,87.9481,88.1544,68100.0
2015-03-27 11:00:00,98.25,98.42,98.12,98.21,38800.0,88.1364,88.2889,88.0198,88.1006,38800.0
2015-03-27 11:05:00,98.2,98.39,98.07,98.39,44900.0,88.0916,88.262,87.975,88.262,44900.0
2015-03-27 11:10:00,98.36,98.58,98.36,98.47,44800.0,88.2351,88.4325,88.2351,88.3338,44800.0
2015-03-27 11:15:00,98.44,98.7,98.44,98.7,83900.0,88.3069,88.5401,88.3069,88.5401,83900.0
2015-03-27 11:20:00,98.68,98.86,98.44,98.46,42400.0,88.5222,88.6837,88.3069,88.3248,42400.0
2015-03-27 11:25:00,98.47,98.53,98.21,98.42,42700.0,88.3338,88.3876,88.1006,88.2889,42700.0
2015-03-27 11:30:00,98.39,98.51,98.39,98.45,50500.0,88.262,88.3697,88.262,88.3159,50500.0
2015-03-27 11:35:00,98.45,98.48,98.18,98.38,77700.0,88.3159,88.3428,88.0737,88.2531,77700.0
2015-03-27 11:40:00,98.42,98.52,98.38,98.42,35700.0,88.2889,88.3787,88.2531,88.2889,35700.0
2015-03-27 11:45:00,98.41,98.48,98.34,98.47,19000.0,88.28,88.3428,88.2172,88.3338,19000.0
2015-03-27 11:50:00,98.44,98.46,98.1,98.2,42700.0,88.3069,88.3248,88.0019,88.0916,42700.0
2015-03-27 11:55:00,98.19,98.37,98.03,98.35,11200.0,88.0826,88.2441,87.9391,88.2262,11200.0
2015-03-27 12:00:00,98.37,98.41,98.26,98.41,16700.0,88.2441,88.28,88.1454,88.28,16700.0
2015-03-27 12:05:00,98.39,98.45,98.19,98.2,38300.0,88.262,88.3159,88.0826,88.0916,38300.0
2015-03-27 12:10:00,98.23,98.3,98.2,98.24,18100.0,88.1185,88.1813,88.0916,88.1275,18100.0
2015-03-27 12:15:00,98.23,98.36,98.16,98.24,34400.0,88.1185,88.2351,88.0557,88.1275,34400.0
2015-03-27 12:20:00,98.24,98.32,98.12,98.28,29000.0,88.1275,88.1992,88.0198,88.1634,29000.0
2015-03-27 12:25:00,98.27,98.45,98.13,98.17,58900.0,88.1544,88.3159,88.0288,88.0647,58900.0
2015-03-27 12:30:00,98.19,98.46,98.16,98.27,40300.0,88.0826,88.3248,88.0557,88.1544,40300.0
2015-03-27 12:35:00,98.23,98.27,98.01,98.14,26500.0,88.1185,88.1544,87.9212,88.0378,26500.0
2015-03-27 12:40:00,98.16,98.39,98.15,98.23,17700.0,88.0557,88.262,88.0467,88.1185,17700.0
2015-03-27 12:45:00,98.23,98.25,98.03,98.22,24900.0,88.1185,88.1364,87.9391,88.1095,24900.0
2015-03-27 12:50:00,98.24,98.26,98.15,98.17,25400.0,88.1275,88.1454,88.0467,88.0647,25400.0
2015-03-27 12:55:00,98.18,98.2,97.96,98.08,41000.0,88.0737,88.0916,87.8763,87.9839,41000.0
2015-03-27 13:00:00,98.1,98.19,98.03,98.14,29600.0,88.0019,88.0826,87.9391,88.0378,29600.0
2015-03-27 13:05:00,98.16,98.25,98.01,98.17,21200.0,88.0557,88.1364,87.9212,88.0647,21200.0
2015-03-27 13:10:00,98.15,98.17,97.98,98.02,23000.0,88.0467,88.0647,87.8942,87.9301,23000.0
2015-03-27 13:15:00,98.01,98.1,97.94,98.09,11300.0,87.9212,88.0019,87.8584,87.9929,11300.0
2015-03-27 13:20:00,98.09,98.13,97.96,98.01,16100.0,87.9929,88.0288,87.8763,87.9212,16100.0
2015-03-27 13:25:00,98.0,98.23,97.97,98.22,81300.0,87.9122,88.1185,87.8853,88.1095,81300.0
2015-03-27 13:30:00,98.24,98.51,98.21,98.5,19300.0,88.1275,88.3697,88.1006,88.3607,19300.0
2015-03-27 13:35:00,98.47,98.57,98.37,98.39,13500.0,88.3338,88.4235,88.2441,88.262,13500.0
2015-03-27 13:40:00,98.4,98.53,98.37,98.37,120400.0,88.271,88.3876,88.2441,88.2441,120400.0
2015-03-27 13:45:00,98.4,98.46,98.33,98.35,27000.0,88.271,88.3248,88.2082,88.2262,27000.0
2015-03-27 13:50:00,98.37,98.41,98.31,98.4,19500.0,88.2441,88.28,88.1903,88.271,19500.0
2015-03-27 13:55:00,98.4,98.45,98.35,98.35,34000.0,88.271,88.3159,88.2262,88.2262,34000.0
2015-03-27 14:00:00,98.37,98.4,98.28,98.37,20200.0,88.2441,88.271,88.1634,88.2441,20200.0
2015-03-27 14:05:00,98.36,98.37,98.2,98.33,16600.0,88.2351,88.2441,88.0916,88.2082,16600.0
2015-03-27 14:10:00,98.36,98.4,98.31,98.32,14500.0,88.2351,88.271,88.1903,88.1992,14500.0
2015-03-27 14:15:00,98.3,98.45,98.29,98.45,10600.0,88.1813,88.3159,88.1723,88.3159,10600.0
2015-03-27 14:20:00,98.45,98.46,98.33,98.38,10700.0,88.3159,88.3248,88.2082,88.2531,10700.0
2015-03-27 14:25:00,98.4,98.45,98.32,98.41,19900.0,88.271,88.3159,88.1992,88.28,19900.0
2015-03-27 14:30:00,98.41,98.42,98.28,98.39,24100.0,88.28,88.2889,88.1634,88.262,24100.0
2015-03-27 14:35:00,98.37,98.41,98.34,98.37,24700.0,88.2441,88.28,88.2172,88.2441,24700.0
2015-03-27 14:40:00,98.37,98.48,98.36,98.46,22800.0,88.2441,88.3428,88.2351,88.3248,22800.0
2015-03-27 14:45:00,98.47,98.47,98.35,98.47,9000.0,88.3338,88.3338,88.2262,88.3338,9000.0
2015-03-27 14:50:00,98.45,98.48,98.38,98.44,24700.0,88.3159,88.3428,88.2531,88.3069,24700.0
2015-03-27 14:55:00,98.45,98.46,98.39,98.46,26300.0,88.3159,88.3248,88.262,88.3248,26300.0
2015-03-27 15:00:00,98.45,98.53,98.38,98.42,132000.0,88.3159,88.3876,88.2531,88.2889,132000.0
2015-03-27 15:05:00,98.4,98.6,98.4,98.57,34400.0,88.271,88.4504,88.271,88.4235,34400.0
2015-03-27 15:10:00,98.55,98.81,98.55,98.79,60400.0,88.4056,88.6388,88.4056,88.6209,60400.0
2015-03-27 15:15:00,98.79,98.8,98.7,98.79,32500.0,88.6209,88.6298,88.5401,88.6209,32500.0
2015-03-27 15:20:00,98.81,98.88,98.75,98.75,47500.0,88.6388,88.7016,88.585,88.585,47500.0
2015-03-27 15:25:00,98.74,98.83,98.73,98.75,25100.0,88.576,88.6567,88.567,88.585,25100.0
2015-03-27 15:30:00,98.77,99.78,98.71,99.74,109100.0,88.6029,89.509,88.5491,89.4731,109100.0
2015-03-27 15:35:00,99.74,100.52,99.42,100.51,139600.0,89.4731,90.1728,89.186,90.1638,139600.0
2015-03-27 15:40:00,100.47,100.64,99.98,100.47,202200.0,90.1279,90.2804,89.6884,90.1279,202200.0
2015-03-27 15:45:00,100.47,100.47,99.84,100.01,106700.0,90.1279,90.1279,89.5628,89.7153,106700.0
2015-03-27 15:50:00,100.02,100.32,100.01,100.16,146300.0,89.7242,89.9934,89.7153,89.8498,146300.0
2015-03-27 15:55:00,100.16,100.25,99.83,99.93,234200.0,89.8498,89.9306,89.5538,89.6435,234200.0
2015-03-30 09:30:00,101.02,102.25,101.02,101.89,231000.0,90.6213,91.7247,90.6213,91.4018,231000.0
2015-03-30 09:35:00,101.75,102.45,101.26,102.34,105800.0,91.2762,91.9041,90.8366,91.8054,105800.0
2015-03-30 09:40:00,102.33,102.36,101.64,102.09,60200.0,91.7965,91.8234,91.1775,91.5812,60200.0
2015-03-30 09:45:00,102.09,102.66,101.81,102.59,98400.0,91.5812,92.0925,91.33,92.0297,98400.0
2015-03-30 09:50:00,102.6,102.81,102.09,102.53,90800.0,92.0387,92.2271,91.5812,91.9759,90800.0
2015-03-30 09:55:00,102.52,102.61,102.3,102.57,46700.0,91.9669,92.0476,91.7696,92.0118,46700.0
2015-03-30 10:00:00,102.59,102.98,102.33,102.33,95500.0,92.0297,92.3796,91.7965,91.7965,95500.0
2015-03-30 10:05:00,102.3,102.55,102.1,102.14,49400.0,91.7696,91.9938,91.5901,91.626,49400.0
2015-03-30 10:10:00,102.13,102.39,101.78,101.87,76500.0,91.6171,91.8503,91.3031,91.3838,76500.0
2015-03-30 10:15:00,101.9,101.95,101.69,101.75,72200.0,91.4107,91.4556,91.2223,91.2762,72200.0
2015-03-30 10:20:00,101.72,101.78,101.3,101.74,81800.0,91.2493,91.3031,90.8725,91.2672,81800.0
2015-03-30 10:25:00,101.74,102.15,101.72,102.12,33400.0,91.2672,91.635,91.2493,91.6081,33400.0
2015-03-30 10:30:00,102.12,102.6,102.11,102.49,50100.0,91.6081,92.0387,91.5991,91.94,50100.0
2015-03-30 10:35:00,102.48,102.6,102.33,102.6,27100.0,91.931,92.0387,91.7965,92.0387,27100.0
2015-03-30 10:40:00,102.59,102.62,102.15,102.53,33800.0,92.0297,92.0566,91.635,91.9759,33800.0
2015-03-30 10:45:00,102.53,102.67,102.42,102.56,30100.0,91.9759,92.1015,91.8772,92.0028,30100.0
2015-03-30 10:50:00,102.59,102.64,102.37,102.64,20300.0,92.0297,92.0746,91.8323,92.0746,20300.0
2015-03-30 10:55:00,102.64,102.91,102.57,102.71,60200.0,92.0746,92.3168,92.0118,92.1373,60200.0
2015-03-30 11:00:00,102.69,102.79,102.57,102.77,22400.0,92.1194,92.2091,92.0118,92.1912,22400.0
2015-03-30 11:05:00,102.75,103.0,102.67,102.98,32800.0,92.1732,92.3975,92.1015,92.3796,32800.0
2015-03-30 11:10:00,102.99,103.5,102.98,103.49,57700.0,92.3885,92.846,92.3796,92.8371,57700.0
2015-03-30 11:15:00,103.44,103.76,103.26,103.46,101800.0,92.7922,93.0793,92.6307,92.8101,101800.0
2015-03-30 11:20:00,103.45,103.6,103.42,103.55,81400.0,92.8012,92.9357,92.7743,92.8909,81400.0
2015-03-30 11:25:00,103.54,103.96,103.52,103.86,136500.0,92.8819,93.2587,92.864,93.169,136500.0
2015-03-30 11:30:00,103.8,103.9,103.59,103.69,33600.0,93.1151,93.2049,92.9268,93.0165,33600.0
2015-03-30 11:35:00,103.68,103.99,103.67,103.87,17900.0,93.0075,93.2856,92.9985,93.1779,17900.0
2015-03-30 11:40:00,103.86,103.92,103.48,103.74,42100.0,93.169,93.2228,92.8281,93.0613,42100.0
2015-03-30 11:45:00,103.74,103.93,103.62,103.63,32800.0,93.0613,93.2318,92.9537,92.9626,32800.0
2015-03-30 11:50:00,103.6,103.6,103.35,103.37,28400.0,92.9357,92.9357,92.7115,92.7294,28400.0
2015-03-30 11:55:00,103.37,103.79,103.31,103.79,27300.0,92.7294,93.1062,92.6756,93.1062,27300.0
2015-03-30 12:00:00,103.79,103.95,103.55,103.56,39700.0,93.1062,93.2497,92.8909,92.8999,39700.0
2015-03-30 12:05:00,103.61,103.81,103.53,103.62,18800.0,92.9447,93.1241,92.8729,92.9537,18800.0
2015-03-30 12:10:00,103.61,103.66,103.5,103.6,27500.0,92.9447,92.9896,92.846,92.9357,27500.0
2015-03-30 12:15:00,103.59,103.83,103.55,103.64,19800.0,92.9268,93.1421,92.8909,92.9716,19800.0
2015-03-30 12:20:00,103.66,103.84,103.6,103.72,19600.0,92.9896,93.151,92.9357,93.0434,19600.0
2015-03-30 12:25:00,103.72,103.96,103.66,103.93,45500.0,93.0434,93.2587,92.9896,93.2318,45500.0
2015-03-30 12:30:00,103.92,103.96,103.56,103.58,45400.0,93.2228,93.2587,92.8999,92.9178,45400.0
2015-03-30 12:35:00,103.56,103.73,103.51,103.52,26200.0,92.8999,93.0524,92.855,92.864,26200.0
2015-03-30 12:40:00,103.53,103.66,103.53,103.6,32400.0,92.8729,92.9896,92.8729,92.9357,32400.0
2015-03-30 12:45:00,103.63,103.82,103.51,103.57,25300.0,92.9626,93.1331,92.855,92.9088,25300.0
2015-03-30 12:50:00,103.57,103.64,103.54,103.59,20100.0,92.9088,92.9716,92.8819,92.9268,20100.0
2015-03-30 12:55:00,103.6,103.64,103.46,103.48,11000.0,92.9357,92.9716,92.8101,92.8281,11000.0
2015-03-30 13:00:00,103.52,103.55,103.27,103.31,19200.0,92.864,92.8909,92.6397,92.6756,19200.0
2015-03-30 13:05:00,103.33,103.43,103.33,103.35,11400.0,92.6935,92.7832,92.6935,92.7115,11400.0
2015-03-30 13:10:00,103.35,103.4,103.21,103.27,19000.0,92.7115,92.7563,92.5859,92.6397,19000.0
2015-03-30 13:15:00,103.32,103.45,103.25,103.27,14000.0,92.6846,92.8012,92.6218,92.6397,14000.0
2015-03-30 13:20:00,103.3,103.42,103.24,103.26,19400.0,92.6666,92.7743,92.6128,92.6307,19400.0
2015-03-30 13:25:00,103.27,103.31,103.04,103.09,24200.0,92.6397,92.6756,92.4334,92.4782,24200.0
2015-03-30 13:30:00,103.06,103.34,103.06,103.2,14700.0,92.4513,92.7025,92.4513,92.5769,14700.0
2015-03-30 13:35:00,103.18,103.25,103.04,103.13,25600.0,92.559,92.6218,92.4334,92.5141,25600.0
2015-03-30 13:40:00,103.1,103.15,102.92,102.93,17000.0,92.4872,92.5321,92.3257,92.3347,17000.0
2015-03-30 13:45:00,102.92,102.96,102.75,102.77,24200.0,92.3257,92.3616,92.1732,92.1912,24200.0
2015-03-30 13:50:00,102.76,102.77,102.25,102.64,31900.0,92.1822,92.1912,91.7247,92.0746,31900.0
2015-03-30 13:55:00,102.65,102.75,102.48,102.55,28600.0,92.0835,92.1732,91.931,91.9938,28600.0
2015-03-30 14:00:00,102.53,102.64,102.33,102.55,21400.0,91.9759,92.0746,91.7965,91.9938,21400.0
2015-03-30 14:05:00,102.52,102.78,102.5,102.72,20900.0,91.9669,92.2001,91.949,92.1463,20900.0
2015-03-30 14:10:00,102.74,102.81,102.33,102.43,23300.0,92.1643,92.2271,91.7965,91.8862,23300.0
2015-03-30 14:15:00,102.42,102.77,102.41,102.57,13400.0,91.8772,92.1912,91.8682,92.0118,13400.0
2015-03-30 14:20:00,102.55,102.6,102.34,102.55,15000.0,91.9938,92.0387,91.8054,91.9938,15000.0
2015-03-30 14:25:00,102.54,102.57,102.41,102.48,15800.0,91.9848,92.0118,91.8682,91.931,15800.0
2015-03-30 14:30:00,102.48,102.61,102.3,102.35,22500.0,91.931,92.0476,91.7696,91.8144,22500.0
2015-03-30 14:35:00,102.35,102.37,102.05,102.1,22300.0,91.8144,91.8323,91.5453,91.5901,22300.0
2015-03-30 14:40:00,102.1,102.22,101.92,102.08,34400.0,91.5901,91.6978,91.4287,91.5722,34400.0
2015-03-30 14:45:00,102.08,102.23,101.94,102.05,17500.0,91.5722,91.7068,91.4466,91.5453,17500.0
2015-03-30 14:50:00,102.1,102.29,101.94,102.0,23700.0,91.5901,91.7606,91.4466,91.5004,23700.0
2015-03-30 14:55:00,102.01,102.45,102.0,102.35,13400.0,91.5094,91.9041,91.5004,91.8144,13400.0
2015-03-30 15:00:00,102.38,102.55,102.3,102.47,26600.0,91.8413,91.9938,91.7696,91.9221,26600.0
2015-03-30 15:05:00,102.48,102.62,102.42,102.53,35600.0,91.931,92.0566,91.8772,91.9759,35600.0
2015-03-30 15:10:00,102.53,102.54,102.35,102.47,26000.0,91.9759,91.9848,91.8144,91.9221,26000.0
2015-03-30 15:15:00,102.49,102.53,102.31,102.43,26200.0,91.94,91.9759,91.7785,91.8862,26200.0
2015-03-30 15:20:00,102.41,102.57,102.32,102.41,30100.0,91.8682,92.0118,91.7875,91.8682,30100.0
2015-03-30 15:25:00,102.45,102.55,102.43,102.48,35400.0,91.9041,91.9938,91.8862,91.931,35400.0
2015-03-30 15:30:00,102.48,102.56,102.2,102.52,45300.0,91.931,92.0028,91.6798,91.9669,45300.0
2015-03-30 15:35:00,102.53,102.56,102.35,102.49,25600.0,91.9759,92.0028,91.8144,91.94,25600.0
2015-03-30 15:40:00,102.5,102.52,102.27,102.38,43300.0,91.949,91.9669,91.7426,91.8413,43300.0
2015-03-30 15:45:00,102.39,102.57,102.34,102.57,54500.0,91.8503,92.0118,91.8054,92.0118,54500.0
2015-03-30 15:50:00,102.59,102.67,102.3,102.37,66500.0,92.0297,92.1015,91.7696,91.8323,66500.0
2015-03-30 15:55:00,102.36,102.46,102.26,102.44,68400.0,91.8234,91.9131,91.7337,91.8951,68400.0
2015-03-31 09:30:00,101.68,102.31,101.66,102.15,61100.0,91.2134,91.7785,91.1954,91.635,61100.0
2015-03-31 09:35:00,102.04,102.33,101.79,101.99,15300.0,91.5363,91.7965,91.3121,91.4915,15300.0
2015-03-31 09:40:00,102.03,102.55,101.98,102.01,30200.0,91.5273,91.9938,91.4825,91.5094,30200.0
2015-03-31 09:45:00,102.1,102.11,101.68,101.79,13800.0,91.5901,91.5991,91.2134,91.3121,13800.0
2015-03-31 09:50:00,101.8,101.87,101.15,101.29,44400.0,91.321,91.3838,90.7379,90.8635,44400.0
2015-03-31 09:55:00,101.35,101.42,100.99,101.06,26500.0,90.9173,90.9801,90.5944,90.6572,26500.0
2015-03-31 10:00:00,101.06,101.5,100.96,101.39,24600.0,90.6572,91.0519,90.5675,90.9532,24600.0
2015-03-31 10:05:00,101.4,101.41,100.69,100.94,28000.0,90.9622,90.9712,90.3253,90.5495,28000.0
2015-03-31 10:10:00,100.87,101.21,100.85,101.03,27400.0,90.4868,90.7918,90.4688,90.6303,27400.0
2015-03-31 10:15:00,101.07,101.08,100.91,101.06,25900.0,90.6662,90.6751,90.5226,90.6572,25900.0
2015-03-31 10:20:00,101.02,101.16,100.95,101.16,13800.0,90.6213,90.7469,90.5585,90.7469,13800.0
2015-03-31 10:25:00,101.13,101.2,101.0,101.05,18700.0,90.72,90.7828,90.6034,90.6482,18700.0
2015-03-31 10:30:00,101.05,101.15,100.98,101.08,14200.0,90.6482,90.7379,90.5854,90.6751,14200.0
2015-03-31 10:35:00,101.07,101.13,100.91,100.94,8800.0,90.6662,90.72,90.5226,90.5495,8800.0
2015-03-31 10:40:00,100.93,101.02,100.82,100.82,13700.0,90.5406,90.6213,90.4419,90.4419,13700.0
2015-03-31 10:45:00,100.81,100.96,100.81,100.89,11200.0,90.4329,90.5675,90.4329,90.5047,11200.0
2015-03-31 10:50:00,100.9,100.93,100.8,100.89,22400.0,90.5137,90.5406,90.424,90.5047,22400.0
2015-03-31 10:55:00,100.9,101.0,100.85,100.87,17600.0,90.5137,90.6034,90.4688,90.4868,17600.0
2015-03-31 11:00:00,100.88,101.11,100.88,101.08,23600.0,90.4957,90.702,90.4957,90.6751,23600.0
2015-03-31 11:05:00,101.08,101.33,101.03,101.28,26400.0,90.6751,90.8994,90.6303,90.8545,26400.0
2015-03-31 11:10:00,101.28,101.49,101.25,101.44,30400.0,90.8545,91.0429,90.8276,90.9981,30400.0
2015-03-31 11:15:00,101.49,101.65,101.49,101.65,27300.0,91.0429,91.1865,91.0429,91.1865,27300.0
2015-03-31 11:20:00,101.65,101.68,101.57,101.64,15700.0,91.1865,91.2134,91.1147,91.1775,15700.0
2015-03-31 11:25:00,101.61,101.63,101.57,101.59,17200.0,91.1506,91.1685,91.1147,91.1326,17200.0
2015-03-31 11:30:00,101.61,101.61,101.42,101.53,42800.0,91.1506,91.1506,90.9801,91.0788,42800.0
2015-03-31 11:35:00,101.52,101.55,101.39,101.41,28700.0,91.0698,91.0968,90.9532,90.9712,28700.0
2015-03-31 11:40:00,101.42,101.47,101.37,101.42,31900.0,90.9801,91.025,90.9353,90.9801,31900.0
2015-03-31 11:45:00,101.4,101.48,101.31,101.31,35000.0,90.9622,91.034,90.8815,90.8815,35000.0
2015-03-31 11:50:00,101.37,101.53,101.29,101.36,28900.0,90.9353,91.0788,90.8635,90.9263,28900.0
2015-03-31 11:55:00,101.33,101.36,101.26,101.28,25700.0,90.8994,90.9263,90.8366,90.8545,25700.0
2015-03-31 12:00:00,101.27,101.27,100.89,100.93,34700.0,90.8456,90.8456,90.5047,90.5406,34700.0
2015-03-31 12:05:00,100.9,101.11,100.85,101.07,25700.0,90.5137,90.702,90.4688,90.6662,25700.0
2015-03-31 12:10:00,101.07,101.07,100.86,100.99,24100.0,90.6662,90.6662,90.4778,90.5944,24100.0
2015-03-31 12:15:00,100.99,101.15,100.97,101.1,14400.0,90.5944,90.7379,90.5765,90.6931,14400.0
2015-03-31 12:20:00,101.11,101.31,101.1,101.22,16600.0,90.702,90.8815,90.6931,90.8007,16600.0
2015-03-31 12:25:00,101.18,101.26,101.06,101.09,12000.0,90.7648,90.8366,90.6572,90.6841,12000.0
2015-03-31 12:30:00,101.09,101.09,100.86,100.9,25100.0,90.6841,90.6841,90.4778,90.5137,25100.0
2015-03-31 12:35:00,100.9,101.13,100.9,100.93,23900.0,90.5137,90.72,90.5137,90.5406,23900.0
2015-03-31 12:40:00,100.93,101.1,100.84,101.09,11100.0,90.5406,90.6931,90.4598,90.6841,11100.0
2015-03-31 12:45:00,101.06,101.09,100.98,101.03,11900.0,90.6572,90.6841,90.5854,90.6303,11900.0
2015-03-31 12:50:00,101.01,101.05,100.96,100.96,7400.0,90.6123,90.6482,90.5675,90.5675,7400.0
2015-03-31 12:55:00,100.99,101.2,100.9,101.2,15900.0,90.5944,90.7828,90.5137,90.7828,15900.0
2015-03-31 13:00:00,101.24,101.36,101.18,101.36,9200.0,90.8187,90.9263,90.7648,90.9263,9200.0
2015-03-31 13:05:00,101.34,101.35,101.27,101.27,12900.0,90.9084,90.9173,90.8456,90.8456,12900.0
2015-03-31 13:10:00,101.29,101.35,101.24,101.31,7800.0,90.8635,90.9173,90.8187,90.8815,7800.0
2015-03-31 13:15:00,101.31,101.32,101.19,101.26,27400.0,90.8815,90.8904,90.7738,90.8366,27400.0
2015-03-31 13:20:00,101.24,101.29,101.14,101.16,23800.0,90.8187,90.8635,90.729,90.7469,23800.0
2015-03-31 13:25:00,101.14,101.18,101.01,101.09,34400.0,90.729,90.7648,90.6123,90.6841,34400.0
2015-03-31 13:30:00,101.09,101.34,101.09,101.3,21300.0,90.6841,90.9084,90.6841,90.8725,21300.0
2015-03-31 13:35:00,101.29,101.29,101.11,101.17,8700.0,90.8635,90.8635,90.702,90.7559,8700.0
2015-03-31 13:40:00,101.16,101.23,101.16,101.16,6100.0,90.7469,90.8097,90.7469,90.7469,6100.0
2015-03-31 13:45:00,101.16,101.16,100.98,101.03,8700.0,90.7469,90.7469,90.5854,90.6303,8700.0
2015-03-31 13:50:00,101.03,101.09,100.93,100.93,13900.0,90.6303,90.6841,90.5406,90.5406,13900.0
2015-03-31 13:55:00,100.94,100.98,100.88,100.93,11600.0,90.5495,90.5854,90.4957,90.5406,11600.0
2015-03-31 14:00:00,100.94,101.11,100.94,101.09,5700.0,90.5495,90.702,90.5495,90.6841,5700.0
2015-03-31 14:05:00,101.1,101.12,101.03,101.03,6200.0,90.6931,90.711,90.6303,90.6303,6200.0
2015-03-31 14:10:00,101.01,101.1,101.01,101.05,10900.0,90.6123,90.6931,90.6123,90.6482,10900.0
2015-03-31 14:15:00,101.04,101.11,100.95,100.97,15000.0,90.6393,90.702,90.5585,90.5765,15000.0
2015-03-31 14:20:00,100.95,101.18,100.87,101.15,21600.0,90.5585,90.7648,90.4868,90.7379,21600.0
2015-03-31 14:25:00,101.15,101.15,101.0,101.09,12500.0,90.7379,90.7379,90.6034,90.6841,12500.0
2015-03-31 14:30:00,101.08,101.14,100.99,101.03,13300.0,90.6751,90.729,90.5944,90.6303,13300.0
2015-03-31 14:35:00,101.06,101.21,101.05,101.21,17300.0,90.6572,90.7918,90.6482,90.7918,17300.0
2015-03-31 14:40:00,101.21,101.22,101.11,101.12,14300.0,90.7918,90.8007,90.702,90.711,14300.0
2015-03-31 14:45:00,101.13,101.28,101.11,101.24,30700.0,90.72,90.8545,90.702,90.8187,30700.0
2015-03-31 14:50:00,101.24,101.26,101.03,101.09,20900.0,90.8187,90.8366,90.6303,90.6841,20900.0
2015-03-31 14:55:00,101.12,101.28,101.11,101.26,15000.0,90.711,90.8545,90.702,90.8366,15000.0
2015-03-31 15:00:00,101.26,101.27,100.94,100.98,27900.0,90.8366,90.8456,90.5495,90.5854,27900.0
2015-03-31 15:05:00,100.99,101.05,100.86,100.86,22600.0,90.5944,90.6482,90.4778,90.4778,22600.0
2015-03-31 15:10:00,100.85,100.87,100.59,100.64,27800.0,90.4688,90.4868,90.2356,90.2804,27800.0
2015-03-31 15:15:00,100.6,100.61,100.34,100.35,53500.0,90.2445,90.2535,90.0113,90.0203,53500.0
2015-03-31 15:20:00,100.32,100.45,100.32,100.35,55000.0,89.9934,90.11,89.9934,90.0203,55000.0
2015-03-31 15:25:00,100.38,100.41,100.31,100.32,33500.0,90.0472,90.0741,89.9844,89.9934,33500.0
2015-03-31 15:30:00,100.32,100.41,100.17,100.39,44700.0,89.9934,90.0741,89.8588,90.0562,44700.0
2015-03-31 15:35:00,100.4,100.57,100.36,100.52,38000.0,90.0651,90.2176,90.0293,90.1728,38000.0
2015-03-31 15:40:00,100.51,100.66,100.48,100.49,27100.0,90.1638,90.2984,90.1369,90.1459,27100.0
2015-03-31 15:45:00,100.46,100.67,100.46,100.61,45300.0,90.119,90.3073,90.119,90.2535,45300.0
2015-03-31 15:50:00,100.61,100.61,100.24,100.25,100300.0,90.2535,90.2535,89.9216,89.9306,100300.0
2015-03-31 15:55:00,100.25,100.52,100.23,100.37,174900.0,89.9306,90.1728,89.9126,90.0382,174900.0
2015-04-01 09:30:00,100.0,100.65,99.79,100.46,69300.0,89.7063,90.2894,89.5179,90.119,69300.0
2015-04-01 09:35:00,100.38,100.4,99.61,99.79,31600.0,90.0472,90.0651,89.3565,89.5179,31600.0
2015-04-01 09:40:00,99.76,99.76,98.83,99.15,41500.0,89.491,89.491,88.6567,88.9438,41500.0
2015-04-01 09:45:00,99.11,99.15,98.65,98.65,69600.0,88.9079,88.9438,88.4953,88.4953,69600.0
2015-04-01 09:50:00,98.65,99.02,98.3,98.82,84900.0,88.4953,88.8272,88.1813,88.6478,84900.0
2015-04-01 09:55:00,98.8,99.01,98.66,98.76,33500.0,88.6298,88.8182,88.5042,88.5939,33500.0
2015-04-01 10:00:00,98.78,99.27,98.77,99.0,78200.0,88.6119,89.0515,88.6029,88.8092,78200.0
2015-04-01 10:05:00,99.0,99.24,99.0,99.11,50200.0,88.8092,89.0245,88.8092,88.9079,50200.0
2015-04-01 10:10:00,99.17,99.58,99.01,99.23,44500.0,88.9617,89.3295,88.8182,89.0156,44500.0
2015-04-01 10:15:00,99.24,99.69,99.23,99.66,21200.0,89.0245,89.4282,89.0156,89.4013,21200.0
2015-04-01 10:20:00,99.61,99.74,99.28,99.51,28500.0,89.3565,89.4731,89.0604,89.2667,28500.0
2015-04-01 10:25:00,99.48,99.54,99.01,99.05,28100.0,89.2398,89.2937,88.8182,88.8541,28100.0
2015-04-01 10:30:00,99.04,99.15,98.77,98.79,47400.0,88.8451,88.9438,88.6029,88.6209,47400.0
2015-04-01 10:35:00,98.87,98.87,98.6,98.67,49900.0,88.6926,88.6926,88.4504,88.5132,49900.0
2015-04-01 10:40:00,98.69,98.92,98.62,98.91,35200.0,88.5312,88.7375,88.4684,88.7285,35200.0
2015-04-01 10:45:00,98.94,99.01,98.73,98.78,59900.0,88.7554,88.8182,88.567,88.6119,59900.0
2015-04-01 10:50:00,98.79,98.96,98.68,98.78,49400.0,88.6209,88.7734,88.5222,88.6119,49400.0
2015-04-01 10:55:00,98.77,98.85,98.68,98.75,54700.0,88.6029,88.6747,88.5222,88.585,54700.0
2015-04-01 11:00:00,98.8,98.83,98.58,98.82,19100.0,88.6298,88.6567,88.4325,88.6478,19100.0
2015-04-01 11:05:00,98.86,99.01,98.82,98.89,13900.0,88.6837,88.8182,88.6478,88.7106,13900.0
2015-04-01 11:10:00,98.9,98.96,98.67,98.76,18100.0,88.7195,88.7734,88.5132,88.5939,18100.0
2015-04-01 11:15:00,98.81,98.83,98.7,98.8,54000.0,88.6388,88.6567,88.5401,88.6298,54000.0
2015-04-01 11:20:00,98.79,98.86,98.66,98.82,114900.0,88.6209,88.6837,88.5042,88.6478,114900.0
2015-04-01 11:25:00,98.85,98.85,98.64,98.69,26300.0,88.6747,88.6747,88.4863,88.5312,26300.0
2015-04-01 11:30:00,98.7,98.75,98.5,98.51,17000.0,88.5401,88.585,88.3607,88.3697,17000.0
2015-04-01 11:35:00,98.51,98.67,98.51,98.56,14800.0,88.3697,88.5132,88.3697,88.4145,14800.0
2015-04-01 11:40:00,98.57,98.62,98.37,98.5,21700.0,88.4235,88.4684,88.2441,88.3607,21700.0
2015-04-01 11:45:00,98.51,98.61,98.47,98.56,16700.0,88.3697,88.4594,88.3338,88.4145,16700.0
2015-04-01 11:50:00,98.56,98.61,98.35,98.41,18500.0,88.4145,88.4594,88.2262,88.28,18500.0
2015-04-01 11:55:00,98.42,98.44,98.08,98.23,21800.0,88.2889,88.3069,87.9839,88.1185,21800.0
2015-04-01 12:00:00,98.23,98.42,98.18,98.2,20000.0,88.1185,88.2889,88.0737,88.0916,20000.0
2015-04-01 12:05:00,98.17,98.42,98.17,98.42,22500.0,88.0647,88.2889,88.0647,88.2889,22500.0
2015-04-01 12:10:00,98.44,98.48,98.22,98.41,22300.0,88.3069,88.3428,88.1095,88.28,22300.0
2015-04-01 12:15:00,98.36,98.52,98.31,98.49,12100.0,88.2351,88.3787,88.1903,88.3517,12100.0
2015-04-01 12:20:00,98.47,98.63,98.34,98.63,15100.0,88.3338,88.4773,88.2172,88.4773,15100.0
2015-04-01 12:25:00,98.63,98.87,98.63,98.78,18000.0,88.4773,88.6926,88.4773,88.6119,18000.0
2015-04-01 12:30:00,98.75,98.77,98.52,98.69,11000.0,88.585,88.6029,88.3787,88.5312,11000.0
2015-04-01 12:35:00,98.72,98.72,98.33,98.41,16600.0,88.5581,88.5581,88.2082,88.28,16600.0
2015-04-01 12:40:00,98.42,98.62,98.39,98.6,19000.0,88.2889,88.4684,88.262,88.4504,19000.0
2015-04-01 12:45:00,98.59,98.65,98.56,98.59,21700.0,88.4414,88.4953,88.4145,88.4414,21700.0
2015-04-01 12:50:00,98.63,99.04,98.57,99.01,27000.0,88.4773,88.8451,88.4235,88.8182,27000.0
2015-04-01 12:55:00,99.01,99.07,98.91,98.93,84000.0,88.8182,88.872,88.7285,88.7465,84000.0
2015-04-01 13:00:00,98.93,99.02,98.86,98.95,62800.0,88.7465,88.8272,88.6837,88.7644,62800.0
2015-04-01 13:05:00,98.95,99.1,98.95,98.99,29800.0,88.7644,88.899,88.7644,88.8003,29800.0
2015-04-01 13:10:00,99.02,99.02,98.96,98.98,18300.0,88.8272,88.8272,88.7734,88.7913,18300.0
2015-04-01 13:15:00,98.99,98.99,98.81,98.89,27300.0,88.8003,88.8003,88.6388,88.7106,27300.0
2015-04-01 13:20:00,98.86,98.94,98.8,98.85,65800.0,88.6837,88.7554,88.6298,88.6747,65800.0
2015-04-01 13:25:00,98.85,99.18,98.81,99.15,16200.0,88.6747,88.9707,88.6388,88.9438,16200.0
2015-04-01 13:30:00,99.15,99.24,98.87,98.89,31200.0,88.9438,89.0245,88.6926,88.7106,31200.0
2015-04-01 13:35:00,98.89,98.9,98.71,98.79,17400.0,88.7106,88.7195,88.5491,88.6209,17400.0
2015-04-01 13:40:00,98.77,99.11,98.76,98.95,30400.0,88.6029,88.9079,88.5939,88.7644,30400.0
2015-04-01 13:45:00,99.0,99.11,98.9,99.02,33400.0,88.8092,88.9079,88.7195,88.8272,33400.0
2015-04-01 13:50:00,99.1,99.14,99.0,99.14,14000.0,88.899,88.9348,88.8092,88.9348,14000.0
2015-04-01 13:55:00,99.1,99.23,98.95,99.0,21300.0,88.899,89.0156,88.7644,88.8092,21300.0
2015-04-01 14:00:00,99.0,99.12,98.99,99.01,14600.0,88.8092,88.9169,88.8003,88.8182,14600.0
2015-04-01 14:05:00,98.99,99.13,98.98,99.11,17600.0,88.8003,88.9259,88.7913,88.9079,17600.0
2015-04-01 14:10:00,99.1,99.16,98.69,98.76,15100.0,88.899,88.9528,88.5312,88.5939,15100.0
2015-04-01 14:15:00,98.74,98.79,98.69,98.76,22000.0,88.576,88.6209,88.5312,88.5939,22000.0
2015-04-01 14:20:00,98.76,98.8,98.73,98.76,13300.0,88.5939,88.6298,88.567,88.5939,13300.0
2015-04-01 14:25:00,98.8,98.81,98.69,98.7,24200.0,88.6298,88.6388,88.5312,88.5401,24200.0
2015-04-01 14:30:00,98.7,98.77,98.66,98.7,29400.0,88.5401,88.6029,88.5042,88.5401,29400.0
2015-04-01 14:35:00,98.74,98.85,98.68,98.84,21100.0,88.576,88.6747,88.5222,88.6657,21100.0
2015-04-01 14:40:00,98.84,98.93,98.82,98.9,21400.0,88.6657,88.7465,88.6478,88.7195,21400.0
2015-04-01 14:45:00,98.9,99.31,98.9,99.27,46700.0,88.7195,89.0873,88.7195,89.0515,46700.0
2015-04-01 14:50:00,99.27,99.52,99.26,99.29,58000.0,89.0515,89.2757,89.0425,89.0694,58000.0
2015-04-01 14:55:00,99.26,99.45,99.17,99.45,34100.0,89.0425,89.2129,88.9617,89.2129,34100.0
2015-04-01 15:00:00,99.43,99.45,99.3,99.36,43100.0,89.195,89.2129,89.0784,89.1322,43100.0
2015-04-01 15:05:00,99.35,99.4,99.27,99.32,31300.0,89.1232,89.1681,89.0515,89.0963,31300.0
2015-04-01 15:10:00,99.33,99.5,99.33,99.48,31800.0,89.1053,89.2578,89.1053,89.2398,31800.0
2015-04-01 15:15:00,99.48,99.55,99.41,99.5,21300.0,89.2398,89.3026,89.177,89.2578,21300.0
2015-04-01 15:20:00,99.48,99.59,99.4,99.56,32300.0,89.2398,89.3385,89.1681,89.3116,32300.0
2015-04-01 15:25:00,99.55,99.61,99.49,99.53,22200.0,89.3026,89.3565,89.2488,89.2847,22200.0
2015-04-01 15:30:00,99.53,99.58,99.48,99.55,39600.0,89.2847,89.3295,89.2398,89.3026,39600.0
2015-04-01 15:35:00,99.55,99.71,99.45,99.47,36900.0,89.3026,89.4462,89.2129,89.2309,36900.0
2015-04-01 15:40:00,99.46,99.5,99.3,99.39,32200.0,89.2219,89.2578,89.0784,89.1591,32200.0
2015-04-01 15:45:00,99.37,99.5,99.37,99.44,39600.0,89.1412,89.2578,89.1412,89.204,39600.0
2015-04-01 15:50:00,99.45,99.65,99.45,99.53,59100.0,89.2129,89.3923,89.2129,89.2847,59100.0
2015-04-01 15:55:00,99.55,99.78,99.55,99.75,131900.0,89.3026,89.509,89.3026,89.482,131900.0
2015-04-02 09:30:00,99.91,100.89,99.9,100.5,141100.0,89.6256,90.5047,89.6166,90.1548,141100.0
2015-04-02 09:35:00,100.52,100.52,99.81,100.05,58600.0,90.1728,90.1728,89.5359,89.7512,58600.0
2015-04-02 09:40:00,100.1,100.64,99.85,100.49,27200.0,89.796,90.2804,89.5717,90.1459,27200.0
2015-04-02 09:45:00,100.45,100.54,100.22,100.39,20900.0,90.11,90.1907,89.9037,90.0562,20900.0
2015-04-02 09:50:00,100.37,100.48,100.13,100.23,50200.0,90.0382,90.1369,89.8229,89.9126,50200.0
2015-04-02 09:55:00,100.23,100.39,100.0,100.0,22500.0,89.9126,90.0562,89.7063,89.7063,22500.0
2015-04-02 10:00:00,100.04,100.18,99.91,99.99,32700.0,89.7422,89.8678,89.6256,89.6973,32700.0
2015-04-02 10:05:00,100.01,100.26,99.94,100.14,23000.0,89.7153,89.9395,89.6525,89.8319,23000.0
2015-04-02 10:10:00,100.18,100.18,99.91,99.99,14500.0,89.8678,89.8678,89.6256,89.6973,14500.0
2015-04-02 10:15:00,99.96,100.07,99.76,100.07,21400.0,89.6704,89.7691,89.491,89.7691,21400.0
2015-04-02 10:20:00,100.06,100.06,99.84,99.84,16400.0,89.7601,89.7601,89.5628,89.5628,16400.0
2015-04-02 10:25:00,99.81,99.85,99.57,99.8,13900.0,89.5359,89.5717,89.3206,89.5269,13900.0
2015-04-02 10:30:00,99.81,99.81,99.53,99.53,11400.0,89.5359,89.5359,89.2847,89.2847,11400.0
2015-04-02 10:35:00,99.5,99.6,99.3,99.53,9000.0,89.2578,89.3475,89.0784,89.2847,9000.0
2015-04-02 10:40:00,99.54,99.68,99.31,99.36,24000.0,89.2937,89.4192,89.0873,89.1322,24000.0
2015-04-02 10:45:00,99.38,99.58,99.26,99.28,11300.0,89.1501,89.3295,89.0425,89.0604,11300.0
2015-04-02 10:50:00,99.26,99.26,99.1,99.11,19200.0,89.0425,89.0425,88.899,88.9079,19200.0
2015-04-02 10:55:00,99.16,99.35,99.11,99.32,6400.0,88.9528,89.1232,88.9079,89.0963,6400.0
2015-04-02 11:00:00,99.31,99.41,99.27,99.39,8200.0,89.0873,89.177,89.0515,89.1591,8200.0
2015-04-02 11:05:00,99.33,99.46,99.31,99.4,12200.0,89.1053,89.2219,89.0873,89.1681,12200.0
2015-04-02 11:10:00,99.42,99.53,99.41,99.45,22800.0,89.186,89.2847,89.177,89.2129,22800.0
2015-04-02 11:15:00,99.45,99.57,99.43,99.5,19200.0,89.2129,89.3206,89.195,89.2578,19200.0
2015-04-02 11:20:00,99.51,99.6,99.49,99.52,7800.0,89.2667,89.3475,89.2488,89.2757,7800.0
2015-04-02 11:25:00,99.59,99.6,99.22,99.37,14700.0,89.3385,89.3475,89.0066,89.1412,14700.0
2015-04-02 11:30:00,99.39,99.48,99.32,99.41,9400.0,89.1591,89.2398,89.0963,89.177,9400.0
2015-04-02 11:35:00,99.41,99.52,99.34,99.52,17600.0,89.177,89.2757,89.1142,89.2757,17600.0
2015-04-02 11:40:00,99.54,99.84,99.47,99.8,24100.0,89.2937,89.5628,89.2309,89.5269,24100.0
2015-04-02 11:45:00,99.78,99.8,99.52,99.55,9900.0,89.509,89.5269,89.2757,89.3026,9900.0
2015-04-02 11:50:00,99.55,99.56,99.35,99.39,11000.0,89.3026,89.3116,89.1232,89.1591,11000.0
2015-04-02 11:55:00,99.35,99.46,99.33,99.34,9400.0,89.1232,89.2219,89.1053,89.1142,9400.0
2015-04-02 12:00:00,99.33,99.44,99.32,99.34,18400.0,89.1053,89.204,89.0963,89.1142,18400.0
2015-04-02 12:05:00,99.31,99.33,99.22,99.25,9500.0,89.0873,89.1053,89.0066,89.0335,9500.0
2015-04-02 12:10:00,99.24,99.41,99.22,99.22,7300.0,89.0245,89.177,89.0066,89.0066,7300.0
2015-04-02 12:15:00,99.19,99.27,99.16,99.19,4600.0,88.9797,89.0515,88.9528,88.9797,4600.0
2015-04-02 12:20:00,99.15,99.34,99.15,99.34,5800.0,88.9438,89.1142,88.9438,89.1142,5800.0
2015-04-02 12:25:00,99.34,99.35,99.23,99.28,6100.0,89.1142,89.1232,89.0156,89.0604,6100.0
2015-04-02 12:30:00,99.27,99.29,99.01,99.06,24800.0,89.0515,89.0694,88.8182,88.8631,24800.0
2015-04-02 12:35:00,99.01,99.15,98.97,99.14,7300.0,88.8182,88.9438,88.7823,88.9348,7300.0
2015-04-02 12:40:00,99.18,99.42,99.16,99.41,6000.0,88.9707,89.186,88.9528,89.177,6000.0
2015-04-02 12:45:00,99.4,99.42,99.21,99.32,6100.0,89.1681,89.186,88.9976,89.0963,6100.0
2015-04-02 12:50:00,99.37,99.45,99.36,99.44,5000.0,89.1412,89.2129,89.1322,89.204,5000.0
2015-04-02 12:55:00,99.41,99.45,99.29,99.3,6400.0,89.177,89.2129,89.0694,89.0784,6400.0
2015-04-02 13:00:00,99.32,99.37,99.27,99.36,11300.0,89.0963,89.1412,89.0515,89.1322,11300.0
2015-04-02 13:05:00,99.36,99.37,99.3,99.32,5900.0,89.1322,89.1412,89.0784,89.0963,5900.0
2015-04-02 13:10:00,99.3,99.4,99.29,99.4,3500.0,89.0784,89.1681,89.0694,89.1681,3500.0
2015-04-02 13:15:00,99.43,99.49,99.36,99.42,7600.0,89.195,89.2488,89.1322,89.186,7600.0
2015-04-02 13:20:00,99.42,99.49,99.39,99.42,5100.0,89.186,89.2488,89.1591,89.186,5100.0
2015-04-02 13:25:00,99.44,99.5,99.38,99.42,6600.0,89.204,89.2578,89.1501,89.186,6600.0
2015-04-02 13:30:00,99.4,99.45,99.35,99.38,58800.0,89.1681,89.2129,89.1232,89.1501,58800.0
2015-04-02 13:35:00,99.36,99.36,99.23,99.28,9000.0,89.1322,89.1322,89.0156,89.0604,9000.0
2015-04-02 13:40:00,99.28,99.36,99.18,99.2,15400.0,89.0604,89.1322,88.9707,88.9887,15400.0
2015-04-02 13:45:00,99.19,99.33,99.18,99.29,12100.0,88.9797,89.1053,88.9707,89.0694,12100.0
2015-04-02 13:50:00,99.3,99.35,99.23,99.28,7400.0,89.0784,89.1232,89.0156,89.0604,7400.0
2015-04-02 13:55:00,99.29,99.3,99.19,99.25,12700.0,89.0694,89.0784,88.9797,89.0335,12700.0
2015-04-02 14:00:00,99.25,99.27,99.1,99.16,6300.0,89.0335,89.0515,88.899,88.9528,6300.0
2015-04-02 14:05:00,99.14,99.27,99.1,99.11,6500.0,88.9348,89.0515,88.899,88.9079,6500.0
2015-04-02 14:10:00,99.13,99.27,99.1,99.23,10200.0,88.9259,89.0515,88.899,89.0156,10200.0
2015-04-02 14:15:00,99.22,99.34,99.19,99.32,5600.0,89.0066,89.1142,88.9797,89.0963,5600.0
2015-04-02 14:20:00,99.31,99.32,99.12,99.29,10500.0,89.0873,89.0963,88.9169,89.0694,10500.0
2015-04-02 14:25:00,99.29,99.29,99.13,99.26,7800.0,89.0694,89.0694,88.9259,89.0425,7800.0
2015-04-02 14:30:00,99.25,99.3,99.16,99.16,4200.0,89.0335,89.0784,88.9528,88.9528,4200.0
2015-04-02 14:35:00,99.19,99.28,99.07,99.07,18600.0,88.9797,89.0604,88.872,88.872,18600.0
2015-04-02 14:40:00,99.05,99.08,98.92,98.95,32400.0,88.8541,88.881,88.7375,88.7644,32400.0
2015-04-02 14:45:00,98.94,99.02,98.89,99.01,62700.0,88.7554,88.8272,88.7106,88.8182,62700.0
2015-04-02 14:50:00,98.98,99.02,98.82,98.83,29700.0,88.7913,88.8272,88.6478,88.6567,29700.0
2015-04-02 14:55:00,98.83,99.1,98.82,99.09,17800.0,88.6567,88.899,88.6478,88.89,17800.0
2015-04-02 15:00:00,99.08,99.2,99.06,99.17,20700.0,88.881,88.9887,88.8631,88.9617,20700.0
2015-04-02 15:05:00,99.16,99.18,99.11,99.17,8800.0,88.9528,88.9707,88.9079,88.9617,8800.0
2015-04-02 15:10:00,99.2,99.2,99.08,99.1,10700.0,88.9887,88.9887,88.881,88.899,10700.0
2015-04-02 15:15:00,99.1,99.16,99.09,99.14,8100.0,88.899,88.9528,88.89,88.9348,8100.0
2015-04-02 15:20:00,99.12,99.14,99.05,99.13,13800.0,88.9169,88.9348,88.8541,88.9259,13800.0
2015-04-02 15:25:00,99.14,99.16,99.09,99.12,18100.0,88.9348,88.9528,88.89,88.9169,18100.0
2015-04-02 15:30:00,99.12,99.21,99.12,99.17,21600.0,88.9169,88.9976,88.9169,88.9617,21600.0
2015-04-02 15:35:00,99.2,99.47,99.2,99.4,69200.0,88.9887,89.2309,88.9887,89.1681,69200.0
2015-04-02 15:40:00,99.39,99.45,99.26,99.44,31800.0,89.1591,89.2129,89.0425,89.204,31800.0
2015-04-02 15:45:00,99.47,99.52,99.45,99.52,26700.0,89.2309,89.2757,89.2129,89.2757,26700.0
2015-04-02 15:50:00,99.52,99.52,99.36,99.36,59800.0,89.2757,89.2757,89.1322,89.1322,59800.0
2015-04-02 15:55:00,99.36,99.44,99.28,99.28,98900.0,89.1322,89.204,89.0604,89.0604,98900.0
2015-04-06 09:30:00,97.66,97.9,97.16,97.89,65400.0,87.6072,87.8225,87.1586,87.8135,65400.0
2015-04-06 09:35:00,97.91,98.57,97.83,98.57,39900.0,87.8314,88.4235,87.7597,88.4235,39900.0
2015-04-06 09:40:00,98.57,98.85,98.54,98.79,52100.0,88.4235,88.6747,88.3966,88.6209,52100.0
2015-04-06 09:45:00,98.8,99.69,98.79,99.47,60200.0,88.6298,89.4282,88.6209,89.2309,60200.0
2015-04-06 09:50:00,99.63,99.63,99.34,99.35,34700.0,89.3744,89.3744,89.1142,89.1232,34700.0
2015-04-06 09:55:00,99.34,99.35,98.89,98.94,42900.0,89.1142,89.1232,88.7106,88.7554,42900.0
2015-04-06 10:00:00,98.94,98.98,98.68,98.68,83800.0,88.7554,88.7913,88.5222,88.5222,83800.0
2015-04-06 10:05:00,98.68,98.85,98.68,98.81,81600.0,88.5222,88.6747,88.5222,88.6388,81600.0
2015-04-06 10:10:00,98.81,99.05,98.81,99.05,54000.0,88.6388,88.8541,88.6388,88.8541,54000.0
2015-04-06 10:15:00,99.03,99.34,99.03,99.26,50900.0,88.8362,89.1142,88.8362,89.0425,50900.0
2015-04-06 10:20:00,99.26,99.31,99.01,99.03,34700.0,89.0425,89.0873,88.8182,88.8362,34700.0
2015-04-06 10:25:00,99.03,99.15,98.98,99.13,42200.0,88.8362,88.9438,88.7913,88.9259,42200.0
2015-04-06 10:30:00,99.15,99.35,99.15,99.32,23000.0,88.9438,89.1232,88.9438,89.0963,23000.0
2015-04-06 10:35:00,99.31,99.34,99.26,99.27,28400.0,89.0873,89.1142,89.0425,89.0515,28400.0
2015-04-06 10:40:00,99.3,99.3,99.15,99.16,36200.0,89.0784,89.0784,88.9438,88.9528,36200.0
2015-04-06 10:45:00,99.15,99.16,98.96,98.99,32200.0,88.9438,88.9528,88.7734,88.8003,32200.0
2015-04-06 10:50:00,98.98,99.04,98.96,99.04,35500.0,88.7913,88.8451,88.7734,88.8451,35500.0
2015-04-06 10:55:00,99.04,99.29,99.02,99.25,34700.0,88.8451,89.0694,88.8272,89.0335,34700.0
2015-04-06 11:00:00,99.25,99.31,99.19,99.25,46900.0,89.0335,89.0873,88.9797,89.0335,46900.0
2015-04-06 11:05:00,99.25,99.43,99.24,99.37,40300.0,89.0335,89.195,89.0245,89.1412,40300.0
2015-04-06 11:10:00,99.34,99.39,99.31,99.31,54000.0,89.1142,89.1591,89.0873,89.0873,54000.0
2015-04-06 11:15:00,99.31,99.32,99.09,99.09,32700.0,89.0873,89.0963,88.89,88.89,32700.0
2015-04-06 11:20:00,99.09,99.09,98.94,98.97,49600.0,88.89,88.89,88.7554,88.7823,49600.0
2015-04-06 11:25:00,98.97,99.18,98.94,99.15,26000.0,88.7823,88.9707,88.7554,88.9438,26000.0
2015-04-06 11:30:00,99.17,99.27,99.16,99.26,24300.0,88.9617,89.0515,88.9528,89.0425,24300.0
2015-04-06 11:35:00,99.28,99.29,99.25,99.27,46200.0,89.0604,89.0694,89.0335,89.0515,46200.0
2015-04-06 11:40:00,99.28,99.44,99.25,99.44,32900.0,89.0604,89.204,89.0335,89.204,32900.0
2015-04-06 11:45:00,99.45,99.48,99.41,99.44,29200.0,89.2129,89.2398,89.177,89.204,29200.0
2015-04-06 11:50:00,99.42,99.46,99.28,99.32,28700.0,89.186,89.2219,89.0604,89.0963,28700.0
2015-04-06 11:55:00,99.3,99.33,99.25,99.31,26900.0,89.0784,89.1053,89.0335,89.0873,26900.0
2015-04-06 12:00:00,99.27,99.33,99.26,99.3,21900.0,89.0515,89.1053,89.0425,89.0784,21900.0
2015-04-06 12:05:00,99.32,99.38,99.29,99.37,17900.0,89.0963,89.1501,89.0694,89.1412,17900.0
2015-04-06 12:10:00,99.37,99.43,99.36,99.43,18500.0,89.1412,89.195,89.1322,89.195,18500.0
2015-04-06 12:15:00,99.43,99.73,99.43,99.72,24100.0,89.195,89.4641,89.195,89.4551,24100.0
2015-04-06 12:20:00,99.69,99.69,99.62,99.65,28400.0,89.4282,89.4282,89.3654,89.3923,28400.0
2015-04-06 12:25:00,99.65,99.66,99.6,99.6,31000.0,89.3923,89.4013,89.3475,89.3475,31000.0
2015-04-06 12:30:00,99.59,99.64,99.58,99.61,21500.0,89.3385,89.3834,89.3295,89.3565,21500.0
2015-04-06 12:35:00,99.61,99.68,99.58,99.68,30500.0,89.3565,89.4192,89.3295,89.4192,30500.0
2015-04-06 12:40:00,99.68,99.69,99.61,99.63,28700.0,89.4192,89.4282,89.3565,89.3744,28700.0
2015-04-06 12:45:00,99.64,99.66,99.58,99.59,23200.0,89.3834,89.4013,89.3295,89.3385,23200.0
2015-04-06 12:50:00,99.58,99.62,99.56,99.56,16000.0,89.3295,89.3654,89.3116,89.3116,16000.0
2015-04-06 12:55:00,99.56,99.6,99.53,99.6,16700.0,89.3116,89.3475,89.2847,89.3475,16700.0
2015-04-06 13:00:00,99.61,99.81,99.61,99.79,23900.0,89.3565,89.5359,89.3565,89.5179,23900.0
2015-04-06 13:05:00,99.81,99.87,99.75,99.78,20700.0,89.5359,89.5897,89.482,89.509,20700.0
2015-04-06 13:10:00,99.75,99.75,99.69,99.71,9600.0,89.482,89.482,89.4282,89.4462,9600.0
2015-04-06 13:15:00,99.7,99.76,99.67,99.76,19900.0,89.4372,89.491,89.4103,89.491,19900.0
2015-04-06 13:20:00,99.76,99.82,99.75,99.82,14800.0,89.491,89.5448,89.482,89.5448,14800.0
2015-04-06 13:25:00,99.81,99.84,99.8,99.83,11900.0,89.5359,89.5628,89.5269,89.5538,11900.0
2015-04-06 13:30:00,99.83,99.85,99.66,99.69,38200.0,89.5538,89.5717,89.4013,89.4282,38200.0
2015-04-06 13:35:00,99.68,99.81,99.67,99.79,30600.0,89.4192,89.5359,89.4103,89.5179,30600.0
2015-04-06 13:40:00,99.8,99.8,99.77,99.79,7300.0,89.5269,89.5269,89.5,89.5179,7300.0
2015-04-06 13:45:00,99.79,99.84,99.78,99.83,14600.0,89.5179,89.5628,89.509,89.5538,14600.0
2015-04-06 13:50:00,99.84,99.85,99.79,99.82,13300.0,89.5628,89.5717,89.5179,89.5448,13300.0
2015-04-06 13:55:00,99.82,99.85,99.79,99.85,30300.0,89.5448,89.5717,89.5179,89.5717,30300.0
2015-04-06 14:00:00,99.83,99.84,99.72,99.72,27100.0,89.5538,89.5628,89.4551,89.4551,27100.0
2015-04-06 14:05:00,99.7,99.73,99.67,99.68,19600.0,89.4372,89.4641,89.4103,89.4192,19600.0
2015-04-06 14:10:00,99.67,99.7,99.64,99.66,26200.0,89.4103,89.4372,89.3834,89.4013,26200.0
2015-04-06 14:15:00,99.69,99.75,99.66,99.73,15700.0,89.4282,89.482,89.4013,89.4641,15700.0
2015-04-06 14:20:00,99.75,99.78,99.75,99.76,14500.0,89.482,89.509,89.482,89.491,14500.0
2015-04-06 14:25:00,99.76,99.83,99.75,99.83,20400.0,89.491,89.5538,89.482,89.5538,20400.0
2015-04-06 14:30:00,99.82,99.89,99.82,99.89,17700.0,89.5448,89.6076,89.5448,89.6076,17700.0
2015-04-06 14:35:00,99.88,99.9,99.87,99.87,32900.0,89.5987,89.6166,89.5897,89.5897,32900.0
2015-04-06 14:40:00,99.87,99.91,99.86,99.91,26800.0,89.5897,89.6256,89.5807,89.6256,26800.0
2015-04-06 14:45:00,99.91,99.94,99.9,99.93,36100.0,89.6256,89.6525,89.6166,89.6435,36100.0
2015-04-06 14:50:00,99.93,99.94,99.91,99.94,18300.0,89.6435,89.6525,89.6256,89.6525,18300.0
2015-04-06 14:55:00,99.93,99.93,99.9,99.91,42100.0,89.6435,89.6435,89.6166,89.6256,42100.0
2015-04-06 15:00:00,99.9,99.94,99.89,99.94,33700.0,89.6166,89.6525,89.6076,89.6525,33700.0
2015-04-06 15:05:00,99.94,99.97,99.76,99.77,30000.0,89.6525,89.6794,89.491,89.5,30000.0
2015-04-06 15:10:00,99.78,99.78,99.73,99.75,27700.0,89.509,89.509,89.4641,89.482,27700.0
2015-04-06 15:15:00,99.75,99.8,99.75,99.79,17200.0,89.482,89.5269,89.482,89.5179,17200.0
2015-04-06 15:20:00,99.79,99.84,99.79,99.83,28000.0,89.5179,89.5628,89.5179,89.5538,28000.0
2015-04-06 15:25:00,99.82,99.89,99.82,99.89,27100.0,89.5448,89.6076,89.5448,89.6076,27100.0
2015-04-06 15:30:00,99.88,99.93,99.88,99.92,25500.0,89.5987,89.6435,89.5987,89.6345,25500.0
2015-04-06 15:35:00,99.92,99.93,99.91,99.91,49100.0,89.6345,89.6435,89.6256,89.6256,49100.0
2015-04-06 15:40:00,99.91,99.99,99.91,99.98,63700.0,89.6256,89.6973,89.6256,89.6884,63700.0
2015-04-06 15:45:00,99.97,100.0,99.96,99.99,65000.0,89.6794,89.7063,89.6704,89.6973,65000.0
2015-04-06 15:50:00,100.0,100.06,99.98,100.0,94000.0,89.7063,89.7601,89.6884,89.7063,94000.0
2015-04-06 15:55:00,100.0,100.05,99.9,99.96,117000.0,89.7063,89.7512,89.6166,89.6704,117000.0
2015-04-07 09:30:00,99.78,100.3,99.78,100.18,116100.0,89.509,89.9754,89.509,89.8678,116100.0
2015-04-07 09:35:00,100.18,101.27,100.17,101.26,77000.0,89.8678,90.8456,89.8588,90.8366,77000.0
2015-04-07 09:40:00,101.19,101.26,100.46,100.46,62800.0,90.7738,90.8366,90.119,90.119,62800.0
2015-04-07 09:45:00,100.44,100.6,100.36,100.36,32600.0,90.101,90.2445,90.0293,90.0293,32600.0
2015-04-07 09:50:00,100.39,100.54,100.33,100.5,51800.0,90.0562,90.1907,90.0023,90.1548,51800.0
2015-04-07 09:55:00,100.52,100.62,100.36,100.36,42700.0,90.1728,90.2625,90.0293,90.0293,42700.0
2015-04-07 10:00:00,100.29,100.4,100.17,100.35,38100.0,89.9665,90.0651,89.8588,90.0203,38100.0
2015-04-07 10:05:00,100.35,100.51,100.29,100.47,41300.0,90.0203,90.1638,89.9665,90.1279,41300.0
2015-04-07 10:10:00,100.48,100.61,100.4,100.61,29400.0,90.1369,90.2535,90.0651,90.2535,29400.0
2015-04-07 10:15:00,100.61,100.67,100.55,100.64,23100.0,90.2535,90.3073,90.1997,90.2804,23100.0
2015-04-07 10:20:00,100.61,100.98,100.57,100.95,29500.0,90.2535,90.5854,90.2176,90.5585,29500.0
2015-04-07 10:25:00,100.95,101.3,100.93,101.27,39600.0,90.5585,90.8725,90.5406,90.8456,39600.0
2015-04-07 10:30:00,101.26,101.48,101.25,101.37,51500.0,90.8366,91.034,90.8276,90.9353,51500.0
2015-04-07 10:35:00,101.38,101.43,101.07,101.09,55300.0,90.9443,90.9891,90.6662,90.6841,55300.0
2015-04-07 10:40:00,101.1,101.26,101.08,101.23,84100.0,90.6931,90.8366,90.6751,90.8097,84100.0
2015-04-07 10:45:00,101.25,101.42,101.21,101.37,33600.0,90.8276,90.9801,90.7918,90.9353,33600.0
2015-04-07 10:50:00,101.37,101.39,101.14,101.17,38700.0,90.9353,90.9532,90.729,90.7559,38700.0
2015-04-07 10:55:00,101.17,101.45,101.13,101.41,24300.0,90.7559,91.007,90.72,90.9712,24300.0
2015-04-07 11:00:00,101.41,101.57,101.4,101.47,45800.0,90.9712,91.1147,90.9622,91.025,45800.0
2015-04-07 11:05:00,101.47,101.52,101.46,101.49,34000.0,91.025,91.0698,91.016,91.0429,34000.0
2015-04-07 11:10:00,101.48,101.8,101.47,101.72,50500.0,91.034,91.321,91.025,91.2493,50500.0
2015-04-07 11:15:00,101.74,101.76,101.45,101.52,27400.0,91.2672,91.2851,91.007,91.0698,27400.0
2015-04-07 11:20:00,101.52,101.63,101.5,101.55,33000.0,91.0698,91.1685,91.0519,91.0968,33000.0
2015-04-07 11:25:00,101.57,101.57,101.49,101.51,30400.0,91.1147,91.1147,91.0429,91.0609,30400.0
2015-04-07 11:30:00,101.53,101.54,101.42,101.46,26300.0,91.0788,91.0878,90.9801,91.016,26300.0
2015-04-07 11:35:00,101.46,101.47,101.18,101.19,25000.0,91.016,91.025,90.7648,90.7738,25000.0
2015-04-07 11:40:00,101.2,101.34,101.16,101.27,21700.0,90.7828,90.9084,90.7469,90.8456,21700.0
2015-04-07 11:45:00,101.27,101.37,101.27,101.32,19300.0,90.8456,90.9353,90.8456,90.8904,19300.0
2015-04-07 11:50:00,101.32,101.35,101.26,101.34,21900.0,90.8904,90.9173,90.8366,90.9084,21900.0
2015-04-07 11:55:00,101.36,101.46,101.36,101.39,21900.0,90.9263,91.016,90.9263,90.9532,21900.0
2015-04-07 12:00:00,101.4,101.44,101.34,101.35,23600.0,90.9622,90.9981,90.9084,90.9173,23600.0
2015-04-07 12:05:00,101.35,101.35,101.3,101.31,16600.0,90.9173,90.9173,90.8725,90.8815,16600.0
2015-04-07 12:10:00,101.31,101.46,101.31,101.38,14500.0,90.8815,91.016,90.8815,90.9443,14500.0
2015-04-07 12:15:00,101.41,101.41,101.34,101.34,15700.0,90.9712,90.9712,90.9084,90.9084,15700.0
2015-04-07 12:20:00,101.36,101.4,101.34,101.35,14100.0,90.9263,90.9622,90.9084,90.9173,14100.0
2015-04-07 12:25:00,101.36,101.52,101.36,101.52,16900.0,90.9263,91.0698,90.9263,91.0698,16900.0
2015-04-07 12:30:00,101.51,101.57,101.48,101.49,21100.0,91.0609,91.1147,91.034,91.0429,21100.0
2015-04-07 12:35:00,101.49,101.54,101.47,101.48,29200.0,91.0429,91.0878,91.025,91.034,29200.0
2015-04-07 12:40:00,101.48,101.52,101.43,101.44,31200.0,91.034,91.0698,90.9891,90.9981,31200.0
2015-04-07 12:45:00,101.43,101.48,101.41,101.47,27700.0,90.9891,91.034,90.9712,91.025,27700.0
2015-04-07 12:50:00,101.46,101.48,101.43,101.44,13500.0,91.016,91.034,90.9891,90.9981,13500.0
2015-04-07 12:55:00,101.43,101.46,101.41,101.41,11700.0,90.9891,91.016,90.9712,90.9712,11700.0
2015-04-07 13:00:00,101.42,101.43,101.39,101.41,14700.0,90.9801,90.9891,90.9532,90.9712,14700.0
2015-04-07 13:05:00,101.43,101.46,101.39,101.44,20200.0,90.9891,91.016,90.9532,90.9981,20200.0
2015-04-07 13:10:00,101.44,101.46,101.38,101.38,15800.0,90.9981,91.016,90.9443,90.9443,15800.0
2015-04-07 13:15:00,101.39,101.4,101.33,101.33,18800.0,90.9532,90.9622,90.8994,90.8994,18800.0
2015-04-07 13:20:00,101.33,101.35,101.28,101.34,21900.0,90.8994,90.9173,90.8545,90.9084,21900.0
2015-04-07 13:25:00,101.33,101.41,101.32,101.4,23300.0,90.8994,90.9712,90.8904,90.9622,23300.0
2015-04-07 13:30:00,101.38,101.4,101.34,101.36,16400.0,90.9443,90.9622,90.9084,90.9263,16400.0
2015-04-07 13:35:00,101.34,101.36,101.28,101.3,19900.0,90.9084,90.9263,90.8545,90.8725,19900.0
2015-04-07 13:40:00,101.28,101.37,101.28,101.32,21500.0,90.8545,90.9353,90.8545,90.8904,21500.0
2015-04-07 13:45:00,101.33,101.35,101.28,101.32,19200.0,90.8994,90.9173,90.8545,90.8904,19200.0
2015-04-07 13:50:00,101.34,101.37,101.3,101.35,22900.0,90.9084,90.9353,90.8725,90.9173,22900.0
2015-04-07 13:55:00,101.35,101.4,101.33,101.39,18400.0,90.9173,90.9622,90.8994,90.9532,18400.0
2015-04-07 14:00:00,101.39,101.47,101.38,101.44,20700.0,90.9532,91.025,90.9443,90.9981,20700.0
2015-04-07 14:05:00,101.44,101.49,101.42,101.48,16400.0,90.9981,91.0429,90.9801,91.034,16400.0
2015-04-07 14:10:00,101.47,101.56,101.46,101.55,28500.0,91.025,91.1057,91.016,91.0968,28500.0
2015-04-07 14:15:00,101.55,101.65,101.55,101.61,22100.0,91.0968,91.1865,91.0968,91.1506,22100.0
2015-04-07 14:20:00,101.6,101.6,101.51,101.54,21800.0,91.1416,91.1416,91.0609,91.0878,21800.0
2015-04-07 14:25:00,101.55,101.57,101.5,101.52,19000.0,91.0968,91.1147,91.0519,91.0698,19000.0
2015-04-07 14:30:00,101.51,101.52,101.46,101.47,17900.0,91.0609,91.0698,91.016,91.025,17900.0
2015-04-07 14:35:00,101.47,101.49,101.34,101.35,21100.0,91.025,91.0429,90.9084,90.9173,21100.0
2015-04-07 14:40:00,101.35,101.4,101.3,101.31,23200.0,90.9173,90.9622,90.8725,90.8815,23200.0
2015-04-07 14:45:00,101.32,101.38,101.3,101.38,20400.0,90.8904,90.9443,90.8725,90.9443,20400.0
2015-04-07 14:50:00,101.37,101.43,101.35,101.43,15600.0,90.9353,90.9891,90.9173,90.9891,15600.0
2015-04-07 14:55:00,101.42,101.44,101.4,101.41,24800.0,90.9801,90.9981,90.9622,90.9712,24800.0
2015-04-07 15:00:00,101.4,101.43,101.29,101.3,26900.0,90.9622,90.9891,90.8635,90.8725,26900.0
2015-04-07 15:05:00,101.31,101.32,101.27,101.3,30400.0,90.8815,90.8904,90.8456,90.8725,30400.0
2015-04-07 15:10:00,101.31,101.32,101.25,101.32,32800.0,90.8815,90.8904,90.8276,90.8904,32800.0
2015-04-07 15:15:00,101.31,101.31,101.29,101.31,34300.0,90.8815,90.8815,90.8635,90.8815,34300.0
2015-04-07 15:20:00,101.3,101.31,101.17,101.17,60700.0,90.8725,90.8815,90.7559,90.7559,60700.0
2015-04-07 15:25:00,101.17,101.18,101.02,101.05,36900.0,90.7559,90.7648,90.6213,90.6482,36900.0
2015-04-07 15:30:00,101.06,101.13,101.05,101.1,38200.0,90.6572,90.72,90.6482,90.6931,38200.0
2015-04-07 15:35:00,101.09,101.1,100.75,100.75,74100.0,90.6841,90.6931,90.3791,90.3791,74100.0
2015-04-07 15:40:00,100.73,100.74,100.5,100.52,115500.0,90.3612,90.3701,90.1548,90.1728,115500.0
2015-04-07 15:45:00,100.54,100.66,100.5,100.65,74000.0,90.1907,90.2984,90.1548,90.2894,74000.0
2015-04-07 15:50:00,100.66,100.71,100.41,100.48,110400.0,90.2984,90.3432,90.0741,90.1369,110400.0
2015-04-07 15:55:00,100.48,100.49,100.35,100.38,108700.0,90.1369,90.1459,90.0203,90.0472,108700.0
2015-04-08 09:30:00,101.0,101.33,100.41,101.27,61800.0,90.6034,90.8994,90.0741,90.8456,61800.0
2015-04-08 09:35:00,101.3,101.67,101.06,101.32,35300.0,90.8725,91.2044,90.6572,90.8904,35300.0
2015-04-08 09:40:00,101.25,101.69,101.17,101.4,29900.0,90.8276,91.2223,90.7559,90.9622,29900.0
2015-04-08 09:45:00,101.43,101.59,101.34,101.45,13400.0,90.9891,91.1326,90.9084,91.007,13400.0
2015-04-08 09:50:00,101.52,101.93,101.51,101.51,11400.0,91.0698,91.4376,91.0609,91.0609,11400.0
2015-04-08 09:55:00,101.52,101.75,101.34,101.64,18600.0,91.0698,91.2762,90.9084,91.1775,18600.0
2015-04-08 10:00:00,101.64,101.72,101.4,101.69,13100.0,91.1775,91.2493,90.9622,91.2223,13100.0
2015-04-08 10:05:00,101.69,101.88,101.67,101.73,10700.0,91.2223,91.3928,91.2044,91.2582,10700.0
2015-04-08 10:10:00,101.61,101.69,101.45,101.51,10100.0,91.1506,91.2223,91.007,91.0609,10100.0
2015-04-08 10:15:00,101.53,101.61,101.35,101.45,18500.0,91.0788,91.1506,90.9173,91.007,18500.0
2015-04-08 10:20:00,101.45,101.79,101.4,101.49,31800.0,91.007,91.3121,90.9622,91.0429,31800.0
2015-04-08 10:25:00,101.52,101.73,101.48,101.7,30200.0,91.0698,91.2582,91.034,91.2313,30200.0
2015-04-08 10:30:00,101.69,101.77,101.63,101.72,19200.0,91.2223,91.2941,91.1685,91.2493,19200.0
2015-04-08 10:35:00,101.7,101.83,101.6,101.69,32000.0,91.2313,91.3479,91.1416,91.2223,32000.0
2015-04-08 10:40:00,101.7,101.75,101.35,101.4,24800.0,91.2313,91.2762,90.9173,90.9622,24800.0
2015-04-08 10:45:00,101.42,101.76,101.41,101.66,9400.0,90.9801,91.2851,90.9712,91.1954,9400.0
2015-04-08 10:50:00,101.72,101.73,101.55,101.61,10400.0,91.2493,91.2582,91.0968,91.1506,10400.0
2015-04-08 10:55:00,101.68,101.73,101.55,101.61,8900.0,91.2134,91.2582,91.0968,91.1506,8900.0
2015-04-08 11:00:00,101.59,101.77,101.53,101.74,7000.0,91.1326,91.2941,91.0788,91.2672,7000.0
2015-04-08 11:05:00,101.7,101.82,101.7,101.81,21700.0,91.2313,91.339,91.2313,91.33,21700.0
2015-04-08 11:10:00,101.81,101.9,101.74,101.78,20000.0,91.33,91.4107,91.2672,91.3031,20000.0
2015-04-08 11:15:00,101.78,101.88,101.78,101.82,31100.0,91.3031,91.3928,91.3031,91.339,31100.0
2015-04-08 11:20:00,101.8,101.96,101.79,101.8,12700.0,91.321,91.4646,91.3121,91.321,12700.0
2015-04-08 11:25:00,101.77,101.85,101.63,101.82,15500.0,91.2941,91.3659,91.1685,91.339,15500.0
2015-04-08 11:30:00,101.82,101.91,101.75,101.79,12700.0,91.339,91.4197,91.2762,91.3121,12700.0
2015-04-08 11:35:00,101.76,101.95,101.76,101.92,17200.0,91.2851,91.4556,91.2851,91.4287,17200.0
2015-04-08 11:40:00,101.88,102.06,101.85,102.06,24000.0,91.3928,91.5543,91.3659,91.5543,24000.0
2015-04-08 11:45:00,102.09,102.12,101.96,102.02,7000.0,91.5812,91.6081,91.4646,91.5184,7000.0
2015-04-08 11:50:00,102.06,102.1,101.88,101.88,8800.0,91.5543,91.5901,91.3928,91.3928,8800.0
2015-04-08 11:55:00,101.88,102.12,101.88,102.1,9700.0,91.3928,91.6081,91.3928,91.5901,9700.0
2015-04-08 12:00:00,102.1,102.27,102.05,102.2,37000.0,91.5901,91.7426,91.5453,91.6798,37000.0
2015-04-08 12:05:00,102.2,102.35,102.18,102.32,44500.0,91.6798,91.8144,91.6619,91.7875,44500.0
2015-04-08 12:10:00,102.32,102.4,102.28,102.38,17900.0,91.7875,91.8593,91.7516,91.8413,17900.0
2015-04-08 12:15:00,102.38,102.51,102.32,102.5,36000.0,91.8413,91.9579,91.7875,91.949,36000.0
2015-04-08 12:20:00,102.48,102.53,102.47,102.48,13500.0,91.931,91.9759,91.9221,91.931,13500.0
2015-04-08 12:25:00,102.51,102.55,102.45,102.51,10300.0,91.9579,91.9938,91.9041,91.9579,10300.0
2015-04-08 12:30:00,102.52,102.56,102.49,102.52,43200.0,91.9669,92.0028,91.94,91.9669,43200.0
2015-04-08 12:35:00,102.54,102.69,102.52,102.67,28300.0,91.9848,92.1194,91.9669,92.1015,28300.0
2015-04-08 12:40:00,102.66,102.88,102.62,102.81,22800.0,92.0925,92.2898,92.0566,92.2271,22800.0
2015-04-08 12:45:00,102.79,102.82,102.67,102.82,10100.0,92.2091,92.236,92.1015,92.236,10100.0
2015-04-08 12:50:00,102.84,102.92,102.83,102.9,30200.0,92.254,92.3257,92.245,92.3078,30200.0
2015-04-08 12:55:00,102.91,102.93,102.77,102.83,25300.0,92.3168,92.3347,92.1912,92.245,25300.0
2015-04-08 13:00:00,102.86,102.86,102.77,102.83,17000.0,92.2719,92.2719,92.1912,92.245,17000.0
2015-04-08 13:05:00,102.81,102.84,102.77,102.81,11000.0,92.2271,92.254,92.1912,92.2271,11000.0
2015-04-08 13:10:00,102.81,102.84,102.57,102.58,17300.0,92.2271,92.254,92.0118,92.0207,17300.0
2015-04-08 13:15:00,102.58,102.58,102.43,102.46,9400.0,92.0207,92.0207,91.8862,91.9131,9400.0
2015-04-08 13:20:00,102.48,102.56,102.36,102.38,8800.0,91.931,92.0028,91.8234,91.8413,8800.0
2015-04-08 13:25:00,102.36,102.56,102.36,102.44,8500.0,91.8234,92.0028,91.8234,91.8951,8500.0
2015-04-08 13:30:00,102.42,102.42,102.27,102.27,7500.0,91.8772,91.8772,91.7426,91.7426,7500.0
2015-04-08 13:35:00,102.29,102.29,102.04,102.1,16600.0,91.7606,91.7606,91.5363,91.5901,16600.0
2015-04-08 13:40:00,102.09,102.18,102.04,102.16,15400.0,91.5812,91.6619,91.5363,91.644,15400.0
2015-04-08 13:45:00,102.14,102.33,102.1,102.25,17600.0,91.626,91.7965,91.5901,91.7247,17600.0
2015-04-08 13:50:00,102.25,102.3,102.11,102.14,19400.0,91.7247,91.7696,91.5991,91.626,19400.0
2015-04-08 13:55:00,102.14,102.14,102.02,102.1,32300.0,91.626,91.626,91.5184,91.5901,32300.0
2015-04-08 14:00:00,102.08,102.08,101.92,102.04,26100.0,91.5722,91.5722,91.4287,91.5363,26100.0
2015-04-08 14:05:00,102.0,102.11,101.6,101.6,30500.0,91.5004,91.5991,91.1416,91.1416,30500.0
2015-04-08 14:10:00,101.61,102.36,101.43,102.33,40300.0,91.1506,91.8234,90.9891,91.7965,40300.0
2015-04-08 14:15:00,102.35,102.45,102.23,102.33,16500.0,91.8144,91.9041,91.7068,91.7965,16500.0
2015-04-08 14:20:00,102.38,102.64,102.13,102.23,19200.0,91.8413,92.0746,91.6171,91.7068,19200.0
2015-04-08 14:25:00,102.23,102.43,102.17,102.36,19900.0,91.7068,91.8862,91.6529,91.8234,19900.0
2015-04-08 14:30:00,102.35,102.38,102.19,102.22,12400.0,91.8144,91.8413,91.6709,91.6978,12400.0
2015-04-08 14:35:00,102.21,102.25,102.01,102.02,11300.0,91.6888,91.7247,91.5094,91.5184,11300.0
2015-04-08 14:40:00,102.03,102.21,101.9,102.15,23900.0,91.5273,91.6888,91.4107,91.635,23900.0
2015-04-08 14:45:00,102.15,102.22,102.04,102.13,12800.0,91.635,91.6978,91.5363,91.6171,12800.0
2015-04-08 14:50:00,102.13,102.14,101.71,101.71,34700.0,91.6171,91.626,91.2403,91.2403,34700.0
2015-04-08 14:55:00,101.7,101.79,101.56,101.68,28200.0,91.2313,91.3121,91.1057,91.2134,28200.0
2015-04-08 15:00:00,101.68,101.95,101.64,101.93,20000.0,91.2134,91.4556,91.1775,91.4376,20000.0
2015-04-08 15:05:00,101.91,101.93,101.82,101.84,8900.0,91.4197,91.4376,91.339,91.3569,8900.0
2015-04-08 15:10:00,101.83,101.95,101.74,101.77,14400.0,91.3479,91.4556,91.2672,91.2941,14400.0
2015-04-08 15:15:00,101.76,101.88,101.74,101.85,19400.0,91.2851,91.3928,91.2672,91.3659,19400.0
2015-04-08 15:20:00,101.83,101.88,101.73,101.76,12600.0,91.3479,91.3928,91.2582,91.2851,12600.0
2015-04-08 15:25:00,101.75,101.97,101.71,101.84,18400.0,91.2762,91.4735,91.2403,91.3569,18400.0
2015-04-08 15:30:00,101.84,101.96,101.76,101.87,16300.0,91.3569,91.4646,91.2851,91.3838,16300.0
2015-04-08 15:35:00,101.87,102.1,101.86,102.05,18600.0,91.3838,91.5901,91.3748,91.5453,18600.0
2015-04-08 15:40:00,102.03,102.23,101.95,101.98,38900.0,91.5273,91.7068,91.4556,91.4825,38900.0
2015-04-08 15:45:00,101.97,102.0,101.73,101.74,32300.0,91.4735,91.5004,91.2582,91.2672,32300.0
2015-04-08 15:50:00,101.77,101.89,101.71,101.74,44800.0,91.2941,91.4018,91.2403,91.2672,44800.0
2015-04-08 15:55:00,101.74,101.86,101.66,101.86,68300.0,91.2672,91.3748,91.1954,91.3748,68300.0
2015-04-09 09:30:00,101.18,102.05,101.01,101.82,43200.0,90.7648,91.5453,90.6123,91.339,43200.0
2015-04-09 09:35:00,102.0,102.11,101.65,102.01,18600.0,91.5004,91.5991,91.1865,91.5094,18600.0
2015-04-09 09:40:00,101.95,102.01,101.41,101.5,10600.0,91.4556,91.5094,90.9712,91.0519,10600.0
2015-04-09 09:45:00,101.41,101.72,101.41,101.5,12500.0,90.9712,91.2493,90.9712,91.0519,12500.0
2015-04-09 09:50:00,101.41,101.53,101.06,101.35,20000.0,90.9712,91.0788,90.6572,90.9173,20000.0
2015-04-09 09:55:00,101.42,101.91,101.38,101.64,11300.0,90.9801,91.4197,90.9443,91.1775,11300.0
2015-04-09 10:00:00,101.57,101.68,101.4,101.42,8300.0,91.1147,91.2134,90.9622,90.9801,8300.0
2015-04-09 10:05:00,101.42,101.47,101.0,101.46,11600.0,90.9801,91.025,90.6034,91.016,11600.0
2015-04-09 10:10:00,101.47,101.71,101.21,101.66,17700.0,91.025,91.2403,90.7918,91.1954,17700.0
2015-04-09 10:15:00,101.64,101.64,101.05,101.23,11400.0,91.1775,91.1775,90.6482,90.8097,11400.0
2015-04-09 10:20:00,101.23,101.39,101.04,101.36,12200.0,90.8097,90.9532,90.6393,90.9263,12200.0
2015-04-09 10:25:00,101.3,101.5,101.28,101.5,7900.0,90.8725,91.0519,90.8545,91.0519,7900.0
2015-04-09 10:30:00,101.48,101.75,101.41,101.61,9800.0,91.034,91.2762,90.9712,91.1506,9800.0
2015-04-09 10:35:00,101.62,101.7,101.37,101.44,9000.0,91.1595,91.2313,90.9353,90.9981,9000.0
2015-04-09 10:40:00,101.41,101.52,101.18,101.36,11100.0,90.9712,91.0698,90.7648,90.9263,11100.0
2015-04-09 10:45:00,101.34,101.35,101.11,101.15,9000.0,90.9084,90.9173,90.702,90.7379,9000.0
2015-04-09 10:50:00,101.14,101.18,100.9,101.08,15900.0,90.729,90.7648,90.5137,90.6751,15900.0
2015-04-09 10:55:00,101.05,101.22,100.99,101.12,6300.0,90.6482,90.8007,90.5944,90.711,6300.0
2015-04-09 11:00:00,101.09,101.09,100.99,101.08,8800.0,90.6841,90.6841,90.5944,90.6751,8800.0
2015-04-09 11:05:00,101.04,101.08,100.94,101.04,17600.0,90.6393,90.6751,90.5495,90.6393,17600.0
2015-04-09 11:10:00,101.06,101.31,100.96,101.31,12900.0,90.6572,90.8815,90.5675,90.8815,12900.0
2015-04-09 11:15:00,101.32,101.32,101.09,101.12,7200.0,90.8904,90.8904,90.6841,90.711,7200.0
2015-04-09 11:20:00,101.1,101.3,100.91,101.27,21300.0,90.6931,90.8725,90.5226,90.8456,21300.0
2015-04-09 11:25:00,101.25,101.43,101.21,101.43,4800.0,90.8276,90.9891,90.7918,90.9891,4800.0
2015-04-09 11:30:00,101.4,101.41,101.25,101.39,9300.0,90.9622,90.9712,90.8276,90.9532,9300.0
2015-04-09 11:35:00,101.39,101.43,101.3,101.43,5800.0,90.9532,90.9891,90.8725,90.9891,5800.0
2015-04-09 11:40:00,101.43,101.43,101.22,101.36,5000.0,90.9891,90.9891,90.8007,90.9263,5000.0
2015-04-09 11:45:00,101.36,101.46,101.26,101.27,3000.0,90.9263,91.016,90.8366,90.8456,3000.0
2015-04-09 11:50:00,101.23,101.26,101.19,101.25,74000.0,90.8097,90.8366,90.7738,90.8276,74000.0
2015-04-09 11:55:00,101.24,101.36,101.24,101.35,3700.0,90.8187,90.9263,90.8187,90.9173,3700.0
2015-04-09 12:00:00,101.37,101.39,101.32,101.39,5200.0,90.9353,90.9532,90.8904,90.9532,5200.0
2015-04-09 12:05:00,101.4,101.5,101.4,101.47,11800.0,90.9622,91.0519,90.9622,91.025,11800.0
2015-04-09 12:10:00,101.43,101.56,101.42,101.56,5100.0,90.9891,91.1057,90.9801,91.1057,5100.0
2015-04-09 12:15:00,101.55,101.67,101.53,101.67,3500.0,91.0968,91.2044,91.0788,91.2044,3500.0
2015-04-09 12:20:00,101.6,101.85,101.58,101.81,8900.0,91.1416,91.3659,91.1237,91.33,8900.0
2015-04-09 12:25:00,101.87,101.98,101.77,101.86,13600.0,91.3838,91.4825,91.2941,91.3748,13600.0
2015-04-09 12:30:00,101.86,101.89,101.7,101.74,13600.0,91.3748,91.4018,91.2313,91.2672,13600.0
2015-04-09 12:35:00,101.76,102.03,101.76,101.87,17300.0,91.2851,91.5273,91.2851,91.3838,17300.0
2015-04-09 12:40:00,101.88,101.96,101.82,101.93,12800.0,91.3928,91.4646,91.339,91.4376,12800.0
2015-04-09 12:45:00,101.96,101.96,101.84,101.87,5300.0,91.4646,91.4646,91.3569,91.3838,5300.0
2015-04-09 12:50:00,101.86,101.98,101.82,101.98,6300.0,91.3748,91.4825,91.339,91.4825,6300.0
2015-04-09 12:55:00,101.93,101.96,101.85,101.86,4900.0,91.4376,91.4646,91.3659,91.3748,4900.0
2015-04-09 13:00:00,101.88,101.93,101.65,101.65,8200.0,91.3928,91.4376,91.1865,91.1865,8200.0
2015-04-09 13:05:00,101.66,101.76,101.51,101.61,14100.0,91.1954,91.2851,91.0609,91.1506,14100.0
2015-04-09 13:10:00,101.63,101.81,101.63,101.7,5000.0,91.1685,91.33,91.1685,91.2313,5000.0
2015-04-09 13:15:00,101.73,101.82,101.67,101.68,11800.0,91.2582,91.339,91.2044,91.2134,11800.0
2015-04-09 13:20:00,101.72,101.99,101.68,101.87,24400.0,91.2493,91.4915,91.2134,91.3838,24400.0
2015-04-09 13:25:00,101.89,102.02,101.89,101.91,10000.0,91.4018,91.5184,91.4018,91.4197,10000.0
2015-04-09 13:30:00,101.86,101.91,101.78,101.88,6300.0,91.3748,91.4197,91.3031,91.3928,6300.0
2015-04-09 13:35:00,101.84,101.88,101.72,101.8,10700.0,91.3569,91.3928,91.2493,91.321,10700.0
2015-04-09 13:40:00,101.78,102.07,101.74,102.05,11000.0,91.3031,91.5632,91.2672,91.5453,11000.0
2015-04-09 13:45:00,102.07,102.11,101.97,102.07,10600.0,91.5632,91.5991,91.4735,91.5632,10600.0
2015-04-09 13:50:00,102.11,102.11,101.91,101.97,7500.0,91.5991,91.5991,91.4197,91.4735,7500.0
2015-04-09 13:55:00,101.95,102.07,101.89,102.04,8200.0,91.4556,91.5632,91.4018,91.5363,8200.0
2015-04-09 14:00:00,102.0,102.16,101.97,102.09,7800.0,91.5004,91.644,91.4735,91.5812,7800.0
2015-04-09 14:05:00,102.06,102.15,102.01,102.03,8000.0,91.5543,91.635,91.5094,91.5273,8000.0
2015-04-09 14:10:00,102.03,102.1,101.89,101.91,14600.0,91.5273,91.5901,91.4018,91.4197,14600.0
2015-04-09 14:15:00,101.91,101.99,101.86,101.99,20700.0,91.4197,91.4915,91.3748,91.4915,20700.0
2015-04-09 14:20:00,101.94,101.99,101.87,101.96,9100.0,91.4466,91.4915,91.3838,91.4646,9100.0
2015-04-09 14:25:00,101.95,102.03,101.93,101.99,7700.0,91.4556,91.5273,91.4376,91.4915,7700.0
2015-04-09 14:30:00,101.97,102.03,101.91,101.92,6500.0,91.4735,91.5273,91.4197,91.4287,6500.0
2015-04-09 14:35:00,101.9,102.14,101.9,102.08,11700.0,91.4107,91.626,91.4107,91.5722,11700.0
2015-04-09 14:40:00,102.11,102.13,101.97,101.97,8300.0,91.5991,91.6171,91.4735,91.4735,8300.0
2015-04-09 14:45:00,101.98,102.03,101.9,101.96,19900.0,91.4825,91.5273,91.4107,91.4646,19900.0
2015-04-09 14:50:00,101.95,102.04,101.94,102.03,10900.0,91.4556,91.5363,91.4466,91.5273,10900.0
2015-04-09 14:55:00,102.01,102.07,101.99,102.0,8100.0,91.5094,91.5632,91.4915,91.5004,8100.0
2015-04-09 15:00:00,102.03,102.1,101.99,102.05,11000.0,91.5273,91.5901,91.4915,91.5453,11000.0
2015-04-09 15:05:00,102.04,102.04,101.92,101.96,12300.0,91.5363,91.5363,91.4287,91.4646,12300.0
2015-04-09 15:10:00,101.95,102.27,101.92,102.13,20600.0,91.4556,91.7426,91.4287,91.6171,20600.0
2015-04-09 15:15:00,102.1,102.13,101.96,101.99,11400.0,91.5901,91.6171,91.4646,91.4915,11400.0
2015-04-09 15:20:00,102.02,102.13,101.97,102.12,12100.0,91.5184,91.6171,91.4735,91.6081,12100.0
2015-04-09 15:25:00,102.11,102.21,102.01,102.19,17100.0,91.5991,91.6888,91.5094,91.6709,17100.0
2015-04-09 15:30:00,102.17,102.18,101.97,102.01,18900.0,91.6529,91.6619,91.4735,91.5094,18900.0
2015-04-09 15:35:00,102.02,102.04,101.95,102.02,17200.0,91.5184,91.5363,91.4556,91.5184,17200.0
2015-04-09 15:40:00,102.03,102.07,101.96,102.05,22700.0,91.5273,91.5632,91.4646,91.5453,22700.0
2015-04-09 15:45:00,102.03,102.09,101.97,101.99,23500.0,91.5273,91.5812,91.4735,91.4915,23500.0
2015-04-09 15:50:00,101.99,102.14,101.92,102.1,45500.0,91.4915,91.626,91.4287,91.5901,45500.0
2015-04-09 15:55:00,102.09,102.23,102.08,102.14,57500.0,91.5812,91.7068,91.5722,91.626,57500.0
2015-04-10 09:30:00,102.75,102.88,102.19,102.61,46000.0,92.1732,92.2898,91.6709,92.0476,46000.0
2015-04-10 09:35:00,102.56,102.66,102.09,102.26,12500.0,92.0028,92.0925,91.5812,91.7337,12500.0
2015-04-10 09:40:00,102.08,102.22,101.92,102.04,29100.0,91.5722,91.6978,91.4287,91.5363,29100.0
2015-04-10 09:45:00,101.96,102.04,101.56,101.61,33700.0,91.4646,91.5363,91.1057,91.1506,33700.0
2015-04-10 09:50:00,101.64,101.71,101.55,101.62,29800.0,91.1775,91.2403,91.0968,91.1595,29800.0
2015-04-10 09:55:00,101.62,101.64,101.39,101.46,28600.0,91.1595,91.1775,90.9532,91.016,28600.0
2015-04-10 10:00:00,101.5,101.69,101.45,101.55,17900.0,91.0519,91.2223,91.007,91.0968,17900.0
2015-04-10 10:05:00,101.59,101.8,101.52,101.62,19000.0,91.1326,91.321,91.0698,91.1595,19000.0
2015-04-10 10:10:00,101.61,101.76,101.54,101.62,21500.0,91.1506,91.2851,91.0878,91.1595,21500.0
2015-04-10 10:15:00,101.62,101.81,101.55,101.73,15900.0,91.1595,91.33,91.0968,91.2582,15900.0
2015-04-10 10:20:00,101.74,101.82,101.51,101.54,28800.0,91.2672,91.339,91.0609,91.0878,28800.0
2015-04-10 10:25:00,101.54,101.66,101.42,101.66,13700.0,91.0878,91.1954,90.9801,91.1954,13700.0
2015-04-10 10:30:00,101.67,101.74,101.61,101.68,12500.0,91.2044,91.2672,91.1506,91.2134,12500.0
2015-04-10 10:35:00,101.64,101.65,101.36,101.41,18800.0,91.1775,91.1865,90.9263,90.9712,18800.0
2015-04-10 10:40:00,101.38,101.44,101.29,101.32,17300.0,90.9443,90.9981,90.8635,90.8904,17300.0
2015-04-10 10:45:00,101.33,101.34,101.14,101.19,16100.0,90.8994,90.9084,90.729,90.7738,16100.0
2015-04-10 10:50:00,101.17,101.29,101.12,101.28,15300.0,90.7559,90.8635,90.711,90.8545,15300.0
2015-04-10 10:55:00,101.29,101.33,101.14,101.18,15200.0,90.8635,90.8994,90.729,90.7648,15200.0
2015-04-10 11:00:00,101.2,101.37,101.15,101.31,12600.0,90.7828,90.9353,90.7379,90.8815,12600.0
2015-04-10 11:05:00,101.28,101.53,101.28,101.52,11100.0,90.8545,91.0788,90.8545,91.0698,11100.0
2015-04-10 11:10:00,101.51,101.54,101.37,101.42,14700.0,91.0609,91.0878,90.9353,90.9801,14700.0
2015-04-10 11:15:00,101.41,101.44,101.2,101.21,10000.0,90.9712,90.9981,90.7828,90.7918,10000.0
2015-04-10 11:20:00,101.2,101.29,101.16,101.19,16800.0,90.7828,90.8635,90.7469,90.7738,16800.0
2015-04-10 11:25:00,101.15,101.24,101.08,101.21,13000.0,90.7379,90.8187,90.6751,90.7918,13000.0
2015-04-10 11:30:00,101.24,101.24,101.17,101.22,11600.0,90.8187,90.8187,90.7559,90.8007,11600.0
2015-04-10 11:35:00,101.23,101.37,101.22,101.35,8300.0,90.8097,90.9353,90.8007,90.9173,8300.0
2015-04-10 11:40:00,101.35,101.36,101.17,101.19,16300.0,90.9173,90.9263,90.7559,90.7738,16300.0
2015-04-10 11:45:00,101.17,101.2,101.01,101.01,12500.0,90.7559,90.7828,90.6123,90.6123,12500.0
2015-04-10 11:50:00,101.03,101.05,100.91,101.0,19600.0,90.6303,90.6482,90.5226,90.6034,19600.0
2015-04-10 11:55:00,101.05,101.17,101.05,101.13,9000.0,90.6482,90.7559,90.6482,90.72,9000.0
2015-04-10 12:00:00,101.12,101.19,101.09,101.11,6000.0,90.711,90.7738,90.6841,90.702,6000.0
2015-04-10 12:05:00,101.11,101.2,101.04,101.2,8400.0,90.702,90.7828,90.6393,90.7828,8400.0
2015-04-10 12:10:00,101.2,101.4,101.2,101.3,10600.0,90.7828,90.9622,90.7828,90.8725,10600.0
2015-04-10 12:15:00,101.31,101.32,101.14,101.17,7000.0,90.8815,90.8904,90.729,90.7559,7000.0
2015-04-10 12:20:00,101.18,101.27,101.14,101.22,7800.0,90.7648,90.8456,90.729,90.8007,7800.0
2015-04-10 12:25:00,101.21,101.37,101.17,101.29,15300.0,90.7918,90.9353,90.7559,90.8635,15300.0
2015-04-10 12:30:00,101.28,101.3,101.14,101.15,7900.0,90.8545,90.8725,90.729,90.7379,7900.0
2015-04-10 12:35:00,101.18,101.38,101.16,101.36,8900.0,90.7648,90.9443,90.7469,90.9263,8900.0
2015-04-10 12:40:00,101.35,101.44,101.35,101.42,15200.0,90.9173,90.9981,90.9173,90.9801,15200.0
2015-04-10 12:45:00,101.4,101.48,101.24,101.28,6600.0,90.9622,91.034,90.8187,90.8545,6600.0
2015-04-10 12:50:00,101.3,101.31,101.13,101.26,24200.0,90.8725,90.8815,90.72,90.8366,24200.0
2015-04-10 12:55:00,101.26,101.29,101.15,101.16,10100.0,90.8366,90.8635,90.7379,90.7469,10100.0
2015-04-10 13:00:00,101.22,101.39,101.22,101.39,3600.0,90.8007,90.9532,90.8007,90.9532,3600.0
2015-04-10 13:05:00,101.39,101.39,101.25,101.31,9100.0,90.9532,90.9532,90.8276,90.8815,9100.0
2015-04-10 13:10:00,101.29,101.33,101.24,101.27,7300.0,90.8635,90.8994,90.8187,90.8456,7300.0
2015-04-10 13:15:00,101.28,101.31,101.17,101.21,13700.0,90.8545,90.8815,90.7559,90.7918,13700.0
2015-04-10 13:20:00,101.17,101.18,101.08,101.08,12500.0,90.7559,90.7648,90.6751,90.6751,12500.0
2015-04-10 13:25:00,101.07,101.12,100.95,101.01,26100.0,90.6662,90.711,90.5585,90.6123,26100.0
2015-04-10 13:30:00,101.04,101.15,101.04,101.15,25300.0,90.6393,90.7379,90.6393,90.7379,25300.0
2015-04-10 13:35:00,101.15,101.29,101.15,101.18,18700.0,90.7379,90.8635,90.7379,90.7648,18700.0
2015-04-10 13:40:00,101.17,101.21,101.14,101.21,8100.0,90.7559,90.7918,90.729,90.7918,8100.0
2015-04-10 13:45:00,101.17,101.37,101.17,101.34,8500.0,90.7559,90.9353,90.7559,90.9084,8500.0
2015-04-10 13:50:00,101.3,101.37,101.23,101.3,9500.0,90.8725,90.9353,90.8097,90.8725,9500.0
2015-04-10 13:55:00,101.3,101.53,101.3,101.49,12900.0,90.8725,91.0788,90.8725,91.0429,12900.0
2015-04-10 14:00:00,101.51,101.58,101.46,101.49,10500.0,91.0609,91.1237,91.016,91.0429,10500.0
2015-04-10 14:05:00,101.49,101.49,101.37,101.42,6000.0,91.0429,91.0429,90.9353,90.9801,6000.0
2015-04-10 14:10:00,101.45,101.6,101.43,101.58,6800.0,91.007,91.1416,90.9891,91.1237,6800.0
2015-04-10 14:15:00,101.59,101.59,101.37,101.48,7200.0,91.1326,91.1326,90.9353,91.034,7200.0
2015-04-10 14:20:00,101.51,101.51,101.4,101.4,7300.0,91.0609,91.0609,90.9622,90.9622,7300.0
2015-04-10 14:25:00,101.44,101.48,101.39,101.43,13300.0,90.9981,91.034,90.9532,90.9891,13300.0
2015-04-10 14:30:00,101.46,101.47,101.41,101.41,9900.0,91.016,91.025,90.9712,90.9712,9900.0
2015-04-10 14:35:00,101.4,101.43,101.35,101.36,7600.0,90.9622,90.9891,90.9173,90.9263,7600.0
2015-04-10 14:40:00,101.35,101.45,101.34,101.44,10000.0,90.9173,91.007,90.9084,90.9981,10000.0
2015-04-10 14:45:00,101.42,101.56,101.41,101.52,6000.0,90.9801,91.1057,90.9712,91.0698,6000.0
2015-04-10 14:50:00,101.53,101.53,101.41,101.45,8900.0,91.0788,91.0788,90.9712,91.007,8900.0
2015-04-10 14:55:00,101.47,101.57,101.44,101.54,17000.0,91.025,91.1147,90.9981,91.0878,17000.0
2015-04-10 15:00:00,101.54,101.54,101.44,101.45,19800.0,91.0878,91.0878,90.9981,91.007,19800.0
2015-04-10 15:05:00,101.45,101.46,101.33,101.39,19600.0,91.007,91.016,90.8994,90.9532,19600.0
2015-04-10 15:10:00,101.36,101.48,101.35,101.36,8000.0,90.9263,91.034,90.9173,90.9263,8000.0
2015-04-10 15:15:00,101.37,101.37,101.24,101.24,10600.0,90.9353,90.9353,90.8187,90.8187,10600.0
2015-04-10 15:20:00,101.21,101.27,101.12,101.27,9000.0,90.7918,90.8456,90.711,90.8456,9000.0
2015-04-10 15:25:00,101.25,101.28,101.19,101.28,12800.0,90.8276,90.8545,90.7738,90.8545,12800.0
2015-04-10 15:30:00,101.28,101.39,101.25,101.38,10600.0,90.8545,90.9532,90.8276,90.9443,10600.0
2015-04-10 15:35:00,101.39,101.39,101.29,101.37,11200.0,90.9532,90.9532,90.8635,90.9353,11200.0
2015-04-10 15:40:00,101.34,101.47,101.34,101.46,20300.0,90.9084,91.025,90.9084,91.016,20300.0
2015-04-10 15:45:00,101.47,101.53,101.46,101.5,24000.0,91.025,91.0788,91.016,91.0519,24000.0
2015-04-10 15:50:00,101.49,101.53,101.46,101.47,23300.0,91.0429,91.0788,91.016,91.025,23300.0
2015-04-10 15:55:00,101.47,101.47,101.33,101.34,61000.0,91.025,91.025,90.8994,90.9084,61000.0
2015-04-13 09:30:00,101.23,101.34,100.82,101.24,41600.0,90.8097,90.9084,90.4419,90.8187,41600.0
2015-04-13 09:35:00,101.18,101.8,101.18,101.42,18800.0,90.7648,91.321,90.7648,90.9801,18800.0
2015-04-13 09:40:00,101.48,101.76,101.43,101.58,48000.0,91.034,91.2851,90.9891,91.1237,48000.0
2015-04-13 09:45:00,101.61,101.61,100.88,100.96,22800.0,91.1506,91.1506,90.4957,90.5675,22800.0
2015-04-13 09:50:00,101.18,101.5,101.17,101.39,12300.0,90.7648,91.0519,90.7559,90.9532,12300.0
2015-04-13 09:55:00,101.43,101.64,101.36,101.55,9500.0,90.9891,91.1775,90.9263,91.0968,9500.0
2015-04-13 10:00:00,101.54,101.56,101.06,101.09,13100.0,91.0878,91.1057,90.6572,90.6841,13100.0
2015-04-13 10:05:00,101.15,101.36,101.05,101.07,9600.0,90.7379,90.9263,90.6482,90.6662,9600.0
2015-04-13 10:10:00,101.07,101.07,100.9,101.0,20400.0,90.6662,90.6662,90.5137,90.6034,20400.0
2015-04-13 10:15:00,101.0,101.23,101.0,101.22,19600.0,90.6034,90.8097,90.6034,90.8007,19600.0
2015-04-13 10:20:00,101.2,101.42,101.2,101.37,4200.0,90.7828,90.9801,90.7828,90.9353,4200.0
2015-04-13 10:25:00,101.37,101.37,101.06,101.06,10800.0,90.9353,90.9353,90.6572,90.6572,10800.0
2015-04-13 10:30:00,101.05,101.14,100.98,101.02,7800.0,90.6482,90.729,90.5854,90.6213,7800.0
2015-04-13 10:35:00,101.02,101.08,100.97,101.04,8700.0,90.6213,90.6751,90.5765,90.6393,8700.0
2015-04-13 10:40:00,101.05,101.05,100.92,100.96,7600.0,90.6482,90.6482,90.5316,90.5675,7600.0
2015-04-13 10:45:00,100.98,101.08,100.77,100.79,13000.0,90.5854,90.6751,90.397,90.415,13000.0
2015-04-13 10:50:00,100.76,100.81,100.64,100.64,27200.0,90.3881,90.4329,90.2804,90.2804,27200.0
2015-04-13 10:55:00,100.64,100.73,100.51,100.72,27000.0,90.2804,90.3612,90.1638,90.3522,27000.0
2015-04-13 11:00:00,100.67,100.91,100.67,100.84,6000.0,90.3073,90.5226,90.3073,90.4598,6000.0
2015-04-13 11:05:00,100.84,100.84,100.67,100.79,12800.0,90.4598,90.4598,90.3073,90.415,12800.0
2015-04-13 11:10:00,100.79,100.86,100.74,100.86,12400.0,90.415,90.4778,90.3701,90.4778,12400.0
2015-04-13 11:15:00,100.83,100.9,100.8,100.84,6800.0,90.4509,90.5137,90.424,90.4598,6800.0
2015-04-13 11:20:00,100.84,100.84,100.55,100.65,12600.0,90.4598,90.4598,90.1997,90.2894,12600.0
2015-04-13 11:25:00,100.65,100.68,100.56,100.58,9500.0,90.2894,90.3163,90.2087,90.2266,9500.0
2015-04-13 11:30:00,100.56,100.81,100.54,100.77,33100.0,90.2087,90.4329,90.1907,90.397,33100.0
2015-04-13 11:35:00,100.8,100.87,100.79,100.8,6700.0,90.424,90.4868,90.415,90.424,6700.0
2015-04-13 11:40:00,100.83,100.84,100.66,100.72,10200.0,90.4509,90.4598,90.2984,90.3522,10200.0
2015-04-13 11:45:00,100.76,100.92,100.72,100.84,7700.0,90.3881,90.5316,90.3522,90.4598,7700.0
2015-04-13 11:50:00,100.85,100.9,100.75,100.8,15100.0,90.4688,90.5137,90.3791,90.424,15100.0
2015-04-13 11:55:00,100.8,100.8,100.72,100.75,13300.0,90.424,90.424,90.3522,90.3791,13300.0
2015-04-13 12:00:00,100.79,100.86,100.77,100.78,5500.0,90.415,90.4778,90.397,90.406,5500.0
2015-04-13 12:05:00,100.79,100.82,100.66,100.69,15000.0,90.415,90.4419,90.2984,90.3253,15000.0
2015-04-13 12:10:00,100.72,100.75,100.53,100.62,9500.0,90.3522,90.3791,90.1818,90.2625,9500.0
2015-04-13 12:15:00,100.57,100.59,100.53,100.54,3700.0,90.2176,90.2356,90.1818,90.1907,3700.0
2015-04-13 12:20:00,100.56,100.62,100.55,100.55,4400.0,90.2087,90.2625,90.1997,90.1997,4400.0
2015-04-13 12:25:00,100.58,100.65,100.51,100.65,5200.0,90.2266,90.2894,90.1638,90.2894,5200.0
2015-04-13 12:30:00,100.63,100.64,100.55,100.64,8400.0,90.2715,90.2804,90.1997,90.2804,8400.0
2015-04-13 12:35:00,100.63,100.65,100.55,100.59,3600.0,90.2715,90.2894,90.1997,90.2356,3600.0
2015-04-13 12:40:00,100.55,100.55,100.28,100.31,22600.0,90.1997,90.1997,89.9575,89.9844,22600.0
2015-04-13 12:45:00,100.29,100.29,100.08,100.1,29700.0,89.9665,89.9665,89.7781,89.796,29700.0
2015-04-13 12:50:00,100.09,100.16,99.95,100.15,30800.0,89.787,89.8498,89.6615,89.8409,30800.0
2015-04-13 12:55:00,100.16,100.19,100.1,100.19,7200.0,89.8498,89.8767,89.796,89.8767,7200.0
2015-04-13 13:00:00,100.19,100.27,100.12,100.14,7200.0,89.8767,89.9485,89.814,89.8319,7200.0
2015-04-13 13:05:00,100.13,100.15,100.07,100.11,12700.0,89.8229,89.8409,89.7691,89.805,12700.0
2015-04-13 13:10:00,100.09,100.12,99.76,99.94,25300.0,89.787,89.814,89.491,89.6525,25300.0
2015-04-13 13:15:00,99.97,99.99,99.75,99.76,15900.0,89.6794,89.6973,89.482,89.491,15900.0
2015-04-13 13:20:00,99.76,99.85,99.68,99.72,13100.0,89.491,89.5717,89.4192,89.4551,13100.0
2015-04-13 13:25:00,99.69,99.71,99.51,99.51,33800.0,89.4282,89.4462,89.2667,89.2667,33800.0
2015-04-13 13:30:00,99.51,99.52,99.25,99.47,37300.0,89.2667,89.2757,89.0335,89.2309,37300.0
2015-04-13 13:35:00,99.5,99.7,99.49,99.58,10300.0,89.2578,89.4372,89.2488,89.3295,10300.0
2015-04-13 13:40:00,99.6,99.71,99.53,99.6,8100.0,89.3475,89.4462,89.2847,89.3475,8100.0
2015-04-13 13:45:00,99.61,99.62,99.43,99.43,7300.0,89.3565,89.3654,89.195,89.195,7300.0
2015-04-13 13:50:00,99.46,99.53,99.32,99.53,9100.0,89.2219,89.2847,89.0963,89.2847,9100.0
2015-04-13 13:55:00,99.58,99.61,99.44,99.53,5300.0,89.3295,89.3565,89.204,89.2847,5300.0
2015-04-13 14:00:00,99.49,99.68,99.49,99.67,9100.0,89.2488,89.4192,89.2488,89.4103,9100.0
2015-04-13 14:05:00,99.69,99.69,99.58,99.62,4600.0,89.4282,89.4282,89.3295,89.3654,4600.0
2015-04-13 14:10:00,99.6,99.63,99.48,99.59,9900.0,89.3475,89.3744,89.2398,89.3385,9900.0
2015-04-13 14:15:00,99.56,99.58,99.48,99.58,4000.0,89.3116,89.3295,89.2398,89.3295,4000.0
2015-04-13 14:20:00,99.62,99.71,99.57,99.64,7100.0,89.3654,89.4462,89.3206,89.3834,7100.0
2015-04-13 14:25:00,99.66,99.84,99.64,99.82,30700.0,89.4013,89.5628,89.3834,89.5448,30700.0
2015-04-13 14:30:00,99.78,99.98,99.78,99.92,20700.0,89.509,89.6884,89.509,89.6345,20700.0
2015-04-13 14:35:00,99.88,99.99,99.82,99.97,12600.0,89.5987,89.6973,89.5448,89.6794,12600.0
2015-04-13 14:40:00,99.93,100.02,99.93,99.99,17400.0,89.6435,89.7242,89.6435,89.6973,17400.0
2015-04-13 14:45:00,99.99,100.06,99.96,100.03,29400.0,89.6973,89.7601,89.6704,89.7332,29400.0
2015-04-13 14:50:00,100.05,100.07,99.87,100.02,24000.0,89.7512,89.7691,89.5897,89.7242,24000.0
2015-04-13 14:55:00,100.06,100.09,99.93,100.03,16800.0,89.7601,89.787,89.6435,89.7332,16800.0
2015-04-13 15:00:00,100.06,100.06,99.91,100.02,33800.0,89.7601,89.7601,89.6256,89.7242,33800.0
2015-04-13 15:05:00,100.02,100.33,100.0,100.25,15400.0,89.7242,90.0023,89.7063,89.9306,15400.0
2015-04-13 15:10:00,100.23,100.37,100.16,100.34,9700.0,89.9126,90.0382,89.8498,90.0113,9700.0
2015-04-13 15:15:00,100.36,100.38,100.14,100.16,9700.0,90.0293,90.0472,89.8319,89.8498,9700.0
2015-04-13 15:20:00,100.17,100.2,100.05,100.07,9000.0,89.8588,89.8857,89.7512,89.7691,9000.0
2015-04-13 15:25:00,100.08,100.15,100.05,100.11,8900.0,89.7781,89.8409,89.7512,89.805,8900.0
2015-04-13 15:30:00,100.11,100.23,100.09,100.18,14900.0,89.805,89.9126,89.787,89.8678,14900.0
2015-04-13 15:35:00,100.18,100.25,100.13,100.25,12200.0,89.8678,89.9306,89.8229,89.9306,12200.0
2015-04-13 15:40:00,100.27,100.31,100.21,100.24,9600.0,89.9485,89.9844,89.8947,89.9216,9600.0
2015-04-13 15:45:00,100.25,100.25,100.15,100.17,24700.0,89.9306,89.9306,89.8409,89.8588,24700.0
2015-04-13 15:50:00,100.2,100.26,100.16,100.24,34100.0,89.8857,89.9395,89.8498,89.9216,34100.0
2015-04-13 15:55:00,100.26,100.33,100.2,100.26,75000.0,89.9395,90.0023,89.8857,89.9395,75000.0
2015-04-14 09:30:00,100.13,100.49,100.01,100.32,49400.0,89.8229,90.1459,89.7153,89.9934,49400.0
2015-04-14 09:35:00,100.4,100.52,100.12,100.26,38800.0,90.0651,90.1728,89.814,89.9395,38800.0
2015-04-14 09:40:00,100.23,100.36,99.69,99.81,21600.0,89.9126,90.0293,89.4282,89.5359,21600.0
2015-04-14 09:45:00,99.73,99.73,98.89,99.35,51600.0,89.4641,89.4641,88.7106,89.1232,51600.0
2015-04-14 09:50:00,99.35,99.64,99.25,99.64,44500.0,89.1232,89.3834,89.0335,89.3834,44500.0
2015-04-14 09:55:00,99.58,99.58,99.06,99.22,30700.0,89.3295,89.3295,88.8631,89.0066,30700.0
2015-04-14 10:00:00,99.21,99.21,98.35,98.58,48000.0,88.9976,88.9976,88.2262,88.4325,48000.0
2015-04-14 10:05:00,98.58,98.79,98.35,98.79,29600.0,88.4325,88.6209,88.2262,88.6209,29600.0
2015-04-14 10:10:00,98.73,98.92,98.63,98.77,24000.0,88.567,88.7375,88.4773,88.6029,24000.0
2015-04-14 10:15:00,98.77,98.81,98.4,98.44,47700.0,88.6029,88.6388,88.271,88.3069,47700.0
2015-04-14 10:20:00,98.43,98.47,98.25,98.45,57500.0,88.2979,88.3338,88.1364,88.3159,57500.0
2015-04-14 10:25:00,98.46,98.5,98.35,98.45,54400.0,88.3248,88.3607,88.2262,88.3159,54400.0
2015-04-14 10:30:00,98.45,98.47,98.15,98.26,16800.0,88.3159,88.3338,88.0467,88.1454,16800.0
2015-04-14 10:35:00,98.24,98.42,98.0,98.42,29500.0,88.1275,88.2889,87.9122,88.2889,29500.0
2015-04-14 10:40:00,98.44,98.45,98.17,98.33,17600.0,88.3069,88.3159,88.0647,88.2082,17600.0
2015-04-14 10:45:00,98.34,98.5,98.32,98.44,25900.0,88.2172,88.3607,88.1992,88.3069,25900.0
2015-04-14 10:50:00,98.46,98.46,98.22,98.23,11400.0,88.3248,88.3248,88.1095,88.1185,11400.0
2015-04-14 10:55:00,98.24,98.29,98.03,98.14,15600.0,88.1275,88.1723,87.9391,88.0378,15600.0
2015-04-14 11:00:00,98.13,98.16,97.8,97.97,31700.0,88.0288,88.0557,87.7328,87.8853,31700.0
2015-04-14 11:05:00,97.97,98.11,97.93,98.06,17400.0,87.8853,88.0109,87.8494,87.966,17400.0
2015-04-14 11:10:00,98.06,98.56,98.0,98.36,40700.0,87.966,88.4145,87.9122,88.2351,40700.0
2015-04-14 11:15:00,98.37,98.65,98.36,98.5,34800.0,88.2441,88.4953,88.2351,88.3607,34800.0
2015-04-14 11:20:00,98.47,98.5,98.24,98.34,20000.0,88.3338,88.3607,88.1275,88.2172,20000.0
2015-04-14 11:25:00,98.34,98.55,98.32,98.55,24200.0,88.2172,88.4056,88.1992,88.4056,24200.0
2015-04-14 11:30:00,98.53,98.76,98.52,98.73,40400.0,88.3876,88.5939,88.3787,88.567,40400.0
2015-04-14 11:35:00,98.74,98.76,98.44,98.5,18700.0,88.576,88.5939,88.3069,88.3607,18700.0
2015-04-14 11:40:00,98.51,98.52,98.28,98.37,17400.0,88.3697,88.3787,88.1634,88.2441,17400.0
2015-04-14 11:45:00,98.35,98.64,98.35,98.61,26100.0,88.2262,88.4863,88.2262,88.4594,26100.0
2015-04-14 11:50:00,98.61,98.62,98.47,98.57,14100.0,88.4594,88.4684,88.3338,88.4235,14100.0
2015-04-14 11:55:00,98.57,98.57,98.47,98.52,15900.0,88.4235,88.4235,88.3338,88.3787,15900.0
2015-04-14 12:00:00,98.54,98.67,98.5,98.65,11100.0,88.3966,88.5132,88.3607,88.4953,11100.0
2015-04-14 12:05:00,98.68,98.92,98.65,98.86,27700.0,88.5222,88.7375,88.4953,88.6837,27700.0
2015-04-14 12:10:00,98.86,98.94,98.78,98.78,13100.0,88.6837,88.7554,88.6119,88.6119,13100.0
2015-04-14 12:15:00,98.78,98.85,98.61,98.61,8300.0,88.6119,88.6747,88.4594,88.4594,8300.0
2015-04-14 12:20:00,98.59,98.74,98.59,98.69,4400.0,88.4414,88.576,88.4414,88.5312,4400.0
2015-04-14 12:25:00,98.72,98.82,98.7,98.8,3600.0,88.5581,88.6478,88.5401,88.6298,3600.0
2015-04-14 12:30:00,98.83,99.02,98.83,98.87,19100.0,88.6567,88.8272,88.6567,88.6926,19100.0
2015-04-14 12:35:00,98.86,98.95,98.79,98.8,5700.0,88.6837,88.7644,88.6209,88.6298,5700.0
2015-04-14 12:40:00,98.81,98.91,98.81,98.91,4100.0,88.6388,88.7285,88.6388,88.7285,4100.0
2015-04-14 12:45:00,98.92,98.99,98.89,98.94,8400.0,88.7375,88.8003,88.7106,88.7554,8400.0
2015-04-14 12:50:00,98.92,98.94,98.79,98.79,7600.0,88.7375,88.7554,88.6209,88.6209,7600.0
2015-04-14 12:55:00,98.78,98.92,98.78,98.83,4400.0,88.6119,88.7375,88.6119,88.6567,4400.0
2015-04-14 13:00:00,98.81,98.81,98.68,98.72,12100.0,88.6388,88.6388,88.5222,88.5581,12100.0
2015-04-14 13:05:00,98.75,98.75,98.58,98.61,8700.0,88.585,88.585,88.4325,88.4594,8700.0
2015-04-14 13:10:00,98.61,98.61,98.5,98.55,7200.0,88.4594,88.4594,88.3607,88.4056,7200.0
2015-04-14 13:15:00,98.54,98.6,98.47,98.48,12200.0,88.3966,88.4504,88.3338,88.3428,12200.0
2015-04-14 13:20:00,98.51,98.66,98.51,98.62,7100.0,88.3697,88.5042,88.3697,88.4684,7100.0
2015-04-14 13:25:00,98.62,98.63,98.55,98.61,7300.0,88.4684,88.4773,88.4056,88.4594,7300.0
2015-04-14 13:30:00,98.62,98.74,98.59,98.61,10200.0,88.4684,88.576,88.4414,88.4594,10200.0
2015-04-14 13:35:00,98.6,98.65,98.6,98.61,11000.0,88.4504,88.4953,88.4504,88.4594,11000.0
2015-04-14 13:40:00,98.62,98.65,98.56,98.58,17100.0,88.4684,88.4953,88.4145,88.4325,17100.0
2015-04-14 13:45:00,98.6,98.62,98.51,98.55,6700.0,88.4504,88.4684,88.3697,88.4056,6700.0
2015-04-14 13:50:00,98.56,98.56,98.45,98.45,10300.0,88.4145,88.4145,88.3159,88.3159,10300.0
2015-04-14 13:55:00,98.47,98.54,98.44,98.52,4800.0,88.3338,88.3966,88.3069,88.3787,4800.0
2015-04-14 14:00:00,98.54,98.54,98.25,98.36,13500.0,88.3966,88.3966,88.1364,88.2351,13500.0
2015-04-14 14:05:00,98.32,98.51,98.25,98.43,11200.0,88.1992,88.3697,88.1364,88.2979,11200.0
2015-04-14 14:10:00,98.43,98.52,98.34,98.35,13700.0,88.2979,88.3787,88.2172,88.2262,13700.0
2015-04-14 14:15:00,98.39,98.51,98.32,98.49,45700.0,88.262,88.3697,88.1992,88.3517,45700.0
2015-04-14 14:20:00,98.47,98.52,98.42,98.44,7900.0,88.3338,88.3787,88.2889,88.3069,7900.0
2015-04-14 14:25:00,98.45,98.59,98.43,98.43,11700.0,88.3159,88.4414,88.2979,88.2979,11700.0
2015-04-14 14:30:00,98.45,98.59,98.45,98.5,6200.0,88.3159,88.4414,88.3159,88.3607,6200.0
2015-04-14 14:35:00,98.51,98.52,98.29,98.31,8700.0,88.3697,88.3787,88.1723,88.1903,8700.0
2015-04-14 14:40:00,98.29,98.5,98.29,98.5,8100.0,88.1723,88.3607,88.1723,88.3607,8100.0
2015-04-14 14:45:00,98.5,98.52,98.42,98.42,9400.0,88.3607,88.3787,88.2889,88.2889,9400.0
2015-04-14 14:50:00,98.44,98.51,98.41,98.43,14600.0,88.3069,88.3697,88.28,88.2979,14600.0
2015-04-14 14:55:00,98.45,98.59,98.45,98.53,24500.0,88.3159,88.4414,88.3159,88.3876,24500.0
2015-04-14 15:00:00,98.49,98.6,98.47,98.54,14200.0,88.3517,88.4504,88.3338,88.3966,14200.0
2015-04-14 15:05:00,98.56,98.59,98.5,98.5,24700.0,88.4145,88.4414,88.3607,88.3607,24700.0
2015-04-14 15:10:00,98.52,98.66,98.52,98.62,14000.0,88.3787,88.5042,88.3787,88.4684,14000.0
2015-04-14 15:15:00,98.61,98.62,98.53,98.58,16600.0,88.4594,88.4684,88.3876,88.4325,16600.0
2015-04-14 15:20:00,98.58,98.58,98.47,98.49,20000.0,88.4325,88.4325,88.3338,88.3517,20000.0
2015-04-14 15:25:00,98.5,98.5,98.36,98.37,20700.0,88.3607,88.3607,88.2351,88.2441,20700.0
2015-04-14 15:30:00,98.37,98.55,98.37,98.44,16400.0,88.2441,88.4056,88.2441,88.3069,16400.0
2015-04-14 15:35:00,98.46,98.5,98.38,98.45,20500.0,88.3248,88.3607,88.2531,88.3159,20500.0
2015-04-14 15:40:00,98.48,98.52,98.44,98.47,26500.0,88.3428,88.3787,88.3069,88.3338,26500.0
2015-04-14 15:45:00,98.49,98.58,98.48,98.55,31700.0,88.3517,88.4325,88.3428,88.4056,31700.0
2015-04-14 15:50:00,98.57,98.64,98.52,98.53,41900.0,88.4235,88.4863,88.3787,88.3876,41900.0
2015-04-14 15:55:00,98.55,98.63,98.53,98.61,71600.0,88.4056,88.4773,88.3876,88.4594,71600.0
2015-04-15 09:30:00,99.3,100.55,99.3,100.38,115900.0,89.0784,90.1997,89.0784,90.0472,115900.0
2015-04-15 09:35:00,100.37,100.47,99.87,99.95,102100.0,90.0382,90.1279,89.5897,89.6615,102100.0
2015-04-15 09:40:00,99.94,100.21,99.87,100.14,31500.0,89.6525,89.8947,89.5897,89.8319,31500.0
2015-04-15 09:45:00,100.18,100.21,99.9,100.0,22400.0,89.8678,89.8947,89.6166,89.7063,22400.0
2015-04-15 09:50:00,99.97,100.05,99.79,99.84,23000.0,89.6794,89.7512,89.5179,89.5628,23000.0
2015-04-15 09:55:00,99.81,99.93,99.73,99.86,24600.0,89.5359,89.6435,89.4641,89.5807,24600.0
2015-04-15 10:00:00,99.83,99.91,99.74,99.74,17700.0,89.5538,89.6256,89.4731,89.4731,17700.0
2015-04-15 10:05:00,99.8,99.85,99.58,99.73,26100.0,89.5269,89.5717,89.3295,89.4641,26100.0
2015-04-15 10:10:00,99.73,99.83,99.72,99.77,87900.0,89.4641,89.5538,89.4551,89.5,87900.0
2015-04-15 10:15:00,99.79,100.01,99.75,99.89,36300.0,89.5179,89.7153,89.482,89.6076,36300.0
2015-04-15 10:20:00,99.9,100.1,99.89,99.94,17900.0,89.6166,89.796,89.6076,89.6525,17900.0
2015-04-15 10:25:00,99.94,99.97,99.77,99.86,15800.0,89.6525,89.6794,89.5,89.5807,15800.0
2015-04-15 10:30:00,99.86,99.96,99.84,99.96,14000.0,89.5807,89.6704,89.5628,89.6704,14000.0
2015-04-15 10:35:00,99.99,99.99,99.87,99.96,11900.0,89.6973,89.6973,89.5897,89.6704,11900.0
2015-04-15 10:40:00,99.96,100.0,99.89,99.92,10000.0,89.6704,89.7063,89.6076,89.6345,10000.0
2015-04-15 10:45:00,99.93,99.93,99.73,99.8,14400.0,89.6435,89.6435,89.4641,89.5269,14400.0
2015-04-15 10:50:00,99.81,99.82,99.77,99.81,5900.0,89.5359,89.5448,89.5,89.5359,5900.0
2015-04-15 10:55:00,99.81,99.97,99.77,99.97,13200.0,89.5359,89.6794,89.5,89.6794,13200.0
2015-04-15 11:00:00,100.0,100.01,99.89,99.92,14800.0,89.7063,89.7153,89.6076,89.6345,14800.0
2015-04-15 11:05:00,99.92,100.02,99.87,100.01,17000.0,89.6345,89.7242,89.5897,89.7153,17000.0
2015-04-15 11:10:00,100.0,100.0,99.92,99.98,23100.0,89.7063,89.7063,89.6345,89.6884,23100.0
2015-04-15 11:15:00,99.99,100.18,99.98,100.08,19800.0,89.6973,89.8678,89.6884,89.7781,19800.0
2015-04-15 11:20:00,100.1,100.11,100.02,100.02,15100.0,89.796,89.805,89.7242,89.7242,15100.0
2015-04-15 11:25:00,100.01,100.02,99.95,100.02,26600.0,89.7153,89.7242,89.6615,89.7242,26600.0
2015-04-15 11:30:00,100.01,100.02,99.86,99.86,24800.0,89.7153,89.7242,89.5807,89.5807,24800.0
2015-04-15 11:35:00,99.86,99.88,99.63,99.63,14800.0,89.5807,89.5987,89.3744,89.3744,14800.0
2015-04-15 11:40:00,99.62,99.65,99.58,99.64,13400.0,89.3654,89.3923,89.3295,89.3834,13400.0
2015-04-15 11:45:00,99.65,99.8,99.65,99.78,9800.0,89.3923,89.5269,89.3923,89.509,9800.0
2015-04-15 11:50:00,99.81,99.95,99.8,99.91,12200.0,89.5359,89.6615,89.5269,89.6256,12200.0
2015-04-15 11:55:00,99.91,100.06,99.91,100.03,19200.0,89.6256,89.7601,89.6256,89.7332,19200.0
2015-04-15 12:00:00,100.04,100.09,100.04,100.07,36000.0,89.7422,89.787,89.7422,89.7691,36000.0
2015-04-15 12:05:00,100.08,100.12,100.07,100.07,17700.0,89.7781,89.814,89.7691,89.7691,17700.0
2015-04-15 12:10:00,100.06,100.09,99.89,99.89,17300.0,89.7601,89.787,89.6076,89.6076,17300.0
2015-04-15 12:15:00,99.92,99.96,99.82,99.83,11100.0,89.6345,89.6704,89.5448,89.5538,11100.0
2015-04-15 12:20:00,99.84,99.87,99.76,99.79,11900.0,89.5628,89.5897,89.491,89.5179,11900.0
2015-04-15 12:25:00,99.81,99.83,99.78,99.81,5100.0,89.5359,89.5538,89.509,89.5359,5100.0
2015-04-15 12:30:00,99.82,99.89,99.72,99.72,7800.0,89.5448,89.6076,89.4551,89.4551,7800.0
2015-04-15 12:35:00,99.71,99.78,99.62,99.78,13500.0,89.4462,89.509,89.3654,89.509,13500.0
2015-04-15 12:40:00,99.78,99.98,99.78,99.91,12100.0,89.509,89.6884,89.509,89.6256,12100.0
2015-04-15 12:45:00,99.93,100.02,99.91,99.93,28300.0,89.6435,89.7242,89.6256,89.6435,28300.0
2015-04-15 12:50:00,99.92,100.01,99.91,100.0,23600.0,89.6345,89.7153,89.6256,89.7063,23600.0
2015-04-15 12:55:00,100.01,100.04,99.98,100.01,20500.0,89.7153,89.7422,89.6884,89.7153,20500.0
2015-04-15 13:00:00,100.0,100.04,99.95,100.0,14000.0,89.7063,89.7422,89.6615,89.7063,14000.0
2015-04-15 13:05:00,99.98,100.05,99.96,99.96,31000.0,89.6884,89.7512,89.6704,89.6704,31000.0
2015-04-15 13:10:00,99.94,100.03,99.94,100.02,28000.0,89.6525,89.7332,89.6525,89.7242,28000.0
2015-04-15 13:15:00,100.03,100.32,100.03,100.29,21800.0,89.7332,89.9934,89.7332,89.9665,21800.0
2015-04-15 13:20:00,100.32,100.5,100.29,100.47,18900.0,89.9934,90.1548,89.9665,90.1279,18900.0
2015-04-15 13:25:00,100.47,100.69,100.42,100.65,16300.0,90.1279,90.3253,90.0831,90.2894,16300.0
2015-04-15 13:30:00,100.64,100.74,100.46,100.48,20300.0,90.2804,90.3701,90.119,90.1369,20300.0
2015-04-15 13:35:00,100.48,100.63,100.41,100.55,11700.0,90.1369,90.2715,90.0741,90.1997,11700.0
2015-04-15 13:40:00,100.56,100.62,100.55,100.6,8500.0,90.2087,90.2625,90.1997,90.2445,8500.0
2015-04-15 13:45:00,100.58,100.77,100.58,100.59,23200.0,90.2266,90.397,90.2266,90.2356,23200.0
2015-04-15 13:50:00,100.58,100.67,100.53,100.65,14800.0,90.2266,90.3073,90.1818,90.2894,14800.0
2015-04-15 13:55:00,100.64,100.64,100.51,100.58,12900.0,90.2804,90.2804,90.1638,90.2266,12900.0
2015-04-15 14:00:00,100.57,100.63,100.55,100.63,22100.0,90.2176,90.2715,90.1997,90.2715,22100.0
2015-04-15 14:05:00,100.63,100.96,100.63,100.85,32000.0,90.2715,90.5675,90.2715,90.4688,32000.0
2015-04-15 14:10:00,100.88,100.98,100.87,100.93,21600.0,90.4957,90.5854,90.4868,90.5406,21600.0
2015-04-15 14:15:00,100.93,100.95,100.87,100.88,12700.0,90.5406,90.5585,90.4868,90.4957,12700.0
2015-04-15 14:20:00,100.9,100.92,100.76,100.91,22100.0,90.5137,90.5316,90.3881,90.5226,22100.0
2015-04-15 14:25:00,100.9,100.91,100.78,100.83,10600.0,90.5137,90.5226,90.406,90.4509,10600.0
2015-04-15 14:30:00,100.84,100.85,100.76,100.76,16000.0,90.4598,90.4688,90.3881,90.3881,16000.0
2015-04-15 14:35:00,100.75,100.84,100.56,100.79,27700.0,90.3791,90.4598,90.2087,90.415,27700.0
2015-04-15 14:40:00,100.77,100.8,100.67,100.71,16800.0,90.397,90.424,90.3073,90.3432,16800.0
2015-04-15 14:45:00,100.69,100.79,100.69,100.74,14600.0,90.3253,90.415,90.3253,90.3701,14600.0
2015-04-15 14:50:00,100.74,100.82,100.62,100.65,17200.0,90.3701,90.4419,90.2625,90.2894,17200.0
2015-04-15 14:55:00,100.65,100.73,100.6,100.6,15500.0,90.2894,90.3612,90.2445,90.2445,15500.0
2015-04-15 15:00:00,100.6,100.7,100.6,100.69,51400.0,90.2445,90.3343,90.2445,90.3253,51400.0
2015-04-15 15:05:00,100.68,100.73,100.68,100.7,37300.0,90.3163,90.3612,90.3163,90.3343,37300.0
2015-04-15 15:10:00,100.7,100.72,100.64,100.64,39300.0,90.3343,90.3522,90.2804,90.2804,39300.0
2015-04-15 15:15:00,100.65,100.65,100.59,100.61,34700.0,90.2894,90.2894,90.2356,90.2535,34700.0
2015-04-15 15:20:00,100.6,100.63,100.59,100.6,23600.0,90.2445,90.2715,90.2356,90.2445,23600.0
2015-04-15 15:25:00,100.59,100.61,100.51,100.6,30900.0,90.2356,90.2535,90.1638,90.2445,30900.0
2015-04-15 15:30:00,100.6,100.66,100.59,100.66,15900.0,90.2445,90.2984,90.2356,90.2984,15900.0
2015-04-15 15:35:00,100.66,100.7,100.58,100.65,27700.0,90.2984,90.3343,90.2266,90.2894,27700.0
2015-04-15 15:40:00,100.65,100.72,100.64,100.7,26400.0,90.2894,90.3522,90.2804,90.3343,26400.0
2015-04-15 15:45:00,100.71,100.77,100.7,100.74,41100.0,90.3432,90.397,90.3343,90.3701,41100.0
2015-04-15 15:50:00,100.73,100.79,100.71,100.78,73300.0,90.3612,90.415,90.3432,90.406,73300.0
2015-04-15 15:55:00,100.78,100.81,100.7,100.75,78200.0,90.406,90.4329,90.3343,90.3791,78200.0
2015-04-16 09:30:00,100.94,101.57,100.55,101.34,86800.0,90.5495,91.1147,90.1997,90.9084,86800.0
2015-04-16 09:35:00,101.45,102.07,101.33,101.8,40300.0,91.007,91.5632,90.8994,91.321,40300.0
2015-04-16 09:40:00,101.77,101.85,101.61,101.85,24000.0,91.2941,91.3659,91.1506,91.3659,24000.0
2015-04-16 09:45:00,101.79,102.01,101.55,101.99,39600.0,91.3121,91.5094,91.0968,91.4915,39600.0
2015-04-16 09:50:00,102.04,102.07,101.64,101.76,32000.0,91.5363,91.5632,91.1775,91.2851,32000.0
2015-04-16 09:55:00,101.8,102.0,101.48,101.48,46500.0,91.321,91.5004,91.034,91.034,46500.0
2015-04-16 10:00:00,101.48,101.9,101.32,101.89,30700.0,91.034,91.4107,90.8904,91.4018,30700.0
2015-04-16 10:05:00,101.93,102.06,101.75,101.86,33800.0,91.4376,91.5543,91.2762,91.3748,33800.0
2015-04-16 10:10:00,101.87,102.47,101.87,102.4,115300.0,91.3838,91.9221,91.3838,91.8593,115300.0
2015-04-16 10:15:00,102.37,102.53,102.13,102.17,58200.0,91.8323,91.9759,91.6171,91.6529,58200.0
2015-04-16 10:20:00,102.19,102.2,101.9,102.09,13100.0,91.6709,91.6798,91.4107,91.5812,13100.0
2015-04-16 10:25:00,102.03,102.07,101.96,102.06,20600.0,91.5273,91.5632,91.4646,91.5543,20600.0
2015-04-16 10:30:00,102.0,102.0,101.7,101.76,22800.0,91.5004,91.5004,91.2313,91.2851,22800.0
2015-04-16 10:35:00,101.78,101.91,101.7,101.77,19800.0,91.3031,91.4197,91.2313,91.2941,19800.0
2015-04-16 10:40:00,101.83,101.91,101.7,101.91,14800.0,91.3479,91.4197,91.2313,91.4197,14800.0
2015-04-16 10:45:00,101.89,102.05,101.83,102.05,14200.0,91.4018,91.5453,91.3479,91.5453,14200.0
2015-04-16 10:50:00,102.05,102.19,101.84,102.19,15900.0,91.5453,91.6709,91.3569,91.6709,15900.0
2015-04-16 10:55:00,102.13,102.18,101.97,102.07,14500.0,91.6171,91.6619,91.4735,91.5632,14500.0
2015-04-16 11:00:00,102.01,102.08,101.9,101.98,14500.0,91.5094,91.5722,91.4107,91.4825,14500.0
2015-04-16 11:05:00,102.01,102.01,101.82,101.86,6900.0,91.5094,91.5094,91.339,91.3748,6900.0
2015-04-16 11:10:00,101.86,102.01,101.72,101.96,13500.0,91.3748,91.5094,91.2493,91.4646,13500.0
2015-04-16 11:15:00,101.94,101.97,101.86,101.88,23400.0,91.4466,91.4735,91.3748,91.3928,23400.0
2015-04-16 11:20:00,101.87,101.92,101.84,101.89,13400.0,91.3838,91.4287,91.3569,91.4018,13400.0
2015-04-16 11:25:00,101.91,101.98,101.89,101.96,10100.0,91.4197,91.4825,91.4018,91.4646,10100.0
2015-04-16 11:30:00,101.96,102.0,101.68,101.77,24600.0,91.4646,91.5004,91.2134,91.2941,24600.0
2015-04-16 11:35:00,101.78,101.93,101.73,101.75,12100.0,91.3031,91.4376,91.2582,91.2762,12100.0
2015-04-16 11:40:00,101.75,101.77,101.64,101.67,31100.0,91.2762,91.2941,91.1775,91.2044,31100.0
2015-04-16 11:45:00,101.66,101.66,101.4,101.52,22600.0,91.1954,91.1954,90.9622,91.0698,22600.0
2015-04-16 11:50:00,101.56,101.56,101.47,101.49,17900.0,91.1057,91.1057,91.025,91.0429,17900.0
2015-04-16 11:55:00,101.49,101.56,101.49,101.56,7900.0,91.0429,91.1057,91.0429,91.1057,7900.0
2015-04-16 12:00:00,101.56,101.65,101.56,101.59,7200.0,91.1057,91.1865,91.1057,91.1326,7200.0
2015-04-16 12:05:00,101.59,101.62,101.48,101.6,21000.0,91.1326,91.1595,91.034,91.1416,21000.0
2015-04-16 12:10:00,101.6,101.73,101.59,101.65,11600.0,91.1416,91.2582,91.1326,91.1865,11600.0
2015-04-16 12:15:00,101.66,101.7,101.49,101.49,8600.0,91.1954,91.2313,91.0429,91.0429,8600.0
2015-04-16 12:20:00,101.5,101.62,101.47,101.57,4600.0,91.0519,91.1595,91.025,91.1147,4600.0
2015-04-16 12:25:00,101.57,101.59,101.51,101.54,18600.0,91.1147,91.1326,91.0609,91.0878,18600.0
2015-04-16 12:30:00,101.54,101.67,101.52,101.6,9400.0,91.0878,91.2044,91.0698,91.1416,9400.0
2015-04-16 12:35:00,101.62,101.62,101.35,101.43,9200.0,91.1595,91.1595,90.9173,90.9891,9200.0
2015-04-16 12:40:00,101.39,101.39,101.25,101.34,6500.0,90.9532,90.9532,90.8276,90.9084,6500.0
2015-04-16 12:45:00,101.33,101.46,101.33,101.35,5200.0,90.8994,91.016,90.8994,90.9173,5200.0
2015-04-16 12:50:00,101.34,101.43,101.25,101.43,3600.0,90.9084,90.9891,90.8276,90.9891,3600.0
2015-04-16 12:55:00,101.42,101.52,101.32,101.32,7200.0,90.9801,91.0698,90.8904,90.8904,7200.0
2015-04-16 13:00:00,101.27,101.39,101.2,101.27,8000.0,90.8456,90.9532,90.7828,90.8456,8000.0
2015-04-16 13:05:00,101.24,101.24,101.07,101.09,11400.0,90.8187,90.8187,90.6662,90.6841,11400.0
2015-04-16 13:10:00,101.11,101.11,100.95,101.1,15200.0,90.702,90.702,90.5585,90.6931,15200.0
2015-04-16 13:15:00,101.11,101.11,101.0,101.08,12400.0,90.702,90.702,90.6034,90.6751,12400.0
2015-04-16 13:20:00,101.11,101.16,100.89,100.9,8700.0,90.702,90.7469,90.5047,90.5137,8700.0
2015-04-16 13:25:00,100.89,100.9,100.81,100.89,7700.0,90.5047,90.5137,90.4329,90.5047,7700.0
2015-04-16 13:30:00,100.88,100.96,100.84,100.84,5200.0,90.4957,90.5675,90.4598,90.4598,5200.0
2015-04-16 13:35:00,100.84,100.94,100.83,100.84,7700.0,90.4598,90.5495,90.4509,90.4598,7700.0
2015-04-16 13:40:00,100.82,100.86,100.77,100.85,12900.0,90.4419,90.4778,90.397,90.4688,12900.0
2015-04-16 13:45:00,100.88,101.2,100.86,101.2,12100.0,90.4957,90.7828,90.4778,90.7828,12100.0
2015-04-16 13:50:00,101.19,101.26,101.11,101.12,7000.0,90.7738,90.8366,90.702,90.711,7000.0
2015-04-16 13:55:00,101.12,101.24,101.1,101.15,5800.0,90.711,90.8187,90.6931,90.7379,5800.0
2015-04-16 14:00:00,101.15,101.37,101.13,101.35,8200.0,90.7379,90.9353,90.72,90.9173,8200.0
2015-04-16 14:05:00,101.34,101.35,101.23,101.31,8600.0,90.9084,90.9173,90.8097,90.8815,8600.0
2015-04-16 14:10:00,101.3,101.45,101.26,101.45,11400.0,90.8725,91.007,90.8366,91.007,11400.0
2015-04-16 14:15:00,101.42,101.59,101.42,101.48,14400.0,90.9801,91.1326,90.9801,91.034,14400.0
2015-04-16 14:20:00,101.5,101.59,101.48,101.5,10500.0,91.0519,91.1326,91.034,91.0519,10500.0
2015-04-16 14:25:00,101.52,101.66,101.48,101.6,6800.0,91.0698,91.1954,91.034,91.1416,6800.0
2015-04-16 14:30:00,101.62,101.65,101.48,101.62,17400.0,91.1595,91.1865,91.034,91.1595,17400.0
2015-04-16 14:35:00,101.64,101.76,101.55,101.55,16500.0,91.1775,91.2851,91.0968,91.0968,16500.0
2015-04-16 14:40:00,101.5,101.6,101.47,101.56,38800.0,91.0519,91.1416,91.025,91.1057,38800.0
2015-04-16 14:45:00,101.56,101.59,101.48,101.59,12100.0,91.1057,91.1326,91.034,91.1326,12100.0
2015-04-16 14:50:00,101.59,101.64,101.53,101.54,7900.0,91.1326,91.1775,91.0788,91.0878,7900.0
2015-04-16 14:55:00,101.57,101.59,101.5,101.56,10900.0,91.1147,91.1326,91.0519,91.1057,10900.0
2015-04-16 15:00:00,101.54,101.76,101.54,101.74,15500.0,91.0878,91.2851,91.0878,91.2672,15500.0
2015-04-16 15:05:00,101.73,101.81,101.63,101.78,22300.0,91.2582,91.33,91.1685,91.3031,22300.0
2015-04-16 15:10:00,101.8,101.8,101.7,101.74,21300.0,91.321,91.321,91.2313,91.2672,21300.0
2015-04-16 15:15:00,101.71,101.87,101.71,101.87,14600.0,91.2403,91.3838,91.2403,91.3838,14600.0
2015-04-16 15:20:00,101.84,101.99,101.74,101.74,33400.0,91.3569,91.4915,91.2672,91.2672,33400.0
2015-04-16 15:25:00,101.72,101.73,101.68,101.73,10700.0,91.2493,91.2582,91.2134,91.2582,10700.0
2015-04-16 15:30:00,101.73,101.79,101.69,101.71,23600.0,91.2582,91.3121,91.2223,91.2403,23600.0
2015-04-16 15:35:00,101.7,101.78,101.65,101.65,35500.0,91.2313,91.3031,91.1865,91.1865,35500.0
2015-04-16 15:40:00,101.65,101.66,101.57,101.61,16100.0,91.1865,91.1954,91.1147,91.1506,16100.0
2015-04-16 15:45:00,101.6,101.6,101.28,101.33,35100.0,91.1416,91.1416,90.8545,90.8994,35100.0
2015-04-16 15:50:00,101.34,101.37,101.28,101.37,32200.0,90.9084,90.9353,90.8545,90.9353,32200.0
2015-04-16 15:55:00,101.36,101.68,101.35,101.64,46500.0,90.9263,91.2134,90.9173,91.1775,46500.0
2015-04-17 09:30:00,100.13,100.74,99.61,100.48,104900.0,89.8229,90.3701,89.3565,90.1369,104900.0
2015-04-17 09:35:00,100.54,100.77,100.38,100.64,17900.0,90.1907,90.397,90.0472,90.2804,17900.0
2015-04-17 09:40:00,100.5,100.64,99.83,100.04,56200.0,90.1548,90.2804,89.5538,89.7422,56200.0
2015-04-17 09:45:00,100.0,100.12,99.75,100.03,51300.0,89.7063,89.814,89.482,89.7332,51300.0
2015-04-17 09:50:00,99.98,100.1,99.73,100.06,23100.0,89.6884,89.796,89.4641,89.7601,23100.0
2015-04-17 09:55:00,100.11,100.24,100.01,100.04,21900.0,89.805,89.9216,89.7153,89.7422,21900.0
2015-04-17 10:00:00,100.07,100.07,99.57,99.77,29800.0,89.7691,89.7691,89.3206,89.5,29800.0
2015-04-17 10:05:00,99.67,99.72,99.33,99.36,23000.0,89.4103,89.4551,89.1053,89.1322,23000.0
2015-04-17 10:10:00,99.36,99.58,99.11,99.49,48100.0,89.1322,89.3295,88.9079,89.2488,48100.0
2015-04-17 10:15:00,99.47,99.85,99.44,99.68,19200.0,89.2309,89.5717,89.204,89.4192,19200.0
2015-04-17 10:20:00,99.7,99.79,99.59,99.77,16900.0,89.4372,89.5179,89.3385,89.5,16900.0
2015-04-17 10:25:00,99.71,99.74,99.55,99.68,17600.0,89.4462,89.4731,89.3026,89.4192,17600.0
2015-04-17 10:30:00,99.63,100.03,99.58,100.03,11800.0,89.3744,89.7332,89.3295,89.7332,11800.0
2015-04-17 10:35:00,99.98,100.0,99.67,99.68,16300.0,89.6884,89.7063,89.4103,89.4192,16300.0
2015-04-17 10:40:00,99.71,99.75,99.63,99.72,8000.0,89.4462,89.482,89.3744,89.4551,8000.0
2015-04-17 10:45:00,99.77,99.79,99.62,99.67,7400.0,89.5,89.5179,89.3654,89.4103,7400.0
2015-04-17 10:50:00,99.63,99.67,99.5,99.56,14700.0,89.3744,89.4103,89.2578,89.3116,14700.0
2015-04-17 10:55:00,99.56,99.7,99.5,99.6,21200.0,89.3116,89.4372,89.2578,89.3475,21200.0
2015-04-17 11:00:00,99.64,99.81,99.58,99.72,16600.0,89.3834,89.5359,89.3295,89.4551,16600.0
2015-04-17 11:05:00,99.74,99.82,99.65,99.82,13800.0,89.4731,89.5448,89.3923,89.5448,13800.0
2015-04-17 11:10:00,99.84,99.92,99.76,99.77,9500.0,89.5628,89.6345,89.491,89.5,9500.0
2015-04-17 11:15:00,99.81,99.93,99.78,99.84,12600.0,89.5359,89.6435,89.509,89.5628,12600.0
2015-04-17 11:20:00,99.82,99.97,99.82,99.82,14000.0,89.5448,89.6794,89.5448,89.5448,14000.0
2015-04-17 11:25:00,99.82,99.85,99.7,99.79,11500.0,89.5448,89.5717,89.4372,89.5179,11500.0
2015-04-17 11:30:00,99.8,99.87,99.63,99.87,8100.0,89.5269,89.5897,89.3744,89.5897,8100.0
2015-04-17 11:35:00,99.86,99.89,99.65,99.72,31600.0,89.5807,89.6076,89.3923,89.4551,31600.0
2015-04-17 11:40:00,99.71,99.74,99.52,99.53,8000.0,89.4462,89.4731,89.2757,89.2847,8000.0
2015-04-17 11:45:00,99.5,99.6,99.43,99.6,11000.0,89.2578,89.3475,89.195,89.3475,11000.0
2015-04-17 11:50:00,99.62,99.76,99.59,99.76,5700.0,89.3654,89.491,89.3385,89.491,5700.0
2015-04-17 11:55:00,99.77,99.83,99.71,99.76,12100.0,89.5,89.5538,89.4462,89.491,12100.0
2015-04-17 12:00:00,99.79,99.98,99.76,99.96,18800.0,89.5179,89.6884,89.491,89.6704,18800.0
2015-04-17 12:05:00,99.96,100.05,99.93,99.96,12200.0,89.6704,89.7512,89.6435,89.6704,12200.0
2015-04-17 12:10:00,99.95,100.09,99.95,100.09,10000.0,89.6615,89.787,89.6615,89.787,10000.0
2015-04-17 12:15:00,100.11,100.19,100.01,100.07,14500.0,89.805,89.8767,89.7153,89.7691,14500.0
2015-04-17 12:20:00,100.06,100.17,100.02,100.02,5700.0,89.7601,89.8588,89.7242,89.7242,5700.0
2015-04-17 12:25:00,100.01,100.13,100.0,100.04,9900.0,89.7153,89.8229,89.7063,89.7422,9900.0
2015-04-17 12:30:00,100.03,100.04,99.97,99.99,18700.0,89.7332,89.7422,89.6794,89.6973,18700.0
2015-04-17 12:35:00,99.99,100.02,99.96,99.96,12300.0,89.6973,89.7242,89.6704,89.6704,12300.0
2015-04-17 12:40:00,99.96,99.96,99.69,99.69,14200.0,89.6704,89.6704,89.4282,89.4282,14200.0
2015-04-17 12:45:00,99.72,99.73,99.68,99.68,4100.0,89.4551,89.4641,89.4192,89.4192,4100.0
2015-04-17 12:50:00,99.7,99.78,99.62,99.66,5500.0,89.4372,89.509,89.3654,89.4013,5500.0
2015-04-17 12:55:00,99.64,99.72,99.61,99.61,10600.0,89.3834,89.4551,89.3565,89.3565,10600.0
2015-04-17 13:00:00,99.61,99.64,99.53,99.54,6600.0,89.3565,89.3834,89.2847,89.2937,6600.0
2015-04-17 13:05:00,99.53,99.53,99.37,99.45,11600.0,89.2847,89.2847,89.1412,89.2129,11600.0
2015-04-17 13:10:00,99.45,99.49,99.4,99.46,7400.0,89.2129,89.2488,89.1681,89.2219,7400.0
2015-04-17 13:15:00,99.46,99.55,99.44,99.55,8000.0,89.2219,89.3026,89.204,89.3026,8000.0
2015-04-17 13:20:00,99.54,99.78,99.54,99.74,9600.0,89.2937,89.509,89.2937,89.4731,9600.0
2015-04-17 13:25:00,99.75,99.83,99.63,99.8,9200.0,89.482,89.5538,89.3744,89.5269,9200.0
2015-04-17 13:30:00,99.78,99.86,99.59,99.72,27300.0,89.509,89.5807,89.3385,89.4551,27300.0
2015-04-17 13:35:00,99.7,99.84,99.7,99.81,6300.0,89.4372,89.5628,89.4372,89.5359,6300.0
2015-04-17 13:40:00,99.8,99.84,99.64,99.84,7700.0,89.5269,89.5628,89.3834,89.5628,7700.0
2015-04-17 13:45:00,99.81,99.99,99.75,99.91,20800.0,89.5359,89.6973,89.482,89.6256,20800.0
2015-04-17 13:50:00,99.91,99.94,99.63,99.63,16400.0,89.6256,89.6525,89.3744,89.3744,16400.0
2015-04-17 13:55:00,99.69,99.73,99.62,99.62,47300.0,89.4282,89.4641,89.3654,89.3654,47300.0
2015-04-17 14:00:00,99.65,99.65,99.5,99.5,16600.0,89.3923,89.3923,89.2578,89.2578,16600.0
2015-04-17 14:05:00,99.5,99.54,99.37,99.46,18700.0,89.2578,89.2937,89.1412,89.2219,18700.0
2015-04-17 14:10:00,99.45,99.45,99.29,99.32,21400.0,89.2129,89.2129,89.0694,89.0963,21400.0
2015-04-17 14:15:00,99.34,99.35,99.2,99.32,21200.0,89.1142,89.1232,88.9887,89.0963,21200.0
2015-04-17 14:20:00,99.34,99.34,99.2,99.27,15700.0,89.1142,89.1142,88.9887,89.0515,15700.0
2015-04-17 14:25:00,99.29,99.31,99.24,99.24,14100.0,89.0694,89.0873,89.0245,89.0245,14100.0
2015-04-17 14:30:00,99.24,99.27,99.17,99.23,22400.0,89.0245,89.0515,88.9617,89.0156,22400.0
2015-04-17 14:35:00,99.22,99.26,99.14,99.25,31300.0,89.0066,89.0425,88.9348,89.0335,31300.0
2015-04-17 14:40:00,99.25,99.55,99.24,99.54,21700.0,89.0335,89.3026,89.0245,89.2937,21700.0
2015-04-17 14:45:00,99.55,99.59,99.5,99.55,41700.0,89.3026,89.3385,89.2578,89.3026,41700.0
2015-04-17 14:50:00,99.56,99.75,99.47,99.75,30700.0,89.3116,89.482,89.2309,89.482,30700.0
2015-04-17 14:55:00,99.73,99.9,99.72,99.89,46300.0,89.4641,89.6166,89.4551,89.6076,46300.0
2015-04-17 15:00:00,99.88,99.91,99.75,99.75,14900.0,89.5987,89.6256,89.482,89.482,14900.0
2015-04-17 15:05:00,99.75,99.79,99.64,99.72,16700.0,89.482,89.5179,89.3834,89.4551,16700.0
2015-04-17 15:10:00,99.74,99.85,99.68,99.78,13900.0,89.4731,89.5717,89.4192,89.509,13900.0
2015-04-17 15:15:00,99.81,99.84,99.73,99.73,18800.0,89.5359,89.5628,89.4641,89.4641,18800.0
2015-04-17 15:20:00,99.74,99.75,99.57,99.65,44700.0,89.4731,89.482,89.3206,89.3923,44700.0
2015-04-17 15:25:00,99.67,99.67,99.59,99.63,44900.0,89.4103,89.4103,89.3385,89.3744,44900.0
2015-04-17 15:30:00,99.66,99.82,99.62,99.73,34700.0,89.4013,89.5448,89.3654,89.4641,34700.0
2015-04-17 15:35:00,99.7,99.79,99.64,99.75,33500.0,89.4372,89.5179,89.3834,89.482,33500.0
2015-04-17 15:40:00,99.74,99.81,99.67,99.81,34000.0,89.4731,89.5359,89.4103,89.5359,34000.0
2015-04-17 15:45:00,99.81,99.92,99.73,99.75,36300.0,89.5359,89.6345,89.4641,89.482,36300.0
2015-04-17 15:50:00,99.73,99.86,99.69,99.83,53400.0,89.4641,89.5807,89.4282,89.5538,53400.0
2015-04-17 15:55:00,99.82,99.83,99.7,99.76,99100.0,89.5448,89.5538,89.4372,89.491,99100.0
2015-04-20 09:30:00,100.58,101.0,100.12,100.96,50400.0,90.2266,90.6034,89.814,90.5675,50400.0
2015-04-20 09:35:00,100.94,101.01,100.53,100.66,30500.0,90.5495,90.6123,90.1818,90.2984,30500.0
2015-04-20 09:40:00,100.6,100.89,100.55,100.81,19600.0,90.2445,90.5047,90.1997,90.4329,19600.0
2015-04-20 09:45:00,100.88,101.0,100.76,100.93,24300.0,90.4957,90.6034,90.3881,90.5406,24300.0
2015-04-20 09:50:00,100.97,101.0,100.81,100.9,14900.0,90.5765,90.6034,90.4329,90.5137,14900.0
2015-04-20 09:55:00,100.91,100.95,100.67,100.67,9000.0,90.5226,90.5585,90.3073,90.3073,9000.0
2015-04-20 10:00:00,100.76,101.07,100.72,100.74,23800.0,90.3881,90.6662,90.3522,90.3701,23800.0
2015-04-20 10:05:00,100.71,101.03,100.66,101.0,10000.0,90.3432,90.6303,90.2984,90.6034,10000.0
2015-04-20 10:10:00,100.97,101.01,100.82,100.88,12700.0,90.5765,90.6123,90.4419,90.4957,12700.0
2015-04-20 10:15:00,100.88,100.96,100.78,100.82,9100.0,90.4957,90.5675,90.406,90.4419,9100.0
2015-04-20 10:20:00,100.82,100.99,100.8,100.94,12900.0,90.4419,90.5944,90.424,90.5495,12900.0
2015-04-20 10:25:00,100.93,100.93,100.72,100.8,18900.0,90.5406,90.5406,90.3522,90.424,18900.0
2015-04-20 10:30:00,100.81,100.9,100.77,100.78,6100.0,90.4329,90.5137,90.397,90.406,6100.0
2015-04-20 10:35:00,100.75,100.93,100.75,100.86,6900.0,90.3791,90.5406,90.3791,90.4778,6900.0
2015-04-20 10:40:00,100.84,100.93,100.74,100.79,11000.0,90.4598,90.5406,90.3701,90.415,11000.0
2015-04-20 10:45:00,100.79,100.85,100.72,100.83,8400.0,90.415,90.4688,90.3522,90.4509,8400.0
2015-04-20 10:50:00,100.87,101.12,100.83,100.96,20000.0,90.4868,90.711,90.4509,90.5675,20000.0
2015-04-20 10:55:00,100.99,101.3,100.95,101.28,21600.0,90.5944,90.8725,90.5585,90.8545,21600.0
2015-04-20 11:00:00,101.26,101.7,101.26,101.64,52500.0,90.8366,91.2313,90.8366,91.1775,52500.0
2015-04-20 11:05:00,101.68,101.76,101.57,101.7,39800.0,91.2134,91.2851,91.1147,91.2313,39800.0
2015-04-20 11:10:00,101.74,101.84,101.68,101.84,22900.0,91.2672,91.3569,91.2134,91.3569,22900.0
2015-04-20 11:15:00,101.81,101.94,101.79,101.92,34300.0,91.33,91.4466,91.3121,91.4287,34300.0
2015-04-20 11:20:00,101.95,102.1,101.89,102.02,32600.0,91.4556,91.5901,91.4018,91.5184,32600.0
2015-04-20 11:25:00,102.03,102.19,102.01,102.09,19800.0,91.5273,91.6709,91.5094,91.5812,19800.0
2015-04-20 11:30:00,102.15,102.2,102.01,102.12,11600.0,91.635,91.6798,91.5094,91.6081,11600.0
2015-04-20 11:35:00,102.11,102.19,101.73,101.76,21100.0,91.5991,91.6709,91.2582,91.2851,21100.0
2015-04-20 11:40:00,101.76,101.89,101.75,101.88,10400.0,91.2851,91.4018,91.2762,91.3928,10400.0
2015-04-20 11:45:00,101.9,102.08,101.9,102.07,16500.0,91.4107,91.5722,91.4107,91.5632,16500.0
2015-04-20 11:50:00,102.07,102.1,102.01,102.01,8500.0,91.5632,91.5901,91.5094,91.5094,8500.0
2015-04-20 11:55:00,102.03,102.07,101.9,101.91,17100.0,91.5273,91.5632,91.4107,91.4197,17100.0
2015-04-20 12:00:00,101.92,101.92,101.77,101.81,15500.0,91.4287,91.4287,91.2941,91.33,15500.0
2015-04-20 12:05:00,101.82,101.85,101.68,101.68,13000.0,91.339,91.3659,91.2134,91.2134,13000.0
2015-04-20 12:10:00,101.68,101.76,101.67,101.68,13100.0,91.2134,91.2851,91.2044,91.2134,13100.0
2015-04-20 12:15:00,101.67,101.71,101.62,101.62,18100.0,91.2044,91.2403,91.1595,91.1595,18100.0
2015-04-20 12:20:00,101.62,101.62,101.51,101.53,11400.0,91.1595,91.1595,91.0609,91.0788,11400.0
2015-04-20 12:25:00,101.56,101.58,101.44,101.51,27900.0,91.1057,91.1237,90.9981,91.0609,27900.0
2015-04-20 12:30:00,101.47,101.5,101.44,101.44,2200.0,91.025,91.0519,90.9981,90.9981,2200.0
2015-04-20 12:35:00,101.48,101.61,101.48,101.54,11900.0,91.034,91.1506,91.034,91.0878,11900.0
2015-04-20 12:40:00,101.55,101.6,101.53,101.6,12500.0,91.0968,91.1416,91.0788,91.1416,12500.0
2015-04-20 12:45:00,101.56,101.58,101.51,101.52,10700.0,91.1057,91.1237,91.0609,91.0698,10700.0
2015-04-20 12:50:00,101.51,101.54,101.42,101.43,12500.0,91.0609,91.0878,90.9801,90.9891,12500.0
2015-04-20 12:55:00,101.4,101.44,101.36,101.43,8700.0,90.9622,90.9981,90.9263,90.9891,8700.0
2015-04-20 13:00:00,101.44,101.51,101.44,101.5,8400.0,90.9981,91.0609,90.9981,91.0519,8400.0
2015-04-20 13:05:00,101.49,101.57,101.48,101.57,11600.0,91.0429,91.1147,91.034,91.1147,11600.0
2015-04-20 13:10:00,101.57,101.71,101.56,101.71,16100.0,91.1147,91.2403,91.1057,91.2403,16100.0
2015-04-20 13:15:00,101.7,101.77,101.67,101.72,17900.0,91.2313,91.2941,91.2044,91.2493,17900.0
2015-04-20 13:20:00,101.73,101.77,101.64,101.72,14200.0,91.2582,91.2941,91.1775,91.2493,14200.0
2015-04-20 13:25:00,101.7,101.7,101.63,101.7,7400.0,91.2313,91.2313,91.1685,91.2313,7400.0
2015-04-20 13:30:00,101.73,101.74,101.69,101.7,8700.0,91.2582,91.2672,91.2223,91.2313,8700.0
2015-04-20 13:35:00,101.69,101.69,101.53,101.53,15900.0,91.2223,91.2223,91.0788,91.0788,15900.0
2015-04-20 13:40:00,101.53,101.55,101.48,101.55,13700.0,91.0788,91.0968,91.034,91.0968,13700.0
2015-04-20 13:45:00,101.56,101.67,101.56,101.57,14000.0,91.1057,91.2044,91.1057,91.1147,14000.0
2015-04-20 13:50:00,101.57,101.59,101.54,101.57,9900.0,91.1147,91.1326,91.0878,91.1147,9900.0
2015-04-20 13:55:00,101.57,101.59,101.54,101.56,14100.0,91.1147,91.1326,91.0878,91.1057,14100.0
2015-04-20 14:00:00,101.56,101.56,101.45,101.45,12900.0,91.1057,91.1057,91.007,91.007,12900.0
2015-04-20 14:05:00,101.46,101.51,101.38,101.5,17600.0,91.016,91.0609,90.9443,91.0519,17600.0
2015-04-20 14:10:00,101.49,101.52,101.45,101.47,17100.0,91.0429,91.0698,91.007,91.025,17100.0
2015-04-20 14:15:00,101.47,101.51,101.42,101.42,10100.0,91.025,91.0609,90.9801,90.9801,10100.0
2015-04-20 14:20:00,101.42,101.51,101.42,101.46,16100.0,90.9801,91.0609,90.9801,91.016,16100.0
2015-04-20 14:25:00,101.45,101.5,101.31,101.44,14200.0,91.007,91.0519,90.8815,90.9981,14200.0
2015-04-20 14:30:00,101.43,101.43,101.36,101.41,11300.0,90.9891,90.9891,90.9263,90.9712,11300.0
2015-04-20 14:35:00,101.38,101.51,101.38,101.47,13600.0,90.9443,91.0609,90.9443,91.025,13600.0
2015-04-20 14:40:00,101.45,101.48,101.37,101.47,12500.0,91.007,91.034,90.9353,91.025,12500.0
2015-04-20 14:45:00,101.47,101.62,101.36,101.6,34400.0,91.025,91.1595,90.9263,91.1416,34400.0
2015-04-20 14:50:00,101.6,101.6,101.38,101.49,10800.0,91.1416,91.1416,90.9443,91.0429,10800.0
2015-04-20 14:55:00,101.46,101.55,101.39,101.55,10700.0,91.016,91.0968,90.9532,91.0968,10700.0
2015-04-20 15:00:00,101.56,101.57,101.44,101.49,9200.0,91.1057,91.1147,90.9981,91.0429,9200.0
2015-04-20 15:05:00,101.46,101.51,101.42,101.5,14000.0,91.016,91.0609,90.9801,91.0519,14000.0
2015-04-20 15:10:00,101.51,101.53,101.49,101.5,9300.0,91.0609,91.0788,91.0429,91.0519,9300.0
2015-04-20 15:15:00,101.49,101.49,101.42,101.44,10900.0,91.0429,91.0429,90.9801,90.9981,10900.0
2015-04-20 15:20:00,101.43,101.43,101.26,101.27,21100.0,90.9891,90.9891,90.8366,90.8456,21100.0
2015-04-20 15:25:00,101.26,101.37,101.2,101.31,18200.0,90.8366,90.9353,90.7828,90.8815,18200.0
2015-04-20 15:30:00,101.31,101.48,101.3,101.37,25100.0,90.8815,91.034,90.8725,90.9353,25100.0
2015-04-20 15:35:00,101.38,101.42,101.31,101.33,12900.0,90.9443,90.9801,90.8815,90.8994,12900.0
2015-04-20 15:40:00,101.33,101.34,101.11,101.11,18800.0,90.8994,90.9084,90.702,90.702,18800.0
2015-04-20 15:45:00,101.12,101.18,101.06,101.12,33100.0,90.711,90.7648,90.6572,90.711,33100.0
2015-04-20 15:50:00,101.13,101.19,101.06,101.11,45900.0,90.72,90.7738,90.6572,90.702,45900.0
2015-04-20 15:55:00,101.11,101.12,100.95,100.98,92200.0,90.702,90.711,90.5585,90.5854,92200.0
2015-04-21 09:30:00,101.93,101.99,101.51,101.74,40500.0,91.4376,91.4915,91.0609,91.2672,40500.0
2015-04-21 09:35:00,101.82,101.84,101.24,101.61,16700.0,91.339,91.3569,90.8187,91.1506,16700.0
2015-04-21 09:40:00,101.62,101.71,101.21,101.31,27100.0,91.1595,91.2403,90.7918,90.8815,27100.0
2015-04-21 09:45:00,101.32,101.54,101.12,101.29,16400.0,90.8904,91.0878,90.711,90.8635,16400.0
2015-04-21 09:50:00,101.38,101.43,101.2,101.38,10200.0,90.9443,90.9891,90.7828,90.9443,10200.0
2015-04-21 09:55:00,101.31,101.47,101.2,101.21,20300.0,90.8815,91.025,90.7828,90.7918,20300.0
2015-04-21 10:00:00,101.2,101.43,101.14,101.21,15600.0,90.7828,90.9891,90.729,90.7918,15600.0
2015-04-21 10:05:00,101.2,101.2,100.7,100.8,23200.0,90.7828,90.7828,90.3343,90.424,23200.0
2015-04-21 10:10:00,100.82,101.06,100.82,100.86,8800.0,90.4419,90.6572,90.4419,90.4778,8800.0
2015-04-21 10:15:00,100.79,101.0,100.77,100.89,12100.0,90.415,90.6034,90.397,90.5047,12100.0
2015-04-21 10:20:00,100.88,100.92,100.75,100.77,10700.0,90.4957,90.5316,90.3791,90.397,10700.0
2015-04-21 10:25:00,100.79,100.89,100.7,100.81,14400.0,90.415,90.5047,90.3343,90.4329,14400.0
2015-04-21 10:30:00,100.8,100.91,100.77,100.82,19200.0,90.424,90.5226,90.397,90.4419,19200.0
2015-04-21 10:35:00,100.79,100.95,100.75,100.86,11400.0,90.415,90.5585,90.3791,90.4778,11400.0
2015-04-21 10:40:00,100.84,100.84,100.76,100.81,13700.0,90.4598,90.4598,90.3881,90.4329,13700.0
2015-04-21 10:45:00,100.83,101.09,100.81,100.91,5400.0,90.4509,90.6841,90.4329,90.5226,5400.0
2015-04-21 10:50:00,100.9,101.12,100.86,101.12,8100.0,90.5137,90.711,90.4778,90.711,8100.0
2015-04-21 10:55:00,101.11,101.25,100.94,100.94,10300.0,90.702,90.8276,90.5495,90.5495,10300.0
2015-04-21 11:00:00,100.99,101.2,100.94,101.16,9600.0,90.5944,90.7828,90.5495,90.7469,9600.0
2015-04-21 11:05:00,101.19,101.22,101.02,101.06,8400.0,90.7738,90.8007,90.6213,90.6572,8400.0
2015-04-21 11:10:00,101.02,101.19,101.02,101.15,8400.0,90.6213,90.7738,90.6213,90.7379,8400.0
2015-04-21 11:15:00,101.2,101.23,101.12,101.16,13600.0,90.7828,90.8097,90.711,90.7469,13600.0
2015-04-21 11:20:00,101.17,101.21,101.14,101.19,5600.0,90.7559,90.7918,90.729,90.7738,5600.0
2015-04-21 11:25:00,101.18,101.29,101.13,101.17,13900.0,90.7648,90.8635,90.72,90.7559,13900.0
2015-04-21 11:30:00,101.15,101.24,101.09,101.21,9000.0,90.7379,90.8187,90.6841,90.7918,9000.0
2015-04-21 11:35:00,101.21,101.45,101.21,101.43,15800.0,90.7918,91.007,90.7918,90.9891,15800.0
2015-04-21 11:40:00,101.45,101.53,101.42,101.45,12900.0,91.007,91.0788,90.9801,91.007,12900.0
2015-04-21 11:45:00,101.43,101.43,101.26,101.29,14000.0,90.9891,90.9891,90.8366,90.8635,14000.0
2015-04-21 11:50:00,101.29,101.29,101.18,101.23,5700.0,90.8635,90.8635,90.7648,90.8097,5700.0
2015-04-21 11:55:00,101.21,101.34,101.21,101.31,3700.0,90.7918,90.9084,90.7918,90.8815,3700.0
2015-04-21 12:00:00,101.32,101.4,101.25,101.36,20800.0,90.8904,90.9622,90.8276,90.9263,20800.0
2015-04-21 12:05:00,101.32,101.34,101.25,101.34,4900.0,90.8904,90.9084,90.8276,90.9084,4900.0
2015-04-21 12:10:00,101.33,101.39,101.27,101.36,6800.0,90.8994,90.9532,90.8456,90.9263,6800.0
2015-04-21 12:15:00,101.37,101.45,101.2,101.37,17500.0,90.9353,91.007,90.7828,90.9353,17500.0
2015-04-21 12:20:00,101.32,101.52,101.31,101.52,10300.0,90.8904,91.0698,90.8815,91.0698,10300.0
2015-04-21 12:25:00,101.51,101.64,101.51,101.57,18400.0,91.0609,91.1775,91.0609,91.1147,18400.0
2015-04-21 12:30:00,101.57,101.61,101.47,101.47,6300.0,91.1147,91.1506,91.025,91.025,6300.0
2015-04-21 12:35:00,101.51,101.53,101.47,101.52,3800.0,91.0609,91.0788,91.025,91.0698,3800.0
2015-04-21 12:40:00,101.55,101.55,101.4,101.45,9400.0,91.0968,91.0968,90.9622,91.007,9400.0
2015-04-21 12:45:00,101.46,101.52,101.43,101.51,3100.0,91.016,91.0698,90.9891,91.0609,3100.0
2015-04-21 12:50:00,101.5,101.55,101.46,101.54,7500.0,91.0519,91.0968,91.016,91.0878,7500.0
2015-04-21 12:55:00,101.54,101.63,101.51,101.53,7800.0,91.0878,91.1685,91.0609,91.0788,7800.0
2015-04-21 13:00:00,101.52,101.56,101.49,101.51,7700.0,91.0698,91.1057,91.0429,91.0609,7700.0
2015-04-21 13:05:00,101.51,101.57,101.5,101.55,9500.0,91.0609,91.1147,91.0519,91.0968,9500.0
2015-04-21 13:10:00,101.56,101.67,101.52,101.63,4600.0,91.1057,91.2044,91.0698,91.1685,4600.0
2015-04-21 13:15:00,101.63,101.75,101.62,101.71,10200.0,91.1685,91.2762,91.1595,91.2403,10200.0
2015-04-21 13:20:00,101.73,101.77,101.71,101.77,6200.0,91.2582,91.2941,91.2403,91.2941,6200.0
2015-04-21 13:25:00,101.76,101.76,101.69,101.72,4900.0,91.2851,91.2851,91.2223,91.2493,4900.0
2015-04-21 13:30:00,101.72,101.78,101.65,101.66,16600.0,91.2493,91.3031,91.1865,91.1954,16600.0
2015-04-21 13:35:00,101.67,101.71,101.46,101.48,7200.0,91.2044,91.2403,91.016,91.034,7200.0
2015-04-21 13:40:00,101.47,101.6,101.47,101.6,28800.0,91.025,91.1416,91.025,91.1416,28800.0
2015-04-21 13:45:00,101.59,101.66,101.52,101.54,7400.0,91.1326,91.1954,91.0698,91.0878,7400.0
2015-04-21 13:50:00,101.54,101.66,101.51,101.51,8200.0,91.0878,91.1954,91.0609,91.0609,8200.0
2015-04-21 13:55:00,101.49,101.62,101.49,101.52,8600.0,91.0429,91.1595,91.0429,91.0698,8600.0
2015-04-21 14:00:00,101.52,101.59,101.44,101.58,4800.0,91.0698,91.1326,90.9981,91.1237,4800.0
2015-04-21 14:05:00,101.56,101.63,101.45,101.63,12600.0,91.1057,91.1685,91.007,91.1685,12600.0
2015-04-21 14:10:00,101.57,101.62,101.54,101.54,13300.0,91.1147,91.1595,91.0878,91.0878,13300.0
2015-04-21 14:15:00,101.54,101.62,101.54,101.59,21700.0,91.0878,91.1595,91.0878,91.1326,21700.0
2015-04-21 14:20:00,101.59,101.63,101.56,101.61,6300.0,91.1326,91.1685,91.1057,91.1506,6300.0
2015-04-21 14:25:00,101.62,101.76,101.61,101.72,19900.0,91.1595,91.2851,91.1506,91.2493,19900.0
2015-04-21 14:30:00,101.73,101.74,101.59,101.62,13300.0,91.2582,91.2672,91.1326,91.1595,13300.0
2015-04-21 14:35:00,101.59,101.62,101.5,101.57,7800.0,91.1326,91.1595,91.0519,91.1147,7800.0
2015-04-21 14:40:00,101.6,101.66,101.59,101.61,12000.0,91.1416,91.1954,91.1326,91.1506,12000.0
2015-04-21 14:45:00,101.63,101.65,101.53,101.6,12700.0,91.1685,91.1865,91.0788,91.1416,12700.0
2015-04-21 14:50:00,101.57,101.58,101.47,101.55,9900.0,91.1147,91.1237,91.025,91.0968,9900.0
2015-04-21 14:55:00,101.56,101.59,101.5,101.53,5700.0,91.1057,91.1326,91.0519,91.0788,5700.0
2015-04-21 15:00:00,101.56,101.62,101.56,101.59,8300.0,91.1057,91.1595,91.1057,91.1326,8300.0
2015-04-21 15:05:00,101.61,101.61,101.5,101.55,15400.0,91.1506,91.1506,91.0519,91.0968,15400.0
2015-04-21 15:10:00,101.56,101.57,101.47,101.48,8000.0,91.1057,91.1147,91.025,91.034,8000.0
2015-04-21 15:15:00,101.49,101.55,101.48,101.52,11700.0,91.0429,91.0968,91.034,91.0698,11700.0
2015-04-21 15:20:00,101.54,101.56,101.42,101.52,15700.0,91.0878,91.1057,90.9801,91.0698,15700.0
2015-04-21 15:25:00,101.48,101.48,101.41,101.41,7300.0,91.034,91.034,90.9712,90.9712,7300.0
2015-04-21 15:30:00,101.38,101.43,101.3,101.31,9800.0,90.9443,90.9891,90.8725,90.8815,9800.0
2015-04-21 15:35:00,101.29,101.34,101.21,101.26,11300.0,90.8635,90.9084,90.7918,90.8366,11300.0
2015-04-21 15:40:00,101.27,101.34,101.2,101.21,15400.0,90.8456,90.9084,90.7828,90.7918,15400.0
2015-04-21 15:45:00,101.19,101.25,101.13,101.16,21100.0,90.7738,90.8276,90.72,90.7469,21100.0
2015-04-21 15:50:00,101.14,101.35,101.11,101.31,23800.0,90.729,90.9173,90.702,90.8815,23800.0
2015-04-21 15:55:00,101.31,101.4,101.21,101.23,58300.0,90.8815,90.9622,90.7918,90.8097,58300.0
2015-04-22 09:30:00,101.75,101.97,101.62,101.84,38500.0,91.2762,91.4735,91.1595,91.3569,38500.0
2015-04-22 09:35:00,101.85,102.16,101.67,101.78,18100.0,91.3659,91.644,91.2044,91.3031,18100.0
2015-04-22 09:40:00,101.73,102.01,101.52,101.53,12800.0,91.2582,91.5094,91.0698,91.0788,12800.0
2015-04-22 09:45:00,101.52,101.52,101.1,101.25,37700.0,91.0698,91.0698,90.6931,90.8276,37700.0
2015-04-22 09:50:00,101.19,101.3,101.0,101.07,14000.0,90.7738,90.8725,90.6034,90.6662,14000.0
2015-04-22 09:55:00,101.2,101.2,100.91,100.91,12400.0,90.7828,90.7828,90.5226,90.5226,12400.0
2015-04-22 10:00:00,101.0,101.21,100.69,100.7,18000.0,90.6034,90.7918,90.3253,90.3343,18000.0
2015-04-22 10:05:00,100.76,100.87,100.56,100.81,15400.0,90.3881,90.4868,90.2087,90.4329,15400.0
2015-04-22 10:10:00,100.73,100.8,100.58,100.77,22600.0,90.3612,90.424,90.2266,90.397,22600.0
2015-04-22 10:15:00,100.73,100.9,100.56,100.85,13900.0,90.3612,90.5137,90.2087,90.4688,13900.0
2015-04-22 10:20:00,100.89,100.97,100.68,100.68,10200.0,90.5047,90.5765,90.3163,90.3163,10200.0
2015-04-22 10:25:00,100.69,100.77,100.58,100.58,6200.0,90.3253,90.397,90.2266,90.2266,6200.0
2015-04-22 10:30:00,100.59,100.63,100.45,100.55,7600.0,90.2356,90.2715,90.11,90.1997,7600.0
2015-04-22 10:35:00,100.58,100.64,100.42,100.59,42900.0,90.2266,90.2804,90.0831,90.2356,42900.0
2015-04-22 10:40:00,100.56,101.0,100.46,100.93,11700.0,90.2087,90.6034,90.119,90.5406,11700.0
2015-04-22 10:45:00,101.0,101.42,100.99,101.28,10900.0,90.6034,90.9801,90.5944,90.8545,10900.0
2015-04-22 10:50:00,101.3,101.4,101.23,101.4,15900.0,90.8725,90.9622,90.8097,90.9622,15900.0
2015-04-22 10:55:00,101.37,101.37,101.21,101.34,14800.0,90.9353,90.9353,90.7918,90.9084,14800.0
2015-04-22 11:00:00,101.35,101.67,101.34,101.67,18600.0,90.9173,91.2044,90.9084,91.2044,18600.0
2015-04-22 11:05:00,101.68,101.99,101.68,101.99,21800.0,91.2134,91.4915,91.2134,91.4915,21800.0
2015-04-22 11:10:00,101.99,102.04,101.87,101.87,8100.0,91.4915,91.5363,91.3838,91.3838,8100.0
2015-04-22 11:15:00,101.9,101.9,101.51,101.51,9000.0,91.4107,91.4107,91.0609,91.0609,9000.0
2015-04-22 11:20:00,101.51,101.7,101.51,101.53,6300.0,91.0609,91.2313,91.0609,91.0788,6300.0
2015-04-22 11:25:00,101.53,101.82,101.53,101.82,6800.0,91.0788,91.339,91.0788,91.339,6800.0
2015-04-22 11:30:00,101.82,101.9,101.77,101.83,4600.0,91.339,91.4107,91.2941,91.3479,4600.0
2015-04-22 11:35:00,101.77,101.86,101.73,101.83,7800.0,91.2941,91.3748,91.2582,91.3479,7800.0
2015-04-22 11:40:00,101.8,101.83,101.57,101.65,6600.0,91.321,91.3479,91.1147,91.1865,6600.0
2015-04-22 11:45:00,101.66,101.81,101.65,101.81,17100.0,91.1954,91.33,91.1865,91.33,17100.0
2015-04-22 11:50:00,101.74,101.74,101.64,101.68,6200.0,91.2672,91.2672,91.1775,91.2134,6200.0
2015-04-22 11:55:00,101.7,101.86,101.69,101.85,7000.0,91.2313,91.3748,91.2223,91.3659,7000.0
2015-04-22 12:00:00,101.86,101.87,101.55,101.57,5700.0,91.3748,91.3838,91.0968,91.1147,5700.0
2015-04-22 12:05:00,101.56,101.66,101.51,101.65,3100.0,91.1057,91.1954,91.0609,91.1865,3100.0
2015-04-22 12:10:00,101.63,101.67,101.6,101.64,2500.0,91.1685,91.2044,91.1416,91.1775,2500.0
2015-04-22 12:15:00,101.67,101.7,101.63,101.66,3100.0,91.2044,91.2313,91.1685,91.1954,3100.0
2015-04-22 12:20:00,101.6,101.72,101.6,101.71,4300.0,91.1416,91.2493,91.1416,91.2403,4300.0
2015-04-22 12:25:00,101.71,101.73,101.63,101.69,3900.0,91.2403,91.2582,91.1685,91.2223,3900.0
2015-04-22 12:30:00,101.71,101.83,101.71,101.74,4600.0,91.2403,91.3479,91.2403,91.2672,4600.0
2015-04-22 12:35:00,101.75,101.89,101.75,101.89,3000.0,91.2762,91.4018,91.2762,91.4018,3000.0
2015-04-22 12:40:00,101.87,101.93,101.84,101.93,5700.0,91.3838,91.4376,91.3569,91.4376,5700.0
2015-04-22 12:45:00,101.94,102.07,101.9,102.06,8100.0,91.4466,91.5632,91.4107,91.5543,8100.0
2015-04-22 12:50:00,102.1,102.14,102.02,102.14,2500.0,91.5901,91.626,91.5184,91.626,2500.0
2015-04-22 12:55:00,102.08,102.14,102.03,102.07,3700.0,91.5722,91.626,91.5273,91.5632,3700.0
2015-04-22 13:00:00,102.07,102.16,102.07,102.08,7100.0,91.5632,91.644,91.5632,91.5722,7100.0
2015-04-22 13:05:00,102.06,102.07,102.02,102.04,1900.0,91.5543,91.5632,91.5184,91.5363,1900.0
2015-04-22 13:10:00,102.06,102.14,102.06,102.07,8000.0,91.5543,91.626,91.5543,91.5632,8000.0
2015-04-22 13:15:00,102.06,102.13,101.96,101.96,5400.0,91.5543,91.6171,91.4646,91.4646,5400.0
2015-04-22 13:20:00,101.93,102.11,101.93,102.09,8100.0,91.4376,91.5991,91.4376,91.5812,8100.0
2015-04-22 13:25:00,102.1,102.14,101.92,101.95,9700.0,91.5901,91.626,91.4287,91.4556,9700.0
2015-04-22 13:30:00,101.98,102.16,101.96,102.15,3900.0,91.4825,91.644,91.4646,91.635,3900.0
2015-04-22 13:35:00,102.13,102.24,102.12,102.2,10400.0,91.6171,91.7157,91.6081,91.6798,10400.0
2015-04-22 13:40:00,102.21,102.45,102.18,102.42,20200.0,91.6888,91.9041,91.6619,91.8772,20200.0
2015-04-22 13:45:00,102.43,102.5,102.41,102.47,11800.0,91.8862,91.949,91.8682,91.9221,11800.0
2015-04-22 13:50:00,102.45,102.46,102.29,102.35,7300.0,91.9041,91.9131,91.7606,91.8144,7300.0
2015-04-22 13:55:00,102.36,102.41,102.34,102.37,5300.0,91.8234,91.8682,91.8054,91.8323,5300.0
2015-04-22 14:00:00,102.39,102.45,102.35,102.43,3400.0,91.8503,91.9041,91.8144,91.8862,3400.0
2015-04-22 14:05:00,102.42,102.49,102.4,102.42,10800.0,91.8772,91.94,91.8593,91.8772,10800.0
2015-04-22 14:10:00,102.41,102.45,102.31,102.31,7000.0,91.8682,91.9041,91.7785,91.7785,7000.0
2015-04-22 14:15:00,102.29,102.34,102.24,102.31,7000.0,91.7606,91.8054,91.7157,91.7785,7000.0
2015-04-22 14:20:00,102.27,102.44,102.26,102.4,6900.0,91.7426,91.8951,91.7337,91.8593,6900.0
2015-04-22 14:25:00,102.42,102.48,102.37,102.46,10800.0,91.8772,91.931,91.8323,91.9131,10800.0
2015-04-22 14:30:00,102.48,102.57,102.48,102.52,22400.0,91.931,92.0118,91.931,91.9669,22400.0
2015-04-22 14:35:00,102.54,102.59,102.53,102.57,9100.0,91.9848,92.0297,91.9759,92.0118,9100.0
2015-04-22 14:40:00,102.6,102.67,102.58,102.64,16900.0,92.0387,92.1015,92.0207,92.0746,16900.0
2015-04-22 14:45:00,102.65,102.79,102.64,102.79,15800.0,92.0835,92.2091,92.0746,92.2091,15800.0
2015-04-22 14:50:00,102.78,102.78,102.6,102.6,9600.0,92.2001,92.2001,92.0387,92.0387,9600.0
2015-04-22 14:55:00,102.61,102.62,102.52,102.52,13600.0,92.0476,92.0566,91.9669,91.9669,13600.0
2015-04-22 15:00:00,102.51,102.69,102.47,102.65,12400.0,91.9579,92.1194,91.9221,92.0835,12400.0
2015-04-22 15:05:00,102.65,102.79,102.64,102.79,13000.0,92.0835,92.2091,92.0746,92.2091,13000.0
2015-04-22 15:10:00,102.8,102.87,102.8,102.87,16500.0,92.2181,92.2809,92.2181,92.2809,16500.0
2015-04-22 15:15:00,102.87,103.12,102.81,102.91,49600.0,92.2809,92.5051,92.2271,92.3168,49600.0
2015-04-22 15:20:00,102.88,103.01,102.87,102.95,21100.0,92.2898,92.4065,92.2809,92.3526,21100.0
2015-04-22 15:25:00,102.95,102.98,102.89,102.93,34700.0,92.3526,92.3796,92.2988,92.3347,34700.0
2015-04-22 15:30:00,102.93,102.99,102.61,102.64,25900.0,92.3347,92.3885,92.0476,92.0746,25900.0
2015-04-22 15:35:00,102.63,102.67,102.44,102.59,24400.0,92.0656,92.1015,91.8951,92.0297,24400.0
2015-04-22 15:40:00,102.59,102.69,102.52,102.6,26900.0,92.0297,92.1194,91.9669,92.0387,26900.0
2015-04-22 15:45:00,102.59,102.67,102.53,102.54,29600.0,92.0297,92.1015,91.9759,91.9848,29600.0
2015-04-22 15:50:00,102.56,102.67,102.54,102.66,52400.0,92.0028,92.1015,91.9848,92.0925,52400.0
2015-04-22 15:55:00,102.65,102.72,102.62,102.71,60000.0,92.0835,92.1463,92.0566,92.1373,60000.0
2015-04-23 09:30:00,99.9,99.9,98.93,99.23,272300.0,89.6166,89.6166,88.7465,89.0156,272300.0
2015-04-23 09:35:00,99.28,99.83,98.63,99.43,190100.0,89.0604,89.5538,88.4773,89.195,190100.0
2015-04-23 09:40:00,99.43,100.3,99.26,100.0,123300.0,89.195,89.9754,89.0425,89.7063,123300.0
2015-04-23 09:45:00,100.0,100.59,99.97,100.55,38600.0,89.7063,90.2356,89.6794,90.1997,38600.0
2015-04-23 09:50:00,100.59,100.83,100.53,100.67,69700.0,90.2356,90.4509,90.1818,90.3073,69700.0
2015-04-23 09:55:00,100.71,100.86,100.59,100.79,51500.0,90.3432,90.4778,90.2356,90.415,51500.0
2015-04-23 10:00:00,100.85,101.0,100.65,100.79,76800.0,90.4688,90.6034,90.2894,90.415,76800.0
2015-04-23 10:05:00,100.8,100.86,100.32,100.47,65100.0,90.424,90.4778,89.9934,90.1279,65100.0
2015-04-23 10:10:00,100.44,100.54,100.37,100.51,11700.0,90.101,90.1907,90.0382,90.1638,11700.0
2015-04-23 10:15:00,100.54,100.57,100.0,100.19,75800.0,90.1907,90.2176,89.7063,89.8767,75800.0
2015-04-23 10:20:00,100.2,100.22,99.96,100.17,38600.0,89.8857,89.9037,89.6704,89.8588,38600.0
2015-04-23 10:25:00,100.17,100.27,99.96,100.02,52400.0,89.8588,89.9485,89.6704,89.7242,52400.0
2015-04-23 10:30:00,99.99,100.1,99.96,100.08,11100.0,89.6973,89.796,89.6704,89.7781,11100.0
2015-04-23 10:35:00,100.1,100.14,99.8,99.82,37800.0,89.796,89.8319,89.5269,89.5448,37800.0
2015-04-23 10:40:00,99.82,100.0,99.82,99.99,36400.0,89.5448,89.7063,89.5448,89.6973,36400.0
2015-04-23 10:45:00,100.0,100.0,99.65,99.66,86000.0,89.7063,89.7063,89.3923,89.4013,86000.0
2015-04-23 10:50:00,99.67,99.8,99.62,99.79,61600.0,89.4103,89.5269,89.3654,89.5179,61600.0
2015-04-23 10:55:00,99.8,99.8,99.64,99.64,42200.0,89.5269,89.5269,89.3834,89.3834,42200.0
2015-04-23 11:00:00,99.65,99.71,99.57,99.59,103300.0,89.3923,89.4462,89.3206,89.3385,103300.0
2015-04-23 11:05:00,99.59,99.61,99.45,99.48,48800.0,89.3385,89.3565,89.2129,89.2398,48800.0
2015-04-23 11:10:00,99.48,99.56,99.39,99.42,46300.0,89.2398,89.3116,89.1591,89.186,46300.0
2015-04-23 11:15:00,99.4,99.42,99.25,99.28,39200.0,89.1681,89.186,89.0335,89.0604,39200.0
2015-04-23 11:20:00,99.25,99.36,99.16,99.32,30800.0,89.0335,89.1322,88.9528,89.0963,30800.0
2015-04-23 11:25:00,99.27,99.31,99.14,99.15,19500.0,89.0515,89.0873,88.9348,88.9438,19500.0
2015-04-23 11:30:00,99.16,99.34,99.16,99.31,12900.0,88.9528,89.1142,88.9528,89.0873,12900.0
2015-04-23 11:35:00,99.32,99.32,99.1,99.1,22100.0,89.0963,89.0963,88.899,88.899,22100.0
2015-04-23 11:40:00,99.08,99.17,99.0,99.05,63900.0,88.881,88.9617,88.8092,88.8541,63900.0
2015-04-23 11:45:00,99.03,99.17,99.03,99.05,9900.0,88.8362,88.9617,88.8362,88.8541,9900.0
2015-04-23 11:50:00,99.06,99.27,99.05,99.22,34200.0,88.8631,89.0515,88.8541,89.0066,34200.0
2015-04-23 11:55:00,99.25,99.25,99.1,99.2,34200.0,89.0335,89.0335,88.899,88.9887,34200.0
2015-04-23 12:00:00,99.2,99.23,99.13,99.14,11900.0,88.9887,89.0156,88.9259,88.9348,11900.0
2015-04-23 12:05:00,99.13,99.29,99.05,99.23,22600.0,88.9259,89.0694,88.8541,89.0156,22600.0
2015-04-23 12:10:00,99.23,99.24,99.16,99.19,63200.0,89.0156,89.0245,88.9528,88.9797,63200.0
2015-04-23 12:15:00,99.19,99.21,99.13,99.19,12000.0,88.9797,88.9976,88.9259,88.9797,12000.0
2015-04-23 12:20:00,99.17,99.24,99.12,99.14,16700.0,88.9617,89.0245,88.9169,88.9348,16700.0
2015-04-23 12:25:00,99.13,99.18,99.11,99.14,51900.0,88.9259,88.9707,88.9079,88.9348,51900.0
2015-04-23 12:30:00,99.16,99.18,99.1,99.17,23700.0,88.9528,88.9707,88.899,88.9617,23700.0
2015-04-23 12:35:00,99.17,99.27,99.12,99.23,51200.0,88.9617,89.0515,88.9169,89.0156,51200.0
2015-04-23 12:40:00,99.24,99.48,99.24,99.43,65700.0,89.0245,89.2398,89.0245,89.195,65700.0
2015-04-23 12:45:00,99.46,99.79,99.42,99.78,26500.0,89.2219,89.5179,89.186,89.509,26500.0
2015-04-23 12:50:00,99.77,99.8,99.61,99.77,12500.0,89.5,89.5269,89.3565,89.5,12500.0
2015-04-23 12:55:00,99.79,99.8,99.57,99.63,13200.0,89.5179,89.5269,89.3206,89.3744,13200.0
2015-04-23 13:00:00,99.63,99.7,99.59,99.59,12300.0,89.3744,89.4372,89.3385,89.3385,12300.0
2015-04-23 13:05:00,99.61,99.63,99.58,99.6,12000.0,89.3565,89.3744,89.3295,89.3475,12000.0
2015-04-23 13:10:00,99.6,99.77,99.6,99.77,12600.0,89.3475,89.5,89.3475,89.5,12600.0
2015-04-23 13:15:00,99.73,99.75,99.64,99.66,9600.0,89.4641,89.482,89.3834,89.4013,9600.0
2015-04-23 13:20:00,99.67,99.67,99.55,99.58,39100.0,89.4103,89.4103,89.3026,89.3295,39100.0
2015-04-23 13:25:00,99.58,99.58,99.54,99.54,15200.0,89.3295,89.3295,89.2937,89.2937,15200.0
2015-04-23 13:30:00,99.53,99.78,99.49,99.78,52200.0,89.2847,89.509,89.2488,89.509,52200.0
2015-04-23 13:35:00,99.74,99.79,99.68,99.7,10500.0,89.4731,89.5179,89.4192,89.4372,10500.0
2015-04-23 13:40:00,99.7,99.71,99.54,99.54,14800.0,89.4372,89.4462,89.2937,89.2937,14800.0
2015-04-23 13:45:00,99.55,99.64,99.53,99.55,22300.0,89.3026,89.3834,89.2847,89.3026,22300.0
2015-04-23 13:50:00,99.54,99.55,99.47,99.5,20300.0,89.2937,89.3026,89.2309,89.2578,20300.0
2015-04-23 13:55:00,99.5,99.52,99.47,99.5,11700.0,89.2578,89.2757,89.2309,89.2578,11700.0
2015-04-23 14:00:00,99.5,99.54,99.46,99.53,18200.0,89.2578,89.2937,89.2219,89.2847,18200.0
2015-04-23 14:05:00,99.52,99.63,99.47,99.6,22700.0,89.2757,89.3744,89.2309,89.3475,22700.0
2015-04-23 14:10:00,99.61,99.62,99.46,99.5,18500.0,89.3565,89.3654,89.2219,89.2578,18500.0
2015-04-23 14:15:00,99.49,99.56,99.49,99.52,14600.0,89.2488,89.3116,89.2488,89.2757,14600.0
2015-04-23 14:20:00,99.49,99.56,99.37,99.39,55000.0,89.2488,89.3116,89.1412,89.1591,55000.0
2015-04-23 14:25:00,99.38,99.39,99.32,99.33,23400.0,89.1501,89.1591,89.0963,89.1053,23400.0
2015-04-23 14:30:00,99.33,99.34,99.27,99.32,17000.0,89.1053,89.1142,89.0515,89.0963,17000.0
2015-04-23 14:35:00,99.31,99.36,99.29,99.29,22200.0,89.0873,89.1322,89.0694,89.0694,22200.0
2015-04-23 14:40:00,99.3,99.32,99.23,99.29,183700.0,89.0784,89.0963,89.0156,89.0694,183700.0
2015-04-23 14:45:00,99.26,99.26,99.15,99.2,16700.0,89.0425,89.0425,88.9438,88.9887,16700.0
2015-04-23 14:50:00,99.22,99.26,99.17,99.22,51000.0,89.0066,89.0425,88.9617,89.0066,51000.0
2015-04-23 14:55:00,99.22,99.26,99.1,99.12,22000.0,89.0066,89.0425,88.899,88.9169,22000.0
2015-04-23 15:00:00,99.12,99.12,98.97,99.01,67200.0,88.9169,88.9169,88.7823,88.8182,67200.0
2015-04-23 15:05:00,99.0,99.03,98.92,99.0,48400.0,88.8092,88.8362,88.7375,88.8092,48400.0
2015-04-23 15:10:00,99.01,99.01,98.96,98.98,35600.0,88.8182,88.8182,88.7734,88.7913,35600.0
2015-04-23 15:15:00,98.99,99.08,98.91,98.95,79300.0,88.8003,88.881,88.7285,88.7644,79300.0
2015-04-23 15:20:00,98.95,98.97,98.7,98.72,55600.0,88.7644,88.7823,88.5401,88.5581,55600.0
2015-04-23 15:25:00,98.72,98.76,98.67,98.69,59800.0,88.5581,88.5939,88.5132,88.5312,59800.0
2015-04-23 15:30:00,98.69,98.78,98.62,98.77,77300.0,88.5312,88.6119,88.4684,88.6029,77300.0
2015-04-23 15:35:00,98.77,98.78,98.73,98.73,62900.0,88.6029,88.6119,88.567,88.567,62900.0
2015-04-23 15:40:00,98.74,98.8,98.62,98.7,105700.0,88.576,88.6298,88.4684,88.5401,105700.0
2015-04-23 15:45:00,98.69,98.82,98.64,98.71,90700.0,88.5312,88.6478,88.4863,88.5491,90700.0
2015-04-23 15:50:00,98.71,98.81,98.68,98.68,97600.0,88.5491,88.6388,88.5222,88.5222,97600.0
2015-04-23 15:55:00,98.69,98.69,98.35,98.54,259300.0,88.5312,88.5312,88.2262,88.3966,259300.0
2015-04-24 09:30:00,98.76,98.96,98.34,98.62,106300.0,88.5939,88.7734,88.2172,88.4684,106300.0
2015-04-24 09:35:00,98.57,98.57,97.41,97.41,97700.0,88.4235,88.4235,87.3829,87.3829,97700.0
2015-04-24 09:40:00,97.42,97.72,97.42,97.66,85900.0,87.3919,87.661,87.3919,87.6072,85900.0
2015-04-24 09:45:00,97.64,98.0,97.44,97.53,103500.0,87.5892,87.9122,87.4098,87.4906,103500.0
2015-04-24 09:50:00,97.53,97.6,96.85,96.92,112800.0,87.4906,87.5534,86.8806,86.9434,112800.0
2015-04-24 09:55:00,96.87,97.31,96.77,97.25,116400.0,86.8985,87.2932,86.8088,87.2394,116400.0
2015-04-24 10:00:00,97.22,97.31,97.1,97.22,142400.0,87.2125,87.2932,87.1048,87.2125,142400.0
2015-04-24 10:05:00,97.22,97.26,96.83,97.19,60200.0,87.2125,87.2484,86.8626,87.1856,60200.0
2015-04-24 10:10:00,97.16,97.18,96.97,96.98,67000.0,87.1586,87.1766,86.9882,86.9972,67000.0
2015-04-24 10:15:00,96.96,97.01,96.71,96.79,72300.0,86.9792,87.0241,86.755,86.8267,72300.0
2015-04-24 10:20:00,96.81,96.84,96.56,96.57,48800.0,86.8447,86.8716,86.6204,86.6294,48800.0
2015-04-24 10:25:00,96.58,96.61,95.87,95.92,171800.0,86.6384,86.6653,86.0014,86.0463,171800.0
2015-04-24 10:30:00,95.88,96.08,95.44,96.06,141500.0,86.0104,86.1898,85.6157,86.1719,141500.0
2015-04-24 10:35:00,95.96,96.21,95.85,96.17,70300.0,86.0822,86.3064,85.9835,86.2706,70300.0
2015-04-24 10:40:00,96.13,96.15,95.66,95.69,55900.0,86.2347,86.2526,85.8131,85.84,55900.0
2015-04-24 10:45:00,95.73,95.78,95.31,95.55,75700.0,85.8758,85.9207,85.4991,85.7144,75700.0
2015-04-24 10:50:00,95.54,95.72,95.5,95.68,72600.0,85.7054,85.8669,85.6695,85.831,72600.0
2015-04-24 10:55:00,95.67,95.89,95.64,95.84,54100.0,85.822,86.0194,85.7951,85.9745,54100.0
2015-04-24 11:00:00,95.83,95.84,95.63,95.79,51300.0,85.9656,85.9745,85.7861,85.9297,51300.0
2015-04-24 11:05:00,95.79,96.05,95.71,96.0,132600.0,85.9297,86.1629,85.8579,86.1181,132600.0
2015-04-24 11:10:00,95.99,96.03,95.74,95.79,44000.0,86.1091,86.145,85.8848,85.9297,44000.0
2015-04-24 11:15:00,95.75,95.91,95.69,95.74,42300.0,85.8938,86.0373,85.84,85.8848,42300.0
2015-04-24 11:20:00,95.78,95.78,95.57,95.61,39100.0,85.9207,85.9207,85.7323,85.7682,39100.0
2015-04-24 11:25:00,95.6,95.65,95.49,95.51,37700.0,85.7592,85.8041,85.6606,85.6785,37700.0
2015-04-24 11:30:00,95.5,95.58,95.35,95.38,38800.0,85.6695,85.7413,85.535,85.5619,38800.0
2015-04-24 11:35:00,95.4,95.62,95.36,95.51,21900.0,85.5798,85.7772,85.5439,85.6785,21900.0
2015-04-24 11:40:00,95.52,95.57,94.81,94.87,126200.0,85.6875,85.7323,85.0506,85.1044,126200.0
2015-04-24 11:45:00,94.83,94.97,94.74,94.91,55000.0,85.0685,85.1941,84.9878,85.1403,55000.0
2015-04-24 11:50:00,94.92,94.98,94.84,94.95,52200.0,85.1492,85.2031,85.0775,85.1761,52200.0
2015-04-24 11:55:00,94.95,95.71,94.92,95.45,153400.0,85.1761,85.8579,85.1492,85.6247,153400.0
2015-04-24 12:00:00,95.48,95.5,94.87,94.9,47900.0,85.6516,85.6695,85.1044,85.1313,47900.0
2015-04-24 12:05:00,94.95,95.3,94.9,95.26,29800.0,85.1761,85.4901,85.1313,85.4542,29800.0
2015-04-24 12:10:00,95.31,95.39,95.13,95.33,38700.0,85.4991,85.5708,85.3376,85.517,38700.0
2015-04-24 12:15:00,95.34,95.37,95.2,95.22,37400.0,85.526,85.5529,85.4004,85.4183,37400.0
2015-04-24 12:20:00,95.2,95.27,95.03,95.03,36400.0,85.4004,85.4632,85.2479,85.2479,36400.0
2015-04-24 12:25:00,95.03,95.04,94.65,94.7,45800.0,85.2479,85.2569,84.907,84.9519,45800.0
2015-04-24 12:30:00,94.7,94.78,94.57,94.66,58500.0,84.9519,85.0236,84.8353,84.916,58500.0
2015-04-24 12:35:00,94.64,94.64,94.23,94.28,83700.0,84.898,84.898,84.5303,84.5751,83700.0
2015-04-24 12:40:00,94.24,94.41,94.16,94.25,56900.0,84.5392,84.6917,84.4675,84.5482,56900.0
2015-04-24 12:45:00,94.29,94.32,93.9,94.3,113400.0,84.5841,84.611,84.2342,84.593,113400.0
2015-04-24 12:50:00,94.29,94.42,94.18,94.19,43500.0,84.5841,84.7007,84.4854,84.4944,43500.0
2015-04-24 12:55:00,94.19,94.25,94.0,94.06,92300.0,84.4944,84.5482,84.3239,84.3778,92300.0
2015-04-24 13:00:00,94.06,94.3,94.05,94.27,145000.0,84.3778,84.593,84.3688,84.5661,145000.0
2015-04-24 13:05:00,94.26,94.42,94.2,94.39,125300.0,84.5572,84.7007,84.5033,84.6738,125300.0
2015-04-24 13:10:00,94.37,94.4,94.08,94.08,62400.0,84.6558,84.6828,84.3957,84.3957,62400.0
2015-04-24 13:15:00,94.06,94.08,93.76,93.9,62400.0,84.3778,84.3957,84.1086,84.2342,62400.0
2015-04-24 13:20:00,93.92,94.1,93.87,93.94,41500.0,84.2522,84.4136,84.2073,84.2701,41500.0
2015-04-24 13:25:00,93.94,94.09,93.9,93.96,28800.0,84.2701,84.4047,84.2342,84.288,28800.0
2015-04-24 13:30:00,93.97,94.04,93.91,94.03,25400.0,84.297,84.3598,84.2432,84.3508,25400.0
2015-04-24 13:35:00,94.04,94.07,94.0,94.03,36800.0,84.3598,84.3867,84.3239,84.3508,36800.0
2015-04-24 13:40:00,94.03,94.23,94.0,94.0,46600.0,84.3508,84.5303,84.3239,84.3239,46600.0
2015-04-24 13:45:00,94.03,94.14,93.95,93.99,66500.0,84.3508,84.4495,84.2791,84.315,66500.0
2015-04-24 13:50:00,93.98,94.03,93.9,93.98,38000.0,84.306,84.3508,84.2342,84.306,38000.0
2015-04-24 13:55:00,93.99,94.26,93.97,94.18,48800.0,84.315,84.5572,84.297,84.4854,48800.0
2015-04-24 14:00:00,94.18,94.36,94.17,94.34,56400.0,84.4854,84.6469,84.4764,84.6289,56400.0
2015-04-24 14:05:00,94.33,94.37,94.21,94.25,56100.0,84.62,84.6558,84.5123,84.5482,56100.0
2015-04-24 14:10:00,94.25,94.56,94.24,94.53,53500.0,84.5482,84.8263,84.5392,84.7994,53500.0
2015-04-24 14:15:00,94.53,94.8,94.51,94.77,54000.0,84.7994,85.0416,84.7814,85.0147,54000.0
2015-04-24 14:20:00,94.74,94.97,94.65,94.92,57500.0,84.9878,85.1941,84.907,85.1492,57500.0
2015-04-24 14:25:00,94.93,95.0,94.91,94.99,59900.0,85.1582,85.221,85.1403,85.212,59900.0
2015-04-24 14:30:00,95.0,95.07,94.89,95.0,164600.0,85.221,85.2838,85.1223,85.221,164600.0
2015-04-24 14:35:00,95.01,95.19,94.97,95.01,52200.0,85.23,85.3914,85.1941,85.23,52200.0
2015-04-24 14:40:00,95.03,95.29,95.0,95.29,45100.0,85.2479,85.4811,85.221,85.4811,45100.0
2015-04-24 14:45:00,95.29,95.32,94.83,94.93,117900.0,85.4811,85.5081,85.0685,85.1582,117900.0
2015-04-24 14:50:00,94.93,95.0,94.79,94.88,28600.0,85.1582,85.221,85.0326,85.1133,28600.0
2015-04-24 14:55:00,94.92,95.03,94.87,95.01,50000.0,85.1492,85.2479,85.1044,85.23,50000.0
2015-04-24 15:00:00,95.01,95.14,94.92,94.94,33700.0,85.23,85.3466,85.1492,85.1672,33700.0
2015-04-24 15:05:00,94.96,95.09,94.91,95.07,49100.0,85.1851,85.3017,85.1403,85.2838,49100.0
2015-04-24 15:10:00,95.07,95.3,95.07,95.15,84000.0,85.2838,85.4901,85.2838,85.3556,84000.0
2015-04-24 15:15:00,95.15,95.17,95.1,95.12,42600.0,85.3556,85.3735,85.3107,85.3286,42600.0
2015-04-24 15:20:00,95.11,95.14,94.98,94.98,64000.0,85.3197,85.3466,85.2031,85.2031,64000.0
2015-04-24 15:25:00,94.96,95.2,94.94,95.03,82300.0,85.1851,85.4004,85.1672,85.2479,82300.0
2015-04-24 15:30:00,95.03,95.2,95.0,95.2,77000.0,85.2479,85.4004,85.221,85.4004,77000.0
2015-04-24 15:35:00,95.19,95.37,95.17,95.31,87900.0,85.3914,85.5529,85.3735,85.4991,87900.0
2015-04-24 15:40:00,95.31,95.32,95.16,95.24,74300.0,85.4991,85.5081,85.3645,85.4363,74300.0
2015-04-24 15:45:00,95.24,95.5,95.23,95.34,184500.0,85.4363,85.6695,85.4273,85.526,184500.0
2015-04-24 15:50:00,95.34,95.59,95.33,95.4,141400.0,85.526,85.7503,85.517,85.5798,141400.0
2015-04-24 15:55:00,95.41,95.45,95.25,95.34,315600.0,85.5888,85.6247,85.4453,85.526,315600.0
2015-04-27 09:30:00,96.71,96.72,96.22,96.65,156200.0,86.755,86.7639,86.3154,86.7011,156200.0
2015-04-27 09:35:00,96.62,97.01,96.48,96.75,91900.0,86.6742,87.0241,86.5486,86.7909,91900.0
2015-04-27 09:40:00,96.65,97.27,96.65,97.24,70600.0,86.7011,87.2573,86.7011,87.2304,70600.0
2015-04-27 09:45:00,97.24,97.28,96.75,96.84,86900.0,87.2304,87.2663,86.7909,86.8716,86900.0
2015-04-27 09:50:00,96.84,97.22,96.81,97.14,56600.0,86.8716,87.2125,86.8447,87.1407,56600.0
2015-04-27 09:55:00,97.13,97.68,97.11,97.64,72300.0,87.1317,87.6251,87.1138,87.5892,72300.0
2015-04-27 10:00:00,97.62,98.14,97.6,97.93,63500.0,87.5713,88.0378,87.5534,87.8494,63500.0
2015-04-27 10:05:00,97.91,97.91,97.42,97.43,48000.0,87.8314,87.8314,87.3919,87.4009,48000.0
2015-04-27 10:10:00,97.49,97.52,97.41,97.48,38700.0,87.4547,87.4816,87.3829,87.4457,38700.0
2015-04-27 10:15:00,97.43,97.56,97.34,97.52,43300.0,87.4009,87.5175,87.3201,87.4816,43300.0
2015-04-27 10:20:00,97.55,97.62,97.44,97.53,58600.0,87.5085,87.5713,87.4098,87.4906,58600.0
2015-04-27 10:25:00,97.56,97.61,97.4,97.52,44700.0,87.5175,87.5623,87.3739,87.4816,44700.0
2015-04-27 10:30:00,97.45,97.57,97.42,97.51,30200.0,87.4188,87.5264,87.3919,87.4726,30200.0
2015-04-27 10:35:00,97.51,97.56,97.4,97.46,45700.0,87.4726,87.5175,87.3739,87.4278,45700.0
2015-04-27 10:40:00,97.45,97.47,97.36,97.42,36900.0,87.4188,87.4367,87.3381,87.3919,36900.0
2015-04-27 10:45:00,97.43,97.46,97.3,97.4,37500.0,87.4009,87.4278,87.2842,87.3739,37500.0
2015-04-27 10:50:00,97.38,97.39,97.22,97.35,24900.0,87.356,87.365,87.2125,87.3291,24900.0
2015-04-27 10:55:00,97.32,97.41,97.25,97.33,22100.0,87.3022,87.3829,87.2394,87.3111,22100.0
2015-04-27 11:00:00,97.33,97.41,97.21,97.23,30900.0,87.3111,87.3829,87.2035,87.2214,30900.0
2015-04-27 11:05:00,97.25,97.32,97.07,97.31,34100.0,87.2394,87.3022,87.0779,87.2932,34100.0
2015-04-27 11:10:00,97.32,97.48,97.32,97.37,17300.0,87.3022,87.4457,87.3022,87.347,17300.0
2015-04-27 11:15:00,97.42,97.7,97.41,97.7,25500.0,87.3919,87.6431,87.3829,87.6431,25500.0
2015-04-27 11:20:00,97.66,97.66,97.47,97.56,15800.0,87.6072,87.6072,87.4367,87.5175,15800.0
2015-04-27 11:25:00,97.54,97.68,97.5,97.68,12500.0,87.4995,87.6251,87.4637,87.6251,12500.0
2015-04-27 11:30:00,97.72,97.81,97.7,97.81,20100.0,87.661,87.7417,87.6431,87.7417,20100.0
2015-04-27 11:35:00,97.81,97.84,97.63,97.7,23700.0,87.7417,87.7687,87.5803,87.6431,23700.0
2015-04-27 11:40:00,97.73,97.79,97.67,97.7,33600.0,87.67,87.7238,87.6162,87.6431,33600.0
2015-04-27 11:45:00,97.7,97.73,97.52,97.59,22200.0,87.6431,87.67,87.4816,87.5444,22200.0
2015-04-27 11:50:00,97.64,97.64,97.36,97.36,21400.0,87.5892,87.5892,87.3381,87.3381,21400.0
2015-04-27 11:55:00,97.44,97.44,97.08,97.16,19600.0,87.4098,87.4098,87.0869,87.1586,19600.0
2015-04-27 12:00:00,97.14,97.29,97.09,97.27,33400.0,87.1407,87.2753,87.0959,87.2573,33400.0
2015-04-27 12:05:00,97.21,97.4,97.21,97.39,7700.0,87.2035,87.3739,87.2035,87.365,7700.0
2015-04-27 12:10:00,97.35,97.37,97.14,97.17,14100.0,87.3291,87.347,87.1407,87.1676,14100.0
2015-04-27 12:15:00,97.14,97.16,96.88,96.9,28100.0,87.1407,87.1586,86.9075,86.9254,28100.0
2015-04-27 12:20:00,96.87,96.96,96.76,96.92,21700.0,86.8985,86.9792,86.7998,86.9434,21700.0
2015-04-27 12:25:00,96.92,97.16,96.91,97.11,19600.0,86.9434,87.1586,86.9344,87.1138,19600.0
2015-04-27 12:30:00,97.15,97.18,96.98,96.98,7600.0,87.1497,87.1766,86.9972,86.9972,7600.0
2015-04-27 12:35:00,96.98,97.01,96.82,96.93,13200.0,86.9972,87.0241,86.8536,86.9523,13200.0
2015-04-27 12:40:00,96.95,97.0,96.89,96.96,17400.0,86.9703,87.0151,86.9164,86.9792,17400.0
2015-04-27 12:45:00,96.94,97.07,96.92,97.04,17400.0,86.9613,87.0779,86.9434,87.051,17400.0
2015-04-27 12:50:00,97.0,97.17,97.0,97.15,13400.0,87.0151,87.1676,87.0151,87.1497,13400.0
2015-04-27 12:55:00,97.11,97.19,97.06,97.14,12200.0,87.1138,87.1856,87.0689,87.1407,12200.0
2015-04-27 13:00:00,97.12,97.27,97.11,97.27,7900.0,87.1228,87.2573,87.1138,87.2573,7900.0
2015-04-27 13:05:00,97.3,97.36,97.25,97.31,13300.0,87.2842,87.3381,87.2394,87.2932,13300.0
2015-04-27 13:10:00,97.31,97.32,96.99,96.99,29600.0,87.2932,87.3022,87.0061,87.0061,29600.0
2015-04-27 13:15:00,96.96,97.06,96.77,96.8,13500.0,86.9792,87.0689,86.8088,86.8357,13500.0
2015-04-27 13:20:00,96.77,96.85,96.73,96.77,9000.0,86.8088,86.8806,86.7729,86.8088,9000.0
2015-04-27 13:25:00,96.79,97.1,96.78,96.92,16600.0,86.8267,87.1048,86.8178,86.9434,16600.0
2015-04-27 13:30:00,96.95,96.99,96.84,96.94,11100.0,86.9703,87.0061,86.8716,86.9613,11100.0
2015-04-27 13:35:00,96.92,97.02,96.88,96.99,17500.0,86.9434,87.0331,86.9075,87.0061,17500.0
2015-04-27 13:40:00,96.96,96.96,96.76,96.8,12800.0,86.9792,86.9792,86.7998,86.8357,12800.0
2015-04-27 13:45:00,96.8,96.85,96.76,96.79,14800.0,86.8357,86.8806,86.7998,86.8267,14800.0
2015-04-27 13:50:00,96.8,96.83,96.67,96.71,15800.0,86.8357,86.8626,86.7191,86.755,15800.0
2015-04-27 13:55:00,96.71,96.76,96.59,96.61,17400.0,86.755,86.7998,86.6473,86.6653,17400.0
2015-04-27 14:00:00,96.61,96.62,96.45,96.53,14800.0,86.6653,86.6742,86.5217,86.5935,14800.0
2015-04-27 14:05:00,96.52,96.56,96.48,96.48,12600.0,86.5845,86.6204,86.5486,86.5486,12600.0
2015-04-27 14:10:00,96.5,96.52,96.39,96.44,20200.0,86.5666,86.5845,86.4679,86.5128,20200.0
2015-04-27 14:15:00,96.44,96.56,96.43,96.5,19400.0,86.5128,86.6204,86.5038,86.5666,19400.0
2015-04-27 14:20:00,96.5,96.53,96.47,96.5,27300.0,86.5666,86.5935,86.5397,86.5666,27300.0
2015-04-27 14:25:00,96.5,96.58,96.47,96.56,29900.0,86.5666,86.6384,86.5397,86.6204,29900.0
2015-04-27 14:30:00,96.56,96.58,96.48,96.57,18700.0,86.6204,86.6384,86.5486,86.6294,18700.0
2015-04-27 14:35:00,96.58,96.64,96.46,96.55,15700.0,86.6384,86.6922,86.5307,86.6114,15700.0
2015-04-27 14:40:00,96.54,96.7,96.5,96.65,14000.0,86.6025,86.746,86.5666,86.7011,14000.0
2015-04-27 14:45:00,96.65,96.79,96.61,96.71,11800.0,86.7011,86.8267,86.6653,86.755,11800.0
2015-04-27 14:50:00,96.73,96.76,96.62,96.67,8700.0,86.7729,86.7998,86.6742,86.7191,8700.0
2015-04-27 14:55:00,96.68,96.78,96.64,96.75,13800.0,86.7281,86.8178,86.6922,86.7909,13800.0
2015-04-27 15:00:00,96.78,96.8,96.64,96.76,18700.0,86.8178,86.8357,86.6922,86.7998,18700.0
2015-04-27 15:05:00,96.74,96.8,96.68,96.72,17700.0,86.7819,86.8357,86.7281,86.7639,17700.0
2015-04-27 15:10:00,96.71,96.77,96.63,96.69,17500.0,86.755,86.8088,86.6832,86.737,17500.0
2015-04-27 15:15:00,96.69,96.72,96.4,96.45,24900.0,86.737,86.7639,86.4769,86.5217,24900.0
2015-04-27 15:20:00,96.43,96.78,96.39,96.72,32100.0,86.5038,86.8178,86.4679,86.7639,32100.0
2015-04-27 15:25:00,96.73,96.97,96.72,96.82,53000.0,86.7729,86.9882,86.7639,86.8536,53000.0
2015-04-27 15:30:00,96.81,96.88,96.71,96.74,24700.0,86.8447,86.9075,86.755,86.7819,24700.0
2015-04-27 15:35:00,96.72,96.76,96.62,96.75,29100.0,86.7639,86.7998,86.6742,86.7909,29100.0
2015-04-27 15:40:00,96.74,96.74,96.6,96.6,33300.0,86.7819,86.7819,86.6563,86.6563,33300.0
2015-04-27 15:45:00,96.6,96.6,96.35,96.52,35500.0,86.6563,86.6563,86.432,86.5845,35500.0
2015-04-27 15:50:00,96.53,96.8,96.5,96.78,70800.0,86.5935,86.8357,86.5666,86.8178,70800.0
2015-04-27 15:55:00,96.77,96.97,96.77,96.93,106600.0,86.8088,86.9882,86.8088,86.9523,106600.0
2015-04-28 09:30:00,97.04,97.39,96.55,96.55,76100.0,87.051,87.365,86.6114,86.6114,76100.0
2015-04-28 09:35:00,96.64,97.23,96.53,96.95,28900.0,86.6922,87.2214,86.5935,86.9703,28900.0
2015-04-28 09:40:00,97.0,97.0,96.28,96.4,30700.0,87.0151,87.0151,86.3692,86.4769,30700.0
2015-04-28 09:45:00,96.4,96.52,95.57,95.58,47600.0,86.4769,86.5845,85.7323,85.7413,47600.0
2015-04-28 09:50:00,95.51,95.75,95.35,95.45,59800.0,85.6785,85.8938,85.535,85.6247,59800.0
2015-04-28 09:55:00,95.4,95.44,94.38,94.5,114900.0,85.5798,85.6157,84.6648,84.7725,114900.0
2015-04-28 10:00:00,94.5,94.75,94.05,94.22,60700.0,84.7725,84.9967,84.3688,84.5213,60700.0
2015-04-28 10:05:00,94.21,94.31,93.7,93.93,78400.0,84.5123,84.602,84.0548,84.2611,78400.0
2015-04-28 10:10:00,93.82,94.32,93.45,93.84,158200.0,84.1625,84.611,83.8305,84.1804,158200.0
2015-04-28 10:15:00,93.84,94.31,93.81,94.2,105500.0,84.1804,84.602,84.1535,84.5033,105500.0
2015-04-28 10:20:00,94.21,94.64,94.15,94.5,77100.0,84.5123,84.898,84.4585,84.7725,77100.0
2015-04-28 10:25:00,94.43,94.5,94.26,94.38,63200.0,84.7097,84.7725,84.5572,84.6648,63200.0
2015-04-28 10:30:00,94.41,94.72,94.2,94.72,70000.0,84.6917,84.9698,84.5033,84.9698,70000.0
2015-04-28 10:35:00,94.74,95.2,94.68,95.1,66700.0,84.9878,85.4004,84.9339,85.3107,66700.0
2015-04-28 10:40:00,95.04,95.39,94.88,94.92,52200.0,85.2569,85.5708,85.1133,85.1492,52200.0
2015-04-28 10:45:00,94.96,95.33,94.88,95.25,59300.0,85.1851,85.517,85.1133,85.4453,59300.0
2015-04-28 10:50:00,95.25,95.5,95.19,95.49,92600.0,85.4453,85.6695,85.3914,85.6606,92600.0
2015-04-28 10:55:00,95.5,95.75,95.44,95.75,41000.0,85.6695,85.8938,85.6157,85.8938,41000.0
2015-04-28 11:00:00,95.75,96.28,95.7,96.2,42000.0,85.8938,86.3692,85.8489,86.2975,42000.0
2015-04-28 11:05:00,96.24,96.37,96.18,96.22,30100.0,86.3334,86.45,86.2795,86.3154,30100.0
2015-04-28 11:10:00,96.16,96.19,95.87,95.87,18200.0,86.2616,86.2885,86.0014,86.0014,18200.0
2015-04-28 11:15:00,95.87,96.09,95.87,96.02,19700.0,86.0014,86.1988,86.0014,86.136,19700.0
2015-04-28 11:20:00,96.0,96.0,95.79,95.88,14700.0,86.1181,86.1181,85.9297,86.0104,14700.0
2015-04-28 11:25:00,95.83,95.87,95.46,95.46,22000.0,85.9656,86.0014,85.6336,85.6336,22000.0
2015-04-28 11:30:00,95.45,95.82,95.45,95.75,22600.0,85.6247,85.9566,85.6247,85.8938,22600.0
2015-04-28 11:35:00,95.74,95.99,95.71,95.75,10600.0,85.8848,86.1091,85.8579,85.8938,10600.0
2015-04-28 11:40:00,95.78,95.84,95.52,95.58,31100.0,85.9207,85.9745,85.6875,85.7413,31100.0
2015-04-28 11:45:00,95.61,95.84,95.59,95.84,15400.0,85.7682,85.9745,85.7503,85.9745,15400.0
2015-04-28 11:50:00,95.83,95.99,95.79,95.94,9100.0,85.9656,86.1091,85.9297,86.0642,9100.0
2015-04-28 11:55:00,95.95,96.02,95.89,95.92,15800.0,86.0732,86.136,86.0194,86.0463,15800.0
2015-04-28 12:00:00,95.93,95.98,95.73,95.76,34000.0,86.0553,86.1001,85.8758,85.9028,34000.0
2015-04-28 12:05:00,95.78,96.09,95.77,96.09,13400.0,85.9207,86.1988,85.9117,86.1988,13400.0
2015-04-28 12:10:00,96.02,96.1,95.88,96.02,9800.0,86.136,86.2078,86.0104,86.136,9800.0
2015-04-28 12:15:00,96.04,96.04,95.85,95.9,6900.0,86.1539,86.1539,85.9835,86.0283,6900.0
2015-04-28 12:20:00,95.86,96.01,95.82,95.93,9000.0,85.9925,86.127,85.9566,86.0553,9000.0
2015-04-28 12:25:00,95.92,96.24,95.85,96.19,18800.0,86.0463,86.3334,85.9835,86.2885,18800.0
2015-04-28 12:30:00,96.2,96.29,95.98,95.98,11500.0,86.2975,86.3782,86.1001,86.1001,11500.0
2015-04-28 12:35:00,95.98,96.07,95.84,95.98,13100.0,86.1001,86.1808,85.9745,86.1001,13100.0
2015-04-28 12:40:00,95.96,96.09,95.86,95.88,13600.0,86.0822,86.1988,85.9925,86.0104,13600.0
2015-04-28 12:45:00,95.92,96.06,95.91,95.96,13400.0,86.0463,86.1719,86.0373,86.0822,13400.0
2015-04-28 12:50:00,95.95,96.29,95.91,96.25,9500.0,86.0732,86.3782,86.0373,86.3423,9500.0
2015-04-28 12:55:00,96.31,96.32,96.07,96.07,8000.0,86.3961,86.4051,86.1808,86.1808,8000.0
2015-04-28 13:00:00,96.06,96.28,96.03,96.27,8200.0,86.1719,86.3692,86.145,86.3603,8200.0
2015-04-28 13:05:00,96.25,96.29,96.1,96.15,6900.0,86.3423,86.3782,86.2078,86.2526,6900.0
2015-04-28 13:10:00,96.13,96.15,96.04,96.14,19500.0,86.2347,86.2526,86.1539,86.2436,19500.0
2015-04-28 13:15:00,96.14,96.3,96.1,96.24,6500.0,86.2436,86.3872,86.2078,86.3334,6500.0
2015-04-28 13:20:00,96.26,96.39,96.24,96.32,10200.0,86.3513,86.4679,86.3334,86.4051,10200.0
2015-04-28 13:25:00,96.31,96.31,96.11,96.12,7800.0,86.3961,86.3961,86.2167,86.2257,7800.0
2015-04-28 13:30:00,96.13,96.17,96.02,96.07,21000.0,86.2347,86.2706,86.136,86.1808,21000.0
2015-04-28 13:35:00,96.07,96.17,96.05,96.09,8700.0,86.1808,86.2706,86.1629,86.1988,8700.0
2015-04-28 13:40:00,96.07,96.29,96.05,96.24,11600.0,86.1808,86.3782,86.1629,86.3334,11600.0
2015-04-28 13:45:00,96.29,96.32,96.2,96.28,6700.0,86.3782,86.4051,86.2975,86.3692,6700.0
2015-04-28 13:50:00,96.27,96.3,96.04,96.04,10700.0,86.3603,86.3872,86.1539,86.1539,10700.0
2015-04-28 13:55:00,96.05,96.15,96.02,96.14,13000.0,86.1629,86.2526,86.136,86.2436,13000.0
2015-04-28 14:00:00,96.12,96.12,95.74,95.78,23200.0,86.2257,86.2257,85.8848,85.9207,23200.0
2015-04-28 14:05:00,95.78,95.96,95.73,95.91,17800.0,85.9207,86.0822,85.8758,86.0373,17800.0
2015-04-28 14:10:00,95.9,95.92,95.7,95.72,11000.0,86.0283,86.0463,85.8489,85.8669,11000.0
2015-04-28 14:15:00,95.7,96.02,95.61,95.97,19100.0,85.8489,86.136,85.7682,86.0911,19100.0
2015-04-28 14:20:00,95.95,95.96,95.59,95.6,11600.0,86.0732,86.0822,85.7503,85.7592,11600.0
2015-04-28 14:25:00,95.6,95.8,95.52,95.77,30500.0,85.7592,85.9386,85.6875,85.9117,30500.0
2015-04-28 14:30:00,95.76,95.82,95.59,95.82,15300.0,85.9028,85.9566,85.7503,85.9566,15300.0
2015-04-28 14:35:00,95.79,95.97,95.76,95.83,17600.0,85.9297,86.0911,85.9028,85.9656,17600.0
2015-04-28 14:40:00,95.83,95.86,95.76,95.77,26500.0,85.9656,85.9925,85.9028,85.9117,26500.0
2015-04-28 14:45:00,95.78,95.9,95.78,95.85,21500.0,85.9207,86.0283,85.9207,85.9835,21500.0
2015-04-28 14:50:00,95.87,95.93,95.81,95.86,12900.0,86.0014,86.0553,85.9476,85.9925,12900.0
2015-04-28 14:55:00,95.85,96.0,95.85,95.9,55600.0,85.9835,86.1181,85.9835,86.0283,55600.0
2015-04-28 15:00:00,95.9,96.07,95.84,96.01,24600.0,86.0283,86.1808,85.9745,86.127,24600.0
2015-04-28 15:05:00,96.01,96.13,95.98,96.06,26000.0,86.127,86.2347,86.1001,86.1719,26000.0
2015-04-28 15:10:00,96.06,96.07,96.0,96.03,24600.0,86.1719,86.1808,86.1181,86.145,24600.0
2015-04-28 15:15:00,96.02,96.12,95.99,95.99,53300.0,86.136,86.2257,86.1091,86.1091,53300.0
2015-04-28 15:20:00,96.0,96.0,95.88,95.99,36700.0,86.1181,86.1181,86.0104,86.1091,36700.0
2015-04-28 15:25:00,95.98,96.02,95.9,95.98,91200.0,86.1001,86.136,86.0283,86.1001,91200.0
2015-04-28 15:30:00,95.98,96.13,95.98,96.1,24800.0,86.1001,86.2347,86.1001,86.2078,24800.0
2015-04-28 15:35:00,96.12,96.12,96.01,96.03,136300.0,86.2257,86.2257,86.127,86.145,136300.0
2015-04-28 15:40:00,96.02,96.08,95.99,96.06,48600.0,86.136,86.1898,86.1091,86.1719,48600.0
2015-04-28 15:45:00,96.05,96.05,95.95,96.0,41500.0,86.1629,86.1629,86.0732,86.1181,41500.0
2015-04-28 15:50:00,96.01,96.19,95.98,96.1,64200.0,86.127,86.2885,86.1001,86.2078,64200.0
2015-04-28 15:55:00,96.11,96.22,95.99,96.22,81400.0,86.2167,86.3154,86.1091,86.3154,81400.0
2015-04-29 09:30:00,96.26,96.38,95.51,95.59,66800.0,86.3513,86.4589,85.6785,85.7503,66800.0
2015-04-29 09:35:00,95.59,95.95,95.54,95.66,22800.0,85.7503,86.0732,85.7054,85.8131,22800.0
2015-04-29 09:40:00,95.7,95.83,95.35,95.7,24700.0,85.8489,85.9656,85.535,85.8489,24700.0
2015-04-29 09:45:00,95.77,96.05,95.76,96.02,118000.0,85.9117,86.1629,85.9028,86.136,118000.0
2015-04-29 09:50:00,95.98,96.01,95.67,95.68,14200.0,86.1001,86.127,85.822,85.831,14200.0
2015-04-29 09:55:00,95.65,95.73,95.46,95.58,97700.0,85.8041,85.8758,85.6336,85.7413,97700.0
2015-04-29 10:00:00,95.56,95.82,95.41,95.62,53300.0,85.7233,85.9566,85.5888,85.7772,53300.0
2015-04-29 10:05:00,95.6,95.7,95.44,95.57,33800.0,85.7592,85.8489,85.6157,85.7323,33800.0
2015-04-29 10:10:00,95.5,95.79,95.42,95.78,49700.0,85.6695,85.9297,85.5978,85.9207,49700.0
2015-04-29 10:15:00,95.56,95.89,95.53,95.77,22800.0,85.7233,86.0194,85.6964,85.9117,22800.0
2015-04-29 10:20:00,95.71,96.0,95.62,95.65,25300.0,85.8579,86.1181,85.7772,85.8041,25300.0
2015-04-29 10:25:00,95.69,95.94,95.64,95.75,17400.0,85.84,86.0642,85.7951,85.8938,17400.0
2015-04-29 10:30:00,95.67,96.18,95.67,96.13,24700.0,85.822,86.2795,85.822,86.2347,24700.0
2015-04-29 10:35:00,96.09,96.18,95.83,95.97,16700.0,86.1988,86.2795,85.9656,86.0911,16700.0
2015-04-29 10:40:00,96.04,96.4,96.03,96.31,20600.0,86.1539,86.4769,86.145,86.3961,20600.0
2015-04-29 10:45:00,96.3,96.3,96.0,96.3,14800.0,86.3872,86.3872,86.1181,86.3872,14800.0
2015-04-29 10:50:00,96.26,96.35,96.06,96.13,32600.0,86.3513,86.432,86.1719,86.2347,32600.0
2015-04-29 10:55:00,96.1,96.16,96.04,96.12,15100.0,86.2078,86.2616,86.1539,86.2257,15100.0
2015-04-29 11:00:00,96.09,96.2,96.04,96.11,19600.0,86.1988,86.2975,86.1539,86.2167,19600.0
2015-04-29 11:05:00,96.12,96.16,95.98,96.0,18700.0,86.2257,86.2616,86.1001,86.1181,18700.0
2015-04-29 11:10:00,96.0,96.01,95.8,95.9,16900.0,86.1181,86.127,85.9386,86.0283,16900.0
2015-04-29 11:15:00,95.89,95.98,95.85,95.95,14800.0,86.0194,86.1001,85.9835,86.0732,14800.0
2015-04-29 11:20:00,95.92,95.99,95.85,95.87,28300.0,86.0463,86.1091,85.9835,86.0014,28300.0
2015-04-29 11:25:00,95.87,95.98,95.8,95.95,17400.0,86.0014,86.1001,85.9386,86.0732,17400.0
2015-04-29 11:30:00,95.92,95.95,95.81,95.85,14600.0,86.0463,86.0732,85.9476,85.9835,14600.0
2015-04-29 11:35:00,95.91,95.91,95.51,95.57,26600.0,86.0373,86.0373,85.6785,85.7323,26600.0
2015-04-29 11:40:00,95.58,95.79,95.58,95.66,18800.0,85.7413,85.9297,85.7413,85.8131,18800.0
2015-04-29 11:45:00,95.67,95.68,95.52,95.57,12500.0,85.822,85.831,85.6875,85.7323,12500.0
2015-04-29 11:50:00,95.54,95.64,95.47,95.48,15100.0,85.7054,85.7951,85.6426,85.6516,15100.0
2015-04-29 11:55:00,95.48,95.5,95.23,95.34,13200.0,85.6516,85.6695,85.4273,85.526,13200.0
2015-04-29 12:00:00,95.35,95.46,95.2,95.23,7500.0,85.535,85.6336,85.4004,85.4273,7500.0
2015-04-29 12:05:00,95.25,95.32,95.05,95.1,21400.0,85.4453,85.5081,85.2658,85.3107,21400.0
2015-04-29 12:10:00,95.08,95.16,94.87,95.04,28300.0,85.2928,85.3645,85.1044,85.2569,28300.0
2015-04-29 12:15:00,94.97,95.07,94.85,95.01,18200.0,85.1941,85.2838,85.0864,85.23,18200.0
2015-04-29 12:20:00,95.0,95.1,94.91,95.0,14300.0,85.221,85.3107,85.1403,85.221,14300.0
2015-04-29 12:25:00,94.98,95.03,94.85,94.93,44200.0,85.2031,85.2479,85.0864,85.1582,44200.0
2015-04-29 12:30:00,94.9,94.9,94.69,94.84,54100.0,85.1313,85.1313,84.9429,85.0775,54100.0
2015-04-29 12:35:00,94.84,94.85,94.75,94.76,18300.0,85.0775,85.0864,84.9967,85.0057,18300.0
2015-04-29 12:40:00,94.73,94.87,94.55,94.86,27100.0,84.9788,85.1044,84.8173,85.0954,27100.0
2015-04-29 12:45:00,94.85,95.0,94.82,94.97,13200.0,85.0864,85.221,85.0595,85.1941,13200.0
2015-04-29 12:50:00,94.98,95.15,94.96,95.1,13800.0,85.2031,85.3556,85.1851,85.3107,13800.0
2015-04-29 12:55:00,95.09,95.32,95.08,95.27,20800.0,85.3017,85.5081,85.2928,85.4632,20800.0
2015-04-29 13:00:00,95.28,95.3,95.11,95.18,13000.0,85.4722,85.4901,85.3197,85.3825,13000.0
2015-04-29 13:05:00,95.16,95.23,95.05,95.14,14300.0,85.3645,85.4273,85.2658,85.3466,14300.0
2015-04-29 13:10:00,95.14,95.27,95.05,95.27,24400.0,85.3466,85.4632,85.2658,85.4632,24400.0
2015-04-29 13:15:00,95.28,95.29,95.03,95.13,20200.0,85.4722,85.4811,85.2479,85.3376,20200.0
2015-04-29 13:20:00,95.12,95.15,94.99,95.09,38100.0,85.3286,85.3556,85.212,85.3017,38100.0
2015-04-29 13:25:00,95.15,95.15,94.94,94.96,18900.0,85.3556,85.3556,85.1672,85.1851,18900.0
2015-04-29 13:30:00,94.97,95.09,94.97,95.01,24900.0,85.1941,85.3017,85.1941,85.23,24900.0
2015-04-29 13:35:00,95.04,95.35,94.99,95.31,17300.0,85.2569,85.535,85.212,85.4991,17300.0
2015-04-29 13:40:00,95.28,95.5,95.24,95.49,7800.0,85.4722,85.6695,85.4363,85.6606,7800.0
2015-04-29 13:45:00,95.48,95.56,95.33,95.37,21700.0,85.6516,85.7233,85.517,85.5529,21700.0
2015-04-29 13:50:00,95.4,95.79,95.34,95.73,18700.0,85.5798,85.9297,85.526,85.8758,18700.0
2015-04-29 13:55:00,95.71,95.85,95.5,95.67,36200.0,85.8579,85.9835,85.6695,85.822,36200.0
2015-04-29 14:00:00,95.58,95.69,95.18,95.3,43100.0,85.7413,85.84,85.3825,85.4901,43100.0
2015-04-29 14:05:00,95.46,95.64,95.26,95.43,15700.0,85.6336,85.7951,85.4542,85.6067,15700.0
2015-04-29 14:10:00,95.41,95.53,95.25,95.3,17000.0,85.5888,85.6964,85.4453,85.4901,17000.0
2015-04-29 14:15:00,95.25,95.5,95.2,95.33,20600.0,85.4453,85.6695,85.4004,85.517,20600.0
2015-04-29 14:20:00,95.31,95.42,95.17,95.32,24400.0,85.4991,85.5978,85.3735,85.5081,24400.0
2015-04-29 14:25:00,95.37,95.37,95.16,95.27,28000.0,85.5529,85.5529,85.3645,85.4632,28000.0
2015-04-29 14:30:00,95.28,95.67,95.21,95.59,40700.0,85.4722,85.822,85.4094,85.7503,40700.0
2015-04-29 14:35:00,95.58,95.58,95.25,95.32,29200.0,85.7413,85.7413,85.4453,85.5081,29200.0
2015-04-29 14:40:00,95.4,95.73,95.4,95.68,23200.0,85.5798,85.8758,85.5798,85.831,23200.0
2015-04-29 14:45:00,95.67,95.71,95.39,95.66,23300.0,85.822,85.8579,85.5708,85.8131,23300.0
2015-04-29 14:50:00,95.63,95.67,95.4,95.47,16400.0,85.7861,85.822,85.5798,85.6426,16400.0
2015-04-29 14:55:00,95.47,95.62,95.38,95.61,23800.0,85.6426,85.7772,85.5619,85.7682,23800.0
2015-04-29 15:00:00,95.62,95.63,95.34,95.35,26500.0,85.7772,85.7861,85.526,85.535,26500.0
2015-04-29 15:05:00,95.38,95.46,95.3,95.33,19000.0,85.5619,85.6336,85.4901,85.517,19000.0
2015-04-29 15:10:00,95.32,95.48,95.15,95.4,17700.0,85.5081,85.6516,85.3556,85.5798,17700.0
2015-04-29 15:15:00,95.41,95.58,95.33,95.57,18300.0,85.5888,85.7413,85.517,85.7323,18300.0
2015-04-29 15:20:00,95.56,95.62,95.49,95.54,18000.0,85.7233,85.7772,85.6606,85.7054,18000.0
2015-04-29 15:25:00,95.55,95.61,95.43,95.51,24600.0,85.7144,85.7682,85.6067,85.6785,24600.0
2015-04-29 15:30:00,95.49,95.51,95.31,95.32,25500.0,85.6606,85.6785,85.4991,85.5081,25500.0
2015-04-29 15:35:00,95.32,95.52,95.29,95.4,49100.0,85.5081,85.6875,85.4811,85.5798,49100.0
2015-04-29 15:40:00,95.41,95.46,95.17,95.21,47900.0,85.5888,85.6336,85.3735,85.4094,47900.0
2015-04-29 15:45:00,95.21,95.31,95.09,95.15,64400.0,85.4094,85.4991,85.3017,85.3556,64400.0
2015-04-29 15:50:00,95.17,95.35,95.16,95.32,80900.0,85.3735,85.535,85.3645,85.5081,80900.0
2015-04-29 15:55:00,95.33,95.48,95.14,95.3,148900.0,85.517,85.6516,85.3466,85.4901,148900.0
2015-04-30 09:30:00,97.14,98.55,96.76,98.02,307400.0,87.1407,88.4056,86.7998,87.9301,307400.0
2015-04-30 09:35:00,98.1,99.48,98.0,98.71,245500.0,88.0019,89.2398,87.9122,88.5491,245500.0
2015-04-30 09:40:00,98.7,99.84,98.64,98.94,146900.0,88.5401,89.5628,88.4863,88.7554,146900.0
2015-04-30 09:45:00,98.86,99.24,98.56,98.7,182300.0,88.6837,89.0245,88.4145,88.5401,182300.0
2015-04-30 09:50:00,98.75,99.2,98.66,98.91,73700.0,88.585,88.9887,88.5042,88.7285,73700.0
2015-04-30 09:55:00,98.89,98.9,98.55,98.55,131600.0,88.7106,88.7195,88.4056,88.4056,131600.0
2015-04-30 10:00:00,98.51,98.51,97.9,97.99,190400.0,88.3697,88.3697,87.8225,87.9032,190400.0
2015-04-30 10:05:00,97.99,98.5,97.93,97.94,173500.0,87.9032,88.3607,87.8494,87.8584,173500.0
2015-04-30 10:10:00,97.96,98.03,97.73,98.02,111000.0,87.8763,87.9391,87.67,87.9301,111000.0
2015-04-30 10:15:00,98.0,98.17,97.81,98.09,109700.0,87.9122,88.0647,87.7417,87.9929,109700.0
2015-04-30 10:20:00,98.05,98.36,97.65,97.65,158500.0,87.957,88.2351,87.5982,87.5982,158500.0
2015-04-30 10:25:00,97.67,98.1,97.5,97.87,61700.0,87.6162,88.0019,87.4637,87.7956,61700.0
2015-04-30 10:30:00,97.84,98.0,97.72,97.88,26000.0,87.7687,87.9122,87.661,87.8045,26000.0
2015-04-30 10:35:00,97.91,98.13,97.8,97.93,57300.0,87.8314,88.0288,87.7328,87.8494,57300.0
2015-04-30 10:40:00,97.93,98.24,97.92,98.01,33300.0,87.8494,88.1275,87.8404,87.9212,33300.0
2015-04-30 10:45:00,97.99,98.31,97.92,98.3,33900.0,87.9032,88.1903,87.8404,88.1813,33900.0
2015-04-30 10:50:00,98.26,98.37,98.07,98.13,32900.0,88.1454,88.2441,87.975,88.0288,32900.0
2015-04-30 10:55:00,98.1,98.31,98.0,98.09,25000.0,88.0019,88.1903,87.9122,87.9929,25000.0
2015-04-30 11:00:00,98.13,98.32,97.97,98.1,47600.0,88.0288,88.1992,87.8853,88.0019,47600.0
2015-04-30 11:05:00,98.03,98.36,98.01,98.26,57800.0,87.9391,88.2351,87.9212,88.1454,57800.0
2015-04-30 11:10:00,98.22,98.44,98.15,98.19,24700.0,88.1095,88.3069,88.0467,88.0826,24700.0
2015-04-30 11:15:00,98.19,98.26,98.01,98.06,22300.0,88.0826,88.1454,87.9212,87.966,22300.0
2015-04-30 11:20:00,98.09,98.09,97.94,98.09,32300.0,87.9929,87.9929,87.8584,87.9929,32300.0
2015-04-30 11:25:00,98.09,98.11,97.85,97.99,38300.0,87.9929,88.0109,87.7776,87.9032,38300.0
2015-04-30 11:30:00,98.01,98.21,97.96,98.06,36400.0,87.9212,88.1006,87.8763,87.966,36400.0
2015-04-30 11:35:00,98.03,98.07,97.94,97.99,44600.0,87.9391,87.975,87.8584,87.9032,44600.0
2015-04-30 11:40:00,97.99,98.09,97.94,98.04,39800.0,87.9032,87.9929,87.8584,87.9481,39800.0
2015-04-30 11:45:00,98.02,98.04,97.95,97.97,13000.0,87.9301,87.9481,87.8673,87.8853,13000.0
2015-04-30 11:50:00,97.97,98.14,97.82,98.08,42700.0,87.8853,88.0378,87.7507,87.9839,42700.0
2015-04-30 11:55:00,98.11,98.12,97.92,97.95,83200.0,88.0109,88.0198,87.8404,87.8673,83200.0
2015-04-30 12:00:00,97.95,98.07,97.83,98.02,40900.0,87.8673,87.975,87.7597,87.9301,40900.0
2015-04-30 12:05:00,98.05,98.05,97.73,97.93,35100.0,87.957,87.957,87.67,87.8494,35100.0
2015-04-30 12:10:00,97.92,98.06,97.84,98.05,21400.0,87.8404,87.966,87.7687,87.957,21400.0
2015-04-30 12:15:00,98.01,98.3,97.99,98.25,53800.0,87.9212,88.1813,87.9032,88.1364,53800.0
2015-04-30 12:20:00,98.3,98.3,97.98,98.1,12000.0,88.1813,88.1813,87.8942,88.0019,12000.0
2015-04-30 12:25:00,98.1,98.12,97.87,97.98,15800.0,88.0019,88.0198,87.7956,87.8942,15800.0
2015-04-30 12:30:00,97.97,98.09,97.83,97.92,24400.0,87.8853,87.9929,87.7597,87.8404,24400.0
2015-04-30 12:35:00,97.92,97.98,97.84,97.9,19900.0,87.8404,87.8942,87.7687,87.8225,19900.0
2015-04-30 12:40:00,97.91,98.08,97.89,98.01,55600.0,87.8314,87.9839,87.8135,87.9212,55600.0
2015-04-30 12:45:00,98.03,98.03,97.86,97.95,18700.0,87.9391,87.9391,87.7866,87.8673,18700.0
2015-04-30 12:50:00,97.93,97.95,97.82,97.93,22700.0,87.8494,87.8673,87.7507,87.8494,22700.0
2015-04-30 12:55:00,97.88,98.07,97.85,98.07,33700.0,87.8045,87.975,87.7776,87.975,33700.0
2015-04-30 13:00:00,98.06,98.1,97.87,97.96,28600.0,87.966,88.0019,87.7956,87.8763,28600.0
2015-04-30 13:05:00,97.96,97.99,97.55,97.57,62200.0,87.8763,87.9032,87.5085,87.5264,62200.0
2015-04-30 13:10:00,97.6,97.63,97.25,97.49,59600.0,87.5534,87.5803,87.2394,87.4547,59600.0
2015-04-30 13:15:00,97.51,97.76,97.49,97.75,56300.0,87.4726,87.6969,87.4547,87.6879,56300.0
2015-04-30 13:20:00,97.74,98.02,97.74,98.0,59100.0,87.6789,87.9301,87.6789,87.9122,59100.0
2015-04-30 13:25:00,98.01,98.03,97.45,97.58,28300.0,87.9212,87.9391,87.4188,87.5354,28300.0
2015-04-30 13:30:00,97.53,97.53,97.3,97.37,20500.0,87.4906,87.4906,87.2842,87.347,20500.0
2015-04-30 13:35:00,97.34,97.49,97.27,97.36,30300.0,87.3201,87.4547,87.2573,87.3381,30300.0
2015-04-30 13:40:00,97.34,97.55,97.28,97.53,30800.0,87.3201,87.5085,87.2663,87.4906,30800.0
2015-04-30 13:45:00,97.52,97.62,97.4,97.43,34500.0,87.4816,87.5713,87.3739,87.4009,34500.0
2015-04-30 13:50:00,97.4,97.48,97.05,97.07,62800.0,87.3739,87.4457,87.06,87.0779,62800.0
2015-04-30 13:55:00,97.03,97.15,96.78,96.85,94900.0,87.042,87.1497,86.8178,86.8806,94900.0
2015-04-30 14:00:00,96.83,96.93,96.53,96.57,54100.0,86.8626,86.9523,86.5935,86.6294,54100.0
2015-04-30 14:05:00,96.54,96.76,96.44,96.7,69900.0,86.6025,86.7998,86.5128,86.746,69900.0
2015-04-30 14:10:00,96.7,96.83,96.6,96.66,34900.0,86.746,86.8626,86.6563,86.7101,34900.0
2015-04-30 14:15:00,96.69,96.78,96.46,96.5,44100.0,86.737,86.8178,86.5307,86.5666,44100.0
2015-04-30 14:20:00,96.45,96.59,96.29,96.31,75300.0,86.5217,86.6473,86.3782,86.3961,75300.0
2015-04-30 14:25:00,96.31,96.31,96.08,96.12,57700.0,86.3961,86.3961,86.1898,86.2257,57700.0
2015-04-30 14:30:00,96.14,96.16,96.0,96.02,70000.0,86.2436,86.2616,86.1181,86.136,70000.0
2015-04-30 14:35:00,95.99,96.49,95.86,96.47,55200.0,86.1091,86.5576,85.9925,86.5397,55200.0
2015-04-30 14:40:00,96.48,96.48,96.24,96.32,63300.0,86.5486,86.5486,86.3334,86.4051,63300.0
2015-04-30 14:45:00,96.37,96.49,96.26,96.42,37300.0,86.45,86.5576,86.3513,86.4948,37300.0
2015-04-30 14:50:00,96.41,96.41,96.08,96.32,31100.0,86.4859,86.4859,86.1898,86.4051,31100.0
2015-04-30 14:55:00,96.32,96.33,95.92,96.15,48400.0,86.4051,86.4141,86.0463,86.2526,48400.0
2015-04-30 15:00:00,96.14,96.33,96.1,96.15,66500.0,86.2436,86.4141,86.2078,86.2526,66500.0
2015-04-30 15:05:00,96.14,96.22,95.98,95.99,45700.0,86.2436,86.3154,86.1001,86.1091,45700.0
2015-04-30 15:10:00,95.92,95.96,95.62,95.96,54500.0,86.0463,86.0822,85.7772,86.0822,54500.0
2015-04-30 15:15:00,95.94,96.63,95.91,96.63,86000.0,86.0642,86.6832,86.0373,86.6832,86000.0
2015-04-30 15:20:00,96.59,96.73,96.13,96.3,46300.0,86.6473,86.7729,86.2347,86.3872,46300.0
2015-04-30 15:25:00,96.34,96.35,95.86,96.06,77300.0,86.4231,86.432,85.9925,86.1719,77300.0
2015-04-30 15:30:00,96.03,96.45,95.99,96.35,49400.0,86.145,86.5217,86.1091,86.432,49400.0
2015-04-30 15:35:00,96.33,96.52,96.25,96.31,61100.0,86.4141,86.5845,86.3423,86.3961,61100.0
2015-04-30 15:40:00,96.32,96.33,96.0,96.18,68100.0,86.4051,86.4141,86.1181,86.2795,68100.0
2015-04-30 15:45:00,96.14,96.27,96.06,96.12,52600.0,86.2436,86.3603,86.1719,86.2257,52600.0
2015-04-30 15:50:00,96.11,96.24,95.91,96.02,73600.0,86.2167,86.3334,86.0373,86.136,73600.0
2015-04-30 15:55:00,96.02,96.17,95.85,96.13,142900.0,86.136,86.2706,85.9835,86.2347,142900.0
2015-05-01 09:30:00,95.94,98.0,95.8,97.31,88500.0,86.0642,87.9122,85.9386,87.2932,88500.0
2015-05-01 09:35:00,97.35,98.0,97.25,97.9,76200.0,87.3291,87.9122,87.2394,87.8225,76200.0
2015-05-01 09:40:00,97.83,98.69,97.7,98.6,47800.0,87.7597,88.5312,87.6431,88.4504,47800.0
2015-05-01 09:45:00,98.5,98.9,98.29,98.85,144400.0,88.3607,88.7195,88.1723,88.6747,144400.0
2015-05-01 09:50:00,98.86,99.0,98.57,98.61,67300.0,88.6837,88.8092,88.4235,88.4594,67300.0
2015-05-01 09:55:00,98.65,98.86,98.46,98.65,61400.0,88.4953,88.6837,88.3248,88.4953,61400.0
2015-05-01 10:00:00,98.65,99.64,98.52,99.59,63300.0,88.4953,89.3834,88.3787,89.3385,63300.0
2015-05-01 10:05:00,99.64,99.75,99.3,99.34,52700.0,89.3834,89.482,89.0784,89.1142,52700.0
2015-05-01 10:10:00,99.33,99.94,99.28,99.72,47400.0,89.1053,89.6525,89.0604,89.4551,47400.0
2015-05-01 10:15:00,99.72,100.29,99.71,100.07,108800.0,89.4551,89.9665,89.4462,89.7691,108800.0
2015-05-01 10:20:00,100.08,100.45,99.82,100.41,118100.0,89.7781,90.11,89.5448,90.0741,118100.0
2015-05-01 10:25:00,100.45,100.51,100.08,100.22,141200.0,90.11,90.1638,89.7781,89.9037,141200.0
2015-05-01 10:30:00,100.22,100.27,99.94,100.08,28600.0,89.9037,89.9485,89.6525,89.7781,28600.0
2015-05-01 10:35:00,100.06,100.08,99.76,99.76,42600.0,89.7601,89.7781,89.491,89.491,42600.0
2015-05-01 10:40:00,99.73,99.98,99.6,99.9,75600.0,89.4641,89.6884,89.3475,89.6166,75600.0
2015-05-01 10:45:00,99.9,100.13,99.87,100.08,52600.0,89.6166,89.8229,89.5897,89.7781,52600.0
2015-05-01 10:50:00,100.05,100.24,100.0,100.16,60000.0,89.7512,89.9216,89.7063,89.8498,60000.0
2015-05-01 10:55:00,100.17,100.47,100.12,100.4,34300.0,89.8588,90.1279,89.814,90.0651,34300.0
2015-05-01 11:00:00,100.37,100.77,100.34,100.53,52900.0,90.0382,90.397,90.0113,90.1818,52900.0
2015-05-01 11:05:00,100.45,100.67,100.22,100.28,41600.0,90.11,90.3073,89.9037,89.9575,41600.0
2015-05-01 11:10:00,100.25,100.49,100.23,100.45,25600.0,89.9306,90.1459,89.9126,90.11,25600.0
2015-05-01 11:15:00,100.44,100.6,100.38,100.45,36500.0,90.101,90.2445,90.0472,90.11,36500.0
2015-05-01 11:20:00,100.41,100.45,100.32,100.32,33300.0,90.0741,90.11,89.9934,89.9934,33300.0
2015-05-01 11:25:00,100.28,100.55,100.25,100.54,31100.0,89.9575,90.1997,89.9306,90.1907,31100.0
2015-05-01 11:30:00,100.54,100.7,100.54,100.7,77800.0,90.1907,90.3343,90.1907,90.3343,77800.0
2015-05-01 11:35:00,100.7,100.89,100.66,100.66,65000.0,90.3343,90.5047,90.2984,90.2984,65000.0
2015-05-01 11:40:00,100.66,100.68,100.57,100.61,18700.0,90.2984,90.3163,90.2176,90.2535,18700.0
2015-05-01 11:45:00,100.58,100.61,100.28,100.28,29700.0,90.2266,90.2535,89.9575,89.9575,29700.0
2015-05-01 11:50:00,100.27,100.27,100.09,100.12,45400.0,89.9485,89.9485,89.787,89.814,45400.0
2015-05-01 11:55:00,100.12,100.37,100.11,100.3,64100.0,89.814,90.0382,89.805,89.9754,64100.0
2015-05-01 12:00:00,100.31,100.31,100.14,100.28,15800.0,89.9844,89.9844,89.8319,89.9575,15800.0
2015-05-01 12:05:00,100.31,100.48,100.28,100.36,16200.0,89.9844,90.1369,89.9575,90.0293,16200.0
2015-05-01 12:10:00,100.37,100.5,100.24,100.46,17600.0,90.0382,90.1548,89.9216,90.119,17600.0
2015-05-01 12:15:00,100.48,100.48,100.39,100.41,14400.0,90.1369,90.1369,90.0562,90.0741,14400.0
2015-05-01 12:20:00,100.42,100.43,100.31,100.33,16800.0,90.0831,90.092,89.9844,90.0023,16800.0
2015-05-01 12:25:00,100.33,100.34,99.96,99.98,23200.0,90.0023,90.0113,89.6704,89.6884,23200.0
2015-05-01 12:30:00,100.03,100.29,100.03,100.19,16800.0,89.7332,89.9665,89.7332,89.8767,16800.0
2015-05-01 12:35:00,100.19,100.21,100.05,100.15,11000.0,89.8767,89.8947,89.7512,89.8409,11000.0
2015-05-01 12:40:00,100.13,100.13,99.83,99.93,14200.0,89.8229,89.8229,89.5538,89.6435,14200.0
2015-05-01 12:45:00,99.91,99.98,99.87,99.98,16100.0,89.6256,89.6884,89.5897,89.6884,16100.0
2015-05-01 12:50:00,99.97,100.25,99.88,100.19,34900.0,89.6794,89.9306,89.5987,89.8767,34900.0
2015-05-01 12:55:00,100.16,100.19,99.97,100.07,13300.0,89.8498,89.8767,89.6794,89.7691,13300.0
2015-05-01 13:00:00,100.07,100.16,99.96,100.14,13200.0,89.7691,89.8498,89.6704,89.8319,13200.0
2015-05-01 13:05:00,100.12,100.2,100.06,100.1,12500.0,89.814,89.8857,89.7601,89.796,12500.0
2015-05-01 13:10:00,100.12,100.32,100.09,100.3,13600.0,89.814,89.9934,89.787,89.9754,13600.0
2015-05-01 13:15:00,100.31,100.43,100.31,100.4,27800.0,89.9844,90.092,89.9844,90.0651,27800.0
2015-05-01 13:20:00,100.41,100.45,100.35,100.45,21700.0,90.0741,90.11,90.0203,90.11,21700.0
2015-05-01 13:25:00,100.45,100.83,100.42,100.76,57300.0,90.11,90.4509,90.0831,90.3881,57300.0
2015-05-01 13:30:00,100.78,100.9,100.76,100.8,35000.0,90.406,90.5137,90.3881,90.424,35000.0
2015-05-01 13:35:00,100.81,100.93,100.79,100.85,22300.0,90.4329,90.5406,90.415,90.4688,22300.0
2015-05-01 13:40:00,100.85,100.91,100.79,100.91,13700.0,90.4688,90.5226,90.415,90.5226,13700.0
2015-05-01 13:45:00,100.91,100.95,100.85,100.89,23600.0,90.5226,90.5585,90.4688,90.5047,23600.0
2015-05-01 13:50:00,100.93,101.2,100.9,101.14,35400.0,90.5406,90.7828,90.5137,90.729,35400.0
2015-05-01 13:55:00,101.14,101.33,101.01,101.3,37100.0,90.729,90.8994,90.6123,90.8725,37100.0
2015-05-01 14:00:00,101.32,101.53,101.26,101.33,46700.0,90.8904,91.0788,90.8366,90.8994,46700.0
2015-05-01 14:05:00,101.36,101.54,101.28,101.53,76300.0,90.9263,91.0878,90.8545,91.0788,76300.0
2015-05-01 14:10:00,101.53,101.74,101.45,101.54,69600.0,91.0788,91.2672,91.007,91.0878,69600.0
2015-05-01 14:15:00,101.56,101.8,101.54,101.78,35500.0,91.1057,91.321,91.0878,91.3031,35500.0
2015-05-01 14:20:00,101.78,101.93,101.64,101.86,39200.0,91.3031,91.4376,91.1775,91.3748,39200.0
2015-05-01 14:25:00,101.87,102.22,101.85,102.14,63300.0,91.3838,91.6978,91.3659,91.626,63300.0
2015-05-01 14:30:00,102.14,102.14,101.83,101.92,39300.0,91.626,91.626,91.3479,91.4287,39300.0
2015-05-01 14:35:00,101.93,102.13,101.87,102.05,42800.0,91.4376,91.6171,91.3838,91.5453,42800.0
2015-05-01 14:40:00,102.08,102.1,101.99,101.99,36600.0,91.5722,91.5901,91.4915,91.4915,36600.0
2015-05-01 14:45:00,102.0,102.05,101.88,101.98,46300.0,91.5004,91.5453,91.3928,91.4825,46300.0
2015-05-01 14:50:00,101.98,101.98,101.68,101.69,37500.0,91.4825,91.4825,91.2134,91.2223,37500.0
2015-05-01 14:55:00,101.68,102.02,101.67,101.99,44700.0,91.2134,91.5184,91.2044,91.4915,44700.0
2015-05-01 15:00:00,101.99,102.15,101.92,102.14,70700.0,91.4915,91.635,91.4287,91.626,70700.0
2015-05-01 15:05:00,102.14,102.28,102.1,102.13,52500.0,91.626,91.7516,91.5901,91.6171,52500.0
2015-05-01 15:10:00,102.13,102.18,101.91,101.96,48700.0,91.6171,91.6619,91.4197,91.4646,48700.0
2015-05-01 15:15:00,101.98,101.98,101.78,101.88,47800.0,91.4825,91.4825,91.3031,91.3928,47800.0
2015-05-01 15:20:00,101.88,101.89,101.65,101.65,42100.0,91.3928,91.4018,91.1865,91.1865,42100.0
2015-05-01 15:25:00,101.65,101.67,101.39,101.45,44800.0,91.1865,91.2044,90.9532,91.007,44800.0
2015-05-01 15:30:00,101.45,101.6,101.4,101.54,76600.0,91.007,91.1416,90.9622,91.0878,76600.0
2015-05-01 15:35:00,101.53,101.55,101.31,101.32,51900.0,91.0788,91.0968,90.8815,90.8904,51900.0
2015-05-01 15:40:00,101.34,101.48,101.31,101.35,38100.0,90.9084,91.034,90.8815,90.9173,38100.0
2015-05-01 15:45:00,101.36,101.58,101.35,101.39,64500.0,90.9263,91.1237,90.9173,90.9532,64500.0
2015-05-01 15:50:00,101.28,101.39,100.98,101.0,183600.0,90.8545,90.9532,90.5854,90.6034,183600.0
2015-05-01 15:55:00,100.99,101.05,100.93,100.99,255900.0,90.5944,90.6482,90.5406,90.5944,255900.0
2015-05-04 09:30:00,101.22,101.67,101.14,101.33,70800.0,90.8007,91.2044,90.729,90.8994,70800.0
2015-05-04 09:35:00,101.29,101.49,100.71,100.71,120300.0,90.8635,91.0429,90.3432,90.3432,120300.0
2015-05-04 09:40:00,100.7,100.77,100.34,100.58,25500.0,90.3343,90.397,90.0113,90.2266,25500.0
2015-05-04 09:45:00,100.58,100.63,99.91,99.99,30300.0,90.2266,90.2715,89.6256,89.6973,30300.0
2015-05-04 09:50:00,100.02,100.37,100.02,100.23,20400.0,89.7242,90.0382,89.7242,89.9126,20400.0
2015-05-04 09:55:00,100.23,100.23,99.91,99.92,32800.0,89.9126,89.9126,89.6256,89.6345,32800.0
2015-05-04 10:00:00,99.96,100.29,99.8,100.27,23300.0,89.6704,89.9665,89.5269,89.9485,23300.0
2015-05-04 10:05:00,100.27,100.48,100.24,100.39,15500.0,89.9485,90.1369,89.9216,90.0562,15500.0
2015-05-04 10:10:00,100.4,100.49,100.06,100.45,16700.0,90.0651,90.1459,89.7601,90.11,16700.0
2015-05-04 10:15:00,100.4,100.47,100.33,100.42,7100.0,90.0651,90.1279,90.0023,90.0831,7100.0
2015-05-04 10:20:00,100.46,100.47,100.11,100.22,14700.0,90.119,90.1279,89.805,89.9037,14700.0
2015-05-04 10:25:00,100.22,100.39,100.06,100.29,9300.0,89.9037,90.0562,89.7601,89.9665,9300.0
2015-05-04 10:30:00,100.19,100.3,99.92,100.01,37600.0,89.8767,89.9754,89.6345,89.7153,37600.0
2015-05-04 10:35:00,100.04,100.16,99.88,99.89,17100.0,89.7422,89.8498,89.5987,89.6076,17100.0
2015-05-04 10:40:00,99.92,100.03,99.77,100.03,19300.0,89.6345,89.7332,89.5,89.7332,19300.0
2015-05-04 10:45:00,100.06,100.06,99.8,99.93,20300.0,89.7601,89.7601,89.5269,89.6435,20300.0
2015-05-04 10:50:00,99.89,99.91,99.59,99.62,17900.0,89.6076,89.6256,89.3385,89.3654,17900.0
2015-05-04 10:55:00,99.6,99.62,99.46,99.56,28600.0,89.3475,89.3654,89.2219,89.3116,28600.0
2015-05-04 11:00:00,99.58,99.81,99.57,99.77,23400.0,89.3295,89.5359,89.3206,89.5,23400.0
2015-05-04 11:05:00,99.77,99.86,99.36,99.37,46700.0,89.5,89.5807,89.1322,89.1412,46700.0
2015-05-04 11:10:00,99.38,99.42,99.33,99.36,42100.0,89.1501,89.186,89.1053,89.1322,42100.0
2015-05-04 11:15:00,99.37,99.42,99.35,99.42,33700.0,89.1412,89.186,89.1232,89.186,33700.0
2015-05-04 11:20:00,99.41,99.45,99.32,99.32,24900.0,89.177,89.2129,89.0963,89.0963,24900.0
2015-05-04 11:25:00,99.33,99.44,99.26,99.29,23800.0,89.1053,89.204,89.0425,89.0694,23800.0
2015-05-04 11:30:00,99.31,99.31,99.08,99.09,26000.0,89.0873,89.0873,88.881,88.89,26000.0
2015-05-04 11:35:00,99.1,99.18,99.05,99.12,22900.0,88.899,88.9707,88.8541,88.9169,22900.0
2015-05-04 11:40:00,99.1,99.12,98.96,98.98,19500.0,88.899,88.9169,88.7734,88.7913,19500.0
2015-05-04 11:45:00,98.96,99.24,98.96,99.24,19600.0,88.7734,89.0245,88.7734,89.0245,19600.0
2015-05-04 11:50:00,99.24,99.34,99.1,99.28,18000.0,89.0245,89.1142,88.899,89.0604,18000.0
2015-05-04 11:55:00,99.28,99.69,99.28,99.69,26400.0,89.0604,89.4282,89.0604,89.4282,26400.0
2015-05-04 12:00:00,99.68,99.89,99.62,99.83,29500.0,89.4192,89.6076,89.3654,89.5538,29500.0
2015-05-04 12:05:00,99.81,99.86,99.53,99.59,14900.0,89.5359,89.5807,89.2847,89.3385,14900.0
2015-05-04 12:10:00,99.6,99.81,99.6,99.78,31500.0,89.3475,89.5359,89.3475,89.509,31500.0
2015-05-04 12:15:00,99.78,99.93,99.77,99.87,12200.0,89.509,89.6435,89.5,89.5897,12200.0
2015-05-04 12:20:00,99.87,99.94,99.77,99.93,23000.0,89.5897,89.6525,89.5,89.6435,23000.0
2015-05-04 12:25:00,99.99,100.2,99.97,100.09,19100.0,89.6973,89.8857,89.6794,89.787,19100.0
2015-05-04 12:30:00,100.09,100.16,100.04,100.15,17300.0,89.787,89.8498,89.7422,89.8409,17300.0
2015-05-04 12:35:00,100.15,100.16,99.73,99.73,15200.0,89.8409,89.8498,89.4641,89.4641,15200.0
2015-05-04 12:40:00,99.72,99.76,99.64,99.65,9000.0,89.4551,89.491,89.3834,89.3923,9000.0
2015-05-04 12:45:00,99.65,99.65,99.51,99.53,9100.0,89.3923,89.3923,89.2667,89.2847,9100.0
2015-05-04 12:50:00,99.53,99.76,99.48,99.76,21300.0,89.2847,89.491,89.2398,89.491,21300.0
2015-05-04 12:55:00,99.79,99.85,99.77,99.77,18200.0,89.5179,89.5717,89.5,89.5,18200.0
2015-05-04 13:00:00,99.79,99.86,99.65,99.86,18900.0,89.5179,89.5807,89.3923,89.5807,18900.0
2015-05-04 13:05:00,99.84,99.86,99.59,99.68,13000.0,89.5628,89.5807,89.3385,89.4192,13000.0
2015-05-04 13:10:00,99.65,99.75,99.62,99.75,8100.0,89.3923,89.482,89.3654,89.482,8100.0
2015-05-04 13:15:00,99.75,99.86,99.75,99.84,13000.0,89.482,89.5807,89.482,89.5628,13000.0
2015-05-04 13:20:00,99.84,99.86,99.53,99.62,17800.0,89.5628,89.5807,89.2847,89.3654,17800.0
2015-05-04 13:25:00,99.6,99.86,99.6,99.85,12200.0,89.3475,89.5807,89.3475,89.5717,12200.0
2015-05-04 13:30:00,99.82,99.88,99.77,99.88,16200.0,89.5448,89.5987,89.5,89.5987,16200.0
2015-05-04 13:35:00,99.9,99.99,99.83,99.83,17100.0,89.6166,89.6973,89.5538,89.5538,17100.0
2015-05-04 13:40:00,99.8,99.81,99.69,99.78,9200.0,89.5269,89.5359,89.4282,89.509,9200.0
2015-05-04 13:45:00,99.77,99.77,99.61,99.61,13600.0,89.5,89.5,89.3565,89.3565,13600.0
2015-05-04 13:50:00,99.59,99.67,99.52,99.67,15000.0,89.3385,89.4103,89.2757,89.4103,15000.0
2015-05-04 13:55:00,99.68,99.68,99.63,99.66,9000.0,89.4192,89.4192,89.3744,89.4013,9000.0
2015-05-04 14:00:00,99.66,99.76,99.65,99.69,13400.0,89.4013,89.491,89.3923,89.4282,13400.0
2015-05-04 14:05:00,99.67,99.91,99.67,99.91,43700.0,89.4103,89.6256,89.4103,89.6256,43700.0
2015-05-04 14:10:00,99.89,100.06,99.88,99.93,9600.0,89.6076,89.7601,89.5987,89.6435,9600.0
2015-05-04 14:15:00,99.9,100.04,99.85,100.04,13400.0,89.6166,89.7422,89.5717,89.7422,13400.0
2015-05-04 14:20:00,100.03,100.1,100.01,100.03,21600.0,89.7332,89.796,89.7153,89.7332,21600.0
2015-05-04 14:25:00,100.0,100.08,99.97,100.02,15700.0,89.7063,89.7781,89.6794,89.7242,15700.0
2015-05-04 14:30:00,100.04,100.19,100.01,100.17,17100.0,89.7422,89.8767,89.7153,89.8588,17100.0
2015-05-04 14:35:00,100.17,100.24,100.07,100.22,23800.0,89.8588,89.9216,89.7691,89.9037,23800.0
2015-05-04 14:40:00,100.23,100.38,100.23,100.3,15900.0,89.9126,90.0472,89.9126,89.9754,15900.0
2015-05-04 14:45:00,100.29,100.3,100.13,100.21,22100.0,89.9665,89.9754,89.8229,89.8947,22100.0
2015-05-04 14:50:00,100.2,100.31,100.15,100.21,13500.0,89.8857,89.9844,89.8409,89.8947,13500.0
2015-05-04 14:55:00,100.15,100.35,100.15,100.31,53700.0,89.8409,90.0203,89.8409,89.9844,53700.0
2015-05-04 15:00:00,100.29,100.31,100.16,100.28,18300.0,89.9665,89.9844,89.8498,89.9575,18300.0
2015-05-04 15:05:00,100.27,100.36,100.16,100.18,13500.0,89.9485,90.0293,89.8498,89.8678,13500.0
2015-05-04 15:10:00,100.16,100.33,100.16,100.25,11700.0,89.8498,90.0023,89.8498,89.9306,11700.0
2015-05-04 15:15:00,100.24,100.28,100.13,100.21,16600.0,89.9216,89.9575,89.8229,89.8947,16600.0
2015-05-04 15:20:00,100.19,100.29,100.19,100.26,15500.0,89.8767,89.9665,89.8767,89.9395,15500.0
2015-05-04 15:25:00,100.25,100.25,100.16,100.17,82000.0,89.9306,89.9306,89.8498,89.8588,82000.0
2015-05-04 15:30:00,100.18,100.32,100.12,100.26,28000.0,89.8678,89.9934,89.814,89.9395,28000.0
2015-05-04 15:35:00,100.26,100.32,100.23,100.28,25700.0,89.9395,89.9934,89.9126,89.9575,25700.0
2015-05-04 15:40:00,100.3,100.33,100.21,100.28,21200.0,89.9754,90.0023,89.8947,89.9575,21200.0
2015-05-04 15:45:00,100.29,100.32,100.18,100.19,32700.0,89.9665,89.9934,89.8678,89.8767,32700.0
2015-05-04 15:50:00,100.19,100.41,100.09,100.09,119100.0,89.8767,90.0741,89.787,89.787,119100.0
2015-05-04 15:55:00,100.1,100.27,100.08,100.13,102600.0,89.796,89.9485,89.7781,89.8229,102600.0
2015-05-05 09:30:00,99.3,100.14,99.07,99.65,57900.0,89.0784,89.8319,88.872,89.3923,57900.0
2015-05-05 09:35:00,99.74,99.74,98.75,98.94,51000.0,89.4731,89.4731,88.585,88.7554,51000.0
2015-05-05 09:40:00,98.81,99.17,98.36,99.17,52200.0,88.6388,88.9617,88.2351,88.9617,52200.0
2015-05-05 09:45:00,99.05,99.33,98.43,98.61,60400.0,88.8541,89.1053,88.2979,88.4594,60400.0
2015-05-05 09:50:00,98.53,98.75,98.25,98.42,35100.0,88.3876,88.585,88.1364,88.2889,35100.0
2015-05-05 09:55:00,98.39,98.42,98.27,98.4,39900.0,88.262,88.2889,88.1544,88.271,39900.0
2015-05-05 10:00:00,98.4,98.4,97.97,97.97,43800.0,88.271,88.271,87.8853,87.8853,43800.0
2015-05-05 10:05:00,97.95,98.26,97.9,98.22,28000.0,87.8673,88.1454,87.8225,88.1095,28000.0
2015-05-05 10:10:00,98.17,98.19,97.69,97.93,40800.0,88.0647,88.0826,87.6341,87.8494,40800.0
2015-05-05 10:15:00,97.91,98.09,97.84,98.04,27500.0,87.8314,87.9929,87.7687,87.9481,27500.0
2015-05-05 10:20:00,98.05,98.33,97.91,98.33,31500.0,87.957,88.2082,87.8314,88.2082,31500.0
2015-05-05 10:25:00,98.35,98.46,98.26,98.28,43500.0,88.2262,88.3248,88.1454,88.1634,43500.0
2015-05-05 10:30:00,98.28,98.34,97.97,97.98,45800.0,88.1634,88.2172,87.8853,87.8942,45800.0
2015-05-05 10:35:00,98.04,98.39,97.97,98.31,32400.0,87.9481,88.262,87.8853,88.1903,32400.0
2015-05-05 10:40:00,98.31,98.31,98.0,98.24,29700.0,88.1903,88.1903,87.9122,88.1275,29700.0
2015-05-05 10:45:00,98.25,98.53,98.17,98.35,31800.0,88.1364,88.3876,88.0647,88.2262,31800.0
2015-05-05 10:50:00,98.33,98.39,98.06,98.1,15600.0,88.2082,88.262,87.966,88.0019,15600.0
2015-05-05 10:55:00,98.15,98.39,98.1,98.34,18700.0,88.0467,88.262,88.0019,88.2172,18700.0
2015-05-05 11:00:00,98.32,98.33,97.68,97.68,40000.0,88.1992,88.2082,87.6251,87.6251,40000.0
2015-05-05 11:05:00,97.67,97.7,97.47,97.54,33800.0,87.6162,87.6431,87.4367,87.4995,33800.0
2015-05-05 11:10:00,97.57,97.86,97.53,97.81,17800.0,87.5264,87.7866,87.4906,87.7417,17800.0
2015-05-05 11:15:00,97.81,97.99,97.8,97.92,22600.0,87.7417,87.9032,87.7328,87.8404,22600.0
2015-05-05 11:20:00,97.94,97.95,97.73,97.73,18500.0,87.8584,87.8673,87.67,87.67,18500.0
2015-05-05 11:25:00,97.7,97.72,97.56,97.63,16900.0,87.6431,87.661,87.5175,87.5803,16900.0
2015-05-05 11:30:00,97.64,97.84,97.61,97.84,27800.0,87.5892,87.7687,87.5623,87.7687,27800.0
2015-05-05 11:35:00,97.84,97.93,97.67,97.7,17400.0,87.7687,87.8494,87.6162,87.6431,17400.0
2015-05-05 11:40:00,97.7,97.78,97.67,97.77,17800.0,87.6431,87.7148,87.6162,87.7059,17800.0
2015-05-05 11:45:00,97.78,97.79,97.58,97.58,16500.0,87.7148,87.7238,87.5354,87.5354,16500.0
2015-05-05 11:50:00,97.58,97.6,97.47,97.55,32400.0,87.5354,87.5534,87.4367,87.5085,32400.0
2015-05-05 11:55:00,97.54,97.74,97.5,97.74,10700.0,87.4995,87.6789,87.4637,87.6789,10700.0
2015-05-05 12:00:00,97.76,98.21,97.7,97.7,58700.0,87.6969,88.1006,87.6431,87.6431,58700.0
2015-05-05 12:05:00,97.7,97.81,97.51,97.75,16000.0,87.6431,87.7417,87.4726,87.6879,16000.0
2015-05-05 12:10:00,97.73,98.1,97.73,98.05,30500.0,87.67,88.0019,87.67,87.957,30500.0
2015-05-05 12:15:00,98.03,98.23,98.01,98.23,19100.0,87.9391,88.1185,87.9212,88.1185,19100.0
2015-05-05 12:20:00,98.22,98.3,98.11,98.19,41200.0,88.1095,88.1813,88.0109,88.0826,41200.0
2015-05-05 12:25:00,98.21,98.22,98.09,98.13,13600.0,88.1006,88.1095,87.9929,88.0288,13600.0
2015-05-05 12:30:00,98.15,98.2,98.04,98.04,14600.0,88.0467,88.0916,87.9481,87.9481,14600.0
2015-05-05 12:35:00,98.03,98.11,97.92,97.99,26500.0,87.9391,88.0109,87.8404,87.9032,26500.0
2015-05-05 12:40:00,97.97,97.97,97.76,97.93,7100.0,87.8853,87.8853,87.6969,87.8494,7100.0
2015-05-05 12:45:00,97.95,98.07,97.95,98.07,11100.0,87.8673,87.975,87.8673,87.975,11100.0
2015-05-05 12:50:00,98.07,98.14,97.96,98.04,22700.0,87.975,88.0378,87.8763,87.9481,22700.0
2015-05-05 12:55:00,98.01,98.03,97.72,97.77,8000.0,87.9212,87.9391,87.661,87.7059,8000.0
2015-05-05 13:00:00,97.74,97.85,97.67,97.8,8700.0,87.6789,87.7776,87.6162,87.7328,8700.0
2015-05-05 13:05:00,97.79,97.84,97.63,97.63,14400.0,87.7238,87.7687,87.5803,87.5803,14400.0
2015-05-05 13:10:00,97.61,97.62,97.4,97.42,26700.0,87.5623,87.5713,87.3739,87.3919,26700.0
2015-05-05 13:15:00,97.41,97.73,97.41,97.62,28100.0,87.3829,87.67,87.3829,87.5713,28100.0
2015-05-05 13:20:00,97.61,97.72,97.52,97.7,22900.0,87.5623,87.661,87.4816,87.6431,22900.0
2015-05-05 13:25:00,97.67,97.81,97.65,97.65,25500.0,87.6162,87.7417,87.5982,87.5982,25500.0
2015-05-05 13:30:00,97.66,97.71,97.61,97.64,24600.0,87.6072,87.652,87.5623,87.5892,24600.0
2015-05-05 13:35:00,97.64,97.83,97.63,97.81,26500.0,87.5892,87.7597,87.5803,87.7417,26500.0
2015-05-05 13:40:00,97.8,97.82,97.57,97.57,12800.0,87.7328,87.7507,87.5264,87.5264,12800.0
2015-05-05 13:45:00,97.58,97.63,97.56,97.57,18600.0,87.5354,87.5803,87.5175,87.5264,18600.0
2015-05-05 13:50:00,97.56,97.75,97.56,97.7,22100.0,87.5175,87.6879,87.5175,87.6431,22100.0
2015-05-05 13:55:00,97.67,97.7,97.59,97.59,14500.0,87.6162,87.6431,87.5444,87.5444,14500.0
2015-05-05 14:00:00,97.59,97.6,97.37,97.45,19700.0,87.5444,87.5534,87.347,87.4188,19700.0
2015-05-05 14:05:00,97.45,97.55,97.43,97.52,18000.0,87.4188,87.5085,87.4009,87.4816,18000.0
2015-05-05 14:10:00,97.52,97.73,97.51,97.66,14500.0,87.4816,87.67,87.4726,87.6072,14500.0
2015-05-05 14:15:00,97.66,97.74,97.56,97.74,14100.0,87.6072,87.6789,87.5175,87.6789,14100.0
2015-05-05 14:20:00,97.74,97.78,97.62,97.74,14100.0,87.6789,87.7148,87.5713,87.6789,14100.0
2015-05-05 14:25:00,97.73,97.76,97.61,97.62,16100.0,87.67,87.6969,87.5623,87.5713,16100.0
2015-05-05 14:30:00,97.61,97.64,97.54,97.62,13000.0,87.5623,87.5892,87.4995,87.5713,13000.0
2015-05-05 14:35:00,97.63,97.63,97.4,97.5,24300.0,87.5803,87.5803,87.3739,87.4637,24300.0
2015-05-05 14:40:00,97.5,97.55,97.28,97.4,41300.0,87.4637,87.5085,87.2663,87.3739,41300.0
2015-05-05 14:45:00,97.42,97.5,97.36,97.36,15800.0,87.3919,87.4637,87.3381,87.3381,15800.0
2015-05-05 14:50:00,97.36,97.39,97.29,97.33,20800.0,87.3381,87.365,87.2753,87.3111,20800.0
2015-05-05 14:55:00,97.32,97.71,97.31,97.59,27000.0,87.3022,87.652,87.2932,87.5444,27000.0
2015-05-05 15:00:00,97.57,97.65,97.47,97.51,21400.0,87.5264,87.5982,87.4367,87.4726,21400.0
2015-05-05 15:05:00,97.49,97.6,97.48,97.51,35000.0,87.4547,87.5534,87.4457,87.4726,35000.0
2015-05-05 15:10:00,97.47,97.76,97.43,97.74,24800.0,87.4367,87.6969,87.4009,87.6789,24800.0
2015-05-05 15:15:00,97.73,97.93,97.72,97.9,32700.0,87.67,87.8494,87.661,87.8225,32700.0
2015-05-05 15:20:00,97.89,97.9,97.74,97.87,38600.0,87.8135,87.8225,87.6789,87.7956,38600.0
2015-05-05 15:25:00,97.87,98.12,97.85,97.98,25700.0,87.7956,88.0198,87.7776,87.8942,25700.0
2015-05-05 15:30:00,97.98,98.19,97.96,98.19,30000.0,87.8942,88.0826,87.8763,88.0826,30000.0
2015-05-05 15:35:00,98.19,98.27,98.14,98.26,41600.0,88.0826,88.1544,88.0378,88.1454,41600.0
2015-05-05 15:40:00,98.26,98.27,97.92,97.95,32000.0,88.1454,88.1544,87.8404,87.8673,32000.0
2015-05-05 15:45:00,97.94,97.94,97.69,97.7,34800.0,87.8584,87.8584,87.6341,87.6431,34800.0
2015-05-05 15:50:00,97.68,97.74,97.5,97.51,54500.0,87.6251,87.6789,87.4637,87.4726,54500.0
2015-05-05 15:55:00,97.53,97.6,97.37,97.43,111500.0,87.4906,87.5534,87.347,87.4009,111500.0
2015-05-06 09:30:00,97.5,98.7,97.48,98.36,74500.0,87.4637,88.5401,87.4457,88.2351,74500.0
2015-05-06 09:35:00,98.4,98.4,97.29,97.37,19300.0,88.271,88.271,87.2753,87.347,19300.0
2015-05-06 09:40:00,97.37,97.39,96.43,96.76,71000.0,87.347,87.365,86.5038,86.7998,71000.0
2015-05-06 09:45:00,96.78,97.12,96.59,97.01,31800.0,86.8178,87.1228,86.6473,87.0241,31800.0
2015-05-06 09:50:00,96.97,97.15,96.67,96.71,40000.0,86.9882,87.1497,86.7191,86.755,40000.0
2015-05-06 09:55:00,96.68,97.06,96.68,97.0,32100.0,86.7281,87.0689,86.7281,87.0151,32100.0
2015-05-06 10:00:00,97.0,97.1,96.87,96.99,31200.0,87.0151,87.1048,86.8985,87.0061,31200.0
2015-05-06 10:05:00,96.99,97.06,96.67,96.76,46000.0,87.0061,87.0689,86.7191,86.7998,46000.0
2015-05-06 10:10:00,96.73,96.84,96.62,96.72,24500.0,86.7729,86.8716,86.6742,86.7639,24500.0
2015-05-06 10:15:00,96.76,96.96,96.69,96.84,56700.0,86.7998,86.9792,86.737,86.8716,56700.0
2015-05-06 10:20:00,96.83,96.9,96.74,96.77,33800.0,86.8626,86.9254,86.7819,86.8088,33800.0
2015-05-06 10:25:00,96.82,97.3,96.8,97.24,21400.0,86.8536,87.2842,86.8357,87.2304,21400.0
2015-05-06 10:30:00,97.26,97.38,96.96,97.09,14400.0,87.2484,87.356,86.9792,87.0959,14400.0
2015-05-06 10:35:00,97.04,97.2,96.99,97.2,9200.0,87.051,87.1945,87.0061,87.1945,9200.0
2015-05-06 10:40:00,97.09,97.63,97.09,97.42,26500.0,87.0959,87.5803,87.0959,87.3919,26500.0
2015-05-06 10:45:00,97.44,97.9,97.44,97.87,21300.0,87.4098,87.8225,87.4098,87.7956,21300.0
2015-05-06 10:50:00,97.9,98.09,97.81,98.01,76400.0,87.8225,87.9929,87.7417,87.9212,76400.0
2015-05-06 10:55:00,98.01,98.1,97.97,97.99,22800.0,87.9212,88.0019,87.8853,87.9032,22800.0
2015-05-06 11:00:00,98.03,98.32,97.99,98.29,20000.0,87.9391,88.1992,87.9032,88.1723,20000.0
2015-05-06 11:05:00,98.3,98.33,98.09,98.24,15500.0,88.1813,88.2082,87.9929,88.1275,15500.0
2015-05-06 11:10:00,98.2,98.2,97.93,97.95,20800.0,88.0916,88.0916,87.8494,87.8673,20800.0
2015-05-06 11:15:00,97.9,97.96,97.47,97.56,29200.0,87.8225,87.8763,87.4367,87.5175,29200.0
2015-05-06 11:20:00,97.56,97.56,97.26,97.41,15000.0,87.5175,87.5175,87.2484,87.3829,15000.0
2015-05-06 11:25:00,97.41,97.67,97.36,97.58,8900.0,87.3829,87.6162,87.3381,87.5354,8900.0
2015-05-06 11:30:00,97.59,97.8,97.59,97.68,7400.0,87.5444,87.7328,87.5444,87.6251,7400.0
2015-05-06 11:35:00,97.74,97.76,97.56,97.73,8600.0,87.6789,87.6969,87.5175,87.67,8600.0
2015-05-06 11:40:00,97.73,97.92,97.73,97.91,5300.0,87.67,87.8404,87.67,87.8314,5300.0
2015-05-06 11:45:00,97.89,97.98,97.82,97.91,53600.0,87.8135,87.8942,87.7507,87.8314,53600.0
2015-05-06 11:50:00,97.83,98.07,97.83,97.99,25900.0,87.7597,87.975,87.7597,87.9032,25900.0
2015-05-06 11:55:00,97.96,98.11,97.96,98.11,20000.0,87.8763,88.0109,87.8763,88.0109,20000.0
2015-05-06 12:00:00,98.06,98.06,97.93,97.96,8300.0,87.966,87.966,87.8494,87.8763,8300.0
2015-05-06 12:05:00,97.92,98.01,97.85,97.9,10100.0,87.8404,87.9212,87.7776,87.8225,10100.0
2015-05-06 12:10:00,97.92,98.14,97.91,97.97,7300.0,87.8404,88.0378,87.8314,87.8853,7300.0
2015-05-06 12:15:00,97.94,98.04,97.86,98.01,5300.0,87.8584,87.9481,87.7866,87.9212,5300.0
2015-05-06 12:20:00,98.03,98.16,98.01,98.07,11000.0,87.9391,88.0557,87.9212,87.975,11000.0
2015-05-06 12:25:00,98.1,98.2,98.02,98.07,9800.0,88.0019,88.0916,87.9301,87.975,9800.0
2015-05-06 12:30:00,98.06,98.13,97.92,98.07,5900.0,87.966,88.0288,87.8404,87.975,5900.0
2015-05-06 12:35:00,98.05,98.2,97.96,98.17,36700.0,87.957,88.0916,87.8763,88.0647,36700.0
2015-05-06 12:40:00,98.13,98.17,98.08,98.12,20100.0,88.0288,88.0647,87.9839,88.0198,20100.0
2015-05-06 12:45:00,98.12,98.2,98.02,98.17,13600.0,88.0198,88.0916,87.9301,88.0647,13600.0
2015-05-06 12:50:00,98.15,98.3,97.86,97.86,11400.0,88.0467,88.1813,87.7866,87.7866,11400.0
2015-05-06 12:55:00,97.82,98.11,97.81,98.03,8700.0,87.7507,88.0109,87.7417,87.9391,8700.0
2015-05-06 13:00:00,98.01,98.02,97.83,97.9,18600.0,87.9212,87.9301,87.7597,87.8225,18600.0
2015-05-06 13:05:00,97.88,97.98,97.81,97.81,12100.0,87.8045,87.8942,87.7417,87.7417,12100.0
2015-05-06 13:10:00,97.78,97.88,97.7,97.88,6600.0,87.7148,87.8045,87.6431,87.8045,6600.0
2015-05-06 13:15:00,97.91,97.98,97.79,97.92,8000.0,87.8314,87.8942,87.7238,87.8404,8000.0
2015-05-06 13:20:00,97.92,97.98,97.76,97.83,8800.0,87.8404,87.8942,87.6969,87.7597,8800.0
2015-05-06 13:25:00,97.82,97.86,97.49,97.49,10300.0,87.7507,87.7866,87.4547,87.4547,10300.0
2015-05-06 13:30:00,97.49,97.6,97.38,97.48,15500.0,87.4547,87.5534,87.356,87.4457,15500.0
2015-05-06 13:35:00,97.48,97.67,97.43,97.67,12100.0,87.4457,87.6162,87.4009,87.6162,12100.0
2015-05-06 13:40:00,97.65,97.74,97.59,97.67,17000.0,87.5982,87.6789,87.5444,87.6162,17000.0
2015-05-06 13:45:00,97.67,97.68,97.51,97.62,22400.0,87.6162,87.6251,87.4726,87.5713,22400.0
2015-05-06 13:50:00,97.6,97.69,97.55,97.64,14800.0,87.5534,87.6341,87.5085,87.5892,14800.0
2015-05-06 13:55:00,97.73,97.8,97.7,97.8,2900.0,87.67,87.7328,87.6431,87.7328,2900.0
2015-05-06 14:00:00,97.79,97.81,97.53,97.74,6500.0,87.7238,87.7417,87.4906,87.6789,6500.0
2015-05-06 14:05:00,97.74,97.86,97.73,97.86,8500.0,87.6789,87.7866,87.67,87.7866,8500.0
2015-05-06 14:10:00,97.87,97.88,97.73,97.74,15600.0,87.7956,87.8045,87.67,87.6789,15600.0
2015-05-06 14:15:00,97.75,98.01,97.71,98.01,13400.0,87.6879,87.9212,87.652,87.9212,13400.0
2015-05-06 14:20:00,98.02,98.02,97.89,97.94,8700.0,87.9301,87.9301,87.8135,87.8584,8700.0
2015-05-06 14:25:00,97.93,98.05,97.77,98.05,17200.0,87.8494,87.957,87.7059,87.957,17200.0
2015-05-06 14:30:00,98.01,98.01,97.75,97.9,6900.0,87.9212,87.9212,87.6879,87.8225,6900.0
2015-05-06 14:35:00,97.89,97.9,97.73,97.82,11700.0,87.8135,87.8225,87.67,87.7507,11700.0
2015-05-06 14:40:00,97.77,97.8,97.56,97.66,50100.0,87.7059,87.7328,87.5175,87.6072,50100.0
2015-05-06 14:45:00,97.64,97.66,97.47,97.58,10200.0,87.5892,87.6072,87.4367,87.5354,10200.0
2015-05-06 14:50:00,97.59,97.64,97.55,97.64,18400.0,87.5444,87.5892,87.5085,87.5892,18400.0
2015-05-06 14:55:00,97.63,97.7,97.52,97.6,26400.0,87.5803,87.6431,87.4816,87.5534,26400.0
2015-05-06 15:00:00,97.58,97.67,97.55,97.6,19600.0,87.5354,87.6162,87.5085,87.5534,19600.0
2015-05-06 15:05:00,97.62,97.82,97.57,97.81,12700.0,87.5713,87.7507,87.5264,87.7417,12700.0
2015-05-06 15:10:00,97.84,97.84,97.65,97.73,12100.0,87.7687,87.7687,87.5982,87.67,12100.0
2015-05-06 15:15:00,97.7,97.78,97.7,97.77,31100.0,87.6431,87.7148,87.6431,87.7059,31100.0
2015-05-06 15:20:00,97.77,98.02,97.72,97.97,25800.0,87.7059,87.9301,87.661,87.8853,25800.0
2015-05-06 15:25:00,97.98,98.1,97.98,98.09,21100.0,87.8942,88.0019,87.8942,87.9929,21100.0
2015-05-06 15:30:00,98.09,98.19,97.95,97.95,33400.0,87.9929,88.0826,87.8673,87.8673,33400.0
2015-05-06 15:35:00,97.94,98.04,97.86,97.99,42800.0,87.8584,87.9481,87.7866,87.9032,42800.0
2015-05-06 15:40:00,97.96,98.02,97.95,97.97,44000.0,87.8763,87.9301,87.8673,87.8853,44000.0
2015-05-06 15:45:00,97.99,98.29,97.95,98.28,50000.0,87.9032,88.1723,87.8673,88.1634,50000.0
2015-05-06 15:50:00,98.27,98.37,98.18,98.35,106400.0,88.1544,88.2441,88.0737,88.2262,106400.0
2015-05-06 15:55:00,98.34,98.5,98.33,98.5,82700.0,88.2172,88.3607,88.2082,88.3607,82700.0
2015-05-07 09:30:00,98.87,99.47,98.65,99.22,64700.0,88.6926,89.2309,88.4953,89.0066,64700.0
2015-05-07 09:35:00,99.13,99.74,98.56,99.5,36800.0,88.9259,89.4731,88.4145,89.2578,36800.0
2015-05-07 09:40:00,99.61,100.31,99.57,100.11,62300.0,89.3565,89.9844,89.3206,89.805,62300.0
2015-05-07 09:45:00,100.1,100.23,99.51,99.92,53200.0,89.796,89.9126,89.2667,89.6345,53200.0
2015-05-07 09:50:00,99.91,100.0,99.23,99.34,26500.0,89.6256,89.7063,89.0156,89.1142,26500.0
2015-05-07 09:55:00,99.32,99.38,98.9,99.19,41900.0,89.0963,89.1501,88.7195,88.9797,41900.0
2015-05-07 10:00:00,99.16,99.4,99.0,99.4,12800.0,88.9528,89.1681,88.8092,89.1681,12800.0
2015-05-07 10:05:00,99.31,99.53,99.13,99.34,18700.0,89.0873,89.2847,88.9259,89.1142,18700.0
2015-05-07 10:10:00,99.39,99.62,99.27,99.49,20700.0,89.1591,89.3654,89.0515,89.2488,20700.0
2015-05-07 10:15:00,99.42,99.84,99.34,99.84,27200.0,89.186,89.5628,89.1142,89.5628,27200.0
2015-05-07 10:20:00,99.84,99.92,99.65,99.69,26800.0,89.5628,89.6345,89.3923,89.4282,26800.0
2015-05-07 10:25:00,99.73,99.92,99.56,99.56,14200.0,89.4641,89.6345,89.3116,89.3116,14200.0
2015-05-07 10:30:00,99.62,99.67,99.3,99.36,16800.0,89.3654,89.4103,89.0784,89.1322,16800.0
2015-05-07 10:35:00,99.38,99.65,99.38,99.65,11000.0,89.1501,89.3923,89.1501,89.3923,11000.0
2015-05-07 10:40:00,99.68,99.93,99.55,99.9,19400.0,89.4192,89.6435,89.3026,89.6166,19400.0
2015-05-07 10:45:00,99.9,100.0,99.68,99.68,24300.0,89.6166,89.7063,89.4192,89.4192,24300.0
2015-05-07 10:50:00,99.69,99.82,99.5,99.71,18800.0,89.4282,89.5448,89.2578,89.4462,18800.0
2015-05-07 10:55:00,99.74,99.9,99.67,99.89,27600.0,89.4731,89.6166,89.4103,89.6076,27600.0
2015-05-07 11:00:00,99.89,99.97,99.81,99.82,47700.0,89.6076,89.6794,89.5359,89.5448,47700.0
2015-05-07 11:05:00,99.79,99.83,99.54,99.57,21700.0,89.5179,89.5538,89.2937,89.3206,21700.0
2015-05-07 11:10:00,99.57,99.76,99.55,99.67,17000.0,89.3206,89.491,89.3026,89.4103,17000.0
2015-05-07 11:15:00,99.65,99.82,99.63,99.79,16100.0,89.3923,89.5448,89.3744,89.5179,16100.0
2015-05-07 11:20:00,99.81,100.04,99.81,100.02,34200.0,89.5359,89.7422,89.5359,89.7242,34200.0
2015-05-07 11:25:00,99.99,100.06,99.79,99.79,41700.0,89.6973,89.7601,89.5179,89.5179,41700.0
2015-05-07 11:30:00,99.78,99.78,99.51,99.51,16500.0,89.509,89.509,89.2667,89.2667,16500.0
2015-05-07 11:35:00,99.46,99.64,99.41,99.51,15200.0,89.2219,89.3834,89.177,89.2667,15200.0
2015-05-07 11:40:00,99.54,99.7,99.48,99.5,13600.0,89.2937,89.4372,89.2398,89.2578,13600.0
2015-05-07 11:45:00,99.51,99.65,99.43,99.51,26200.0,89.2667,89.3923,89.195,89.2667,26200.0
2015-05-07 11:50:00,99.53,99.58,99.23,99.32,10200.0,89.2847,89.3295,89.0156,89.0963,10200.0
2015-05-07 11:55:00,99.31,99.41,99.3,99.41,7100.0,89.0873,89.177,89.0784,89.177,7100.0
2015-05-07 12:00:00,99.39,99.57,99.38,99.53,9200.0,89.1591,89.3206,89.1501,89.2847,9200.0
2015-05-07 12:05:00,99.57,99.58,99.32,99.33,17000.0,89.3206,89.3295,89.0963,89.1053,17000.0
2015-05-07 12:10:00,99.32,99.48,99.24,99.44,7000.0,89.0963,89.2398,89.0245,89.204,7000.0
2015-05-07 12:15:00,99.48,99.79,99.47,99.74,15300.0,89.2398,89.5179,89.2309,89.4731,15300.0
2015-05-07 12:20:00,99.75,99.77,99.51,99.61,12500.0,89.482,89.5,89.2667,89.3565,12500.0
2015-05-07 12:25:00,99.61,99.7,99.53,99.7,6100.0,89.3565,89.4372,89.2847,89.4372,6100.0
2015-05-07 12:30:00,99.69,99.82,99.69,99.76,7800.0,89.4282,89.5448,89.4282,89.491,7800.0
2015-05-07 12:35:00,99.79,99.94,99.79,99.91,10200.0,89.5179,89.6525,89.5179,89.6256,10200.0
2015-05-07 12:40:00,99.91,100.0,99.9,99.95,19600.0,89.6256,89.7063,89.6166,89.6615,19600.0
2015-05-07 12:45:00,99.92,100.04,99.85,100.02,63200.0,89.6345,89.7422,89.5717,89.7242,63200.0
2015-05-07 12:50:00,100.04,100.12,99.97,100.02,14000.0,89.7422,89.814,89.6794,89.7242,14000.0
2015-05-07 12:55:00,100.0,100.12,99.98,100.01,18600.0,89.7063,89.814,89.6884,89.7153,18600.0
2015-05-07 13:00:00,100.03,100.12,99.98,100.04,37800.0,89.7332,89.814,89.6884,89.7422,37800.0
2015-05-07 13:05:00,100.06,100.12,100.02,100.05,7000.0,89.7601,89.814,89.7242,89.7512,7000.0
2015-05-07 13:10:00,100.06,100.07,99.98,100.03,10700.0,89.7601,89.7691,89.6884,89.7332,10700.0
2015-05-07 13:15:00,100.0,100.08,99.98,100.0,22500.0,89.7063,89.7781,89.6884,89.7063,22500.0
2015-05-07 13:20:00,100.0,100.05,99.95,100.01,30200.0,89.7063,89.7512,89.6615,89.7153,30200.0
2015-05-07 13:25:00,100.02,100.09,99.98,100.05,37800.0,89.7242,89.787,89.6884,89.7512,37800.0
2015-05-07 13:30:00,100.03,100.08,99.98,100.02,19500.0,89.7332,89.7781,89.6884,89.7242,19500.0
2015-05-07 13:35:00,100.0,100.15,99.97,100.09,16700.0,89.7063,89.8409,89.6794,89.787,16700.0
2015-05-07 13:40:00,100.08,100.09,99.98,100.07,14500.0,89.7781,89.787,89.6884,89.7691,14500.0
2015-05-07 13:45:00,100.11,100.17,100.01,100.1,12300.0,89.805,89.8588,89.7153,89.796,12300.0
2015-05-07 13:50:00,100.12,100.13,99.98,100.09,10200.0,89.814,89.8229,89.6884,89.787,10200.0
2015-05-07 13:55:00,100.1,100.19,100.09,100.11,11700.0,89.796,89.8767,89.787,89.805,11700.0
2015-05-07 14:00:00,100.17,100.18,100.08,100.18,36300.0,89.8588,89.8678,89.7781,89.8678,36300.0
2015-05-07 14:05:00,100.2,100.2,100.11,100.13,6400.0,89.8857,89.8857,89.805,89.8229,6400.0
2015-05-07 14:10:00,100.12,100.23,100.12,100.15,12500.0,89.814,89.9126,89.814,89.8409,12500.0
2015-05-07 14:15:00,100.15,100.19,100.08,100.1,10600.0,89.8409,89.8767,89.7781,89.796,10600.0
2015-05-07 14:20:00,100.09,100.15,100.09,100.1,10800.0,89.787,89.8409,89.787,89.796,10800.0
2015-05-07 14:25:00,100.12,100.18,100.12,100.13,7900.0,89.814,89.8678,89.814,89.8229,7900.0
2015-05-07 14:30:00,100.15,100.18,100.1,100.1,7500.0,89.8409,89.8678,89.796,89.796,7500.0
2015-05-07 14:35:00,100.1,100.21,100.1,100.15,18800.0,89.796,89.8947,89.796,89.8409,18800.0
2015-05-07 14:40:00,100.14,100.21,100.12,100.15,13800.0,89.8319,89.8947,89.814,89.8409,13800.0
2015-05-07 14:45:00,100.15,100.22,100.14,100.15,16000.0,89.8409,89.9037,89.8319,89.8409,16000.0
2015-05-07 14:50:00,100.15,100.24,100.15,100.23,9600.0,89.8409,89.9216,89.8409,89.9126,9600.0
2015-05-07 14:55:00,100.23,100.32,100.13,100.31,14300.0,89.9126,89.9934,89.8229,89.9844,14300.0
2015-05-07 15:00:00,100.33,100.4,100.31,100.37,17800.0,90.0023,90.0651,89.9844,90.0382,17800.0
2015-05-07 15:05:00,100.36,100.37,100.22,100.31,25300.0,90.0293,90.0382,89.9037,89.9844,25300.0
2015-05-07 15:10:00,100.3,100.47,100.28,100.45,22200.0,89.9754,90.1279,89.9575,90.11,22200.0
2015-05-07 15:15:00,100.44,100.49,100.25,100.32,29800.0,90.101,90.1459,89.9306,89.9934,29800.0
2015-05-07 15:20:00,100.32,100.46,100.31,100.46,37500.0,89.9934,90.119,89.9844,90.119,37500.0
2015-05-07 15:25:00,100.46,100.62,100.44,100.62,45300.0,90.119,90.2625,90.101,90.2625,45300.0
2015-05-07 15:30:00,100.6,100.65,100.49,100.61,32400.0,90.2445,90.2894,90.1459,90.2535,32400.0
2015-05-07 15:35:00,100.63,100.64,100.32,100.39,40100.0,90.2715,90.2804,89.9934,90.0562,40100.0
2015-05-07 15:40:00,100.39,100.46,100.15,100.21,37600.0,90.0562,90.119,89.8409,89.8947,37600.0
2015-05-07 15:45:00,100.22,100.63,100.21,100.48,122900.0,89.9037,90.2715,89.8947,90.1369,122900.0
2015-05-07 15:50:00,100.48,100.67,100.48,100.67,90200.0,90.1369,90.3073,90.1369,90.3073,90200.0
2015-05-07 15:55:00,100.66,100.85,100.66,100.74,132300.0,90.2984,90.4688,90.2984,90.3701,132300.0
2015-05-08 09:30:00,102.0,103.21,101.56,103.16,165000.0,91.5004,92.5859,91.1057,92.541,165000.0
2015-05-08 09:35:00,103.11,103.66,102.9,103.22,91400.0,92.4962,92.9896,92.3078,92.5949,91400.0
2015-05-08 09:40:00,103.25,103.38,102.81,103.38,69200.0,92.6218,92.7384,92.2271,92.7384,69200.0
2015-05-08 09:45:00,103.38,103.62,103.22,103.54,52400.0,92.7384,92.9537,92.5949,92.8819,52400.0
2015-05-08 09:50:00,103.56,103.86,103.52,103.82,78200.0,92.8999,93.169,92.864,93.1331,78200.0
2015-05-08 09:55:00,103.78,104.04,103.66,103.91,67800.0,93.0972,93.3304,92.9896,93.2138,67800.0
2015-05-08 10:00:00,103.96,104.03,103.86,103.96,62400.0,93.2587,93.3215,93.169,93.2587,62400.0
2015-05-08 10:05:00,103.97,104.12,103.9,103.99,67000.0,93.2676,93.4022,93.2049,93.2856,67000.0
2015-05-08 10:10:00,104.02,104.4,103.96,104.32,94100.0,93.3125,93.6534,93.2587,93.5816,94100.0
2015-05-08 10:15:00,104.33,104.44,104.23,104.23,57800.0,93.5906,93.6893,93.5009,93.5009,57800.0
2015-05-08 10:20:00,104.22,104.59,103.99,104.55,60700.0,93.4919,93.8238,93.2856,93.7879,60700.0
2015-05-08 10:25:00,104.55,104.7,104.34,104.63,47500.0,93.7879,93.9225,93.5996,93.8597,47500.0
2015-05-08 10:30:00,104.66,104.67,104.33,104.43,53800.0,93.8866,93.8956,93.5906,93.6803,53800.0
2015-05-08 10:35:00,104.44,104.58,104.41,104.57,129600.0,93.6893,93.8149,93.6624,93.8059,129600.0
2015-05-08 10:40:00,104.57,104.8,104.56,104.7,101000.0,93.8059,94.0122,93.7969,93.9225,101000.0
2015-05-08 10:45:00,104.68,104.74,104.15,104.26,41400.0,93.9046,93.9584,93.4291,93.5278,41400.0
2015-05-08 10:50:00,104.26,104.47,104.23,104.25,43900.0,93.5278,93.7162,93.5009,93.5188,43900.0
2015-05-08 10:55:00,104.25,104.26,103.9,104.17,59000.0,93.5188,93.5278,93.2049,93.4471,59000.0
2015-05-08 11:00:00,104.15,104.19,103.97,104.01,56300.0,93.4291,93.465,93.2676,93.3035,56300.0
2015-05-08 11:05:00,104.03,104.16,103.95,104.11,37900.0,93.3215,93.4381,93.2497,93.3932,37900.0
2015-05-08 11:10:00,104.11,104.13,103.95,104.05,73300.0,93.3932,93.4112,93.2497,93.3394,73300.0
2015-05-08 11:15:00,104.06,104.18,103.93,104.13,50000.0,93.3484,93.456,93.2318,93.4112,50000.0
2015-05-08 11:20:00,104.14,104.35,104.12,104.12,47600.0,93.4201,93.6085,93.4022,93.4022,47600.0
2015-05-08 11:25:00,104.15,104.28,104.0,104.0,35600.0,93.4291,93.5457,93.2946,93.2946,35600.0
2015-05-08 11:30:00,104.02,104.12,103.92,104.12,45100.0,93.3125,93.4022,93.2228,93.4022,45100.0
2015-05-08 11:35:00,104.13,104.13,103.99,104.01,23700.0,93.4112,93.4112,93.2856,93.3035,23700.0
2015-05-08 11:40:00,104.0,104.09,103.9,103.9,27600.0,93.2946,93.3753,93.2049,93.2049,27600.0
2015-05-08 11:45:00,103.89,103.92,103.77,103.83,22400.0,93.1959,93.2228,93.0882,93.1421,22400.0
2015-05-08 11:50:00,103.82,104.0,103.75,103.9,26900.0,93.1331,93.2946,93.0703,93.2049,26900.0
2015-05-08 11:55:00,103.9,103.94,103.67,103.94,34200.0,93.2049,93.2407,92.9985,93.2407,34200.0
2015-05-08 12:00:00,103.93,104.2,103.92,104.13,32900.0,93.2318,93.474,93.2228,93.4112,32900.0
2015-05-08 12:05:00,104.1,104.13,103.64,103.66,40300.0,93.3843,93.4112,92.9716,92.9896,40300.0
2015-05-08 12:10:00,103.66,103.81,103.65,103.78,29600.0,92.9896,93.1241,92.9806,93.0972,29600.0
2015-05-08 12:15:00,103.8,103.82,103.37,103.52,63100.0,93.1151,93.1331,92.7294,92.864,63100.0
2015-05-08 12:20:00,103.56,103.64,103.56,103.61,24900.0,92.8999,92.9716,92.8999,92.9447,24900.0
2015-05-08 12:25:00,103.6,103.71,103.59,103.65,25400.0,92.9357,93.0344,92.9268,92.9806,25400.0
2015-05-08 12:30:00,103.65,103.78,103.54,103.57,35100.0,92.9806,93.0972,92.8819,92.9088,35100.0
2015-05-08 12:35:00,103.58,103.77,103.57,103.64,23300.0,92.9178,93.0882,92.9088,92.9716,23300.0
2015-05-08 12:40:00,103.64,103.68,103.44,103.5,34100.0,92.9716,93.0075,92.7922,92.846,34100.0
2015-05-08 12:45:00,103.51,103.6,103.5,103.52,34600.0,92.855,92.9357,92.846,92.864,34600.0
2015-05-08 12:50:00,103.51,103.54,103.49,103.51,35000.0,92.855,92.8819,92.8371,92.855,35000.0
2015-05-08 12:55:00,103.51,103.58,103.49,103.54,20600.0,92.855,92.9178,92.8371,92.8819,20600.0
2015-05-08 13:00:00,103.54,103.61,103.5,103.59,35200.0,92.8819,92.9447,92.846,92.9268,35200.0
2015-05-08 13:05:00,103.59,103.63,103.5,103.52,33200.0,92.9268,92.9626,92.846,92.864,33200.0
2015-05-08 13:10:00,103.52,103.58,103.47,103.54,33400.0,92.864,92.9178,92.8191,92.8819,33400.0
2015-05-08 13:15:00,103.55,103.86,103.54,103.81,25800.0,92.8909,93.169,92.8819,93.1241,25800.0
2015-05-08 13:20:00,103.82,103.89,103.71,103.75,37300.0,93.1331,93.1959,93.0344,93.0703,37300.0
2015-05-08 13:25:00,103.75,103.8,103.74,103.75,32100.0,93.0703,93.1151,93.0613,93.0703,32100.0
2015-05-08 13:30:00,103.75,103.77,103.54,103.55,23900.0,93.0703,93.0882,92.8819,92.8909,23900.0
2015-05-08 13:35:00,103.54,103.64,103.46,103.5,36800.0,92.8819,92.9716,92.8101,92.846,36800.0
2015-05-08 13:40:00,103.5,103.65,103.5,103.65,16900.0,92.846,92.9806,92.846,92.9806,16900.0
2015-05-08 13:45:00,103.65,103.82,103.64,103.8,34400.0,92.9806,93.1331,92.9716,93.1151,34400.0
2015-05-08 13:50:00,103.81,103.83,103.51,103.57,57700.0,93.1241,93.1421,92.855,92.9088,57700.0
2015-05-08 13:55:00,103.56,103.64,103.49,103.62,28300.0,92.8999,92.9716,92.8371,92.9537,28300.0
2015-05-08 14:00:00,103.62,103.73,103.57,103.73,25700.0,92.9537,93.0524,92.9088,93.0524,25700.0
2015-05-08 14:05:00,103.73,103.73,103.5,103.58,28100.0,93.0524,93.0524,92.846,92.9178,28100.0
2015-05-08 14:10:00,103.58,103.66,103.53,103.61,36400.0,92.9178,92.9896,92.8729,92.9447,36400.0
2015-05-08 14:15:00,103.59,103.73,103.59,103.69,26300.0,92.9268,93.0524,92.9268,93.0165,26300.0
2015-05-08 14:20:00,103.67,103.72,103.61,103.65,27100.0,92.9985,93.0434,92.9447,92.9806,27100.0
2015-05-08 14:25:00,103.65,103.65,103.52,103.55,23700.0,92.9806,92.9806,92.864,92.8909,23700.0
2015-05-08 14:30:00,103.57,103.59,103.47,103.53,33700.0,92.9088,92.9268,92.8191,92.8729,33700.0
2015-05-08 14:35:00,103.52,103.6,103.5,103.57,22700.0,92.864,92.9357,92.846,92.9088,22700.0
2015-05-08 14:40:00,103.58,103.62,103.5,103.55,33100.0,92.9178,92.9537,92.846,92.8909,33100.0
2015-05-08 14:45:00,103.54,103.64,103.52,103.62,30700.0,92.8819,92.9716,92.864,92.9537,30700.0
2015-05-08 14:50:00,103.59,103.76,103.53,103.58,52100.0,92.9268,93.0793,92.8729,92.9178,52100.0
2015-05-08 14:55:00,103.57,103.62,103.53,103.54,36800.0,92.9088,92.9537,92.8729,92.8819,36800.0
2015-05-08 15:00:00,103.54,103.56,103.46,103.51,66800.0,92.8819,92.8999,92.8101,92.855,66800.0
2015-05-08 15:05:00,103.53,103.7,103.45,103.67,51800.0,92.8729,93.0254,92.8012,92.9985,51800.0
2015-05-08 15:10:00,103.65,103.77,103.64,103.67,53800.0,92.9806,93.0882,92.9716,92.9985,53800.0
2015-05-08 15:15:00,103.65,103.91,103.64,103.79,66300.0,92.9806,93.2138,92.9716,93.1062,66300.0
2015-05-08 15:20:00,103.79,103.94,103.79,103.85,62800.0,93.1062,93.2407,93.1062,93.16,62800.0
2015-05-08 15:25:00,103.83,103.83,103.69,103.76,52100.0,93.1421,93.1421,93.0165,93.0793,52100.0
2015-05-08 15:30:00,103.76,103.97,103.76,103.88,88200.0,93.0793,93.2676,93.0793,93.1869,88200.0
2015-05-08 15:35:00,103.88,103.88,103.71,103.83,50400.0,93.1869,93.1869,93.0344,93.1421,50400.0
2015-05-08 15:40:00,103.83,103.94,103.75,103.94,57700.0,93.1421,93.2407,93.0703,93.2407,57700.0
2015-05-08 15:45:00,103.92,103.93,103.8,103.83,50800.0,93.2228,93.2318,93.1151,93.1421,50800.0
2015-05-08 15:50:00,103.83,103.97,103.83,103.95,63000.0,93.1421,93.2676,93.1421,93.2497,63000.0
2015-05-08 15:55:00,103.96,104.1,103.9,103.99,152100.0,93.2587,93.3843,93.2049,93.2856,152100.0
2015-05-11 09:30:00,104.1,104.67,103.19,104.6,77200.0,93.3843,93.8956,92.5679,93.8328,77200.0
2015-05-11 09:35:00,104.64,104.79,103.44,103.62,30100.0,93.8687,94.0032,92.7922,92.9537,30100.0
2015-05-11 09:40:00,103.68,103.96,103.54,103.93,19400.0,93.0075,93.2587,92.8819,93.2318,19400.0
2015-05-11 09:45:00,103.89,104.04,103.7,103.82,18800.0,93.1959,93.3304,93.0254,93.1331,18800.0
2015-05-11 09:50:00,103.78,104.09,103.72,103.85,26700.0,93.0972,93.3753,93.0434,93.16,26700.0
2015-05-11 09:55:00,103.85,104.05,103.72,103.86,13600.0,93.16,93.3394,93.0434,93.169,13600.0
2015-05-11 10:00:00,103.89,104.39,103.87,104.36,17500.0,93.1959,93.6444,93.1779,93.6175,17500.0
2015-05-11 10:05:00,104.35,104.42,103.97,104.12,22100.0,93.6085,93.6713,93.2676,93.4022,22100.0
2015-05-11 10:10:00,104.11,104.17,103.97,103.99,20500.0,93.3932,93.4471,93.2676,93.2856,20500.0
2015-05-11 10:15:00,103.99,104.02,103.64,103.68,19500.0,93.2856,93.3125,92.9716,93.0075,19500.0
2015-05-11 10:20:00,103.67,103.96,103.63,103.7,15900.0,92.9985,93.2587,92.9626,93.0254,15900.0
2015-05-11 10:25:00,103.71,103.84,103.56,103.59,16400.0,93.0344,93.151,92.8999,92.9268,16400.0
2015-05-11 10:30:00,103.59,103.64,103.33,103.56,20700.0,92.9268,92.9716,92.6935,92.8999,20700.0
2015-05-11 10:35:00,103.51,103.7,103.44,103.58,21600.0,92.855,93.0254,92.7922,92.9178,21600.0
2015-05-11 10:40:00,103.57,103.8,103.55,103.73,18600.0,92.9088,93.1151,92.8909,93.0524,18600.0
2015-05-11 10:45:00,103.74,104.07,103.74,104.04,33300.0,93.0613,93.3574,93.0613,93.3304,33300.0
2015-05-11 10:50:00,104.02,104.09,103.95,103.98,20300.0,93.3125,93.3753,93.2497,93.2766,20300.0
2015-05-11 10:55:00,103.99,104.1,103.75,103.85,20400.0,93.2856,93.3843,93.0703,93.16,20400.0
2015-05-11 11:00:00,103.86,103.86,103.62,103.66,14700.0,93.169,93.169,92.9537,92.9896,14700.0
2015-05-11 11:05:00,103.66,103.95,103.63,103.95,12100.0,92.9896,93.2497,92.9626,93.2497,12100.0
2015-05-11 11:10:00,103.97,104.26,103.97,104.2,17300.0,93.2676,93.5278,93.2676,93.474,17300.0
2015-05-11 11:15:00,104.2,104.35,104.19,104.34,17100.0,93.474,93.6085,93.465,93.5996,17100.0
2015-05-11 11:20:00,104.33,104.45,104.3,104.45,19300.0,93.5906,93.6982,93.5637,93.6982,19300.0
2015-05-11 11:25:00,104.45,104.53,104.33,104.39,28500.0,93.6982,93.77,93.5906,93.6444,28500.0
2015-05-11 11:30:00,104.39,104.47,104.36,104.43,17300.0,93.6444,93.7162,93.6175,93.6803,17300.0
2015-05-11 11:35:00,104.43,104.44,104.23,104.33,14800.0,93.6803,93.6893,93.5009,93.5906,14800.0
2015-05-11 11:40:00,104.35,104.74,104.34,104.6,43600.0,93.6085,93.9584,93.5996,93.8328,43600.0
2015-05-11 11:45:00,104.61,104.87,104.6,104.84,19400.0,93.8418,94.075,93.8328,94.0481,19400.0
2015-05-11 11:50:00,104.83,104.88,104.62,104.62,22500.0,94.0391,94.084,93.8507,93.8507,22500.0
2015-05-11 11:55:00,104.61,104.91,104.57,104.86,29500.0,93.8418,94.1109,93.8059,94.066,29500.0
2015-05-11 12:00:00,104.87,104.94,104.65,104.68,32400.0,94.075,94.1378,93.8777,93.9046,32400.0
2015-05-11 12:05:00,104.7,104.72,104.6,104.72,10500.0,93.9225,93.9404,93.8328,93.9404,10500.0
2015-05-11 12:10:00,104.72,104.84,104.72,104.83,13300.0,93.9404,94.0481,93.9404,94.0391,13300.0
2015-05-11 12:15:00,104.83,104.92,104.55,104.57,38400.0,94.0391,94.1199,93.7879,93.8059,38400.0
2015-05-11 12:20:00,104.56,104.57,104.23,104.23,11100.0,93.7969,93.8059,93.5009,93.5009,11100.0
2015-05-11 12:25:00,104.23,104.44,104.23,104.44,9700.0,93.5009,93.6893,93.5009,93.6893,9700.0
2015-05-11 12:30:00,104.42,104.43,104.23,104.34,7900.0,93.6713,93.6803,93.5009,93.5996,7900.0
2015-05-11 12:35:00,104.31,104.37,104.25,104.34,15800.0,93.5726,93.6265,93.5188,93.5996,15800.0
2015-05-11 12:40:00,104.34,104.49,104.31,104.45,16000.0,93.5996,93.7341,93.5726,93.6982,16000.0
2015-05-11 12:45:00,104.43,104.55,104.4,104.45,15100.0,93.6803,93.7879,93.6534,93.6982,15100.0
2015-05-11 12:50:00,104.45,104.64,104.41,104.64,19000.0,93.6982,93.8687,93.6624,93.8687,19000.0
2015-05-11 12:55:00,104.66,104.74,104.6,104.68,12300.0,93.8866,93.9584,93.8328,93.9046,12300.0
2015-05-11 13:00:00,104.67,104.81,104.59,104.79,14300.0,93.8956,94.0212,93.8238,94.0032,14300.0
2015-05-11 13:05:00,104.79,104.79,104.63,104.72,12800.0,94.0032,94.0032,93.8597,93.9404,12800.0
2015-05-11 13:10:00,104.67,104.8,104.61,104.68,14900.0,93.8956,94.0122,93.8418,93.9046,14900.0
2015-05-11 13:15:00,104.68,104.7,104.54,104.55,8000.0,93.9046,93.9225,93.779,93.7879,8000.0
2015-05-11 13:20:00,104.55,104.72,104.51,104.7,14200.0,93.7879,93.9404,93.7521,93.9225,14200.0
2015-05-11 13:25:00,104.71,104.72,104.59,104.67,11300.0,93.9315,93.9404,93.8238,93.8956,11300.0
2015-05-11 13:30:00,104.64,104.7,104.55,104.7,17300.0,93.8687,93.9225,93.7879,93.9225,17300.0
2015-05-11 13:35:00,104.7,104.71,104.57,104.57,21200.0,93.9225,93.9315,93.8059,93.8059,21200.0
2015-05-11 13:40:00,104.57,104.66,104.54,104.59,18100.0,93.8059,93.8866,93.779,93.8238,18100.0
2015-05-11 13:45:00,104.59,104.63,104.35,104.4,22000.0,93.8238,93.8597,93.6085,93.6534,22000.0
2015-05-11 13:50:00,104.36,104.5,104.36,104.47,12100.0,93.6175,93.7431,93.6175,93.7162,12100.0
2015-05-11 13:55:00,104.48,104.49,104.3,104.31,15600.0,93.7252,93.7341,93.5637,93.5726,15600.0
2015-05-11 14:00:00,104.28,104.39,104.26,104.34,13400.0,93.5457,93.6444,93.5278,93.5996,13400.0
2015-05-11 14:05:00,104.32,104.32,104.13,104.19,13600.0,93.5816,93.5816,93.4112,93.465,13600.0
2015-05-11 14:10:00,104.2,104.23,104.08,104.09,15100.0,93.474,93.5009,93.3663,93.3753,15100.0
2015-05-11 14:15:00,104.1,104.1,103.93,103.95,9500.0,93.3843,93.3843,93.2318,93.2497,9500.0
2015-05-11 14:20:00,103.96,104.18,103.96,104.1,13000.0,93.2587,93.456,93.2587,93.3843,13000.0
2015-05-11 14:25:00,104.08,104.35,104.08,104.32,14800.0,93.3663,93.6085,93.3663,93.5816,14800.0
2015-05-11 14:30:00,104.31,104.34,104.21,104.33,11000.0,93.5726,93.5996,93.4829,93.5906,11000.0
2015-05-11 14:35:00,104.33,104.35,104.2,104.3,14400.0,93.5906,93.6085,93.474,93.5637,14400.0
2015-05-11 14:40:00,104.28,104.51,104.28,104.44,21500.0,93.5457,93.7521,93.5457,93.6893,21500.0
2015-05-11 14:45:00,104.44,104.44,104.24,104.34,22100.0,93.6893,93.6893,93.5099,93.5996,22100.0
2015-05-11 14:50:00,104.33,104.41,104.22,104.25,31200.0,93.5906,93.6624,93.4919,93.5188,31200.0
2015-05-11 14:55:00,104.22,104.29,104.17,104.25,17700.0,93.4919,93.5547,93.4471,93.5188,17700.0
2015-05-11 15:00:00,104.24,104.25,103.98,104.11,34100.0,93.5099,93.5188,93.2766,93.3932,34100.0
2015-05-11 15:05:00,104.12,104.3,104.09,104.27,23600.0,93.4022,93.5637,93.3753,93.5368,23600.0
2015-05-11 15:10:00,104.3,104.44,104.29,104.33,34900.0,93.5637,93.6893,93.5547,93.5906,34900.0
2015-05-11 15:15:00,104.32,104.45,104.29,104.35,40600.0,93.5816,93.6982,93.5547,93.6085,40600.0
2015-05-11 15:20:00,104.4,104.41,104.24,104.25,39800.0,93.6534,93.6624,93.5099,93.5188,39800.0
2015-05-11 15:25:00,104.23,104.26,104.07,104.19,42500.0,93.5009,93.5278,93.3574,93.465,42500.0
2015-05-11 15:30:00,104.22,104.23,104.08,104.09,34300.0,93.4919,93.5009,93.3663,93.3753,34300.0
2015-05-11 15:35:00,104.09,104.13,103.87,103.96,44800.0,93.3753,93.4112,93.1779,93.2587,44800.0
2015-05-11 15:40:00,103.98,104.07,103.79,103.82,37600.0,93.2766,93.3574,93.1062,93.1331,37600.0
2015-05-11 15:45:00,103.82,103.93,103.66,103.74,59800.0,93.1331,93.2318,92.9896,93.0613,59800.0
2015-05-11 15:50:00,103.71,103.77,103.57,103.68,81700.0,93.0344,93.0882,92.9088,93.0075,81700.0
2015-05-11 15:55:00,103.69,103.73,103.57,103.57,137600.0,93.0165,93.0524,92.9088,92.9088,137600.0
2015-05-12 09:30:00,104.12,104.19,102.5,102.84,71100.0,93.4022,93.465,91.949,92.254,71100.0
2015-05-12 09:35:00,102.84,103.32,102.76,103.09,25700.0,92.254,92.6846,92.1822,92.4782,25700.0
2015-05-12 09:40:00,103.07,103.11,102.0,102.05,42200.0,92.4603,92.4962,91.5004,91.5453,42200.0
2015-05-12 09:45:00,102.02,102.59,101.81,102.51,44800.0,91.5184,92.0297,91.33,91.9579,44800.0
2015-05-12 09:50:00,102.48,102.75,102.17,102.53,36600.0,91.931,92.1732,91.6529,91.9759,36600.0
2015-05-12 09:55:00,102.59,102.68,102.25,102.3,31600.0,92.0297,92.1104,91.7247,91.7696,31600.0
2015-05-12 10:00:00,102.27,102.36,102.03,102.24,23900.0,91.7426,91.8234,91.5273,91.7157,23900.0
2015-05-12 10:05:00,102.23,102.34,101.99,102.27,33500.0,91.7068,91.8054,91.4915,91.7426,33500.0
2015-05-12 10:10:00,102.3,102.4,101.99,102.11,26300.0,91.7696,91.8593,91.4915,91.5991,26300.0
2015-05-12 10:15:00,102.15,102.29,101.96,102.01,31800.0,91.635,91.7606,91.4646,91.5094,31800.0
2015-05-12 10:20:00,102.04,102.12,101.8,101.81,44300.0,91.5363,91.6081,91.321,91.33,44300.0
2015-05-12 10:25:00,101.78,101.99,101.67,101.71,41400.0,91.3031,91.4915,91.2044,91.2403,41400.0
2015-05-12 10:30:00,101.68,102.03,101.68,101.82,36100.0,91.2134,91.5273,91.2134,91.339,36100.0
2015-05-12 10:35:00,101.78,102.01,101.69,102.0,42600.0,91.3031,91.5094,91.2223,91.5004,42600.0
2015-05-12 10:40:00,102.03,102.41,102.03,102.18,44900.0,91.5273,91.8682,91.5273,91.6619,44900.0
2015-05-12 10:45:00,102.19,102.51,102.18,102.37,24400.0,91.6709,91.9579,91.6619,91.8323,24400.0
2015-05-12 10:50:00,102.31,102.41,102.26,102.29,16200.0,91.7785,91.8682,91.7337,91.7606,16200.0
2015-05-12 10:55:00,102.31,102.44,102.18,102.3,16200.0,91.7785,91.8951,91.6619,91.7696,16200.0
2015-05-12 11:00:00,102.26,102.49,102.24,102.41,24800.0,91.7337,91.94,91.7157,91.8682,24800.0
2015-05-12 11:05:00,102.4,102.6,102.4,102.56,63500.0,91.8593,92.0387,91.8593,92.0028,63500.0
2015-05-12 11:10:00,102.59,102.65,102.5,102.59,20300.0,92.0297,92.0835,91.949,92.0297,20300.0
2015-05-12 11:15:00,102.6,102.65,102.35,102.57,23300.0,92.0387,92.0835,91.8144,92.0118,23300.0
2015-05-12 11:20:00,102.58,102.7,102.53,102.68,23500.0,92.0207,92.1284,91.9759,92.1104,23500.0
2015-05-12 11:25:00,102.65,102.74,102.49,102.54,13400.0,92.0835,92.1643,91.94,91.9848,13400.0
2015-05-12 11:30:00,102.55,102.72,102.55,102.72,11100.0,91.9938,92.1463,91.9938,92.1463,11100.0
2015-05-12 11:35:00,102.72,102.72,102.47,102.58,15800.0,92.1463,92.1463,91.9221,92.0207,15800.0
2015-05-12 11:40:00,102.63,102.67,102.48,102.61,8800.0,92.0656,92.1015,91.931,92.0476,8800.0
2015-05-12 11:45:00,102.61,102.75,102.52,102.61,9500.0,92.0476,92.1732,91.9669,92.0476,9500.0
2015-05-12 11:50:00,102.64,102.7,102.51,102.68,12900.0,92.0746,92.1284,91.9579,92.1104,12900.0
2015-05-12 11:55:00,102.62,102.68,102.49,102.49,20400.0,92.0566,92.1104,91.94,91.94,20400.0
2015-05-12 12:00:00,102.51,102.53,102.35,102.39,8900.0,91.9579,91.9759,91.8144,91.8503,8900.0
2015-05-12 12:05:00,102.4,102.47,102.3,102.36,18300.0,91.8593,91.9221,91.7696,91.8234,18300.0
2015-05-12 12:10:00,102.31,102.33,102.09,102.21,25600.0,91.7785,91.7965,91.5812,91.6888,25600.0
2015-05-12 12:15:00,102.25,102.35,102.21,102.29,9200.0,91.7247,91.8144,91.6888,91.7606,9200.0
2015-05-12 12:20:00,102.3,102.3,102.15,102.27,7600.0,91.7696,91.7696,91.635,91.7426,7600.0
2015-05-12 12:25:00,102.3,102.37,102.25,102.33,9100.0,91.7696,91.8323,91.7247,91.7965,9100.0
2015-05-12 12:30:00,102.34,102.55,102.25,102.55,10100.0,91.8054,91.9938,91.7247,91.9938,10100.0
2015-05-12 12:35:00,102.5,102.74,102.5,102.72,12400.0,91.949,92.1643,91.949,92.1463,12400.0
2015-05-12 12:40:00,102.66,102.73,102.58,102.63,12400.0,92.0925,92.1553,92.0207,92.0656,12400.0
2015-05-12 12:45:00,102.61,102.7,102.54,102.55,11400.0,92.0476,92.1284,91.9848,91.9938,11400.0
2015-05-12 12:50:00,102.59,102.76,102.59,102.76,14900.0,92.0297,92.1822,92.0297,92.1822,14900.0
2015-05-12 12:55:00,102.74,102.76,102.62,102.73,4100.0,92.1643,92.1822,92.0566,92.1553,4100.0
2015-05-12 13:00:00,102.7,102.74,102.63,102.65,9500.0,92.1284,92.1643,92.0656,92.0835,9500.0
2015-05-12 13:05:00,102.66,102.81,102.61,102.74,10000.0,92.0925,92.2271,92.0476,92.1643,10000.0
2015-05-12 13:10:00,102.75,102.99,102.71,102.98,32600.0,92.1732,92.3885,92.1373,92.3796,32600.0
2015-05-12 13:15:00,102.94,102.98,102.69,102.73,19500.0,92.3437,92.3796,92.1194,92.1553,19500.0
2015-05-12 13:20:00,102.76,102.84,102.69,102.78,17300.0,92.1822,92.254,92.1194,92.2001,17300.0
2015-05-12 13:25:00,102.75,102.83,102.63,102.63,13400.0,92.1732,92.245,92.0656,92.0656,13400.0
2015-05-12 13:30:00,102.63,102.69,102.55,102.57,11400.0,92.0656,92.1194,91.9938,92.0118,11400.0
2015-05-12 13:35:00,102.58,102.72,102.57,102.67,24200.0,92.0207,92.1463,92.0118,92.1015,24200.0
2015-05-12 13:40:00,102.66,102.67,102.56,102.59,9800.0,92.0925,92.1015,92.0028,92.0297,9800.0
2015-05-12 13:45:00,102.58,102.6,102.46,102.54,7600.0,92.0207,92.0387,91.9131,91.9848,7600.0
2015-05-12 13:50:00,102.54,102.62,102.48,102.5,17300.0,91.9848,92.0566,91.931,91.949,17300.0
2015-05-12 13:55:00,102.55,102.63,102.55,102.62,10500.0,91.9938,92.0656,91.9938,92.0566,10500.0
2015-05-12 14:00:00,102.62,102.71,102.57,102.7,9100.0,92.0566,92.1373,92.0118,92.1284,9100.0
2015-05-12 14:05:00,102.72,102.79,102.67,102.7,13600.0,92.1463,92.2091,92.1015,92.1284,13600.0
2015-05-12 14:10:00,102.7,102.75,102.6,102.75,9800.0,92.1284,92.1732,92.0387,92.1732,9800.0
2015-05-12 14:15:00,102.75,102.78,102.61,102.75,7300.0,92.1732,92.2001,92.0476,92.1732,7300.0
2015-05-12 14:20:00,102.78,102.81,102.68,102.69,12500.0,92.2001,92.2271,92.1104,92.1194,12500.0
2015-05-12 14:25:00,102.71,102.82,102.69,102.74,11900.0,92.1373,92.236,92.1194,92.1643,11900.0
2015-05-12 14:30:00,102.75,102.85,102.75,102.8,19900.0,92.1732,92.2629,92.1732,92.2181,19900.0
2015-05-12 14:35:00,102.82,102.91,102.81,102.88,27600.0,92.236,92.3168,92.2271,92.2898,27600.0
2015-05-12 14:40:00,102.89,102.9,102.71,102.77,16200.0,92.2988,92.3078,92.1373,92.1912,16200.0
2015-05-12 14:45:00,102.8,102.92,102.76,102.79,12500.0,92.2181,92.3257,92.1822,92.2091,12500.0
2015-05-12 14:50:00,102.79,102.83,102.61,102.65,9500.0,92.2091,92.245,92.0476,92.0835,9500.0
2015-05-12 14:55:00,102.65,102.65,102.3,102.35,16000.0,92.0835,92.0835,91.7696,91.8144,16000.0
2015-05-12 15:00:00,102.41,102.58,102.37,102.44,13800.0,91.8682,92.0207,91.8323,91.8951,13800.0
2015-05-12 15:05:00,102.45,102.45,102.31,102.34,23700.0,91.9041,91.9041,91.7785,91.8054,23700.0
2015-05-12 15:10:00,102.33,102.43,102.28,102.3,18000.0,91.7965,91.8862,91.7516,91.7696,18000.0
2015-05-12 15:15:00,102.28,102.28,102.04,102.06,23300.0,91.7516,91.7516,91.5363,91.5543,23300.0
2015-05-12 15:20:00,102.05,102.28,102.05,102.26,16900.0,91.5453,91.7516,91.5453,91.7337,16900.0
2015-05-12 15:25:00,102.25,102.29,102.0,102.05,28400.0,91.7247,91.7606,91.5004,91.5453,28400.0
2015-05-12 15:30:00,102.05,102.17,101.95,101.95,41300.0,91.5453,91.6529,91.4556,91.4556,41300.0
2015-05-12 15:35:00,101.95,102.11,101.89,101.91,38500.0,91.4556,91.5991,91.4018,91.4197,38500.0
2015-05-12 15:40:00,101.9,102.02,101.85,101.95,40700.0,91.4107,91.5184,91.3659,91.4556,40700.0
2015-05-12 15:45:00,101.95,102.0,101.86,101.9,56100.0,91.4556,91.5004,91.3748,91.4107,56100.0
2015-05-12 15:50:00,101.91,102.03,101.85,102.0,46000.0,91.4197,91.5273,91.3659,91.5004,46000.0
2015-05-12 15:55:00,102.0,102.03,101.72,101.81,114800.0,91.5004,91.5273,91.2493,91.33,114800.0
2015-05-13 09:30:00,102.23,102.93,101.66,102.77,100700.0,91.7068,92.3347,91.1954,92.1912,100700.0
2015-05-13 09:35:00,102.68,102.8,102.33,102.53,24400.0,92.1104,92.2181,91.7965,91.9759,24400.0
2015-05-13 09:40:00,102.53,103.07,102.48,102.7,29400.0,91.9759,92.4603,91.931,92.1284,29400.0
2015-05-13 09:45:00,102.73,102.77,102.43,102.54,24800.0,92.1553,92.1912,91.8862,91.9848,24800.0
2015-05-13 09:50:00,102.59,102.98,102.4,102.4,51900.0,92.0297,92.3796,91.8593,91.8593,51900.0
2015-05-13 09:55:00,102.39,102.97,102.39,102.7,50600.0,91.8503,92.3706,91.8503,92.1284,50600.0
2015-05-13 10:00:00,102.69,102.82,102.49,102.82,28500.0,92.1194,92.236,91.94,92.236,28500.0
2015-05-13 10:05:00,102.77,102.97,102.67,102.97,55700.0,92.1912,92.3706,92.1015,92.3706,55700.0
2015-05-13 10:10:00,102.99,103.04,102.83,103.04,38000.0,92.3885,92.4334,92.245,92.4334,38000.0
2015-05-13 10:15:00,103.04,103.18,102.68,102.7,63000.0,92.4334,92.559,92.1104,92.1284,63000.0
2015-05-13 10:20:00,102.67,102.78,102.63,102.68,56400.0,92.1015,92.2001,92.0656,92.1104,56400.0
2015-05-13 10:25:00,102.67,102.69,102.42,102.45,19600.0,92.1015,92.1194,91.8772,91.9041,19600.0
2015-05-13 10:30:00,102.42,102.43,102.1,102.24,35800.0,91.8772,91.8862,91.5901,91.7157,35800.0
2015-05-13 10:35:00,102.24,102.4,102.15,102.15,34200.0,91.7157,91.8593,91.635,91.635,34200.0
2015-05-13 10:40:00,102.17,102.39,102.16,102.26,13000.0,91.6529,91.8503,91.644,91.7337,13000.0
2015-05-13 10:45:00,102.25,102.25,101.91,101.99,21000.0,91.7247,91.7247,91.4197,91.4915,21000.0
2015-05-13 10:50:00,101.99,102.27,101.95,102.27,16800.0,91.4915,91.7426,91.4556,91.7426,16800.0
2015-05-13 10:55:00,102.22,102.24,101.78,101.81,19000.0,91.6978,91.7157,91.3031,91.33,19000.0
2015-05-13 11:00:00,101.87,101.87,101.5,101.64,30400.0,91.3838,91.3838,91.0519,91.1775,30400.0
2015-05-13 11:05:00,101.64,101.78,101.64,101.77,12900.0,91.1775,91.3031,91.1775,91.2941,12900.0
2015-05-13 11:10:00,101.77,101.94,101.68,101.74,21000.0,91.2941,91.4466,91.2134,91.2672,21000.0
2015-05-13 11:15:00,101.74,102.02,101.72,101.99,18600.0,91.2672,91.5184,91.2493,91.4915,18600.0
2015-05-13 11:20:00,102.0,102.0,101.74,101.88,10300.0,91.5004,91.5004,91.2672,91.3928,10300.0
2015-05-13 11:25:00,101.87,101.89,101.58,101.67,17600.0,91.3838,91.4018,91.1237,91.2044,17600.0
2015-05-13 11:30:00,101.65,101.86,101.51,101.84,10800.0,91.1865,91.3748,91.0609,91.3569,10800.0
2015-05-13 11:35:00,101.83,101.83,101.66,101.66,11700.0,91.3479,91.3479,91.1954,91.1954,11700.0
2015-05-13 11:40:00,101.65,101.88,101.64,101.85,6000.0,91.1865,91.3928,91.1775,91.3659,6000.0
2015-05-13 11:45:00,101.84,101.87,101.77,101.83,8700.0,91.3569,91.3838,91.2941,91.3479,8700.0
2015-05-13 11:50:00,101.87,101.98,101.75,101.75,35000.0,91.3838,91.4825,91.2762,91.2762,35000.0
2015-05-13 11:55:00,101.76,101.95,101.76,101.91,3000.0,91.2851,91.4556,91.2851,91.4197,3000.0
2015-05-13 12:00:00,101.89,101.97,101.85,101.88,9000.0,91.4018,91.4735,91.3659,91.3928,9000.0
2015-05-13 12:05:00,101.88,101.9,101.66,101.66,11000.0,91.3928,91.4107,91.1954,91.1954,11000.0
2015-05-13 12:10:00,101.66,101.8,101.64,101.69,10000.0,91.1954,91.321,91.1775,91.2223,10000.0
2015-05-13 12:15:00,101.67,101.77,101.67,101.77,6700.0,91.2044,91.2941,91.2044,91.2941,6700.0
2015-05-13 12:20:00,101.79,101.84,101.65,101.65,11000.0,91.3121,91.3569,91.1865,91.1865,11000.0
2015-05-13 12:25:00,101.68,101.72,101.55,101.68,20400.0,91.2134,91.2493,91.0968,91.2134,20400.0
2015-05-13 12:30:00,101.69,101.9,101.65,101.9,17000.0,91.2223,91.4107,91.1865,91.4107,17000.0
2015-05-13 12:35:00,101.91,101.98,101.84,101.98,9700.0,91.4197,91.4825,91.3569,91.4825,9700.0
2015-05-13 12:40:00,101.98,102.04,101.95,101.98,6500.0,91.4825,91.5363,91.4556,91.4825,6500.0
2015-05-13 12:45:00,101.99,102.13,101.97,102.08,6900.0,91.4915,91.6171,91.4735,91.5722,6900.0
2015-05-13 12:50:00,102.09,102.15,101.97,102.11,6900.0,91.5812,91.635,91.4735,91.5991,6900.0
2015-05-13 12:55:00,102.07,102.08,101.91,101.93,8900.0,91.5632,91.5722,91.4197,91.4376,8900.0
2015-05-13 13:00:00,101.92,102.29,101.92,102.28,10600.0,91.4287,91.7606,91.4287,91.7516,10600.0
2015-05-13 13:05:00,102.26,102.34,102.22,102.22,8500.0,91.7337,91.8054,91.6978,91.6978,8500.0
2015-05-13 13:10:00,102.23,102.26,102.13,102.13,14200.0,91.7068,91.7337,91.6171,91.6171,14200.0
2015-05-13 13:15:00,102.11,102.16,102.0,102.04,27000.0,91.5991,91.644,91.5004,91.5363,27000.0
2015-05-13 13:20:00,102.07,102.21,102.07,102.21,20200.0,91.5632,91.6888,91.5632,91.6888,20200.0
2015-05-13 13:25:00,102.24,102.35,102.18,102.31,9000.0,91.7157,91.8144,91.6619,91.7785,9000.0
2015-05-13 13:30:00,102.38,102.38,102.18,102.22,7100.0,91.8413,91.8413,91.6619,91.6978,7100.0
2015-05-13 13:35:00,102.25,102.45,102.25,102.39,19100.0,91.7247,91.9041,91.7247,91.8503,19100.0
2015-05-13 13:40:00,102.39,102.42,102.35,102.4,10300.0,91.8503,91.8772,91.8144,91.8593,10300.0
2015-05-13 13:45:00,102.39,102.4,102.27,102.32,18100.0,91.8503,91.8593,91.7426,91.7875,18100.0
2015-05-13 13:50:00,102.36,102.36,102.24,102.31,8500.0,91.8234,91.8234,91.7157,91.7785,8500.0
2015-05-13 13:55:00,102.33,102.52,102.33,102.34,17000.0,91.7965,91.9669,91.7965,91.8054,17000.0
2015-05-13 14:00:00,102.37,102.37,102.18,102.23,15600.0,91.8323,91.8323,91.6619,91.7068,15600.0
2015-05-13 14:05:00,102.23,102.25,102.01,102.04,13800.0,91.7068,91.7247,91.5094,91.5363,13800.0
2015-05-13 14:10:00,102.01,102.09,101.96,102.07,8300.0,91.5094,91.5812,91.4646,91.5632,8300.0
2015-05-13 14:15:00,102.1,102.1,101.77,101.84,20000.0,91.5901,91.5901,91.2941,91.3569,20000.0
2015-05-13 14:20:00,101.84,101.88,101.78,101.79,10700.0,91.3569,91.3928,91.3031,91.3121,10700.0
2015-05-13 14:25:00,101.76,101.95,101.75,101.9,11200.0,91.2851,91.4556,91.2762,91.4107,11200.0
2015-05-13 14:30:00,101.88,102.01,101.79,101.93,11200.0,91.3928,91.5094,91.3121,91.4376,11200.0
2015-05-13 14:35:00,101.89,102.01,101.86,101.9,16200.0,91.4018,91.5094,91.3748,91.4107,16200.0
2015-05-13 14:40:00,101.89,101.96,101.79,101.86,12000.0,91.4018,91.4646,91.3121,91.3748,12000.0
2015-05-13 14:45:00,101.86,102.01,101.81,101.92,22500.0,91.3748,91.5094,91.33,91.4287,22500.0
2015-05-13 14:50:00,101.91,101.95,101.8,101.87,11200.0,91.4197,91.4556,91.321,91.3838,11200.0
2015-05-13 14:55:00,101.89,101.91,101.72,101.79,15400.0,91.4018,91.4197,91.2493,91.3121,15400.0
2015-05-13 15:00:00,101.79,101.92,101.76,101.85,12800.0,91.3121,91.4287,91.2851,91.3659,12800.0
2015-05-13 15:05:00,101.88,101.91,101.81,101.85,15100.0,91.3928,91.4197,91.33,91.3659,15100.0
2015-05-13 15:10:00,101.87,101.93,101.72,101.72,14200.0,91.3838,91.4376,91.2493,91.2493,14200.0
2015-05-13 15:15:00,101.72,101.74,101.61,101.62,17000.0,91.2493,91.2672,91.1506,91.1595,17000.0
2015-05-13 15:20:00,101.61,101.75,101.51,101.73,35000.0,91.1506,91.2762,91.0609,91.2582,35000.0
2015-05-13 15:25:00,101.72,101.78,101.67,101.67,12300.0,91.2493,91.3031,91.2044,91.2044,12300.0
2015-05-13 15:30:00,101.66,101.75,101.64,101.66,17700.0,91.1954,91.2762,91.1775,91.1954,17700.0
2015-05-13 15:35:00,101.65,101.66,101.53,101.54,25000.0,91.1865,91.1954,91.0788,91.0878,25000.0
2015-05-13 15:40:00,101.57,101.73,101.55,101.57,24700.0,91.1147,91.2582,91.0968,91.1147,24700.0
2015-05-13 15:45:00,101.58,101.67,101.56,101.6,38600.0,91.1237,91.2044,91.1057,91.1416,38600.0
2015-05-13 15:50:00,101.59,101.6,101.51,101.57,50800.0,91.1326,91.1416,91.0609,91.1147,50800.0
2015-05-13 15:55:00,101.6,101.74,101.59,101.65,58900.0,91.1416,91.2672,91.1326,91.1865,58900.0
2015-05-14 09:30:00,102.55,102.72,101.99,102.16,34200.0,91.9938,92.1463,91.4915,91.644,34200.0
2015-05-14 09:35:00,102.25,102.47,102.04,102.24,24200.0,91.7247,91.9221,91.5363,91.7157,24200.0
2015-05-14 09:40:00,102.27,102.42,101.73,101.73,18500.0,91.7426,91.8772,91.2582,91.2582,18500.0
2015-05-14 09:45:00,101.75,101.99,101.65,101.81,9500.0,91.2762,91.4915,91.1865,91.33,9500.0
2015-05-14 09:50:00,101.8,102.08,101.73,102.05,12700.0,91.321,91.5722,91.2582,91.5453,12700.0
2015-05-14 09:55:00,102.02,102.16,101.76,101.92,12800.0,91.5184,91.644,91.2851,91.4287,12800.0
2015-05-14 10:00:00,101.92,102.11,101.87,101.93,12100.0,91.4287,91.5991,91.3838,91.4376,12100.0
2015-05-14 10:05:00,101.94,102.25,101.94,102.25,9600.0,91.4466,91.7247,91.4466,91.7247,9600.0
2015-05-14 10:10:00,102.22,102.39,101.98,102.29,31700.0,91.6978,91.8503,91.4825,91.7606,31700.0
2015-05-14 10:15:00,102.29,102.29,101.98,102.04,20400.0,91.7606,91.7606,91.4825,91.5363,20400.0
2015-05-14 10:20:00,102.07,102.26,102.03,102.21,14900.0,91.5632,91.7337,91.5273,91.6888,14900.0
2015-05-14 10:25:00,102.21,102.38,102.15,102.22,16300.0,91.6888,91.8413,91.635,91.6978,16300.0
2015-05-14 10:30:00,102.23,102.28,101.8,101.86,24200.0,91.7068,91.7516,91.321,91.3748,24200.0
2015-05-14 10:35:00,101.8,102.03,101.74,102.01,28200.0,91.321,91.5273,91.2672,91.5094,28200.0
2015-05-14 10:40:00,101.97,101.98,101.66,101.69,13300.0,91.4735,91.4825,91.1954,91.2223,13300.0
2015-05-14 10:45:00,101.66,101.84,101.55,101.78,8900.0,91.1954,91.3569,91.0968,91.3031,8900.0
2015-05-14 10:50:00,101.79,101.98,101.67,101.97,7200.0,91.3121,91.4825,91.2044,91.4735,7200.0
2015-05-14 10:55:00,101.93,102.19,101.91,102.11,10000.0,91.4376,91.6709,91.4197,91.5991,10000.0
2015-05-14 11:00:00,102.13,102.33,102.11,102.33,19800.0,91.6171,91.7965,91.5991,91.7965,19800.0
2015-05-14 11:05:00,102.29,102.38,102.27,102.31,10400.0,91.7606,91.8413,91.7426,91.7785,10400.0
2015-05-14 11:10:00,102.28,102.28,102.04,102.14,14100.0,91.7516,91.7516,91.5363,91.626,14100.0
2015-05-14 11:15:00,102.11,102.12,101.75,101.8,22800.0,91.5991,91.6081,91.2762,91.321,22800.0
2015-05-14 11:20:00,101.8,101.81,101.72,101.76,8200.0,91.321,91.33,91.2493,91.2851,8200.0
2015-05-14 11:25:00,101.73,101.77,101.64,101.72,13300.0,91.2582,91.2941,91.1775,91.2493,13300.0
2015-05-14 11:30:00,101.73,101.93,101.68,101.83,14000.0,91.2582,91.4376,91.2134,91.3479,14000.0
2015-05-14 11:35:00,101.89,101.92,101.81,101.87,12500.0,91.4018,91.4287,91.33,91.3838,12500.0
2015-05-14 11:40:00,101.88,102.08,101.87,102.07,11200.0,91.3928,91.5722,91.3838,91.5632,11200.0
2015-05-14 11:45:00,102.05,102.11,102.04,102.07,10100.0,91.5453,91.5991,91.5363,91.5632,10100.0
2015-05-14 11:50:00,102.09,102.34,102.09,102.33,19100.0,91.5812,91.8054,91.5812,91.7965,19100.0
2015-05-14 11:55:00,102.34,102.35,102.09,102.2,28700.0,91.8054,91.8144,91.5812,91.6798,28700.0
2015-05-14 12:00:00,102.19,102.22,102.12,102.21,11400.0,91.6709,91.6978,91.6081,91.6888,11400.0
2015-05-14 12:05:00,102.22,102.27,102.09,102.1,10800.0,91.6978,91.7426,91.5812,91.5901,10800.0
2015-05-14 12:10:00,102.13,102.13,101.87,101.87,11500.0,91.6171,91.6171,91.3838,91.3838,11500.0
2015-05-14 12:15:00,101.88,102.0,101.87,101.97,11200.0,91.3928,91.5004,91.3838,91.4735,11200.0
2015-05-14 12:20:00,102.0,102.07,101.92,102.07,9100.0,91.5004,91.5632,91.4287,91.5632,9100.0
2015-05-14 12:25:00,102.1,102.12,101.93,101.94,9000.0,91.5901,91.6081,91.4376,91.4466,9000.0
2015-05-14 12:30:00,101.95,102.16,101.94,102.11,7200.0,91.4556,91.644,91.4466,91.5991,7200.0
2015-05-14 12:35:00,102.11,102.11,101.97,102.06,14300.0,91.5991,91.5991,91.4735,91.5543,14300.0
2015-05-14 12:40:00,102.05,102.06,101.95,101.95,3800.0,91.5453,91.5543,91.4556,91.4556,3800.0
2015-05-14 12:45:00,101.95,101.99,101.84,101.86,10700.0,91.4556,91.4915,91.3569,91.3748,10700.0
2015-05-14 12:50:00,101.84,102.05,101.84,102.0,7100.0,91.3569,91.5453,91.3569,91.5004,7100.0
2015-05-14 12:55:00,102.04,102.09,101.99,102.04,7000.0,91.5363,91.5812,91.4915,91.5363,7000.0
2015-05-14 13:00:00,102.07,102.07,101.9,101.93,7900.0,91.5632,91.5632,91.4107,91.4376,7900.0
2015-05-14 13:05:00,101.95,102.01,101.92,101.99,6900.0,91.4556,91.5094,91.4287,91.4915,6900.0
2015-05-14 13:10:00,102.0,102.0,101.9,101.91,9300.0,91.5004,91.5004,91.4107,91.4197,9300.0
2015-05-14 13:15:00,101.9,101.91,101.82,101.85,15100.0,91.4107,91.4197,91.339,91.3659,15100.0
2015-05-14 13:20:00,101.9,101.92,101.83,101.88,40400.0,91.4107,91.4287,91.3479,91.3928,40400.0
2015-05-14 13:25:00,101.88,101.89,101.73,101.74,17300.0,91.3928,91.4018,91.2582,91.2672,17300.0
2015-05-14 13:30:00,101.76,101.8,101.72,101.75,11800.0,91.2851,91.321,91.2493,91.2762,11800.0
2015-05-14 13:35:00,101.76,101.84,101.75,101.8,11600.0,91.2851,91.3569,91.2762,91.321,11600.0
2015-05-14 13:40:00,101.8,101.85,101.74,101.79,20300.0,91.321,91.3659,91.2672,91.3121,20300.0
2015-05-14 13:45:00,101.78,101.84,101.73,101.73,9000.0,91.3031,91.3569,91.2582,91.2582,9000.0
2015-05-14 13:50:00,101.73,101.88,101.7,101.79,15500.0,91.2582,91.3928,91.2313,91.3121,15500.0
2015-05-14 13:55:00,101.84,101.9,101.74,101.78,12400.0,91.3569,91.4107,91.2672,91.3031,12400.0
2015-05-14 14:00:00,101.76,101.83,101.75,101.76,10100.0,91.2851,91.3479,91.2762,91.2851,10100.0
2015-05-14 14:05:00,101.79,101.95,101.78,101.85,14500.0,91.3121,91.4556,91.3031,91.3659,14500.0
2015-05-14 14:10:00,101.84,101.88,101.8,101.85,12700.0,91.3569,91.3928,91.321,91.3659,12700.0
2015-05-14 14:15:00,101.89,101.98,101.89,101.95,17600.0,91.4018,91.4825,91.4018,91.4556,17600.0
2015-05-14 14:20:00,101.93,101.95,101.88,101.88,12500.0,91.4376,91.4556,91.3928,91.3928,12500.0
2015-05-14 14:25:00,101.9,101.92,101.8,101.85,8600.0,91.4107,91.4287,91.321,91.3659,8600.0
2015-05-14 14:30:00,101.86,101.91,101.79,101.83,6800.0,91.3748,91.4197,91.3121,91.3479,6800.0
2015-05-14 14:35:00,101.86,101.87,101.66,101.7,21500.0,91.3748,91.3838,91.1954,91.2313,21500.0
2015-05-14 14:40:00,101.72,101.78,101.69,101.74,6100.0,91.2493,91.3031,91.2223,91.2672,6100.0
2015-05-14 14:45:00,101.71,101.74,101.6,101.62,8100.0,91.2403,91.2672,91.1416,91.1595,8100.0
2015-05-14 14:50:00,101.61,101.67,101.59,101.64,33900.0,91.1506,91.2044,91.1326,91.1775,33900.0
2015-05-14 14:55:00,101.67,101.75,101.6,101.73,21300.0,91.2044,91.2762,91.1416,91.2582,21300.0
2015-05-14 15:00:00,101.71,101.81,101.67,101.79,13200.0,91.2403,91.33,91.2044,91.3121,13200.0
2015-05-14 15:05:00,101.8,102.01,101.77,101.94,31300.0,91.321,91.5094,91.2941,91.4466,31300.0
2015-05-14 15:10:00,101.94,102.12,101.93,102.11,20200.0,91.4466,91.6081,91.4376,91.5991,20200.0
2015-05-14 15:15:00,102.12,102.22,101.95,101.96,28000.0,91.6081,91.6978,91.4556,91.4646,28000.0
2015-05-14 15:20:00,101.95,102.11,101.95,102.11,20300.0,91.4556,91.5991,91.4556,91.5991,20300.0
2015-05-14 15:25:00,102.1,102.89,102.05,102.88,94800.0,91.5901,92.2988,91.5453,92.2898,94800.0
2015-05-14 15:30:00,102.89,103.0,102.8,102.83,63200.0,92.2988,92.3975,92.2181,92.245,63200.0
2015-05-14 15:35:00,102.81,102.86,102.66,102.69,47800.0,92.2271,92.2719,92.0925,92.1194,47800.0
2015-05-14 15:40:00,102.67,102.76,102.57,102.58,49000.0,92.1015,92.1822,92.0118,92.0207,49000.0
2015-05-14 15:45:00,102.6,102.7,102.47,102.48,38000.0,92.0387,92.1284,91.9221,91.931,38000.0
2015-05-14 15:50:00,102.48,102.71,102.48,102.64,67400.0,91.931,92.1373,91.931,92.0746,67400.0
2015-05-14 15:55:00,102.67,102.68,102.56,102.66,84600.0,92.1015,92.1104,92.0028,92.0925,84600.0
2015-05-15 09:30:00,103.2,103.49,102.71,103.34,90400.0,92.5769,92.8371,92.1373,92.7025,90400.0
2015-05-15 09:35:00,103.3,103.31,102.5,102.69,25100.0,92.6666,92.6756,91.949,92.1194,25100.0
2015-05-15 09:40:00,102.71,102.95,102.25,102.25,12600.0,92.1373,92.3526,91.7247,91.7247,12600.0
2015-05-15 09:45:00,102.36,102.64,102.3,102.59,22000.0,91.8234,92.0746,91.7696,92.0297,22000.0
2015-05-15 09:50:00,102.58,102.62,102.33,102.52,23100.0,92.0207,92.0566,91.7965,91.9669,23100.0
2015-05-15 09:55:00,102.56,102.66,102.37,102.56,20000.0,92.0028,92.0925,91.8323,92.0028,20000.0
2015-05-15 10:00:00,102.43,102.46,101.94,101.96,24200.0,91.8862,91.9131,91.4466,91.4646,24200.0
2015-05-15 10:05:00,101.98,102.19,101.94,102.06,20000.0,91.4825,91.6709,91.4466,91.5543,20000.0
2015-05-15 10:10:00,102.11,102.15,101.82,101.83,16800.0,91.5991,91.635,91.339,91.3479,16800.0
2015-05-15 10:15:00,101.81,101.96,101.77,101.83,21200.0,91.33,91.4646,91.2941,91.3479,21200.0
2015-05-15 10:20:00,101.83,102.0,101.75,102.0,35500.0,91.3479,91.5004,91.2762,91.5004,35500.0
2015-05-15 10:25:00,101.96,102.37,101.93,102.37,28000.0,91.4646,91.8323,91.4376,91.8323,28000.0
2015-05-15 10:30:00,102.37,102.54,102.14,102.18,38000.0,91.8323,91.9848,91.626,91.6619,38000.0
2015-05-15 10:35:00,102.19,102.25,102.04,102.25,16800.0,91.6709,91.7247,91.5363,91.7247,16800.0
2015-05-15 10:40:00,102.28,102.5,102.27,102.5,19800.0,91.7516,91.949,91.7426,91.949,19800.0
2015-05-15 10:45:00,102.51,102.55,102.38,102.5,20500.0,91.9579,91.9938,91.8413,91.949,20500.0
2015-05-15 10:50:00,102.52,102.58,102.4,102.51,10500.0,91.9669,92.0207,91.8593,91.9579,10500.0
2015-05-15 10:55:00,102.51,102.56,102.46,102.53,14600.0,91.9579,92.0028,91.9131,91.9759,14600.0
2015-05-15 11:00:00,102.54,102.65,102.49,102.65,28900.0,91.9848,92.0835,91.94,92.0835,28900.0
2015-05-15 11:05:00,102.66,102.91,102.66,102.87,28400.0,92.0925,92.3168,92.0925,92.2809,28400.0
2015-05-15 11:10:00,102.87,102.88,102.68,102.74,24200.0,92.2809,92.2898,92.1104,92.1643,24200.0
2015-05-15 11:15:00,102.75,102.85,102.55,102.66,24800.0,92.1732,92.2629,91.9938,92.0925,24800.0
2015-05-15 11:20:00,102.63,102.8,102.61,102.73,8700.0,92.0656,92.2181,92.0476,92.1553,8700.0
2015-05-15 11:25:00,102.7,102.73,102.58,102.62,17100.0,92.1284,92.1553,92.0207,92.0566,17100.0
2015-05-15 11:30:00,102.65,102.78,102.64,102.76,21900.0,92.0835,92.2001,92.0746,92.1822,21900.0
2015-05-15 11:35:00,102.77,102.83,102.65,102.65,25000.0,92.1912,92.245,92.0835,92.0835,25000.0
2015-05-15 11:40:00,102.67,102.75,102.61,102.75,21700.0,92.1015,92.1732,92.0476,92.1732,21700.0
2015-05-15 11:45:00,102.7,102.84,102.67,102.69,16000.0,92.1284,92.254,92.1015,92.1194,16000.0
2015-05-15 11:50:00,102.68,102.79,102.68,102.69,16700.0,92.1104,92.2091,92.1104,92.1194,16700.0
2015-05-15 11:55:00,102.74,102.76,102.68,102.75,16400.0,92.1643,92.1822,92.1104,92.1732,16400.0
2015-05-15 12:00:00,102.77,102.93,102.74,102.87,27100.0,92.1912,92.3347,92.1643,92.2809,27100.0
2015-05-15 12:05:00,102.88,103.3,102.88,103.21,54500.0,92.2898,92.6666,92.2898,92.5859,54500.0
2015-05-15 12:10:00,103.26,103.26,103.05,103.05,20200.0,92.6307,92.6307,92.4424,92.4424,20200.0
2015-05-15 12:15:00,103.08,103.17,103.02,103.03,16000.0,92.4693,92.55,92.4154,92.4244,16000.0
2015-05-15 12:20:00,103.04,103.12,103.02,103.11,14400.0,92.4334,92.5051,92.4154,92.4962,14400.0
2015-05-15 12:25:00,103.11,103.12,102.88,102.89,10500.0,92.4962,92.5051,92.2898,92.2988,10500.0
2015-05-15 12:30:00,102.88,102.98,102.85,102.86,7800.0,92.2898,92.3796,92.2629,92.2719,7800.0
2015-05-15 12:35:00,102.89,102.91,102.86,102.88,10300.0,92.2988,92.3168,92.2719,92.2898,10300.0
2015-05-15 12:40:00,102.86,102.9,102.76,102.9,17700.0,92.2719,92.3078,92.1822,92.3078,17700.0
2015-05-15 12:45:00,102.89,102.9,102.78,102.82,38900.0,92.2988,92.3078,92.2001,92.236,38900.0
2015-05-15 12:50:00,102.81,103.06,102.81,103.0,24500.0,92.2271,92.4513,92.2271,92.3975,24500.0
2015-05-15 12:55:00,103.02,103.13,103.01,103.1,26400.0,92.4154,92.5141,92.4065,92.4872,26400.0
2015-05-15 13:00:00,103.11,103.14,103.05,103.1,17900.0,92.4962,92.5231,92.4424,92.4872,17900.0
2015-05-15 13:05:00,103.07,103.07,102.89,102.91,7200.0,92.4603,92.4603,92.2988,92.3168,7200.0
2015-05-15 13:10:00,102.92,102.92,102.78,102.81,10000.0,92.3257,92.3257,92.2001,92.2271,10000.0
2015-05-15 13:15:00,102.84,102.84,102.62,102.62,11700.0,92.254,92.254,92.0566,92.0566,11700.0
2015-05-15 13:20:00,102.61,102.74,102.6,102.74,10700.0,92.0476,92.1643,92.0387,92.1643,10700.0
2015-05-15 13:25:00,102.72,102.74,102.65,102.66,14200.0,92.1463,92.1643,92.0835,92.0925,14200.0
2015-05-15 13:30:00,102.66,102.66,102.42,102.42,12000.0,92.0925,92.0925,91.8772,91.8772,12000.0
2015-05-15 13:35:00,102.44,102.55,102.43,102.48,10100.0,91.8951,91.9938,91.8862,91.931,10100.0
2015-05-15 13:40:00,102.5,102.63,102.5,102.5,13800.0,91.949,92.0656,91.949,91.949,13800.0
2015-05-15 13:45:00,102.49,102.49,102.3,102.32,8700.0,91.94,91.94,91.7696,91.7875,8700.0
2015-05-15 13:50:00,102.33,102.37,102.18,102.36,18800.0,91.7965,91.8323,91.6619,91.8234,18800.0
2015-05-15 13:55:00,102.37,102.44,102.27,102.27,8600.0,91.8323,91.8951,91.7426,91.7426,8600.0
2015-05-15 14:00:00,102.25,102.36,102.23,102.29,18000.0,91.7247,91.8234,91.7068,91.7606,18000.0
2015-05-15 14:05:00,102.28,102.41,102.25,102.41,25500.0,91.7516,91.8682,91.7247,91.8682,25500.0
2015-05-15 14:10:00,102.42,102.56,102.41,102.56,11200.0,91.8772,92.0028,91.8682,92.0028,11200.0
2015-05-15 14:15:00,102.56,102.74,102.54,102.74,16600.0,92.0028,92.1643,91.9848,92.1643,16600.0
2015-05-15 14:20:00,102.74,102.77,102.69,102.75,19400.0,92.1643,92.1912,92.1194,92.1732,19400.0
2015-05-15 14:25:00,102.75,102.91,102.74,102.89,16300.0,92.1732,92.3168,92.1643,92.2988,16300.0
2015-05-15 14:30:00,102.87,102.89,102.73,102.84,12600.0,92.2809,92.2988,92.1553,92.254,12600.0
2015-05-15 14:35:00,102.84,102.98,102.81,102.86,16200.0,92.254,92.3796,92.2271,92.2719,16200.0
2015-05-15 14:40:00,102.87,102.98,102.87,102.9,11400.0,92.2809,92.3796,92.2809,92.3078,11400.0
2015-05-15 14:45:00,102.9,103.0,102.85,102.88,22100.0,92.3078,92.3975,92.2629,92.2898,22100.0
2015-05-15 14:50:00,102.84,102.93,102.74,102.92,13600.0,92.254,92.3347,92.1643,92.3257,13600.0
2015-05-15 14:55:00,102.88,102.88,102.77,102.84,11000.0,92.2898,92.2898,92.1912,92.254,11000.0
2015-05-15 15:00:00,102.87,102.92,102.83,102.88,16200.0,92.2809,92.3257,92.245,92.2898,16200.0
2015-05-15 15:05:00,102.9,102.9,102.64,102.67,18100.0,92.3078,92.3078,92.0746,92.1015,18100.0
2015-05-15 15:10:00,102.65,102.69,102.54,102.61,16000.0,92.0835,92.1194,91.9848,92.0476,16000.0
2015-05-15 15:15:00,102.59,102.66,102.54,102.55,15200.0,92.0297,92.0925,91.9848,91.9938,15200.0
2015-05-15 15:20:00,102.55,102.6,102.53,102.56,18500.0,91.9938,92.0387,91.9759,92.0028,18500.0
2015-05-15 15:25:00,102.56,102.61,102.56,102.59,17400.0,92.0028,92.0476,92.0028,92.0297,17400.0
2015-05-15 15:30:00,102.6,102.67,102.53,102.67,25100.0,92.0387,92.1015,91.9759,92.1015,25100.0
2015-05-15 15:35:00,102.66,102.66,102.53,102.55,23400.0,92.0925,92.0925,91.9759,91.9938,23400.0
2015-05-15 15:40:00,102.54,102.63,102.52,102.63,22600.0,91.9848,92.0656,91.9669,92.0656,22600.0
2015-05-15 15:45:00,102.63,102.74,102.62,102.74,26900.0,92.0656,92.1643,92.0566,92.1643,26900.0
2015-05-15 15:50:00,102.74,102.87,102.74,102.87,56100.0,92.1643,92.2809,92.1643,92.2809,56100.0
2015-05-15 15:55:00,102.85,102.87,102.64,102.72,101800.0,92.2629,92.2809,92.0746,92.1463,101800.0
2015-05-18 09:30:00,102.85,102.9,102.11,102.11,39500.0,92.2629,92.3078,91.5991,91.5991,39500.0
2015-05-18 09:35:00,102.09,102.75,102.08,102.44,12000.0,91.5812,92.1732,91.5722,91.8951,12000.0
2015-05-18 09:40:00,102.58,102.83,102.44,102.58,21600.0,92.0207,92.245,91.8951,92.0207,21600.0
2015-05-18 09:45:00,102.57,102.8,102.56,102.71,20200.0,92.0118,92.2181,92.0028,92.1373,20200.0
2015-05-18 09:50:00,102.85,103.13,102.83,102.97,44600.0,92.2629,92.5141,92.245,92.3706,44600.0
2015-05-18 09:55:00,102.99,103.25,102.96,103.23,55800.0,92.3885,92.6218,92.3616,92.6038,55800.0
2015-05-18 10:00:00,103.21,103.24,102.95,103.0,26800.0,92.5859,92.6128,92.3526,92.3975,26800.0
2015-05-18 10:05:00,103.03,103.17,102.91,102.98,47800.0,92.4244,92.55,92.3168,92.3796,47800.0
2015-05-18 10:10:00,102.98,103.06,102.91,102.97,11500.0,92.3796,92.4513,92.3168,92.3706,11500.0
2015-05-18 10:15:00,102.98,103.11,102.91,102.91,18500.0,92.3796,92.4962,92.3168,92.3168,18500.0
2015-05-18 10:20:00,102.9,103.01,102.86,103.0,9400.0,92.3078,92.4065,92.2719,92.3975,9400.0
2015-05-18 10:25:00,103.01,103.05,102.91,103.0,15000.0,92.4065,92.4424,92.3168,92.3975,15000.0
2015-05-18 10:30:00,103.0,103.14,102.97,103.05,27600.0,92.3975,92.5231,92.3706,92.4424,27600.0
2015-05-18 10:35:00,103.06,103.12,102.93,103.05,13900.0,92.4513,92.5051,92.3347,92.4424,13900.0
2015-05-18 10:40:00,103.04,103.07,102.83,102.95,11700.0,92.4334,92.4603,92.245,92.3526,11700.0
2015-05-18 10:45:00,102.96,103.03,102.77,102.77,16000.0,92.3616,92.4244,92.1912,92.1912,16000.0
2015-05-18 10:50:00,102.8,102.96,102.8,102.9,6000.0,92.2181,92.3616,92.2181,92.3078,6000.0
2015-05-18 10:55:00,102.93,102.99,102.85,102.9,10100.0,92.3347,92.3885,92.2629,92.3078,10100.0
2015-05-18 11:00:00,102.91,102.97,102.88,102.9,15500.0,92.3168,92.3706,92.2898,92.3078,15500.0
2015-05-18 11:05:00,102.89,102.96,102.87,102.88,10400.0,92.2988,92.3616,92.2809,92.2898,10400.0
2015-05-18 11:10:00,102.9,103.16,102.9,103.16,22300.0,92.3078,92.541,92.3078,92.541,22300.0
2015-05-18 11:15:00,103.16,103.18,102.96,103.0,26000.0,92.541,92.559,92.3616,92.3975,26000.0
2015-05-18 11:20:00,103.01,103.06,102.96,103.01,25900.0,92.4065,92.4513,92.3616,92.4065,25900.0
2015-05-18 11:25:00,103.01,103.16,103.0,103.09,10100.0,92.4065,92.541,92.3975,92.4782,10100.0
2015-05-18 11:30:00,103.09,103.13,103.01,103.09,12700.0,92.4782,92.5141,92.4065,92.4782,12700.0
2015-05-18 11:35:00,103.09,103.17,103.03,103.17,15200.0,92.4782,92.55,92.4244,92.55,15200.0
2015-05-18 11:40:00,103.16,103.43,103.16,103.41,18400.0,92.541,92.7832,92.541,92.7653,18400.0
2015-05-18 11:45:00,103.36,103.38,103.17,103.19,12600.0,92.7204,92.7384,92.55,92.5679,12600.0
2015-05-18 11:50:00,103.14,103.33,103.13,103.29,20800.0,92.5231,92.6935,92.5141,92.6576,20800.0
2015-05-18 11:55:00,103.29,103.35,103.07,103.07,10600.0,92.6576,92.7115,92.4603,92.4603,10600.0
2015-05-18 12:00:00,103.09,103.17,103.04,103.07,7700.0,92.4782,92.55,92.4334,92.4603,7700.0
2015-05-18 12:05:00,103.07,103.11,103.03,103.08,4000.0,92.4603,92.4962,92.4244,92.4693,4000.0
2015-05-18 12:10:00,103.09,103.09,102.91,103.01,23200.0,92.4782,92.4782,92.3168,92.4065,23200.0
2015-05-18 12:15:00,102.97,103.02,102.88,102.96,10900.0,92.3706,92.4154,92.2898,92.3616,10900.0
2015-05-18 12:20:00,102.96,103.0,102.92,102.97,9300.0,92.3616,92.3975,92.3257,92.3706,9300.0
2015-05-18 12:25:00,102.96,102.96,102.81,102.85,23300.0,92.3616,92.3616,92.2271,92.2629,23300.0
2015-05-18 12:30:00,102.81,102.91,102.79,102.79,10300.0,92.2271,92.3168,92.2091,92.2091,10300.0
2015-05-18 12:35:00,102.82,102.87,102.77,102.79,9800.0,92.236,92.2809,92.1912,92.2091,9800.0
2015-05-18 12:40:00,102.77,102.86,102.77,102.77,3500.0,92.1912,92.2719,92.1912,92.1912,3500.0
2015-05-18 12:45:00,102.75,102.77,102.69,102.73,5300.0,92.1732,92.1912,92.1194,92.1553,5300.0
2015-05-18 12:50:00,102.77,102.77,102.57,102.68,20100.0,92.1912,92.1912,92.0118,92.1104,20100.0
2015-05-18 12:55:00,102.68,102.73,102.6,102.63,11200.0,92.1104,92.1553,92.0387,92.0656,11200.0
2015-05-18 13:00:00,102.64,102.94,102.64,102.87,45700.0,92.0746,92.3437,92.0746,92.2809,45700.0
2015-05-18 13:05:00,102.86,102.93,102.83,102.93,7000.0,92.2719,92.3347,92.245,92.3347,7000.0
2015-05-18 13:10:00,102.94,103.04,102.87,102.91,9500.0,92.3437,92.4334,92.2809,92.3168,9500.0
2015-05-18 13:15:00,102.92,103.04,102.88,102.88,24600.0,92.3257,92.4334,92.2898,92.2898,24600.0
2015-05-18 13:20:00,102.87,103.01,102.84,102.96,13000.0,92.2809,92.4065,92.254,92.3616,13000.0
2015-05-18 13:25:00,102.93,102.99,102.85,102.99,5700.0,92.3347,92.3885,92.2629,92.3885,5700.0
2015-05-18 13:30:00,103.0,103.12,102.93,102.93,11900.0,92.3975,92.5051,92.3347,92.3347,11900.0
2015-05-18 13:35:00,102.92,103.06,102.92,103.01,7400.0,92.3257,92.4513,92.3257,92.4065,7400.0
2015-05-18 13:40:00,103.07,103.12,102.96,102.99,6600.0,92.4603,92.5051,92.3616,92.3885,6600.0
2015-05-18 13:45:00,103.0,103.2,103.0,103.18,9400.0,92.3975,92.5769,92.3975,92.559,9400.0
2015-05-18 13:50:00,103.18,103.22,103.12,103.15,8100.0,92.559,92.5949,92.5051,92.5321,8100.0
2015-05-18 13:55:00,103.16,103.18,103.05,103.11,9900.0,92.541,92.559,92.4424,92.4962,9900.0
2015-05-18 14:00:00,103.13,103.18,103.07,103.15,9300.0,92.5141,92.559,92.4603,92.5321,9300.0
2015-05-18 14:05:00,103.18,103.25,103.13,103.14,8900.0,92.559,92.6218,92.5141,92.5231,8900.0
2015-05-18 14:10:00,103.11,103.27,103.11,103.21,4300.0,92.4962,92.6397,92.4962,92.5859,4300.0
2015-05-18 14:15:00,103.2,103.2,103.05,103.09,24500.0,92.5769,92.5769,92.4424,92.4782,24500.0
2015-05-18 14:20:00,103.1,103.22,103.06,103.09,12100.0,92.4872,92.5949,92.4513,92.4782,12100.0
2015-05-18 14:25:00,103.09,103.23,103.09,103.2,9300.0,92.4782,92.6038,92.4782,92.5769,9300.0
2015-05-18 14:30:00,103.2,103.26,103.15,103.17,3800.0,92.5769,92.6307,92.5321,92.55,3800.0
2015-05-18 14:35:00,103.2,103.23,103.11,103.16,12400.0,92.5769,92.6038,92.4962,92.541,12400.0
2015-05-18 14:40:00,103.14,103.17,103.11,103.14,8300.0,92.5231,92.55,92.4962,92.5231,8300.0
2015-05-18 14:45:00,103.18,103.25,103.14,103.16,9600.0,92.559,92.6218,92.5231,92.541,9600.0
2015-05-18 14:50:00,103.2,103.25,103.18,103.2,9300.0,92.5769,92.6218,92.559,92.5769,9300.0
2015-05-18 14:55:00,103.21,103.25,103.17,103.22,14800.0,92.5859,92.6218,92.55,92.5949,14800.0
2015-05-18 15:00:00,103.22,103.25,103.13,103.24,27400.0,92.5949,92.6218,92.5141,92.6128,27400.0
2015-05-18 15:05:00,103.22,103.24,103.15,103.22,12600.0,92.5949,92.6128,92.5321,92.5949,12600.0
2015-05-18 15:10:00,103.21,103.21,103.08,103.1,19200.0,92.5859,92.5859,92.4693,92.4872,19200.0
2015-05-18 15:15:00,103.1,103.16,103.1,103.15,13500.0,92.4872,92.541,92.4872,92.5321,13500.0
2015-05-18 15:20:00,103.15,103.26,103.14,103.22,25200.0,92.5321,92.6307,92.5231,92.5949,25200.0
2015-05-18 15:25:00,103.19,103.22,103.08,103.08,19200.0,92.5679,92.5949,92.4693,92.4693,19200.0
2015-05-18 15:30:00,103.08,103.17,103.02,103.17,23400.0,92.4693,92.55,92.4154,92.55,23400.0
2015-05-18 15:35:00,103.17,103.25,103.16,103.25,26200.0,92.55,92.6218,92.541,92.6218,26200.0
2015-05-18 15:40:00,103.25,103.32,103.24,103.26,23800.0,92.6218,92.6846,92.6128,92.6307,23800.0
2015-05-18 15:45:00,103.26,103.26,103.11,103.11,44700.0,92.6307,92.6307,92.4962,92.4962,44700.0
2015-05-18 15:50:00,103.11,103.26,103.06,103.26,51600.0,92.4962,92.6307,92.4513,92.6307,51600.0
2015-05-18 15:55:00,103.25,103.27,103.08,103.11,81900.0,92.6218,92.6397,92.4693,92.4962,81900.0
2015-05-19 09:30:00,103.5,105.0,103.45,104.84,146100.0,92.846,94.1916,92.8012,94.0481,146100.0
2015-05-19 09:35:00,104.89,105.43,104.4,105.29,182000.0,94.0929,94.5774,93.6534,94.4518,182000.0
2015-05-19 09:40:00,105.38,105.69,105.17,105.31,160900.0,94.5325,94.8106,94.3441,94.4697,160900.0
2015-05-19 09:45:00,105.42,105.49,104.52,104.62,163800.0,94.5684,94.6312,93.761,93.8507,163800.0
2015-05-19 09:50:00,104.62,104.74,104.11,104.4,112600.0,93.8507,93.9584,93.3932,93.6534,112600.0
2015-05-19 09:55:00,104.41,104.74,104.29,104.54,96200.0,93.6624,93.9584,93.5547,93.779,96200.0
2015-05-19 10:00:00,104.55,104.61,103.78,103.97,70700.0,93.7879,93.8418,93.0972,93.2676,70700.0
2015-05-19 10:05:00,104.01,104.07,103.1,103.37,94700.0,93.3035,93.3574,92.4872,92.7294,94700.0
2015-05-19 10:10:00,103.39,103.54,102.61,103.03,133200.0,92.7474,92.8819,92.0476,92.4244,133200.0
2015-05-19 10:15:00,103.05,103.16,102.84,103.05,46200.0,92.4424,92.541,92.254,92.4424,46200.0
2015-05-19 10:20:00,103.06,103.06,102.6,102.93,50500.0,92.4513,92.4513,92.0387,92.3347,50500.0
2015-05-19 10:25:00,102.91,103.02,102.74,102.8,40600.0,92.3168,92.4154,92.1643,92.2181,40600.0
2015-05-19 10:30:00,102.79,103.08,102.78,102.98,42800.0,92.2091,92.4693,92.2001,92.3796,42800.0
2015-05-19 10:35:00,102.99,103.06,102.91,102.99,31200.0,92.3885,92.4513,92.3168,92.3885,31200.0
2015-05-19 10:40:00,103.02,103.21,102.93,103.2,22800.0,92.4154,92.5859,92.3347,92.5769,22800.0
2015-05-19 10:45:00,103.16,103.23,102.95,102.97,20900.0,92.541,92.6038,92.3526,92.3706,20900.0
2015-05-19 10:50:00,102.94,103.03,102.8,102.89,13500.0,92.3437,92.4244,92.2181,92.2988,13500.0
2015-05-19 10:55:00,102.96,103.03,102.84,102.97,18400.0,92.3616,92.4244,92.254,92.3706,18400.0
2015-05-19 11:00:00,103.0,103.08,102.92,102.92,19200.0,92.3975,92.4693,92.3257,92.3257,19200.0
2015-05-19 11:05:00,102.92,103.0,102.88,102.93,11300.0,92.3257,92.3975,92.2898,92.3347,11300.0
2015-05-19 11:10:00,102.95,103.0,102.86,102.87,16500.0,92.3526,92.3975,92.2719,92.2809,16500.0
2015-05-19 11:15:00,102.87,102.97,102.85,102.95,7200.0,92.2809,92.3706,92.2629,92.3526,7200.0
2015-05-19 11:20:00,102.99,103.01,102.91,103.0,20400.0,92.3885,92.4065,92.3168,92.3975,20400.0
2015-05-19 11:25:00,103.0,103.05,102.94,103.03,28000.0,92.3975,92.4424,92.3437,92.4244,28000.0
2015-05-19 11:30:00,103.03,103.04,102.91,102.93,29900.0,92.4244,92.4334,92.3168,92.3347,29900.0
2015-05-19 11:35:00,102.92,102.96,102.37,102.39,78300.0,92.3257,92.3616,91.8323,91.8503,78300.0
2015-05-19 11:40:00,102.48,102.5,102.31,102.4,23000.0,91.931,91.949,91.7785,91.8593,23000.0
2015-05-19 11:45:00,102.36,102.42,102.15,102.41,20200.0,91.8234,91.8772,91.635,91.8682,20200.0
2015-05-19 11:50:00,102.42,102.84,102.42,102.8,17000.0,91.8772,92.254,91.8772,92.2181,17000.0
2015-05-19 11:55:00,102.75,102.91,102.75,102.91,12900.0,92.1732,92.3168,92.1732,92.3168,12900.0
2015-05-19 12:00:00,102.88,102.93,102.77,102.84,26000.0,92.2898,92.3347,92.1912,92.254,26000.0
2015-05-19 12:05:00,102.82,102.94,102.8,102.94,5400.0,92.236,92.3437,92.2181,92.3437,5400.0
2015-05-19 12:10:00,102.91,102.93,102.85,102.9,8000.0,92.3168,92.3347,92.2629,92.3078,8000.0
2015-05-19 12:15:00,102.92,103.0,102.84,103.0,17700.0,92.3257,92.3975,92.254,92.3975,17700.0
2015-05-19 12:20:00,102.99,103.01,102.94,102.99,5300.0,92.3885,92.4065,92.3437,92.3885,5300.0
2015-05-19 12:25:00,103.0,103.01,102.96,102.97,16400.0,92.3975,92.4065,92.3616,92.3706,16400.0
2015-05-19 12:30:00,102.96,103.04,102.87,103.03,13400.0,92.3616,92.4334,92.2809,92.4244,13400.0
2015-05-19 12:35:00,103.0,103.02,102.87,102.89,11300.0,92.3975,92.4154,92.2809,92.2988,11300.0
2015-05-19 12:40:00,102.89,102.92,102.75,102.92,11700.0,92.2988,92.3257,92.1732,92.3257,11700.0
2015-05-19 12:45:00,102.88,102.98,102.8,102.95,5300.0,92.2898,92.3796,92.2181,92.3526,5300.0
2015-05-19 12:50:00,102.97,103.0,102.84,102.98,21000.0,92.3706,92.3975,92.254,92.3796,21000.0
2015-05-19 12:55:00,102.95,103.0,102.91,102.95,2800.0,92.3526,92.3975,92.3168,92.3526,2800.0
2015-05-19 13:00:00,102.99,102.99,102.86,102.89,6400.0,92.3885,92.3885,92.2719,92.2988,6400.0
2015-05-19 13:05:00,102.93,102.97,102.89,102.9,2400.0,92.3347,92.3706,92.2988,92.3078,2400.0
2015-05-19 13:10:00,102.9,102.95,102.88,102.93,1900.0,92.3078,92.3526,92.2898,92.3347,1900.0
2015-05-19 13:15:00,102.92,102.98,102.91,102.94,4100.0,92.3257,92.3796,92.3168,92.3437,4100.0
2015-05-19 13:20:00,102.95,102.98,102.92,102.95,5400.0,92.3526,92.3796,92.3257,92.3526,5400.0
2015-05-19 13:25:00,102.93,102.98,102.79,102.94,4700.0,92.3347,92.3796,92.2091,92.3437,4700.0
2015-05-19 13:30:00,102.97,103.0,102.89,103.0,4800.0,92.3706,92.3975,92.2988,92.3975,4800.0
2015-05-19 13:35:00,102.98,103.04,102.87,102.99,22500.0,92.3796,92.4334,92.2809,92.3885,22500.0
2015-05-19 13:40:00,102.95,103.02,102.9,102.96,14500.0,92.3526,92.4154,92.3078,92.3616,14500.0
2015-05-19 13:45:00,102.95,103.03,102.95,103.01,11700.0,92.3526,92.4244,92.3526,92.4065,11700.0
2015-05-19 13:50:00,103.02,103.03,102.94,102.96,10500.0,92.4154,92.4244,92.3437,92.3616,10500.0
2015-05-19 13:55:00,102.94,103.04,102.94,102.97,10500.0,92.3437,92.4334,92.3437,92.3706,10500.0
2015-05-19 14:00:00,102.98,103.04,102.93,102.96,6000.0,92.3796,92.4334,92.3347,92.3616,6000.0
2015-05-19 14:05:00,102.97,103.03,102.94,102.94,3900.0,92.3706,92.4244,92.3437,92.3437,3900.0
2015-05-19 14:10:00,103.0,103.07,102.98,103.0,7200.0,92.3975,92.4603,92.3796,92.3975,7200.0
2015-05-19 14:15:00,103.02,103.02,102.93,103.02,4000.0,92.4154,92.4154,92.3347,92.4154,4000.0
2015-05-19 14:20:00,102.98,103.0,102.93,102.96,5300.0,92.3796,92.3975,92.3347,92.3616,5300.0
2015-05-19 14:25:00,102.97,103.0,102.93,102.93,8800.0,92.3706,92.3975,92.3347,92.3347,8800.0
2015-05-19 14:30:00,102.95,102.96,102.86,102.91,6100.0,92.3526,92.3616,92.2719,92.3168,6100.0
2015-05-19 14:35:00,102.88,102.88,102.58,102.7,18400.0,92.2898,92.2898,92.0207,92.1284,18400.0
2015-05-19 14:40:00,102.74,102.85,102.74,102.83,12200.0,92.1643,92.2629,92.1643,92.245,12200.0
2015-05-19 14:45:00,102.81,102.93,102.75,102.75,6700.0,92.2271,92.3347,92.1732,92.1732,6700.0
2015-05-19 14:50:00,102.74,102.74,102.61,102.61,6800.0,92.1643,92.1643,92.0476,92.0476,6800.0
2015-05-19 14:55:00,102.65,102.86,102.64,102.83,6400.0,92.0835,92.2719,92.0746,92.245,6400.0
2015-05-19 15:00:00,102.81,102.92,102.75,102.87,7000.0,92.2271,92.3257,92.1732,92.2809,7000.0
2015-05-19 15:05:00,102.85,102.85,102.42,102.46,24700.0,92.2629,92.2629,91.8772,91.9131,24700.0
2015-05-19 15:10:00,102.46,102.46,102.12,102.17,26000.0,91.9131,91.9131,91.6081,91.6529,26000.0
2015-05-19 15:15:00,102.2,102.38,101.97,102.37,34900.0,91.6798,91.8413,91.4735,91.8323,34900.0
2015-05-19 15:20:00,102.35,102.38,102.18,102.22,12100.0,91.8144,91.8413,91.6619,91.6978,12100.0
2015-05-19 15:25:00,102.26,102.28,102.17,102.24,7300.0,91.7337,91.7516,91.6529,91.7157,7300.0
2015-05-19 15:30:00,102.23,102.33,102.18,102.22,13700.0,91.7068,91.7965,91.6619,91.6978,13700.0
2015-05-19 15:35:00,102.24,102.39,102.2,102.32,20500.0,91.7157,91.8503,91.6798,91.7875,20500.0
2015-05-19 15:40:00,102.31,102.39,102.29,102.34,29500.0,91.7785,91.8503,91.7606,91.8054,29500.0
2015-05-19 15:45:00,102.34,102.59,102.34,102.59,17000.0,91.8054,92.0297,91.8054,92.0297,17000.0
2015-05-19 15:50:00,102.6,102.68,102.52,102.68,41300.0,92.0387,92.1104,91.9669,92.1104,41300.0
2015-05-19 15:55:00,102.69,102.83,102.68,102.8,88300.0,92.1194,92.245,92.1104,92.2181,88300.0
2015-05-20 09:30:00,102.85,103.2,102.3,102.53,26900.0,92.2629,92.5769,91.7696,91.9759,26900.0
2015-05-20 09:35:00,102.48,102.55,101.89,102.05,21100.0,91.931,91.9938,91.4018,91.5453,21100.0
2015-05-20 09:40:00,102.08,102.59,102.04,102.59,20500.0,91.5722,92.0297,91.5363,92.0297,20500.0
2015-05-20 09:45:00,102.63,102.9,102.5,102.81,30100.0,92.0656,92.3078,91.949,92.2271,30100.0
2015-05-20 09:50:00,102.81,102.91,102.64,102.8,17100.0,92.2271,92.3168,92.0746,92.2181,17100.0
2015-05-20 09:55:00,102.75,103.12,102.75,103.04,23000.0,92.1732,92.5051,92.1732,92.4334,23000.0
2015-05-20 10:00:00,103.1,103.47,102.94,103.23,53500.0,92.4872,92.8191,92.3437,92.6038,53500.0
2015-05-20 10:05:00,103.22,103.56,103.22,103.33,71500.0,92.5949,92.8999,92.5949,92.6935,71500.0
2015-05-20 10:10:00,103.32,103.91,103.25,103.78,78800.0,92.6846,93.2138,92.6218,93.0972,78800.0
2015-05-20 10:15:00,103.76,103.76,103.24,103.38,45100.0,93.0793,93.0793,92.6128,92.7384,45100.0
2015-05-20 10:20:00,103.47,103.75,103.39,103.67,38300.0,92.8191,93.0703,92.7474,92.9985,38300.0
2015-05-20 10:25:00,103.63,103.66,103.21,103.24,11500.0,92.9626,92.9896,92.5859,92.6128,11500.0
2015-05-20 10:30:00,103.24,103.29,103.07,103.29,22600.0,92.6128,92.6576,92.4603,92.6576,22600.0
2015-05-20 10:35:00,103.29,103.54,103.28,103.51,28800.0,92.6576,92.8819,92.6487,92.855,28800.0
2015-05-20 10:40:00,103.48,103.53,103.38,103.53,20000.0,92.8281,92.8729,92.7384,92.8729,20000.0
2015-05-20 10:45:00,103.53,103.61,103.33,103.59,21700.0,92.8729,92.9447,92.6935,92.9268,21700.0
2015-05-20 10:50:00,103.59,103.63,103.39,103.39,16100.0,92.9268,92.9626,92.7474,92.7474,16100.0
2015-05-20 10:55:00,103.44,103.65,103.38,103.64,44000.0,92.7922,92.9806,92.7384,92.9716,44000.0
2015-05-20 11:00:00,103.61,103.62,103.44,103.54,11600.0,92.9447,92.9537,92.7922,92.8819,11600.0
2015-05-20 11:05:00,103.5,103.56,103.46,103.53,15500.0,92.846,92.8999,92.8101,92.8729,15500.0
2015-05-20 11:10:00,103.53,103.57,103.24,103.25,20600.0,92.8729,92.9088,92.6128,92.6218,20600.0
2015-05-20 11:15:00,103.21,103.22,102.85,102.95,23900.0,92.5859,92.5949,92.2629,92.3526,23900.0
2015-05-20 11:20:00,102.95,103.17,102.95,103.08,10200.0,92.3526,92.55,92.3526,92.4693,10200.0
2015-05-20 11:25:00,103.09,103.18,103.05,103.05,6700.0,92.4782,92.559,92.4424,92.4424,6700.0
2015-05-20 11:30:00,103.09,103.12,102.96,102.96,10400.0,92.4782,92.5051,92.3616,92.3616,10400.0
2015-05-20 11:35:00,102.96,102.99,102.58,102.79,22700.0,92.3616,92.3885,92.0207,92.2091,22700.0
2015-05-20 11:40:00,102.76,103.09,102.76,103.09,7200.0,92.1822,92.4782,92.1822,92.4782,7200.0
2015-05-20 11:45:00,103.04,103.08,102.9,102.95,13400.0,92.4334,92.4693,92.3078,92.3526,13400.0
2015-05-20 11:50:00,102.98,103.13,102.88,103.13,6500.0,92.3796,92.5141,92.2898,92.5141,6500.0
2015-05-20 11:55:00,103.18,103.28,103.16,103.26,7000.0,92.559,92.6487,92.541,92.6307,7000.0
2015-05-20 12:00:00,103.24,103.3,103.16,103.23,5800.0,92.6128,92.6666,92.541,92.6038,5800.0
2015-05-20 12:05:00,103.28,103.37,103.05,103.24,18200.0,92.6487,92.7294,92.4424,92.6128,18200.0
2015-05-20 12:10:00,103.21,103.31,103.21,103.24,3700.0,92.5859,92.6756,92.5859,92.6128,3700.0
2015-05-20 12:15:00,103.28,103.28,103.18,103.27,3300.0,92.6487,92.6487,92.559,92.6397,3300.0
2015-05-20 12:20:00,103.31,103.38,103.22,103.28,5800.0,92.6756,92.7384,92.5949,92.6487,5800.0
2015-05-20 12:25:00,103.28,103.29,103.19,103.19,4600.0,92.6487,92.6576,92.5679,92.5679,4600.0
2015-05-20 12:30:00,103.2,103.28,103.2,103.23,1700.0,92.5769,92.6487,92.5769,92.6038,1700.0
2015-05-20 12:35:00,103.23,103.26,103.16,103.22,3700.0,92.6038,92.6307,92.541,92.5949,3700.0
2015-05-20 12:40:00,103.22,103.26,103.09,103.26,2400.0,92.5949,92.6307,92.4782,92.6307,2400.0
2015-05-20 12:45:00,103.24,103.27,103.1,103.14,18900.0,92.6128,92.6397,92.4872,92.5231,18900.0
2015-05-20 12:50:00,103.13,103.24,103.09,103.21,10500.0,92.5141,92.6128,92.4782,92.5859,10500.0
2015-05-20 12:55:00,103.22,103.27,103.0,103.22,16300.0,92.5949,92.6397,92.3975,92.5949,16300.0
2015-05-20 13:00:00,103.25,103.32,103.12,103.24,17500.0,92.6218,92.6846,92.5051,92.6128,17500.0
2015-05-20 13:05:00,103.2,103.32,103.12,103.12,20100.0,92.5769,92.6846,92.5051,92.5051,20100.0
2015-05-20 13:10:00,103.12,103.14,102.88,103.04,22900.0,92.5051,92.5231,92.2898,92.4334,22900.0
2015-05-20 13:15:00,103.02,103.15,102.97,103.09,19700.0,92.4154,92.5321,92.3706,92.4782,19700.0
2015-05-20 13:20:00,103.1,103.12,103.02,103.02,11100.0,92.4872,92.5051,92.4154,92.4154,11100.0
2015-05-20 13:25:00,103.01,103.04,102.91,102.94,14900.0,92.4065,92.4334,92.3168,92.3437,14900.0
2015-05-20 13:30:00,102.99,103.07,102.98,103.03,10500.0,92.3885,92.4603,92.3796,92.4244,10500.0
2015-05-20 13:35:00,103.07,103.24,103.07,103.22,16700.0,92.4603,92.6128,92.4603,92.5949,16700.0
2015-05-20 13:40:00,103.2,103.25,103.13,103.17,10300.0,92.5769,92.6218,92.5141,92.55,10300.0
2015-05-20 13:45:00,103.16,103.27,103.16,103.23,9200.0,92.541,92.6397,92.541,92.6038,9200.0
2015-05-20 13:50:00,103.21,103.27,103.16,103.22,10000.0,92.5859,92.6397,92.541,92.5949,10000.0
2015-05-20 13:55:00,103.21,103.27,103.2,103.24,14500.0,92.5859,92.6397,92.5769,92.6128,14500.0
2015-05-20 14:00:00,103.24,103.37,103.05,103.07,16700.0,92.6128,92.7294,92.4424,92.4603,16700.0
2015-05-20 14:05:00,103.06,103.29,103.04,103.07,8900.0,92.4513,92.6576,92.4334,92.4603,8900.0
2015-05-20 14:10:00,103.07,103.2,103.03,103.2,3200.0,92.4603,92.5769,92.4244,92.5769,3200.0
2015-05-20 14:15:00,103.24,103.32,103.16,103.23,7600.0,92.6128,92.6846,92.541,92.6038,7600.0
2015-05-20 14:20:00,103.24,103.27,103.17,103.24,9100.0,92.6128,92.6397,92.55,92.6128,9100.0
2015-05-20 14:25:00,103.26,103.94,103.22,103.9,37900.0,92.6307,93.2407,92.5949,93.2049,37900.0
2015-05-20 14:30:00,103.9,103.93,103.63,103.72,13800.0,93.2049,93.2318,92.9626,93.0434,13800.0
2015-05-20 14:35:00,103.74,103.79,103.56,103.61,11800.0,93.0613,93.1062,92.8999,92.9447,11800.0
2015-05-20 14:40:00,103.61,103.78,103.59,103.65,10200.0,92.9447,93.0972,92.9268,92.9806,10200.0
2015-05-20 14:45:00,103.65,103.78,103.48,103.48,13900.0,92.9806,93.0972,92.8281,92.8281,13900.0
2015-05-20 14:50:00,103.49,103.54,103.33,103.53,9400.0,92.8371,92.8819,92.6935,92.8729,9400.0
2015-05-20 14:55:00,103.53,103.53,103.45,103.45,6300.0,92.8729,92.8729,92.8012,92.8012,6300.0
2015-05-20 15:00:00,103.43,103.5,103.23,103.29,9600.0,92.7832,92.846,92.6038,92.6576,9600.0
2015-05-20 15:05:00,103.32,103.47,103.31,103.45,9400.0,92.6846,92.8191,92.6756,92.8012,9400.0
2015-05-20 15:10:00,103.45,103.47,103.31,103.32,12700.0,92.8012,92.8191,92.6756,92.6846,12700.0
2015-05-20 15:15:00,103.33,103.33,102.9,102.94,19100.0,92.6935,92.6935,92.3078,92.3437,19100.0
2015-05-20 15:20:00,102.93,103.0,102.77,102.95,27500.0,92.3347,92.3975,92.1912,92.3526,27500.0
2015-05-20 15:25:00,102.96,103.06,102.96,103.06,14600.0,92.3616,92.4513,92.3616,92.4513,14600.0
2015-05-20 15:30:00,103.09,103.09,102.88,103.01,16000.0,92.4782,92.4782,92.2898,92.4065,16000.0
2015-05-20 15:35:00,103.0,103.06,102.95,102.96,21600.0,92.3975,92.4513,92.3526,92.3616,21600.0
2015-05-20 15:40:00,102.96,103.02,102.92,102.97,8900.0,92.3616,92.4154,92.3257,92.3706,8900.0
2015-05-20 15:45:00,102.96,103.04,102.94,103.02,39500.0,92.3616,92.4334,92.3437,92.4154,39500.0
2015-05-20 15:50:00,103.01,103.03,102.91,102.98,24100.0,92.4065,92.4244,92.3168,92.3796,24100.0
2015-05-20 15:55:00,102.98,103.02,102.87,102.88,38400.0,92.3796,92.4154,92.2809,92.2898,38400.0
2015-05-21 09:30:00,102.78,103.0,101.95,102.15,38800.0,92.2001,92.3975,91.4556,91.635,38800.0
2015-05-21 09:35:00,102.07,102.19,101.53,101.97,24000.0,91.5632,91.6709,91.0788,91.4735,24000.0
2015-05-21 09:40:00,101.97,102.4,101.78,101.92,28000.0,91.4735,91.8593,91.3031,91.4287,28000.0
2015-05-21 09:45:00,101.81,102.0,101.7,101.78,37900.0,91.33,91.5004,91.2313,91.3031,37900.0
2015-05-21 09:50:00,101.76,102.6,101.75,102.5,49600.0,91.2851,92.0387,91.2762,91.949,49600.0
2015-05-21 09:55:00,102.59,103.05,102.57,102.97,30900.0,92.0297,92.4424,92.0118,92.3706,30900.0
2015-05-21 10:00:00,102.91,103.33,102.88,103.33,21900.0,92.3168,92.6935,92.2898,92.6935,21900.0
2015-05-21 10:05:00,103.41,103.41,103.04,103.15,31500.0,92.7653,92.7653,92.4334,92.5321,31500.0
2015-05-21 10:10:00,103.17,103.53,103.14,103.25,40600.0,92.55,92.8729,92.5231,92.6218,40600.0
2015-05-21 10:15:00,103.21,103.58,103.21,103.44,28900.0,92.5859,92.9178,92.5859,92.7922,28900.0
2015-05-21 10:20:00,103.43,103.56,103.15,103.56,16000.0,92.7832,92.8999,92.5321,92.8999,16000.0
2015-05-21 10:25:00,103.56,103.83,103.5,103.76,38700.0,92.8999,93.1421,92.846,93.0793,38700.0
2015-05-21 10:30:00,103.69,104.11,103.69,103.96,47700.0,93.0165,93.3932,93.0165,93.2587,47700.0
2015-05-21 10:35:00,103.93,103.96,103.69,103.88,34000.0,93.2318,93.2587,93.0165,93.1869,34000.0
2015-05-21 10:40:00,103.89,103.95,103.36,103.57,31500.0,93.1959,93.2497,92.7204,92.9088,31500.0
2015-05-21 10:45:00,103.57,103.91,103.56,103.91,11900.0,92.9088,93.2138,92.8999,93.2138,11900.0
2015-05-21 10:50:00,103.91,103.98,103.74,103.74,43300.0,93.2138,93.2766,93.0613,93.0613,43300.0
2015-05-21 10:55:00,103.76,103.97,103.75,103.84,23700.0,93.0793,93.2676,93.0703,93.151,23700.0
2015-05-21 11:00:00,103.84,103.85,103.66,103.74,32200.0,93.151,93.16,92.9896,93.0613,32200.0
2015-05-21 11:05:00,103.72,103.91,103.72,103.86,13400.0,93.0434,93.2138,93.0434,93.169,13400.0
2015-05-21 11:10:00,103.85,103.98,103.75,103.89,42500.0,93.16,93.2766,93.0703,93.1959,42500.0
2015-05-21 11:15:00,103.88,104.36,103.88,104.36,63900.0,93.1869,93.6175,93.1869,93.6175,63900.0
2015-05-21 11:20:00,104.36,104.5,104.16,104.42,61600.0,93.6175,93.7431,93.4381,93.6713,61600.0
2015-05-21 11:25:00,104.46,104.75,104.32,104.57,55100.0,93.7072,93.9674,93.5816,93.8059,55100.0
2015-05-21 11:30:00,104.57,104.64,104.46,104.56,38400.0,93.8059,93.8687,93.7072,93.7969,38400.0
2015-05-21 11:35:00,104.55,104.58,104.25,104.41,40300.0,93.7879,93.8149,93.5188,93.6624,40300.0
2015-05-21 11:40:00,104.38,104.51,104.3,104.37,34400.0,93.6354,93.7521,93.5637,93.6265,34400.0
2015-05-21 11:45:00,104.4,104.62,104.37,104.59,29600.0,93.6534,93.8507,93.6265,93.8238,29600.0
2015-05-21 11:50:00,104.59,104.72,104.52,104.72,28600.0,93.8238,93.9404,93.761,93.9404,28600.0
2015-05-21 11:55:00,104.7,104.71,104.49,104.57,18800.0,93.9225,93.9315,93.7341,93.8059,18800.0
2015-05-21 12:00:00,104.56,104.69,104.37,104.44,17700.0,93.7969,93.9135,93.6265,93.6893,17700.0
2015-05-21 12:05:00,104.43,104.65,104.42,104.6,10000.0,93.6803,93.8777,93.6713,93.8328,10000.0
2015-05-21 12:10:00,104.62,104.62,104.36,104.42,42900.0,93.8507,93.8507,93.6175,93.6713,42900.0
2015-05-21 12:15:00,104.41,104.54,104.2,104.54,28000.0,93.6624,93.779,93.474,93.779,28000.0
2015-05-21 12:20:00,104.43,104.53,104.35,104.48,50600.0,93.6803,93.77,93.6085,93.7252,50600.0
2015-05-21 12:25:00,104.5,104.6,104.41,104.46,22800.0,93.7431,93.8328,93.6624,93.7072,22800.0
2015-05-21 12:30:00,104.42,104.69,104.42,104.52,9500.0,93.6713,93.9135,93.6713,93.761,9500.0
2015-05-21 12:35:00,104.52,104.59,104.47,104.51,21600.0,93.761,93.8238,93.7162,93.7521,21600.0
2015-05-21 12:40:00,104.48,104.59,104.43,104.44,28600.0,93.7252,93.8238,93.6803,93.6893,28600.0
2015-05-21 12:45:00,104.45,104.55,104.43,104.51,42500.0,93.6982,93.7879,93.6803,93.7521,42500.0
2015-05-21 12:50:00,104.5,104.66,104.48,104.61,52500.0,93.7431,93.8866,93.7252,93.8418,52500.0
2015-05-21 12:55:00,104.65,105.03,104.64,105.03,224200.0,93.8777,94.2185,93.8687,94.2185,224200.0
2015-05-21 13:00:00,105.04,105.45,105.0,105.02,175700.0,94.2275,94.5953,94.1916,94.2096,175700.0
2015-05-21 13:05:00,105.07,105.35,105.02,105.08,37300.0,94.2544,94.5056,94.2096,94.2634,37300.0
2015-05-21 13:10:00,105.06,105.26,105.06,105.19,31000.0,94.2454,94.4249,94.2454,94.3621,31000.0
2015-05-21 13:15:00,105.15,105.25,104.95,105.25,19000.0,94.3262,94.4159,94.1468,94.4159,19000.0
2015-05-21 13:20:00,105.21,105.38,105.17,105.28,37400.0,94.38,94.5325,94.3441,94.4428,37400.0
2015-05-21 13:25:00,105.34,105.39,105.29,105.31,33000.0,94.4966,94.5415,94.4518,94.4697,33000.0
2015-05-21 13:30:00,105.31,105.5,105.31,105.49,36300.0,94.4697,94.6402,94.4697,94.6312,36300.0
2015-05-21 13:35:00,105.51,105.51,105.39,105.44,29800.0,94.6491,94.6491,94.5415,94.5863,29800.0
2015-05-21 13:40:00,105.41,105.42,105.12,105.37,24100.0,94.5594,94.5684,94.2993,94.5235,24100.0
2015-05-21 13:45:00,105.32,105.41,105.17,105.24,32200.0,94.4787,94.5594,94.3441,94.4069,32200.0
2015-05-21 13:50:00,105.26,105.46,105.21,105.35,18400.0,94.4249,94.6043,94.38,94.5056,18400.0
2015-05-21 13:55:00,105.33,105.34,105.08,105.19,33500.0,94.4877,94.4966,94.2634,94.3621,33500.0
2015-05-21 14:00:00,105.16,105.18,105.0,105.18,19800.0,94.3352,94.3531,94.1916,94.3531,19800.0
2015-05-21 14:05:00,105.18,105.21,105.07,105.17,20200.0,94.3531,94.38,94.2544,94.3441,20200.0
2015-05-21 14:10:00,105.21,105.22,105.13,105.17,21700.0,94.38,94.389,94.3082,94.3441,21700.0
2015-05-21 14:15:00,105.17,105.51,105.15,105.46,119700.0,94.3441,94.6491,94.3262,94.6043,119700.0
2015-05-21 14:20:00,105.45,105.67,105.37,105.65,58900.0,94.5953,94.7927,94.5235,94.7747,58900.0
2015-05-21 14:25:00,105.64,105.88,105.55,105.8,47800.0,94.7657,94.981,94.685,94.9093,47800.0
2015-05-21 14:30:00,105.78,105.78,105.59,105.64,22100.0,94.8913,94.8913,94.7209,94.7657,22100.0
2015-05-21 14:35:00,105.63,106.0,105.63,105.94,40400.0,94.7568,95.0887,94.7568,95.0349,40400.0
2015-05-21 14:40:00,105.93,106.04,105.83,105.87,49200.0,95.0259,95.1246,94.9362,94.9721,49200.0
2015-05-21 14:45:00,105.93,106.22,105.93,106.22,51500.0,95.0259,95.286,95.0259,95.286,51500.0
2015-05-21 14:50:00,106.21,106.23,105.82,105.83,162500.0,95.2771,95.295,94.9272,94.9362,162500.0
2015-05-21 14:55:00,105.82,106.05,105.78,106.0,27000.0,94.9272,95.1335,94.8913,95.0887,27000.0
2015-05-21 15:00:00,105.99,106.16,105.95,106.13,34800.0,95.0797,95.2322,95.0438,95.2053,34800.0
2015-05-21 15:05:00,106.11,106.14,105.93,106.13,37200.0,95.1874,95.2143,95.0259,95.2053,37200.0
2015-05-21 15:10:00,106.12,106.14,105.88,105.98,37300.0,95.1963,95.2143,94.981,95.0707,37300.0
2015-05-21 15:15:00,105.98,106.16,105.93,106.13,93400.0,95.0707,95.2322,95.0259,95.2053,93400.0
2015-05-21 15:20:00,106.14,106.41,106.13,106.36,83800.0,95.2143,95.4565,95.2053,95.4116,83800.0
2015-05-21 15:25:00,106.34,106.65,106.33,106.52,173300.0,95.3937,95.6718,95.3847,95.5552,173300.0
2015-05-21 15:30:00,106.51,106.86,106.43,106.43,150800.0,95.5462,95.8602,95.4744,95.4744,150800.0
2015-05-21 15:35:00,106.46,106.54,106.38,106.52,62900.0,95.5013,95.5731,95.4296,95.5552,62900.0
2015-05-21 15:40:00,106.5,106.75,106.47,106.5,125200.0,95.5372,95.7615,95.5103,95.5372,125200.0
2015-05-21 15:45:00,106.48,106.68,106.48,106.66,203300.0,95.5193,95.6987,95.5193,95.6807,203300.0
2015-05-21 15:50:00,106.66,106.83,106.58,106.8,215400.0,95.6807,95.8332,95.609,95.8063,215400.0
2015-05-21 15:55:00,106.8,106.88,106.64,106.79,310400.0,95.8063,95.8781,95.6628,95.7974,310400.0
2015-05-22 09:30:00,107.06,107.97,107.05,107.5,132300.0,96.0396,96.8559,96.0306,96.4343,132300.0
2015-05-22 09:35:00,107.48,108.0,107.4,107.69,157200.0,96.4163,96.8828,96.3446,96.6047,157200.0
2015-05-22 09:40:00,107.57,107.82,107.1,107.3,37300.0,96.4971,96.7213,96.0755,96.2549,37300.0
2015-05-22 09:45:00,107.17,107.68,107.11,107.6,32800.0,96.1383,96.5958,96.0844,96.524,32800.0
2015-05-22 09:50:00,107.56,107.71,107.45,107.49,30900.0,96.4881,96.6227,96.3894,96.4253,30900.0
2015-05-22 09:55:00,107.46,107.71,107.46,107.65,109800.0,96.3984,96.6227,96.3984,96.5688,109800.0
2015-05-22 10:00:00,107.66,107.86,107.56,107.7,23600.0,96.5778,96.7572,96.4881,96.6137,23600.0
2015-05-22 10:05:00,107.68,107.7,107.51,107.65,29500.0,96.5958,96.6137,96.4433,96.5688,29500.0
2015-05-22 10:10:00,107.67,107.76,107.51,107.6,21200.0,96.5868,96.6675,96.4433,96.524,21200.0
2015-05-22 10:15:00,107.59,107.68,107.5,107.58,37400.0,96.515,96.5958,96.4343,96.506,37400.0
2015-05-22 10:20:00,107.58,107.66,107.47,107.6,55100.0,96.506,96.5778,96.4074,96.524,55100.0
2015-05-22 10:25:00,107.64,107.73,107.53,107.72,51800.0,96.5599,96.6406,96.4612,96.6316,51800.0
2015-05-22 10:30:00,107.68,107.76,107.48,107.48,63200.0,96.5958,96.6675,96.4163,96.4163,63200.0
2015-05-22 10:35:00,107.52,107.6,107.47,107.59,18100.0,96.4522,96.524,96.4074,96.515,18100.0
2015-05-22 10:40:00,107.58,107.72,107.57,107.68,43100.0,96.506,96.6316,96.4971,96.5958,43100.0
2015-05-22 10:45:00,107.73,107.81,107.67,107.73,19400.0,96.6406,96.7124,96.5868,96.6406,19400.0
2015-05-22 10:50:00,107.72,107.73,107.5,107.55,30900.0,96.6316,96.6406,96.4343,96.4791,30900.0
2015-05-22 10:55:00,107.55,107.61,107.5,107.61,37900.0,96.4791,96.533,96.4343,96.533,37900.0
2015-05-22 11:00:00,107.56,107.6,107.5,107.51,23900.0,96.4881,96.524,96.4343,96.4433,23900.0
2015-05-22 11:05:00,107.51,107.56,107.18,107.27,101500.0,96.4433,96.4881,96.1472,96.228,101500.0
2015-05-22 11:10:00,107.27,107.3,107.0,107.02,21600.0,96.228,96.2549,95.9857,96.0037,21600.0
2015-05-22 11:15:00,107.02,107.04,106.73,106.93,37100.0,96.0037,96.0216,95.7435,95.923,37100.0
2015-05-22 11:20:00,106.89,107.02,106.89,106.97,15100.0,95.8871,96.0037,95.8871,95.9588,15100.0
2015-05-22 11:25:00,106.97,106.99,106.64,106.69,25200.0,95.9588,95.9768,95.6628,95.7077,25200.0
2015-05-22 11:30:00,106.68,106.7,106.48,106.52,14200.0,95.6987,95.7166,95.5193,95.5552,14200.0
2015-05-22 11:35:00,106.53,106.55,106.16,106.33,26400.0,95.5641,95.5821,95.2322,95.3847,26400.0
2015-05-22 11:40:00,106.32,106.33,106.12,106.12,27500.0,95.3757,95.3847,95.1963,95.1963,27500.0
2015-05-22 11:45:00,106.13,106.62,106.13,106.55,23700.0,95.2053,95.6449,95.2053,95.5821,23700.0
2015-05-22 11:50:00,106.57,106.67,106.43,106.61,29200.0,95.6,95.6897,95.4744,95.6359,29200.0
2015-05-22 11:55:00,106.59,106.62,106.41,106.47,9300.0,95.618,95.6449,95.4565,95.5103,9300.0
2015-05-22 12:00:00,106.5,106.65,106.43,106.64,11900.0,95.5372,95.6718,95.4744,95.6628,11900.0
2015-05-22 12:05:00,106.63,106.74,106.6,106.71,15500.0,95.6538,95.7525,95.6269,95.7256,15500.0
2015-05-22 12:10:00,106.71,106.72,106.62,106.71,8500.0,95.7256,95.7346,95.6449,95.7256,8500.0
2015-05-22 12:15:00,106.66,106.71,106.62,106.66,12300.0,95.6807,95.7256,95.6449,95.6807,12300.0
2015-05-22 12:20:00,106.67,106.67,106.61,106.63,8400.0,95.6897,95.6897,95.6359,95.6538,8400.0
2015-05-22 12:25:00,106.64,106.8,106.63,106.8,10000.0,95.6628,95.8063,95.6538,95.8063,10000.0
2015-05-22 12:30:00,106.8,106.85,106.75,106.8,10000.0,95.8063,95.8512,95.7615,95.8063,10000.0
2015-05-22 12:35:00,106.8,106.84,106.68,106.84,11000.0,95.8063,95.8422,95.6987,95.8422,11000.0
2015-05-22 12:40:00,106.84,107.1,106.81,107.05,24900.0,95.8422,96.0755,95.8153,96.0306,24900.0
2015-05-22 12:45:00,107.05,107.07,106.9,106.92,13000.0,96.0306,96.0485,95.896,95.914,13000.0
2015-05-22 12:50:00,106.89,106.9,106.65,106.65,50100.0,95.8871,95.896,95.6718,95.6718,50100.0
2015-05-22 12:55:00,106.65,106.71,106.61,106.65,36500.0,95.6718,95.7256,95.6359,95.6718,36500.0
2015-05-22 13:00:00,106.62,106.8,106.54,106.73,90100.0,95.6449,95.8063,95.5731,95.7435,90100.0
2015-05-22 13:05:00,106.75,106.83,106.51,106.76,45500.0,95.7615,95.8332,95.5462,95.7705,45500.0
2015-05-22 13:10:00,106.76,106.83,106.58,106.7,13300.0,95.7705,95.8332,95.609,95.7166,13300.0
2015-05-22 13:15:00,106.7,106.8,106.59,106.61,7900.0,95.7166,95.8063,95.618,95.6359,7900.0
2015-05-22 13:20:00,106.61,106.77,106.61,106.71,6900.0,95.6359,95.7794,95.6359,95.7256,6900.0
2015-05-22 13:25:00,106.69,106.78,106.67,106.72,9300.0,95.7077,95.7884,95.6897,95.7346,9300.0
2015-05-22 13:30:00,106.75,106.76,106.65,106.73,14000.0,95.7615,95.7705,95.6718,95.7435,14000.0
2015-05-22 13:35:00,106.71,106.85,106.62,106.72,12500.0,95.7256,95.8512,95.6449,95.7346,12500.0
2015-05-22 13:40:00,106.73,106.89,106.72,106.81,12200.0,95.7435,95.8871,95.7346,95.8153,12200.0
2015-05-22 13:45:00,106.81,106.96,106.81,106.91,19300.0,95.8153,95.9499,95.8153,95.905,19300.0
2015-05-22 13:50:00,106.89,106.97,106.82,106.89,24800.0,95.8871,95.9588,95.8243,95.8871,24800.0
2015-05-22 13:55:00,106.89,107.05,106.88,106.91,14400.0,95.8871,96.0306,95.8781,95.905,14400.0
2015-05-22 14:00:00,106.94,107.08,106.84,106.92,23200.0,95.9319,96.0575,95.8422,95.914,23200.0
2015-05-22 14:05:00,106.9,107.05,106.85,106.97,16600.0,95.896,96.0306,95.8512,95.9588,16600.0
2015-05-22 14:10:00,106.96,107.01,106.8,106.86,12000.0,95.9499,95.9947,95.8063,95.8602,12000.0
2015-05-22 14:15:00,106.84,107.21,106.83,107.17,32700.0,95.8422,96.1741,95.8332,96.1383,32700.0
2015-05-22 14:20:00,107.19,107.23,107.14,107.17,17500.0,96.1562,96.1921,96.1113,96.1383,17500.0
2015-05-22 14:25:00,107.17,107.22,107.15,107.21,19400.0,96.1383,96.1831,96.1203,96.1741,19400.0
2015-05-22 14:30:00,107.21,107.23,107.15,107.19,11000.0,96.1741,96.1921,96.1203,96.1562,11000.0
2015-05-22 14:35:00,107.17,107.2,107.15,107.17,15600.0,96.1383,96.1652,96.1203,96.1383,15600.0
2015-05-22 14:40:00,107.17,107.19,107.15,107.18,29000.0,96.1383,96.1562,96.1203,96.1472,29000.0
2015-05-22 14:45:00,107.17,107.22,107.15,107.16,9200.0,96.1383,96.1831,96.1203,96.1293,9200.0
2015-05-22 14:50:00,107.18,107.26,107.15,107.26,16800.0,96.1472,96.219,96.1203,96.219,16800.0
2015-05-22 14:55:00,107.26,107.28,107.17,107.17,25000.0,96.219,96.2369,96.1383,96.1383,25000.0
2015-05-22 15:00:00,107.17,107.28,107.16,107.18,12600.0,96.1383,96.2369,96.1293,96.1472,12600.0
2015-05-22 15:05:00,107.18,107.37,107.17,107.34,16600.0,96.1472,96.3177,96.1383,96.2908,16600.0
2015-05-22 15:10:00,107.35,107.36,107.22,107.22,25800.0,96.2997,96.3087,96.1831,96.1831,25800.0
2015-05-22 15:15:00,107.22,107.28,107.19,107.23,16300.0,96.1831,96.2369,96.1562,96.1921,16300.0
2015-05-22 15:20:00,107.21,107.26,107.18,107.23,18200.0,96.1741,96.219,96.1472,96.1921,18200.0
2015-05-22 15:25:00,107.22,107.28,107.2,107.21,16300.0,96.1831,96.2369,96.1652,96.1741,16300.0
2015-05-22 15:30:00,107.24,107.3,107.21,107.28,13000.0,96.201,96.2549,96.1741,96.2369,13000.0
2015-05-22 15:35:00,107.27,107.28,107.13,107.28,32900.0,96.228,96.2369,96.1024,96.2369,32900.0
2015-05-22 15:40:00,107.29,107.3,107.2,107.26,22800.0,96.2459,96.2549,96.1652,96.219,22800.0
2015-05-22 15:45:00,107.26,107.27,107.2,107.21,44700.0,96.219,96.228,96.1652,96.1741,44700.0
2015-05-22 15:50:00,107.2,107.27,107.2,107.27,51000.0,96.1652,96.228,96.1652,96.228,51000.0
2015-05-22 15:55:00,107.27,107.34,107.16,107.18,108200.0,96.228,96.2908,96.1293,96.1472,108200.0
2015-05-26 09:30:00,107.88,107.97,107.08,107.08,80800.0,96.7752,96.8559,96.0575,96.0575,80800.0
2015-05-26 09:35:00,107.06,107.06,106.59,107.04,32900.0,96.0396,96.0396,95.618,96.0216,32900.0
2015-05-26 09:40:00,106.9,107.16,106.35,106.47,43000.0,95.896,96.1293,95.4027,95.5103,43000.0
2015-05-26 09:45:00,106.41,106.76,106.16,106.16,33300.0,95.4565,95.7705,95.2322,95.2322,33300.0
2015-05-26 09:50:00,106.21,106.21,105.78,106.09,42400.0,95.2771,95.2771,94.8913,95.1694,42400.0
2015-05-26 09:55:00,106.17,106.26,106.0,106.14,21600.0,95.2412,95.3219,95.0887,95.2143,21600.0
2015-05-26 10:00:00,106.13,106.75,106.11,106.53,36700.0,95.2053,95.7615,95.1874,95.5641,36700.0
2015-05-26 10:05:00,106.58,106.62,106.33,106.53,24200.0,95.609,95.6449,95.3847,95.5641,24200.0
2015-05-26 10:10:00,106.56,106.87,106.37,106.83,21200.0,95.591,95.8691,95.4206,95.8332,21200.0
2015-05-26 10:15:00,106.78,106.86,106.49,106.65,32500.0,95.7884,95.8602,95.5282,95.6718,32500.0
2015-05-26 10:20:00,106.62,107.17,106.61,107.15,65300.0,95.6449,96.1383,95.6359,96.1203,65300.0
2015-05-26 10:25:00,107.14,107.6,107.09,107.6,48100.0,96.1113,96.524,96.0665,96.524,48100.0
2015-05-26 10:30:00,107.62,107.62,107.11,107.18,21400.0,96.5419,96.5419,96.0844,96.1472,21400.0
2015-05-26 10:35:00,107.22,107.5,106.93,107.41,41000.0,96.1831,96.4343,95.923,96.3535,41000.0
2015-05-26 10:40:00,107.41,107.68,107.41,107.59,34900.0,96.3535,96.5958,96.3535,96.515,34900.0
2015-05-26 10:45:00,107.59,107.6,107.29,107.42,51100.0,96.515,96.524,96.2459,96.3625,51100.0
2015-05-26 10:50:00,107.41,107.52,107.21,107.29,67600.0,96.3535,96.4522,96.1741,96.2459,67600.0
2015-05-26 10:55:00,107.28,107.46,107.13,107.24,23800.0,96.2369,96.3984,96.1024,96.201,23800.0
2015-05-26 11:00:00,107.2,107.24,106.69,106.7,114800.0,96.1652,96.201,95.7077,95.7166,114800.0
2015-05-26 11:05:00,106.7,106.92,106.7,106.71,22800.0,95.7166,95.914,95.7166,95.7256,22800.0
2015-05-26 11:10:00,106.7,106.79,106.49,106.76,19700.0,95.7166,95.7974,95.5282,95.7705,19700.0
2015-05-26 11:15:00,106.73,106.76,106.51,106.56,25500.0,95.7435,95.7705,95.5462,95.591,25500.0
2015-05-26 11:20:00,106.56,106.64,106.52,106.53,29300.0,95.591,95.6628,95.5552,95.5641,29300.0
2015-05-26 11:25:00,106.53,106.76,106.46,106.76,15300.0,95.5641,95.7705,95.5013,95.7705,15300.0
2015-05-26 11:30:00,106.76,107.0,106.64,106.99,17400.0,95.7705,95.9857,95.6628,95.9768,17400.0
2015-05-26 11:35:00,107.0,107.09,106.8,106.86,95700.0,95.9857,96.0665,95.8063,95.8602,95700.0
2015-05-26 11:40:00,106.87,106.9,106.69,106.85,17000.0,95.8691,95.896,95.7077,95.8512,17000.0
2015-05-26 11:45:00,106.89,106.96,106.78,106.93,11500.0,95.8871,95.9499,95.7884,95.923,11500.0
2015-05-26 11:50:00,106.91,106.92,106.47,106.48,37800.0,95.905,95.914,95.5103,95.5193,37800.0
2015-05-26 11:55:00,106.5,106.77,106.43,106.66,23200.0,95.5372,95.7794,95.4744,95.6807,23200.0
2015-05-26 12:00:00,106.65,106.73,106.57,106.68,11700.0,95.6718,95.7435,95.6,95.6987,11700.0
2015-05-26 12:05:00,106.68,106.77,106.58,106.67,19500.0,95.6987,95.7794,95.609,95.6897,19500.0
2015-05-26 12:10:00,106.65,106.8,106.62,106.8,12900.0,95.6718,95.8063,95.6449,95.8063,12900.0
2015-05-26 12:15:00,106.87,106.9,106.67,106.83,12000.0,95.8691,95.896,95.6897,95.8332,12000.0
2015-05-26 12:20:00,106.79,107.12,106.79,107.11,25600.0,95.7974,96.0934,95.7974,96.0844,25600.0
2015-05-26 12:25:00,107.08,107.12,106.9,106.9,8500.0,96.0575,96.0934,95.896,95.896,8500.0
2015-05-26 12:30:00,106.89,107.14,106.84,106.96,16400.0,95.8871,96.1113,95.8422,95.9499,16400.0
2015-05-26 12:35:00,106.93,106.99,106.73,106.76,22900.0,95.923,95.9768,95.7435,95.7705,22900.0
2015-05-26 12:40:00,106.75,106.87,106.74,106.81,20200.0,95.7615,95.8691,95.7525,95.8153,20200.0
2015-05-26 12:45:00,106.84,107.03,106.8,106.95,21300.0,95.8422,96.0127,95.8063,95.9409,21300.0
2015-05-26 12:50:00,106.95,106.98,106.76,106.89,23200.0,95.9409,95.9678,95.7705,95.8871,23200.0
2015-05-26 12:55:00,106.89,106.95,106.85,106.89,19300.0,95.8871,95.9409,95.8512,95.8871,19300.0
2015-05-26 13:00:00,106.87,106.94,106.84,106.85,26600.0,95.8691,95.9319,95.8422,95.8512,26600.0
2015-05-26 13:05:00,106.87,106.87,106.62,106.7,27000.0,95.8691,95.8691,95.6449,95.7166,27000.0
2015-05-26 13:10:00,106.7,106.86,106.66,106.85,17000.0,95.7166,95.8602,95.6807,95.8512,17000.0
2015-05-26 13:15:00,106.86,106.86,106.67,106.76,19100.0,95.8602,95.8602,95.6897,95.7705,19100.0
2015-05-26 13:20:00,106.76,106.83,106.69,106.82,10100.0,95.7705,95.8332,95.7077,95.8243,10100.0
2015-05-26 13:25:00,106.82,106.99,106.8,106.94,13700.0,95.8243,95.9768,95.8063,95.9319,13700.0
2015-05-26 13:30:00,106.89,106.91,106.8,106.84,11700.0,95.8871,95.905,95.8063,95.8422,11700.0
2015-05-26 13:35:00,106.84,106.84,106.71,106.77,27700.0,95.8422,95.8422,95.7256,95.7794,27700.0
2015-05-26 13:40:00,106.73,106.84,106.73,106.82,15300.0,95.7435,95.8422,95.7435,95.8243,15300.0
2015-05-26 13:45:00,106.83,106.92,106.79,106.89,16700.0,95.8332,95.914,95.7974,95.8871,16700.0
2015-05-26 13:50:00,106.88,106.96,106.78,106.84,26000.0,95.8781,95.9499,95.7884,95.8422,26000.0
2015-05-26 13:55:00,106.84,106.86,106.72,106.83,24800.0,95.8422,95.8602,95.7346,95.8332,24800.0
2015-05-26 14:00:00,106.83,106.84,106.77,106.8,15600.0,95.8332,95.8422,95.7794,95.8063,15600.0
2015-05-26 14:05:00,106.81,106.94,106.78,106.9,17400.0,95.8153,95.9319,95.7884,95.896,17400.0
2015-05-26 14:10:00,106.9,106.97,106.83,106.83,22200.0,95.896,95.9588,95.8332,95.8332,22200.0
2015-05-26 14:15:00,106.83,107.01,106.82,106.94,16500.0,95.8332,95.9947,95.8243,95.9319,16500.0
2015-05-26 14:20:00,106.93,106.93,106.78,106.79,15100.0,95.923,95.923,95.7884,95.7974,15100.0
2015-05-26 14:25:00,106.8,106.88,106.76,106.84,30600.0,95.8063,95.8781,95.7705,95.8422,30600.0
2015-05-26 14:30:00,106.84,106.86,106.76,106.82,21300.0,95.8422,95.8602,95.7705,95.8243,21300.0
2015-05-26 14:35:00,106.82,106.87,106.78,106.85,27000.0,95.8243,95.8691,95.7884,95.8512,27000.0
2015-05-26 14:40:00,106.85,106.89,106.78,106.78,18400.0,95.8512,95.8871,95.7884,95.7884,18400.0
2015-05-26 14:45:00,106.79,106.9,106.76,106.77,27000.0,95.7974,95.896,95.7705,95.7794,27000.0
2015-05-26 14:50:00,106.79,106.82,106.45,106.53,37600.0,95.7974,95.8243,95.4924,95.5641,37600.0
2015-05-26 14:55:00,106.53,106.59,106.47,106.48,22300.0,95.5641,95.618,95.5103,95.5193,22300.0
2015-05-26 15:00:00,106.48,106.61,106.46,106.58,41100.0,95.5193,95.6359,95.5013,95.609,41100.0
2015-05-26 15:05:00,106.55,106.66,106.51,106.6,18500.0,95.5821,95.6807,95.5462,95.6269,18500.0
2015-05-26 15:10:00,106.57,106.68,106.54,106.67,78100.0,95.6,95.6987,95.5731,95.6897,78100.0
2015-05-26 15:15:00,106.65,106.95,106.64,106.8,38400.0,95.6718,95.9409,95.6628,95.8063,38400.0
2015-05-26 15:20:00,106.82,106.95,106.77,106.95,20700.0,95.8243,95.9409,95.7794,95.9409,20700.0
2015-05-26 15:25:00,106.95,107.06,106.86,107.05,35100.0,95.9409,96.0396,95.8602,96.0306,35100.0
2015-05-26 15:30:00,107.04,107.12,106.99,107.09,31500.0,96.0216,96.0934,95.9768,96.0665,31500.0
2015-05-26 15:35:00,107.11,107.16,106.98,107.05,47400.0,96.0844,96.1293,95.9678,96.0306,47400.0
2015-05-26 15:40:00,107.06,107.17,107.04,107.07,38200.0,96.0396,96.1383,96.0216,96.0485,38200.0
2015-05-26 15:45:00,107.08,107.11,106.95,106.97,70700.0,96.0575,96.0844,95.9409,95.9588,70700.0
2015-05-26 15:50:00,106.97,107.02,106.85,106.96,61900.0,95.9588,96.0037,95.8512,95.9499,61900.0
2015-05-26 15:55:00,106.95,107.0,106.85,107.0,98800.0,95.9409,95.9857,95.8512,95.9857,98800.0
2015-05-27 09:30:00,107.12,107.32,106.8,107.08,53100.0,96.0934,96.2728,95.8063,96.0575,53100.0
2015-05-27 09:35:00,107.15,107.98,107.11,107.9,50900.0,96.1203,96.8649,96.0844,96.7931,50900.0
2015-05-27 09:40:00,107.82,108.89,107.82,108.59,214900.0,96.7213,97.6812,96.7213,97.4121,214900.0
2015-05-27 09:45:00,108.5,108.69,108.34,108.68,46700.0,97.3313,97.5018,97.1878,97.4928,46700.0
2015-05-27 09:50:00,108.75,109.32,108.68,109.07,79200.0,97.5556,98.0669,97.4928,97.8427,79200.0
2015-05-27 09:55:00,109.11,109.12,108.44,108.6,45000.0,97.8786,97.8875,97.2775,97.4211,45000.0
2015-05-27 10:00:00,108.65,108.66,108.27,108.36,68400.0,97.4659,97.4749,97.125,97.2058,68400.0
2015-05-27 10:05:00,108.41,108.55,108.17,108.22,26600.0,97.2506,97.3762,97.0353,97.0802,26600.0
2015-05-27 10:10:00,108.34,108.6,108.34,108.45,47400.0,97.1878,97.4211,97.1878,97.2865,47400.0
2015-05-27 10:15:00,108.43,108.74,108.29,108.36,56000.0,97.2685,97.5466,97.143,97.2058,56000.0
2015-05-27 10:20:00,108.27,108.49,108.22,108.4,32400.0,97.125,97.3224,97.0802,97.2416,32400.0
2015-05-27 10:25:00,108.46,108.52,108.16,108.37,22700.0,97.2955,97.3493,97.0263,97.2147,22700.0
2015-05-27 10:30:00,108.35,108.5,108.26,108.49,28900.0,97.1968,97.3313,97.116,97.3224,28900.0
2015-05-27 10:35:00,108.48,108.49,108.19,108.28,45900.0,97.3134,97.3224,97.0533,97.134,45900.0
2015-05-27 10:40:00,108.28,108.45,108.17,108.21,40700.0,97.134,97.2865,97.0353,97.0712,40700.0
2015-05-27 10:45:00,108.2,108.25,107.9,107.95,53100.0,97.0622,97.1071,96.7931,96.838,53100.0
2015-05-27 10:50:00,107.97,108.08,107.83,108.06,33900.0,96.8559,96.9546,96.7303,96.9366,33900.0
2015-05-27 10:55:00,108.07,108.34,108.06,108.28,34500.0,96.9456,97.1878,96.9366,97.134,34500.0
2015-05-27 11:00:00,108.23,108.51,108.16,108.41,48400.0,97.0891,97.3403,97.0263,97.2506,48400.0
2015-05-27 11:05:00,108.44,108.81,108.32,108.78,57800.0,97.2775,97.6094,97.1699,97.5825,57800.0
2015-05-27 11:10:00,108.82,108.83,108.62,108.83,31400.0,97.6184,97.6274,97.439,97.6274,31400.0
2015-05-27 11:15:00,108.83,108.83,108.62,108.7,15300.0,97.6274,97.6274,97.439,97.5108,15300.0
2015-05-27 11:20:00,108.74,108.75,108.5,108.53,40700.0,97.5466,97.5556,97.3313,97.3583,40700.0
2015-05-27 11:25:00,108.5,108.68,108.46,108.63,16500.0,97.3313,97.4928,97.2955,97.448,16500.0
2015-05-27 11:30:00,108.62,108.72,108.61,108.7,20700.0,97.439,97.5287,97.43,97.5108,20700.0
2015-05-27 11:35:00,108.74,108.83,108.63,108.83,19900.0,97.5466,97.6274,97.448,97.6274,19900.0
2015-05-27 11:40:00,108.83,108.83,108.65,108.69,28500.0,97.6274,97.6274,97.4659,97.5018,28500.0
2015-05-27 11:45:00,108.73,108.8,108.65,108.78,20200.0,97.5377,97.6005,97.4659,97.5825,20200.0
2015-05-27 11:50:00,108.79,108.97,108.79,108.95,27100.0,97.5915,97.753,97.5915,97.735,27100.0
2015-05-27 11:55:00,108.91,108.91,108.79,108.89,13300.0,97.6991,97.6991,97.5915,97.6812,13300.0
2015-05-27 12:00:00,108.86,108.92,108.75,108.78,13800.0,97.6543,97.7081,97.5556,97.5825,13800.0
2015-05-27 12:05:00,108.76,108.97,108.76,108.81,25900.0,97.5646,97.753,97.5646,97.6094,25900.0
2015-05-27 12:10:00,108.85,108.97,108.74,108.93,18700.0,97.6453,97.753,97.5466,97.7171,18700.0
2015-05-27 12:15:00,108.94,109.21,108.93,109.15,25300.0,97.7261,97.9683,97.7171,97.9144,25300.0
2015-05-27 12:20:00,109.11,109.19,109.05,109.17,14200.0,97.8786,97.9503,97.8247,97.9324,14200.0
2015-05-27 12:25:00,109.18,109.19,108.98,109.06,18500.0,97.9413,97.9503,97.7619,97.8337,18500.0
2015-05-27 12:30:00,109.09,109.11,108.98,108.98,12900.0,97.8606,97.8786,97.7619,97.7619,12900.0
2015-05-27 12:35:00,108.98,108.98,108.87,108.89,17000.0,97.7619,97.7619,97.6633,97.6812,17000.0
2015-05-27 12:40:00,108.94,108.96,108.82,108.94,16300.0,97.7261,97.744,97.6184,97.7261,16300.0
2015-05-27 12:45:00,108.96,108.96,108.76,108.86,13500.0,97.744,97.744,97.5646,97.6543,13500.0
2015-05-27 12:50:00,108.83,108.84,108.66,108.69,4000.0,97.6274,97.6363,97.4749,97.5018,4000.0
2015-05-27 12:55:00,108.67,108.82,108.66,108.77,21300.0,97.4838,97.6184,97.4749,97.5736,21300.0
2015-05-27 13:00:00,108.82,109.06,108.81,109.03,7800.0,97.6184,97.8337,97.6094,97.8068,7800.0
2015-05-27 13:05:00,109.01,109.11,109.0,109.07,11300.0,97.7888,97.8786,97.7799,97.8427,11300.0
2015-05-27 13:10:00,109.07,109.18,109.03,109.08,13400.0,97.8427,97.9413,97.8068,97.8516,13400.0
2015-05-27 13:15:00,109.07,109.22,109.03,109.19,24500.0,97.8427,97.9772,97.8068,97.9503,24500.0
2015-05-27 13:20:00,109.17,109.3,109.12,109.3,13400.0,97.9324,98.049,97.8875,98.049,13400.0
2015-05-27 13:25:00,109.3,109.41,109.28,109.38,18700.0,98.049,98.1477,98.0311,98.1208,18700.0
2015-05-27 13:30:00,109.38,109.46,109.3,109.34,17300.0,98.1208,98.1925,98.049,98.0849,17300.0
2015-05-27 13:35:00,109.33,109.39,109.3,109.38,10100.0,98.0759,98.1297,98.049,98.1208,10100.0
2015-05-27 13:40:00,109.37,109.41,109.27,109.34,26400.0,98.1118,98.1477,98.0221,98.0849,26400.0
2015-05-27 13:45:00,109.34,109.35,109.26,109.26,19500.0,98.0849,98.0938,98.0131,98.0131,19500.0
2015-05-27 13:50:00,109.23,109.28,109.14,109.23,17100.0,97.9862,98.0311,97.9055,97.9862,17100.0
2015-05-27 13:55:00,109.28,109.99,109.28,109.92,84800.0,98.0311,98.668,98.0311,98.6052,84800.0
2015-05-27 14:00:00,109.94,110.46,109.78,110.34,94500.0,98.6231,99.0896,98.4796,98.9819,94500.0
2015-05-27 14:05:00,110.35,110.65,110.15,110.51,118700.0,98.9909,99.26,98.8115,99.1344,118700.0
2015-05-27 14:10:00,110.51,110.73,110.4,110.47,65800.0,99.1344,99.3318,99.0358,99.0986,65800.0
2015-05-27 14:15:00,110.5,110.66,110.27,110.29,95000.0,99.1255,99.269,98.9191,98.9371,95000.0
2015-05-27 14:20:00,110.29,110.35,110.21,110.33,51900.0,98.9371,98.9909,98.8653,98.973,51900.0
2015-05-27 14:25:00,110.36,110.88,110.36,110.82,55200.0,98.9999,99.4664,98.9999,99.4125,55200.0
2015-05-27 14:30:00,110.81,111.11,110.79,111.02,117800.0,99.4036,99.6727,99.3856,99.5919,117800.0
2015-05-27 14:35:00,111.03,111.07,110.53,110.56,57800.0,99.6009,99.6368,99.1524,99.1793,57800.0
2015-05-27 14:40:00,110.52,110.56,110.21,110.5,58000.0,99.1434,99.1793,98.8653,99.1255,58000.0
2015-05-27 14:45:00,110.51,110.63,110.41,110.43,24800.0,99.1344,99.2421,99.0447,99.0627,24800.0
2015-05-27 14:50:00,110.45,110.66,110.4,110.53,34300.0,99.0806,99.269,99.0358,99.1524,34300.0
2015-05-27 14:55:00,110.52,110.82,110.35,110.74,28900.0,99.1434,99.4125,98.9909,99.3408,28900.0
2015-05-27 15:00:00,110.77,111.04,110.77,110.92,104700.0,99.3677,99.6099,99.3677,99.5022,104700.0
2015-05-27 15:05:00,110.92,111.04,110.83,111.02,81800.0,99.5022,99.6099,99.4215,99.5919,81800.0
2015-05-27 15:10:00,111.02,111.03,110.83,110.92,72500.0,99.5919,99.6009,99.4215,99.5022,72500.0
2015-05-27 15:15:00,110.92,111.14,110.88,110.89,45100.0,99.5022,99.6996,99.4664,99.4753,45100.0
2015-05-27 15:20:00,110.91,111.03,110.55,110.55,38000.0,99.4933,99.6009,99.1703,99.1703,38000.0
2015-05-27 15:25:00,110.53,110.58,110.3,110.41,50000.0,99.1524,99.1972,98.9461,99.0447,50000.0
2015-05-27 15:30:00,110.42,110.48,110.04,110.37,102800.0,99.0537,99.1075,98.7128,99.0089,102800.0
2015-05-27 15:35:00,110.35,110.66,110.34,110.48,47000.0,98.9909,99.269,98.9819,99.1075,47000.0
2015-05-27 15:40:00,110.5,110.68,110.49,110.55,48500.0,99.1255,99.2869,99.1165,99.1703,48500.0
2015-05-27 15:45:00,110.54,110.95,110.47,110.8,103100.0,99.1614,99.5291,99.0986,99.3946,103100.0
2015-05-27 15:50:00,110.8,111.01,110.7,110.73,91400.0,99.3946,99.583,99.3049,99.3318,91400.0
2015-05-27 15:55:00,110.72,110.85,110.62,110.68,98800.0,99.3228,99.4394,99.2331,99.2869,98800.0
2015-05-28 09:30:00,111.44,111.75,110.29,111.41,169100.0,99.9687,100.2468,98.9371,99.9418,169100.0
2015-05-28 09:35:00,111.47,112.25,111.47,112.06,160800.0,99.9956,100.6953,99.9956,100.5249,160800.0
2015-05-28 09:40:00,112.1,112.62,111.8,112.55,117100.0,100.5608,101.0272,100.2917,100.9644,117100.0
2015-05-28 09:45:00,112.5,112.77,112.41,112.69,184000.0,100.9196,101.1618,100.8389,101.09,184000.0
2015-05-28 09:50:00,112.69,112.74,112.01,112.34,347700.0,101.09,101.1349,100.48,100.7761,347700.0
2015-05-28 09:55:00,112.35,112.44,112.08,112.09,145000.0,100.785,100.8658,100.5428,100.5518,145000.0
2015-05-28 10:00:00,112.18,112.2,111.3,111.48,131600.0,100.6325,100.6505,99.8431,100.0046,131600.0
2015-05-28 10:05:00,111.46,111.74,111.32,111.43,72400.0,99.9867,100.2378,99.8611,99.9597,72400.0
2015-05-28 10:10:00,111.48,111.5,111.12,111.25,96000.0,100.0046,100.0225,99.6816,99.7983,96000.0
2015-05-28 10:15:00,111.22,111.57,111.21,111.47,91200.0,99.7714,100.0853,99.7624,99.9956,91200.0
2015-05-28 10:20:00,111.51,111.55,111.25,111.42,48000.0,100.0315,100.0674,99.7983,99.9508,48000.0
2015-05-28 10:25:00,111.45,111.74,111.44,111.63,26500.0,99.9777,100.2378,99.9687,100.1392,26500.0
2015-05-28 10:30:00,111.6,111.74,111.48,111.66,33300.0,100.1122,100.2378,100.0046,100.1661,33300.0
2015-05-28 10:35:00,111.7,111.7,111.39,111.45,39100.0,100.2019,100.2019,99.9239,99.9777,39100.0
2015-05-28 10:40:00,111.48,111.6,111.36,111.41,118000.0,100.0046,100.1122,99.8969,99.9418,118000.0
2015-05-28 10:45:00,111.41,111.88,111.36,111.88,36400.0,99.9418,100.3634,99.8969,100.3634,36400.0
2015-05-28 10:50:00,111.87,111.88,111.53,111.59,41400.0,100.3544,100.3634,100.0494,100.1033,41400.0
2015-05-28 10:55:00,111.57,111.6,111.33,111.43,26100.0,100.0853,100.1122,99.87,99.9597,26100.0
2015-05-28 11:00:00,111.45,111.6,111.35,111.38,43700.0,99.9777,100.1122,99.888,99.9149,43700.0
2015-05-28 11:05:00,111.41,111.57,111.38,111.45,142300.0,99.9418,100.0853,99.9149,99.9777,142300.0
2015-05-28 11:10:00,111.45,111.53,111.38,111.4,56900.0,99.9777,100.0494,99.9149,99.9328,56900.0
2015-05-28 11:15:00,111.4,111.42,111.13,111.14,69800.0,99.9328,99.9508,99.6906,99.6996,69800.0
2015-05-28 11:20:00,111.17,111.25,111.06,111.14,44900.0,99.7265,99.7983,99.6278,99.6996,44900.0
2015-05-28 11:25:00,111.13,111.41,111.0,111.26,78900.0,99.6906,99.9418,99.574,99.8072,78900.0
2015-05-28 11:30:00,111.32,111.39,111.21,111.25,38600.0,99.8611,99.9239,99.7624,99.7983,38600.0
2015-05-28 11:35:00,111.23,111.28,111.16,111.18,36500.0,99.7803,99.8252,99.7175,99.7355,36500.0
2015-05-28 11:40:00,111.14,111.15,110.95,111.11,32400.0,99.6996,99.7086,99.5291,99.6727,32400.0
2015-05-28 11:45:00,111.13,111.24,110.99,111.09,17200.0,99.6906,99.7893,99.565,99.6547,17200.0
2015-05-28 11:50:00,111.04,111.17,110.98,111.15,23300.0,99.6099,99.7265,99.5561,99.7086,23300.0
2015-05-28 11:55:00,111.15,111.15,111.03,111.1,18600.0,99.7086,99.7086,99.6009,99.6637,18600.0
2015-05-28 12:00:00,111.1,111.13,111.05,111.08,27200.0,99.6637,99.6906,99.6189,99.6458,27200.0
2015-05-28 12:05:00,111.09,111.12,111.03,111.06,19300.0,99.6547,99.6816,99.6009,99.6278,19300.0
2015-05-28 12:10:00,111.06,111.41,111.05,111.36,24200.0,99.6278,99.9418,99.6189,99.8969,24200.0
2015-05-28 12:15:00,111.3,111.37,111.25,111.33,7400.0,99.8431,99.9059,99.7983,99.87,7400.0
2015-05-28 12:20:00,111.36,111.51,111.29,111.5,43200.0,99.8969,100.0315,99.8341,100.0225,43200.0
2015-05-28 12:25:00,111.5,111.53,111.26,111.27,31200.0,100.0225,100.0494,99.8072,99.8162,31200.0
2015-05-28 12:30:00,111.27,111.28,110.81,110.86,51600.0,99.8162,99.8252,99.4036,99.4484,51600.0
2015-05-28 12:35:00,110.87,110.96,110.85,110.87,41700.0,99.4574,99.5381,99.4394,99.4574,41700.0
2015-05-28 12:40:00,110.85,110.91,110.82,110.89,41200.0,99.4394,99.4933,99.4125,99.4753,41200.0
2015-05-28 12:45:00,110.9,110.92,110.84,110.89,26000.0,99.4843,99.5022,99.4305,99.4753,26000.0
2015-05-28 12:50:00,110.87,110.91,110.78,110.84,48600.0,99.4574,99.4933,99.3766,99.4305,48600.0
2015-05-28 12:55:00,110.85,110.89,110.62,110.62,25600.0,99.4394,99.4753,99.2331,99.2331,25600.0
2015-05-28 13:00:00,110.59,110.59,110.29,110.29,29000.0,99.2062,99.2062,98.9371,98.9371,29000.0
2015-05-28 13:05:00,110.34,110.68,110.24,110.68,21100.0,98.9819,99.2869,98.8922,99.2869,21100.0
2015-05-28 13:10:00,110.64,110.64,110.31,110.31,8800.0,99.2511,99.2511,98.955,98.955,8800.0
2015-05-28 13:15:00,110.32,110.42,110.15,110.42,19500.0,98.964,99.0537,98.8115,99.0537,19500.0
2015-05-28 13:20:00,110.44,110.46,110.15,110.31,18700.0,99.0716,99.0896,98.8115,98.955,18700.0
2015-05-28 13:25:00,110.27,110.39,110.17,110.36,10500.0,98.9191,99.0268,98.8294,98.9999,10500.0
2015-05-28 13:30:00,110.37,110.47,109.82,109.82,70800.0,99.0089,99.0986,98.5155,98.5155,70800.0
2015-05-28 13:35:00,109.82,110.17,109.79,110.16,55800.0,98.5155,98.8294,98.4886,98.8205,55800.0
2015-05-28 13:40:00,110.1,110.15,109.73,109.8,23900.0,98.7666,98.8115,98.4347,98.4975,23900.0
2015-05-28 13:45:00,109.82,109.9,109.61,109.65,29800.0,98.5155,98.5872,98.3271,98.363,29800.0
2015-05-28 13:50:00,109.63,109.86,109.63,109.72,27500.0,98.345,98.5513,98.345,98.4258,27500.0
2015-05-28 13:55:00,109.73,109.76,109.6,109.67,14100.0,98.4347,98.4616,98.3181,98.3809,14100.0
2015-05-28 14:00:00,109.68,109.85,109.67,109.8,35100.0,98.3899,98.5424,98.3809,98.4975,35100.0
2015-05-28 14:05:00,109.79,109.99,109.71,109.86,49200.0,98.4886,98.668,98.4168,98.5513,49200.0
2015-05-28 14:10:00,109.86,109.92,109.77,109.83,12800.0,98.5513,98.6052,98.4706,98.5244,12800.0
2015-05-28 14:15:00,109.81,109.93,109.79,109.85,40300.0,98.5065,98.6141,98.4886,98.5424,40300.0
2015-05-28 14:20:00,109.85,109.93,109.77,109.84,54600.0,98.5424,98.6141,98.4706,98.5334,54600.0
2015-05-28 14:25:00,109.84,110.29,109.84,110.19,50600.0,98.5334,98.9371,98.5334,98.8474,50600.0
2015-05-28 14:30:00,110.2,110.2,110.04,110.07,22500.0,98.8564,98.8564,98.7128,98.7397,22500.0
2015-05-28 14:35:00,110.07,110.27,110.07,110.14,17700.0,98.7397,98.9191,98.7397,98.8025,17700.0
2015-05-28 14:40:00,110.12,110.16,109.94,109.95,20200.0,98.7846,98.8205,98.6231,98.6321,20200.0
2015-05-28 14:45:00,109.93,109.95,109.77,109.85,39200.0,98.6141,98.6321,98.4706,98.5424,39200.0
2015-05-28 14:50:00,109.85,110.07,109.84,110.01,14500.0,98.5424,98.7397,98.5334,98.6859,14500.0
2015-05-28 14:55:00,110.01,110.33,110.0,110.33,30400.0,98.6859,98.973,98.6769,98.973,30400.0
2015-05-28 15:00:00,110.29,110.41,110.19,110.41,25500.0,98.9371,99.0447,98.8474,99.0447,25500.0
2015-05-28 15:05:00,110.4,110.77,110.4,110.77,76900.0,99.0358,99.3677,99.0358,99.3677,76900.0
2015-05-28 15:10:00,110.73,110.8,110.6,110.68,36700.0,99.3318,99.3946,99.2152,99.2869,36700.0
2015-05-28 15:15:00,110.69,110.71,110.5,110.5,35500.0,99.2959,99.3139,99.1255,99.1255,35500.0
2015-05-28 15:20:00,110.5,110.62,110.5,110.5,35300.0,99.1255,99.2331,99.1255,99.1255,35300.0
2015-05-28 15:25:00,110.51,110.51,110.24,110.24,24200.0,99.1344,99.1344,98.8922,98.8922,24200.0
2015-05-28 15:30:00,110.25,110.57,110.24,110.57,51600.0,98.9012,99.1883,98.8922,99.1883,51600.0
2015-05-28 15:35:00,110.56,110.62,110.48,110.59,32300.0,99.1793,99.2331,99.1075,99.2062,32300.0
2015-05-28 15:40:00,110.6,110.61,110.36,110.37,21400.0,99.2152,99.2241,98.9999,99.0089,21400.0
2015-05-28 15:45:00,110.38,110.43,110.23,110.26,39500.0,99.0178,99.0627,98.8833,98.9102,39500.0
2015-05-28 15:50:00,110.26,110.72,110.25,110.72,88000.0,98.9102,99.3228,98.9012,99.3228,88000.0
2015-05-28 15:55:00,110.72,110.86,110.67,110.79,200600.0,99.3228,99.4484,99.278,99.3856,200600.0
2015-05-29 09:30:00,110.8,111.46,110.13,111.09,269300.0,99.3946,99.9867,98.7936,99.6547,269300.0
2015-05-29 09:35:00,110.96,111.36,110.52,110.9,61200.0,99.5381,99.8969,99.1434,99.4843,61200.0
2015-05-29 09:40:00,110.95,111.33,110.65,111.24,47400.0,99.5291,99.87,99.26,99.7893,47400.0
2015-05-29 09:45:00,111.15,111.2,110.64,110.64,24400.0,99.7086,99.7534,99.2511,99.2511,24400.0
2015-05-29 09:50:00,110.73,111.49,110.73,111.39,36200.0,99.3318,100.0136,99.3318,99.9239,36200.0
2015-05-29 09:55:00,111.35,111.82,111.35,111.7,80400.0,99.888,100.3096,99.888,100.2019,80400.0
2015-05-29 10:00:00,111.79,111.81,111.45,111.56,41500.0,100.2827,100.3006,99.9777,100.0764,41500.0
2015-05-29 10:05:00,111.55,111.55,111.19,111.38,34400.0,100.0674,100.0674,99.7444,99.9149,34400.0
2015-05-29 10:10:00,111.38,111.5,111.1,111.39,59100.0,99.9149,100.0225,99.6637,99.9239,59100.0
2015-05-29 10:15:00,111.32,111.44,111.13,111.34,23700.0,99.8611,99.9687,99.6906,99.879,23700.0
2015-05-29 10:20:00,111.36,111.75,111.35,111.62,41800.0,99.8969,100.2468,99.888,100.1302,41800.0
2015-05-29 10:25:00,111.66,111.67,111.42,111.44,20000.0,100.1661,100.175,99.9508,99.9687,20000.0
2015-05-29 10:30:00,111.41,111.62,111.33,111.61,13700.0,99.9418,100.1302,99.87,100.1212,13700.0
2015-05-29 10:35:00,111.64,111.64,111.19,111.21,35600.0,100.1481,100.1481,99.7444,99.7624,35600.0
2015-05-29 10:40:00,111.25,111.31,111.03,111.14,51300.0,99.7983,99.8521,99.6009,99.6996,51300.0
2015-05-29 10:45:00,111.11,111.14,110.88,111.1,45900.0,99.6727,99.6996,99.4664,99.6637,45900.0
2015-05-29 10:50:00,111.1,111.3,110.97,111.28,100100.0,99.6637,99.8431,99.5471,99.8252,100100.0
2015-05-29 10:55:00,111.3,111.45,111.08,111.13,46500.0,99.8431,99.9777,99.6458,99.6906,46500.0
2015-05-29 11:00:00,111.15,111.48,111.07,111.45,24000.0,99.7086,100.0046,99.6368,99.9777,24000.0
2015-05-29 11:05:00,111.45,111.53,111.24,111.53,74200.0,99.9777,100.0494,99.7893,100.0494,74200.0
2015-05-29 11:10:00,111.53,111.59,111.26,111.35,63700.0,100.0494,100.1033,99.8072,99.888,63700.0
2015-05-29 11:15:00,111.32,111.51,111.17,111.22,32000.0,99.8611,100.0315,99.7265,99.7714,32000.0
2015-05-29 11:20:00,111.25,111.37,111.13,111.16,50500.0,99.7983,99.9059,99.6906,99.7175,50500.0
2015-05-29 11:25:00,111.19,111.24,111.08,111.1,49600.0,99.7444,99.7893,99.6458,99.6637,49600.0
2015-05-29 11:30:00,111.12,111.21,111.0,111.13,19600.0,99.6816,99.7624,99.574,99.6906,19600.0
2015-05-29 11:35:00,111.16,111.17,111.02,111.15,12300.0,99.7175,99.7265,99.5919,99.7086,12300.0
2015-05-29 11:40:00,111.19,111.37,111.15,111.37,25400.0,99.7444,99.9059,99.7086,99.9059,25400.0
2015-05-29 11:45:00,111.36,111.5,111.33,111.45,14100.0,99.8969,100.0225,99.87,99.9777,14100.0
2015-05-29 11:50:00,111.48,111.5,111.34,111.35,13300.0,100.0046,100.0225,99.879,99.888,13300.0
2015-05-29 11:55:00,111.33,111.5,111.27,111.44,14200.0,99.87,100.0225,99.8162,99.9687,14200.0
2015-05-29 12:00:00,111.46,111.66,111.44,111.59,21900.0,99.9867,100.1661,99.9687,100.1033,21900.0
2015-05-29 12:05:00,111.63,111.74,111.54,111.73,17300.0,100.1392,100.2378,100.0584,100.2289,17300.0
2015-05-29 12:10:00,111.71,111.74,111.65,111.71,15000.0,100.2109,100.2378,100.1571,100.2109,15000.0
2015-05-29 12:15:00,111.71,111.8,111.66,111.77,39200.0,100.2109,100.2917,100.1661,100.2647,39200.0
2015-05-29 12:20:00,111.78,111.91,111.77,111.8,18800.0,100.2737,100.3903,100.2647,100.2917,18800.0
2015-05-29 12:25:00,111.81,111.91,111.77,111.85,23300.0,100.3006,100.3903,100.2647,100.3365,23300.0
2015-05-29 12:30:00,111.87,112.26,111.86,112.19,33200.0,100.3544,100.7043,100.3455,100.6415,33200.0
2015-05-29 12:35:00,112.18,112.23,112.11,112.23,21500.0,100.6325,100.6774,100.5697,100.6774,21500.0
2015-05-29 12:40:00,112.22,112.25,112.03,112.05,8900.0,100.6684,100.6953,100.498,100.5159,8900.0
2015-05-29 12:45:00,111.98,112.05,111.9,111.93,5600.0,100.4531,100.5159,100.3814,100.4083,5600.0
2015-05-29 12:50:00,111.91,111.92,111.74,111.85,17000.0,100.3903,100.3993,100.2378,100.3365,17000.0
2015-05-29 12:55:00,111.82,112.01,111.82,111.9,15800.0,100.3096,100.48,100.3096,100.3814,15800.0
2015-05-29 13:00:00,111.91,112.05,111.84,111.95,11300.0,100.3903,100.5159,100.3275,100.4262,11300.0
2015-05-29 13:05:00,111.89,111.93,111.73,111.83,13800.0,100.3724,100.4083,100.2289,100.3186,13800.0
2015-05-29 13:10:00,111.78,112.12,111.75,112.06,16000.0,100.2737,100.5787,100.2468,100.5249,16000.0
2015-05-29 13:15:00,112.05,112.15,111.93,112.06,5000.0,100.5159,100.6056,100.4083,100.5249,5000.0
2015-05-29 13:20:00,112.07,112.28,112.06,112.28,18000.0,100.5339,100.7222,100.5249,100.7222,18000.0
2015-05-29 13:25:00,112.27,112.29,112.18,112.18,6700.0,100.7133,100.7312,100.6325,100.6325,6700.0
2015-05-29 13:30:00,112.25,112.37,112.24,112.36,22200.0,100.6953,100.803,100.6864,100.794,22200.0
2015-05-29 13:35:00,112.38,112.54,112.33,112.5,19100.0,100.8119,100.9555,100.7671,100.9196,19100.0
2015-05-29 13:40:00,112.45,112.52,112.38,112.5,22400.0,100.8747,100.9375,100.8119,100.9196,22400.0
2015-05-29 13:45:00,112.49,112.57,112.47,112.52,14100.0,100.9106,100.9824,100.8927,100.9375,14100.0
2015-05-29 13:50:00,112.53,112.56,112.45,112.49,19400.0,100.9465,100.9734,100.8747,100.9106,19400.0
2015-05-29 13:55:00,112.47,112.51,112.35,112.44,10700.0,100.8927,100.9286,100.785,100.8658,10700.0
2015-05-29 14:00:00,112.42,112.49,112.32,112.38,16900.0,100.8478,100.9106,100.7581,100.8119,16900.0
2015-05-29 14:05:00,112.38,112.63,112.38,112.6,27800.0,100.8119,101.0362,100.8119,101.0093,27800.0
2015-05-29 14:10:00,112.6,112.81,112.53,112.69,45900.0,101.0093,101.1977,100.9465,101.09,45900.0
2015-05-29 14:15:00,112.63,112.68,112.42,112.44,36400.0,101.0362,101.0811,100.8478,100.8658,36400.0
2015-05-29 14:20:00,112.47,112.48,112.3,112.31,16800.0,100.8927,100.9017,100.7402,100.7492,16800.0
2015-05-29 14:25:00,112.29,112.43,112.27,112.32,21100.0,100.7312,100.8568,100.7133,100.7581,21100.0
2015-05-29 14:30:00,112.33,112.38,112.25,112.28,17900.0,100.7671,100.8119,100.6953,100.7222,17900.0
2015-05-29 14:35:00,112.29,112.32,112.12,112.17,27900.0,100.7312,100.7581,100.5787,100.6236,27900.0
2015-05-29 14:40:00,112.19,112.19,111.91,112.0,44200.0,100.6415,100.6415,100.3903,100.4711,44200.0
2015-05-29 14:45:00,111.97,111.99,111.77,111.97,47700.0,100.4442,100.4621,100.2647,100.4442,47700.0
2015-05-29 14:50:00,111.95,112.09,111.91,112.09,37900.0,100.4262,100.5518,100.3903,100.5518,37900.0
2015-05-29 14:55:00,112.11,112.52,112.11,112.41,53600.0,100.5697,100.9375,100.5697,100.8389,53600.0
2015-05-29 15:00:00,112.39,112.48,112.33,112.45,30300.0,100.8209,100.9017,100.7671,100.8747,30300.0
2015-05-29 15:05:00,112.48,112.63,112.4,112.51,38600.0,100.9017,101.0362,100.8299,100.9286,38600.0
2015-05-29 15:10:00,112.54,112.57,112.37,112.51,22300.0,100.9555,100.9824,100.803,100.9286,22300.0
2015-05-29 15:15:00,112.48,112.52,112.25,112.31,23800.0,100.9017,100.9375,100.6953,100.7492,23800.0
2015-05-29 15:20:00,112.32,112.38,112.25,112.38,19800.0,100.7581,100.8119,100.6953,100.8119,19800.0
2015-05-29 15:25:00,112.38,112.43,112.28,112.4,36900.0,100.8119,100.8568,100.7222,100.8299,36900.0
2015-05-29 15:30:00,112.4,112.52,112.34,112.36,71400.0,100.8299,100.9375,100.7761,100.794,71400.0
2015-05-29 15:35:00,112.37,112.49,112.29,112.3,46200.0,100.803,100.9106,100.7312,100.7402,46200.0
2015-05-29 15:40:00,112.31,112.49,112.26,112.49,44300.0,100.7492,100.9106,100.7043,100.9106,44300.0
2015-05-29 15:45:00,112.46,112.63,112.44,112.59,62000.0,100.8837,101.0362,100.8658,101.0003,62000.0
2015-05-29 15:50:00,112.59,112.59,112.27,112.34,72800.0,101.0003,101.0003,100.7133,100.7761,72800.0
2015-05-29 15:55:00,112.35,112.39,112.25,112.27,104400.0,100.785,100.8209,100.6953,100.7133,104400.0
2015-06-01 09:30:00,113.23,114.0,113.0,113.13,131791.0,101.5745,102.2652,101.3681,101.4847,131791.0
2015-06-01 09:35:00,113.15,113.56,113.04,113.45,60392.0,101.5027,101.8705,101.404,101.7718,60392.0
2015-06-01 09:40:00,113.44,113.6,113.33,113.36,41918.0,101.7628,101.9064,101.6642,101.6911,41918.0
2015-06-01 09:45:00,113.4,113.6,112.7,112.7,85114.0,101.727,101.9064,101.099,101.099,85114.0
2015-06-01 09:50:00,112.63,112.63,112.1,112.39,38156.0,101.0362,101.0362,100.5608,100.8209,38156.0
2015-06-01 09:55:00,112.43,112.64,112.22,112.46,21443.0,100.8568,101.0452,100.6684,100.8837,21443.0
2015-06-01 10:00:00,112.44,112.61,112.12,112.12,26342.0,100.8658,101.0183,100.5787,100.5787,26342.0
2015-06-01 10:05:00,112.13,112.55,112.0,112.4,43012.0,100.5877,100.9644,100.4711,100.8299,43012.0
2015-06-01 10:10:00,112.36,112.45,112.01,112.07,40635.0,100.794,100.8747,100.48,100.5339,40635.0
2015-06-01 10:15:00,112.12,112.23,111.84,111.87,34443.0,100.5787,100.6774,100.3275,100.3544,34443.0
2015-06-01 10:20:00,111.81,112.14,111.58,112.07,29874.0,100.3006,100.5967,100.0943,100.5339,29874.0
2015-06-01 10:25:00,112.09,112.41,111.71,112.21,14287.0,100.5518,100.8389,100.2109,100.6594,14287.0
2015-06-01 10:30:00,112.2,112.5,111.88,112.3,26327.0,100.6505,100.9196,100.3634,100.7402,26327.0
2015-06-01 10:35:00,112.37,112.6,112.12,112.37,14831.0,100.803,101.0093,100.5787,100.803,14831.0
2015-06-01 10:40:00,112.35,112.63,112.23,112.41,21114.0,100.785,101.0362,100.6774,100.8389,21114.0
2015-06-01 10:45:00,112.36,112.46,112.27,112.45,42139.0,100.794,100.8837,100.7133,100.8747,42139.0
2015-06-01 10:50:00,112.49,112.62,112.31,112.39,18848.0,100.9106,101.0272,100.7492,100.8209,18848.0
2015-06-01 10:55:00,112.37,112.63,112.14,112.54,26026.0,100.803,101.0362,100.5967,100.9555,26026.0
2015-06-01 11:00:00,112.54,112.68,112.52,112.61,17462.0,100.9555,101.0811,100.9375,101.0183,17462.0
2015-06-01 11:05:00,112.65,112.65,112.4,112.41,16652.0,101.0542,101.0542,100.8299,100.8389,16652.0
2015-06-01 11:10:00,112.43,112.54,112.41,112.43,8258.0,100.8568,100.9555,100.8389,100.8568,8258.0
2015-06-01 11:15:00,112.44,112.58,112.29,112.58,19877.0,100.8658,100.9914,100.7312,100.9914,19877.0
2015-06-01 11:20:00,112.55,112.65,112.4,112.52,20428.0,100.9644,101.0542,100.8299,100.9375,20428.0
2015-06-01 11:25:00,112.54,112.58,112.2,112.26,20890.0,100.9555,100.9914,100.6505,100.7043,20890.0
2015-06-01 11:30:00,112.23,112.51,112.17,112.39,18455.0,100.6774,100.9286,100.6236,100.8209,18455.0
2015-06-01 11:35:00,112.43,112.58,112.24,112.58,14689.0,100.8568,100.9914,100.6864,100.9914,14689.0
2015-06-01 11:40:00,112.52,112.65,112.36,112.47,109790.0,100.9375,101.0542,100.794,100.8927,109790.0
2015-06-01 11:45:00,112.48,112.62,112.12,112.12,15128.0,100.9017,101.0272,100.5787,100.5787,15128.0
2015-06-01 11:50:00,112.11,112.15,112.0,112.09,10083.0,100.5697,100.6056,100.4711,100.5518,10083.0
2015-06-01 11:55:00,112.05,112.1,111.8,111.85,22500.0,100.5159,100.5608,100.2917,100.3365,22500.0
2015-06-01 12:00:00,111.86,112.29,111.84,112.07,15194.0,100.3455,100.7312,100.3275,100.5339,15194.0
2015-06-01 12:05:00,112.08,112.13,111.9,112.05,13446.0,100.5428,100.5877,100.3814,100.5159,13446.0
2015-06-01 12:10:00,112.04,112.05,111.83,111.84,15210.0,100.5069,100.5159,100.3186,100.3275,15210.0
2015-06-01 12:15:00,111.82,112.25,111.82,112.19,14123.0,100.3096,100.6953,100.3096,100.6415,14123.0
2015-06-01 12:20:00,112.24,112.26,111.95,112.03,20914.0,100.6864,100.7043,100.4262,100.498,20914.0
2015-06-01 12:25:00,112.04,112.23,111.95,112.08,12878.0,100.5069,100.6774,100.4262,100.5428,12878.0
2015-06-01 12:30:00,112.16,112.22,111.99,112.11,13415.0,100.6146,100.6684,100.4621,100.5697,13415.0
2015-06-01 12:35:00,112.12,112.18,111.88,111.95,10045.0,100.5787,100.6325,100.3634,100.4262,10045.0
2015-06-01 12:40:00,111.96,112.1,111.93,112.0,12414.0,100.4352,100.5608,100.4083,100.4711,12414.0
2015-06-01 12:45:00,112.0,112.18,111.98,112.1,8700.0,100.4711,100.6325,100.4531,100.5608,8700.0
2015-06-01 12:50:00,112.08,112.4,112.01,112.27,14362.0,100.5428,100.8299,100.48,100.7133,14362.0
2015-06-01 12:55:00,112.27,112.54,112.27,112.5,6675.0,100.7133,100.9555,100.7133,100.9196,6675.0
2015-06-01 13:00:00,112.47,112.63,112.36,112.36,11244.0,100.8927,101.0362,100.794,100.794,11244.0
2015-06-01 13:05:00,112.37,112.41,112.22,112.36,9772.0,100.803,100.8389,100.6684,100.794,9772.0
2015-06-01 13:10:00,112.44,112.54,112.36,112.47,14696.0,100.8658,100.9555,100.794,100.8927,14696.0
2015-06-01 13:15:00,112.47,112.5,112.23,112.27,11847.0,100.8927,100.9196,100.6774,100.7133,11847.0
2015-06-01 13:20:00,112.3,112.66,112.29,112.5,24701.0,100.7402,101.0631,100.7312,100.9196,24701.0
2015-06-01 13:25:00,112.48,112.52,112.32,112.33,14183.0,100.9017,100.9375,100.7581,100.7671,14183.0
2015-06-01 13:30:00,112.35,112.47,112.25,112.28,11055.0,100.785,100.8927,100.6953,100.7222,11055.0
2015-06-01 13:35:00,112.26,112.42,112.26,112.34,7200.0,100.7043,100.8478,100.7043,100.7761,7200.0
2015-06-01 13:40:00,112.43,112.46,112.24,112.3,12906.0,100.8568,100.8837,100.6864,100.7402,12906.0
2015-06-01 13:45:00,112.31,112.52,112.26,112.45,11077.0,100.7492,100.9375,100.7043,100.8747,11077.0
2015-06-01 13:50:00,112.46,112.46,112.24,112.32,8275.0,100.8837,100.8837,100.6864,100.7581,8275.0
2015-06-01 13:55:00,112.33,112.34,112.15,112.18,13073.0,100.7671,100.7761,100.6056,100.6325,13073.0
2015-06-01 14:00:00,112.18,112.2,111.92,111.92,24459.0,100.6325,100.6505,100.3993,100.3993,24459.0
2015-06-01 14:05:00,111.92,112.03,111.89,111.98,28310.0,100.3993,100.498,100.3724,100.4531,28310.0
2015-06-01 14:10:00,111.97,112.02,111.87,111.88,18639.0,100.4442,100.489,100.3544,100.3634,18639.0
2015-06-01 14:15:00,111.87,112.02,111.87,111.93,8897.0,100.3544,100.489,100.3544,100.4083,8897.0
2015-06-01 14:20:00,111.91,112.02,111.86,111.94,19885.0,100.3903,100.489,100.3455,100.4172,19885.0
2015-06-01 14:25:00,111.98,112.06,111.9,111.94,10174.0,100.4531,100.5249,100.3814,100.4172,10174.0
2015-06-01 14:30:00,111.94,112.03,111.87,111.9,17322.0,100.4172,100.498,100.3544,100.3814,17322.0
2015-06-01 14:35:00,111.9,111.93,111.66,111.67,39999.0,100.3814,100.4083,100.1661,100.175,39999.0
2015-06-01 14:40:00,111.67,111.9,111.61,111.83,40051.0,100.175,100.3814,100.1212,100.3186,40051.0
2015-06-01 14:45:00,111.83,111.84,111.52,111.69,38216.0,100.3186,100.3275,100.0405,100.193,38216.0
2015-06-01 14:50:00,111.72,111.72,111.59,111.6,18410.0,100.2199,100.2199,100.1033,100.1122,18410.0
2015-06-01 14:55:00,111.6,111.6,111.36,111.41,69357.0,100.1122,100.1122,99.8969,99.9418,69357.0
2015-06-01 15:00:00,111.44,111.66,111.37,111.39,45599.0,99.9687,100.1661,99.9059,99.9239,45599.0
2015-06-01 15:05:00,111.39,111.72,111.34,111.69,56548.0,99.9239,100.2199,99.879,100.193,56548.0
2015-06-01 15:10:00,111.74,112.22,111.71,112.21,39949.0,100.2378,100.6684,100.2109,100.6594,39949.0
2015-06-01 15:15:00,112.22,112.28,112.1,112.22,145116.0,100.6684,100.7222,100.5608,100.6684,145116.0
2015-06-01 15:20:00,112.23,112.25,112.03,112.19,23983.0,100.6774,100.6953,100.498,100.6415,23983.0
2015-06-01 15:25:00,112.19,112.3,112.15,112.22,33688.0,100.6415,100.7402,100.6056,100.6684,33688.0
2015-06-01 15:30:00,112.23,112.3,112.07,112.18,28322.0,100.6774,100.7402,100.5339,100.6325,28322.0
2015-06-01 15:35:00,112.19,112.22,112.08,112.1,22590.0,100.6415,100.6684,100.5428,100.5608,22590.0
2015-06-01 15:40:00,112.08,112.32,112.08,112.24,42871.0,100.5428,100.7581,100.5428,100.6864,42871.0
2015-06-01 15:45:00,112.24,112.24,112.08,112.1,36995.0,100.6864,100.6864,100.5428,100.5608,36995.0
2015-06-01 15:50:00,112.09,112.16,112.0,112.03,59143.0,100.5518,100.6146,100.4711,100.498,59143.0
2015-06-01 15:55:00,112.03,112.03,111.84,112.0,90350.0,100.498,100.498,100.3275,100.4711,90350.0
2015-06-02 09:30:00,111.39,111.73,110.8,111.41,70758.0,99.9239,100.2289,99.3946,99.9418,70758.0
2015-06-02 09:35:00,111.19,111.38,110.86,111.2,39748.0,99.7444,99.9149,99.4484,99.7534,39748.0
2015-06-02 09:40:00,111.11,111.25,110.65,111.03,82297.0,99.6727,99.7983,99.26,99.6009,82297.0
2015-06-02 09:45:00,110.98,111.04,110.13,110.33,88852.0,99.5561,99.6099,98.7936,98.973,88852.0
2015-06-02 09:50:00,110.31,110.73,109.94,110.73,62371.0,98.955,99.3318,98.6231,99.3318,62371.0
2015-06-02 09:55:00,110.68,111.0,110.29,110.38,46394.0,99.2869,99.574,98.9371,99.0178,46394.0
2015-06-02 10:00:00,110.45,110.47,109.62,110.12,97680.0,99.0806,99.0986,98.3361,98.7846,97680.0
2015-06-02 10:05:00,110.16,110.38,109.91,110.08,58422.0,98.8205,99.0178,98.5962,98.7487,58422.0
2015-06-02 10:10:00,110.08,110.08,109.5,109.58,113766.0,98.7487,98.7487,98.2284,98.3002,113766.0
2015-06-02 10:15:00,109.56,109.74,109.22,109.4,112439.0,98.2822,98.4437,97.9772,98.1387,112439.0
2015-06-02 10:20:00,109.6,109.82,109.4,109.63,41992.0,98.3181,98.5155,98.1387,98.345,41992.0
2015-06-02 10:25:00,109.68,109.91,109.62,109.79,45764.0,98.3899,98.5962,98.3361,98.4886,45764.0
2015-06-02 10:30:00,109.84,110.09,109.52,109.55,59112.0,98.5334,98.7577,98.2463,98.2733,59112.0
2015-06-02 10:35:00,109.52,109.87,109.48,109.7,52766.0,98.2463,98.5603,98.2105,98.4078,52766.0
2015-06-02 10:40:00,109.75,109.77,109.59,109.65,33332.0,98.4527,98.4706,98.3091,98.363,33332.0
2015-06-02 10:45:00,109.67,110.19,109.61,110.09,34938.0,98.3809,98.8474,98.3271,98.7577,34938.0
2015-06-02 10:50:00,110.08,110.15,109.91,109.99,21172.0,98.7487,98.8115,98.5962,98.668,21172.0
2015-06-02 10:55:00,109.99,110.0,109.55,109.56,22217.0,98.668,98.6769,98.2733,98.2822,22217.0
2015-06-02 11:00:00,109.58,109.6,109.51,109.57,30483.0,98.3002,98.3181,98.2374,98.2912,30483.0
2015-06-02 11:05:00,109.56,109.92,109.51,109.87,28755.0,98.2822,98.6052,98.2374,98.5603,28755.0
2015-06-02 11:10:00,109.93,109.94,109.7,109.89,21835.0,98.6141,98.6231,98.4078,98.5783,21835.0
2015-06-02 11:15:00,109.87,109.88,109.55,109.71,15174.0,98.5603,98.5693,98.2733,98.4168,15174.0
2015-06-02 11:20:00,109.75,109.87,109.55,109.87,8880.0,98.4527,98.5603,98.2733,98.5603,8880.0
2015-06-02 11:25:00,109.8,110.02,109.7,109.89,7620.0,98.4975,98.6949,98.4078,98.5783,7620.0
2015-06-02 11:30:00,109.88,110.04,109.88,109.94,11791.0,98.5693,98.7128,98.5693,98.6231,11791.0
2015-06-02 11:35:00,109.91,110.14,109.9,110.07,21310.0,98.5962,98.8025,98.5872,98.7397,21310.0
2015-06-02 11:40:00,110.12,110.18,110.05,110.05,14529.0,98.7846,98.8384,98.7218,98.7218,14529.0
2015-06-02 11:45:00,110.06,110.2,110.03,110.17,12799.0,98.7308,98.8564,98.7039,98.8294,12799.0
2015-06-02 11:50:00,110.2,110.2,110.02,110.11,23333.0,98.8564,98.8564,98.6949,98.7756,23333.0
2015-06-02 11:55:00,110.13,110.36,110.05,110.32,14741.0,98.7936,98.9999,98.7218,98.964,14741.0
2015-06-02 12:00:00,110.35,110.64,110.18,110.52,31182.0,98.9909,99.2511,98.8384,99.1434,31182.0
2015-06-02 12:05:00,110.55,110.68,110.44,110.44,20913.0,99.1703,99.2869,99.0716,99.0716,20913.0
2015-06-02 12:10:00,110.45,110.6,110.34,110.34,16389.0,99.0806,99.2152,98.9819,98.9819,16389.0
2015-06-02 12:15:00,110.38,110.45,110.25,110.3,11319.0,99.0178,99.0806,98.9012,98.9461,11319.0
2015-06-02 12:20:00,110.29,110.5,110.29,110.44,18035.0,98.9371,99.1255,98.9371,99.0716,18035.0
2015-06-02 12:25:00,110.44,110.44,110.23,110.29,10608.0,99.0716,99.0716,98.8833,98.9371,10608.0
2015-06-02 12:30:00,110.27,110.34,110.14,110.24,11972.0,98.9191,98.9819,98.8025,98.8922,11972.0
2015-06-02 12:35:00,110.29,110.43,110.29,110.42,5768.0,98.9371,99.0627,98.9371,99.0537,5768.0
2015-06-02 12:40:00,110.43,110.55,110.36,110.55,19105.0,99.0627,99.1703,98.9999,99.1703,19105.0
2015-06-02 12:45:00,110.52,110.7,110.47,110.7,13526.0,99.1434,99.3049,99.0986,99.3049,13526.0
2015-06-02 12:50:00,110.7,110.75,110.54,110.61,8252.0,99.3049,99.3497,99.1614,99.2241,8252.0
2015-06-02 12:55:00,110.57,110.73,110.53,110.55,17276.0,99.1883,99.3318,99.1524,99.1703,17276.0
2015-06-02 13:00:00,110.55,110.66,110.49,110.59,26949.0,99.1703,99.269,99.1165,99.2062,26949.0
2015-06-02 13:05:00,110.59,110.74,110.5,110.7,45508.0,99.2062,99.3408,99.1255,99.3049,45508.0
2015-06-02 13:10:00,110.69,110.95,110.68,110.88,23567.0,99.2959,99.5291,99.2869,99.4664,23567.0
2015-06-02 13:15:00,110.85,111.04,110.8,110.81,14447.0,99.4394,99.6099,99.3946,99.4036,14447.0
2015-06-02 13:20:00,110.83,110.87,110.64,110.72,20285.0,99.4215,99.4574,99.2511,99.3228,20285.0
2015-06-02 13:25:00,110.73,110.75,110.57,110.66,22087.0,99.3318,99.3497,99.1883,99.269,22087.0
2015-06-02 13:30:00,110.67,110.8,110.61,110.69,42134.0,99.278,99.3946,99.2241,99.2959,42134.0
2015-06-02 13:35:00,110.71,110.82,110.65,110.74,10640.0,99.3139,99.4125,99.26,99.3408,10640.0
2015-06-02 13:40:00,110.78,110.99,110.76,110.96,14840.0,99.3766,99.565,99.3587,99.5381,14840.0
2015-06-02 13:45:00,110.95,111.0,110.86,110.93,21528.0,99.5291,99.574,99.4484,99.5112,21528.0
2015-06-02 13:50:00,110.92,111.0,110.81,110.86,19038.0,99.5022,99.574,99.4036,99.4484,19038.0
2015-06-02 13:55:00,110.91,111.01,110.9,110.92,19956.0,99.4933,99.583,99.4843,99.5022,19956.0
2015-06-02 14:00:00,110.9,111.06,110.89,111.0,27573.0,99.4843,99.6278,99.4753,99.574,27573.0
2015-06-02 14:05:00,111.0,111.07,110.86,110.88,57388.0,99.574,99.6368,99.4484,99.4664,57388.0
2015-06-02 14:10:00,110.89,110.89,110.71,110.77,12087.0,99.4753,99.4753,99.3139,99.3677,12087.0
2015-06-02 14:15:00,110.78,110.79,110.51,110.57,10485.0,99.3766,99.3856,99.1344,99.1883,10485.0
2015-06-02 14:20:00,110.63,110.78,110.6,110.78,12978.0,99.2421,99.3766,99.2152,99.3766,12978.0
2015-06-02 14:25:00,110.77,110.84,110.6,110.61,12599.0,99.3677,99.4305,99.2152,99.2241,12599.0
2015-06-02 14:30:00,110.64,110.75,110.61,110.72,16463.0,99.2511,99.3497,99.2241,99.3228,16463.0
2015-06-02 14:35:00,110.73,110.75,110.61,110.62,25062.0,99.3318,99.3497,99.2241,99.2331,25062.0
2015-06-02 14:40:00,110.61,110.75,110.52,110.72,18763.0,99.2241,99.3497,99.1434,99.3228,18763.0
2015-06-02 14:45:00,110.71,110.82,110.63,110.63,69629.0,99.3139,99.4125,99.2421,99.2421,69629.0
2015-06-02 14:50:00,110.62,110.65,110.51,110.51,15211.0,99.2331,99.26,99.1344,99.1344,15211.0
2015-06-02 14:55:00,110.51,110.68,110.48,110.67,20304.0,99.1344,99.2869,99.1075,99.278,20304.0
2015-06-02 15:00:00,110.68,110.76,110.62,110.67,30046.0,99.2869,99.3587,99.2331,99.278,30046.0
2015-06-02 15:05:00,110.69,110.72,110.5,110.59,22922.0,99.2959,99.3228,99.1255,99.2062,22922.0
2015-06-02 15:10:00,110.57,110.59,110.48,110.5,24816.0,99.1883,99.2062,99.1075,99.1255,24816.0
2015-06-02 15:15:00,110.48,110.68,110.48,110.63,15940.0,99.1075,99.2869,99.1075,99.2421,15940.0
2015-06-02 15:20:00,110.64,110.69,110.61,110.69,11385.0,99.2511,99.2959,99.2241,99.2959,11385.0
2015-06-02 15:25:00,110.71,110.77,110.61,110.65,18041.0,99.3139,99.3677,99.2241,99.26,18041.0
2015-06-02 15:30:00,110.61,110.84,110.55,110.8,19355.0,99.2241,99.4305,99.1703,99.3946,19355.0
2015-06-02 15:35:00,110.8,110.8,110.69,110.73,45389.0,99.3946,99.3946,99.2959,99.3318,45389.0
2015-06-02 15:40:00,110.73,110.76,110.66,110.75,26164.0,99.3318,99.3587,99.269,99.3497,26164.0
2015-06-02 15:45:00,110.75,110.78,110.68,110.75,38894.0,99.3497,99.3766,99.2869,99.3497,38894.0
2015-06-02 15:50:00,110.75,110.75,110.62,110.67,75991.0,99.3497,99.3497,99.2331,99.278,75991.0
2015-06-02 15:55:00,110.67,110.69,110.51,110.63,81239.0,99.278,99.2959,99.1344,99.2421,81239.0
2015-06-03 09:30:00,111.74,111.97,110.66,110.74,121409.0,100.2378,100.4442,99.269,99.3408,121409.0
2015-06-03 09:35:00,110.67,110.72,110.1,110.71,40799.0,99.278,99.3228,98.7666,99.3139,40799.0
2015-06-03 09:40:00,110.65,111.31,110.47,110.94,54942.0,99.26,99.8521,99.0986,99.5202,54942.0
2015-06-03 09:45:00,111.0,111.0,110.73,110.89,22705.0,99.574,99.574,99.3318,99.4753,22705.0
2015-06-03 09:50:00,110.93,111.0,110.59,110.79,20732.0,99.5112,99.574,99.2062,99.3856,20732.0
2015-06-03 09:55:00,110.81,110.95,110.68,110.77,39602.0,99.4036,99.5291,99.2869,99.3677,39602.0
2015-06-03 10:00:00,110.69,110.77,110.3,110.59,18009.0,99.2959,99.3677,98.9461,99.2062,18009.0
2015-06-03 10:05:00,110.6,110.76,110.45,110.65,11890.0,99.2152,99.3587,99.0806,99.26,11890.0
2015-06-03 10:10:00,110.71,111.08,110.67,110.99,34824.0,99.3139,99.6458,99.278,99.565,34824.0
2015-06-03 10:15:00,110.99,111.06,110.84,110.93,34679.0,99.565,99.6278,99.4305,99.5112,34679.0
2015-06-03 10:20:00,110.97,111.0,110.69,110.69,23448.0,99.5471,99.574,99.2959,99.2959,23448.0
2015-06-03 10:25:00,110.7,110.89,110.55,110.68,50486.0,99.3049,99.4753,99.1703,99.2869,50486.0
2015-06-03 10:30:00,110.74,110.78,110.58,110.72,23440.0,99.3408,99.3766,99.1972,99.3228,23440.0
2015-06-03 10:35:00,110.66,110.72,110.56,110.72,17318.0,99.269,99.3228,99.1793,99.3228,17318.0
2015-06-03 10:40:00,110.7,110.85,110.63,110.85,16341.0,99.3049,99.4394,99.2421,99.4394,16341.0
2015-06-03 10:45:00,110.81,110.84,110.68,110.72,13307.0,99.4036,99.4305,99.2869,99.3228,13307.0
2015-06-03 10:50:00,110.69,110.72,110.56,110.72,9752.0,99.2959,99.3228,99.1793,99.3228,9752.0
2015-06-03 10:55:00,110.72,110.76,110.64,110.68,6500.0,99.3228,99.3587,99.2511,99.2869,6500.0
2015-06-03 11:00:00,110.61,110.75,110.55,110.56,14608.0,99.2241,99.3497,99.1703,99.1793,14608.0
2015-06-03 11:05:00,110.58,110.69,110.5,110.62,12945.0,99.1972,99.2959,99.1255,99.2331,12945.0
2015-06-03 11:10:00,110.61,110.61,110.45,110.45,14520.0,99.2241,99.2241,99.0806,99.0806,14520.0
2015-06-03 11:15:00,110.43,110.43,110.24,110.39,12747.0,99.0627,99.0627,98.8922,99.0268,12747.0
2015-06-03 11:20:00,110.36,110.54,110.29,110.54,11614.0,98.9999,99.1614,98.9371,99.1614,11614.0
2015-06-03 11:25:00,110.59,110.64,110.52,110.54,10411.0,99.2062,99.2511,99.1434,99.1614,10411.0
2015-06-03 11:30:00,110.56,110.63,110.5,110.5,7333.0,99.1793,99.2421,99.1255,99.1255,7333.0
2015-06-03 11:35:00,110.52,110.55,110.29,110.34,19931.0,99.1434,99.1703,98.9371,98.9819,19931.0
2015-06-03 11:40:00,110.31,110.39,110.15,110.26,18661.0,98.955,99.0268,98.8115,98.9102,18661.0
2015-06-03 11:45:00,110.26,110.36,110.17,110.34,12904.0,98.9102,98.9999,98.8294,98.9819,12904.0
2015-06-03 11:50:00,110.31,110.34,110.08,110.17,23792.0,98.955,98.9819,98.7487,98.8294,23792.0
2015-06-03 11:55:00,110.16,110.16,109.92,109.97,34965.0,98.8205,98.8205,98.6052,98.65,34965.0
2015-06-03 12:00:00,109.96,110.09,109.86,110.09,17104.0,98.6411,98.7577,98.5513,98.7577,17104.0
2015-06-03 12:05:00,110.12,110.12,109.89,109.98,9870.0,98.7846,98.7846,98.5783,98.659,9870.0
2015-06-03 12:10:00,110.03,110.17,109.92,110.0,7541.0,98.7039,98.8294,98.6052,98.6769,7541.0
2015-06-03 12:15:00,110.01,110.08,109.91,109.91,10350.0,98.6859,98.7487,98.5962,98.5962,10350.0
2015-06-03 12:20:00,109.96,110.01,109.57,109.62,25725.0,98.6411,98.6859,98.2912,98.3361,25725.0
2015-06-03 12:25:00,109.63,109.64,109.46,109.55,20015.0,98.345,98.354,98.1925,98.2733,20015.0
2015-06-03 12:30:00,109.57,109.57,109.28,109.44,25111.0,98.2912,98.2912,98.0311,98.1746,25111.0
2015-06-03 12:35:00,109.44,109.52,109.31,109.37,26508.0,98.1746,98.2463,98.058,98.1118,26508.0
2015-06-03 12:40:00,109.36,109.47,109.31,109.41,23423.0,98.1028,98.2015,98.058,98.1477,23423.0
2015-06-03 12:45:00,109.47,109.52,109.44,109.49,11544.0,98.2015,98.2463,98.1746,98.2194,11544.0
2015-06-03 12:50:00,109.52,109.52,109.34,109.47,18665.0,98.2463,98.2463,98.0849,98.2015,18665.0
2015-06-03 12:55:00,109.46,109.52,109.41,109.51,11700.0,98.1925,98.2463,98.1477,98.2374,11700.0
2015-06-03 13:00:00,109.49,109.62,109.48,109.57,12261.0,98.2194,98.3361,98.2105,98.2912,12261.0
2015-06-03 13:05:00,109.59,109.75,109.59,109.75,9427.0,98.3091,98.4527,98.3091,98.4527,9427.0
2015-06-03 13:10:00,109.74,109.91,109.71,109.85,14730.0,98.4437,98.5962,98.4168,98.5424,14730.0
2015-06-03 13:15:00,109.85,109.9,109.76,109.82,11602.0,98.5424,98.5872,98.4616,98.5155,11602.0
2015-06-03 13:20:00,109.81,109.83,109.73,109.75,23808.0,98.5065,98.5244,98.4347,98.4527,23808.0
2015-06-03 13:25:00,109.79,109.86,109.74,109.75,8502.0,98.4886,98.5513,98.4437,98.4527,8502.0
2015-06-03 13:30:00,109.74,109.87,109.66,109.81,45570.0,98.4437,98.5603,98.3719,98.5065,45570.0
2015-06-03 13:35:00,109.8,109.88,109.63,109.74,23038.0,98.4975,98.5693,98.345,98.4437,23038.0
2015-06-03 13:40:00,109.73,109.76,109.41,109.51,28963.0,98.4347,98.4616,98.1477,98.2374,28963.0
2015-06-03 13:45:00,109.41,109.51,109.39,109.45,20777.0,98.1477,98.2374,98.1297,98.1836,20777.0
2015-06-03 13:50:00,109.47,109.5,109.39,109.39,16469.0,98.2015,98.2284,98.1297,98.1297,16469.0
2015-06-03 13:55:00,109.4,109.42,109.16,109.16,30476.0,98.1387,98.1566,97.9234,97.9234,30476.0
2015-06-03 14:00:00,109.16,109.41,109.15,109.36,25511.0,97.9234,98.1477,97.9144,98.1028,25511.0
2015-06-03 14:05:00,109.33,109.4,109.29,109.31,14245.0,98.0759,98.1387,98.04,98.058,14245.0
2015-06-03 14:10:00,109.31,109.4,109.22,109.4,27490.0,98.058,98.1387,97.9772,98.1387,27490.0
2015-06-03 14:15:00,109.4,109.49,109.4,109.47,16663.0,98.1387,98.2194,98.1387,98.2015,16663.0
2015-06-03 14:20:00,109.49,109.5,109.32,109.35,24286.0,98.2194,98.2284,98.0669,98.0938,24286.0
2015-06-03 14:25:00,109.4,109.4,109.17,109.19,23679.0,98.1387,98.1387,97.9324,97.9503,23679.0
2015-06-03 14:30:00,109.19,109.27,109.12,109.2,20238.0,97.9503,98.0221,97.8875,97.9593,20238.0
2015-06-03 14:35:00,109.23,109.28,108.93,108.95,57851.0,97.9862,98.0311,97.7171,97.735,57851.0
2015-06-03 14:40:00,108.96,109.16,108.96,109.15,12027.0,97.744,97.9234,97.744,97.9144,12027.0
2015-06-03 14:45:00,109.15,109.15,108.99,109.11,15446.0,97.9144,97.9144,97.7709,97.8786,15446.0
2015-06-03 14:50:00,109.12,109.18,109.08,109.09,14745.0,97.8875,97.9413,97.8516,97.8606,14745.0
2015-06-03 14:55:00,109.1,109.22,109.07,109.22,10899.0,97.8696,97.9772,97.8427,97.9772,10899.0
2015-06-03 15:00:00,109.23,109.24,109.02,109.1,18542.0,97.9862,97.9952,97.7978,97.8696,18542.0
2015-06-03 15:05:00,109.1,109.21,109.1,109.16,14477.0,97.8696,97.9683,97.8696,97.9234,14477.0
2015-06-03 15:10:00,109.16,109.23,108.9,108.91,26129.0,97.9234,97.9862,97.6902,97.6991,26129.0
2015-06-03 15:15:00,108.9,108.93,108.56,108.6,45527.0,97.6902,97.7171,97.3852,97.4211,45527.0
2015-06-03 15:20:00,108.61,108.75,108.43,108.6,69597.0,97.43,97.5556,97.2685,97.4211,69597.0
2015-06-03 15:25:00,108.59,108.61,108.41,108.53,37278.0,97.4121,97.43,97.2506,97.3583,37278.0
2015-06-03 15:30:00,108.53,108.63,108.46,108.47,42030.0,97.3583,97.448,97.2955,97.3044,42030.0
2015-06-03 15:35:00,108.48,108.52,108.45,108.49,51018.0,97.3134,97.3493,97.2865,97.3224,51018.0
2015-06-03 15:40:00,108.48,108.52,108.43,108.51,58775.0,97.3134,97.3493,97.2685,97.3403,58775.0
2015-06-03 15:45:00,108.49,108.49,108.34,108.34,73247.0,97.3224,97.3224,97.1878,97.1878,73247.0
2015-06-03 15:50:00,108.36,108.49,108.34,108.37,80826.0,97.2058,97.3224,97.1878,97.2147,80826.0
2015-06-03 15:55:00,108.34,108.35,108.16,108.23,138091.0,97.1878,97.1968,97.0263,97.0891,138091.0
2015-06-04 09:30:00,107.75,107.99,107.2,107.53,87531.0,96.6585,96.8738,96.1652,96.4612,87531.0
2015-06-04 09:35:00,107.48,108.0,107.32,107.85,161279.0,96.4163,96.8828,96.2728,96.7483,161279.0
2015-06-04 09:40:00,107.87,108.14,107.24,107.6,332134.0,96.7662,97.0084,96.201,96.524,332134.0
2015-06-04 09:45:00,107.47,107.76,107.34,107.54,38699.0,96.4074,96.6675,96.2908,96.4702,38699.0
2015-06-04 09:50:00,107.59,107.83,107.34,107.78,37555.0,96.515,96.7303,96.2908,96.6855,37555.0
2015-06-04 09:55:00,107.83,107.83,107.45,107.64,29993.0,96.7303,96.7303,96.3894,96.5599,29993.0
2015-06-04 10:00:00,107.58,107.99,107.57,107.9,46016.0,96.506,96.8738,96.4971,96.7931,46016.0
2015-06-04 10:05:00,107.93,107.99,107.68,107.96,26863.0,96.82,96.8738,96.5958,96.8469,26863.0
2015-06-04 10:10:00,107.98,107.99,107.75,107.88,28316.0,96.8649,96.8738,96.6585,96.7752,28316.0
2015-06-04 10:15:00,107.9,108.24,107.82,108.24,22181.0,96.7931,97.0981,96.7213,97.0981,22181.0
2015-06-04 10:20:00,108.26,108.33,108.11,108.22,18244.0,97.116,97.1788,96.9815,97.0802,18244.0
2015-06-04 10:25:00,108.24,108.42,108.17,108.37,20568.0,97.0981,97.2596,97.0353,97.2147,20568.0
2015-06-04 10:30:00,108.29,108.33,107.87,108.0,39357.0,97.143,97.1788,96.7662,96.8828,39357.0
2015-06-04 10:35:00,107.96,108.0,107.84,107.9,29122.0,96.8469,96.8828,96.7393,96.7931,29122.0
2015-06-04 10:40:00,107.97,108.54,107.89,108.44,39519.0,96.8559,97.3672,96.7841,97.2775,39519.0
2015-06-04 10:45:00,108.43,108.45,108.19,108.45,8133.0,97.2685,97.2865,97.0533,97.2865,8133.0
2015-06-04 10:50:00,108.48,108.65,108.25,108.28,15103.0,97.3134,97.4659,97.1071,97.134,15103.0
2015-06-04 10:55:00,108.28,108.4,108.17,108.22,15251.0,97.134,97.2416,97.0353,97.0802,15251.0
2015-06-04 11:00:00,108.25,108.25,107.94,107.99,28967.0,97.1071,97.1071,96.829,96.8738,28967.0
2015-06-04 11:05:00,107.99,108.01,107.87,107.96,16548.0,96.8738,96.8918,96.7662,96.8469,16548.0
2015-06-04 11:10:00,107.97,108.21,107.94,108.16,30997.0,96.8559,97.0712,96.829,97.0263,30997.0
2015-06-04 11:15:00,108.18,108.45,108.17,108.25,16688.0,97.0443,97.2865,97.0353,97.1071,16688.0
2015-06-04 11:20:00,108.27,108.4,108.21,108.4,8458.0,97.125,97.2416,97.0712,97.2416,8458.0
2015-06-04 11:25:00,108.37,108.47,108.24,108.24,10283.0,97.2147,97.3044,97.0981,97.0981,10283.0
2015-06-04 11:30:00,108.28,108.28,108.03,108.19,15971.0,97.134,97.134,96.9097,97.0533,15971.0
2015-06-04 11:35:00,108.15,108.21,107.98,108.02,15404.0,97.0174,97.0712,96.8649,96.9008,15404.0
2015-06-04 11:40:00,108.05,108.23,107.72,107.73,21054.0,96.9277,97.0891,96.6316,96.6406,21054.0
2015-06-04 11:45:00,107.73,107.74,107.59,107.7,12447.0,96.6406,96.6496,96.515,96.6137,12447.0
2015-06-04 11:50:00,107.65,107.97,107.65,107.77,11150.0,96.5688,96.8559,96.5688,96.6765,11150.0
2015-06-04 11:55:00,107.83,107.84,107.53,107.72,14124.0,96.7303,96.7393,96.4612,96.6316,14124.0
2015-06-04 12:00:00,107.66,107.69,107.42,107.45,20730.0,96.5778,96.6047,96.3625,96.3894,20730.0
2015-06-04 12:05:00,107.46,107.46,107.29,107.39,17719.0,96.3984,96.3984,96.2459,96.3356,17719.0
2015-06-04 12:10:00,107.35,107.52,107.3,107.37,12877.0,96.2997,96.4522,96.2549,96.3177,12877.0
2015-06-04 12:15:00,107.36,107.4,107.25,107.29,12323.0,96.3087,96.3446,96.21,96.2459,12323.0
2015-06-04 12:20:00,107.3,107.3,107.08,107.19,19692.0,96.2549,96.2549,96.0575,96.1562,19692.0
2015-06-04 12:25:00,107.25,107.42,107.17,107.26,12825.0,96.21,96.3625,96.1383,96.219,12825.0
2015-06-04 12:30:00,107.18,107.48,107.16,107.48,8523.0,96.1472,96.4163,96.1293,96.4163,8523.0
2015-06-04 12:35:00,107.45,107.48,107.31,107.44,10527.0,96.3894,96.4163,96.2638,96.3805,10527.0
2015-06-04 12:40:00,107.41,107.54,107.29,107.41,8644.0,96.3535,96.4702,96.2459,96.3535,8644.0
2015-06-04 12:45:00,107.46,107.56,107.29,107.34,16348.0,96.3984,96.4881,96.2459,96.2908,16348.0
2015-06-04 12:50:00,107.29,107.41,107.22,107.26,16352.0,96.2459,96.3535,96.1831,96.219,16352.0
2015-06-04 12:55:00,107.26,107.34,107.15,107.19,26782.0,96.219,96.2908,96.1203,96.1562,26782.0
2015-06-04 13:00:00,107.2,107.22,106.88,106.96,29189.0,96.1652,96.1831,95.8781,95.9499,29189.0
2015-06-04 13:05:00,106.96,107.0,106.78,106.86,18557.0,95.9499,95.9857,95.7884,95.8602,18557.0
2015-06-04 13:10:00,106.87,107.02,106.81,106.92,17342.0,95.8691,96.0037,95.8153,95.914,17342.0
2015-06-04 13:15:00,106.94,106.95,106.51,106.58,23657.0,95.9319,95.9409,95.5462,95.609,23657.0
2015-06-04 13:20:00,106.55,106.6,106.43,106.56,23010.0,95.5821,95.6269,95.4744,95.591,23010.0
2015-06-04 13:25:00,106.54,106.69,106.45,106.67,31969.0,95.5731,95.7077,95.4924,95.6897,31969.0
2015-06-04 13:30:00,106.68,106.86,106.63,106.71,20289.0,95.6987,95.8602,95.6538,95.7256,20289.0
2015-06-04 13:35:00,106.75,106.84,106.64,106.72,16377.0,95.7615,95.8422,95.6628,95.7346,16377.0
2015-06-04 13:40:00,106.73,106.78,106.61,106.61,15686.0,95.7435,95.7884,95.6359,95.6359,15686.0
2015-06-04 13:45:00,106.63,106.63,106.48,106.5,13523.0,95.6538,95.6538,95.5193,95.5372,13523.0
2015-06-04 13:50:00,106.54,106.65,106.26,106.26,28222.0,95.5731,95.6718,95.3219,95.3219,28222.0
2015-06-04 13:55:00,106.25,106.47,106.25,106.39,8124.0,95.313,95.5103,95.313,95.4385,8124.0
2015-06-04 14:00:00,106.38,106.4,106.03,106.19,50447.0,95.4296,95.4475,95.1156,95.2591,50447.0
2015-06-04 14:05:00,106.23,106.23,105.91,105.97,38479.0,95.295,95.295,95.008,95.0618,38479.0
2015-06-04 14:10:00,106.0,106.38,106.0,106.37,20881.0,95.0887,95.4296,95.0887,95.4206,20881.0
2015-06-04 14:15:00,106.36,106.36,106.17,106.23,19765.0,95.4116,95.4116,95.2412,95.295,19765.0
2015-06-04 14:20:00,106.24,106.59,106.22,106.52,26037.0,95.304,95.618,95.286,95.5552,26037.0
2015-06-04 14:25:00,106.53,106.53,106.21,106.25,41512.0,95.5641,95.5641,95.2771,95.313,41512.0
2015-06-04 14:30:00,106.27,106.44,106.24,106.25,16821.0,95.3309,95.4834,95.304,95.313,16821.0
2015-06-04 14:35:00,106.26,106.41,106.19,106.34,14975.0,95.3219,95.4565,95.2591,95.3937,14975.0
2015-06-04 14:40:00,106.33,106.64,106.33,106.64,18937.0,95.3847,95.6628,95.3847,95.6628,18937.0
2015-06-04 14:45:00,106.64,106.74,106.59,106.74,13756.0,95.6628,95.7525,95.618,95.7525,13756.0
2015-06-04 14:50:00,106.75,106.79,106.56,106.75,15096.0,95.7615,95.7974,95.591,95.7615,15096.0
2015-06-04 14:55:00,106.75,106.78,106.56,106.75,21454.0,95.7615,95.7884,95.591,95.7615,21454.0
2015-06-04 15:00:00,106.75,107.0,106.73,106.97,25065.0,95.7615,95.9857,95.7435,95.9588,25065.0
2015-06-04 15:05:00,107.01,107.01,106.75,106.8,20435.0,95.9947,95.9947,95.7615,95.8063,20435.0
2015-06-04 15:10:00,106.85,106.93,106.8,106.93,11506.0,95.8512,95.923,95.8063,95.923,11506.0
2015-06-04 15:15:00,106.89,106.93,106.65,106.67,30043.0,95.8871,95.923,95.6718,95.6897,30043.0
2015-06-04 15:20:00,106.72,106.85,106.6,106.76,16804.0,95.7346,95.8512,95.6269,95.7705,16804.0
2015-06-04 15:25:00,106.77,106.87,106.71,106.74,9881.0,95.7794,95.8691,95.7256,95.7525,9881.0
2015-06-04 15:30:00,106.74,106.8,106.64,106.75,21620.0,95.7525,95.8063,95.6628,95.7615,21620.0
2015-06-04 15:35:00,106.75,106.75,106.64,106.75,35973.0,95.7615,95.7615,95.6628,95.7615,35973.0
2015-06-04 15:40:00,106.74,106.77,106.63,106.7,43384.0,95.7525,95.7794,95.6538,95.7166,43384.0
2015-06-04 15:45:00,106.7,106.72,106.68,106.68,36708.0,95.7166,95.7346,95.6987,95.6987,36708.0
2015-06-04 15:50:00,106.67,106.71,106.58,106.63,49732.0,95.6897,95.7256,95.609,95.6538,49732.0
2015-06-04 15:55:00,106.62,106.75,106.54,106.72,111578.0,95.6449,95.7615,95.5731,95.7346,111578.0
2015-06-05 09:30:00,106.41,107.0,106.24,106.42,59599.0,95.4565,95.9857,95.304,95.4655,59599.0
2015-06-05 09:35:00,106.39,106.74,106.1,106.24,43630.0,95.4385,95.7525,95.1784,95.304,43630.0
2015-06-05 09:40:00,106.23,106.32,105.87,106.12,73866.0,95.295,95.3757,94.9721,95.1963,73866.0
2015-06-05 09:45:00,106.22,106.5,106.17,106.29,24132.0,95.286,95.5372,95.2412,95.3488,24132.0
2015-06-05 09:50:00,106.35,106.57,106.2,106.44,24979.0,95.4027,95.6,95.2681,95.4834,24979.0
2015-06-05 09:55:00,106.33,106.74,106.32,106.6,24660.0,95.3847,95.7525,95.3757,95.6269,24660.0
2015-06-05 10:00:00,106.66,107.14,106.58,107.1,24611.0,95.6807,96.1113,95.609,96.0755,24611.0
2015-06-05 10:05:00,107.16,107.19,106.93,106.96,34663.0,96.1293,96.1562,95.923,95.9499,34663.0
2015-06-05 10:10:00,106.96,107.06,106.77,106.9,27927.0,95.9499,96.0396,95.7794,95.896,27927.0
2015-06-05 10:15:00,106.91,107.15,106.87,107.15,14775.0,95.905,96.1203,95.8691,96.1203,14775.0
2015-06-05 10:20:00,107.2,107.28,107.0,107.19,30741.0,96.1652,96.2369,95.9857,96.1562,30741.0
2015-06-05 10:25:00,107.2,107.37,106.91,106.94,14368.0,96.1652,96.3177,95.905,95.9319,14368.0
2015-06-05 10:30:00,106.95,107.25,106.92,107.05,18594.0,95.9409,96.21,95.914,96.0306,18594.0
2015-06-05 10:35:00,107.09,107.37,107.09,107.25,32733.0,96.0665,96.3177,96.0665,96.21,32733.0
2015-06-05 10:40:00,107.29,107.32,107.04,107.1,23797.0,96.2459,96.2728,96.0216,96.0755,23797.0
2015-06-05 10:45:00,107.1,107.1,106.81,106.99,30599.0,96.0755,96.0755,95.8153,95.9768,30599.0
2015-06-05 10:50:00,106.99,107.0,106.74,107.0,11625.0,95.9768,95.9857,95.7525,95.9857,11625.0
2015-06-05 10:55:00,107.0,107.01,106.84,106.85,19240.0,95.9857,95.9947,95.8422,95.8512,19240.0
2015-06-05 11:00:00,106.85,107.0,106.79,106.96,19324.0,95.8512,95.9857,95.7974,95.9499,19324.0
2015-06-05 11:05:00,106.93,107.03,106.83,106.97,14859.0,95.923,96.0127,95.8332,95.9588,14859.0
2015-06-05 11:10:00,106.97,107.01,106.83,106.94,35758.0,95.9588,95.9947,95.8332,95.9319,35758.0
2015-06-05 11:15:00,106.95,107.03,106.85,107.0,22866.0,95.9409,96.0127,95.8512,95.9857,22866.0
2015-06-05 11:20:00,107.0,107.03,106.9,106.95,38606.0,95.9857,96.0127,95.896,95.9409,38606.0
2015-06-05 11:25:00,106.93,107.04,106.9,106.99,19522.0,95.923,96.0216,95.896,95.9768,19522.0
2015-06-05 11:30:00,107.0,107.01,106.81,106.91,12210.0,95.9857,95.9947,95.8153,95.905,12210.0
2015-06-05 11:35:00,106.9,107.0,106.84,107.0,6696.0,95.896,95.9857,95.8422,95.9857,6696.0
2015-06-05 11:40:00,107.0,107.07,106.89,107.05,24756.0,95.9857,96.0485,95.8871,96.0306,24756.0
2015-06-05 11:45:00,107.07,107.08,106.86,106.9,23640.0,96.0485,96.0575,95.8602,95.896,23640.0
2015-06-05 11:50:00,106.92,107.34,106.88,107.32,19483.0,95.914,96.2908,95.8781,96.2728,19483.0
2015-06-05 11:55:00,107.35,107.35,107.08,107.32,10014.0,96.2997,96.2997,96.0575,96.2728,10014.0
2015-06-05 12:00:00,107.26,107.33,107.22,107.24,14100.0,96.219,96.2818,96.1831,96.201,14100.0
2015-06-05 12:05:00,107.27,107.51,107.27,107.49,12644.0,96.228,96.4433,96.228,96.4253,12644.0
2015-06-05 12:10:00,107.51,107.65,107.49,107.55,14365.0,96.4433,96.5688,96.4253,96.4791,14365.0
2015-06-05 12:15:00,107.59,107.64,107.45,107.54,7409.0,96.515,96.5599,96.3894,96.4702,7409.0
2015-06-05 12:20:00,107.58,107.64,107.0,107.19,77182.0,96.506,96.5599,95.9857,96.1562,77182.0
2015-06-05 12:25:00,107.19,107.22,106.91,106.91,13192.0,96.1562,96.1831,95.905,95.905,13192.0
2015-06-05 12:30:00,106.98,107.06,106.84,106.86,14667.0,95.9678,96.0396,95.8422,95.8602,14667.0
2015-06-05 12:35:00,106.86,107.01,106.85,107.01,18860.0,95.8602,95.9947,95.8512,95.9947,18860.0
2015-06-05 12:40:00,106.98,107.06,106.95,107.0,26420.0,95.9678,96.0396,95.9409,95.9857,26420.0
2015-06-05 12:45:00,107.01,107.1,106.98,107.1,10805.0,95.9947,96.0755,95.9678,96.0755,10805.0
2015-06-05 12:50:00,107.08,107.14,107.04,107.13,8889.0,96.0575,96.1113,96.0216,96.1024,8889.0
2015-06-05 12:55:00,107.13,107.21,107.07,107.13,9779.0,96.1024,96.1741,96.0485,96.1024,9779.0
2015-06-05 13:00:00,107.13,107.23,107.1,107.18,6900.0,96.1024,96.1921,96.0755,96.1472,6900.0
2015-06-05 13:05:00,107.18,107.28,107.13,107.16,10807.0,96.1472,96.2369,96.1024,96.1293,10807.0
2015-06-05 13:10:00,107.14,107.14,107.04,107.07,6900.0,96.1113,96.1113,96.0216,96.0485,6900.0
2015-06-05 13:15:00,107.07,107.1,106.91,107.1,11990.0,96.0485,96.0755,95.905,96.0755,11990.0
2015-06-05 13:20:00,107.1,107.11,106.96,107.1,79781.0,96.0755,96.0844,95.9499,96.0755,79781.0
2015-06-05 13:25:00,107.17,107.28,107.14,107.22,12636.0,96.1383,96.2369,96.1113,96.1831,12636.0
2015-06-05 13:30:00,107.25,107.27,107.2,107.23,11669.0,96.21,96.228,96.1652,96.1921,11669.0
2015-06-05 13:35:00,107.24,107.28,107.18,107.2,17484.0,96.201,96.2369,96.1472,96.1652,17484.0
2015-06-05 13:40:00,107.19,107.25,107.11,107.2,4445.0,96.1562,96.21,96.0844,96.1652,4445.0
2015-06-05 13:45:00,107.19,107.22,107.07,107.07,8800.0,96.1562,96.1831,96.0485,96.0485,8800.0
2015-06-05 13:50:00,107.09,107.18,106.95,107.0,41656.0,96.0665,96.1472,95.9409,95.9857,41656.0
2015-06-05 13:55:00,106.97,107.0,106.86,106.88,11870.0,95.9588,95.9857,95.8602,95.8781,11870.0
2015-06-05 14:00:00,106.84,107.02,106.84,106.98,29838.0,95.8422,96.0037,95.8422,95.9678,29838.0
2015-06-05 14:05:00,106.97,107.01,106.93,107.01,16788.0,95.9588,95.9947,95.923,95.9947,16788.0
2015-06-05 14:10:00,106.99,107.03,106.92,107.0,24847.0,95.9768,96.0127,95.914,95.9857,24847.0
2015-06-05 14:15:00,106.99,107.01,106.96,107.01,40838.0,95.9768,95.9947,95.9499,95.9947,40838.0
2015-06-05 14:20:00,107.0,107.0,106.84,106.95,11504.0,95.9857,95.9857,95.8422,95.9409,11504.0
2015-06-05 14:25:00,106.95,107.0,106.9,107.0,11954.0,95.9409,95.9857,95.896,95.9857,11954.0
2015-06-05 14:30:00,107.01,107.01,106.97,107.01,23474.0,95.9947,95.9947,95.9588,95.9947,23474.0
2015-06-05 14:35:00,107.01,107.01,106.93,106.94,23706.0,95.9947,95.9947,95.923,95.9319,23706.0
2015-06-05 14:40:00,106.96,106.99,106.88,106.88,5000.0,95.9499,95.9768,95.8781,95.8781,5000.0
2015-06-05 14:45:00,106.9,106.99,106.82,106.93,9516.0,95.896,95.9768,95.8243,95.923,9516.0
2015-06-05 14:50:00,106.93,107.0,106.91,107.0,8888.0,95.923,95.9857,95.905,95.9857,8888.0
2015-06-05 14:55:00,106.98,107.0,106.88,106.96,18514.0,95.9678,95.9857,95.8781,95.9499,18514.0
2015-06-05 15:00:00,106.99,107.01,106.93,106.94,25266.0,95.9768,95.9947,95.923,95.9319,25266.0
2015-06-05 15:05:00,106.95,107.0,106.93,106.98,14423.0,95.9409,95.9857,95.923,95.9678,14423.0
2015-06-05 15:10:00,106.96,107.01,106.95,106.98,25198.0,95.9499,95.9947,95.9409,95.9678,25198.0
2015-06-05 15:15:00,106.98,107.01,106.93,106.93,23540.0,95.9678,95.9947,95.923,95.923,23540.0
2015-06-05 15:20:00,106.93,107.0,106.93,106.98,13107.0,95.923,95.9857,95.923,95.9678,13107.0
2015-06-05 15:25:00,107.0,107.01,106.92,107.0,46131.0,95.9857,95.9947,95.914,95.9857,46131.0
2015-06-05 15:30:00,106.99,107.02,106.97,106.99,60200.0,95.9768,96.0037,95.9588,95.9768,60200.0
2015-06-05 15:35:00,106.97,107.0,106.86,106.86,23323.0,95.9588,95.9857,95.8602,95.8602,23323.0
2015-06-05 15:40:00,106.86,106.96,106.83,106.9,36421.0,95.8602,95.9499,95.8332,95.896,36421.0
2015-06-05 15:45:00,106.9,106.9,106.76,106.86,37911.0,95.896,95.896,95.7705,95.8602,37911.0
2015-06-05 15:50:00,106.85,106.95,106.85,106.92,35968.0,95.8512,95.9409,95.8512,95.914,35968.0
2015-06-05 15:55:00,106.93,107.0,106.91,106.99,60233.0,95.923,95.9857,95.905,95.9768,60233.0
2015-06-08 09:30:00,107.02,107.12,106.59,106.98,37456.0,96.0037,96.0934,95.618,95.9678,37456.0
2015-06-08 09:35:00,106.91,107.01,106.36,106.43,29897.0,95.905,95.9947,95.4116,95.4744,29897.0
2015-06-08 09:40:00,106.65,106.65,106.1,106.2,19611.0,95.6718,95.6718,95.1784,95.2681,19611.0
2015-06-08 09:45:00,106.27,106.4,106.13,106.36,11136.0,95.3309,95.4475,95.2053,95.4116,11136.0
2015-06-08 09:50:00,106.37,106.37,106.01,106.07,31080.0,95.4206,95.4206,95.0977,95.1515,31080.0
2015-06-08 09:55:00,106.1,106.15,105.57,105.65,42494.0,95.1784,95.2232,94.7029,94.7747,42494.0
2015-06-08 10:00:00,105.66,105.74,105.43,105.52,39235.0,94.7837,94.8554,94.5774,94.6581,39235.0
2015-06-08 10:05:00,105.52,105.57,105.31,105.33,24276.0,94.6581,94.7029,94.4697,94.4877,24276.0
2015-06-08 10:10:00,105.35,105.36,104.85,105.08,104540.0,94.5056,94.5146,94.0571,94.2634,104540.0
2015-06-08 10:15:00,105.05,105.06,104.81,104.82,30781.0,94.2365,94.2454,94.0212,94.0302,30781.0
2015-06-08 10:20:00,104.82,105.12,104.76,105.03,38106.0,94.0302,94.2993,93.9763,94.2185,38106.0
2015-06-08 10:25:00,105.06,105.15,104.88,104.93,25716.0,94.2454,94.3262,94.084,94.1288,25716.0
2015-06-08 10:30:00,104.91,104.93,104.6,104.77,40077.0,94.1109,94.1288,93.8328,93.9853,40077.0
2015-06-08 10:35:00,104.79,105.0,104.7,104.73,18657.0,94.0032,94.1916,93.9225,93.9494,18657.0
2015-06-08 10:40:00,104.71,104.87,104.66,104.81,22529.0,93.9315,94.075,93.8866,94.0212,22529.0
2015-06-08 10:45:00,104.8,104.81,104.46,104.56,35291.0,94.0122,94.0212,93.7072,93.7969,35291.0
2015-06-08 10:50:00,104.51,104.7,104.46,104.49,46342.0,93.7521,93.9225,93.7072,93.7341,46342.0
2015-06-08 10:55:00,104.48,104.61,104.46,104.51,13046.0,93.7252,93.8418,93.7072,93.7521,13046.0
2015-06-08 11:00:00,104.54,104.76,104.48,104.7,14173.0,93.779,93.9763,93.7252,93.9225,14173.0
2015-06-08 11:05:00,104.74,104.75,104.5,104.5,18261.0,93.9584,93.9674,93.7431,93.7431,18261.0
2015-06-08 11:10:00,104.52,104.58,104.16,104.29,27869.0,93.761,93.8149,93.4381,93.5547,27869.0
2015-06-08 11:15:00,104.28,104.31,104.16,104.22,17384.0,93.5457,93.5726,93.4381,93.4919,17384.0
2015-06-08 11:20:00,104.25,104.57,104.25,104.56,20246.0,93.5188,93.8059,93.5188,93.7969,20246.0
2015-06-08 11:25:00,104.53,104.56,104.2,104.21,20429.0,93.77,93.7969,93.474,93.4829,20429.0
2015-06-08 11:30:00,104.2,104.28,103.94,104.22,48852.0,93.474,93.5457,93.2407,93.4919,48852.0
2015-06-08 11:35:00,104.2,104.35,104.18,104.28,17322.0,93.474,93.6085,93.456,93.5457,17322.0
2015-06-08 11:40:00,104.24,104.24,103.92,104.05,24102.0,93.5099,93.5099,93.2228,93.3394,24102.0
2015-06-08 11:45:00,104.05,104.12,103.91,104.12,13527.0,93.3394,93.4022,93.2138,93.4022,13527.0
2015-06-08 11:50:00,104.13,104.13,103.98,104.01,25484.0,93.4112,93.4112,93.2766,93.3035,25484.0
2015-06-08 11:55:00,104.06,104.14,103.96,104.06,27098.0,93.3484,93.4201,93.2587,93.3484,27098.0
2015-06-08 12:00:00,104.09,104.11,103.91,103.95,14488.0,93.3753,93.3932,93.2138,93.2497,14488.0
2015-06-08 12:05:00,103.95,104.04,103.91,104.02,13071.0,93.2497,93.3304,93.2138,93.3125,13071.0
2015-06-08 12:10:00,104.05,104.41,104.04,104.32,44903.0,93.3394,93.6624,93.3304,93.5816,44903.0
2015-06-08 12:15:00,104.32,104.4,104.26,104.32,22119.0,93.5816,93.6534,93.5278,93.5816,22119.0
2015-06-08 12:20:00,104.31,104.44,104.3,104.4,16084.0,93.5726,93.6893,93.5637,93.6534,16084.0
2015-06-08 12:25:00,104.4,104.52,104.31,104.5,12566.0,93.6534,93.761,93.5726,93.7431,12566.0
2015-06-08 12:30:00,104.52,104.53,104.36,104.47,18634.0,93.761,93.77,93.6175,93.7162,18634.0
2015-06-08 12:35:00,104.47,104.55,104.47,104.52,19313.0,93.7162,93.7879,93.7162,93.761,19313.0
2015-06-08 12:40:00,104.53,104.58,104.51,104.51,15393.0,93.77,93.8149,93.7521,93.7521,15393.0
2015-06-08 12:45:00,104.51,104.53,104.35,104.35,43581.0,93.7521,93.77,93.6085,93.6085,43581.0
2015-06-08 12:50:00,104.35,104.38,104.2,104.28,22384.0,93.6085,93.6354,93.474,93.5457,22384.0
2015-06-08 12:55:00,104.28,104.3,103.96,104.07,24319.0,93.5457,93.5637,93.2587,93.3574,24319.0
2015-06-08 13:00:00,104.05,104.07,103.95,104.01,17284.0,93.3394,93.3574,93.2497,93.3035,17284.0
2015-06-08 13:05:00,104.0,104.13,103.96,104.08,15286.0,93.2946,93.4112,93.2587,93.3663,15286.0
2015-06-08 13:10:00,104.08,104.16,104.08,104.13,23955.0,93.3663,93.4381,93.3663,93.4112,23955.0
2015-06-08 13:15:00,104.14,104.29,104.01,104.07,43188.0,93.4201,93.5547,93.3035,93.3574,43188.0
2015-06-08 13:20:00,104.05,104.17,104.01,104.16,23266.0,93.3394,93.4471,93.3035,93.4381,23266.0
2015-06-08 13:25:00,104.13,104.25,104.11,104.18,30437.0,93.4112,93.5188,93.3932,93.456,30437.0
2015-06-08 13:30:00,104.16,104.16,103.97,104.07,69608.0,93.4381,93.4381,93.2676,93.3574,69608.0
2015-06-08 13:35:00,104.1,104.2,104.0,104.08,48642.0,93.3843,93.474,93.2946,93.3663,48642.0
2015-06-08 13:40:00,104.08,104.15,104.01,104.09,11941.0,93.3663,93.4291,93.3035,93.3753,11941.0
2015-06-08 13:45:00,104.09,104.14,104.07,104.1,12067.0,93.3753,93.4201,93.3574,93.3843,12067.0
2015-06-08 13:50:00,104.11,104.17,104.01,104.01,26312.0,93.3932,93.4471,93.3035,93.3035,26312.0
2015-06-08 13:55:00,104.02,104.16,103.98,104.03,19053.0,93.3125,93.4381,93.2766,93.3215,19053.0
2015-06-08 14:00:00,104.04,104.04,103.6,103.64,36007.0,93.3304,93.3304,92.9357,92.9716,36007.0
2015-06-08 14:05:00,103.64,103.86,103.6,103.74,20364.0,92.9716,93.169,92.9357,93.0613,20364.0
2015-06-08 14:10:00,103.72,103.72,103.5,103.63,19163.0,93.0434,93.0434,92.846,92.9626,19163.0
2015-06-08 14:15:00,103.62,103.63,103.47,103.56,15114.0,92.9537,92.9626,92.8191,92.8999,15114.0
2015-06-08 14:20:00,103.54,103.7,103.54,103.68,18166.0,92.8819,93.0254,92.8819,93.0075,18166.0
2015-06-08 14:25:00,103.67,103.83,103.6,103.64,40941.0,92.9985,93.1421,92.9357,92.9716,40941.0
2015-06-08 14:30:00,103.68,104.05,103.68,103.89,27252.0,93.0075,93.3394,93.0075,93.1959,27252.0
2015-06-08 14:35:00,103.91,104.21,103.89,104.05,31221.0,93.2138,93.4829,93.1959,93.3394,31221.0
2015-06-08 14:40:00,104.05,104.15,104.01,104.02,19874.0,93.3394,93.4291,93.3035,93.3125,19874.0
2015-06-08 14:45:00,104.02,104.11,103.92,104.03,30416.0,93.3125,93.3932,93.2228,93.3215,30416.0
2015-06-08 14:50:00,104.03,104.16,103.99,104.02,21581.0,93.3215,93.4381,93.2856,93.3125,21581.0
2015-06-08 14:55:00,104.01,104.12,103.97,103.97,11176.0,93.3035,93.4022,93.2676,93.2676,11176.0
2015-06-08 15:00:00,103.94,104.06,103.79,103.84,29674.0,93.2407,93.3484,93.1062,93.151,29674.0
2015-06-08 15:05:00,103.84,104.04,103.84,103.9,17645.0,93.151,93.3304,93.151,93.2049,17645.0
2015-06-08 15:10:00,103.9,103.91,103.72,103.91,26537.0,93.2049,93.2138,93.0434,93.2138,26537.0
2015-06-08 15:15:00,103.93,103.98,103.83,103.87,21287.0,93.2318,93.2766,93.1421,93.1779,21287.0
2015-06-08 15:20:00,103.87,103.88,103.5,103.58,38315.0,93.1779,93.1869,92.846,92.9178,38315.0
2015-06-08 15:25:00,103.58,103.62,103.49,103.58,31955.0,92.9178,92.9537,92.8371,92.9178,31955.0
2015-06-08 15:30:00,103.6,103.63,103.42,103.49,45472.0,92.9357,92.9626,92.7743,92.8371,45472.0
2015-06-08 15:35:00,103.5,103.54,103.4,103.42,40046.0,92.846,92.8819,92.7563,92.7743,40046.0
2015-06-08 15:40:00,103.43,103.59,103.42,103.58,43873.0,92.7832,92.9268,92.7743,92.9178,43873.0
2015-06-08 15:45:00,103.59,103.94,103.58,103.94,59524.0,92.9268,93.2407,92.9178,93.2407,59524.0
2015-06-08 15:50:00,103.94,104.06,103.93,103.95,73575.0,93.2407,93.3484,93.2318,93.2497,73575.0
2015-06-08 15:55:00,103.96,103.96,103.77,103.82,111832.0,93.2587,93.2587,93.0882,93.1331,111832.0
2015-06-09 09:30:00,103.15,103.58,102.73,102.86,77410.0,92.5321,92.9178,92.1553,92.2719,77410.0
2015-06-09 09:35:00,102.86,103.15,102.72,103.1,51722.0,92.2719,92.5321,92.1463,92.4872,51722.0
2015-06-09 09:40:00,103.0,103.18,102.16,102.23,84391.0,92.3975,92.559,91.644,91.7068,84391.0
2015-06-09 09:45:00,102.23,102.56,102.2,102.4,37974.0,91.7068,92.0028,91.6798,91.8593,37974.0
2015-06-09 09:50:00,102.44,102.81,102.32,102.75,56065.0,91.8951,92.2271,91.7875,92.1732,56065.0
2015-06-09 09:55:00,102.75,102.76,102.21,102.23,28420.0,92.1732,92.1822,91.6888,91.7068,28420.0
2015-06-09 10:00:00,102.2,102.42,101.5,102.08,57139.0,91.6798,91.8772,91.0519,91.5722,57139.0
2015-06-09 10:05:00,102.08,102.52,102.04,102.46,36581.0,91.5722,91.9669,91.5363,91.9131,36581.0
2015-06-09 10:10:00,102.42,102.78,102.26,102.34,43954.0,91.8772,92.2001,91.7337,91.8054,43954.0
2015-06-09 10:15:00,102.28,102.34,102.09,102.19,19241.0,91.7516,91.8054,91.5812,91.6709,19241.0
2015-06-09 10:20:00,102.17,102.19,101.88,101.9,33717.0,91.6529,91.6709,91.3928,91.4107,33717.0
2015-06-09 10:25:00,101.9,101.94,101.56,101.62,70495.0,91.4107,91.4466,91.1057,91.1595,70495.0
2015-06-09 10:30:00,101.59,101.71,101.4,101.4,122064.0,91.1326,91.2403,90.9622,90.9622,122064.0
2015-06-09 10:35:00,101.46,101.5,101.15,101.21,95526.0,91.016,91.0519,90.7379,90.7918,95526.0
2015-06-09 10:40:00,101.2,101.72,101.19,101.52,82890.0,90.7828,91.2493,90.7738,91.0698,82890.0
2015-06-09 10:45:00,101.55,101.88,101.41,101.86,30484.0,91.0968,91.3928,90.9712,91.3748,30484.0
2015-06-09 10:50:00,101.89,102.54,101.89,102.51,82159.0,91.4018,91.9848,91.4018,91.9579,82159.0
2015-06-09 10:55:00,102.54,103.0,102.45,102.98,97710.0,91.9848,92.3975,91.9041,92.3796,97710.0
2015-06-09 11:00:00,102.99,103.11,102.68,102.84,45610.0,92.3885,92.4962,92.1104,92.254,45610.0
2015-06-09 11:05:00,102.81,103.06,102.71,102.74,32404.0,92.2271,92.4513,92.1373,92.1643,32404.0
2015-06-09 11:10:00,102.72,103.4,102.7,103.4,31313.0,92.1463,92.7563,92.1284,92.7563,31313.0
2015-06-09 11:15:00,103.36,103.45,102.89,103.0,31758.0,92.7204,92.8012,92.2988,92.3975,31758.0
2015-06-09 11:20:00,103.02,103.05,102.75,102.91,23668.0,92.4154,92.4424,92.1732,92.3168,23668.0
2015-06-09 11:25:00,102.9,103.08,102.81,103.08,13762.0,92.3078,92.4693,92.2271,92.4693,13762.0
2015-06-09 11:30:00,103.11,103.57,103.1,103.56,40627.0,92.4962,92.9088,92.4872,92.8999,40627.0
2015-06-09 11:35:00,103.56,103.66,103.45,103.54,32370.0,92.8999,92.9896,92.8012,92.8819,32370.0
2015-06-09 11:40:00,103.54,103.63,103.5,103.56,16863.0,92.8819,92.9626,92.846,92.8999,16863.0
2015-06-09 11:45:00,103.54,103.69,103.46,103.65,23560.0,92.8819,93.0165,92.8101,92.9806,23560.0
2015-06-09 11:50:00,103.63,103.83,103.62,103.78,34610.0,92.9626,93.1421,92.9537,93.0972,34610.0
2015-06-09 11:55:00,103.82,103.87,103.69,103.73,23227.0,93.1331,93.1779,93.0165,93.0524,23227.0
2015-06-09 12:00:00,103.75,104.0,103.74,103.96,37893.0,93.0703,93.2946,93.0613,93.2587,37893.0
2015-06-09 12:05:00,103.98,104.06,103.94,104.05,18235.0,93.2766,93.3484,93.2407,93.3394,18235.0
2015-06-09 12:10:00,104.05,104.05,103.95,103.97,33836.0,93.3394,93.3394,93.2497,93.2676,33836.0
2015-06-09 12:15:00,103.97,103.99,103.71,103.75,30692.0,93.2676,93.2856,93.0344,93.0703,30692.0
2015-06-09 12:20:00,103.73,103.93,103.71,103.87,14100.0,93.0524,93.2318,93.0344,93.1779,14100.0
2015-06-09 12:25:00,103.9,103.99,103.86,103.96,7994.0,93.2049,93.2856,93.169,93.2587,7994.0
2015-06-09 12:30:00,103.97,103.97,103.79,103.79,8889.0,93.2676,93.2676,93.1062,93.1062,8889.0
2015-06-09 12:35:00,103.78,103.78,103.48,103.57,20953.0,93.0972,93.0972,92.8281,92.9088,20953.0
2015-06-09 12:40:00,103.61,103.73,103.56,103.57,9800.0,92.9447,93.0524,92.8999,92.9088,9800.0
2015-06-09 12:45:00,103.57,103.57,103.28,103.52,27915.0,92.9088,92.9088,92.6487,92.864,27915.0
2015-06-09 12:50:00,103.53,103.69,103.53,103.57,7397.0,92.8729,93.0165,92.8729,92.9088,7397.0
2015-06-09 12:55:00,103.53,103.76,103.53,103.7,6595.0,92.8729,93.0793,92.8729,93.0254,6595.0
2015-06-09 13:00:00,103.71,103.89,103.71,103.75,10210.0,93.0344,93.1959,93.0344,93.0703,10210.0
2015-06-09 13:05:00,103.73,103.78,103.67,103.67,5663.0,93.0524,93.0972,92.9985,92.9985,5663.0
2015-06-09 13:10:00,103.67,103.69,103.54,103.66,8479.0,92.9985,93.0165,92.8819,92.9896,8479.0
2015-06-09 13:15:00,103.66,103.68,103.45,103.52,6280.0,92.9896,93.0075,92.8012,92.864,6280.0
2015-06-09 13:20:00,103.55,103.79,103.51,103.62,18862.0,92.8909,93.1062,92.855,92.9537,18862.0
2015-06-09 13:25:00,103.65,103.9,103.64,103.81,8617.0,92.9806,93.2049,92.9716,93.1241,8617.0
2015-06-09 13:30:00,103.83,103.96,103.81,103.93,12347.0,93.1421,93.2587,93.1241,93.2318,12347.0
2015-06-09 13:35:00,103.92,103.92,103.59,103.71,23898.0,93.2228,93.2228,92.9268,93.0344,23898.0
2015-06-09 13:40:00,103.69,103.76,103.58,103.65,11100.0,93.0165,93.0793,92.9178,92.9806,11100.0
2015-06-09 13:45:00,103.64,103.8,103.62,103.8,13424.0,92.9716,93.1151,92.9537,93.1151,13424.0
2015-06-09 13:50:00,103.84,103.89,103.75,103.8,7299.0,93.151,93.1959,93.0703,93.1151,7299.0
2015-06-09 13:55:00,103.85,103.86,103.69,103.76,8908.0,93.16,93.169,93.0165,93.0793,8908.0
2015-06-09 14:00:00,103.77,104.05,103.77,104.04,14942.0,93.0882,93.3394,93.0882,93.3304,14942.0
2015-06-09 14:05:00,104.01,104.15,103.98,104.03,13435.0,93.3035,93.4291,93.2766,93.3215,13435.0
2015-06-09 14:10:00,104.0,104.19,103.83,103.89,23575.0,93.2946,93.465,93.1421,93.1959,23575.0
2015-06-09 14:15:00,103.86,103.89,103.71,103.8,14425.0,93.169,93.1959,93.0344,93.1151,14425.0
2015-06-09 14:20:00,103.8,103.8,103.76,103.8,16227.0,93.1151,93.1151,93.0793,93.1151,16227.0
2015-06-09 14:25:00,103.79,103.87,103.74,103.8,25020.0,93.1062,93.1779,93.0613,93.1151,25020.0
2015-06-09 14:30:00,103.8,103.83,103.7,103.74,20639.0,93.1151,93.1421,93.0254,93.0613,20639.0
2015-06-09 14:35:00,103.72,103.84,103.72,103.8,18999.0,93.0434,93.151,93.0434,93.1151,18999.0
2015-06-09 14:40:00,103.8,103.9,103.75,103.82,16731.0,93.1151,93.2049,93.0703,93.1331,16731.0
2015-06-09 14:45:00,103.84,103.85,103.72,103.79,34053.0,93.151,93.16,93.0434,93.1062,34053.0
2015-06-09 14:50:00,103.8,103.85,103.69,103.79,43529.0,93.1151,93.16,93.0165,93.1062,43529.0
2015-06-09 14:55:00,103.79,103.86,103.77,103.79,18709.0,93.1062,93.169,93.0882,93.1062,18709.0
2015-06-09 15:00:00,103.79,103.81,103.71,103.71,23332.0,93.1062,93.1241,93.0344,93.0344,23332.0
2015-06-09 15:05:00,103.73,103.78,103.58,103.66,26966.0,93.0524,93.0972,92.9178,92.9896,26966.0
2015-06-09 15:10:00,103.69,103.72,103.65,103.69,28344.0,93.0165,93.0434,92.9806,93.0165,28344.0
2015-06-09 15:15:00,103.68,103.7,103.6,103.7,30277.0,93.0075,93.0254,92.9357,93.0254,30277.0
2015-06-09 15:20:00,103.68,103.7,103.53,103.6,30225.0,93.0075,93.0254,92.8729,92.9357,30225.0
2015-06-09 15:25:00,103.6,103.71,103.57,103.69,21156.0,92.9357,93.0344,92.9088,93.0165,21156.0
2015-06-09 15:30:00,103.67,103.7,103.54,103.67,45875.0,92.9985,93.0254,92.8819,92.9985,45875.0
2015-06-09 15:35:00,103.67,103.7,103.66,103.67,28348.0,92.9985,93.0254,92.9896,92.9985,28348.0
2015-06-09 15:40:00,103.68,103.7,103.65,103.7,25950.0,93.0075,93.0254,92.9806,93.0254,25950.0
2015-06-09 15:45:00,103.69,103.74,103.65,103.74,34921.0,93.0165,93.0613,92.9806,93.0613,34921.0
2015-06-09 15:50:00,103.74,103.89,103.74,103.74,58247.0,93.0613,93.1959,93.0613,93.0613,58247.0
2015-06-09 15:55:00,103.75,103.92,103.74,103.8,91442.0,93.0703,93.2228,93.0613,93.1151,91442.0
2015-06-10 09:30:00,106.32,106.32,104.82,106.0,99723.0,95.3757,95.3757,94.0302,95.0887,99723.0
2015-06-10 09:35:00,106.0,106.0,105.27,105.54,40209.0,95.0887,95.0887,94.4338,94.676,40209.0
2015-06-10 09:40:00,105.5,105.74,105.05,105.71,51822.0,94.6402,94.8554,94.2365,94.8285,51822.0
2015-06-10 09:45:00,105.68,105.79,105.0,105.0,63755.0,94.8016,94.9003,94.1916,94.1916,63755.0
2015-06-10 09:50:00,105.11,105.33,105.06,105.32,38759.0,94.2903,94.4877,94.2454,94.4787,38759.0
2015-06-10 09:55:00,105.33,105.45,104.69,104.76,107698.0,94.4877,94.5953,93.9135,93.9763,107698.0
2015-06-10 10:00:00,104.76,105.21,104.63,105.03,130391.0,93.9763,94.38,93.8597,94.2185,130391.0
2015-06-10 10:05:00,105.03,105.07,104.6,104.89,30780.0,94.2185,94.2544,93.8328,94.0929,30780.0
2015-06-10 10:10:00,104.84,105.11,104.84,105.0,33964.0,94.0481,94.2903,94.0481,94.1916,33964.0
2015-06-10 10:15:00,105.04,105.86,105.0,105.82,49796.0,94.2275,94.9631,94.1916,94.9272,49796.0
2015-06-10 10:20:00,105.8,106.0,105.74,105.78,59263.0,94.9093,95.0887,94.8554,94.8913,59263.0
2015-06-10 10:25:00,105.79,105.9,105.58,105.81,22254.0,94.9003,94.999,94.7119,94.9182,22254.0
2015-06-10 10:30:00,105.82,105.9,105.62,105.8,25536.0,94.9272,94.999,94.7478,94.9093,25536.0
2015-06-10 10:35:00,105.83,105.94,105.62,105.69,26000.0,94.9362,95.0349,94.7478,94.8106,26000.0
2015-06-10 10:40:00,105.73,105.77,105.55,105.55,16784.0,94.8465,94.8824,94.685,94.685,16784.0
2015-06-10 10:45:00,105.57,105.61,105.42,105.52,23957.0,94.7029,94.7388,94.5684,94.6581,23957.0
2015-06-10 10:50:00,105.53,105.8,105.44,105.76,20552.0,94.6671,94.9093,94.5863,94.8734,20552.0
2015-06-10 10:55:00,105.81,105.98,105.76,105.96,13264.0,94.9182,95.0707,94.8734,95.0528,13264.0
2015-06-10 11:00:00,105.98,106.0,105.68,105.71,13470.0,95.0707,95.0887,94.8016,94.8285,13470.0
2015-06-10 11:05:00,105.71,105.77,105.5,105.63,23843.0,94.8285,94.8824,94.6402,94.7568,23843.0
2015-06-10 11:10:00,105.63,106.04,105.61,106.0,36355.0,94.7568,95.1246,94.7388,95.0887,36355.0
2015-06-10 11:15:00,105.95,106.09,105.84,105.84,30191.0,95.0438,95.1694,94.9452,94.9452,30191.0
2015-06-10 11:20:00,105.85,105.99,105.83,105.94,15074.0,94.9541,95.0797,94.9362,95.0349,15074.0
2015-06-10 11:25:00,105.94,105.95,105.82,105.84,21885.0,95.0349,95.0438,94.9272,94.9452,21885.0
2015-06-10 11:30:00,105.86,105.88,105.63,105.76,16398.0,94.9631,94.981,94.7568,94.8734,16398.0
2015-06-10 11:35:00,105.75,105.75,105.51,105.61,13369.0,94.8644,94.8644,94.6491,94.7388,13369.0
2015-06-10 11:40:00,105.63,105.75,105.6,105.67,32985.0,94.7568,94.8644,94.7299,94.7927,32985.0
2015-06-10 11:45:00,105.64,105.66,105.5,105.54,10572.0,94.7657,94.7837,94.6402,94.676,10572.0
2015-06-10 11:50:00,105.54,105.54,105.38,105.51,11138.0,94.676,94.676,94.5325,94.6491,11138.0
2015-06-10 11:55:00,105.51,105.63,105.39,105.41,11155.0,94.6491,94.7568,94.5415,94.5594,11155.0
2015-06-10 12:00:00,105.41,105.7,105.38,105.65,6338.0,94.5594,94.8196,94.5325,94.7747,6338.0
2015-06-10 12:05:00,105.7,105.76,105.55,105.55,7302.0,94.8196,94.8734,94.685,94.685,7302.0
2015-06-10 12:10:00,105.53,105.56,105.4,105.49,5973.0,94.6671,94.694,94.5504,94.6312,5973.0
2015-06-10 12:15:00,105.48,105.55,105.41,105.43,12566.0,94.6222,94.685,94.5594,94.5774,12566.0
2015-06-10 12:20:00,105.44,105.55,105.39,105.46,7634.0,94.5863,94.685,94.5415,94.6043,7634.0
2015-06-10 12:25:00,105.43,105.45,105.19,105.28,15781.0,94.5774,94.5953,94.3621,94.4428,15781.0
2015-06-10 12:30:00,105.23,105.29,105.19,105.27,9321.0,94.3979,94.4518,94.3621,94.4338,9321.0
2015-06-10 12:35:00,105.29,105.36,105.11,105.17,7482.0,94.4518,94.5146,94.2903,94.3441,7482.0
2015-06-10 12:40:00,105.21,105.53,105.18,105.48,10178.0,94.38,94.6671,94.3531,94.6222,10178.0
2015-06-10 12:45:00,105.52,105.52,105.37,105.48,10565.0,94.6581,94.6581,94.5235,94.6222,10565.0
2015-06-10 12:50:00,105.49,105.64,105.49,105.63,11727.0,94.6312,94.7657,94.6312,94.7568,11727.0
2015-06-10 12:55:00,105.56,105.64,105.56,105.56,5756.0,94.694,94.7657,94.694,94.694,5756.0
2015-06-10 13:00:00,105.56,105.59,105.42,105.56,12447.0,94.694,94.7209,94.5684,94.694,12447.0
2015-06-10 13:05:00,105.57,105.62,105.43,105.59,6198.0,94.7029,94.7478,94.5774,94.7209,6198.0
2015-06-10 13:10:00,105.6,105.65,105.46,105.46,6218.0,94.7299,94.7747,94.6043,94.6043,6218.0
2015-06-10 13:15:00,105.45,105.63,105.38,105.4,9710.0,94.5953,94.7568,94.5325,94.5504,9710.0
2015-06-10 13:20:00,105.41,105.52,105.34,105.48,12294.0,94.5594,94.6581,94.4966,94.6222,12294.0
2015-06-10 13:25:00,105.49,105.54,105.44,105.49,6738.0,94.6312,94.676,94.5863,94.6312,6738.0
2015-06-10 13:30:00,105.48,105.69,105.43,105.67,21512.0,94.6222,94.8106,94.5774,94.7927,21512.0
2015-06-10 13:35:00,105.66,105.74,105.6,105.66,5023.0,94.7837,94.8554,94.7299,94.7837,5023.0
2015-06-10 13:40:00,105.64,105.7,105.62,105.64,8196.0,94.7657,94.8196,94.7478,94.7657,8196.0
2015-06-10 13:45:00,105.63,105.82,105.62,105.82,21444.0,94.7568,94.9272,94.7478,94.9272,21444.0
2015-06-10 13:50:00,105.78,105.91,105.73,105.86,18242.0,94.8913,95.008,94.8465,94.9631,18242.0
2015-06-10 13:55:00,105.85,105.97,105.79,105.95,10127.0,94.9541,95.0618,94.9003,95.0438,10127.0
2015-06-10 14:00:00,105.98,106.11,105.93,106.11,34096.0,95.0707,95.1874,95.0259,95.1874,34096.0
2015-06-10 14:05:00,106.11,106.19,106.09,106.11,25449.0,95.1874,95.2591,95.1694,95.1874,25449.0
2015-06-10 14:10:00,106.1,106.14,105.95,106.14,7232.0,95.1784,95.2143,95.0438,95.2143,7232.0
2015-06-10 14:15:00,106.12,106.13,105.99,106.12,30493.0,95.1963,95.2053,95.0797,95.1963,30493.0
2015-06-10 14:20:00,106.14,106.14,105.97,105.99,11324.0,95.2143,95.2143,95.0618,95.0797,11324.0
2015-06-10 14:25:00,106.01,106.05,105.95,105.95,6861.0,95.0977,95.1335,95.0438,95.0438,6861.0
2015-06-10 14:30:00,105.97,105.98,105.86,105.89,12139.0,95.0618,95.0707,94.9631,94.99,12139.0
2015-06-10 14:35:00,105.89,105.9,105.74,105.87,9641.0,94.99,94.999,94.8554,94.9721,9641.0
2015-06-10 14:40:00,105.85,105.85,105.67,105.7,17977.0,94.9541,94.9541,94.7927,94.8196,17977.0
2015-06-10 14:45:00,105.71,105.73,105.56,105.56,11599.0,94.8285,94.8465,94.694,94.694,11599.0
2015-06-10 14:50:00,105.57,105.69,105.54,105.69,17250.0,94.7029,94.8106,94.676,94.8106,17250.0
2015-06-10 14:55:00,105.69,105.85,105.69,105.83,17573.0,94.8106,94.9541,94.8106,94.9362,17573.0
2015-06-10 15:00:00,105.88,105.88,105.75,105.82,19162.0,94.981,94.981,94.8644,94.9272,19162.0
2015-06-10 15:05:00,105.83,105.88,105.7,105.72,44647.0,94.9362,94.981,94.8196,94.8375,44647.0
2015-06-10 15:10:00,105.69,105.86,105.68,105.79,12813.0,94.8106,94.9631,94.8016,94.9003,12813.0
2015-06-10 15:15:00,105.77,105.86,105.69,105.83,36224.0,94.8824,94.9631,94.8106,94.9362,36224.0
2015-06-10 15:20:00,105.84,105.87,105.75,105.79,34637.0,94.9452,94.9721,94.8644,94.9003,34637.0
2015-06-10 15:25:00,105.8,105.85,105.62,105.62,18050.0,94.9093,94.9541,94.7478,94.7478,18050.0
2015-06-10 15:30:00,105.62,105.75,105.56,105.61,22905.0,94.7478,94.8644,94.694,94.7388,22905.0
2015-06-10 15:35:00,105.59,105.61,105.43,105.43,30452.0,94.7209,94.7388,94.5774,94.5774,30452.0
2015-06-10 15:40:00,105.43,105.58,105.42,105.55,22447.0,94.5774,94.7119,94.5684,94.685,22447.0
2015-06-10 15:45:00,105.56,105.64,105.53,105.55,37899.0,94.694,94.7657,94.6671,94.685,37899.0
2015-06-10 15:50:00,105.56,105.63,105.46,105.47,35052.0,94.694,94.7568,94.6043,94.6132,35052.0
2015-06-10 15:55:00,105.46,105.48,105.3,105.3,96806.0,94.6043,94.6222,94.4607,94.4607,96806.0
2015-06-11 09:30:00,104.95,105.5,104.95,105.46,73733.0,94.1468,94.6402,94.1468,94.6043,73733.0
2015-06-11 09:35:00,105.46,105.46,105.3,105.46,39874.0,94.6043,94.6043,94.4607,94.6043,39874.0
2015-06-11 09:40:00,105.46,105.47,105.01,105.43,22642.0,94.6043,94.6132,94.2006,94.5774,22642.0
2015-06-11 09:45:00,105.37,105.44,105.1,105.15,22991.0,94.5235,94.5863,94.2813,94.3262,22991.0
2015-06-11 09:50:00,105.15,105.43,105.06,105.31,24314.0,94.3262,94.5774,94.2454,94.4697,24314.0
2015-06-11 09:55:00,105.36,105.47,105.3,105.36,17933.0,94.5146,94.6132,94.4607,94.5146,17933.0
2015-06-11 10:00:00,105.39,105.6,105.22,105.35,29509.0,94.5415,94.7299,94.389,94.5056,29509.0
2015-06-11 10:05:00,105.31,105.45,105.23,105.3,12017.0,94.4697,94.5953,94.3979,94.4607,12017.0
2015-06-11 10:10:00,105.33,105.35,105.22,105.33,18911.0,94.4877,94.5056,94.389,94.4877,18911.0
2015-06-11 10:15:00,105.33,105.33,105.25,105.31,12450.0,94.4877,94.4877,94.4159,94.4697,12450.0
2015-06-11 10:20:00,105.31,105.32,104.97,104.99,20916.0,94.4697,94.4787,94.1647,94.1827,20916.0
2015-06-11 10:25:00,105.05,105.26,105.03,105.21,7125.0,94.2365,94.4249,94.2185,94.38,7125.0
2015-06-11 10:30:00,105.18,105.2,104.75,104.87,13635.0,94.3531,94.371,93.9674,94.075,13635.0
2015-06-11 10:35:00,104.85,104.89,104.58,104.69,15229.0,94.0571,94.0929,93.8149,93.9135,15229.0
2015-06-11 10:40:00,104.67,105.1,104.67,104.93,19365.0,93.8956,94.2813,93.8956,94.1288,19365.0
2015-06-11 10:45:00,104.9,104.99,104.79,104.83,15541.0,94.1019,94.1827,94.0032,94.0391,15541.0
2015-06-11 10:50:00,104.79,104.86,104.66,104.7,13306.0,94.0032,94.066,93.8866,93.9225,13306.0
2015-06-11 10:55:00,104.7,104.79,104.51,104.51,11182.0,93.9225,94.0032,93.7521,93.7521,11182.0
2015-06-11 11:00:00,104.52,104.59,104.36,104.5,13906.0,93.761,93.8238,93.6175,93.7431,13906.0
2015-06-11 11:05:00,104.49,104.52,104.27,104.48,25026.0,93.7341,93.761,93.5368,93.7252,25026.0
2015-06-11 11:10:00,104.52,104.55,104.43,104.45,6891.0,93.761,93.7879,93.6803,93.6982,6891.0
2015-06-11 11:15:00,104.45,104.51,104.2,104.24,15016.0,93.6982,93.7521,93.474,93.5099,15016.0
2015-06-11 11:20:00,104.26,104.32,104.17,104.25,10560.0,93.5278,93.5816,93.4471,93.5188,10560.0
2015-06-11 11:25:00,104.25,104.36,104.17,104.29,10737.0,93.5188,93.6175,93.4471,93.5547,10737.0
2015-06-11 11:30:00,104.29,104.32,104.19,104.24,7086.0,93.5547,93.5816,93.465,93.5099,7086.0
2015-06-11 11:35:00,104.24,104.3,104.17,104.26,22854.0,93.5099,93.5637,93.4471,93.5278,22854.0
2015-06-11 11:40:00,104.25,104.27,104.07,104.15,15887.0,93.5188,93.5368,93.3574,93.4291,15887.0
2015-06-11 11:45:00,104.14,104.29,104.12,104.22,16376.0,93.4201,93.5547,93.4022,93.4919,16376.0
2015-06-11 11:50:00,104.2,104.26,104.18,104.24,14094.0,93.474,93.5278,93.456,93.5099,14094.0
2015-06-11 11:55:00,104.23,104.23,104.08,104.08,10949.0,93.5009,93.5009,93.3663,93.3663,10949.0
2015-06-11 12:00:00,104.08,104.18,104.05,104.18,6709.0,93.3663,93.456,93.3394,93.456,6709.0
2015-06-11 12:05:00,104.17,104.24,104.14,104.14,17254.0,93.4471,93.5099,93.4201,93.4201,17254.0
2015-06-11 12:10:00,104.13,104.24,104.13,104.24,6993.0,93.4112,93.5099,93.4112,93.5099,6993.0
2015-06-11 12:15:00,104.22,104.22,103.96,104.05,14061.0,93.4919,93.4919,93.2587,93.3394,14061.0
2015-06-11 12:20:00,104.04,104.14,103.92,103.99,15353.0,93.3304,93.4201,93.2228,93.2856,15353.0
2015-06-11 12:25:00,103.94,104.01,103.87,103.93,12084.0,93.2407,93.3035,93.1779,93.2318,12084.0
2015-06-11 12:30:00,103.93,104.01,103.9,103.96,9287.0,93.2318,93.3035,93.2049,93.2587,9287.0
2015-06-11 12:35:00,103.96,103.97,103.87,103.93,7082.0,93.2587,93.2676,93.1779,93.2318,7082.0
2015-06-11 12:40:00,103.92,104.0,103.89,103.93,6561.0,93.2228,93.2946,93.1959,93.2318,6561.0
2015-06-11 12:45:00,103.97,103.97,103.69,103.73,25322.0,93.2676,93.2676,93.0165,93.0524,25322.0
2015-06-11 12:50:00,103.74,103.93,103.71,103.91,5196.0,93.0613,93.2318,93.0344,93.2138,5196.0
2015-06-11 12:55:00,103.93,104.07,103.91,104.03,5535.0,93.2318,93.3574,93.2138,93.3215,5535.0
2015-06-11 13:00:00,104.04,104.2,104.04,104.2,8523.0,93.3304,93.474,93.3304,93.474,8523.0
2015-06-11 13:05:00,104.2,104.29,104.19,104.26,15032.0,93.474,93.5547,93.465,93.5278,15032.0
2015-06-11 13:10:00,104.23,104.32,104.11,104.11,12424.0,93.5009,93.5816,93.3932,93.3932,12424.0
2015-06-11 13:15:00,104.1,104.21,104.1,104.14,5519.0,93.3843,93.4829,93.3843,93.4201,5519.0
2015-06-11 13:20:00,104.17,104.21,104.13,104.14,8476.0,93.4471,93.4829,93.4112,93.4201,8476.0
2015-06-11 13:25:00,104.11,104.3,104.11,104.16,25979.0,93.3932,93.5637,93.3932,93.4381,25979.0
2015-06-11 13:30:00,104.15,104.26,104.11,104.2,4884.0,93.4291,93.5278,93.3932,93.474,4884.0
2015-06-11 13:35:00,104.24,104.4,104.2,104.39,14724.0,93.5099,93.6534,93.474,93.6444,14724.0
2015-06-11 13:40:00,104.38,104.53,104.38,104.53,12773.0,93.6354,93.77,93.6354,93.77,12773.0
2015-06-11 13:45:00,104.53,104.75,104.52,104.71,16542.0,93.77,93.9674,93.761,93.9315,16542.0
2015-06-11 13:50:00,104.71,104.75,104.62,104.71,19881.0,93.9315,93.9674,93.8507,93.9315,19881.0
2015-06-11 13:55:00,104.71,104.76,104.68,104.69,22126.0,93.9315,93.9763,93.9046,93.9135,22126.0
2015-06-11 14:00:00,104.69,104.76,104.69,104.76,17185.0,93.9135,93.9763,93.9135,93.9763,17185.0
2015-06-11 14:05:00,104.75,104.78,104.68,104.69,8189.0,93.9674,93.9943,93.9046,93.9135,8189.0
2015-06-11 14:10:00,104.7,104.76,104.67,104.68,13377.0,93.9225,93.9763,93.8956,93.9046,13377.0
2015-06-11 14:15:00,104.69,104.69,104.6,104.66,8925.0,93.9135,93.9135,93.8328,93.8866,8925.0
2015-06-11 14:20:00,104.67,104.77,104.66,104.7,13236.0,93.8956,93.9853,93.8866,93.9225,13236.0
2015-06-11 14:25:00,104.71,104.77,104.67,104.72,10607.0,93.9315,93.9853,93.8956,93.9404,10607.0
2015-06-11 14:30:00,104.71,104.81,104.66,104.73,5587.0,93.9315,94.0212,93.8866,93.9494,5587.0
2015-06-11 14:35:00,104.74,104.93,104.74,104.93,10786.0,93.9584,94.1288,93.9584,94.1288,10786.0
2015-06-11 14:40:00,104.89,104.92,104.79,104.82,6903.0,94.0929,94.1199,94.0032,94.0302,6903.0
2015-06-11 14:45:00,104.8,104.83,104.67,104.69,9966.0,94.0122,94.0391,93.8956,93.9135,9966.0
2015-06-11 14:50:00,104.67,104.75,104.61,104.73,8996.0,93.8956,93.9674,93.8418,93.9494,8996.0
2015-06-11 14:55:00,104.72,104.83,104.7,104.78,10787.0,93.9404,94.0391,93.9225,93.9943,10787.0
2015-06-11 15:00:00,104.79,104.81,104.75,104.81,4219.0,94.0032,94.0212,93.9674,94.0212,4219.0
2015-06-11 15:05:00,104.8,104.9,104.8,104.85,10631.0,94.0122,94.1019,94.0122,94.0571,10631.0
2015-06-11 15:10:00,104.85,104.91,104.83,104.9,9100.0,94.0571,94.1109,94.0391,94.1019,9100.0
2015-06-11 15:15:00,104.9,104.94,104.78,104.81,13439.0,94.1019,94.1378,93.9943,94.0212,13439.0
2015-06-11 15:20:00,104.8,104.83,104.76,104.79,13082.0,94.0122,94.0391,93.9763,94.0032,13082.0
2015-06-11 15:25:00,104.8,104.82,104.75,104.78,9000.0,94.0122,94.0302,93.9674,93.9943,9000.0
2015-06-11 15:30:00,104.78,104.8,104.64,104.69,11750.0,93.9943,94.0122,93.8687,93.9135,11750.0
2015-06-11 15:35:00,104.69,104.71,104.61,104.64,12708.0,93.9135,93.9315,93.8418,93.8687,12708.0
2015-06-11 15:40:00,104.62,104.66,104.57,104.6,16482.0,93.8507,93.8866,93.8059,93.8328,16482.0
2015-06-11 15:45:00,104.6,104.63,104.57,104.63,25126.0,93.8328,93.8597,93.8059,93.8597,25126.0
2015-06-11 15:50:00,104.61,104.73,104.51,104.56,32280.0,93.8418,93.9494,93.7521,93.7969,32280.0
2015-06-11 15:55:00,104.56,104.71,104.55,104.69,126301.0,93.7969,93.9315,93.7879,93.9135,126301.0
2015-06-12 09:30:00,103.53,104.32,103.5,104.13,60527.0,92.8729,93.5816,92.846,93.4112,60527.0
2015-06-12 09:35:00,104.17,104.47,103.73,103.8,49111.0,93.4471,93.7162,93.0524,93.1151,49111.0
2015-06-12 09:40:00,103.8,103.92,103.52,103.57,34223.0,93.1151,93.2228,92.864,92.9088,34223.0
2015-06-12 09:45:00,103.65,103.87,103.6,103.63,22575.0,92.9806,93.1779,92.9357,92.9626,22575.0
2015-06-12 09:50:00,103.64,103.85,103.56,103.68,25656.0,92.9716,93.16,92.8999,93.0075,25656.0
2015-06-12 09:55:00,103.66,103.86,103.56,103.69,40857.0,92.9896,93.169,92.8999,93.0165,40857.0
2015-06-12 10:00:00,103.69,104.19,103.69,104.0,13845.0,93.0165,93.465,93.0165,93.2946,13845.0
2015-06-12 10:05:00,104.07,104.22,104.01,104.19,13403.0,93.3574,93.4919,93.3035,93.465,13403.0
2015-06-12 10:10:00,104.17,104.22,103.94,103.98,14641.0,93.4471,93.4919,93.2407,93.2766,14641.0
2015-06-12 10:15:00,104.03,104.06,103.9,104.01,7173.0,93.3215,93.3484,93.2049,93.3035,7173.0
2015-06-12 10:20:00,104.08,104.09,103.78,104.03,12163.0,93.3663,93.3753,93.0972,93.3215,12163.0
2015-06-12 10:25:00,104.01,104.08,103.77,103.79,28485.0,93.3035,93.3663,93.0882,93.1062,28485.0
2015-06-12 10:30:00,103.77,103.85,103.53,103.53,14686.0,93.0882,93.16,92.8729,92.8729,14686.0
2015-06-12 10:35:00,103.52,103.56,103.41,103.54,31678.0,92.864,92.8999,92.7653,92.8819,31678.0
2015-06-12 10:40:00,103.57,103.9,103.55,103.9,7880.0,92.9088,93.2049,92.8909,93.2049,7880.0
2015-06-12 10:45:00,103.93,104.0,103.84,103.94,26658.0,93.2318,93.2946,93.151,93.2407,26658.0
2015-06-12 10:50:00,103.96,104.1,103.92,103.96,17491.0,93.2587,93.3843,93.2228,93.2587,17491.0
2015-06-12 10:55:00,103.96,104.03,103.68,103.73,22218.0,93.2587,93.3215,93.0075,93.0524,22218.0
2015-06-12 11:00:00,103.73,103.88,103.6,103.88,7064.0,93.0524,93.1869,92.9357,93.1869,7064.0
2015-06-12 11:05:00,103.89,103.99,103.82,103.95,7818.0,93.1959,93.2856,93.1331,93.2497,7818.0
2015-06-12 11:10:00,103.89,104.1,103.83,104.02,18116.0,93.1959,93.3843,93.1421,93.3125,18116.0
2015-06-12 11:15:00,104.07,104.1,103.98,104.04,12326.0,93.3574,93.3843,93.2766,93.3304,12326.0
2015-06-12 11:20:00,104.07,104.1,103.86,103.9,18062.0,93.3574,93.3843,93.169,93.2049,18062.0
2015-06-12 11:25:00,103.92,104.1,103.9,103.98,14969.0,93.2228,93.3843,93.2049,93.2766,14969.0
2015-06-12 11:30:00,104.03,104.06,103.9,103.98,14668.0,93.3215,93.3484,93.2049,93.2766,14668.0
2015-06-12 11:35:00,104.0,104.03,103.87,104.0,13285.0,93.2946,93.3215,93.1779,93.2946,13285.0
2015-06-12 11:40:00,104.03,104.1,103.84,103.93,15131.0,93.3215,93.3843,93.151,93.2318,15131.0
2015-06-12 11:45:00,103.95,103.97,103.75,103.88,8732.0,93.2497,93.2676,93.0703,93.1869,8732.0
2015-06-12 11:50:00,103.92,104.05,103.9,104.0,6000.0,93.2228,93.3394,93.2049,93.2946,6000.0
2015-06-12 11:55:00,104.04,104.04,103.9,103.94,12600.0,93.3304,93.3304,93.2049,93.2407,12600.0
2015-06-12 12:00:00,103.95,104.04,103.9,103.93,12832.0,93.2497,93.3304,93.2049,93.2318,12832.0
2015-06-12 12:05:00,103.91,104.03,103.9,103.93,11031.0,93.2138,93.3215,93.2049,93.2318,11031.0
2015-06-12 12:10:00,103.91,103.96,103.82,103.85,23522.0,93.2138,93.2587,93.1331,93.16,23522.0
2015-06-12 12:15:00,103.79,103.92,103.73,103.92,6215.0,93.1062,93.2228,93.0524,93.2228,6215.0
2015-06-12 12:20:00,103.91,104.08,103.86,103.98,6999.0,93.2138,93.3663,93.169,93.2766,6999.0
2015-06-12 12:25:00,104.0,104.21,104.0,104.06,9143.0,93.2946,93.4829,93.2946,93.3484,9143.0
2015-06-12 12:30:00,104.06,104.25,104.05,104.11,8467.0,93.3484,93.5188,93.3394,93.3932,8467.0
2015-06-12 12:35:00,104.12,104.13,103.84,103.84,21020.0,93.4022,93.4112,93.151,93.151,21020.0
2015-06-12 12:40:00,103.86,103.9,103.74,103.81,8228.0,93.169,93.2049,93.0613,93.1241,8228.0
2015-06-12 12:45:00,103.82,103.93,103.65,103.65,14726.0,93.1331,93.2318,92.9806,92.9806,14726.0
2015-06-12 12:50:00,103.65,103.69,103.43,103.6,36294.0,92.9806,93.0165,92.7832,92.9357,36294.0
2015-06-12 12:55:00,103.58,103.74,103.55,103.56,12431.0,92.9178,93.0613,92.8909,92.8999,12431.0
2015-06-12 13:00:00,103.55,103.73,103.51,103.63,11886.0,92.8909,93.0524,92.855,92.9626,11886.0
2015-06-12 13:05:00,103.64,103.82,103.62,103.71,6633.0,92.9716,93.1331,92.9537,93.0344,6633.0
2015-06-12 13:10:00,103.71,103.85,103.64,103.71,8498.0,93.0344,93.16,92.9716,93.0344,8498.0
2015-06-12 13:15:00,103.73,103.86,103.73,103.85,4988.0,93.0524,93.169,93.0524,93.16,4988.0
2015-06-12 13:20:00,103.86,103.9,103.79,103.79,12295.0,93.169,93.2049,93.1062,93.1062,12295.0
2015-06-12 13:25:00,103.8,103.89,103.79,103.85,12098.0,93.1151,93.1959,93.1062,93.16,12098.0
2015-06-12 13:30:00,103.84,103.89,103.76,103.86,21802.0,93.151,93.1959,93.0793,93.169,21802.0
2015-06-12 13:35:00,103.87,103.95,103.82,103.91,8425.0,93.1779,93.2497,93.1331,93.2138,8425.0
2015-06-12 13:40:00,103.91,103.95,103.79,103.79,13172.0,93.2138,93.2497,93.1062,93.1062,13172.0
2015-06-12 13:45:00,103.77,103.96,103.75,103.88,8287.0,93.0882,93.2587,93.0703,93.1869,8287.0
2015-06-12 13:50:00,103.88,103.93,103.81,103.81,9109.0,93.1869,93.2318,93.1241,93.1241,9109.0
2015-06-12 13:55:00,103.81,103.96,103.81,103.88,14719.0,93.1241,93.2587,93.1241,93.1869,14719.0
2015-06-12 14:00:00,103.89,103.97,103.83,103.83,17346.0,93.1959,93.2676,93.1421,93.1421,17346.0
2015-06-12 14:05:00,103.85,103.93,103.75,103.75,12206.0,93.16,93.2318,93.0703,93.0703,12206.0
2015-06-12 14:10:00,103.75,103.91,103.75,103.83,15853.0,93.0703,93.2138,93.0703,93.1421,15853.0
2015-06-12 14:15:00,103.82,103.95,103.82,103.9,18090.0,93.1331,93.2497,93.1331,93.2049,18090.0
2015-06-12 14:20:00,103.9,103.9,103.76,103.79,19108.0,93.2049,93.2049,93.0793,93.1062,19108.0
2015-06-12 14:25:00,103.8,103.91,103.77,103.81,15301.0,93.1151,93.2138,93.0882,93.1241,15301.0
2015-06-12 14:30:00,103.81,103.89,103.63,103.72,14324.0,93.1241,93.1959,92.9626,93.0434,14324.0
2015-06-12 14:35:00,103.72,103.78,103.66,103.73,11555.0,93.0434,93.0972,92.9896,93.0524,11555.0
2015-06-12 14:40:00,103.71,103.89,103.68,103.81,12335.0,93.0344,93.1959,93.0075,93.1241,12335.0
2015-06-12 14:45:00,103.82,103.89,103.78,103.8,5267.0,93.1331,93.1959,93.0972,93.1151,5267.0
2015-06-12 14:50:00,103.8,103.9,103.75,103.84,11551.0,93.1151,93.2049,93.0703,93.151,11551.0
2015-06-12 14:55:00,103.86,103.87,103.72,103.8,7031.0,93.169,93.1779,93.0434,93.1151,7031.0
2015-06-12 15:00:00,103.77,103.87,103.71,103.84,11950.0,93.0882,93.1779,93.0344,93.151,11950.0
2015-06-12 15:05:00,103.82,103.85,103.74,103.83,10650.0,93.1331,93.16,93.0613,93.1421,10650.0
2015-06-12 15:10:00,103.83,103.89,103.81,103.83,20339.0,93.1421,93.1959,93.1241,93.1421,20339.0
2015-06-12 15:15:00,103.83,103.93,103.8,103.87,15448.0,93.1421,93.2318,93.1151,93.1779,15448.0
2015-06-12 15:20:00,103.87,104.0,103.87,103.97,8996.0,93.1779,93.2946,93.1779,93.2676,8996.0
2015-06-12 15:25:00,103.96,104.04,103.94,104.04,12481.0,93.2587,93.3304,93.2407,93.3304,12481.0
2015-06-12 15:30:00,104.04,104.05,103.94,103.97,16509.0,93.3304,93.3394,93.2407,93.2676,16509.0
2015-06-12 15:35:00,103.99,103.99,103.86,103.88,14745.0,93.2856,93.2856,93.169,93.1869,14745.0
2015-06-12 15:40:00,103.86,103.88,103.8,103.87,14708.0,93.169,93.1869,93.1151,93.1779,14708.0
2015-06-12 15:45:00,103.88,103.9,103.77,103.84,18607.0,93.1869,93.2049,93.0882,93.151,18607.0
2015-06-12 15:50:00,103.82,103.86,103.77,103.8,27818.0,93.1331,93.169,93.0882,93.1151,27818.0
2015-06-12 15:55:00,103.82,103.88,103.77,103.83,53191.0,93.1331,93.1869,93.0882,93.1421,53191.0
2015-06-15 09:30:00,102.67,103.17,102.0,102.22,110487.0,92.1015,92.55,91.5004,91.6978,110487.0
2015-06-15 09:35:00,102.23,102.8,102.06,102.72,74214.0,91.7068,92.2181,91.5543,92.1463,74214.0
2015-06-15 09:40:00,102.72,102.83,102.21,102.27,67672.0,92.1463,92.245,91.6888,91.7426,67672.0
2015-06-15 09:45:00,102.28,102.37,101.63,101.66,69189.0,91.7516,91.8323,91.1685,91.1954,69189.0
2015-06-15 09:50:00,101.64,101.96,101.43,101.82,78607.0,91.1775,91.4646,90.9891,91.339,78607.0
2015-06-15 09:55:00,101.83,102.46,101.8,102.37,35955.0,91.3479,91.9131,91.321,91.8323,35955.0
2015-06-15 10:00:00,102.32,102.53,102.07,102.51,39700.0,91.7875,91.9759,91.5632,91.9579,39700.0
2015-06-15 10:05:00,102.53,102.55,102.29,102.53,36909.0,91.9759,91.9938,91.7606,91.9759,36909.0
2015-06-15 10:10:00,102.56,102.71,102.3,102.42,42203.0,92.0028,92.1373,91.7696,91.8772,42203.0
2015-06-15 10:15:00,102.4,102.63,102.36,102.58,46746.0,91.8593,92.0656,91.8234,92.0207,46746.0
2015-06-15 10:20:00,102.58,102.63,102.5,102.51,30236.0,92.0207,92.0656,91.949,91.9579,30236.0
2015-06-15 10:25:00,102.51,102.57,102.48,102.51,81686.0,91.9579,92.0118,91.931,91.9579,81686.0
2015-06-15 10:30:00,102.51,102.54,102.3,102.32,13907.0,91.9579,91.9848,91.7696,91.7875,13907.0
2015-06-15 10:35:00,102.32,102.46,102.08,102.32,46195.0,91.7875,91.9131,91.5722,91.7875,46195.0
2015-06-15 10:40:00,102.31,102.41,102.22,102.27,18526.0,91.7785,91.8682,91.6978,91.7426,18526.0
2015-06-15 10:45:00,102.26,102.38,102.17,102.2,19813.0,91.7337,91.8413,91.6529,91.6798,19813.0
2015-06-15 10:50:00,102.22,102.25,102.07,102.15,16537.0,91.6978,91.7247,91.5632,91.635,16537.0
2015-06-15 10:55:00,102.13,102.23,102.1,102.18,9661.0,91.6171,91.7068,91.5901,91.6619,9661.0
2015-06-15 11:00:00,102.22,102.43,102.18,102.34,24868.0,91.6978,91.8862,91.6619,91.8054,24868.0
2015-06-15 11:05:00,102.34,102.4,102.25,102.34,31607.0,91.8054,91.8593,91.7247,91.8054,31607.0
2015-06-15 11:10:00,102.35,102.56,102.33,102.56,31821.0,91.8144,92.0028,91.7965,92.0028,31821.0
2015-06-15 11:15:00,102.56,102.83,102.53,102.83,30117.0,92.0028,92.245,91.9759,92.245,30117.0
2015-06-15 11:20:00,102.85,102.93,102.5,102.55,21473.0,92.2629,92.3347,91.949,91.9938,21473.0
2015-06-15 11:25:00,102.56,102.66,102.43,102.44,15344.0,92.0028,92.0925,91.8862,91.8951,15344.0
2015-06-15 11:30:00,102.37,102.5,102.37,102.47,9881.0,91.8323,91.949,91.8323,91.9221,9881.0
2015-06-15 11:35:00,102.48,102.51,102.35,102.35,15601.0,91.931,91.9579,91.8144,91.8144,15601.0
2015-06-15 11:40:00,102.36,102.5,102.31,102.43,21637.0,91.8234,91.949,91.7785,91.8862,21637.0
2015-06-15 11:45:00,102.42,102.51,102.31,102.35,19086.0,91.8772,91.9579,91.7785,91.8144,19086.0
2015-06-15 11:50:00,102.34,102.51,102.31,102.47,19787.0,91.8054,91.9579,91.7785,91.9221,19787.0
2015-06-15 11:55:00,102.47,102.54,102.33,102.45,21672.0,91.9221,91.9848,91.7965,91.9041,21672.0
2015-06-15 12:00:00,102.44,102.6,102.42,102.55,10585.0,91.8951,92.0387,91.8772,91.9938,10585.0
2015-06-15 12:05:00,102.54,102.57,102.32,102.34,23681.0,91.9848,92.0118,91.7875,91.8054,23681.0
2015-06-15 12:10:00,102.34,102.36,102.22,102.26,23658.0,91.8054,91.8234,91.6978,91.7337,23658.0
2015-06-15 12:15:00,102.29,102.51,102.23,102.51,36052.0,91.7606,91.9579,91.7068,91.9579,36052.0
2015-06-15 12:20:00,102.51,102.6,102.42,102.48,18966.0,91.9579,92.0387,91.8772,91.931,18966.0
2015-06-15 12:25:00,102.47,102.53,102.37,102.44,12165.0,91.9221,91.9759,91.8323,91.8951,12165.0
2015-06-15 12:30:00,102.46,102.64,102.46,102.58,10610.0,91.9131,92.0746,91.9131,92.0207,10610.0
2015-06-15 12:35:00,102.55,102.66,102.51,102.59,9427.0,91.9938,92.0925,91.9579,92.0297,9427.0
2015-06-15 12:40:00,102.57,102.58,102.42,102.56,10911.0,92.0118,92.0207,91.8772,92.0028,10911.0
2015-06-15 12:45:00,102.58,102.62,102.43,102.5,16142.0,92.0207,92.0566,91.8862,91.949,16142.0
2015-06-15 12:50:00,102.5,102.56,102.46,102.47,12202.0,91.949,92.0028,91.9131,91.9221,12202.0
2015-06-15 12:55:00,102.52,102.6,102.48,102.55,14288.0,91.9669,92.0387,91.931,91.9938,14288.0
2015-06-15 13:00:00,102.54,102.56,102.49,102.5,6121.0,91.9848,92.0028,91.94,91.949,6121.0
2015-06-15 13:05:00,102.49,102.5,102.4,102.43,9281.0,91.94,91.949,91.8593,91.8862,9281.0
2015-06-15 13:10:00,102.44,102.52,102.34,102.52,13714.0,91.8951,91.9669,91.8054,91.9669,13714.0
2015-06-15 13:15:00,102.51,102.58,102.43,102.49,23691.0,91.9579,92.0207,91.8862,91.94,23691.0
2015-06-15 13:20:00,102.46,102.48,102.29,102.3,11009.0,91.9131,91.931,91.7606,91.7696,11009.0
2015-06-15 13:25:00,102.27,102.3,102.17,102.18,22131.0,91.7426,91.7696,91.6529,91.6619,22131.0
2015-06-15 13:30:00,102.19,102.23,102.08,102.16,30036.0,91.6709,91.7068,91.5722,91.644,30036.0
2015-06-15 13:35:00,102.16,102.19,102.06,102.1,12872.0,91.644,91.6709,91.5543,91.5901,12872.0
2015-06-15 13:40:00,102.09,102.09,102.0,102.02,18435.0,91.5812,91.5812,91.5004,91.5184,18435.0
2015-06-15 13:45:00,102.03,102.1,101.99,102.08,22738.0,91.5273,91.5901,91.4915,91.5722,22738.0
2015-06-15 13:50:00,102.08,102.4,101.99,102.14,32746.0,91.5722,91.8593,91.4915,91.626,32746.0
2015-06-15 13:55:00,102.17,102.21,102.07,102.15,12678.0,91.6529,91.6888,91.5632,91.635,12678.0
2015-06-15 14:00:00,102.19,102.26,102.06,102.21,17175.0,91.6709,91.7337,91.5543,91.6888,17175.0
2015-06-15 14:05:00,102.21,102.21,102.06,102.11,13948.0,91.6888,91.6888,91.5543,91.5991,13948.0
2015-06-15 14:10:00,102.13,102.27,102.11,102.19,22144.0,91.6171,91.7426,91.5991,91.6709,22144.0
2015-06-15 14:15:00,102.19,102.41,102.15,102.37,18837.0,91.6709,91.8682,91.635,91.8323,18837.0
2015-06-15 14:20:00,102.38,102.38,102.21,102.21,19481.0,91.8413,91.8413,91.6888,91.6888,19481.0
2015-06-15 14:25:00,102.22,102.35,102.21,102.27,20017.0,91.6978,91.8144,91.6888,91.7426,20017.0
2015-06-15 14:30:00,102.28,102.37,102.26,102.31,18561.0,91.7516,91.8323,91.7337,91.7785,18561.0
2015-06-15 14:35:00,102.32,102.44,102.28,102.36,24841.0,91.7875,91.8951,91.7516,91.8234,24841.0
2015-06-15 14:40:00,102.37,102.44,102.31,102.37,14781.0,91.8323,91.8951,91.7785,91.8323,14781.0
2015-06-15 14:45:00,102.36,102.71,102.32,102.71,62096.0,91.8234,92.1373,91.7875,92.1373,62096.0
2015-06-15 14:50:00,102.71,102.78,102.53,102.54,32244.0,92.1373,92.2001,91.9759,91.9848,32244.0
2015-06-15 14:55:00,102.55,102.57,102.37,102.41,28360.0,91.9938,92.0118,91.8323,91.8682,28360.0
2015-06-15 15:00:00,102.38,102.52,102.37,102.38,9712.0,91.8413,91.9669,91.8323,91.8413,9712.0
2015-06-15 15:05:00,102.39,102.46,102.33,102.4,19637.0,91.8503,91.9131,91.7965,91.8593,19637.0
2015-06-15 15:10:00,102.39,102.49,102.34,102.49,16232.0,91.8503,91.94,91.8054,91.94,16232.0
2015-06-15 15:15:00,102.48,102.49,102.3,102.32,28011.0,91.931,91.94,91.7696,91.7875,28011.0
2015-06-15 15:20:00,102.3,102.44,102.28,102.28,24854.0,91.7696,91.8951,91.7516,91.7516,24854.0
2015-06-15 15:25:00,102.29,102.44,102.29,102.42,21466.0,91.7606,91.8951,91.7606,91.8772,21466.0
2015-06-15 15:30:00,102.43,102.52,102.36,102.36,19107.0,91.8862,91.9669,91.8234,91.8234,19107.0
2015-06-15 15:35:00,102.39,102.52,102.38,102.51,31743.0,91.8503,91.9669,91.8413,91.9579,31743.0
2015-06-15 15:40:00,102.51,102.8,102.5,102.8,33437.0,91.9579,92.2181,91.949,92.2181,33437.0
2015-06-15 15:45:00,102.8,102.83,102.71,102.76,46720.0,92.2181,92.245,92.1373,92.1822,46720.0
2015-06-15 15:50:00,102.76,102.81,102.75,102.78,72197.0,92.1822,92.2271,92.1732,92.2001,72197.0
2015-06-15 15:55:00,102.78,102.8,102.66,102.75,98536.0,92.2001,92.2181,92.0925,92.1732,98536.0
2015-06-16 09:30:00,103.24,103.24,102.11,102.39,53182.0,92.6128,92.6128,91.5991,91.8503,53182.0
2015-06-16 09:35:00,102.43,102.67,102.35,102.39,46377.0,91.8862,92.1015,91.8144,91.8503,46377.0
2015-06-16 09:40:00,102.4,102.57,102.35,102.44,60558.0,91.8593,92.0118,91.8144,91.8951,60558.0
2015-06-16 09:45:00,102.45,102.52,102.17,102.26,28183.0,91.9041,91.9669,91.6529,91.7337,28183.0
2015-06-16 09:50:00,102.3,102.32,101.73,101.81,33138.0,91.7696,91.7875,91.2582,91.33,33138.0
2015-06-16 09:55:00,101.84,102.09,101.63,101.98,30472.0,91.3569,91.5812,91.1685,91.4825,30472.0
2015-06-16 10:00:00,101.85,102.33,101.83,102.33,30226.0,91.3659,91.7965,91.3479,91.7965,30226.0
2015-06-16 10:05:00,102.27,102.45,102.18,102.39,19594.0,91.7426,91.9041,91.6619,91.8503,19594.0
2015-06-16 10:10:00,102.38,102.45,101.9,101.95,19759.0,91.8413,91.9041,91.4107,91.4556,19759.0
2015-06-16 10:15:00,101.96,102.42,101.85,102.4,50689.0,91.4646,91.8772,91.3659,91.8593,50689.0
2015-06-16 10:20:00,102.4,102.4,102.18,102.37,13246.0,91.8593,91.8593,91.6619,91.8323,13246.0
2015-06-16 10:25:00,102.43,102.5,102.25,102.33,12281.0,91.8862,91.949,91.7247,91.7965,12281.0
2015-06-16 10:30:00,102.34,102.46,102.21,102.27,9563.0,91.8054,91.9131,91.6888,91.7426,9563.0
2015-06-16 10:35:00,102.23,102.23,101.89,102.04,13559.0,91.7068,91.7068,91.4018,91.5363,13559.0
2015-06-16 10:40:00,102.11,102.35,102.0,102.0,12803.0,91.5991,91.8144,91.5004,91.5004,12803.0
2015-06-16 10:45:00,102.0,102.07,101.85,102.07,18076.0,91.5004,91.5632,91.3659,91.5632,18076.0
2015-06-16 10:50:00,102.07,102.11,101.87,101.89,10958.0,91.5632,91.5991,91.3838,91.4018,10958.0
2015-06-16 10:55:00,101.86,102.01,101.8,101.9,19121.0,91.3748,91.5094,91.321,91.4107,19121.0
2015-06-16 11:00:00,101.87,102.03,101.82,102.01,17012.0,91.3838,91.5273,91.339,91.5094,17012.0
2015-06-16 11:05:00,102.0,102.05,101.92,102.02,16732.0,91.5004,91.5453,91.4287,91.5184,16732.0
2015-06-16 11:10:00,102.04,102.31,102.03,102.31,14535.0,91.5363,91.7785,91.5273,91.7785,14535.0
2015-06-16 11:15:00,102.32,102.32,102.09,102.15,8854.0,91.7875,91.7875,91.5812,91.635,8854.0
2015-06-16 11:20:00,102.13,102.22,102.09,102.13,10347.0,91.6171,91.6978,91.5812,91.6171,10347.0
2015-06-16 11:25:00,102.15,102.2,102.04,102.04,7486.0,91.635,91.6798,91.5363,91.5363,7486.0
2015-06-16 11:30:00,102.05,102.16,102.01,102.13,12001.0,91.5453,91.644,91.5094,91.6171,12001.0
2015-06-16 11:35:00,102.15,102.15,101.94,102.05,12700.0,91.635,91.635,91.4466,91.5453,12700.0
2015-06-16 11:40:00,102.05,102.16,102.05,102.08,9416.0,91.5453,91.644,91.5453,91.5722,9416.0
2015-06-16 11:45:00,102.07,102.15,101.96,102.0,18392.0,91.5632,91.635,91.4646,91.5004,18392.0
2015-06-16 11:50:00,102.01,102.1,101.95,102.0,15395.0,91.5094,91.5901,91.4556,91.5004,15395.0
2015-06-16 11:55:00,102.02,102.04,101.85,101.98,17895.0,91.5184,91.5363,91.3659,91.4825,17895.0
2015-06-16 12:00:00,101.98,102.02,101.9,101.98,16753.0,91.4825,91.5184,91.4107,91.4825,16753.0
2015-06-16 12:05:00,102.0,102.02,101.92,101.95,15493.0,91.5004,91.5184,91.4287,91.4556,15493.0
2015-06-16 12:10:00,101.92,102.02,101.92,101.96,7076.0,91.4287,91.5184,91.4287,91.4646,7076.0
2015-06-16 12:15:00,101.95,102.16,101.95,102.16,32784.0,91.4556,91.644,91.4556,91.644,32784.0
2015-06-16 12:20:00,102.19,102.28,102.18,102.23,12231.0,91.6709,91.7516,91.6619,91.7068,12231.0
2015-06-16 12:25:00,102.23,102.32,102.21,102.32,16560.0,91.7068,91.7875,91.6888,91.7875,16560.0
2015-06-16 12:30:00,102.36,102.56,102.34,102.56,18038.0,91.8234,92.0028,91.8054,92.0028,18038.0
2015-06-16 12:35:00,102.56,102.69,102.5,102.5,20809.0,92.0028,92.1194,91.949,91.949,20809.0
2015-06-16 12:40:00,102.56,102.7,102.56,102.7,16250.0,92.0028,92.1284,92.0028,92.1284,16250.0
2015-06-16 12:45:00,102.7,102.77,102.7,102.75,46227.0,92.1284,92.1912,92.1284,92.1732,46227.0
2015-06-16 12:50:00,102.76,102.76,102.65,102.69,23439.0,92.1822,92.1822,92.0835,92.1194,23439.0
2015-06-16 12:55:00,102.68,102.78,102.68,102.76,35378.0,92.1104,92.2001,92.1104,92.1822,35378.0
2015-06-16 13:00:00,102.76,102.79,102.75,102.76,14843.0,92.1822,92.2091,92.1732,92.1822,14843.0
2015-06-16 13:05:00,102.77,102.96,102.72,102.95,20780.0,92.1912,92.3616,92.1463,92.3526,20780.0
2015-06-16 13:10:00,102.94,103.04,102.84,103.04,15190.0,92.3437,92.4334,92.254,92.4334,15190.0
2015-06-16 13:15:00,103.03,103.12,103.01,103.08,14800.0,92.4244,92.5051,92.4065,92.4693,14800.0
2015-06-16 13:20:00,103.08,103.28,103.08,103.28,25489.0,92.4693,92.6487,92.4693,92.6487,25489.0
2015-06-16 13:25:00,103.28,103.36,103.22,103.24,25619.0,92.6487,92.7204,92.5949,92.6128,25619.0
2015-06-16 13:30:00,103.27,103.35,103.2,103.2,25681.0,92.6397,92.7115,92.5769,92.5769,25681.0
2015-06-16 13:35:00,103.19,103.22,103.07,103.07,9931.0,92.5679,92.5949,92.4603,92.4603,9931.0
2015-06-16 13:40:00,103.09,103.16,103.06,103.07,11276.0,92.4782,92.541,92.4513,92.4603,11276.0
2015-06-16 13:45:00,103.07,103.11,102.95,103.02,13840.0,92.4603,92.4962,92.3526,92.4154,13840.0
2015-06-16 13:50:00,103.03,103.06,102.98,102.99,16099.0,92.4244,92.4513,92.3796,92.3885,16099.0
2015-06-16 13:55:00,102.99,103.04,102.88,102.9,17650.0,92.3885,92.4334,92.2898,92.3078,17650.0
2015-06-16 14:00:00,102.93,103.0,102.86,102.96,11225.0,92.3347,92.3975,92.2719,92.3616,11225.0
2015-06-16 14:05:00,102.95,103.0,102.76,102.79,20744.0,92.3526,92.3975,92.1822,92.2091,20744.0
2015-06-16 14:10:00,102.8,103.02,102.79,103.02,18200.0,92.2181,92.4154,92.2091,92.4154,18200.0
2015-06-16 14:15:00,103.01,103.18,102.99,103.18,13230.0,92.4065,92.559,92.3885,92.559,13230.0
2015-06-16 14:20:00,103.17,103.18,103.03,103.05,12620.0,92.55,92.559,92.4244,92.4424,12620.0
2015-06-16 14:25:00,103.04,103.25,103.03,103.25,23309.0,92.4334,92.6218,92.4244,92.6218,23309.0
2015-06-16 14:30:00,103.23,103.32,103.17,103.29,18842.0,92.6038,92.6846,92.55,92.6576,18842.0
2015-06-16 14:35:00,103.29,103.32,103.19,103.23,13938.0,92.6576,92.6846,92.5679,92.6038,13938.0
2015-06-16 14:40:00,103.25,103.3,103.18,103.19,15337.0,92.6218,92.6666,92.559,92.5679,15337.0
2015-06-16 14:45:00,103.18,103.18,103.01,103.15,16244.0,92.559,92.559,92.4065,92.5321,16244.0
2015-06-16 14:50:00,103.16,103.29,103.13,103.28,9862.0,92.541,92.6576,92.5141,92.6487,9862.0
2015-06-16 14:55:00,103.26,103.3,103.21,103.27,11651.0,92.6307,92.6666,92.5859,92.6397,11651.0
2015-06-16 15:00:00,103.23,103.4,103.23,103.39,12327.0,92.6038,92.7563,92.6038,92.7474,12327.0
2015-06-16 15:05:00,103.37,103.38,103.27,103.33,13670.0,92.7294,92.7384,92.6397,92.6935,13670.0
2015-06-16 15:10:00,103.35,103.46,103.3,103.31,17261.0,92.7115,92.8101,92.6666,92.6756,17261.0
2015-06-16 15:15:00,103.32,103.4,103.25,103.27,18731.0,92.6846,92.7563,92.6218,92.6397,18731.0
2015-06-16 15:20:00,103.25,103.4,103.25,103.38,26043.0,92.6218,92.7563,92.6218,92.7384,26043.0
2015-06-16 15:25:00,103.35,103.41,103.26,103.26,13778.0,92.7115,92.7653,92.6307,92.6307,13778.0
2015-06-16 15:30:00,103.27,103.28,103.14,103.19,20196.0,92.6397,92.6487,92.5231,92.5679,20196.0
2015-06-16 15:35:00,103.19,103.3,103.19,103.23,17595.0,92.5679,92.6666,92.5679,92.6038,17595.0
2015-06-16 15:40:00,103.2,103.2,103.04,103.06,21935.0,92.5769,92.5769,92.4334,92.4513,21935.0
2015-06-16 15:45:00,103.04,103.29,103.04,103.23,43174.0,92.4334,92.6576,92.4334,92.6038,43174.0
2015-06-16 15:50:00,103.22,103.28,103.1,103.12,43431.0,92.5949,92.6487,92.4872,92.5051,43431.0
2015-06-16 15:55:00,103.12,103.17,103.04,103.17,56148.0,92.5051,92.55,92.4334,92.55,56148.0
2015-06-17 09:30:00,103.21,103.88,103.21,103.74,33528.0,92.5859,93.1869,92.5859,93.0613,33528.0
2015-06-17 09:35:00,103.66,103.71,103.24,103.26,20012.0,92.9896,93.0344,92.6128,92.6307,20012.0
2015-06-17 09:40:00,103.27,103.64,103.23,103.27,16591.0,92.6397,92.9716,92.6038,92.6397,16591.0
2015-06-17 09:45:00,103.26,103.56,103.19,103.34,19088.0,92.6307,92.8999,92.5679,92.7025,19088.0
2015-06-17 09:50:00,103.34,103.36,103.15,103.24,13998.0,92.7025,92.7204,92.5321,92.6128,13998.0
2015-06-17 09:55:00,103.25,103.32,103.04,103.29,11396.0,92.6218,92.6846,92.4334,92.6576,11396.0
2015-06-17 10:00:00,103.35,103.45,103.21,103.3,9305.0,92.7115,92.8012,92.5859,92.6666,9305.0
2015-06-17 10:05:00,103.27,103.33,103.21,103.21,7225.0,92.6397,92.6935,92.5859,92.5859,7225.0
2015-06-17 10:10:00,103.22,103.37,103.2,103.22,24666.0,92.5949,92.7294,92.5769,92.5949,24666.0
2015-06-17 10:15:00,103.23,103.28,103.21,103.28,14576.0,92.6038,92.6487,92.5859,92.6487,14576.0
2015-06-17 10:20:00,103.27,103.29,103.06,103.17,8500.0,92.6397,92.6576,92.4513,92.55,8500.0
2015-06-17 10:25:00,103.14,103.2,103.01,103.01,12663.0,92.5231,92.5769,92.4065,92.4065,12663.0
2015-06-17 10:30:00,103.01,103.04,102.89,102.92,11152.0,92.4065,92.4334,92.2988,92.3257,11152.0
2015-06-17 10:35:00,102.91,102.99,102.76,102.79,12115.0,92.3168,92.3885,92.1822,92.2091,12115.0
2015-06-17 10:40:00,102.78,102.96,102.75,102.95,7603.0,92.2001,92.3616,92.1732,92.3526,7603.0
2015-06-17 10:45:00,102.87,103.03,102.71,103.01,6584.0,92.2809,92.4244,92.1373,92.4065,6584.0
2015-06-17 10:50:00,103.03,103.08,102.85,102.99,9300.0,92.4244,92.4693,92.2629,92.3885,9300.0
2015-06-17 10:55:00,102.98,103.05,102.93,103.02,6797.0,92.3796,92.4424,92.3347,92.4154,6797.0
2015-06-17 11:00:00,103.05,103.06,102.9,102.98,8206.0,92.4424,92.4513,92.3078,92.3796,8206.0
2015-06-17 11:05:00,102.97,103.01,102.93,102.97,6984.0,92.3706,92.4065,92.3347,92.3706,6984.0
2015-06-17 11:10:00,102.98,102.99,102.87,102.97,9265.0,92.3796,92.3885,92.2809,92.3706,9265.0
2015-06-17 11:15:00,103.03,103.03,102.75,102.91,6360.0,92.4244,92.4244,92.1732,92.3168,6360.0
2015-06-17 11:20:00,102.88,102.9,102.7,102.81,14131.0,92.2898,92.3078,92.1284,92.2271,14131.0
2015-06-17 11:25:00,102.81,102.82,102.52,102.57,10408.0,92.2271,92.236,91.9669,92.0118,10408.0
2015-06-17 11:30:00,102.54,102.6,102.49,102.57,13328.0,91.9848,92.0387,91.94,92.0118,13328.0
2015-06-17 11:35:00,102.57,102.65,102.52,102.65,19015.0,92.0118,92.0835,91.9669,92.0835,19015.0
2015-06-17 11:40:00,102.64,102.69,102.55,102.58,10031.0,92.0746,92.1194,91.9938,92.0207,10031.0
2015-06-17 11:45:00,102.58,102.63,102.56,102.59,10100.0,92.0207,92.0656,92.0028,92.0297,10100.0
2015-06-17 11:50:00,102.62,102.72,102.55,102.71,7917.0,92.0566,92.1463,91.9938,92.1373,7917.0
2015-06-17 11:55:00,102.68,102.75,102.6,102.71,7300.0,92.1104,92.1732,92.0387,92.1373,7300.0
2015-06-17 12:00:00,102.69,102.73,102.54,102.63,6847.0,92.1194,92.1553,91.9848,92.0656,6847.0
2015-06-17 12:05:00,102.62,102.74,102.52,102.62,16754.0,92.0566,92.1643,91.9669,92.0566,16754.0
2015-06-17 12:10:00,102.59,102.65,102.52,102.61,17164.0,92.0297,92.0835,91.9669,92.0476,17164.0
2015-06-17 12:15:00,102.53,102.6,102.4,102.53,24513.0,91.9759,92.0387,91.8593,91.9759,24513.0
2015-06-17 12:20:00,102.53,102.6,102.5,102.6,8998.0,91.9759,92.0387,91.949,92.0387,8998.0
2015-06-17 12:25:00,102.58,102.75,102.55,102.75,12500.0,92.0207,92.1732,91.9938,92.1732,12500.0
2015-06-17 12:30:00,102.73,102.77,102.68,102.69,7397.0,92.1553,92.1912,92.1104,92.1194,7397.0
2015-06-17 12:35:00,102.7,102.7,102.59,102.61,7169.0,92.1284,92.1284,92.0297,92.0476,7169.0
2015-06-17 12:40:00,102.61,102.74,102.5,102.53,19123.0,92.0476,92.1643,91.949,91.9759,19123.0
2015-06-17 12:45:00,102.57,102.61,102.53,102.58,5453.0,92.0118,92.0476,91.9759,92.0207,5453.0
2015-06-17 12:50:00,102.56,102.58,102.34,102.36,15173.0,92.0028,92.0207,91.8054,91.8234,15173.0
2015-06-17 12:55:00,102.34,102.39,102.24,102.39,19138.0,91.8054,91.8503,91.7157,91.8503,19138.0
2015-06-17 13:00:00,102.37,102.48,102.29,102.48,14009.0,91.8323,91.931,91.7606,91.931,14009.0
2015-06-17 13:05:00,102.46,102.58,102.36,102.4,15567.0,91.9131,92.0207,91.8234,91.8593,15567.0
2015-06-17 13:10:00,102.42,102.49,102.28,102.45,9239.0,91.8772,91.94,91.7516,91.9041,9239.0
2015-06-17 13:15:00,102.44,102.6,102.39,102.53,7662.0,91.8951,92.0387,91.8503,91.9759,7662.0
2015-06-17 13:20:00,102.51,102.56,102.42,102.48,7958.0,91.9579,92.0028,91.8772,91.931,7958.0
2015-06-17 13:25:00,102.43,102.57,102.4,102.4,8737.0,91.8862,92.0118,91.8593,91.8593,8737.0
2015-06-17 13:30:00,102.39,102.49,102.28,102.31,6957.0,91.8503,91.94,91.7516,91.7785,6957.0
2015-06-17 13:35:00,102.29,102.31,102.22,102.27,8913.0,91.7606,91.7785,91.6978,91.7426,8913.0
2015-06-17 13:40:00,102.27,102.38,102.25,102.34,10515.0,91.7426,91.8413,91.7247,91.8054,10515.0
2015-06-17 13:45:00,102.33,102.4,102.25,102.34,11290.0,91.7965,91.8593,91.7247,91.8054,11290.0
2015-06-17 13:50:00,102.35,102.38,102.21,102.33,15376.0,91.8144,91.8413,91.6888,91.7965,15376.0
2015-06-17 13:55:00,102.38,102.41,102.17,102.28,10862.0,91.8413,91.8682,91.6529,91.7516,10862.0
2015-06-17 14:00:00,102.24,102.86,102.01,102.66,33528.0,91.7157,92.2719,91.5094,92.0925,33528.0
2015-06-17 14:05:00,102.51,102.68,102.41,102.57,9342.0,91.9579,92.1104,91.8682,92.0118,9342.0
2015-06-17 14:10:00,102.51,102.67,102.47,102.55,12204.0,91.9579,92.1015,91.9221,91.9938,12204.0
2015-06-17 14:15:00,102.56,102.67,102.39,102.41,39680.0,92.0028,92.1015,91.8503,91.8682,39680.0
2015-06-17 14:20:00,102.43,102.43,102.17,102.29,16324.0,91.8862,91.8862,91.6529,91.7606,16324.0
2015-06-17 14:25:00,102.3,102.43,102.19,102.34,17728.0,91.7696,91.8862,91.6709,91.8054,17728.0
2015-06-17 14:30:00,102.32,102.71,102.3,102.71,34693.0,91.7875,92.1373,91.7696,92.1373,34693.0
2015-06-17 14:35:00,102.69,102.91,102.67,102.91,34755.0,92.1194,92.3168,92.1015,92.3168,34755.0
2015-06-17 14:40:00,102.93,103.16,102.93,103.07,34933.0,92.3347,92.541,92.3347,92.4603,34933.0
2015-06-17 14:45:00,103.05,103.26,103.0,103.22,33156.0,92.4424,92.6307,92.3975,92.5949,33156.0
2015-06-17 14:50:00,103.17,103.2,102.89,102.93,39478.0,92.55,92.5769,92.2988,92.3347,39478.0
2015-06-17 14:55:00,102.95,102.96,102.65,102.74,38061.0,92.3526,92.3616,92.0835,92.1643,38061.0
2015-06-17 15:00:00,102.74,102.82,102.63,102.75,30208.0,92.1643,92.236,92.0656,92.1732,30208.0
2015-06-17 15:05:00,102.78,102.8,102.59,102.61,19040.0,92.2001,92.2181,92.0297,92.0476,19040.0
2015-06-17 15:10:00,102.62,102.8,102.53,102.61,29127.0,92.0566,92.2181,91.9759,92.0476,29127.0
2015-06-17 15:15:00,102.6,102.66,102.53,102.53,25619.0,92.0387,92.0925,91.9759,91.9759,25619.0
2015-06-17 15:20:00,102.51,102.69,102.51,102.65,33950.0,91.9579,92.1194,91.9579,92.0835,33950.0
2015-06-17 15:25:00,102.63,102.66,102.57,102.61,20849.0,92.0656,92.0925,92.0118,92.0476,20849.0
2015-06-17 15:30:00,102.61,102.64,102.49,102.52,47186.0,92.0476,92.0746,91.94,91.9669,47186.0
2015-06-17 15:35:00,102.49,102.57,102.49,102.51,26848.0,91.94,92.0118,91.94,91.9579,26848.0
2015-06-17 15:40:00,102.51,102.51,102.24,102.27,45622.0,91.9579,91.9579,91.7157,91.7426,45622.0
2015-06-17 15:45:00,102.28,102.32,102.2,102.24,47125.0,91.7516,91.7875,91.6798,91.7157,47125.0
2015-06-17 15:50:00,102.24,102.32,102.23,102.28,82380.0,91.7157,91.7875,91.7068,91.7516,82380.0
2015-06-17 15:55:00,102.27,102.3,102.15,102.17,101944.0,91.7426,91.7696,91.635,91.6529,101944.0
2015-06-18 09:30:00,102.23,103.24,102.23,103.24,41930.0,91.7068,92.6128,91.7068,92.6128,41930.0
2015-06-18 09:35:00,103.23,103.38,103.09,103.31,25953.0,92.6038,92.7384,92.4782,92.6756,25953.0
2015-06-18 09:40:00,103.25,103.31,102.75,102.86,20479.0,92.6218,92.6756,92.1732,92.2719,20479.0
2015-06-18 09:45:00,102.84,103.1,102.75,102.78,23401.0,92.254,92.4872,92.1732,92.2001,23401.0
2015-06-18 09:50:00,102.78,103.21,102.77,103.16,28118.0,92.2001,92.5859,92.1912,92.541,28118.0
2015-06-18 09:55:00,103.23,103.84,103.19,103.8,36514.0,92.6038,93.151,92.5679,93.1151,36514.0
2015-06-18 10:00:00,103.72,103.81,103.5,103.57,36293.0,93.0434,93.1241,92.846,92.9088,36293.0
2015-06-18 10:05:00,103.62,104.16,103.57,104.06,61293.0,92.9537,93.4381,92.9088,93.3484,61293.0
2015-06-18 10:10:00,104.05,104.65,103.95,104.62,58165.0,93.3394,93.8777,93.2497,93.8507,58165.0
2015-06-18 10:15:00,104.61,104.81,104.02,104.13,38772.0,93.8418,94.0212,93.3125,93.4112,38772.0
2015-06-18 10:20:00,104.13,104.49,104.05,104.48,21439.0,93.4112,93.7341,93.3394,93.7252,21439.0
2015-06-18 10:25:00,104.49,104.63,104.15,104.2,57642.0,93.7341,93.8597,93.4291,93.474,57642.0
2015-06-18 10:30:00,104.16,104.45,104.11,104.15,34789.0,93.4381,93.6982,93.3932,93.4291,34789.0
2015-06-18 10:35:00,104.19,104.51,104.14,104.47,29090.0,93.465,93.7521,93.4201,93.7162,29090.0
2015-06-18 10:40:00,104.5,105.0,104.5,104.86,41998.0,93.7431,94.1916,93.7431,94.066,41998.0
2015-06-18 10:45:00,104.94,105.11,104.67,104.84,39424.0,94.1378,94.2903,93.8956,94.0481,39424.0
2015-06-18 10:50:00,104.87,105.2,104.73,105.19,22679.0,94.075,94.371,93.9494,94.3621,22679.0
2015-06-18 10:55:00,105.19,105.32,104.97,104.98,57364.0,94.3621,94.4787,94.1647,94.1737,57364.0
2015-06-18 11:00:00,105.01,105.3,104.97,105.26,16972.0,94.2006,94.4607,94.1647,94.4249,16972.0
2015-06-18 11:05:00,105.19,105.49,105.06,105.25,33928.0,94.3621,94.6312,94.2454,94.4159,33928.0
2015-06-18 11:10:00,105.22,105.33,105.06,105.28,49858.0,94.389,94.4877,94.2454,94.4428,49858.0
2015-06-18 11:15:00,105.32,105.41,105.1,105.29,49364.0,94.4787,94.5594,94.2813,94.4518,49364.0
2015-06-18 11:20:00,105.29,105.54,105.29,105.39,35586.0,94.4518,94.676,94.4518,94.5415,35586.0
2015-06-18 11:25:00,105.36,105.58,105.2,105.55,21281.0,94.5146,94.7119,94.371,94.685,21281.0
2015-06-18 11:30:00,105.55,105.59,105.42,105.48,26559.0,94.685,94.7209,94.5684,94.6222,26559.0
2015-06-18 11:35:00,105.45,105.57,105.39,105.54,11858.0,94.5953,94.7029,94.5415,94.676,11858.0
2015-06-18 11:40:00,105.53,105.89,105.52,105.83,35152.0,94.6671,94.99,94.6581,94.9362,35152.0
2015-06-18 11:45:00,105.84,105.94,105.77,105.84,29535.0,94.9452,95.0349,94.8824,94.9452,29535.0
2015-06-18 11:50:00,105.87,105.9,105.52,105.59,40640.0,94.9721,94.999,94.6581,94.7209,40640.0
2015-06-18 11:55:00,105.58,105.79,105.49,105.76,42359.0,94.7119,94.9003,94.6312,94.8734,42359.0
2015-06-18 12:00:00,105.77,105.8,105.56,105.66,22735.0,94.8824,94.9093,94.694,94.7837,22735.0
2015-06-18 12:05:00,105.64,105.69,105.52,105.58,29489.0,94.7657,94.8106,94.6581,94.7119,29489.0
2015-06-18 12:10:00,105.6,105.77,105.55,105.77,15765.0,94.7299,94.8824,94.685,94.8824,15765.0
2015-06-18 12:15:00,105.74,106.03,105.73,106.0,30719.0,94.8554,95.1156,94.8465,95.0887,30719.0
2015-06-18 12:20:00,105.99,106.2,105.94,106.2,33469.0,95.0797,95.2681,95.0349,95.2681,33469.0
2015-06-18 12:25:00,106.19,106.35,106.13,106.22,32326.0,95.2591,95.4027,95.2053,95.286,32326.0
2015-06-18 12:30:00,106.2,106.47,106.15,106.43,62755.0,95.2681,95.5103,95.2232,95.4744,62755.0
2015-06-18 12:35:00,106.45,106.57,106.13,106.22,33641.0,95.4924,95.6,95.2053,95.286,33641.0
2015-06-18 12:40:00,106.24,106.29,106.0,106.0,22236.0,95.304,95.3488,95.0887,95.0887,22236.0
2015-06-18 12:45:00,106.01,106.1,105.75,105.77,40682.0,95.0977,95.1784,94.8644,94.8824,40682.0
2015-06-18 12:50:00,105.76,105.84,105.62,105.83,27981.0,94.8734,94.9452,94.7478,94.9362,27981.0
2015-06-18 12:55:00,105.84,105.88,105.77,105.81,13662.0,94.9452,94.981,94.8824,94.9182,13662.0
2015-06-18 13:00:00,105.82,105.98,105.82,105.87,15299.0,94.9272,95.0707,94.9272,94.9721,15299.0
2015-06-18 13:05:00,105.87,106.06,105.72,105.72,28738.0,94.9721,95.1425,94.8375,94.8375,28738.0
2015-06-18 13:10:00,105.73,105.97,105.69,105.84,16161.0,94.8465,95.0618,94.8106,94.9452,16161.0
2015-06-18 13:15:00,105.84,105.84,105.63,105.64,22621.0,94.9452,94.9452,94.7568,94.7657,22621.0
2015-06-18 13:20:00,105.62,105.68,105.42,105.62,27532.0,94.7478,94.8016,94.5684,94.7478,27532.0
2015-06-18 13:25:00,105.62,105.65,105.55,105.62,16735.0,94.7478,94.7747,94.685,94.7478,16735.0
2015-06-18 13:30:00,105.61,105.62,105.41,105.48,26301.0,94.7388,94.7478,94.5594,94.6222,26301.0
2015-06-18 13:35:00,105.44,105.53,105.25,105.25,15017.0,94.5863,94.6671,94.4159,94.4159,15017.0
2015-06-18 13:40:00,105.25,105.49,105.23,105.4,22373.0,94.4159,94.6312,94.3979,94.5504,22373.0
2015-06-18 13:45:00,105.42,105.57,105.39,105.39,10927.0,94.5684,94.7029,94.5415,94.5415,10927.0
2015-06-18 13:50:00,105.38,105.38,105.28,105.35,8402.0,94.5325,94.5325,94.4428,94.5056,8402.0
2015-06-18 13:55:00,105.36,105.42,105.18,105.18,14720.0,94.5146,94.5684,94.3531,94.3531,14720.0
2015-06-18 14:00:00,105.22,105.41,105.17,105.35,14083.0,94.389,94.5594,94.3441,94.5056,14083.0
2015-06-18 14:05:00,105.32,105.4,105.28,105.31,18856.0,94.4787,94.5504,94.4428,94.4697,18856.0
2015-06-18 14:10:00,105.31,105.47,105.29,105.36,14474.0,94.4697,94.6132,94.4518,94.5146,14474.0
2015-06-18 14:15:00,105.36,105.55,105.33,105.49,13640.0,94.5146,94.685,94.4877,94.6312,13640.0
2015-06-18 14:20:00,105.52,105.65,105.45,105.53,19010.0,94.6581,94.7747,94.5953,94.6671,19010.0
2015-06-18 14:25:00,105.56,105.62,105.47,105.52,14415.0,94.694,94.7478,94.6132,94.6581,14415.0
2015-06-18 14:30:00,105.49,105.75,105.48,105.74,18543.0,94.6312,94.8644,94.6222,94.8554,18543.0
2015-06-18 14:35:00,105.71,105.73,105.52,105.69,19464.0,94.8285,94.8465,94.6581,94.8106,19464.0
2015-06-18 14:40:00,105.69,105.71,105.59,105.59,17084.0,94.8106,94.8285,94.7209,94.7209,17084.0
2015-06-18 14:45:00,105.59,105.6,105.46,105.57,14992.0,94.7209,94.7299,94.6043,94.7029,14992.0
2015-06-18 14:50:00,105.58,105.8,105.54,105.68,17751.0,94.7119,94.9093,94.676,94.8016,17751.0
2015-06-18 14:55:00,105.69,105.74,105.61,105.64,15526.0,94.8106,94.8554,94.7388,94.7657,15526.0
2015-06-18 15:00:00,105.63,105.65,105.35,105.37,18169.0,94.7568,94.7747,94.5056,94.5235,18169.0
2015-06-18 15:05:00,105.35,105.4,105.21,105.23,25517.0,94.5056,94.5504,94.38,94.3979,25517.0
2015-06-18 15:10:00,105.22,105.35,105.17,105.3,20002.0,94.389,94.5056,94.3441,94.4607,20002.0
2015-06-18 15:15:00,105.3,105.54,105.28,105.4,20336.0,94.4607,94.676,94.4428,94.5504,20336.0
2015-06-18 15:20:00,105.39,105.53,105.38,105.51,19336.0,94.5415,94.6671,94.5325,94.6491,19336.0
2015-06-18 15:25:00,105.5,105.55,105.45,105.53,25697.0,94.6402,94.685,94.5953,94.6671,25697.0
2015-06-18 15:30:00,105.55,105.6,105.44,105.44,26228.0,94.685,94.7299,94.5863,94.5863,26228.0
2015-06-18 15:35:00,105.42,105.45,105.17,105.2,38788.0,94.5684,94.5953,94.3441,94.371,38788.0
2015-06-18 15:40:00,105.2,105.33,105.18,105.27,40162.0,94.371,94.4877,94.3531,94.4338,40162.0
2015-06-18 15:45:00,105.25,105.3,105.22,105.24,39145.0,94.4159,94.4607,94.389,94.4069,39145.0
2015-06-18 15:50:00,105.25,105.29,105.03,105.05,71359.0,94.4159,94.4518,94.2185,94.2365,71359.0
2015-06-18 15:55:00,105.07,105.19,105.01,105.16,131884.0,94.2544,94.3621,94.2006,94.3352,131884.0
2015-06-19 09:30:00,105.21,105.49,104.78,104.8,215047.0,94.38,94.6312,93.9943,94.0122,215047.0
2015-06-19 09:35:00,104.87,105.4,104.76,104.76,25590.0,94.075,94.5504,93.9763,93.9763,25590.0
2015-06-19 09:40:00,104.83,105.07,104.54,104.86,26408.0,94.0391,94.2544,93.779,94.066,26408.0
2015-06-19 09:45:00,104.72,104.78,104.28,104.28,41649.0,93.9404,93.9943,93.5457,93.5457,41649.0
2015-06-19 09:50:00,104.27,104.67,104.17,104.23,43367.0,93.5368,93.8956,93.4471,93.5009,43367.0
2015-06-19 09:55:00,104.22,104.56,104.12,104.42,33475.0,93.4919,93.7969,93.4022,93.6713,33475.0
2015-06-19 10:00:00,104.49,104.68,104.39,104.48,24557.0,93.7341,93.9046,93.6444,93.7252,24557.0
2015-06-19 10:05:00,104.41,104.56,104.19,104.34,75609.0,93.6624,93.7969,93.465,93.5996,75609.0
2015-06-19 10:10:00,104.33,104.46,104.13,104.16,39049.0,93.5906,93.7072,93.4112,93.4381,39049.0
2015-06-19 10:15:00,104.2,104.2,103.82,104.12,55046.0,93.474,93.474,93.1331,93.4022,55046.0
2015-06-19 10:20:00,104.14,104.22,103.67,103.72,43409.0,93.4201,93.4919,92.9985,93.0434,43409.0
2015-06-19 10:25:00,103.7,103.95,103.62,103.62,39738.0,93.0254,93.2497,92.9537,92.9537,39738.0
2015-06-19 10:30:00,103.61,103.81,103.42,103.72,28605.0,92.9447,93.1241,92.7743,93.0434,28605.0
2015-06-19 10:35:00,103.72,103.89,103.6,103.62,23169.0,93.0434,93.1959,92.9357,92.9537,23169.0
2015-06-19 10:40:00,103.64,103.85,103.63,103.84,19226.0,92.9716,93.16,92.9626,93.151,19226.0
2015-06-19 10:45:00,103.84,104.12,103.82,104.06,21426.0,93.151,93.4022,93.1331,93.3484,21426.0
2015-06-19 10:50:00,104.1,104.16,104.0,104.09,17933.0,93.3843,93.4381,93.2946,93.3753,17933.0
2015-06-19 10:55:00,104.05,104.25,103.94,104.18,17143.0,93.3394,93.5188,93.2407,93.456,17143.0
2015-06-19 11:00:00,104.17,104.2,103.98,104.16,12167.0,93.4471,93.474,93.2766,93.4381,12167.0
2015-06-19 11:05:00,104.19,104.24,103.92,104.09,18363.0,93.465,93.5099,93.2228,93.3753,18363.0
2015-06-19 11:10:00,104.11,104.23,104.01,104.22,11943.0,93.3932,93.5009,93.3035,93.4919,11943.0
2015-06-19 11:15:00,104.23,104.32,104.13,104.23,22962.0,93.5009,93.5816,93.4112,93.5009,22962.0
2015-06-19 11:20:00,104.23,104.24,103.88,103.91,20433.0,93.5009,93.5099,93.1869,93.2138,20433.0
2015-06-19 11:25:00,103.95,104.12,103.91,104.01,19090.0,93.2497,93.4022,93.2138,93.3035,19090.0
2015-06-19 11:30:00,104.04,104.04,103.8,103.87,20224.0,93.3304,93.3304,93.1151,93.1779,20224.0
2015-06-19 11:35:00,103.86,104.0,103.83,103.92,20973.0,93.169,93.2946,93.1421,93.2228,20973.0
2015-06-19 11:40:00,103.95,103.96,103.54,103.6,20232.0,93.2497,93.2587,92.8819,92.9357,20232.0
2015-06-19 11:45:00,103.55,103.58,103.4,103.58,22156.0,92.8909,92.9178,92.7563,92.9178,22156.0
2015-06-19 11:50:00,103.55,103.55,103.3,103.44,24603.0,92.8909,92.8909,92.6666,92.7922,24603.0
2015-06-19 11:55:00,103.47,103.67,103.46,103.46,17331.0,92.8191,92.9985,92.8101,92.8101,17331.0
2015-06-19 12:00:00,103.45,103.49,103.33,103.33,22807.0,92.8012,92.8371,92.6935,92.6935,22807.0
2015-06-19 12:05:00,103.3,103.32,103.1,103.23,22365.0,92.6666,92.6846,92.4872,92.6038,22365.0
2015-06-19 12:10:00,103.22,103.3,103.2,103.27,12742.0,92.5949,92.6666,92.5769,92.6397,12742.0
2015-06-19 12:15:00,103.23,103.26,103.15,103.19,17628.0,92.6038,92.6307,92.5321,92.5679,17628.0
2015-06-19 12:20:00,103.17,103.26,103.12,103.16,18644.0,92.55,92.6307,92.5051,92.541,18644.0
2015-06-19 12:25:00,103.15,103.38,103.14,103.25,19872.0,92.5321,92.7384,92.5231,92.6218,19872.0
2015-06-19 12:30:00,103.27,103.28,103.05,103.19,28112.0,92.6397,92.6487,92.4424,92.5679,28112.0
2015-06-19 12:35:00,103.2,103.28,103.09,103.2,37547.0,92.5769,92.6487,92.4782,92.5769,37547.0
2015-06-19 12:40:00,103.2,103.32,103.19,103.29,12365.0,92.5769,92.6846,92.5679,92.6576,12365.0
2015-06-19 12:45:00,103.33,103.39,103.3,103.39,15059.0,92.6935,92.7474,92.6666,92.7474,15059.0
2015-06-19 12:50:00,103.38,103.41,103.31,103.41,12838.0,92.7384,92.7653,92.6756,92.7653,12838.0
2015-06-19 12:55:00,103.38,103.41,103.26,103.31,11177.0,92.7384,92.7653,92.6307,92.6756,11177.0
2015-06-19 13:00:00,103.29,103.48,103.27,103.4,33951.0,92.6576,92.8281,92.6397,92.7563,33951.0
2015-06-19 13:05:00,103.4,103.52,103.4,103.42,12318.0,92.7563,92.864,92.7563,92.7743,12318.0
2015-06-19 13:10:00,103.43,103.43,103.33,103.39,16824.0,92.7832,92.7832,92.6935,92.7474,16824.0
2015-06-19 13:15:00,103.4,103.51,103.35,103.51,14404.0,92.7563,92.855,92.7115,92.855,14404.0
2015-06-19 13:20:00,103.5,103.51,103.44,103.46,15471.0,92.846,92.855,92.7922,92.8101,15471.0
2015-06-19 13:25:00,103.48,103.52,103.41,103.41,16313.0,92.8281,92.864,92.7653,92.7653,16313.0
2015-06-19 13:30:00,103.45,103.72,103.44,103.69,17218.0,92.8012,93.0434,92.7922,93.0165,17218.0
2015-06-19 13:35:00,103.72,104.0,103.7,103.77,91403.0,93.0434,93.2946,93.0254,93.0882,91403.0
2015-06-19 13:40:00,103.76,104.0,103.7,103.73,22973.0,93.0793,93.2946,93.0254,93.0524,22973.0
2015-06-19 13:45:00,103.69,103.75,103.66,103.72,9711.0,93.0165,93.0703,92.9896,93.0434,9711.0
2015-06-19 13:50:00,103.72,103.81,103.65,103.75,12596.0,93.0434,93.1241,92.9806,93.0703,12596.0
2015-06-19 13:55:00,103.73,103.75,103.64,103.7,11579.0,93.0524,93.0703,92.9716,93.0254,11579.0
2015-06-19 14:00:00,103.71,103.74,103.52,103.55,14375.0,93.0344,93.0613,92.864,92.8909,14375.0
2015-06-19 14:05:00,103.52,103.61,103.35,103.37,24571.0,92.864,92.9447,92.7115,92.7294,24571.0
2015-06-19 14:10:00,103.35,103.44,103.27,103.4,30815.0,92.7115,92.7922,92.6397,92.7563,30815.0
2015-06-19 14:15:00,103.44,103.49,103.36,103.47,32085.0,92.7922,92.8371,92.7204,92.8191,32085.0
2015-06-19 14:20:00,103.48,103.53,103.26,103.3,35141.0,92.8281,92.8729,92.6307,92.6666,35141.0
2015-06-19 14:25:00,103.32,103.7,103.25,103.39,90432.0,92.6846,93.0254,92.6218,92.7474,90432.0
2015-06-19 14:30:00,103.39,103.62,103.29,103.38,39005.0,92.7474,92.9537,92.6576,92.7384,39005.0
2015-06-19 14:35:00,103.4,103.54,103.33,103.44,54825.0,92.7563,92.8819,92.6935,92.7922,54825.0
2015-06-19 14:40:00,103.44,103.58,103.41,103.46,37538.0,92.7922,92.9178,92.7653,92.8101,37538.0
2015-06-19 14:45:00,103.42,103.51,103.21,103.23,48718.0,92.7743,92.855,92.5859,92.6038,48718.0
2015-06-19 14:50:00,103.23,103.23,103.06,103.15,23745.0,92.6038,92.6038,92.4513,92.5321,23745.0
2015-06-19 14:55:00,103.1,103.16,103.0,103.14,29909.0,92.4872,92.541,92.3975,92.5231,29909.0
2015-06-19 15:00:00,103.19,103.2,103.04,103.2,49949.0,92.5679,92.5769,92.4334,92.5769,49949.0
2015-06-19 15:05:00,103.22,103.43,103.21,103.42,41597.0,92.5949,92.7832,92.5859,92.7743,41597.0
2015-06-19 15:10:00,103.42,103.86,103.41,103.82,33866.0,92.7743,93.169,92.7653,93.1331,33866.0
2015-06-19 15:15:00,103.79,103.87,103.72,103.87,33930.0,93.1062,93.1779,93.0434,93.1779,33930.0
2015-06-19 15:20:00,103.88,103.98,103.75,103.97,42754.0,93.1869,93.2766,93.0703,93.2676,42754.0
2015-06-19 15:25:00,103.97,104.16,103.96,103.99,30699.0,93.2676,93.4381,93.2587,93.2856,30699.0
2015-06-19 15:30:00,103.99,104.14,103.86,104.14,32888.0,93.2856,93.4201,93.169,93.4201,32888.0
2015-06-19 15:35:00,104.13,104.27,104.09,104.22,42694.0,93.4112,93.5368,93.3753,93.4919,42694.0
2015-06-19 15:40:00,104.23,104.46,104.23,104.4,55391.0,93.5009,93.7072,93.5009,93.6534,55391.0
2015-06-19 15:45:00,104.4,104.64,104.39,104.55,79269.0,93.6534,93.8687,93.6444,93.7879,79269.0
2015-06-19 15:50:00,104.57,104.71,104.56,104.7,77088.0,93.8059,93.9315,93.7969,93.9225,77088.0
2015-06-19 15:55:00,104.69,104.9,104.52,104.62,290506.0,93.9135,94.1019,93.761,93.8507,290506.0
2015-06-22 09:30:00,105.79,106.44,105.5,106.37,93975.0,94.9003,95.4834,94.6402,95.4206,93975.0
2015-06-22 09:35:00,106.36,106.41,105.47,105.71,33251.0,95.4116,95.4565,94.6132,94.8285,33251.0
2015-06-22 09:40:00,105.71,105.99,105.13,105.5,55214.0,94.8285,95.0797,94.3082,94.6402,55214.0
2015-06-22 09:45:00,105.43,105.81,105.39,105.56,25885.0,94.5774,94.9182,94.5415,94.694,25885.0
2015-06-22 09:50:00,105.56,105.85,105.53,105.79,20917.0,94.694,94.9541,94.6671,94.9003,20917.0
2015-06-22 09:55:00,105.78,105.9,105.43,105.5,28979.0,94.8913,94.999,94.5774,94.6402,28979.0
2015-06-22 10:00:00,105.5,105.53,105.3,105.39,35050.0,94.6402,94.6671,94.4607,94.5415,35050.0
2015-06-22 10:05:00,105.39,105.64,105.3,105.57,15150.0,94.5415,94.7657,94.4607,94.7029,15150.0
2015-06-22 10:10:00,105.62,105.63,105.38,105.52,27069.0,94.7478,94.7568,94.5325,94.6581,27069.0
2015-06-22 10:15:00,105.53,105.59,105.28,105.32,48153.0,94.6671,94.7209,94.4428,94.4787,48153.0
2015-06-22 10:20:00,105.29,105.32,104.93,104.93,20535.0,94.4518,94.4787,94.1288,94.1288,20535.0
2015-06-22 10:25:00,104.93,104.94,104.66,104.67,28343.0,94.1288,94.1378,93.8866,93.8956,28343.0
2015-06-22 10:30:00,104.65,104.87,104.65,104.7,22504.0,93.8777,94.075,93.8777,93.9225,22504.0
2015-06-22 10:35:00,104.75,104.85,104.54,104.62,11857.0,93.9674,94.0571,93.779,93.8507,11857.0
2015-06-22 10:40:00,104.6,104.69,104.37,104.41,41078.0,93.8328,93.9135,93.6265,93.6624,41078.0
2015-06-22 10:45:00,104.46,104.55,104.36,104.43,29659.0,93.7072,93.7879,93.6175,93.6803,29659.0
2015-06-22 10:50:00,104.44,104.44,104.08,104.1,58464.0,93.6893,93.6893,93.3663,93.3843,58464.0
2015-06-22 10:55:00,104.08,104.17,103.94,104.01,26696.0,93.3663,93.4471,93.2407,93.3035,26696.0
2015-06-22 11:00:00,104.0,104.04,103.74,103.86,34535.0,93.2946,93.3304,93.0613,93.169,34535.0
2015-06-22 11:05:00,103.94,104.32,103.94,104.14,30941.0,93.2407,93.5816,93.2407,93.4201,30941.0
2015-06-22 11:10:00,104.14,104.15,103.95,103.98,20771.0,93.4201,93.4291,93.2497,93.2766,20771.0
2015-06-22 11:15:00,103.97,104.01,103.86,103.98,22140.0,93.2676,93.3035,93.169,93.2766,22140.0
2015-06-22 11:20:00,104.01,104.1,103.87,104.0,29020.0,93.3035,93.3843,93.1779,93.2946,29020.0
2015-06-22 11:25:00,104.0,104.18,103.98,104.14,18710.0,93.2946,93.456,93.2766,93.4201,18710.0
2015-06-22 11:30:00,104.13,104.17,103.92,104.04,15453.0,93.4112,93.4471,93.2228,93.3304,15453.0
2015-06-22 11:35:00,104.07,104.27,104.07,104.27,16033.0,93.3574,93.5368,93.3574,93.5368,16033.0
2015-06-22 11:40:00,104.26,104.35,104.16,104.35,14659.0,93.5278,93.6085,93.4381,93.6085,14659.0
2015-06-22 11:45:00,104.35,104.36,104.25,104.33,6250.0,93.6085,93.6175,93.5188,93.5906,6250.0
2015-06-22 11:50:00,104.34,104.35,104.22,104.31,7365.0,93.5996,93.6085,93.4919,93.5726,7365.0
2015-06-22 11:55:00,104.31,104.31,104.13,104.13,16092.0,93.5726,93.5726,93.4112,93.4112,16092.0
2015-06-22 12:00:00,104.1,104.24,104.07,104.12,8650.0,93.3843,93.5099,93.3574,93.4022,8650.0
2015-06-22 12:05:00,104.11,104.25,104.08,104.15,10866.0,93.3932,93.5188,93.3663,93.4291,10866.0
2015-06-22 12:10:00,104.12,104.2,104.08,104.14,6152.0,93.4022,93.474,93.3663,93.4201,6152.0
2015-06-22 12:15:00,104.13,104.15,104.03,104.08,25644.0,93.4112,93.4291,93.3215,93.3663,25644.0
2015-06-22 12:20:00,104.09,104.2,104.0,104.07,23455.0,93.3753,93.474,93.2946,93.3574,23455.0
2015-06-22 12:25:00,104.04,104.16,104.0,104.16,17886.0,93.3304,93.4381,93.2946,93.4381,17886.0
2015-06-22 12:30:00,104.17,104.32,104.14,104.28,8792.0,93.4471,93.5816,93.4201,93.5457,8792.0
2015-06-22 12:35:00,104.27,104.43,104.26,104.43,9428.0,93.5368,93.6803,93.5278,93.6803,9428.0
2015-06-22 12:40:00,104.41,104.5,104.31,104.36,6453.0,93.6624,93.7431,93.5726,93.6175,6453.0
2015-06-22 12:45:00,104.32,104.39,104.13,104.37,7040.0,93.5816,93.6444,93.4112,93.6265,7040.0
2015-06-22 12:50:00,104.37,104.46,104.34,104.4,9422.0,93.6265,93.7072,93.5996,93.6534,9422.0
2015-06-22 12:55:00,104.4,104.47,104.38,104.44,5483.0,93.6534,93.7162,93.6354,93.6893,5483.0
2015-06-22 13:00:00,104.42,104.43,104.18,104.25,19716.0,93.6713,93.6803,93.456,93.5188,19716.0
2015-06-22 13:05:00,104.27,104.27,104.06,104.17,15531.0,93.5368,93.5368,93.3484,93.4471,15531.0
2015-06-22 13:10:00,104.19,104.27,104.15,104.23,8459.0,93.465,93.5368,93.4291,93.5009,8459.0
2015-06-22 13:15:00,104.21,104.38,104.19,104.32,11960.0,93.4829,93.6354,93.465,93.5816,11960.0
2015-06-22 13:20:00,104.33,104.43,104.31,104.42,10442.0,93.5906,93.6803,93.5726,93.6713,10442.0
2015-06-22 13:25:00,104.38,104.42,104.32,104.33,8253.0,93.6354,93.6713,93.5816,93.5906,8253.0
2015-06-22 13:30:00,104.38,104.52,104.28,104.47,14814.0,93.6354,93.761,93.5457,93.7162,14814.0
2015-06-22 13:35:00,104.48,104.56,104.47,104.56,11604.0,93.7252,93.7969,93.7162,93.7969,11604.0
2015-06-22 13:40:00,104.52,104.63,104.51,104.61,10508.0,93.761,93.8597,93.7521,93.8418,10508.0
2015-06-22 13:45:00,104.59,104.8,104.54,104.72,13276.0,93.8238,94.0122,93.779,93.9404,13276.0
2015-06-22 13:50:00,104.73,104.85,104.68,104.7,14895.0,93.9494,94.0571,93.9046,93.9225,14895.0
2015-06-22 13:55:00,104.7,104.71,104.55,104.66,15121.0,93.9225,93.9315,93.7879,93.8866,15121.0
2015-06-22 14:00:00,104.65,104.66,104.56,104.56,18383.0,93.8777,93.8866,93.7969,93.7969,18383.0
2015-06-22 14:05:00,104.57,104.75,104.57,104.74,17511.0,93.8059,93.9674,93.8059,93.9584,17511.0
2015-06-22 14:10:00,104.75,104.84,104.72,104.76,13519.0,93.9674,94.0481,93.9404,93.9763,13519.0
2015-06-22 14:15:00,104.76,104.92,104.72,104.92,16110.0,93.9763,94.1199,93.9404,94.1199,16110.0
2015-06-22 14:20:00,104.92,104.95,104.82,104.94,11950.0,94.1199,94.1468,94.0302,94.1378,11950.0
2015-06-22 14:25:00,104.98,105.01,104.89,104.98,10234.0,94.1737,94.2006,94.0929,94.1737,10234.0
2015-06-22 14:30:00,104.98,105.12,104.84,105.12,18586.0,94.1737,94.2993,94.0481,94.2993,18586.0
2015-06-22 14:35:00,105.1,105.17,105.06,105.12,18703.0,94.2813,94.3441,94.2454,94.2993,18703.0
2015-06-22 14:40:00,105.12,105.25,105.07,105.14,39452.0,94.2993,94.4159,94.2544,94.3172,39452.0
2015-06-22 14:45:00,105.14,105.17,104.93,104.98,15204.0,94.3172,94.3441,94.1288,94.1737,15204.0
2015-06-22 14:50:00,104.98,105.05,104.97,105.0,13719.0,94.1737,94.2365,94.1647,94.1916,13719.0
2015-06-22 14:55:00,105.01,105.01,104.85,104.91,17760.0,94.2006,94.2006,94.0571,94.1109,17760.0
2015-06-22 15:00:00,104.91,104.91,104.82,104.84,17929.0,94.1109,94.1109,94.0302,94.0481,17929.0
2015-06-22 15:05:00,104.85,104.87,104.78,104.78,16811.0,94.0571,94.075,93.9943,93.9943,16811.0
2015-06-22 15:10:00,104.78,104.87,104.72,104.87,10131.0,93.9943,94.075,93.9404,94.075,10131.0
2015-06-22 15:15:00,104.87,104.87,104.75,104.79,16448.0,94.075,94.075,93.9674,94.0032,16448.0
2015-06-22 15:20:00,104.8,104.85,104.78,104.83,16100.0,94.0122,94.0571,93.9943,94.0391,16100.0
2015-06-22 15:25:00,104.85,104.93,104.82,104.83,15687.0,94.0571,94.1288,94.0302,94.0391,15687.0
2015-06-22 15:30:00,104.84,104.86,104.72,104.78,15629.0,94.0481,94.066,93.9404,93.9943,15629.0
2015-06-22 15:35:00,104.79,104.8,104.68,104.74,20457.0,94.0032,94.0122,93.9046,93.9584,20457.0
2015-06-22 15:40:00,104.75,104.85,104.73,104.76,20632.0,93.9674,94.0571,93.9494,93.9763,20632.0
2015-06-22 15:45:00,104.77,104.77,104.55,104.55,28675.0,93.9853,93.9853,93.7879,93.7879,28675.0
2015-06-22 15:50:00,104.57,104.61,104.51,104.53,41254.0,93.8059,93.8418,93.7521,93.77,41254.0
2015-06-22 15:55:00,104.51,104.6,104.47,104.57,68744.0,93.7521,93.8328,93.7162,93.8059,68744.0
2015-06-23 09:30:00,105.36,105.49,105.12,105.2,94753.0,94.5146,94.6312,94.2993,94.371,94753.0
2015-06-23 09:35:00,105.23,105.7,105.14,105.37,63018.0,94.3979,94.8196,94.3172,94.5235,63018.0
2015-06-23 09:40:00,105.35,105.37,104.85,104.98,57620.0,94.5056,94.5235,94.0571,94.1737,57620.0
2015-06-23 09:45:00,105.0,105.05,104.7,104.79,30776.0,94.1916,94.2365,93.9225,94.0032,30776.0
2015-06-23 09:50:00,104.82,104.85,104.5,104.56,27448.0,94.0302,94.0571,93.7431,93.7969,27448.0
2015-06-23 09:55:00,104.63,104.77,104.32,104.32,20161.0,93.8597,93.9853,93.5816,93.5816,20161.0
2015-06-23 10:00:00,104.28,104.31,104.03,104.08,31122.0,93.5457,93.5726,93.3215,93.3663,31122.0
2015-06-23 10:05:00,104.07,104.11,103.8,103.83,33736.0,93.3574,93.3932,93.1151,93.1421,33736.0
2015-06-23 10:10:00,103.82,103.96,103.63,103.96,30615.0,93.1331,93.2587,92.9626,93.2587,30615.0
2015-06-23 10:15:00,103.95,104.08,103.64,103.69,18395.0,93.2497,93.3663,92.9716,93.0165,18395.0
2015-06-23 10:20:00,103.66,103.74,103.51,103.68,21437.0,92.9896,93.0613,92.855,93.0075,21437.0
2015-06-23 10:25:00,103.74,103.74,103.36,103.44,22783.0,93.0613,93.0613,92.7204,92.7922,22783.0
2015-06-23 10:30:00,103.41,103.68,103.4,103.57,14301.0,92.7653,93.0075,92.7563,92.9088,14301.0
2015-06-23 10:35:00,103.57,103.64,103.49,103.51,12200.0,92.9088,92.9716,92.8371,92.855,12200.0
2015-06-23 10:40:00,103.47,103.49,103.2,103.2,27460.0,92.8191,92.8371,92.5769,92.5769,27460.0
2015-06-23 10:45:00,103.25,103.31,103.14,103.26,14699.0,92.6218,92.6756,92.5231,92.6307,14699.0
2015-06-23 10:50:00,103.23,103.78,103.23,103.77,22374.0,92.6038,93.0972,92.6038,93.0882,22374.0
2015-06-23 10:55:00,103.79,103.8,103.61,103.74,30827.0,93.1062,93.1151,92.9447,93.0613,30827.0
2015-06-23 11:00:00,103.74,103.75,103.56,103.68,11721.0,93.0613,93.0703,92.8999,93.0075,11721.0
2015-06-23 11:05:00,103.68,103.81,103.68,103.72,15469.0,93.0075,93.1241,93.0075,93.0434,15469.0
2015-06-23 11:10:00,103.71,103.77,103.61,103.61,14017.0,93.0344,93.0882,92.9447,92.9447,14017.0
2015-06-23 11:15:00,103.6,103.7,103.31,103.48,12571.0,92.9357,93.0254,92.6756,92.8281,12571.0
2015-06-23 11:20:00,103.48,103.61,103.4,103.61,8463.0,92.8281,92.9447,92.7563,92.9447,8463.0
2015-06-23 11:25:00,103.61,103.71,103.5,103.69,9277.0,92.9447,93.0344,92.846,93.0165,9277.0
2015-06-23 11:30:00,103.73,103.78,103.68,103.71,9292.0,93.0524,93.0972,93.0075,93.0344,9292.0
2015-06-23 11:35:00,103.71,103.81,103.57,103.61,7347.0,93.0344,93.1241,92.9088,92.9447,7347.0
2015-06-23 11:40:00,103.62,103.78,103.6,103.66,8972.0,92.9537,93.0972,92.9357,92.9896,8972.0
2015-06-23 11:45:00,103.64,103.78,103.52,103.64,9490.0,92.9716,93.0972,92.864,92.9716,9490.0
2015-06-23 11:50:00,103.63,103.75,103.62,103.66,6401.0,92.9626,93.0703,92.9537,92.9896,6401.0
2015-06-23 11:55:00,103.64,103.66,103.4,103.42,5241.0,92.9716,92.9896,92.7563,92.7743,5241.0
2015-06-23 12:00:00,103.43,103.46,103.28,103.29,14969.0,92.7832,92.8101,92.6487,92.6576,14969.0
2015-06-23 12:05:00,103.25,103.3,103.1,103.21,17186.0,92.6218,92.6666,92.4872,92.5859,17186.0
2015-06-23 12:10:00,103.21,103.28,103.13,103.27,9115.0,92.5859,92.6487,92.5141,92.6397,9115.0
2015-06-23 12:15:00,103.29,103.45,103.28,103.29,43557.0,92.6576,92.8012,92.6487,92.6576,43557.0
2015-06-23 12:20:00,103.29,103.29,103.11,103.2,9646.0,92.6576,92.6576,92.4962,92.5769,9646.0
2015-06-23 12:25:00,103.25,103.38,103.25,103.37,7745.0,92.6218,92.7384,92.6218,92.7294,7745.0
2015-06-23 12:30:00,103.35,103.38,103.21,103.21,9178.0,92.7115,92.7384,92.5859,92.5859,9178.0
2015-06-23 12:35:00,103.21,103.35,103.11,103.11,21906.0,92.5859,92.7115,92.4962,92.4962,21906.0
2015-06-23 12:40:00,103.11,103.18,103.04,103.14,12239.0,92.4962,92.559,92.4334,92.5231,12239.0
2015-06-23 12:45:00,103.16,103.17,103.01,103.07,46422.0,92.541,92.55,92.4065,92.4603,46422.0
2015-06-23 12:50:00,103.1,103.17,103.0,103.0,18751.0,92.4872,92.55,92.3975,92.3975,18751.0
2015-06-23 12:55:00,103.01,103.03,102.69,102.86,48087.0,92.4065,92.4244,92.1194,92.2719,48087.0
2015-06-23 13:00:00,102.86,102.93,102.76,102.77,14273.0,92.2719,92.3347,92.1822,92.1912,14273.0
2015-06-23 13:05:00,102.75,102.84,102.7,102.75,19491.0,92.1732,92.254,92.1284,92.1732,19491.0
2015-06-23 13:10:00,102.75,103.0,102.7,102.77,63214.0,92.1732,92.3975,92.1284,92.1912,63214.0
2015-06-23 13:15:00,102.75,102.9,102.7,102.7,14992.0,92.1732,92.3078,92.1284,92.1284,14992.0
2015-06-23 13:20:00,102.69,102.84,102.69,102.7,24050.0,92.1194,92.254,92.1194,92.1284,24050.0
2015-06-23 13:25:00,102.7,102.84,102.7,102.75,21788.0,92.1284,92.254,92.1284,92.1732,21788.0
2015-06-23 13:30:00,102.75,102.79,102.72,102.76,14504.0,92.1732,92.2091,92.1463,92.1822,14504.0
2015-06-23 13:35:00,102.78,102.79,102.72,102.76,9026.0,92.2001,92.2091,92.1463,92.1822,9026.0
2015-06-23 13:40:00,102.79,102.88,102.77,102.87,9200.0,92.2091,92.2898,92.1912,92.2809,9200.0
2015-06-23 13:45:00,102.87,102.91,102.74,102.76,11200.0,92.2809,92.3168,92.1643,92.1822,11200.0
2015-06-23 13:50:00,102.78,102.83,102.75,102.78,15746.0,92.2001,92.245,92.1732,92.2001,15746.0
2015-06-23 13:55:00,102.76,102.81,102.74,102.8,21184.0,92.1822,92.2271,92.1643,92.2181,21184.0
2015-06-23 14:00:00,102.78,102.91,102.76,102.9,10267.0,92.2001,92.3168,92.1822,92.3078,10267.0
2015-06-23 14:05:00,102.89,102.9,102.81,102.88,12811.0,92.2988,92.3078,92.2271,92.2898,12811.0
2015-06-23 14:10:00,102.91,102.91,102.76,102.77,8597.0,92.3168,92.3168,92.1822,92.1912,8597.0
2015-06-23 14:15:00,102.8,102.89,102.77,102.82,9260.0,92.2181,92.2988,92.1912,92.236,9260.0
2015-06-23 14:20:00,102.84,102.89,102.77,102.85,14084.0,92.254,92.2988,92.1912,92.2629,14084.0
2015-06-23 14:25:00,102.85,102.94,102.83,102.92,14619.0,92.2629,92.3437,92.245,92.3257,14619.0
2015-06-23 14:30:00,102.92,102.99,102.83,102.83,11200.0,92.3257,92.3885,92.245,92.245,11200.0
2015-06-23 14:35:00,102.83,103.08,102.8,103.0,72776.0,92.245,92.4693,92.2181,92.3975,72776.0
2015-06-23 14:40:00,103.0,103.11,102.92,102.96,13567.0,92.3975,92.4962,92.3257,92.3616,13567.0
2015-06-23 14:45:00,102.93,103.05,102.88,102.94,17757.0,92.3347,92.4424,92.2898,92.3437,17757.0
2015-06-23 14:50:00,102.96,102.99,102.85,102.85,20743.0,92.3616,92.3885,92.2629,92.2629,20743.0
2015-06-23 14:55:00,102.87,102.98,102.85,102.89,43040.0,92.2809,92.3796,92.2629,92.2988,43040.0
2015-06-23 15:00:00,102.89,103.0,102.89,103.0,15040.0,92.2988,92.3975,92.2988,92.3975,15040.0
2015-06-23 15:05:00,102.98,103.14,102.98,103.09,24097.0,92.3796,92.5231,92.3796,92.4782,24097.0
2015-06-23 15:10:00,103.1,103.18,102.98,103.16,35929.0,92.4872,92.559,92.3796,92.541,35929.0
2015-06-23 15:15:00,103.16,103.17,103.0,103.03,24545.0,92.541,92.55,92.3975,92.4244,24545.0
2015-06-23 15:20:00,103.02,103.17,103.0,103.17,24293.0,92.4154,92.55,92.3975,92.55,24293.0
2015-06-23 15:25:00,103.17,103.22,103.11,103.18,34777.0,92.55,92.5949,92.4962,92.559,34777.0
2015-06-23 15:30:00,103.15,103.31,103.14,103.31,34337.0,92.5321,92.6756,92.5231,92.6756,34337.0
2015-06-23 15:35:00,103.31,103.47,103.27,103.4,57265.0,92.6756,92.8191,92.6397,92.7563,57265.0
2015-06-23 15:40:00,103.41,103.49,103.35,103.45,61763.0,92.7653,92.8371,92.7115,92.8012,61763.0
2015-06-23 15:45:00,103.43,103.53,103.35,103.36,66772.0,92.7832,92.8729,92.7115,92.7204,66772.0
2015-06-23 15:50:00,103.47,103.51,103.37,103.47,80770.0,92.8191,92.855,92.7294,92.8191,80770.0
2015-06-23 15:55:00,103.47,103.47,103.32,103.42,132123.0,92.8191,92.8191,92.6846,92.7743,132123.0
2015-06-24 09:30:00,103.43,103.64,103.0,103.42,57881.0,92.7832,92.9716,92.3975,92.7743,57881.0
2015-06-24 09:35:00,103.46,103.62,103.24,103.62,23159.0,92.8101,92.9537,92.6128,92.9537,23159.0
2015-06-24 09:40:00,103.59,103.63,103.34,103.37,20887.0,92.9268,92.9626,92.7025,92.7294,20887.0
2015-06-24 09:45:00,103.38,103.55,103.38,103.55,10913.0,92.7384,92.8909,92.7384,92.8909,10913.0
2015-06-24 09:50:00,103.56,103.93,103.51,103.74,21983.0,92.8999,93.2318,92.855,93.0613,21983.0
2015-06-24 09:55:00,103.74,103.96,103.72,103.92,28862.0,93.0613,93.2587,93.0434,93.2228,28862.0
2015-06-24 10:00:00,103.93,104.2,103.88,104.01,25206.0,93.2318,93.474,93.1869,93.3035,25206.0
2015-06-24 10:05:00,104.01,104.03,103.42,103.45,27698.0,93.3035,93.3215,92.7743,92.8012,27698.0
2015-06-24 10:10:00,103.46,103.53,103.25,103.49,41880.0,92.8101,92.8729,92.6218,92.8371,41880.0
2015-06-24 10:15:00,103.51,103.7,103.35,103.37,47399.0,92.855,93.0254,92.7115,92.7294,47399.0
2015-06-24 10:20:00,103.34,103.35,102.87,102.87,17124.0,92.7025,92.7115,92.2809,92.2809,17124.0
2015-06-24 10:25:00,102.91,103.4,102.87,103.24,11314.0,92.3168,92.7563,92.2809,92.6128,11314.0
2015-06-24 10:30:00,103.28,103.52,103.08,103.14,13865.0,92.6487,92.864,92.4693,92.5231,13865.0
2015-06-24 10:35:00,103.1,103.28,103.05,103.12,15455.0,92.4872,92.6487,92.4424,92.5051,15455.0
2015-06-24 10:40:00,103.12,103.31,103.01,103.03,6051.0,92.5051,92.6756,92.4065,92.4244,6051.0
2015-06-24 10:45:00,103.03,103.37,103.0,103.17,9218.0,92.4244,92.7294,92.3975,92.55,9218.0
2015-06-24 10:50:00,103.19,103.27,103.12,103.27,5950.0,92.5679,92.6397,92.5051,92.6397,5950.0
2015-06-24 10:55:00,103.24,103.39,103.08,103.29,33627.0,92.6128,92.7474,92.4693,92.6576,33627.0
2015-06-24 11:00:00,103.3,103.31,102.91,102.91,69344.0,92.6666,92.6756,92.3168,92.3168,69344.0
2015-06-24 11:05:00,102.9,103.02,102.79,103.02,24988.0,92.3078,92.4154,92.2091,92.4154,24988.0
2015-06-24 11:10:00,103.06,103.14,103.0,103.0,10457.0,92.4513,92.5231,92.3975,92.3975,10457.0
2015-06-24 11:15:00,103.01,103.03,102.79,102.92,23839.0,92.4065,92.4244,92.2091,92.3257,23839.0
2015-06-24 11:20:00,102.91,103.02,102.87,102.87,8670.0,92.3168,92.4154,92.2809,92.2809,8670.0
2015-06-24 11:25:00,102.93,103.01,102.86,102.89,13900.0,92.3347,92.4065,92.2719,92.2988,13900.0
2015-06-24 11:30:00,102.88,102.89,102.81,102.88,7405.0,92.2898,92.2988,92.2271,92.2898,7405.0
2015-06-24 11:35:00,102.84,102.9,102.77,102.78,13630.0,92.254,92.3078,92.1912,92.2001,13630.0
2015-06-24 11:40:00,102.79,103.02,102.77,103.0,10929.0,92.2091,92.4154,92.1912,92.3975,10929.0
2015-06-24 11:45:00,103.0,103.16,102.88,102.97,20765.0,92.3975,92.541,92.2898,92.3706,20765.0
2015-06-24 11:50:00,102.94,103.09,102.92,102.93,8620.0,92.3437,92.4782,92.3257,92.3347,8620.0
2015-06-24 11:55:00,102.94,103.21,102.93,103.15,18238.0,92.3437,92.5859,92.3347,92.5321,18238.0
2015-06-24 12:00:00,103.17,103.28,103.09,103.15,28354.0,92.55,92.6487,92.4782,92.5321,28354.0
2015-06-24 12:05:00,103.14,103.3,103.14,103.21,22205.0,92.5231,92.6666,92.5231,92.5859,22205.0
2015-06-24 12:10:00,103.22,103.38,103.15,103.35,24599.0,92.5949,92.7384,92.5321,92.7115,24599.0
2015-06-24 12:15:00,103.3,103.46,103.2,103.23,14439.0,92.6666,92.8101,92.5769,92.6038,14439.0
2015-06-24 12:20:00,103.22,103.3,103.19,103.28,14691.0,92.5949,92.6666,92.5679,92.6487,14691.0
2015-06-24 12:25:00,103.25,103.29,103.16,103.24,14944.0,92.6218,92.6576,92.541,92.6128,14944.0
2015-06-24 12:30:00,103.23,103.23,103.17,103.19,7686.0,92.6038,92.6038,92.55,92.5679,7686.0
2015-06-24 12:35:00,103.24,103.26,103.16,103.24,12224.0,92.6128,92.6307,92.541,92.6128,12224.0
2015-06-24 12:40:00,103.22,103.3,103.19,103.23,9579.0,92.5949,92.6666,92.5679,92.6038,9579.0
2015-06-24 12:45:00,103.24,103.25,103.14,103.17,15794.0,92.6128,92.6218,92.5231,92.55,15794.0
2015-06-24 12:50:00,103.14,103.16,103.09,103.13,29798.0,92.5231,92.541,92.4782,92.5141,29798.0
2015-06-24 12:55:00,103.17,103.2,103.11,103.2,11960.0,92.55,92.5769,92.4962,92.5769,11960.0
2015-06-24 13:00:00,103.17,103.21,103.12,103.17,5896.0,92.55,92.5859,92.5051,92.55,5896.0
2015-06-24 13:05:00,103.21,103.28,103.15,103.23,8006.0,92.5859,92.6487,92.5321,92.6038,8006.0
2015-06-24 13:10:00,103.24,103.26,103.15,103.16,5586.0,92.6128,92.6307,92.5321,92.541,5586.0
2015-06-24 13:15:00,103.17,103.2,103.1,103.17,5829.0,92.55,92.5769,92.4872,92.55,5829.0
2015-06-24 13:20:00,103.17,103.21,103.1,103.12,28219.0,92.55,92.5859,92.4872,92.5051,28219.0
2015-06-24 13:25:00,103.1,103.17,103.06,103.17,53185.0,92.4872,92.55,92.4513,92.55,53185.0
2015-06-24 13:30:00,103.15,103.21,102.89,102.89,57804.0,92.5321,92.5859,92.2988,92.2988,57804.0
2015-06-24 13:35:00,102.89,102.93,102.82,102.82,7639.0,92.2988,92.3347,92.236,92.236,7639.0
2015-06-24 13:40:00,102.82,102.85,102.76,102.81,15662.0,92.236,92.2629,92.1822,92.2271,15662.0
2015-06-24 13:45:00,102.79,102.93,102.77,102.91,12015.0,92.2091,92.3347,92.1912,92.3168,12015.0
2015-06-24 13:50:00,102.9,102.98,102.82,102.82,10995.0,92.3078,92.3796,92.236,92.236,10995.0
2015-06-24 13:55:00,102.81,102.97,102.79,102.91,13969.0,92.2271,92.3706,92.2091,92.3168,13969.0
2015-06-24 14:00:00,102.92,102.92,102.82,102.82,9474.0,92.3257,92.3257,92.236,92.236,9474.0
2015-06-24 14:05:00,102.85,102.92,102.79,102.89,11644.0,92.2629,92.3257,92.2091,92.2988,11644.0
2015-06-24 14:10:00,102.86,102.88,102.71,102.79,19684.0,92.2719,92.2898,92.1373,92.2091,19684.0
2015-06-24 14:15:00,102.79,102.81,102.74,102.8,11136.0,92.2091,92.2271,92.1643,92.2181,11136.0
2015-06-24 14:20:00,102.78,102.85,102.72,102.75,15366.0,92.2001,92.2629,92.1463,92.1732,15366.0
2015-06-24 14:25:00,102.75,102.83,102.74,102.77,14870.0,92.1732,92.245,92.1643,92.1912,14870.0
2015-06-24 14:30:00,102.77,102.89,102.76,102.83,11208.0,92.1912,92.2988,92.1822,92.245,11208.0
2015-06-24 14:35:00,102.83,103.0,102.83,102.94,18493.0,92.245,92.3975,92.245,92.3437,18493.0
2015-06-24 14:40:00,102.92,102.98,102.83,102.84,12386.0,92.3257,92.3796,92.245,92.254,12386.0
2015-06-24 14:45:00,102.87,102.9,102.82,102.86,10437.0,92.2809,92.3078,92.236,92.2719,10437.0
2015-06-24 14:50:00,102.89,103.06,102.87,102.98,13837.0,92.2988,92.4513,92.2809,92.3796,13837.0
2015-06-24 14:55:00,102.99,103.0,102.86,102.86,8071.0,92.3885,92.3975,92.2719,92.2719,8071.0
2015-06-24 15:00:00,102.84,102.93,102.8,102.83,11110.0,92.254,92.3347,92.2181,92.245,11110.0
2015-06-24 15:05:00,102.82,102.86,102.75,102.81,24215.0,92.236,92.2719,92.1732,92.2271,24215.0
2015-06-24 15:10:00,102.81,102.84,102.76,102.82,18364.0,92.2271,92.254,92.1822,92.236,18364.0
2015-06-24 15:15:00,102.85,102.85,102.76,102.77,28946.0,92.2629,92.2629,92.1822,92.1912,28946.0
2015-06-24 15:20:00,102.78,102.87,102.75,102.87,20519.0,92.2001,92.2809,92.1732,92.2809,20519.0
2015-06-24 15:25:00,102.89,103.05,102.88,103.03,58593.0,92.2988,92.4424,92.2898,92.4244,58593.0
2015-06-24 15:30:00,103.04,103.12,102.99,103.04,19556.0,92.4334,92.5051,92.3885,92.4334,19556.0
2015-06-24 15:35:00,103.05,103.07,102.97,102.97,41907.0,92.4424,92.4603,92.3706,92.3706,41907.0
2015-06-24 15:40:00,102.97,103.08,102.91,102.93,29697.0,92.3706,92.4693,92.3168,92.3347,29697.0
2015-06-24 15:45:00,102.94,102.95,102.84,102.85,36088.0,92.3437,92.3526,92.254,92.2629,36088.0
2015-06-24 15:50:00,102.87,102.92,102.8,102.92,32966.0,92.2809,92.3257,92.2181,92.3257,32966.0
2015-06-24 15:55:00,102.91,102.98,102.91,102.93,76950.0,92.3168,92.3796,92.3168,92.3347,76950.0
2015-06-25 09:30:00,103.37,103.6,102.67,102.68,48874.0,92.7294,92.9357,92.1015,92.1104,48874.0
2015-06-25 09:35:00,102.69,103.23,102.67,103.18,14324.0,92.1194,92.6038,92.1015,92.559,14324.0
2015-06-25 09:40:00,103.23,103.29,102.99,103.22,9196.0,92.6038,92.6576,92.3885,92.5949,9196.0
2015-06-25 09:45:00,103.23,103.38,103.09,103.26,16415.0,92.6038,92.7384,92.4782,92.6307,16415.0
2015-06-25 09:50:00,103.26,103.59,103.26,103.37,25579.0,92.6307,92.9268,92.6307,92.7294,25579.0
2015-06-25 09:55:00,103.39,103.81,103.37,103.55,17771.0,92.7474,93.1241,92.7294,92.8909,17771.0
2015-06-25 10:00:00,103.62,103.76,103.53,103.59,12491.0,92.9537,93.0793,92.8729,92.9268,12491.0
2015-06-25 10:05:00,103.54,103.6,103.32,103.49,14212.0,92.8819,92.9357,92.6846,92.8371,14212.0
2015-06-25 10:10:00,103.52,103.75,103.44,103.72,8104.0,92.864,93.0703,92.7922,93.0434,8104.0
2015-06-25 10:15:00,103.71,103.74,103.38,103.59,11012.0,93.0344,93.0613,92.7384,92.9268,11012.0
2015-06-25 10:20:00,103.54,103.81,103.54,103.6,8060.0,92.8819,93.1241,92.8819,92.9357,8060.0
2015-06-25 10:25:00,103.57,103.75,103.49,103.49,7618.0,92.9088,93.0703,92.8371,92.8371,7618.0
2015-06-25 10:30:00,103.52,103.6,103.35,103.38,28678.0,92.864,92.9357,92.7115,92.7384,28678.0
2015-06-25 10:35:00,103.37,103.38,103.08,103.16,52395.0,92.7294,92.7384,92.4693,92.541,52395.0
2015-06-25 10:40:00,103.2,103.22,103.05,103.17,7634.0,92.5769,92.5949,92.4424,92.55,7634.0
2015-06-25 10:45:00,103.19,103.26,103.19,103.26,4471.0,92.5679,92.6307,92.5679,92.6307,4471.0
2015-06-25 10:50:00,103.31,103.47,103.31,103.45,10235.0,92.6756,92.8191,92.6756,92.8012,10235.0
2015-06-25 10:55:00,103.43,103.65,103.42,103.65,5478.0,92.7832,92.9806,92.7743,92.9806,5478.0
2015-06-25 11:00:00,103.65,103.67,103.54,103.64,9214.0,92.9806,92.9985,92.8819,92.9716,9214.0
2015-06-25 11:05:00,103.7,103.73,103.54,103.65,8674.0,93.0254,93.0524,92.8819,92.9806,8674.0
2015-06-25 11:10:00,103.61,103.77,103.61,103.75,11130.0,92.9447,93.0882,92.9447,93.0703,11130.0
2015-06-25 11:15:00,103.75,103.78,103.7,103.77,9369.0,93.0703,93.0972,93.0254,93.0882,9369.0
2015-06-25 11:20:00,103.73,103.74,103.65,103.73,7350.0,93.0524,93.0613,92.9806,93.0524,7350.0
2015-06-25 11:25:00,103.7,103.74,103.6,103.61,11298.0,93.0254,93.0613,92.9357,92.9447,11298.0
2015-06-25 11:30:00,103.64,103.73,103.6,103.73,7641.0,92.9716,93.0524,92.9357,93.0524,7641.0
2015-06-25 11:35:00,103.75,103.82,103.66,103.75,10668.0,93.0703,93.1331,92.9896,93.0703,10668.0
2015-06-25 11:40:00,103.75,103.75,103.61,103.75,5039.0,93.0703,93.0703,92.9447,93.0703,5039.0
2015-06-25 11:45:00,103.79,103.81,103.66,103.79,13480.0,93.1062,93.1241,92.9896,93.1062,13480.0
2015-06-25 11:50:00,103.77,103.83,103.7,103.72,10762.0,93.0882,93.1421,93.0254,93.0434,10762.0
2015-06-25 11:55:00,103.73,103.83,103.71,103.74,6957.0,93.0524,93.1421,93.0344,93.0613,6957.0
2015-06-25 12:00:00,103.73,103.8,103.59,103.62,12959.0,93.0524,93.1151,92.9268,92.9537,12959.0
2015-06-25 12:05:00,103.63,103.66,103.54,103.54,5717.0,92.9626,92.9896,92.8819,92.8819,5717.0
2015-06-25 12:10:00,103.5,103.65,103.45,103.51,12308.0,92.846,92.9806,92.8012,92.855,12308.0
2015-06-25 12:15:00,103.57,103.57,103.39,103.42,5494.0,92.9088,92.9088,92.7474,92.7743,5494.0
2015-06-25 12:20:00,103.44,103.44,103.32,103.32,5871.0,92.7922,92.7922,92.6846,92.6846,5871.0
2015-06-25 12:25:00,103.32,103.44,103.27,103.34,8613.0,92.6846,92.7922,92.6397,92.7025,8613.0
2015-06-25 12:30:00,103.34,103.44,103.33,103.36,5032.0,92.7025,92.7922,92.6935,92.7204,5032.0
2015-06-25 12:35:00,103.34,103.34,103.23,103.23,7461.0,92.7025,92.7025,92.6038,92.6038,7461.0
2015-06-25 12:40:00,103.24,103.3,103.22,103.3,3872.0,92.6128,92.6666,92.5949,92.6666,3872.0
2015-06-25 12:45:00,103.28,103.38,103.28,103.38,6699.0,92.6487,92.7384,92.6487,92.7384,6699.0
2015-06-25 12:50:00,103.41,103.49,103.36,103.37,6132.0,92.7653,92.8371,92.7204,92.7294,6132.0
2015-06-25 12:55:00,103.4,103.51,103.32,103.46,4445.0,92.7563,92.855,92.6846,92.8101,4445.0
2015-06-25 13:00:00,103.44,103.44,103.29,103.35,5653.0,92.7922,92.7922,92.6576,92.7115,5653.0
2015-06-25 13:05:00,103.36,103.4,103.27,103.32,5974.0,92.7204,92.7563,92.6397,92.6846,5974.0
2015-06-25 13:10:00,103.34,103.45,103.29,103.32,4584.0,92.7025,92.8012,92.6576,92.6846,4584.0
2015-06-25 13:15:00,103.28,103.37,103.28,103.28,8432.0,92.6487,92.7294,92.6487,92.6487,8432.0
2015-06-25 13:20:00,103.26,103.26,103.17,103.24,4720.0,92.6307,92.6307,92.55,92.6128,4720.0
2015-06-25 13:25:00,103.22,103.26,103.18,103.19,7080.0,92.5949,92.6307,92.559,92.5679,7080.0
2015-06-25 13:30:00,103.16,103.17,103.03,103.03,4983.0,92.541,92.55,92.4244,92.4244,4983.0
2015-06-25 13:35:00,103.04,103.09,102.83,102.88,16334.0,92.4334,92.4782,92.245,92.2898,16334.0
2015-06-25 13:40:00,102.88,102.96,102.87,102.95,6401.0,92.2898,92.3616,92.2809,92.3526,6401.0
2015-06-25 13:45:00,103.0,103.04,102.85,103.04,7655.0,92.3975,92.4334,92.2629,92.4334,7655.0
2015-06-25 13:50:00,102.99,103.06,102.93,103.02,4350.0,92.3885,92.4513,92.3347,92.4154,4350.0
2015-06-25 13:55:00,103.04,103.07,102.92,102.94,17337.0,92.4334,92.4603,92.3257,92.3437,17337.0
2015-06-25 14:00:00,102.95,102.97,102.61,102.65,18685.0,92.3526,92.3706,92.0476,92.0835,18685.0
2015-06-25 14:05:00,102.66,102.7,102.55,102.55,11429.0,92.0925,92.1284,91.9938,91.9938,11429.0
2015-06-25 14:10:00,102.55,102.6,102.48,102.57,20857.0,91.9938,92.0387,91.931,92.0118,20857.0
2015-06-25 14:15:00,102.57,102.68,102.54,102.63,4406.0,92.0118,92.1104,91.9848,92.0656,4406.0
2015-06-25 14:20:00,102.57,102.57,102.45,102.48,9175.0,92.0118,92.0118,91.9041,91.931,9175.0
2015-06-25 14:25:00,102.47,102.49,102.21,102.29,29598.0,91.9221,91.94,91.6888,91.7606,29598.0
2015-06-25 14:30:00,102.28,102.46,102.27,102.45,11607.0,91.7516,91.9131,91.7426,91.9041,11607.0
2015-06-25 14:35:00,102.46,102.57,102.41,102.57,7927.0,91.9131,92.0118,91.8682,92.0118,7927.0
2015-06-25 14:40:00,102.56,102.62,102.52,102.61,9484.0,92.0028,92.0566,91.9669,92.0476,9484.0
2015-06-25 14:45:00,102.64,102.72,102.61,102.65,13141.0,92.0746,92.1463,92.0476,92.0835,13141.0
2015-06-25 14:50:00,102.63,102.65,102.53,102.62,9868.0,92.0656,92.0835,91.9759,92.0566,9868.0
2015-06-25 14:55:00,102.61,102.86,102.6,102.73,30278.0,92.0476,92.2719,92.0387,92.1553,30278.0
2015-06-25 15:00:00,102.71,102.94,102.65,102.86,8218.0,92.1373,92.3437,92.0835,92.2719,8218.0
2015-06-25 15:05:00,102.86,102.99,102.86,102.94,14373.0,92.2719,92.3885,92.2719,92.3437,14373.0
2015-06-25 15:10:00,102.92,102.96,102.84,102.88,9561.0,92.3257,92.3616,92.254,92.2898,9561.0
2015-06-25 15:15:00,102.86,102.96,102.73,102.76,14269.0,92.2719,92.3616,92.1553,92.1822,14269.0
2015-06-25 15:20:00,102.81,102.85,102.78,102.8,5817.0,92.2271,92.2629,92.2001,92.2181,5817.0
2015-06-25 15:25:00,102.81,102.88,102.78,102.86,8444.0,92.2271,92.2898,92.2001,92.2719,8444.0
2015-06-25 15:30:00,102.84,102.87,102.75,102.75,16593.0,92.254,92.2809,92.1732,92.1732,16593.0
2015-06-25 15:35:00,102.74,102.77,102.64,102.68,12929.0,92.1643,92.1912,92.0746,92.1104,12929.0
2015-06-25 15:40:00,102.73,102.73,102.59,102.64,15418.0,92.1553,92.1553,92.0297,92.0746,15418.0
2015-06-25 15:45:00,102.6,102.75,102.6,102.7,20368.0,92.0387,92.1732,92.0387,92.1284,20368.0
2015-06-25 15:50:00,102.7,102.73,102.65,102.7,32595.0,92.1284,92.1553,92.0835,92.1284,32595.0
2015-06-25 15:55:00,102.7,102.75,102.61,102.62,76518.0,92.1284,92.1732,92.0476,92.0566,76518.0
2015-06-26 09:30:00,101.94,102.55,101.81,102.54,86054.0,91.4466,91.9938,91.33,91.9848,86054.0
2015-06-26 09:35:00,102.49,102.53,102.05,102.13,32510.0,91.94,91.9759,91.5453,91.6171,32510.0
2015-06-26 09:40:00,102.16,102.44,102.05,102.38,18398.0,91.644,91.8951,91.5453,91.8413,18398.0
2015-06-26 09:45:00,102.33,102.42,102.09,102.15,25308.0,91.7965,91.8772,91.5812,91.635,25308.0
2015-06-26 09:50:00,102.19,102.78,102.15,102.64,28393.0,91.6709,92.2001,91.635,92.0746,28393.0
2015-06-26 09:55:00,102.63,102.7,102.31,102.46,14520.0,92.0656,92.1284,91.7785,91.9131,14520.0
2015-06-26 10:00:00,102.46,102.88,102.43,102.68,19316.0,91.9131,92.2898,91.8862,92.1104,19316.0
2015-06-26 10:05:00,102.64,102.84,102.31,102.67,23877.0,92.0746,92.254,91.7785,92.1015,23877.0
2015-06-26 10:10:00,102.61,102.79,102.3,102.42,17403.0,92.0476,92.2091,91.7696,91.8772,17403.0
2015-06-26 10:15:00,102.46,102.48,102.21,102.41,33662.0,91.9131,91.931,91.6888,91.8682,33662.0
2015-06-26 10:20:00,102.38,102.45,102.03,102.16,33348.0,91.8413,91.9041,91.5273,91.644,33348.0
2015-06-26 10:25:00,102.17,102.41,102.12,102.21,20204.0,91.6529,91.8682,91.6081,91.6888,20204.0
2015-06-26 10:30:00,102.24,102.34,102.05,102.1,22488.0,91.7157,91.8054,91.5453,91.5901,22488.0
2015-06-26 10:35:00,102.12,102.51,102.1,102.36,18762.0,91.6081,91.9579,91.5901,91.8234,18762.0
2015-06-26 10:40:00,102.42,102.49,102.16,102.21,38795.0,91.8772,91.94,91.644,91.6888,38795.0
2015-06-26 10:45:00,102.2,102.41,102.05,102.06,35889.0,91.6798,91.8682,91.5453,91.5543,35889.0
2015-06-26 10:50:00,102.06,102.06,101.73,101.74,46071.0,91.5543,91.5543,91.2582,91.2672,46071.0
2015-06-26 10:55:00,101.73,101.76,101.5,101.5,40730.0,91.2582,91.2851,91.0519,91.0519,40730.0
2015-06-26 11:00:00,101.5,101.56,101.31,101.5,60628.0,91.0519,91.1057,90.8815,91.0519,60628.0
2015-06-26 11:05:00,101.52,101.89,101.52,101.89,16066.0,91.0698,91.4018,91.0698,91.4018,16066.0
2015-06-26 11:10:00,101.91,101.94,101.61,101.76,30669.0,91.4197,91.4466,91.1506,91.2851,30669.0
2015-06-26 11:15:00,101.69,101.97,101.67,101.95,26195.0,91.2223,91.4735,91.2044,91.4556,26195.0
2015-06-26 11:20:00,101.95,102.19,101.9,102.18,27060.0,91.4556,91.6709,91.4107,91.6619,27060.0
2015-06-26 11:25:00,102.18,102.18,101.73,101.89,19575.0,91.6619,91.6619,91.2582,91.4018,19575.0
2015-06-26 11:30:00,101.92,102.13,101.88,101.96,16323.0,91.4287,91.6171,91.3928,91.4646,16323.0
2015-06-26 11:35:00,102.01,102.11,101.81,101.81,7935.0,91.5094,91.5991,91.33,91.33,7935.0
2015-06-26 11:40:00,101.84,102.03,101.77,101.96,23740.0,91.3569,91.5273,91.2941,91.4646,23740.0
2015-06-26 11:45:00,101.93,102.03,101.84,101.9,19214.0,91.4376,91.5273,91.3569,91.4107,19214.0
2015-06-26 11:50:00,101.88,102.1,101.83,101.96,60008.0,91.3928,91.5901,91.3479,91.4646,60008.0
2015-06-26 11:55:00,102.0,102.0,101.75,101.76,10936.0,91.5004,91.5004,91.2762,91.2851,10936.0
2015-06-26 12:00:00,101.79,101.92,101.71,101.87,20912.0,91.3121,91.4287,91.2403,91.3838,20912.0
2015-06-26 12:05:00,101.86,102.05,101.83,101.99,19856.0,91.3748,91.5453,91.3479,91.4915,19856.0
2015-06-26 12:10:00,102.0,102.03,101.91,101.96,13321.0,91.5004,91.5273,91.4197,91.4646,13321.0
2015-06-26 12:15:00,101.98,102.15,101.91,102.11,16639.0,91.4825,91.635,91.4197,91.5991,16639.0
2015-06-26 12:20:00,102.05,102.11,101.83,101.89,13888.0,91.5453,91.5991,91.3479,91.4018,13888.0
2015-06-26 12:25:00,101.85,101.87,101.53,101.64,11160.0,91.3659,91.3838,91.0788,91.1775,11160.0
2015-06-26 12:30:00,101.68,101.72,101.57,101.64,15019.0,91.2134,91.2493,91.1147,91.1775,15019.0
2015-06-26 12:35:00,101.57,101.64,101.33,101.36,14476.0,91.1147,91.1775,90.8994,90.9263,14476.0
2015-06-26 12:40:00,101.35,101.46,100.81,101.05,61466.0,90.9173,91.016,90.4329,90.6482,61466.0
2015-06-26 12:45:00,101.01,101.25,100.97,101.0,23142.0,90.6123,90.8276,90.5765,90.6034,23142.0
2015-06-26 12:50:00,101.0,101.03,100.51,100.59,41461.0,90.6034,90.6303,90.1638,90.2356,41461.0
2015-06-26 12:55:00,100.59,100.59,100.4,100.42,24712.0,90.2356,90.2356,90.0651,90.0831,24712.0
2015-06-26 13:00:00,100.39,100.86,100.16,100.86,35173.0,90.0562,90.4778,89.8498,90.4778,35173.0
2015-06-26 13:05:00,100.84,100.85,100.54,100.63,21761.0,90.4598,90.4688,90.1907,90.2715,21761.0
2015-06-26 13:10:00,100.59,100.59,100.34,100.56,20378.0,90.2356,90.2356,90.0113,90.2087,20378.0
2015-06-26 13:15:00,100.54,100.74,100.54,100.64,17822.0,90.1907,90.3701,90.1907,90.2804,17822.0
2015-06-26 13:20:00,100.66,100.66,100.29,100.4,32176.0,90.2984,90.2984,89.9665,90.0651,32176.0
2015-06-26 13:25:00,100.35,100.52,100.34,100.37,21049.0,90.0203,90.1728,90.0113,90.0382,21049.0
2015-06-26 13:30:00,100.34,100.64,100.27,100.47,74640.0,90.0113,90.2804,89.9485,90.1279,74640.0
2015-06-26 13:35:00,100.47,100.68,100.34,100.67,17567.0,90.1279,90.3163,90.0113,90.3073,17567.0
2015-06-26 13:40:00,100.72,101.12,100.72,101.04,17976.0,90.3522,90.711,90.3522,90.6393,17976.0
2015-06-26 13:45:00,101.1,101.27,100.95,100.97,21990.0,90.6931,90.8456,90.5585,90.5765,21990.0
2015-06-26 13:50:00,101.04,101.06,100.79,100.9,12649.0,90.6393,90.6572,90.415,90.5137,12649.0
2015-06-26 13:55:00,100.92,100.96,100.72,100.75,14424.0,90.5316,90.5675,90.3522,90.3791,14424.0
2015-06-26 14:00:00,100.72,100.77,100.62,100.67,12011.0,90.3522,90.397,90.2625,90.3073,12011.0
2015-06-26 14:05:00,100.71,100.71,100.42,100.42,15695.0,90.3432,90.3432,90.0831,90.0831,15695.0
2015-06-26 14:10:00,100.4,100.42,100.31,100.4,19878.0,90.0651,90.0831,89.9844,90.0651,19878.0
2015-06-26 14:15:00,100.42,100.58,100.38,100.4,9302.0,90.0831,90.2266,90.0472,90.0651,9302.0
2015-06-26 14:20:00,100.42,100.52,100.38,100.41,11010.0,90.0831,90.1728,90.0472,90.0741,11010.0
2015-06-26 14:25:00,100.4,100.54,100.32,100.52,13719.0,90.0651,90.1907,89.9934,90.1728,13719.0
2015-06-26 14:30:00,100.51,100.6,100.43,100.51,16660.0,90.1638,90.2445,90.092,90.1638,16660.0
2015-06-26 14:35:00,100.51,100.54,100.4,100.51,11140.0,90.1638,90.1907,90.0651,90.1638,11140.0
2015-06-26 14:40:00,100.51,100.53,100.3,100.3,14733.0,90.1638,90.1818,89.9754,89.9754,14733.0
2015-06-26 14:45:00,100.31,100.47,100.2,100.44,27488.0,89.9844,90.1279,89.8857,90.101,27488.0
2015-06-26 14:50:00,100.43,100.51,100.31,100.43,22895.0,90.092,90.1638,89.9844,90.092,22895.0
2015-06-26 14:55:00,100.45,100.5,100.36,100.41,26913.0,90.11,90.1548,90.0293,90.0741,26913.0
2015-06-26 15:00:00,100.43,100.7,100.36,100.64,28987.0,90.092,90.3343,90.0293,90.2804,28987.0
2015-06-26 15:05:00,100.7,100.74,100.57,100.62,19059.0,90.3343,90.3701,90.2176,90.2625,19059.0
2015-06-26 15:10:00,100.63,100.74,100.56,100.56,23315.0,90.2715,90.3701,90.2087,90.2087,23315.0
2015-06-26 15:15:00,100.58,100.63,100.51,100.63,36663.0,90.2266,90.2715,90.1638,90.2715,36663.0
2015-06-26 15:20:00,100.62,100.64,100.4,100.5,45044.0,90.2625,90.2804,90.0651,90.1548,45044.0
2015-06-26 15:25:00,100.53,100.54,100.42,100.47,13394.0,90.1818,90.1907,90.0831,90.1279,13394.0
2015-06-26 15:30:00,100.46,100.49,100.3,100.37,33372.0,90.119,90.1459,89.9754,90.0382,33372.0
2015-06-26 15:35:00,100.37,100.4,100.21,100.22,29087.0,90.0382,90.0651,89.8947,89.9037,29087.0
2015-06-26 15:40:00,100.22,100.29,100.17,100.27,35453.0,89.9037,89.9665,89.8588,89.9485,35453.0
2015-06-26 15:45:00,100.27,100.47,100.26,100.28,37462.0,89.9485,90.1279,89.9395,89.9575,37462.0
2015-06-26 15:50:00,100.4,100.8,100.29,100.59,106678.0,90.0651,90.424,89.9665,90.2356,106678.0
2015-06-26 15:55:00,100.56,100.59,100.44,100.52,99917.0,90.2087,90.2356,90.101,90.1728,99917.0
2015-06-29 09:30:00,98.28,98.56,96.24,98.11,211873.0,88.1634,88.4145,86.3334,88.0109,211873.0
2015-06-29 09:35:00,98.14,98.4,97.95,98.36,66818.0,88.0378,88.271,87.8673,88.2351,66818.0
2015-06-29 09:40:00,98.35,98.79,98.04,98.79,71083.0,88.2262,88.6209,87.9481,88.6209,71083.0
2015-06-29 09:45:00,98.78,99.4,98.73,99.4,61057.0,88.6119,89.1681,88.567,89.1681,61057.0
2015-06-29 09:50:00,99.29,99.39,98.87,99.14,18337.0,89.0694,89.1591,88.6926,88.9348,18337.0
2015-06-29 09:55:00,99.22,99.5,98.93,99.28,21957.0,89.0066,89.2578,88.7465,89.0604,21957.0
2015-06-29 10:00:00,99.32,99.8,99.1,99.75,23622.0,89.0963,89.5269,88.899,89.482,23622.0
2015-06-29 10:05:00,99.77,99.95,99.53,99.83,25508.0,89.5,89.6615,89.2847,89.5538,25508.0
2015-06-29 10:10:00,99.82,99.9,99.48,99.67,12470.0,89.5448,89.6166,89.2398,89.4103,12470.0
2015-06-29 10:15:00,99.69,99.76,99.43,99.44,25421.0,89.4282,89.491,89.195,89.204,25421.0
2015-06-29 10:20:00,99.41,99.45,99.0,99.19,15839.0,89.177,89.2129,88.8092,88.9797,15839.0
2015-06-29 10:25:00,99.16,99.37,99.02,99.2,17243.0,88.9528,89.1412,88.8272,88.9887,17243.0
2015-06-29 10:30:00,99.2,99.22,98.87,98.94,42783.0,88.9887,89.0066,88.6926,88.7554,42783.0
2015-06-29 10:35:00,98.93,99.02,98.6,98.63,17782.0,88.7465,88.8272,88.4504,88.4773,17782.0
2015-06-29 10:40:00,98.6,99.0,98.6,98.73,20611.0,88.4504,88.8092,88.4504,88.567,20611.0
2015-06-29 10:45:00,98.69,98.95,98.61,98.61,14309.0,88.5312,88.7644,88.4594,88.4594,14309.0
2015-06-29 10:50:00,98.58,98.85,98.5,98.65,12509.0,88.4325,88.6747,88.3607,88.4953,12509.0
2015-06-29 10:55:00,98.61,98.61,98.34,98.36,19394.0,88.4594,88.4594,88.2172,88.2351,19394.0
2015-06-29 11:00:00,98.38,98.58,98.12,98.13,18922.0,88.2531,88.4325,88.0198,88.0288,18922.0
2015-06-29 11:05:00,98.08,98.35,97.9,98.12,36504.0,87.9839,88.2262,87.8225,88.0198,36504.0
2015-06-29 11:10:00,98.06,98.19,97.85,97.86,36794.0,87.966,88.0826,87.7776,87.7866,36794.0
2015-06-29 11:15:00,97.8,98.17,97.8,97.9,54525.0,87.7328,88.0647,87.7328,87.8225,54525.0
2015-06-29 11:20:00,97.92,98.09,97.87,98.0,16965.0,87.8404,87.9929,87.7956,87.9122,16965.0
2015-06-29 11:25:00,97.99,98.07,97.76,97.87,25371.0,87.9032,87.975,87.6969,87.7956,25371.0
2015-06-29 11:30:00,97.9,97.94,97.61,97.68,28243.0,87.8225,87.8584,87.5623,87.6251,28243.0
2015-06-29 11:35:00,97.67,97.79,97.56,97.7,28007.0,87.6162,87.7238,87.5175,87.6431,28007.0
2015-06-29 11:40:00,97.73,97.82,97.51,97.66,31014.0,87.67,87.7507,87.4726,87.6072,31014.0
2015-06-29 11:45:00,97.7,97.87,97.52,97.8,21712.0,87.6431,87.7956,87.4816,87.7328,21712.0
2015-06-29 11:50:00,97.8,98.0,97.66,97.8,19429.0,87.7328,87.9122,87.6072,87.7328,19429.0
2015-06-29 11:55:00,97.78,98.12,97.75,98.05,18771.0,87.7148,88.0198,87.6879,87.957,18771.0
2015-06-29 12:00:00,98.05,98.31,98.0,98.25,23612.0,87.957,88.1903,87.9122,88.1364,23612.0
2015-06-29 12:05:00,98.2,98.47,98.19,98.47,16549.0,88.0916,88.3338,88.0826,88.3338,16549.0
2015-06-29 12:10:00,98.44,98.84,98.43,98.84,39292.0,88.3069,88.6657,88.2979,88.6657,39292.0
2015-06-29 12:15:00,98.83,98.95,98.79,98.88,42941.0,88.6567,88.7644,88.6209,88.7016,42941.0
2015-06-29 12:20:00,98.89,98.99,98.5,98.53,25755.0,88.7106,88.8003,88.3607,88.3876,25755.0
2015-06-29 12:25:00,98.5,98.59,98.4,98.56,23486.0,88.3607,88.4414,88.271,88.4145,23486.0
2015-06-29 12:30:00,98.58,98.75,98.55,98.66,19770.0,88.4325,88.585,88.4056,88.5042,19770.0
2015-06-29 12:35:00,98.68,98.81,98.43,98.43,18309.0,88.5222,88.6388,88.2979,88.2979,18309.0
2015-06-29 12:40:00,98.43,98.61,98.4,98.59,13413.0,88.2979,88.4594,88.271,88.4414,13413.0
2015-06-29 12:45:00,98.6,98.67,98.52,98.61,9189.0,88.4504,88.5132,88.3787,88.4594,9189.0
2015-06-29 12:50:00,98.58,98.62,98.48,98.52,13078.0,88.4325,88.4684,88.3428,88.3787,13078.0
2015-06-29 12:55:00,98.5,98.63,98.42,98.63,18069.0,88.3607,88.4773,88.2889,88.4773,18069.0
2015-06-29 13:00:00,98.58,98.58,98.3,98.31,20789.0,88.4325,88.4325,88.1813,88.1903,20789.0
2015-06-29 13:05:00,98.3,98.35,98.18,98.22,35028.0,88.1813,88.2262,88.0737,88.1095,35028.0
2015-06-29 13:10:00,98.22,98.25,98.1,98.11,35910.0,88.1095,88.1364,88.0019,88.0109,35910.0
2015-06-29 13:15:00,98.1,98.44,98.08,98.38,24983.0,88.0019,88.3069,87.9839,88.2531,24983.0
2015-06-29 13:20:00,98.35,98.46,98.33,98.41,12448.0,88.2262,88.3248,88.2082,88.28,12448.0
2015-06-29 13:25:00,98.46,98.46,98.19,98.19,17870.0,88.3248,88.3248,88.0826,88.0826,17870.0
2015-06-29 13:30:00,98.2,98.44,98.2,98.44,11153.0,88.0916,88.3069,88.0916,88.3069,11153.0
2015-06-29 13:35:00,98.49,98.51,98.32,98.32,16953.0,88.3517,88.3697,88.1992,88.1992,16953.0
2015-06-29 13:40:00,98.32,98.32,98.15,98.3,35143.0,88.1992,88.1992,88.0467,88.1813,35143.0
2015-06-29 13:45:00,98.3,98.37,98.24,98.34,20475.0,88.1813,88.2441,88.1275,88.2172,20475.0
2015-06-29 13:50:00,98.35,98.35,98.15,98.16,18115.0,88.2262,88.2262,88.0467,88.0557,18115.0
2015-06-29 13:55:00,98.15,98.37,98.1,98.27,16313.0,88.0467,88.2441,88.0019,88.1544,16313.0
2015-06-29 14:00:00,98.27,98.27,98.07,98.18,10626.0,88.1544,88.1544,87.975,88.0737,10626.0
2015-06-29 14:05:00,98.17,98.19,98.0,98.02,14406.0,88.0647,88.0826,87.9122,87.9301,14406.0
2015-06-29 14:10:00,98.07,98.14,97.79,97.83,25662.0,87.975,88.0378,87.7238,87.7597,25662.0
2015-06-29 14:15:00,97.83,97.85,97.61,97.68,26049.0,87.7597,87.7776,87.5623,87.6251,26049.0
2015-06-29 14:20:00,97.71,97.87,97.68,97.77,24784.0,87.652,87.7956,87.6251,87.7059,24784.0
2015-06-29 14:25:00,97.77,97.79,97.5,97.52,39851.0,87.7059,87.7238,87.4637,87.4816,39851.0
2015-06-29 14:30:00,97.59,97.59,97.39,97.48,21280.0,87.5444,87.5444,87.365,87.4457,21280.0
2015-06-29 14:35:00,97.46,97.71,97.44,97.69,19512.0,87.4278,87.652,87.4098,87.6341,19512.0
2015-06-29 14:40:00,97.67,97.88,97.65,97.88,18661.0,87.6162,87.8045,87.5982,87.8045,18661.0
2015-06-29 14:45:00,97.87,98.15,97.86,97.93,17652.0,87.7956,88.0467,87.7866,87.8494,17652.0
2015-06-29 14:50:00,97.87,97.95,97.79,97.82,14563.0,87.7956,87.8673,87.7238,87.7507,14563.0
2015-06-29 14:55:00,97.83,97.84,97.6,97.6,17941.0,87.7597,87.7687,87.5534,87.5534,17941.0
2015-06-29 15:00:00,97.64,97.73,97.47,97.47,21507.0,87.5892,87.67,87.4367,87.4367,21507.0
2015-06-29 15:05:00,97.49,97.65,97.38,97.53,41838.0,87.4547,87.5982,87.356,87.4906,41838.0
2015-06-29 15:10:00,97.55,97.71,97.46,97.49,23134.0,87.5085,87.652,87.4278,87.4547,23134.0
2015-06-29 15:15:00,97.51,97.66,97.39,97.61,27795.0,87.4726,87.6072,87.365,87.5623,27795.0
2015-06-29 15:20:00,97.59,97.65,97.34,97.58,31384.0,87.5444,87.5982,87.3201,87.5354,31384.0
2015-06-29 15:25:00,97.58,97.65,97.37,97.43,55237.0,87.5354,87.5982,87.347,87.4009,55237.0
2015-06-29 15:30:00,97.41,97.51,97.3,97.44,58323.0,87.3829,87.4726,87.2842,87.4098,58323.0
2015-06-29 15:35:00,97.39,97.43,97.07,97.25,69033.0,87.365,87.4009,87.0779,87.2394,69033.0
2015-06-29 15:40:00,97.25,97.3,97.1,97.12,64109.0,87.2394,87.2842,87.1048,87.1228,64109.0
2015-06-29 15:45:00,97.12,97.32,97.0,97.3,85874.0,87.1228,87.3022,87.0151,87.2842,85874.0
2015-06-29 15:50:00,97.31,97.47,97.27,97.43,99864.0,87.2932,87.4367,87.2573,87.4009,99864.0
2015-06-29 15:55:00,97.42,97.52,97.34,97.51,151645.0,87.3919,87.4816,87.3201,87.4726,151645.0
2015-06-30 09:30:00,98.39,98.54,97.6,98.04,88810.0,88.262,88.3966,87.5534,87.9481,88810.0
2015-06-30 09:35:00,97.94,98.02,97.33,97.51,42779.0,87.8584,87.9301,87.3111,87.4726,42779.0
2015-06-30 09:40:00,97.62,97.62,96.77,96.96,74349.0,87.5713,87.5713,86.8088,86.9792,74349.0
2015-06-30 09:45:00,96.95,97.24,96.8,96.91,49824.0,86.9703,87.2304,86.8357,86.9344,49824.0
2015-06-30 09:50:00,96.89,97.7,96.89,97.25,41982.0,86.9164,87.6431,86.9164,87.2394,41982.0
2015-06-30 09:55:00,97.25,97.28,96.9,96.98,36019.0,87.2394,87.2663,86.9254,86.9972,36019.0
2015-06-30 10:00:00,96.95,97.15,96.84,96.92,35628.0,86.9703,87.1497,86.8716,86.9434,35628.0
2015-06-30 10:05:00,96.9,96.98,96.72,96.76,43025.0,86.9254,86.9972,86.7639,86.7998,43025.0
2015-06-30 10:10:00,96.73,96.9,96.45,96.51,42532.0,86.7729,86.9254,86.5217,86.5756,42532.0
2015-06-30 10:15:00,96.51,96.57,96.29,96.52,58284.0,86.5756,86.6294,86.3782,86.5845,58284.0
2015-06-30 10:20:00,96.51,96.67,96.25,96.36,28699.0,86.5756,86.7191,86.3423,86.441,28699.0
2015-06-30 10:25:00,96.38,96.66,96.3,96.39,54836.0,86.4589,86.7101,86.3872,86.4679,54836.0
2015-06-30 10:30:00,96.37,96.56,96.25,96.28,30230.0,86.45,86.6204,86.3423,86.3692,30230.0
2015-06-30 10:35:00,96.29,96.41,96.04,96.07,37991.0,86.3782,86.4859,86.1539,86.1808,37991.0
2015-06-30 10:40:00,96.06,96.26,96.02,96.16,25321.0,86.1719,86.3513,86.136,86.2616,25321.0
2015-06-30 10:45:00,96.16,96.26,95.8,95.97,74839.0,86.2616,86.3513,85.9386,86.0911,74839.0
2015-06-30 10:50:00,95.97,96.8,95.79,96.36,156232.0,86.0911,86.8357,85.9297,86.441,156232.0
2015-06-30 10:55:00,96.37,96.77,96.23,96.63,41652.0,86.45,86.8088,86.3244,86.6832,41652.0
2015-06-30 11:00:00,96.62,96.99,96.59,96.93,34073.0,86.6742,87.0061,86.6473,86.9523,34073.0
2015-06-30 11:05:00,96.94,97.07,96.91,97.07,29862.0,86.9613,87.0779,86.9344,87.0779,29862.0
2015-06-30 11:10:00,97.05,97.16,96.89,97.16,22826.0,87.06,87.1586,86.9164,87.1586,22826.0
2015-06-30 11:15:00,97.19,97.7,97.18,97.55,33570.0,87.1856,87.6431,87.1766,87.5085,33570.0
2015-06-30 11:20:00,97.59,97.97,97.58,97.83,24242.0,87.5444,87.8853,87.5354,87.7597,24242.0
2015-06-30 11:25:00,97.86,98.15,97.85,97.94,77040.0,87.7866,88.0467,87.7776,87.8584,77040.0
2015-06-30 11:30:00,98.01,98.06,97.79,97.8,69185.0,87.9212,87.966,87.7238,87.7328,69185.0
2015-06-30 11:35:00,97.78,97.86,97.52,97.7,23763.0,87.7148,87.7866,87.4816,87.6431,23763.0
2015-06-30 11:40:00,97.72,98.01,97.72,97.92,25342.0,87.661,87.9212,87.661,87.8404,25342.0
2015-06-30 11:45:00,97.97,98.11,97.88,98.11,22875.0,87.8853,88.0109,87.8045,88.0109,22875.0
2015-06-30 11:50:00,98.12,98.15,97.92,98.07,26636.0,88.0198,88.0467,87.8404,87.975,26636.0
2015-06-30 11:55:00,98.0,98.1,97.95,97.96,22964.0,87.9122,88.0019,87.8673,87.8763,22964.0
2015-06-30 12:00:00,97.97,98.08,97.95,98.06,22147.0,87.8853,87.9839,87.8673,87.966,22147.0
2015-06-30 12:05:00,98.09,98.25,97.97,98.25,24615.0,87.9929,88.1364,87.8853,88.1364,24615.0
2015-06-30 12:10:00,98.26,98.26,97.97,98.0,29277.0,88.1454,88.1454,87.8853,87.9122,29277.0
2015-06-30 12:15:00,98.02,98.08,97.96,97.99,18225.0,87.9301,87.9839,87.8763,87.9032,18225.0
2015-06-30 12:20:00,97.96,98.05,97.88,97.89,33451.0,87.8763,87.957,87.8045,87.8135,33451.0
2015-06-30 12:25:00,97.92,97.92,97.49,97.51,31413.0,87.8404,87.8404,87.4547,87.4726,31413.0
2015-06-30 12:30:00,97.56,97.59,97.41,97.56,12937.0,87.5175,87.5444,87.3829,87.5175,12937.0
2015-06-30 12:35:00,97.56,97.7,97.53,97.7,18124.0,87.5175,87.6431,87.4906,87.6431,18124.0
2015-06-30 12:40:00,97.74,97.83,97.71,97.83,9530.0,87.6789,87.7597,87.652,87.7597,9530.0
2015-06-30 12:45:00,97.85,97.9,97.77,97.88,23228.0,87.7776,87.8225,87.7059,87.8045,23228.0
2015-06-30 12:50:00,97.89,97.98,97.78,97.89,16085.0,87.8135,87.8942,87.7148,87.8135,16085.0
2015-06-30 12:55:00,97.89,98.04,97.81,97.96,11840.0,87.8135,87.9481,87.7417,87.8763,11840.0
2015-06-30 13:00:00,97.95,98.23,97.83,98.23,22233.0,87.8673,88.1185,87.7597,88.1185,22233.0
2015-06-30 13:05:00,98.23,98.35,98.09,98.26,31181.0,88.1185,88.2262,87.9929,88.1454,31181.0
2015-06-30 13:10:00,98.23,98.23,98.09,98.16,21544.0,88.1185,88.1185,87.9929,88.0557,21544.0
2015-06-30 13:15:00,98.17,98.21,97.89,97.92,18378.0,88.0647,88.1006,87.8135,87.8404,18378.0
2015-06-30 13:20:00,97.92,97.98,97.71,97.87,14456.0,87.8404,87.8942,87.652,87.7956,14456.0
2015-06-30 13:25:00,97.9,98.16,97.77,98.16,22682.0,87.8225,88.0557,87.7059,88.0557,22682.0
2015-06-30 13:30:00,98.16,98.86,98.0,98.68,120805.0,88.0557,88.6837,87.9122,88.5222,120805.0
2015-06-30 13:35:00,98.73,98.81,98.55,98.55,16490.0,88.567,88.6388,88.4056,88.4056,16490.0
2015-06-30 13:40:00,98.52,98.75,98.51,98.54,17660.0,88.3787,88.585,88.3697,88.3966,17660.0
2015-06-30 13:45:00,98.5,98.53,98.29,98.46,34053.0,88.3607,88.3876,88.1723,88.3248,34053.0
2015-06-30 13:50:00,98.47,98.83,98.47,98.83,15184.0,88.3338,88.6567,88.3338,88.6567,15184.0
2015-06-30 13:55:00,98.84,98.93,98.67,98.69,19043.0,88.6657,88.7465,88.5132,88.5312,19043.0
2015-06-30 14:00:00,98.72,98.78,98.46,98.57,10858.0,88.5581,88.6119,88.3248,88.4235,10858.0
2015-06-30 14:05:00,98.56,99.09,98.52,99.07,51983.0,88.4145,88.89,88.3787,88.872,51983.0
2015-06-30 14:10:00,99.01,99.15,98.94,99.1,37207.0,88.8182,88.9438,88.7554,88.899,37207.0
2015-06-30 14:15:00,99.17,99.17,98.89,99.0,38842.0,88.9617,88.9617,88.7106,88.8092,38842.0
2015-06-30 14:20:00,98.99,99.12,98.79,98.79,43857.0,88.8003,88.9169,88.6209,88.6209,43857.0
2015-06-30 14:25:00,98.78,98.91,98.76,98.84,27536.0,88.6119,88.7285,88.5939,88.6657,27536.0
2015-06-30 14:30:00,98.86,98.86,98.44,98.45,19063.0,88.6837,88.6837,88.3069,88.3159,19063.0
2015-06-30 14:35:00,98.47,98.8,98.47,98.67,12483.0,88.3338,88.6298,88.3338,88.5132,12483.0
2015-06-30 14:40:00,98.66,98.71,98.49,98.67,8338.0,88.5042,88.5491,88.3517,88.5132,8338.0
2015-06-30 14:45:00,98.73,98.8,98.65,98.75,15603.0,88.567,88.6298,88.4953,88.585,15603.0
2015-06-30 14:50:00,98.75,98.77,98.58,98.64,19282.0,88.585,88.6029,88.4325,88.4863,19282.0
2015-06-30 14:55:00,98.63,98.84,98.63,98.71,13592.0,88.4773,88.6657,88.4773,88.5491,13592.0
2015-06-30 15:00:00,98.73,98.89,98.69,98.74,33044.0,88.567,88.7106,88.5312,88.576,33044.0
2015-06-30 15:05:00,98.76,98.9,98.54,98.62,34147.0,88.5939,88.7195,88.3966,88.4684,34147.0
2015-06-30 15:10:00,98.59,98.78,98.58,98.6,22211.0,88.4414,88.6119,88.4325,88.4504,22211.0
2015-06-30 15:15:00,98.61,98.79,98.55,98.56,15966.0,88.4594,88.6209,88.4056,88.4145,15966.0
2015-06-30 15:20:00,98.56,98.68,98.47,98.51,20998.0,88.4145,88.5222,88.3338,88.3697,20998.0
2015-06-30 15:25:00,98.53,98.62,98.5,98.59,49451.0,88.3876,88.4684,88.3607,88.4414,49451.0
2015-06-30 15:30:00,98.57,98.67,98.51,98.61,34763.0,88.4235,88.5132,88.3697,88.4594,34763.0
2015-06-30 15:35:00,98.62,98.71,98.43,98.49,32628.0,88.4684,88.5491,88.2979,88.3517,32628.0
2015-06-30 15:40:00,98.45,98.51,98.33,98.51,36945.0,88.3159,88.3697,88.2082,88.3697,36945.0
2015-06-30 15:45:00,98.49,98.71,98.45,98.69,51228.0,88.3517,88.5491,88.3159,88.5312,51228.0
2015-06-30 15:50:00,98.67,98.69,98.39,98.5,94906.0,88.5132,88.5312,88.262,88.3607,94906.0
2015-06-30 15:55:00,98.49,98.49,98.19,98.2,150834.0,88.3517,88.3517,88.0826,88.0916,150834.0
2015-07-01 09:30:00,100.47,100.74,99.57,100.33,81261.0,90.1279,90.3701,89.3206,90.0023,81261.0
2015-07-01 09:35:00,100.44,101.17,100.25,100.94,55382.0,90.101,90.7559,89.9306,90.5495,55382.0
2015-07-01 09:40:00,100.83,100.94,100.36,100.45,41712.0,90.4509,90.5495,90.0293,90.11,41712.0
2015-07-01 09:45:00,100.37,100.41,99.56,100.01,25669.0,90.0382,90.0741,89.3116,89.7153,25669.0
2015-07-01 09:50:00,100.1,100.1,99.4,99.5,18250.0,89.796,89.796,89.1681,89.2578,18250.0
2015-07-01 09:55:00,99.6,100.29,99.51,100.18,103028.0,89.3475,89.9665,89.2667,89.8678,103028.0
2015-07-01 10:00:00,100.21,100.27,99.9,99.98,43341.0,89.8947,89.9485,89.6166,89.6884,43341.0
2015-07-01 10:05:00,100.0,100.16,99.98,100.12,40928.0,89.7063,89.8498,89.6884,89.814,40928.0
2015-07-01 10:10:00,100.13,100.17,99.95,100.08,35709.0,89.8229,89.8588,89.6615,89.7781,35709.0
2015-07-01 10:15:00,100.14,100.21,100.07,100.16,29835.0,89.8319,89.8947,89.7691,89.8498,29835.0
2015-07-01 10:20:00,100.18,100.19,99.9,99.94,31790.0,89.8678,89.8767,89.6166,89.6525,31790.0
2015-07-01 10:25:00,99.94,99.96,99.6,99.6,26721.0,89.6525,89.6704,89.3475,89.3475,26721.0
2015-07-01 10:30:00,99.56,99.66,99.14,99.28,41444.0,89.3116,89.4013,88.9348,89.0604,41444.0
2015-07-01 10:35:00,99.3,99.61,99.28,99.47,28213.0,89.0784,89.3565,89.0604,89.2309,28213.0
2015-07-01 10:40:00,99.52,99.56,99.3,99.41,20346.0,89.2757,89.3116,89.0784,89.177,20346.0
2015-07-01 10:45:00,99.39,99.41,98.96,98.96,27995.0,89.1591,89.177,88.7734,88.7734,27995.0
2015-07-01 10:50:00,98.94,99.1,98.75,99.02,19445.0,88.7554,88.899,88.585,88.8272,19445.0
2015-07-01 10:55:00,99.0,99.3,99.0,99.12,9506.0,88.8092,89.0784,88.8092,88.9169,9506.0
2015-07-01 11:00:00,99.2,99.2,99.02,99.02,15616.0,88.9887,88.9887,88.8272,88.8272,15616.0
2015-07-01 11:05:00,99.01,99.06,98.86,98.9,11640.0,88.8182,88.8631,88.6837,88.7195,11640.0
2015-07-01 11:10:00,98.9,98.93,98.72,98.74,19916.0,88.7195,88.7465,88.5581,88.576,19916.0
2015-07-01 11:15:00,98.76,98.95,98.72,98.79,12010.0,88.5939,88.7644,88.5581,88.6209,12010.0
2015-07-01 11:20:00,98.76,98.83,98.66,98.66,21501.0,88.5939,88.6567,88.5042,88.5042,21501.0
2015-07-01 11:25:00,98.71,98.85,98.55,98.69,13776.0,88.5491,88.6747,88.4056,88.5312,13776.0
2015-07-01 11:30:00,98.68,98.72,98.51,98.59,10595.0,88.5222,88.5581,88.3697,88.4414,10595.0
2015-07-01 11:35:00,98.59,98.63,98.33,98.33,7926.0,88.4414,88.4773,88.2082,88.2082,7926.0
2015-07-01 11:40:00,98.35,98.4,98.24,98.27,10929.0,88.2262,88.271,88.1275,88.1544,10929.0
2015-07-01 11:45:00,98.23,98.41,98.22,98.41,5879.0,88.1185,88.28,88.1095,88.28,5879.0
2015-07-01 11:50:00,98.38,98.41,98.27,98.29,7236.0,88.2531,88.28,88.1544,88.1723,7236.0
2015-07-01 11:55:00,98.31,98.37,98.17,98.19,15158.0,88.1903,88.2441,88.0647,88.0826,15158.0
2015-07-01 12:00:00,98.16,98.26,98.11,98.17,10464.0,88.0557,88.1454,88.0109,88.0647,10464.0
2015-07-01 12:05:00,98.14,98.33,98.14,98.17,10752.0,88.0378,88.2082,88.0378,88.0647,10752.0
2015-07-01 12:10:00,98.2,98.24,98.12,98.16,5699.0,88.0916,88.1275,88.0198,88.0557,5699.0
2015-07-01 12:15:00,98.15,98.19,98.04,98.08,11367.0,88.0467,88.0826,87.9481,87.9839,11367.0
2015-07-01 12:20:00,98.07,98.08,98.01,98.05,11348.0,87.975,87.9839,87.9212,87.957,11348.0
2015-07-01 12:25:00,98.03,98.09,98.01,98.09,3884.0,87.9391,87.9929,87.9212,87.9929,3884.0
2015-07-01 12:30:00,98.06,98.13,98.0,98.06,8786.0,87.966,88.0288,87.9122,87.966,8786.0
2015-07-01 12:35:00,98.05,98.1,98.01,98.09,4172.0,87.957,88.0019,87.9212,87.9929,4172.0
2015-07-01 12:40:00,98.07,98.07,97.79,97.8,37198.0,87.975,87.975,87.7238,87.7328,37198.0
2015-07-01 12:45:00,97.83,97.96,97.81,97.87,6886.0,87.7597,87.8763,87.7417,87.7956,6886.0
2015-07-01 12:50:00,97.87,98.02,97.85,97.87,6375.0,87.7956,87.9301,87.7776,87.7956,6375.0
2015-07-01 12:55:00,97.86,97.91,97.77,97.9,19333.0,87.7866,87.8314,87.7059,87.8225,19333.0
2015-07-01 13:00:00,97.9,97.92,97.78,97.91,14920.0,87.8225,87.8404,87.7148,87.8314,14920.0
2015-07-01 13:05:00,97.94,97.95,97.82,97.89,7831.0,87.8584,87.8673,87.7507,87.8135,7831.0
2015-07-01 13:10:00,97.89,97.98,97.85,97.93,14425.0,87.8135,87.8942,87.7776,87.8494,14425.0
2015-07-01 13:15:00,97.94,98.05,97.84,98.05,8493.0,87.8584,87.957,87.7687,87.957,8493.0
2015-07-01 13:20:00,98.06,98.35,98.02,98.35,14980.0,87.966,88.2262,87.9301,88.2262,14980.0
2015-07-01 13:25:00,98.33,98.35,98.17,98.21,8742.0,88.2082,88.2262,88.0647,88.1006,8742.0
2015-07-01 13:30:00,98.2,98.37,98.2,98.23,7510.0,88.0916,88.2441,88.0916,88.1185,7510.0
2015-07-01 13:35:00,98.21,98.25,98.14,98.15,3758.0,88.1006,88.1364,88.0378,88.0467,3758.0
2015-07-01 13:40:00,98.12,98.23,98.09,98.2,6817.0,88.0198,88.1185,87.9929,88.0916,6817.0
2015-07-01 13:45:00,98.22,98.3,98.15,98.27,3721.0,88.1095,88.1813,88.0467,88.1544,3721.0
2015-07-01 13:50:00,98.25,98.28,98.14,98.19,7645.0,88.1364,88.1634,88.0378,88.0826,7645.0
2015-07-01 13:55:00,98.23,98.23,97.84,97.86,15108.0,88.1185,88.1185,87.7687,87.7866,15108.0
2015-07-01 14:00:00,97.84,97.96,97.75,97.82,10083.0,87.7687,87.8763,87.6879,87.7507,10083.0
2015-07-01 14:05:00,97.87,97.95,97.81,97.93,15733.0,87.7956,87.8673,87.7417,87.8494,15733.0
2015-07-01 14:10:00,97.9,97.9,97.83,97.84,14627.0,87.8225,87.8225,87.7597,87.7687,14627.0
2015-07-01 14:15:00,97.83,97.86,97.74,97.77,11379.0,87.7597,87.7866,87.6789,87.7059,11379.0
2015-07-01 14:20:00,97.79,97.83,97.57,97.6,14853.0,87.7238,87.7597,87.5264,87.5534,14853.0
2015-07-01 14:25:00,97.58,97.67,97.5,97.63,13182.0,87.5354,87.6162,87.4637,87.5803,13182.0
2015-07-01 14:30:00,97.58,97.65,97.48,97.53,14636.0,87.5354,87.5982,87.4457,87.4906,14636.0
2015-07-01 14:35:00,97.55,97.62,97.5,97.51,10500.0,87.5085,87.5713,87.4637,87.4726,10500.0
2015-07-01 14:40:00,97.51,97.53,97.43,97.47,13625.0,87.4726,87.4906,87.4009,87.4367,13625.0
2015-07-01 14:45:00,97.47,97.66,97.4,97.55,10380.0,87.4367,87.6072,87.3739,87.5085,10380.0
2015-07-01 14:50:00,97.56,97.62,97.46,97.58,9947.0,87.5175,87.5713,87.4278,87.5354,9947.0
2015-07-01 14:55:00,97.56,97.62,97.48,97.48,7857.0,87.5175,87.5713,87.4457,87.4457,7857.0
2015-07-01 15:00:00,97.46,97.52,97.3,97.39,47065.0,87.4278,87.4816,87.2842,87.365,47065.0
2015-07-01 15:05:00,97.37,97.44,97.29,97.31,38374.0,87.347,87.4098,87.2753,87.2932,38374.0
2015-07-01 15:10:00,97.26,97.34,97.22,97.34,14047.0,87.2484,87.3201,87.2125,87.3201,14047.0
2015-07-01 15:15:00,97.35,97.46,97.29,97.46,19050.0,87.3291,87.4278,87.2753,87.4278,19050.0
2015-07-01 15:20:00,97.45,97.59,97.41,97.59,9371.0,87.4188,87.5444,87.3829,87.5444,9371.0
2015-07-01 15:25:00,97.64,97.65,97.5,97.62,8269.0,87.5892,87.5982,87.4637,87.5713,8269.0
2015-07-01 15:30:00,97.62,97.63,97.4,97.48,14527.0,87.5713,87.5803,87.3739,87.4457,14527.0
2015-07-01 15:35:00,97.47,97.53,97.44,97.51,20083.0,87.4367,87.4906,87.4098,87.4726,20083.0
2015-07-01 15:40:00,97.48,97.53,97.37,97.52,23853.0,87.4457,87.4906,87.347,87.4816,23853.0
2015-07-01 15:45:00,97.54,97.64,97.51,97.59,36466.0,87.4995,87.5892,87.4726,87.5444,36466.0
2015-07-01 15:50:00,97.61,97.67,97.55,97.58,39710.0,87.5623,87.6162,87.5085,87.5354,39710.0
2015-07-01 15:55:00,97.58,97.74,97.56,97.59,65114.0,87.5354,87.6789,87.5175,87.5444,65114.0
2015-07-02 09:30:00,97.5,98.55,97.5,98.45,72582.0,87.4637,88.4056,87.4637,88.3159,72582.0
2015-07-02 09:35:00,98.31,98.55,98.15,98.18,21671.0,88.1903,88.4056,88.0467,88.0737,21671.0
2015-07-02 09:40:00,98.15,98.59,97.97,98.43,16654.0,88.0467,88.4414,87.8853,88.2979,16654.0
2015-07-02 09:45:00,98.43,98.53,98.23,98.38,20479.0,88.2979,88.3876,88.1185,88.2531,20479.0
2015-07-02 09:50:00,98.36,98.39,98.06,98.14,29925.0,88.2351,88.262,87.966,88.0378,29925.0
2015-07-02 09:55:00,98.16,98.36,98.03,98.32,33517.0,88.0557,88.2351,87.9391,88.1992,33517.0
2015-07-02 10:00:00,98.32,98.34,98.02,98.2,24818.0,88.1992,88.2172,87.9301,88.0916,24818.0
2015-07-02 10:05:00,98.13,98.23,98.05,98.14,19254.0,88.0288,88.1185,87.957,88.0378,19254.0
2015-07-02 10:10:00,98.12,98.26,98.05,98.09,17391.0,88.0198,88.1454,87.957,87.9929,17391.0
2015-07-02 10:15:00,98.08,98.27,98.0,98.04,18055.0,87.9839,88.1544,87.9122,87.9481,18055.0
2015-07-02 10:20:00,98.02,98.37,98.01,98.18,16552.0,87.9301,88.2441,87.9212,88.0737,16552.0
2015-07-02 10:25:00,98.19,98.64,98.13,98.36,39633.0,88.0826,88.4863,88.0288,88.2351,39633.0
2015-07-02 10:30:00,98.31,98.47,98.26,98.45,28999.0,88.1903,88.3338,88.1454,88.3159,28999.0
2015-07-02 10:35:00,98.41,98.44,98.14,98.14,24100.0,88.28,88.3069,88.0378,88.0378,24100.0
2015-07-02 10:40:00,98.13,98.41,98.11,98.39,19320.0,88.0288,88.28,88.0109,88.262,19320.0
2015-07-02 10:45:00,98.41,98.49,98.34,98.41,17376.0,88.28,88.3517,88.2172,88.28,17376.0
2015-07-02 10:50:00,98.39,98.62,98.2,98.48,19212.0,88.262,88.4684,88.0916,88.3428,19212.0
2015-07-02 10:55:00,98.45,98.55,98.37,98.45,11010.0,88.3159,88.4056,88.2441,88.3159,11010.0
2015-07-02 11:00:00,98.48,98.49,98.18,98.22,15848.0,88.3428,88.3517,88.0737,88.1095,15848.0
2015-07-02 11:05:00,98.24,98.32,98.02,98.02,24210.0,88.1275,88.1992,87.9301,87.9301,24210.0
2015-07-02 11:10:00,98.02,98.02,97.74,97.74,31932.0,87.9301,87.9301,87.6789,87.6789,31932.0
2015-07-02 11:15:00,97.73,97.74,97.51,97.59,17658.0,87.67,87.6789,87.4726,87.5444,17658.0
2015-07-02 11:20:00,97.57,97.73,97.4,97.49,12843.0,87.5264,87.67,87.3739,87.4547,12843.0
2015-07-02 11:25:00,97.46,97.61,97.38,97.6,29305.0,87.4278,87.5623,87.356,87.5534,29305.0
2015-07-02 11:30:00,97.56,97.61,97.46,97.59,28824.0,87.5175,87.5623,87.4278,87.5444,28824.0
2015-07-02 11:35:00,97.65,97.82,97.62,97.8,14433.0,87.5982,87.7507,87.5713,87.7328,14433.0
2015-07-02 11:40:00,97.78,97.83,97.71,97.71,10106.0,87.7148,87.7597,87.652,87.652,10106.0
2015-07-02 11:45:00,97.73,97.76,97.52,97.53,20900.0,87.67,87.6969,87.4816,87.4906,20900.0
2015-07-02 11:50:00,97.53,97.65,97.46,97.55,12782.0,87.4906,87.5982,87.4278,87.5085,12782.0
2015-07-02 11:55:00,97.51,97.67,97.5,97.57,16323.0,87.4726,87.6162,87.4637,87.5264,16323.0
2015-07-02 12:00:00,97.57,97.71,97.57,97.66,9889.0,87.5264,87.652,87.5264,87.6072,9889.0
2015-07-02 12:05:00,97.66,97.8,97.62,97.66,16729.0,87.6072,87.7328,87.5713,87.6072,16729.0
2015-07-02 12:10:00,97.66,97.69,97.47,97.55,10488.0,87.6072,87.6341,87.4367,87.5085,10488.0
2015-07-02 12:15:00,97.53,97.55,97.41,97.47,9470.0,87.4906,87.5085,87.3829,87.4367,9470.0
2015-07-02 12:20:00,97.46,97.48,97.25,97.29,12049.0,87.4278,87.4457,87.2394,87.2753,12049.0
2015-07-02 12:25:00,97.27,97.62,97.27,97.45,8200.0,87.2573,87.5713,87.2573,87.4188,8200.0
2015-07-02 12:30:00,97.44,97.6,97.43,97.53,10995.0,87.4098,87.5534,87.4009,87.4906,10995.0
2015-07-02 12:35:00,97.56,97.64,97.46,97.56,10420.0,87.5175,87.5892,87.4278,87.5175,10420.0
2015-07-02 12:40:00,97.55,97.59,97.36,97.43,9932.0,87.5085,87.5444,87.3381,87.4009,9932.0
2015-07-02 12:45:00,97.42,97.62,97.37,97.56,8813.0,87.3919,87.5713,87.347,87.5175,8813.0
2015-07-02 12:50:00,97.52,97.55,97.35,97.38,4351.0,87.4816,87.5085,87.3291,87.356,4351.0
2015-07-02 12:55:00,97.42,97.69,97.42,97.68,9834.0,87.3919,87.6341,87.3919,87.6251,9834.0
2015-07-02 13:00:00,97.69,97.69,97.53,97.61,12035.0,87.6341,87.6341,87.4906,87.5623,12035.0
2015-07-02 13:05:00,97.61,97.67,97.51,97.65,30277.0,87.5623,87.6162,87.4726,87.5982,30277.0
2015-07-02 13:10:00,97.65,97.65,97.51,97.51,9217.0,87.5982,87.5982,87.4726,87.4726,9217.0
2015-07-02 13:15:00,97.53,97.68,97.51,97.56,8256.0,87.4906,87.6251,87.4726,87.5175,8256.0
2015-07-02 13:20:00,97.58,97.64,97.57,97.64,6628.0,87.5354,87.5892,87.5264,87.5892,6628.0
2015-07-02 13:25:00,97.61,97.67,97.52,97.57,11632.0,87.5623,87.6162,87.4816,87.5264,11632.0
2015-07-02 13:30:00,97.59,97.69,97.54,97.61,9673.0,87.5444,87.6341,87.4995,87.5623,9673.0
2015-07-02 13:35:00,97.59,97.61,97.51,97.58,4825.0,87.5444,87.5623,87.4726,87.5354,4825.0
2015-07-02 13:40:00,97.64,97.66,97.54,97.61,4700.0,87.5892,87.6072,87.4995,87.5623,4700.0
2015-07-02 13:45:00,97.64,97.7,97.59,97.64,4389.0,87.5892,87.6431,87.5444,87.5892,4389.0
2015-07-02 13:50:00,97.65,97.7,97.58,97.6,5015.0,87.5982,87.6431,87.5354,87.5534,5015.0
2015-07-02 13:55:00,97.6,97.6,97.45,97.58,10492.0,87.5534,87.5534,87.4188,87.5354,10492.0
2015-07-02 14:00:00,97.58,97.58,97.45,97.53,6130.0,87.5354,87.5354,87.4188,87.4906,6130.0
2015-07-02 14:05:00,97.51,97.55,97.35,97.53,9796.0,87.4726,87.5085,87.3291,87.4906,9796.0
2015-07-02 14:10:00,97.5,97.51,97.41,97.43,9807.0,87.4637,87.4726,87.3829,87.4009,9807.0
2015-07-02 14:15:00,97.49,97.56,97.4,97.55,8165.0,87.4547,87.5175,87.3739,87.5085,8165.0
2015-07-02 14:20:00,97.55,97.7,97.43,97.65,7515.0,87.5085,87.6431,87.4009,87.5982,7515.0
2015-07-02 14:25:00,97.64,97.65,97.54,97.61,8654.0,87.5892,87.5982,87.4995,87.5623,8654.0
2015-07-02 14:30:00,97.64,97.74,97.62,97.74,9293.0,87.5892,87.6789,87.5713,87.6789,9293.0
2015-07-02 14:35:00,97.7,97.72,97.65,97.71,10801.0,87.6431,87.661,87.5982,87.652,10801.0
2015-07-02 14:40:00,97.71,97.71,97.56,97.61,8000.0,87.652,87.652,87.5175,87.5623,8000.0
2015-07-02 14:45:00,97.66,97.74,97.63,97.69,8125.0,87.6072,87.6789,87.5803,87.6341,8125.0
2015-07-02 14:50:00,97.67,97.68,97.49,97.54,12567.0,87.6162,87.6251,87.4547,87.4995,12567.0
2015-07-02 14:55:00,97.55,97.75,97.54,97.66,8373.0,87.5085,87.6879,87.4995,87.6072,8373.0
2015-07-02 15:00:00,97.61,97.73,97.61,97.65,6399.0,87.5623,87.67,87.5623,87.5982,6399.0
2015-07-02 15:05:00,97.67,97.74,97.56,97.65,12048.0,87.6162,87.6789,87.5175,87.5982,12048.0
2015-07-02 15:10:00,97.64,97.71,97.59,97.68,8449.0,87.5892,87.652,87.5444,87.6251,8449.0
2015-07-02 15:15:00,97.67,97.71,97.6,97.67,7271.0,87.6162,87.652,87.5534,87.6162,7271.0
2015-07-02 15:20:00,97.7,97.91,97.7,97.89,12288.0,87.6431,87.8314,87.6431,87.8135,12288.0
2015-07-02 15:25:00,97.91,97.94,97.83,97.84,16603.0,87.8314,87.8584,87.7597,87.7687,16603.0
2015-07-02 15:30:00,97.85,97.88,97.75,97.88,15380.0,87.7776,87.8045,87.6879,87.8045,15380.0
2015-07-02 15:35:00,97.87,97.93,97.85,97.88,12650.0,87.7956,87.8494,87.7776,87.8045,12650.0
2015-07-02 15:40:00,97.87,97.99,97.82,97.95,14544.0,87.7956,87.9032,87.7507,87.8673,14544.0
2015-07-02 15:45:00,97.94,98.05,97.93,98.05,25202.0,87.8584,87.957,87.8494,87.957,25202.0
2015-07-02 15:50:00,98.05,98.23,98.05,98.14,32495.0,87.957,88.1185,87.957,88.0378,32495.0
2015-07-02 15:55:00,98.15,98.32,98.06,98.13,66556.0,88.0467,88.1992,87.966,88.0288,66556.0
2015-07-06 09:30:00,96.71,97.06,96.29,96.48,58574.0,86.755,87.0689,86.3782,86.5486,58574.0
2015-07-06 09:35:00,96.35,97.98,96.35,97.59,42315.0,86.432,87.8942,86.432,87.5444,42315.0
2015-07-06 09:40:00,97.55,97.8,97.4,97.52,21962.0,87.5085,87.7328,87.3739,87.4816,21962.0
2015-07-06 09:45:00,97.6,97.8,97.55,97.72,21059.0,87.5534,87.7328,87.5085,87.661,21059.0
2015-07-06 09:50:00,97.7,98.05,97.57,97.86,31747.0,87.6431,87.957,87.5264,87.7866,31747.0
2015-07-06 09:55:00,97.77,97.89,97.67,97.89,13420.0,87.7059,87.8135,87.6162,87.8135,13420.0
2015-07-06 10:00:00,97.91,98.09,97.71,98.08,20722.0,87.8314,87.9929,87.652,87.9839,20722.0
2015-07-06 10:05:00,98.03,98.11,97.83,98.04,14505.0,87.9391,88.0109,87.7597,87.9481,14505.0
2015-07-06 10:10:00,98.03,98.5,97.98,98.2,20458.0,87.9391,88.3607,87.8942,88.0916,20458.0
2015-07-06 10:15:00,98.25,98.47,98.11,98.22,9218.0,88.1364,88.3338,88.0109,88.1095,9218.0
2015-07-06 10:20:00,98.17,98.33,97.85,97.85,26910.0,88.0647,88.2082,87.7776,87.7776,26910.0
2015-07-06 10:25:00,97.8,98.13,97.77,98.03,10407.0,87.7328,88.0288,87.7059,87.9391,10407.0
2015-07-06 10:30:00,98.16,98.49,98.12,98.28,10520.0,88.0557,88.3517,88.0198,88.1634,10520.0
2015-07-06 10:35:00,98.28,98.47,98.22,98.36,17018.0,88.1634,88.3338,88.1095,88.2351,17018.0
2015-07-06 10:40:00,98.35,98.95,98.35,98.86,22447.0,88.2262,88.7644,88.2262,88.6837,22447.0
2015-07-06 10:45:00,98.8,99.18,98.8,99.09,35689.0,88.6298,88.9707,88.6298,88.89,35689.0
2015-07-06 10:50:00,99.13,99.13,98.97,98.99,20814.0,88.9259,88.9259,88.7823,88.8003,20814.0
2015-07-06 10:55:00,98.99,99.06,98.77,98.78,35088.0,88.8003,88.8631,88.6029,88.6119,35088.0
2015-07-06 11:00:00,98.83,98.89,98.6,98.6,23859.0,88.6567,88.7106,88.4504,88.4504,23859.0
2015-07-06 11:05:00,98.61,98.65,98.34,98.41,29972.0,88.4594,88.4953,88.2172,88.28,29972.0
2015-07-06 11:10:00,98.33,98.46,98.25,98.44,12254.0,88.2082,88.3248,88.1364,88.3069,12254.0
2015-07-06 11:15:00,98.43,98.43,98.06,98.06,12227.0,88.2979,88.2979,87.966,87.966,12227.0
2015-07-06 11:20:00,98.06,98.13,97.89,97.99,17941.0,87.966,88.0288,87.8135,87.9032,17941.0
2015-07-06 11:25:00,97.95,97.98,97.69,97.69,10770.0,87.8673,87.8942,87.6341,87.6341,10770.0
2015-07-06 11:30:00,97.75,97.85,97.54,97.82,8447.0,87.6879,87.7776,87.4995,87.7507,8447.0
2015-07-06 11:35:00,97.84,97.86,97.68,97.77,8185.0,87.7687,87.7866,87.6251,87.7059,8185.0
2015-07-06 11:40:00,97.88,97.99,97.75,97.79,10771.0,87.8045,87.9032,87.6879,87.7238,10771.0
2015-07-06 11:45:00,97.74,98.02,97.7,97.94,12442.0,87.6789,87.9301,87.6431,87.8584,12442.0
2015-07-06 11:50:00,97.98,98.04,97.81,97.81,9757.0,87.8942,87.9481,87.7417,87.7417,9757.0
2015-07-06 11:55:00,97.76,97.92,97.76,97.92,10702.0,87.6969,87.8404,87.6969,87.8404,10702.0
2015-07-06 12:00:00,97.92,97.92,97.65,97.67,7511.0,87.8404,87.8404,87.5982,87.6162,7511.0
2015-07-06 12:05:00,97.67,97.72,97.51,97.59,6320.0,87.6162,87.661,87.4726,87.5444,6320.0
2015-07-06 12:10:00,97.58,97.76,97.55,97.66,6187.0,87.5354,87.6969,87.5085,87.6072,6187.0
2015-07-06 12:15:00,97.65,97.75,97.58,97.6,3581.0,87.5982,87.6879,87.5354,87.5534,3581.0
2015-07-06 12:20:00,97.66,97.79,97.58,97.67,6474.0,87.6072,87.7238,87.5354,87.6162,6474.0
2015-07-06 12:25:00,97.64,97.64,97.48,97.48,10011.0,87.5892,87.5892,87.4457,87.4457,10011.0
2015-07-06 12:30:00,97.48,97.48,97.28,97.43,11200.0,87.4457,87.4457,87.2663,87.4009,11200.0
2015-07-06 12:35:00,97.42,97.42,97.26,97.3,8125.0,87.3919,87.3919,87.2484,87.2842,8125.0
2015-07-06 12:40:00,97.26,97.33,97.1,97.29,18455.0,87.2484,87.3111,87.1048,87.2753,18455.0
2015-07-06 12:45:00,97.24,97.3,97.12,97.25,6049.0,87.2304,87.2842,87.1228,87.2394,6049.0
2015-07-06 12:50:00,97.28,97.35,97.11,97.25,9104.0,87.2663,87.3291,87.1138,87.2394,9104.0
2015-07-06 12:55:00,97.26,97.26,97.1,97.14,6749.0,87.2484,87.2484,87.1048,87.1407,6749.0
2015-07-06 13:00:00,97.17,97.29,97.17,97.19,15291.0,87.1676,87.2753,87.1676,87.1856,15291.0
2015-07-06 13:05:00,97.22,97.25,97.12,97.2,21412.0,87.2125,87.2394,87.1228,87.1945,21412.0
2015-07-06 13:10:00,97.2,97.29,97.12,97.14,19195.0,87.1945,87.2753,87.1228,87.1407,19195.0
2015-07-06 13:15:00,97.13,97.18,96.92,96.98,24258.0,87.1317,87.1766,86.9434,86.9972,24258.0
2015-07-06 13:20:00,96.97,97.04,96.86,96.94,10431.0,86.9882,87.051,86.8895,86.9613,10431.0
2015-07-06 13:25:00,96.93,96.96,96.63,96.63,15765.0,86.9523,86.9792,86.6832,86.6832,15765.0
2015-07-06 13:30:00,96.63,96.66,96.48,96.48,15869.0,86.6832,86.7101,86.5486,86.5486,15869.0
2015-07-06 13:35:00,96.47,96.7,96.35,96.44,52671.0,86.5397,86.746,86.432,86.5128,52671.0
2015-07-06 13:40:00,96.4,96.41,96.2,96.33,32915.0,86.4769,86.4859,86.2975,86.4141,32915.0
2015-07-06 13:45:00,96.37,96.41,96.25,96.35,24758.0,86.45,86.4859,86.3423,86.432,24758.0
2015-07-06 13:50:00,96.29,96.42,96.26,96.39,13334.0,86.3782,86.4948,86.3513,86.4679,13334.0
2015-07-06 13:55:00,96.35,96.4,96.24,96.26,6291.0,86.432,86.4769,86.3334,86.3513,6291.0
2015-07-06 14:00:00,96.26,96.33,96.17,96.28,9655.0,86.3513,86.4141,86.2706,86.3692,9655.0
2015-07-06 14:05:00,96.26,96.32,96.2,96.28,18984.0,86.3513,86.4051,86.2975,86.3692,18984.0
2015-07-06 14:10:00,96.27,96.43,96.22,96.42,10360.0,86.3603,86.5038,86.3154,86.4948,10360.0
2015-07-06 14:15:00,96.38,96.45,96.24,96.33,8200.0,86.4589,86.5217,86.3334,86.4141,8200.0
2015-07-06 14:20:00,96.33,96.34,96.21,96.3,7320.0,86.4141,86.4231,86.3064,86.3872,7320.0
2015-07-06 14:25:00,96.28,96.3,96.15,96.19,11453.0,86.3692,86.3872,86.2526,86.2885,11453.0
2015-07-06 14:30:00,96.15,96.26,96.13,96.25,21555.0,86.2526,86.3513,86.2347,86.3423,21555.0
2015-07-06 14:35:00,96.23,96.24,96.02,96.06,40147.0,86.3244,86.3334,86.136,86.1719,40147.0
2015-07-06 14:40:00,96.05,96.07,95.87,95.88,42165.0,86.1629,86.1808,86.0014,86.0104,42165.0
2015-07-06 14:45:00,95.88,96.59,95.88,96.59,79618.0,86.0104,86.6473,86.0104,86.6473,79618.0
2015-07-06 14:50:00,96.55,96.66,96.45,96.55,33353.0,86.6114,86.7101,86.5217,86.6114,33353.0
2015-07-06 14:55:00,96.55,96.63,96.46,96.52,12254.0,86.6114,86.6832,86.5307,86.5845,12254.0
2015-07-06 15:00:00,96.49,96.57,96.42,96.43,10527.0,86.5576,86.6294,86.4948,86.5038,10527.0
2015-07-06 15:05:00,96.44,96.44,96.31,96.35,10847.0,86.5128,86.5128,86.3961,86.432,10847.0
2015-07-06 15:10:00,96.37,96.67,96.37,96.63,24858.0,86.45,86.7191,86.45,86.6832,24858.0
2015-07-06 15:15:00,96.67,96.76,96.55,96.6,21491.0,86.7191,86.7998,86.6114,86.6563,21491.0
2015-07-06 15:20:00,96.65,96.84,96.62,96.66,13871.0,86.7011,86.8716,86.6742,86.7101,13871.0
2015-07-06 15:25:00,96.64,96.66,96.42,96.42,18533.0,86.6922,86.7101,86.4948,86.4948,18533.0
2015-07-06 15:30:00,96.47,96.93,96.45,96.8,25307.0,86.5397,86.9523,86.5217,86.8357,25307.0
2015-07-06 15:35:00,96.87,97.02,96.72,96.77,19953.0,86.8985,87.0331,86.7639,86.8088,19953.0
2015-07-06 15:40:00,96.77,96.77,96.6,96.64,20614.0,86.8088,86.8088,86.6563,86.6922,20614.0
2015-07-06 15:45:00,96.6,96.63,96.52,96.52,34021.0,86.6563,86.6832,86.5845,86.5845,34021.0
2015-07-06 15:50:00,96.57,96.82,96.57,96.72,39679.0,86.6294,86.8536,86.6294,86.7639,39679.0
2015-07-06 15:55:00,96.71,96.8,96.55,96.62,100654.0,86.755,86.8357,86.6114,86.6742,100654.0
2015-07-07 09:30:00,96.72,97.0,95.75,95.77,62135.0,86.7639,87.0151,85.8938,85.9117,62135.0
2015-07-07 09:35:00,95.91,95.95,95.34,95.35,42283.0,86.0373,86.0732,85.526,85.535,42283.0
2015-07-07 09:40:00,95.44,95.61,95.02,95.36,30541.0,85.6157,85.7682,85.2389,85.5439,30541.0
2015-07-07 09:45:00,95.37,95.72,95.3,95.51,24729.0,85.5529,85.8669,85.4901,85.6785,24729.0
2015-07-07 09:50:00,95.48,95.49,95.26,95.48,16896.0,85.6516,85.6606,85.4542,85.6516,16896.0
2015-07-07 09:55:00,95.43,95.43,94.2,94.4,105127.0,85.6067,85.6067,84.5033,84.6828,105127.0
2015-07-07 10:00:00,94.34,94.73,94.32,94.52,65095.0,84.6289,84.9788,84.611,84.7904,65095.0
2015-07-07 10:05:00,94.48,94.52,93.68,93.85,119971.0,84.7545,84.7904,84.0369,84.1894,119971.0
2015-07-07 10:10:00,93.83,94.22,93.73,93.78,59668.0,84.1714,84.5213,84.0817,84.1266,59668.0
2015-07-07 10:15:00,93.77,93.83,93.44,93.7,86010.0,84.1176,84.1714,83.8216,84.0548,86010.0
2015-07-07 10:20:00,93.73,93.73,93.18,93.43,107091.0,84.0817,84.0817,83.5883,83.8126,107091.0
2015-07-07 10:25:00,93.43,93.49,92.33,92.37,127118.0,83.8126,83.8664,82.8258,82.8617,127118.0
2015-07-07 10:30:00,92.42,92.64,92.36,92.41,79645.0,82.9066,83.1039,82.8527,82.8976,79645.0
2015-07-07 10:35:00,92.49,92.62,91.69,91.7,148764.0,82.9694,83.086,82.2517,82.2607,148764.0
2015-07-07 10:40:00,91.76,92.04,91.02,91.19,152417.0,82.3145,82.5657,81.6507,81.8032,152417.0
2015-07-07 10:45:00,91.14,92.25,91.14,92.05,160835.0,81.7583,82.7541,81.7583,82.5747,160835.0
2015-07-07 10:50:00,92.06,92.83,91.89,92.79,49295.0,82.5836,83.2744,82.4311,83.2385,49295.0
2015-07-07 10:55:00,92.71,93.05,92.64,93.05,61333.0,83.1667,83.4717,83.1039,83.4717,61333.0
2015-07-07 11:00:00,92.98,93.15,92.75,93.08,70670.0,83.4089,83.5614,83.2026,83.4986,70670.0
2015-07-07 11:05:00,93.05,93.15,92.83,93.14,31331.0,83.4717,83.5614,83.2744,83.5525,31331.0
2015-07-07 11:10:00,93.13,93.69,93.12,93.67,99130.0,83.5435,84.0458,83.5345,84.0279,99130.0
2015-07-07 11:15:00,93.66,93.75,93.55,93.64,77829.0,84.0189,84.0997,83.9203,84.001,77829.0
2015-07-07 11:20:00,93.59,93.69,93.45,93.54,56954.0,83.9561,84.0458,83.8305,83.9113,56954.0
2015-07-07 11:25:00,93.48,93.57,93.2,93.34,78836.0,83.8575,83.9382,83.6063,83.7319,78836.0
2015-07-07 11:30:00,93.34,93.34,92.93,93.05,47884.0,83.7319,83.7319,83.3641,83.4717,47884.0
2015-07-07 11:35:00,93.0,93.41,92.99,93.37,46453.0,83.4269,83.7947,83.4179,83.7588,46453.0
2015-07-07 11:40:00,93.31,93.42,93.06,93.38,47237.0,83.705,83.8036,83.4807,83.7678,47237.0
2015-07-07 11:45:00,93.38,93.38,92.95,93.13,107406.0,83.7678,83.7678,83.382,83.5435,107406.0
2015-07-07 11:50:00,93.11,93.18,93.0,93.16,27385.0,83.5255,83.5883,83.4269,83.5704,27385.0
2015-07-07 11:55:00,93.17,93.41,93.09,93.31,56122.0,83.5794,83.7947,83.5076,83.705,56122.0
2015-07-07 12:00:00,93.31,93.33,92.99,93.2,37594.0,83.705,83.7229,83.4179,83.6063,37594.0
2015-07-07 12:05:00,93.13,93.26,93.0,93.07,66687.0,83.5435,83.6601,83.4269,83.4897,66687.0
2015-07-07 12:10:00,93.06,93.13,92.9,93.01,48155.0,83.4807,83.5435,83.3372,83.4358,48155.0
2015-07-07 12:15:00,93.0,93.07,92.77,92.93,49167.0,83.4269,83.4897,83.2205,83.3641,49167.0
2015-07-07 12:20:00,92.88,93.09,92.86,92.97,45667.0,83.3192,83.5076,83.3013,83.4,45667.0
2015-07-07 12:25:00,92.99,93.05,92.94,92.94,65324.0,83.4179,83.4717,83.373,83.373,65324.0
2015-07-07 12:30:00,92.94,93.38,92.94,93.38,36152.0,83.373,83.7678,83.373,83.7678,36152.0
2015-07-07 12:35:00,93.37,93.52,93.15,93.52,23541.0,83.7588,83.8933,83.5614,83.8933,23541.0
2015-07-07 12:40:00,93.51,93.7,93.47,93.68,29197.0,83.8844,84.0548,83.8485,84.0369,29197.0
2015-07-07 12:45:00,93.67,94.08,93.66,94.06,46580.0,84.0279,84.3957,84.0189,84.3778,46580.0
2015-07-07 12:50:00,94.04,94.22,93.93,94.21,23429.0,84.3598,84.5213,84.2611,84.5123,23429.0
2015-07-07 12:55:00,94.21,94.9,94.17,94.69,63935.0,84.5123,85.1313,84.4764,84.9429,63935.0
2015-07-07 13:00:00,94.63,94.68,94.33,94.37,22347.0,84.8891,84.9339,84.62,84.6558,22347.0
2015-07-07 13:05:00,94.38,94.56,94.26,94.56,29637.0,84.6648,84.8263,84.5572,84.8263,29637.0
2015-07-07 13:10:00,94.52,95.05,94.52,95.0,97142.0,84.7904,85.2658,84.7904,85.221,97142.0
2015-07-07 13:15:00,94.95,94.97,94.6,94.67,26242.0,85.1761,85.1941,84.8622,84.925,26242.0
2015-07-07 13:20:00,94.68,94.87,94.5,94.84,22473.0,84.9339,85.1044,84.7725,85.0775,22473.0
2015-07-07 13:25:00,94.79,95.0,94.64,95.0,52971.0,85.0326,85.221,84.898,85.221,52971.0
2015-07-07 13:30:00,95.0,95.17,94.66,95.13,55415.0,85.221,85.3735,84.916,85.3376,55415.0
2015-07-07 13:35:00,95.17,95.18,94.87,94.99,28789.0,85.3735,85.3825,85.1044,85.212,28789.0
2015-07-07 13:40:00,94.98,95.41,94.8,95.3,26207.0,85.2031,85.5888,85.0416,85.4901,26207.0
2015-07-07 13:45:00,95.33,95.33,95.03,95.1,19375.0,85.517,85.517,85.2479,85.3107,19375.0
2015-07-07 13:50:00,95.13,95.21,95.05,95.16,17665.0,85.3376,85.4094,85.2658,85.3645,17665.0
2015-07-07 13:55:00,95.17,95.25,94.96,94.99,26315.0,85.3735,85.4453,85.1851,85.212,26315.0
2015-07-07 14:00:00,95.04,95.19,95.01,95.14,25018.0,85.2569,85.3914,85.23,85.3466,25018.0
2015-07-07 14:05:00,95.09,95.17,94.92,95.13,28294.0,85.3017,85.3735,85.1492,85.3376,28294.0
2015-07-07 14:10:00,95.14,95.46,95.14,95.46,42171.0,85.3466,85.6336,85.3466,85.6336,42171.0
2015-07-07 14:15:00,95.47,95.47,94.96,95.05,34978.0,85.6426,85.6426,85.1851,85.2658,34978.0
2015-07-07 14:20:00,95.06,95.07,94.75,94.86,35473.0,85.2748,85.2838,84.9967,85.0954,35473.0
2015-07-07 14:25:00,94.89,95.17,94.83,94.97,23938.0,85.1223,85.3735,85.0685,85.1941,23938.0
2015-07-07 14:30:00,94.94,94.99,94.8,94.83,24965.0,85.1672,85.212,85.0416,85.0685,24965.0
2015-07-07 14:35:00,94.8,95.09,94.8,95.03,14542.0,85.0416,85.3017,85.0416,85.2479,14542.0
2015-07-07 14:40:00,95.0,95.83,95.0,95.69,32210.0,85.221,85.9656,85.221,85.84,32210.0
2015-07-07 14:45:00,95.74,96.0,95.61,95.77,37526.0,85.8848,86.1181,85.7682,85.9117,37526.0
2015-07-07 14:50:00,95.76,95.88,95.6,95.79,27403.0,85.9028,86.0104,85.7592,85.9297,27403.0
2015-07-07 14:55:00,95.75,96.4,95.65,96.28,31871.0,85.8938,86.4769,85.8041,86.3692,31871.0
2015-07-07 15:00:00,96.29,96.5,96.2,96.29,50515.0,86.3782,86.5666,86.2975,86.3782,50515.0
2015-07-07 15:05:00,96.29,96.41,96.04,96.28,38112.0,86.3782,86.4859,86.1539,86.3692,38112.0
2015-07-07 15:10:00,96.37,96.72,96.36,96.66,72590.0,86.45,86.7639,86.441,86.7101,72590.0
2015-07-07 15:15:00,96.66,97.3,96.59,97.26,112253.0,86.7101,87.2842,86.6473,87.2484,112253.0
2015-07-07 15:20:00,97.28,97.28,96.52,96.73,60430.0,87.2663,87.2663,86.5845,86.7729,60430.0
2015-07-07 15:25:00,96.7,96.88,96.42,96.44,37136.0,86.746,86.9075,86.4948,86.5128,37136.0
2015-07-07 15:30:00,96.46,96.6,96.41,96.54,28824.0,86.5307,86.6563,86.4859,86.6025,28824.0
2015-07-07 15:35:00,96.54,96.6,96.13,96.22,32044.0,86.6025,86.6563,86.2347,86.3154,32044.0
2015-07-07 15:40:00,96.19,96.23,95.92,96.05,30492.0,86.2885,86.3244,86.0463,86.1629,30492.0
2015-07-07 15:45:00,96.05,96.25,96.01,96.23,43084.0,86.1629,86.3423,86.127,86.3244,43084.0
2015-07-07 15:50:00,96.23,96.48,96.22,96.3,54669.0,86.3244,86.5486,86.3154,86.3872,54669.0
2015-07-07 15:55:00,96.34,96.48,96.3,96.48,108131.0,86.4231,86.5486,86.3872,86.5486,108131.0
2015-07-08 09:30:00,94.76,95.36,92.5,93.7,206068.0,85.0057,85.5439,82.9783,84.0548,206068.0
2015-07-08 09:35:00,93.81,93.81,92.89,93.39,136603.0,84.1535,84.1535,83.3282,83.7767,136603.0
2015-07-08 09:40:00,93.5,93.5,92.5,92.91,158635.0,83.8754,83.8754,82.9783,83.3461,158635.0
2015-07-08 09:45:00,92.89,93.26,92.8,92.81,151203.0,83.3282,83.6601,83.2475,83.2564,151203.0
2015-07-08 09:50:00,92.81,92.88,92.2,92.21,163545.0,83.2564,83.3192,82.7092,82.7182,163545.0
2015-07-08 09:55:00,92.24,93.09,92.06,92.68,172095.0,82.7451,83.5076,82.5836,83.1398,172095.0
2015-07-08 10:00:00,92.68,92.85,92.24,92.54,139436.0,83.1398,83.2923,82.7451,83.0142,139436.0
2015-07-08 10:05:00,92.65,93.12,92.5,93.01,76131.0,83.1129,83.5345,82.9783,83.4358,76131.0
2015-07-08 10:10:00,93.0,93.05,92.67,92.78,68923.0,83.4269,83.4717,83.1308,83.2295,68923.0
2015-07-08 10:15:00,92.76,93.06,92.54,93.01,50667.0,83.2116,83.4807,83.0142,83.4358,50667.0
2015-07-08 10:20:00,93.05,93.38,92.84,93.32,46865.0,83.4717,83.7678,83.2833,83.7139,46865.0
2015-07-08 10:25:00,93.33,93.4,93.03,93.4,85739.0,83.7229,83.7857,83.4538,83.7857,85739.0
2015-07-08 10:30:00,93.36,93.36,92.42,92.48,76451.0,83.7498,83.7498,82.9066,82.9604,76451.0
2015-07-08 10:35:00,92.49,92.64,92.39,92.47,63299.0,82.9694,83.1039,82.8797,82.9514,63299.0
2015-07-08 10:40:00,92.5,92.68,92.31,92.53,104651.0,82.9783,83.1398,82.8079,83.0052,104651.0
2015-07-08 10:45:00,92.53,92.71,92.41,92.6,79509.0,83.0052,83.1667,82.8976,83.068,79509.0
2015-07-08 10:50:00,92.7,93.62,92.69,92.97,68979.0,83.1577,83.983,83.1488,83.4,68979.0
2015-07-08 10:55:00,92.96,93.17,92.7,92.9,43883.0,83.391,83.5794,83.1577,83.3372,43883.0
2015-07-08 11:00:00,92.94,92.98,92.55,92.63,41360.0,83.373,83.4089,83.0232,83.095,41360.0
2015-07-08 11:05:00,92.61,92.62,91.98,92.06,84502.0,83.077,83.086,82.5119,82.5836,84502.0
2015-07-08 11:10:00,92.06,92.27,91.8,92.2,62784.0,82.5836,82.772,82.3504,82.7092,62784.0
2015-07-08 11:15:00,92.24,92.26,92.01,92.08,58083.0,82.7451,82.763,82.5388,82.6016,58083.0
2015-07-08 11:20:00,92.13,92.29,91.97,91.98,43361.0,82.6464,82.79,82.5029,82.5119,43361.0
2015-07-08 11:25:00,91.98,92.0,91.63,91.83,59411.0,82.5119,82.5298,82.1979,82.3773,59411.0
2015-07-08 11:30:00,91.89,92.36,91.74,92.26,58306.0,82.4311,82.8527,82.2966,82.763,58306.0
2015-07-08 11:35:00,92.26,92.33,91.78,91.88,55002.0,82.763,82.8258,82.3324,82.4222,55002.0
2015-07-08 11:40:00,91.87,91.87,91.54,91.72,47677.0,82.4132,82.4132,82.1172,82.2786,47677.0
2015-07-08 11:45:00,91.72,91.99,91.63,91.64,28588.0,82.2786,82.5208,82.1979,82.2069,28588.0
2015-07-08 11:50:00,91.64,91.7,91.43,91.69,37262.0,82.2069,82.2607,82.0185,82.2517,37262.0
2015-07-08 11:55:00,91.71,92.46,91.54,91.72,43464.0,82.2697,82.9425,82.1172,82.2786,43464.0
2015-07-08 12:00:00,91.66,91.8,91.6,91.73,29658.0,82.2248,82.3504,82.171,82.2876,29658.0
2015-07-08 12:05:00,91.72,91.89,91.62,91.69,31235.0,82.2786,82.4311,82.1889,82.2517,31235.0
2015-07-08 12:10:00,91.71,91.84,91.6,91.62,24488.0,82.2697,82.3863,82.171,82.1889,24488.0
2015-07-08 12:15:00,91.62,91.63,91.43,91.46,41813.0,82.1889,82.1979,82.0185,82.0454,41813.0
2015-07-08 12:20:00,91.53,91.67,91.49,91.6,77966.0,82.1082,82.2338,82.0723,82.171,77966.0
2015-07-08 12:25:00,91.61,91.64,91.46,91.56,47833.0,82.1799,82.2069,82.0454,82.1351,47833.0
2015-07-08 12:30:00,91.56,91.61,91.44,91.59,40967.0,82.1351,82.1799,82.0274,82.162,40967.0
2015-07-08 12:35:00,91.6,91.9,91.53,91.83,68744.0,82.171,82.4401,82.1082,82.3773,68744.0
2015-07-08 12:40:00,91.82,91.89,91.69,91.71,17670.0,82.3683,82.4311,82.2517,82.2697,17670.0
2015-07-08 12:45:00,91.72,91.88,91.59,91.81,32522.0,82.2786,82.4222,82.162,82.3594,32522.0
2015-07-08 12:50:00,91.8,91.84,91.6,91.6,15718.0,82.3504,82.3863,82.171,82.171,15718.0
2015-07-08 12:55:00,91.62,92.21,91.59,92.13,60065.0,82.1889,82.7182,82.162,82.6464,60065.0
2015-07-08 13:00:00,92.1,92.28,92.03,92.27,44670.0,82.6195,82.781,82.5567,82.772,44670.0
2015-07-08 13:05:00,92.25,92.34,92.16,92.25,38477.0,82.7541,82.8348,82.6733,82.7541,38477.0
2015-07-08 13:10:00,92.24,92.24,91.99,92.11,49949.0,82.7451,82.7451,82.5208,82.6285,49949.0
2015-07-08 13:15:00,92.09,92.32,92.07,92.15,27978.0,82.6105,82.8169,82.5926,82.6644,27978.0
2015-07-08 13:20:00,92.13,92.38,92.08,92.35,51813.0,82.6464,82.8707,82.6016,82.8438,51813.0
2015-07-08 13:25:00,92.36,92.61,92.32,92.6,29024.0,82.8527,83.077,82.8169,83.068,29024.0
2015-07-08 13:30:00,92.62,92.64,92.35,92.44,51181.0,83.086,83.1039,82.8438,82.9245,51181.0
2015-07-08 13:35:00,92.44,92.53,92.33,92.43,24483.0,82.9245,83.0052,82.8258,82.9155,24483.0
2015-07-08 13:40:00,92.39,92.39,92.27,92.36,33601.0,82.8797,82.8797,82.772,82.8527,33601.0
2015-07-08 13:45:00,92.36,92.87,92.33,92.87,145016.0,82.8527,83.3102,82.8258,83.3102,145016.0
2015-07-08 13:50:00,92.84,92.87,92.76,92.83,18846.0,83.2833,83.3102,83.2116,83.2744,18846.0
2015-07-08 13:55:00,92.82,93.08,92.81,93.05,47503.0,83.2654,83.4986,83.2564,83.4717,47503.0
2015-07-08 14:00:00,92.98,93.02,92.81,92.84,35805.0,83.4089,83.4448,83.2564,83.2833,35805.0
2015-07-08 14:05:00,92.91,93.03,92.73,92.95,40183.0,83.3461,83.4538,83.1847,83.382,40183.0
2015-07-08 14:10:00,92.9,93.03,92.69,92.82,40287.0,83.3372,83.4538,83.1488,83.2654,40287.0
2015-07-08 14:15:00,92.83,92.96,92.55,92.58,42424.0,83.2744,83.391,83.0232,83.0501,42424.0
2015-07-08 14:20:00,92.56,92.68,92.53,92.68,21451.0,83.0322,83.1398,83.0052,83.1398,21451.0
2015-07-08 14:25:00,92.63,92.85,92.57,92.85,25803.0,83.095,83.2923,83.0411,83.2923,25803.0
2015-07-08 14:30:00,92.86,92.89,92.64,92.66,44202.0,83.3013,83.3282,83.1039,83.1219,44202.0
2015-07-08 14:35:00,92.65,92.67,92.4,92.42,37182.0,83.1129,83.1308,82.8886,82.9066,37182.0
2015-07-08 14:40:00,92.4,92.56,92.23,92.27,83665.0,82.8886,83.0322,82.7361,82.772,83665.0
2015-07-08 14:45:00,92.27,92.31,91.91,91.91,55458.0,82.772,82.8079,82.4491,82.4491,55458.0
2015-07-08 14:50:00,91.91,92.11,91.89,92.08,82154.0,82.4491,82.6285,82.4311,82.6016,82154.0
2015-07-08 14:55:00,92.07,92.24,91.74,91.81,166768.0,82.5926,82.7451,82.2966,82.3594,166768.0
2015-07-08 15:00:00,91.83,92.05,91.75,91.76,73380.0,82.3773,82.5747,82.3055,82.3145,73380.0
2015-07-08 15:05:00,91.76,92.11,91.76,92.11,81889.0,82.3145,82.6285,82.3145,82.6285,81889.0
2015-07-08 15:10:00,92.12,92.35,92.08,92.28,58938.0,82.6375,82.8438,82.6016,82.781,58938.0
2015-07-08 15:15:00,92.28,92.45,92.24,92.27,92349.0,82.781,82.9335,82.7451,82.772,92349.0
2015-07-08 15:20:00,92.29,92.33,92.11,92.22,47934.0,82.79,82.8258,82.6285,82.7272,47934.0
2015-07-08 15:25:00,92.22,92.33,92.01,92.01,68491.0,82.7272,82.8258,82.5388,82.5388,68491.0
2015-07-08 15:30:00,92.02,92.39,91.98,92.09,82956.0,82.5477,82.8797,82.5119,82.6105,82956.0
2015-07-08 15:35:00,92.1,92.35,92.09,92.24,88635.0,82.6195,82.8438,82.6105,82.7451,88635.0
2015-07-08 15:40:00,92.26,92.58,92.13,92.52,182702.0,82.763,83.0501,82.6464,82.9963,182702.0
2015-07-08 15:45:00,92.49,92.5,92.03,92.13,53306.0,82.9694,82.9783,82.5567,82.6464,53306.0
2015-07-08 15:50:00,92.11,92.38,92.06,92.37,79986.0,82.6285,82.8707,82.5836,82.8617,79986.0
2015-07-08 15:55:00,92.37,92.46,92.12,92.24,144940.0,82.8617,82.9425,82.6375,82.7451,144940.0
2015-07-09 09:30:00,94.0,94.99,93.95,94.88,167959.0,84.3239,85.212,84.2791,85.1133,167959.0
2015-07-09 09:35:00,94.98,94.98,94.27,94.43,127120.0,85.2031,85.2031,84.5661,84.7097,127120.0
2015-07-09 09:40:00,94.42,94.75,94.22,94.52,119911.0,84.7007,84.9967,84.5213,84.7904,119911.0
2015-07-09 09:45:00,94.52,94.54,93.83,94.0,131130.0,84.7904,84.8083,84.1714,84.3239,131130.0
2015-07-09 09:50:00,94.01,94.2,93.7,93.8,92800.0,84.3329,84.5033,84.0548,84.1445,92800.0
2015-07-09 09:55:00,93.7,93.94,93.67,93.82,38895.0,84.0548,84.2701,84.0279,84.1625,38895.0
2015-07-09 10:00:00,93.82,93.94,93.79,93.8,76305.0,84.1625,84.2701,84.1355,84.1445,76305.0
2015-07-09 10:05:00,93.79,93.86,93.51,93.63,74993.0,84.1355,84.1983,83.8844,83.992,74993.0
2015-07-09 10:10:00,93.63,93.84,93.45,93.64,61893.0,83.992,84.1804,83.8305,84.001,61893.0
2015-07-09 10:15:00,93.78,93.78,93.27,93.51,46198.0,84.1266,84.1266,83.6691,83.8844,46198.0
2015-07-09 10:20:00,93.48,93.52,93.18,93.27,56198.0,83.8575,83.8933,83.5883,83.6691,56198.0
2015-07-09 10:25:00,93.25,93.32,92.79,92.92,41038.0,83.6511,83.7139,83.2385,83.3551,41038.0
2015-07-09 10:30:00,92.97,93.37,92.95,93.25,40302.0,83.4,83.7588,83.382,83.6511,40302.0
2015-07-09 10:35:00,93.31,93.41,93.23,93.25,39616.0,83.705,83.7947,83.6332,83.6511,39616.0
2015-07-09 10:40:00,93.26,93.4,93.22,93.35,40427.0,83.6601,83.7857,83.6242,83.7408,40427.0
2015-07-09 10:45:00,93.38,93.4,93.24,93.35,34569.0,83.7678,83.7857,83.6422,83.7408,34569.0
2015-07-09 10:50:00,93.36,93.73,93.31,93.55,37029.0,83.7498,84.0817,83.705,83.9203,37029.0
2015-07-09 10:55:00,93.6,93.73,93.51,93.63,27651.0,83.9651,84.0817,83.8844,83.992,27651.0
2015-07-09 11:00:00,93.67,93.67,93.32,93.39,27304.0,84.0279,84.0279,83.7139,83.7767,27304.0
2015-07-09 11:05:00,93.4,93.56,93.35,93.39,20427.0,83.7857,83.9292,83.7408,83.7767,20427.0
2015-07-09 11:10:00,93.39,93.52,93.32,93.37,21101.0,83.7767,83.8933,83.7139,83.7588,21101.0
2015-07-09 11:15:00,93.32,93.33,93.2,93.24,54205.0,83.7139,83.7229,83.6063,83.6422,54205.0
2015-07-09 11:20:00,93.22,93.22,93.01,93.09,41948.0,83.6242,83.6242,83.4358,83.5076,41948.0
2015-07-09 11:25:00,93.08,93.08,92.83,92.9,37894.0,83.4986,83.4986,83.2744,83.3372,37894.0
2015-07-09 11:30:00,92.85,93.01,92.77,92.89,56012.0,83.2923,83.4358,83.2205,83.3282,56012.0
2015-07-09 11:35:00,92.88,92.92,92.77,92.87,22700.0,83.3192,83.3551,83.2205,83.3102,22700.0
2015-07-09 11:40:00,92.85,92.89,92.66,92.75,22114.0,83.2923,83.3282,83.1219,83.2026,22114.0
2015-07-09 11:45:00,92.72,92.73,92.51,92.56,40037.0,83.1757,83.1847,82.9873,83.0322,40037.0
2015-07-09 11:50:00,92.61,92.62,92.35,92.41,35430.0,83.077,83.086,82.8438,82.8976,35430.0
2015-07-09 11:55:00,92.42,92.48,92.02,92.07,42525.0,82.9066,82.9604,82.5477,82.5926,42525.0
2015-07-09 12:00:00,92.08,92.5,92.08,92.4,54288.0,82.6016,82.9783,82.6016,82.8886,54288.0
2015-07-09 12:05:00,92.39,92.47,92.22,92.36,40889.0,82.8797,82.9514,82.7272,82.8527,40889.0
2015-07-09 12:10:00,92.36,92.56,92.32,92.48,34081.0,82.8527,83.0322,82.8169,82.9604,34081.0
2015-07-09 12:15:00,92.48,92.51,92.38,92.48,20886.0,82.9604,82.9873,82.8707,82.9604,20886.0
2015-07-09 12:20:00,92.48,92.49,92.35,92.41,23220.0,82.9604,82.9694,82.8438,82.8976,23220.0
2015-07-09 12:25:00,92.43,92.43,92.31,92.33,18820.0,82.9155,82.9155,82.8079,82.8258,18820.0
2015-07-09 12:30:00,92.33,92.49,92.32,92.35,33089.0,82.8258,82.9694,82.8169,82.8438,33089.0
2015-07-09 12:35:00,92.35,92.38,92.26,92.27,32941.0,82.8438,82.8707,82.763,82.772,32941.0
2015-07-09 12:40:00,92.26,92.29,92.0,92.06,24089.0,82.763,82.79,82.5298,82.5836,24089.0
2015-07-09 12:45:00,92.05,92.33,92.03,92.24,70490.0,82.5747,82.8258,82.5567,82.7451,70490.0
2015-07-09 12:50:00,92.24,92.48,92.23,92.45,28998.0,82.7451,82.9604,82.7361,82.9335,28998.0
2015-07-09 12:55:00,92.45,92.73,92.45,92.69,39078.0,82.9335,83.1847,82.9335,83.1488,39078.0
2015-07-09 13:00:00,92.68,92.77,92.59,92.59,32040.0,83.1398,83.2205,83.0591,83.0591,32040.0
2015-07-09 13:05:00,92.59,92.68,92.33,92.34,36874.0,83.0591,83.1398,82.8258,82.8348,36874.0
2015-07-09 13:10:00,92.35,92.41,92.14,92.14,15098.0,82.8438,82.8976,82.6554,82.6554,15098.0
2015-07-09 13:15:00,92.15,92.27,91.89,91.89,29624.0,82.6644,82.772,82.4311,82.4311,29624.0
2015-07-09 13:20:00,91.91,91.91,91.77,91.81,35069.0,82.4491,82.4491,82.3235,82.3594,35069.0
2015-07-09 13:25:00,91.77,91.88,91.62,91.73,34241.0,82.3235,82.4222,82.1889,82.2876,34241.0
2015-07-09 13:30:00,91.74,91.75,91.58,91.71,20733.0,82.2966,82.3055,82.153,82.2697,20733.0
2015-07-09 13:35:00,91.67,91.8,91.55,91.73,16052.0,82.2338,82.3504,82.1261,82.2876,16052.0
2015-07-09 13:40:00,91.74,91.75,91.51,91.55,13729.0,82.2966,82.3055,82.0902,82.1261,13729.0
2015-07-09 13:45:00,91.55,91.71,91.54,91.6,18445.0,82.1261,82.2697,82.1172,82.171,18445.0
2015-07-09 13:50:00,91.6,91.63,91.32,91.35,39926.0,82.171,82.1979,81.9198,81.9467,39926.0
2015-07-09 13:55:00,91.35,91.59,91.3,91.58,45972.0,81.9467,82.162,81.9019,82.153,45972.0
2015-07-09 14:00:00,91.59,91.7,91.51,91.69,23429.0,82.162,82.2607,82.0902,82.2517,23429.0
2015-07-09 14:05:00,91.7,91.71,91.38,91.38,29643.0,82.2607,82.2697,81.9736,81.9736,29643.0
2015-07-09 14:10:00,91.38,91.43,91.09,91.11,46741.0,81.9736,82.0185,81.7135,81.7314,46741.0
2015-07-09 14:15:00,91.11,91.28,91.1,91.11,70851.0,81.7314,81.8839,81.7224,81.7314,70851.0
2015-07-09 14:20:00,91.11,91.13,90.56,90.63,90546.0,81.7314,81.7494,81.238,81.3008,90546.0
2015-07-09 14:25:00,90.61,90.64,90.26,90.26,84012.0,81.2829,81.3098,80.9689,80.9689,84012.0
2015-07-09 14:30:00,90.27,90.39,89.8,90.17,110195.0,80.9779,81.0855,80.5563,80.8882,110195.0
2015-07-09 14:35:00,90.13,90.33,90.12,90.22,96079.0,80.8523,81.0317,80.8433,80.933,96079.0
2015-07-09 14:40:00,90.22,90.26,89.84,89.91,99766.0,80.933,80.9689,80.5921,80.6549,99766.0
2015-07-09 14:45:00,89.97,90.11,89.77,89.99,69733.0,80.7088,80.8344,80.5294,80.7267,69733.0
2015-07-09 14:50:00,90.0,90.33,89.93,90.22,71116.0,80.7357,81.0317,80.6729,80.933,71116.0
2015-07-09 14:55:00,90.2,90.52,90.14,90.44,64603.0,80.9151,81.2021,80.8613,81.1304,64603.0
2015-07-09 15:00:00,90.48,90.48,90.18,90.28,87595.0,81.1663,81.1663,80.8971,80.9869,87595.0
2015-07-09 15:05:00,90.27,90.63,90.25,90.63,109097.0,80.9779,81.3008,80.9599,81.3008,109097.0
2015-07-09 15:10:00,90.61,90.92,90.61,90.91,89575.0,81.2829,81.561,81.2829,81.552,89575.0
2015-07-09 15:15:00,90.9,91.14,90.84,91.11,74288.0,81.543,81.7583,81.4892,81.7314,74288.0
2015-07-09 15:20:00,91.1,91.1,90.94,90.98,70281.0,81.7224,81.7224,81.5789,81.6148,70281.0
2015-07-09 15:25:00,90.98,91.08,90.89,90.95,104296.0,81.6148,81.7045,81.5341,81.5879,104296.0
2015-07-09 15:30:00,90.96,91.11,90.9,90.95,92042.0,81.5969,81.7314,81.543,81.5879,92042.0
2015-07-09 15:35:00,90.95,91.01,90.87,90.97,102410.0,81.5879,81.6417,81.5161,81.6058,102410.0
2015-07-09 15:40:00,90.96,91.19,90.93,90.97,86111.0,81.5969,81.8032,81.5699,81.6058,86111.0
2015-07-09 15:45:00,90.98,91.01,90.89,90.92,155113.0,81.6148,81.6417,81.5341,81.561,155113.0
2015-07-09 15:50:00,90.93,90.94,90.54,90.56,180368.0,81.5699,81.5789,81.2201,81.238,180368.0
2015-07-09 15:55:00,90.56,90.63,90.41,90.49,239274.0,81.238,81.3008,81.1035,81.1752,239274.0
2015-07-10 09:30:00,91.75,93.0,91.75,92.9,176168.0,82.3055,83.4269,82.3055,83.3372,176168.0
2015-07-10 09:35:00,92.87,93.25,92.65,93.0,111445.0,83.3102,83.6511,83.1129,83.4269,111445.0
2015-07-10 09:40:00,93.0,93.15,92.66,92.88,168111.0,83.4269,83.5614,83.1219,83.3192,168111.0
2015-07-10 09:45:00,92.9,93.23,92.78,93.09,85219.0,83.3372,83.6332,83.2295,83.5076,85219.0
2015-07-10 09:50:00,93.16,93.86,92.94,93.54,127072.0,83.5704,84.1983,83.373,83.9113,127072.0
2015-07-10 09:55:00,93.54,93.9,93.28,93.28,82823.0,83.9113,84.2342,83.678,83.678,82823.0
2015-07-10 10:00:00,93.27,93.53,93.21,93.38,51492.0,83.6691,83.9023,83.6152,83.7678,51492.0
2015-07-10 10:05:00,93.43,93.6,92.8,92.84,62538.0,83.8126,83.9651,83.2475,83.2833,62538.0
2015-07-10 10:10:00,92.8,93.0,92.39,92.73,97755.0,83.2475,83.4269,82.8797,83.1847,97755.0
2015-07-10 10:15:00,92.73,93.07,92.64,92.78,75565.0,83.1847,83.4897,83.1039,83.2295,75565.0
2015-07-10 10:20:00,92.78,92.82,92.31,92.51,41423.0,83.2295,83.2654,82.8079,82.9873,41423.0
2015-07-10 10:25:00,92.51,92.76,92.5,92.69,33482.0,82.9873,83.2116,82.9783,83.1488,33482.0
2015-07-10 10:30:00,92.7,92.82,92.62,92.81,27057.0,83.1577,83.2654,83.086,83.2564,27057.0
2015-07-10 10:35:00,92.82,92.91,92.76,92.85,30683.0,83.2654,83.3461,83.2116,83.2923,30683.0
2015-07-10 10:40:00,92.86,93.01,92.57,92.59,59998.0,83.3013,83.4358,83.0411,83.0591,59998.0
2015-07-10 10:45:00,92.63,92.69,92.42,92.58,44971.0,83.095,83.1488,82.9066,83.0501,44971.0
2015-07-10 10:50:00,92.57,92.98,92.54,92.77,51226.0,83.0411,83.4089,83.0142,83.2205,51226.0
2015-07-10 10:55:00,92.8,93.19,92.73,92.89,47237.0,83.2475,83.5973,83.1847,83.3282,47237.0
2015-07-10 11:00:00,92.86,93.04,92.4,92.41,67221.0,83.3013,83.4627,82.8886,82.8976,67221.0
2015-07-10 11:05:00,92.46,92.78,92.31,92.68,15608.0,82.9425,83.2295,82.8079,83.1398,15608.0
2015-07-10 11:10:00,92.67,92.86,92.53,92.76,14437.0,83.1308,83.3013,83.0052,83.2116,14437.0
2015-07-10 11:15:00,92.82,92.86,92.44,92.76,24580.0,83.2654,83.3013,82.9245,83.2116,24580.0
2015-07-10 11:20:00,92.84,92.99,92.61,92.61,22253.0,83.2833,83.4179,83.077,83.077,22253.0
2015-07-10 11:25:00,92.66,92.68,92.35,92.63,23054.0,83.1219,83.1398,82.8438,83.095,23054.0
2015-07-10 11:30:00,92.56,92.82,92.56,92.82,25205.0,83.0322,83.2654,83.0322,83.2654,25205.0
2015-07-10 11:35:00,92.81,92.96,92.65,92.96,50476.0,83.2564,83.391,83.1129,83.391,50476.0
2015-07-10 11:40:00,92.95,93.32,92.84,93.32,45887.0,83.382,83.7139,83.2833,83.7139,45887.0
2015-07-10 11:45:00,93.3,93.43,93.3,93.37,46093.0,83.696,83.8126,83.696,83.7588,46093.0
2015-07-10 11:50:00,93.38,93.74,93.33,93.69,38427.0,83.7678,84.0907,83.7229,84.0458,38427.0
2015-07-10 11:55:00,93.67,93.67,93.34,93.37,35974.0,84.0279,84.0279,83.7319,83.7588,35974.0
2015-07-10 12:00:00,93.4,93.44,93.25,93.25,45120.0,83.7857,83.8216,83.6511,83.6511,45120.0
2015-07-10 12:05:00,93.25,93.41,93.25,93.35,101274.0,83.6511,83.7947,83.6511,83.7408,101274.0
2015-07-10 12:10:00,93.35,93.38,93.3,93.36,37070.0,83.7408,83.7678,83.696,83.7498,37070.0
2015-07-10 12:15:00,93.34,93.38,93.3,93.3,24444.0,83.7319,83.7678,83.696,83.696,24444.0
2015-07-10 12:20:00,93.32,93.35,92.97,93.02,29506.0,83.7139,83.7408,83.4,83.4448,29506.0
2015-07-10 12:25:00,93.0,93.06,92.88,92.95,26805.0,83.4269,83.4807,83.3192,83.382,26805.0
2015-07-10 12:30:00,92.95,92.97,92.75,92.85,32356.0,83.382,83.4,83.2026,83.2923,32356.0
2015-07-10 12:35:00,92.84,92.99,92.76,92.91,56837.0,83.2833,83.4179,83.2116,83.3461,56837.0
2015-07-10 12:40:00,92.92,93.0,92.74,93.0,28036.0,83.3551,83.4269,83.1936,83.4269,28036.0
2015-07-10 12:45:00,92.98,93.16,92.95,93.12,18432.0,83.4089,83.5704,83.382,83.5345,18432.0
2015-07-10 12:50:00,93.13,93.22,93.0,93.03,9770.0,83.5435,83.6242,83.4269,83.4538,9770.0
2015-07-10 12:55:00,93.07,93.34,93.02,93.18,24724.0,83.4897,83.7319,83.4448,83.5883,24724.0
2015-07-10 13:00:00,93.17,93.25,92.98,92.99,16012.0,83.5794,83.6511,83.4089,83.4179,16012.0
2015-07-10 13:05:00,93.02,93.26,93.01,93.09,18507.0,83.4448,83.6601,83.4358,83.5076,18507.0
2015-07-10 13:10:00,93.1,93.13,92.98,93.06,19927.0,83.5166,83.5435,83.4089,83.4807,19927.0
2015-07-10 13:15:00,93.08,93.17,92.99,93.1,27659.0,83.4986,83.5794,83.4179,83.5166,27659.0
2015-07-10 13:20:00,93.12,93.13,93.02,93.07,17911.0,83.5345,83.5435,83.4448,83.4897,17911.0
2015-07-10 13:25:00,93.08,93.12,93.02,93.12,78869.0,83.4986,83.5345,83.4448,83.5345,78869.0
2015-07-10 13:30:00,93.09,93.11,92.93,92.96,43400.0,83.5076,83.5255,83.3641,83.391,43400.0
2015-07-10 13:35:00,92.98,93.05,92.92,93.02,26448.0,83.4089,83.4717,83.3551,83.4448,26448.0
2015-07-10 13:40:00,93.02,93.13,93.0,93.06,64059.0,83.4448,83.5435,83.4269,83.4807,64059.0
2015-07-10 13:45:00,93.06,93.11,92.92,92.93,79362.0,83.4807,83.5255,83.3551,83.3641,79362.0
2015-07-10 13:50:00,92.93,92.98,92.84,92.93,29651.0,83.3641,83.4089,83.2833,83.3641,29651.0
2015-07-10 13:55:00,92.95,92.95,92.79,92.82,16977.0,83.382,83.382,83.2385,83.2654,16977.0
2015-07-10 14:00:00,92.84,92.92,92.76,92.9,28664.0,83.2833,83.3551,83.2116,83.3372,28664.0
2015-07-10 14:05:00,92.92,92.96,92.75,92.95,38149.0,83.3551,83.391,83.2026,83.382,38149.0
2015-07-10 14:10:00,92.95,93.01,92.82,92.94,39992.0,83.382,83.4358,83.2654,83.373,39992.0
2015-07-10 14:15:00,92.95,92.96,92.81,92.85,62077.0,83.382,83.391,83.2564,83.2923,62077.0
2015-07-10 14:20:00,92.87,92.89,92.76,92.76,25989.0,83.3102,83.3282,83.2116,83.2116,25989.0
2015-07-10 14:25:00,92.75,92.82,92.74,92.78,21261.0,83.2026,83.2654,83.1936,83.2295,21261.0
2015-07-10 14:30:00,92.79,93.02,92.78,93.0,14843.0,83.2385,83.4448,83.2295,83.4269,14843.0
2015-07-10 14:35:00,92.99,93.0,92.9,92.91,15074.0,83.4179,83.4269,83.3372,83.3461,15074.0
2015-07-10 14:40:00,92.91,93.1,92.89,92.98,23908.0,83.3461,83.5166,83.3282,83.4089,23908.0
2015-07-10 14:45:00,92.99,93.01,92.77,92.83,23862.0,83.4179,83.4358,83.2205,83.2744,23862.0
2015-07-10 14:50:00,92.85,92.92,92.84,92.92,15685.0,83.2923,83.3551,83.2833,83.3551,15685.0
2015-07-10 14:55:00,92.96,93.02,92.88,92.97,20264.0,83.391,83.4448,83.3192,83.4,20264.0
2015-07-10 15:00:00,92.96,93.06,92.88,92.89,36034.0,83.391,83.4807,83.3192,83.3282,36034.0
2015-07-10 15:05:00,92.9,93.01,92.88,92.98,28750.0,83.3372,83.4358,83.3192,83.4089,28750.0
2015-07-10 15:10:00,92.99,93.36,92.99,93.34,78459.0,83.4179,83.7498,83.4179,83.7319,78459.0
2015-07-10 15:15:00,93.34,93.57,93.33,93.54,57277.0,83.7319,83.9382,83.7229,83.9113,57277.0
2015-07-10 15:20:00,93.52,93.58,93.45,93.48,44010.0,83.8933,83.9472,83.8305,83.8575,44010.0
2015-07-10 15:25:00,93.47,93.52,93.41,93.48,63639.0,83.8485,83.8933,83.7947,83.8575,63639.0
2015-07-10 15:30:00,93.49,93.49,93.09,93.12,48568.0,83.8664,83.8664,83.5076,83.5345,48568.0
2015-07-10 15:35:00,93.12,93.2,93.02,93.08,36417.0,83.5345,83.6063,83.4448,83.4986,36417.0
2015-07-10 15:40:00,93.08,93.19,93.06,93.16,37474.0,83.4986,83.5973,83.4807,83.5704,37474.0
2015-07-10 15:45:00,93.18,93.18,93.04,93.17,168986.0,83.5883,83.5883,83.4627,83.5794,168986.0
2015-07-10 15:50:00,93.17,93.2,92.93,92.94,79413.0,83.5794,83.6063,83.3641,83.373,79413.0
2015-07-10 15:55:00,92.94,92.98,92.72,92.73,274664.0,83.373,83.4089,83.1757,83.1847,274664.0
2015-07-13 09:30:00,93.9,94.46,93.87,94.04,94797.0,84.2342,84.7366,84.2073,84.3598,94797.0
2015-07-13 09:35:00,94.07,94.19,92.9,92.94,103182.0,84.3867,84.4944,83.3372,83.373,103182.0
2015-07-13 09:40:00,92.94,93.3,92.84,93.0,105448.0,83.373,83.696,83.2833,83.4269,105448.0
2015-07-13 09:45:00,92.99,93.19,92.87,93.16,44867.0,83.4179,83.5973,83.3102,83.5704,44867.0
2015-07-13 09:50:00,93.19,93.19,92.73,92.73,33681.0,83.5973,83.5973,83.1847,83.1847,33681.0
2015-07-13 09:55:00,92.72,93.13,92.71,92.93,34627.0,83.1757,83.5435,83.1667,83.3641,34627.0
2015-07-13 10:00:00,92.95,93.43,92.94,93.3,26490.0,83.382,83.8126,83.373,83.696,26490.0
2015-07-13 10:05:00,93.33,93.57,93.13,93.47,36585.0,83.7229,83.9382,83.5435,83.8485,36585.0
2015-07-13 10:10:00,93.48,93.53,93.23,93.47,20477.0,83.8575,83.9023,83.6332,83.8485,20477.0
2015-07-13 10:15:00,93.38,93.53,93.19,93.19,42058.0,83.7678,83.9023,83.5973,83.5973,42058.0
2015-07-13 10:20:00,93.25,93.27,93.05,93.21,40517.0,83.6511,83.6691,83.4717,83.6152,40517.0
2015-07-13 10:25:00,93.23,93.27,93.0,93.12,31141.0,83.6332,83.6691,83.4269,83.5345,31141.0
2015-07-13 10:30:00,93.13,93.13,92.75,92.8,25735.0,83.5435,83.5435,83.2026,83.2475,25735.0
2015-07-13 10:35:00,92.78,92.89,92.56,92.61,40201.0,83.2295,83.3282,83.0322,83.077,40201.0
2015-07-13 10:40:00,92.6,92.6,92.37,92.37,37357.0,83.068,83.068,82.8617,82.8617,37357.0
2015-07-13 10:45:00,92.35,92.56,92.31,92.55,35546.0,82.8438,83.0322,82.8079,83.0232,35546.0
2015-07-13 10:50:00,92.56,92.61,92.52,92.6,27347.0,83.0322,83.077,82.9963,83.068,27347.0
2015-07-13 10:55:00,92.6,92.63,92.38,92.45,33831.0,83.068,83.095,82.8707,82.9335,33831.0
2015-07-13 11:00:00,92.48,92.56,92.41,92.41,18989.0,82.9604,83.0322,82.8976,82.8976,18989.0
2015-07-13 11:05:00,92.43,92.43,92.1,92.11,48455.0,82.9155,82.9155,82.6195,82.6285,48455.0
2015-07-13 11:10:00,92.12,92.15,91.85,91.85,41661.0,82.6375,82.6644,82.3952,82.3952,41661.0
2015-07-13 11:15:00,91.85,91.97,91.76,91.77,36807.0,82.3952,82.5029,82.3145,82.3235,36807.0
2015-07-13 11:20:00,91.76,91.8,91.53,91.56,56862.0,82.3145,82.3504,82.1082,82.1351,56862.0
2015-07-13 11:25:00,91.6,91.63,91.32,91.37,80589.0,82.171,82.1979,81.9198,81.9647,80589.0
2015-07-13 11:30:00,91.36,91.54,91.29,91.5,72641.0,81.9557,82.1172,81.8929,82.0813,72641.0
2015-07-13 11:35:00,91.44,91.82,91.4,91.78,52326.0,82.0274,82.3683,81.9916,82.3324,52326.0
2015-07-13 11:40:00,91.79,91.79,91.5,91.51,30455.0,82.3414,82.3414,82.0813,82.0902,30455.0
2015-07-13 11:45:00,91.51,91.81,91.47,91.78,55024.0,82.0902,82.3594,82.0544,82.3324,55024.0
2015-07-13 11:50:00,91.75,91.8,91.67,91.77,40723.0,82.3055,82.3504,82.2338,82.3235,40723.0
2015-07-13 11:55:00,91.8,91.83,91.72,91.78,17381.0,82.3504,82.3773,82.2786,82.3324,17381.0
2015-07-13 12:00:00,91.77,92.0,91.76,91.77,22299.0,82.3235,82.5298,82.3145,82.3235,22299.0
2015-07-13 12:05:00,91.76,91.94,91.72,91.79,23017.0,82.3145,82.476,82.2786,82.3414,23017.0
2015-07-13 12:10:00,91.79,91.8,91.69,91.75,18904.0,82.3414,82.3504,82.2517,82.3055,18904.0
2015-07-13 12:15:00,91.74,91.9,91.66,91.67,53510.0,82.2966,82.4401,82.2248,82.2338,53510.0
2015-07-13 12:20:00,91.65,91.71,91.57,91.59,34996.0,82.2158,82.2697,82.1441,82.162,34996.0
2015-07-13 12:25:00,91.61,91.75,91.58,91.74,23814.0,82.1799,82.3055,82.153,82.2966,23814.0
2015-07-13 12:30:00,91.75,91.86,91.75,91.81,28854.0,82.3055,82.4042,82.3055,82.3594,28854.0
2015-07-13 12:35:00,91.78,91.83,91.74,91.76,35810.0,82.3324,82.3773,82.2966,82.3145,35810.0
2015-07-13 12:40:00,91.75,91.76,91.62,91.74,48994.0,82.3055,82.3145,82.1889,82.2966,48994.0
2015-07-13 12:45:00,91.74,91.81,91.64,91.65,29293.0,82.2966,82.3594,82.2069,82.2158,29293.0
2015-07-13 12:50:00,91.65,91.66,91.57,91.61,39400.0,82.2158,82.2248,82.1441,82.1799,39400.0
2015-07-13 12:55:00,91.62,91.82,91.59,91.81,91963.0,82.1889,82.3683,82.162,82.3594,91963.0
2015-07-13 13:00:00,91.81,91.83,91.58,91.59,78005.0,82.3594,82.3773,82.153,82.162,78005.0
2015-07-13 13:05:00,91.58,91.71,91.55,91.67,44542.0,82.153,82.2697,82.1261,82.2338,44542.0
2015-07-13 13:10:00,91.59,91.61,91.37,91.42,48504.0,82.162,82.1799,81.9647,82.0095,48504.0
2015-07-13 13:15:00,91.42,91.62,91.34,91.37,47835.0,82.0095,82.1889,81.9377,81.9647,47835.0
2015-07-13 13:20:00,91.4,91.45,91.25,91.36,41687.0,81.9916,82.0364,81.857,81.9557,41687.0
2015-07-13 13:25:00,91.34,91.38,91.16,91.18,48292.0,81.9377,81.9736,81.7763,81.7942,48292.0
2015-07-13 13:30:00,91.19,91.44,91.17,91.37,20737.0,81.8032,82.0274,81.7852,81.9647,20737.0
2015-07-13 13:35:00,91.35,91.58,91.32,91.53,59141.0,81.9467,82.153,81.9198,82.1082,59141.0
2015-07-13 13:40:00,91.5,91.52,91.41,91.48,27495.0,82.0813,82.0992,82.0005,82.0633,27495.0
2015-07-13 13:45:00,91.48,91.49,91.19,91.21,20151.0,82.0633,82.0723,81.8032,81.8211,20151.0
2015-07-13 13:50:00,91.19,91.22,91.02,91.06,58675.0,81.8032,81.8301,81.6507,81.6866,58675.0
2015-07-13 13:55:00,91.05,91.19,91.05,91.18,39809.0,81.6776,81.8032,81.6776,81.7942,39809.0
2015-07-13 14:00:00,91.19,91.27,91.14,91.22,24638.0,81.8032,81.8749,81.7583,81.8301,24638.0
2015-07-13 14:05:00,91.22,91.25,91.09,91.19,20614.0,81.8301,81.857,81.7135,81.8032,20614.0
2015-07-13 14:10:00,91.18,91.26,91.08,91.25,27736.0,81.7942,81.866,81.7045,81.857,27736.0
2015-07-13 14:15:00,91.26,91.32,91.11,91.2,28196.0,81.866,81.9198,81.7314,81.8122,28196.0
2015-07-13 14:20:00,91.21,91.26,91.1,91.11,25996.0,81.8211,81.866,81.7224,81.7314,25996.0
2015-07-13 14:25:00,91.1,91.14,91.07,91.12,28523.0,81.7224,81.7583,81.6955,81.7404,28523.0
2015-07-13 14:30:00,91.13,91.3,91.11,91.26,57909.0,81.7494,81.9019,81.7314,81.866,57909.0
2015-07-13 14:35:00,91.28,91.29,91.18,91.26,36089.0,81.8839,81.8929,81.7942,81.866,36089.0
2015-07-13 14:40:00,91.27,91.5,91.26,91.43,50318.0,81.8749,82.0813,81.866,82.0185,50318.0
2015-07-13 14:45:00,91.45,91.45,91.31,91.31,26827.0,82.0364,82.0364,81.9108,81.9108,26827.0
2015-07-13 14:50:00,91.31,91.43,91.21,91.36,29351.0,81.9108,82.0185,81.8211,81.9557,29351.0
2015-07-13 14:55:00,91.34,91.77,91.34,91.62,52369.0,81.9377,82.3235,81.9377,82.1889,52369.0
2015-07-13 15:00:00,91.65,91.73,91.61,91.63,33296.0,82.2158,82.2876,82.1799,82.1979,33296.0
2015-07-13 15:05:00,91.64,91.67,91.57,91.67,31339.0,82.2069,82.2338,82.1441,82.2338,31339.0
2015-07-13 15:10:00,91.67,91.8,91.57,91.79,57385.0,82.2338,82.3504,82.1441,82.3414,57385.0
2015-07-13 15:15:00,91.78,91.97,91.75,91.97,49188.0,82.3324,82.5029,82.3055,82.5029,49188.0
2015-07-13 15:20:00,91.97,92.0,91.91,92.0,57162.0,82.5029,82.5298,82.4491,82.5298,57162.0
2015-07-13 15:25:00,92.0,92.11,91.93,92.09,58206.0,82.5298,82.6285,82.467,82.6105,58206.0
2015-07-13 15:30:00,92.1,92.24,92.05,92.05,53900.0,82.6195,82.7451,82.5747,82.5747,53900.0
2015-07-13 15:35:00,92.06,92.24,92.01,92.17,90513.0,82.5836,82.7451,82.5388,82.6823,90513.0
2015-07-13 15:40:00,92.17,92.29,92.14,92.27,59046.0,82.6823,82.79,82.6554,82.772,59046.0
2015-07-13 15:45:00,92.25,92.28,92.04,92.05,87238.0,82.7541,82.781,82.5657,82.5747,87238.0
2015-07-13 15:50:00,92.04,92.13,91.72,91.72,108015.0,82.5657,82.6464,82.2786,82.2786,108015.0
2015-07-13 15:55:00,91.74,91.84,91.64,91.77,240596.0,82.2966,82.3863,82.2069,82.3235,240596.0
2015-07-14 09:30:00,92.5,92.89,91.92,92.89,104490.0,82.9783,83.3282,82.458,83.3282,104490.0
2015-07-14 09:35:00,92.93,93.34,92.57,92.66,55332.0,83.3641,83.7319,83.0411,83.1219,55332.0
2015-07-14 09:40:00,92.68,92.89,92.43,92.81,46313.0,83.1398,83.3282,82.9155,83.2564,46313.0
2015-07-14 09:45:00,92.84,93.11,92.74,92.95,44183.0,83.2833,83.5255,83.1936,83.382,44183.0
2015-07-14 09:50:00,92.97,93.02,92.62,92.72,54756.0,83.4,83.4448,83.086,83.1757,54756.0
2015-07-14 09:55:00,92.72,93.06,92.7,93.06,48238.0,83.1757,83.4807,83.1577,83.4807,48238.0
2015-07-14 10:00:00,92.97,93.11,92.85,93.03,34082.0,83.4,83.5255,83.2923,83.4538,34082.0
2015-07-14 10:05:00,93.05,93.41,93.02,93.22,105797.0,83.4717,83.7947,83.4448,83.6242,105797.0
2015-07-14 10:10:00,93.23,93.67,93.15,93.67,51525.0,83.6332,84.0279,83.5614,84.0279,51525.0
2015-07-14 10:15:00,93.66,93.84,93.57,93.76,75272.0,84.0189,84.1804,83.9382,84.1086,75272.0
2015-07-14 10:20:00,93.76,94.28,93.73,94.21,89355.0,84.1086,84.5751,84.0817,84.5123,89355.0
2015-07-14 10:25:00,94.23,94.72,94.18,94.57,93821.0,84.5303,84.9698,84.4854,84.8353,93821.0
2015-07-14 10:30:00,94.57,94.69,94.28,94.48,38972.0,84.8353,84.9429,84.5751,84.7545,38972.0
2015-07-14 10:35:00,94.45,94.54,93.96,93.96,45206.0,84.7276,84.8083,84.288,84.288,45206.0
2015-07-14 10:40:00,94.0,94.14,93.9,94.0,57516.0,84.3239,84.4495,84.2342,84.3239,57516.0
2015-07-14 10:45:00,93.97,94.01,93.9,93.96,16163.0,84.297,84.3329,84.2342,84.288,16163.0
2015-07-14 10:50:00,93.94,94.33,93.93,94.31,28436.0,84.2701,84.62,84.2611,84.602,28436.0
2015-07-14 10:55:00,94.27,94.27,93.9,93.91,38127.0,84.5661,84.5661,84.2342,84.2432,38127.0
2015-07-14 11:00:00,93.94,94.05,93.85,93.86,36353.0,84.2701,84.3688,84.1894,84.1983,36353.0
2015-07-14 11:05:00,93.84,94.03,93.74,93.83,28601.0,84.1804,84.3508,84.0907,84.1714,28601.0
2015-07-14 11:10:00,93.82,93.9,93.61,93.62,52166.0,84.1625,84.2342,83.9741,83.983,52166.0
2015-07-14 11:15:00,93.62,94.31,93.62,94.27,64095.0,83.983,84.602,83.983,84.5661,64095.0
2015-07-14 11:20:00,94.28,94.61,94.15,94.58,54256.0,84.5751,84.8711,84.4585,84.8442,54256.0
2015-07-14 11:25:00,94.6,94.76,94.56,94.66,64411.0,84.8622,85.0057,84.8263,84.916,64411.0
2015-07-14 11:30:00,94.66,94.66,94.23,94.27,41733.0,84.916,84.916,84.5303,84.5661,41733.0
2015-07-14 11:35:00,94.25,94.46,94.25,94.42,20375.0,84.5482,84.7366,84.5482,84.7007,20375.0
2015-07-14 11:40:00,94.4,94.55,94.4,94.53,26134.0,84.6828,84.8173,84.6828,84.7994,26134.0
2015-07-14 11:45:00,94.54,94.57,94.44,94.49,24594.0,84.8083,84.8353,84.7186,84.7635,24594.0
2015-07-14 11:50:00,94.5,94.6,94.47,94.59,26366.0,84.7725,84.8622,84.7455,84.8532,26366.0
2015-07-14 11:55:00,94.59,94.74,94.48,94.74,56992.0,84.8532,84.9878,84.7545,84.9878,56992.0
2015-07-14 12:00:00,94.69,94.84,94.65,94.77,29652.0,84.9429,85.0775,84.907,85.0147,29652.0
2015-07-14 12:05:00,94.76,94.8,94.49,94.51,15272.0,85.0057,85.0416,84.7635,84.7814,15272.0
2015-07-14 12:10:00,94.51,94.75,94.49,94.67,12351.0,84.7814,84.9967,84.7635,84.925,12351.0
2015-07-14 12:15:00,94.67,94.67,94.42,94.42,13790.0,84.925,84.925,84.7007,84.7007,13790.0
2015-07-14 12:20:00,94.42,94.52,94.37,94.4,12713.0,84.7007,84.7904,84.6558,84.6828,12713.0
2015-07-14 12:25:00,94.41,94.59,94.35,94.38,25799.0,84.6917,84.8532,84.6379,84.6648,25799.0
2015-07-14 12:30:00,94.36,94.43,94.26,94.41,22236.0,84.6469,84.7097,84.5572,84.6917,22236.0
2015-07-14 12:35:00,94.38,94.39,94.23,94.35,11223.0,84.6648,84.6738,84.5303,84.6379,11223.0
2015-07-14 12:40:00,94.33,94.36,94.19,94.2,24207.0,84.62,84.6469,84.4944,84.5033,24207.0
2015-07-14 12:45:00,94.23,94.24,94.08,94.17,31752.0,84.5303,84.5392,84.3957,84.4764,31752.0
2015-07-14 12:50:00,94.21,94.28,94.05,94.05,14962.0,84.5123,84.5751,84.3688,84.3688,14962.0
2015-07-14 12:55:00,94.08,94.13,94.01,94.08,9508.0,84.3957,84.4405,84.3329,84.3957,9508.0
2015-07-14 13:00:00,94.06,94.09,93.93,94.02,19970.0,84.3778,84.4047,84.2611,84.3419,19970.0
2015-07-14 13:05:00,94.02,94.12,93.92,94.05,10386.0,84.3419,84.4316,84.2522,84.3688,10386.0
2015-07-14 13:10:00,94.04,94.21,94.03,94.18,11061.0,84.3598,84.5123,84.3508,84.4854,11061.0
2015-07-14 13:15:00,94.18,94.28,94.16,94.18,19061.0,84.4854,84.5751,84.4675,84.4854,19061.0
2015-07-14 13:20:00,94.19,94.28,94.12,94.15,31794.0,84.4944,84.5751,84.4316,84.4585,31794.0
2015-07-14 13:25:00,94.13,94.36,94.13,94.35,17401.0,84.4405,84.6469,84.4405,84.6379,17401.0
2015-07-14 13:30:00,94.35,94.57,94.34,94.55,17774.0,84.6379,84.8353,84.6289,84.8173,17774.0
2015-07-14 13:35:00,94.53,94.54,94.37,94.43,19680.0,84.7994,84.8083,84.6558,84.7097,19680.0
2015-07-14 13:40:00,94.42,94.46,94.32,94.41,31653.0,84.7007,84.7366,84.611,84.6917,31653.0
2015-07-14 13:45:00,94.39,94.45,94.24,94.36,38132.0,84.6738,84.7276,84.5392,84.6469,38132.0
2015-07-14 13:50:00,94.36,94.5,94.33,94.41,14951.0,84.6469,84.7725,84.62,84.6917,14951.0
2015-07-14 13:55:00,94.43,94.46,94.36,94.39,18932.0,84.7097,84.7366,84.6469,84.6738,18932.0
2015-07-14 14:00:00,94.41,94.59,94.39,94.59,16471.0,84.6917,84.8532,84.6738,84.8532,16471.0
2015-07-14 14:05:00,94.59,94.81,94.59,94.79,23573.0,84.8532,85.0506,84.8532,85.0326,23573.0
2015-07-14 14:10:00,94.81,94.82,94.7,94.73,21906.0,85.0506,85.0595,84.9519,84.9788,21906.0
2015-07-14 14:15:00,94.71,94.71,94.59,94.65,27169.0,84.9608,84.9608,84.8532,84.907,27169.0
2015-07-14 14:20:00,94.67,94.77,94.6,94.7,30924.0,84.925,85.0147,84.8622,84.9519,30924.0
2015-07-14 14:25:00,94.72,94.76,94.64,94.76,22465.0,84.9698,85.0057,84.898,85.0057,22465.0
2015-07-14 14:30:00,94.72,94.85,94.68,94.83,29861.0,84.9698,85.0864,84.9339,85.0685,29861.0
2015-07-14 14:35:00,94.83,95.02,94.81,94.96,37957.0,85.0685,85.2389,85.0506,85.1851,37957.0
2015-07-14 14:40:00,94.98,95.02,94.86,94.88,19513.0,85.2031,85.2389,85.0954,85.1133,19513.0
2015-07-14 14:45:00,94.88,94.93,94.75,94.84,20023.0,85.1133,85.1582,84.9967,85.0775,20023.0
2015-07-14 14:50:00,94.82,94.95,94.78,94.88,10586.0,85.0595,85.1761,85.0236,85.1133,10586.0
2015-07-14 14:55:00,94.89,94.94,94.7,94.72,20111.0,85.1223,85.1672,84.9519,84.9698,20111.0
2015-07-14 15:00:00,94.72,95.02,94.7,94.97,34919.0,84.9698,85.2389,84.9519,85.1941,34919.0
2015-07-14 15:05:00,94.96,95.05,94.93,94.93,26177.0,85.1851,85.2658,85.1582,85.1582,26177.0
2015-07-14 15:10:00,94.93,94.94,94.85,94.86,22491.0,85.1582,85.1672,85.0864,85.0954,22491.0
2015-07-14 15:15:00,94.84,95.0,94.83,94.99,23955.0,85.0775,85.221,85.0685,85.212,23955.0
2015-07-14 15:20:00,94.99,95.17,94.93,95.12,68951.0,85.212,85.3735,85.1582,85.3286,68951.0
2015-07-14 15:25:00,95.12,95.36,95.1,95.32,51414.0,85.3286,85.5439,85.3107,85.5081,51414.0
2015-07-14 15:30:00,95.34,95.42,95.07,95.26,95647.0,85.526,85.5978,85.2838,85.4542,95647.0
2015-07-14 15:35:00,95.26,95.3,95.07,95.17,52703.0,85.4542,85.4901,85.2838,85.3735,52703.0
2015-07-14 15:40:00,95.19,95.2,95.05,95.09,58744.0,85.3914,85.4004,85.2658,85.3017,58744.0
2015-07-14 15:45:00,95.08,95.1,94.95,95.09,73877.0,85.2928,85.3107,85.1761,85.3017,73877.0
2015-07-14 15:50:00,95.08,95.08,94.82,94.9,114085.0,85.2928,85.2928,85.0595,85.1313,114085.0
2015-07-14 15:55:00,94.9,94.96,94.67,94.74,262450.0,85.1313,85.1851,84.925,84.9878,262450.0
2015-07-15 09:30:00,94.75,94.99,93.75,94.28,118628.0,84.9967,85.212,84.0997,84.5751,118628.0
2015-07-15 09:35:00,94.24,94.45,93.6,93.73,105593.0,84.5392,84.7276,83.9651,84.0817,105593.0
2015-07-15 09:40:00,93.73,93.93,93.25,93.72,52249.0,84.0817,84.2611,83.6511,84.0728,52249.0
2015-07-15 09:45:00,93.74,94.06,93.54,93.92,28834.0,84.0907,84.3778,83.9113,84.2522,28834.0
2015-07-15 09:50:00,93.89,94.52,93.81,94.29,38877.0,84.2253,84.7904,84.1535,84.5841,38877.0
2015-07-15 09:55:00,94.19,94.27,93.65,93.66,61454.0,84.4944,84.5661,84.01,84.0189,61454.0
2015-07-15 10:00:00,93.65,93.81,93.51,93.68,40859.0,84.01,84.1535,83.8844,84.0369,40859.0
2015-07-15 10:05:00,93.75,93.78,93.51,93.54,43191.0,84.0997,84.1266,83.8844,83.9113,43191.0
2015-07-15 10:10:00,93.58,93.83,93.4,93.62,91879.0,83.9472,84.1714,83.7857,83.983,91879.0
2015-07-15 10:15:00,93.6,93.77,93.41,93.45,66179.0,83.9651,84.1176,83.7947,83.8305,66179.0
2015-07-15 10:20:00,93.45,93.56,93.03,93.13,78737.0,83.8305,83.9292,83.4538,83.5435,78737.0
2015-07-15 10:25:00,93.14,93.36,93.03,93.15,28098.0,83.5525,83.7498,83.4538,83.5614,28098.0
2015-07-15 10:30:00,93.15,93.65,93.11,93.59,58790.0,83.5614,84.01,83.5255,83.9561,58790.0
2015-07-15 10:35:00,93.5,93.59,93.3,93.45,20337.0,83.8754,83.9561,83.696,83.8305,20337.0
2015-07-15 10:40:00,93.43,93.8,93.43,93.66,26422.0,83.8126,84.1445,83.8126,84.0189,26422.0
2015-07-15 10:45:00,93.65,93.65,93.26,93.31,26302.0,84.01,84.01,83.6601,83.705,26302.0
2015-07-15 10:50:00,93.28,93.47,93.23,93.33,12634.0,83.678,83.8485,83.6332,83.7229,12634.0
2015-07-15 10:55:00,93.35,93.54,93.29,93.54,27550.0,83.7408,83.9113,83.687,83.9113,27550.0
2015-07-15 11:00:00,93.58,93.8,93.55,93.57,34233.0,83.9472,84.1445,83.9203,83.9382,34233.0
2015-07-15 11:05:00,93.54,93.68,93.34,93.67,27516.0,83.9113,84.0369,83.7319,84.0279,27516.0
2015-07-15 11:10:00,93.67,93.74,93.52,93.56,14853.0,84.0279,84.0907,83.8933,83.9292,14853.0
2015-07-15 11:15:00,93.52,93.69,93.48,93.48,19325.0,83.8933,84.0458,83.8575,83.8575,19325.0
2015-07-15 11:20:00,93.48,93.83,93.44,93.67,25800.0,83.8575,84.1714,83.8216,84.0279,25800.0
2015-07-15 11:25:00,93.64,93.73,93.45,93.57,18381.0,84.001,84.0817,83.8305,83.9382,18381.0
2015-07-15 11:30:00,93.51,93.78,93.5,93.59,64513.0,83.8844,84.1266,83.8754,83.9561,64513.0
2015-07-15 11:35:00,93.55,93.56,93.28,93.31,52863.0,83.9203,83.9292,83.678,83.705,52863.0
2015-07-15 11:40:00,93.34,93.39,93.18,93.39,36858.0,83.7319,83.7767,83.5883,83.7767,36858.0
2015-07-15 11:45:00,93.36,93.47,93.1,93.11,25883.0,83.7498,83.8485,83.5166,83.5255,25883.0
2015-07-15 11:50:00,93.12,93.39,93.04,93.28,25198.0,83.5345,83.7767,83.4627,83.678,25198.0
2015-07-15 11:55:00,93.25,93.34,93.14,93.33,13107.0,83.6511,83.7319,83.5525,83.7229,13107.0
2015-07-15 12:00:00,93.35,93.71,93.34,93.69,25112.0,83.7408,84.0638,83.7319,84.0458,25112.0
2015-07-15 12:05:00,93.68,93.92,93.66,93.89,25524.0,84.0369,84.2522,84.0189,84.2253,25524.0
2015-07-15 12:10:00,93.88,93.9,93.45,93.45,16883.0,84.2163,84.2342,83.8305,83.8305,16883.0
2015-07-15 12:15:00,93.46,93.61,93.44,93.46,15369.0,83.8395,83.9741,83.8216,83.8395,15369.0
2015-07-15 12:20:00,93.48,93.7,93.45,93.64,7070.0,83.8575,84.0548,83.8305,84.001,7070.0
2015-07-15 12:25:00,93.62,93.7,93.61,93.69,6175.0,83.983,84.0548,83.9741,84.0458,6175.0
2015-07-15 12:30:00,93.64,93.7,93.49,93.5,7954.0,84.001,84.0548,83.8664,83.8754,7954.0
2015-07-15 12:35:00,93.48,93.73,93.45,93.7,12660.0,83.8575,84.0817,83.8305,84.0548,12660.0
2015-07-15 12:40:00,93.71,94.29,93.69,94.29,28930.0,84.0638,84.5841,84.0458,84.5841,28930.0
2015-07-15 12:45:00,94.28,94.4,94.2,94.3,36005.0,84.5751,84.6828,84.5033,84.593,36005.0
2015-07-15 12:50:00,94.31,94.38,94.05,94.08,80476.0,84.602,84.6648,84.3688,84.3957,80476.0
2015-07-15 12:55:00,94.05,94.05,93.69,93.69,22238.0,84.3688,84.3688,84.0458,84.0458,22238.0
2015-07-15 13:00:00,93.68,93.71,93.51,93.62,28463.0,84.0369,84.0638,83.8844,83.983,28463.0
2015-07-15 13:05:00,93.6,93.6,93.43,93.44,14885.0,83.9651,83.9651,83.8126,83.8216,14885.0
2015-07-15 13:10:00,93.46,93.58,93.38,93.48,13939.0,83.8395,83.9472,83.7678,83.8575,13939.0
2015-07-15 13:15:00,93.46,93.5,93.3,93.42,17780.0,83.8395,83.8754,83.696,83.8036,17780.0
2015-07-15 13:20:00,93.37,93.41,93.2,93.41,12260.0,83.7588,83.7947,83.6063,83.7947,12260.0
2015-07-15 13:25:00,93.41,93.54,93.4,93.44,6656.0,83.7947,83.9113,83.7857,83.8216,6656.0
2015-07-15 13:30:00,93.47,93.56,93.43,93.45,12714.0,83.8485,83.9292,83.8126,83.8305,12714.0
2015-07-15 13:35:00,93.45,93.45,93.16,93.2,24786.0,83.8305,83.8305,83.5704,83.6063,24786.0
2015-07-15 13:40:00,93.14,93.25,93.05,93.05,8845.0,83.5525,83.6511,83.4717,83.4717,8845.0
2015-07-15 13:45:00,93.07,93.24,93.07,93.2,10700.0,83.4897,83.6422,83.4897,83.6063,10700.0
2015-07-15 13:50:00,93.16,93.24,93.1,93.2,13372.0,83.5704,83.6422,83.5166,83.6063,13372.0
2015-07-15 13:55:00,93.19,93.25,93.12,93.16,111699.0,83.5973,83.6511,83.5345,83.5704,111699.0
2015-07-15 14:00:00,93.16,93.23,93.06,93.21,16159.0,83.5704,83.6332,83.4807,83.6152,16159.0
2015-07-15 14:05:00,93.22,93.25,93.09,93.25,18122.0,83.6242,83.6511,83.5076,83.6511,18122.0
2015-07-15 14:10:00,93.21,93.28,93.04,93.1,20804.0,83.6152,83.678,83.4627,83.5166,20804.0
2015-07-15 14:15:00,93.1,93.3,93.08,93.15,16870.0,83.5166,83.696,83.4986,83.5614,16870.0
2015-07-15 14:20:00,93.1,93.33,93.06,93.21,22698.0,83.5166,83.7229,83.4807,83.6152,22698.0
2015-07-15 14:25:00,93.17,93.2,93.04,93.04,13666.0,83.5794,83.6063,83.4627,83.4627,13666.0
2015-07-15 14:30:00,93.07,93.13,93.0,93.0,31703.0,83.4897,83.5435,83.4269,83.4269,31703.0
2015-07-15 14:35:00,93.0,93.12,92.99,93.09,50318.0,83.4269,83.5345,83.4179,83.5076,50318.0
2015-07-15 14:40:00,93.1,93.15,92.93,92.99,37463.0,83.5166,83.5614,83.3641,83.4179,37463.0
2015-07-15 14:45:00,92.95,93.0,92.75,92.85,49622.0,83.382,83.4269,83.2026,83.2923,49622.0
2015-07-15 14:50:00,92.82,93.04,92.81,92.87,25301.0,83.2654,83.4627,83.2564,83.3102,25301.0
2015-07-15 14:55:00,92.85,92.99,92.82,92.94,14980.0,83.2923,83.4179,83.2654,83.373,14980.0
2015-07-15 15:00:00,92.95,93.07,92.86,93.01,14668.0,83.382,83.4897,83.3013,83.4358,14668.0
2015-07-15 15:05:00,92.97,93.07,92.95,93.0,23845.0,83.4,83.4897,83.382,83.4269,23845.0
2015-07-15 15:10:00,92.97,93.11,92.92,93.05,37687.0,83.4,83.5255,83.3551,83.4717,37687.0
2015-07-15 15:15:00,93.05,93.08,92.93,93.04,24207.0,83.4717,83.4986,83.3641,83.4627,24207.0
2015-07-15 15:20:00,93.01,93.43,92.93,93.29,96682.0,83.4358,83.8126,83.3641,83.687,96682.0
2015-07-15 15:25:00,93.29,93.32,93.18,93.23,43817.0,83.687,83.7139,83.5883,83.6332,43817.0
2015-07-15 15:30:00,93.22,93.36,93.11,93.22,47431.0,83.6242,83.7498,83.5255,83.6242,47431.0
2015-07-15 15:35:00,93.22,93.23,93.01,93.05,78619.0,83.6242,83.6332,83.4358,83.4717,78619.0
2015-07-15 15:40:00,93.04,93.04,92.81,92.9,57714.0,83.4627,83.4627,83.2564,83.3372,57714.0
2015-07-15 15:45:00,92.88,92.88,92.8,92.84,57641.0,83.3192,83.3192,83.2475,83.2833,57641.0
2015-07-15 15:50:00,92.81,92.96,92.77,92.96,77555.0,83.2564,83.391,83.2205,83.391,77555.0
2015-07-15 15:55:00,92.96,93.0,92.76,92.88,206661.0,83.391,83.4269,83.2116,83.3192,206661.0
2015-07-16 09:30:00,93.49,93.88,91.92,92.05,178011.0,83.8664,84.2163,82.458,82.5747,178011.0
2015-07-16 09:35:00,91.96,92.33,91.8,92.13,150820.0,82.4939,82.8258,82.3504,82.6464,150820.0
2015-07-16 09:40:00,92.07,92.35,91.9,92.27,109484.0,82.5926,82.8438,82.4401,82.772,109484.0
2015-07-16 09:45:00,92.2,92.7,92.04,92.62,71743.0,82.7092,83.1577,82.5657,83.086,71743.0
2015-07-16 09:50:00,92.67,93.28,92.67,93.27,102582.0,83.1308,83.678,83.1308,83.6691,102582.0
2015-07-16 09:55:00,93.26,93.34,93.0,93.19,54812.0,83.6601,83.7319,83.4269,83.5973,54812.0
2015-07-16 10:00:00,93.24,93.36,92.65,92.75,51551.0,83.6422,83.7498,83.1129,83.2026,51551.0
2015-07-16 10:05:00,92.77,92.8,92.5,92.67,34503.0,83.2205,83.2475,82.9783,83.1308,34503.0
2015-07-16 10:10:00,92.7,92.84,92.51,92.63,93328.0,83.1577,83.2833,82.9873,83.095,93328.0
2015-07-16 10:15:00,92.63,92.75,92.28,92.5,71577.0,83.095,83.2026,82.781,82.9783,71577.0
2015-07-16 10:20:00,92.48,92.57,92.14,92.16,67955.0,82.9604,83.0411,82.6554,82.6733,67955.0
2015-07-16 10:25:00,92.16,92.27,91.89,91.93,62014.0,82.6733,82.772,82.4311,82.467,62014.0
2015-07-16 10:30:00,91.91,91.95,91.54,91.54,66846.0,82.4491,82.485,82.1172,82.1172,66846.0
2015-07-16 10:35:00,91.55,91.65,91.47,91.56,100871.0,82.1261,82.2158,82.0544,82.1351,100871.0
2015-07-16 10:40:00,91.58,91.59,91.08,91.11,56689.0,82.153,82.162,81.7045,81.7314,56689.0
2015-07-16 10:45:00,91.13,91.22,91.01,91.09,64101.0,81.7494,81.8301,81.6417,81.7135,64101.0
2015-07-16 10:50:00,91.06,91.38,91.05,91.23,58287.0,81.6866,81.9736,81.6776,81.8391,58287.0
2015-07-16 10:55:00,91.27,91.44,91.23,91.44,40755.0,81.8749,82.0274,81.8391,82.0274,40755.0
2015-07-16 11:00:00,91.47,91.97,91.47,91.94,74469.0,82.0544,82.5029,82.0544,82.476,74469.0
2015-07-16 11:05:00,91.86,91.94,91.81,91.9,31039.0,82.4042,82.476,82.3594,82.4401,31039.0
2015-07-16 11:10:00,91.9,92.09,91.9,92.01,43564.0,82.4401,82.6105,82.4401,82.5388,43564.0
2015-07-16 11:15:00,92.03,92.3,92.03,92.3,39365.0,82.5567,82.7989,82.5567,82.7989,39365.0
2015-07-16 11:20:00,92.29,92.31,92.01,92.01,26023.0,82.79,82.8079,82.5388,82.5388,26023.0
2015-07-16 11:25:00,92.01,92.05,91.9,91.94,42320.0,82.5388,82.5747,82.4401,82.476,42320.0
2015-07-16 11:30:00,91.93,92.09,91.93,92.08,38712.0,82.467,82.6105,82.467,82.6016,38712.0
2015-07-16 11:35:00,92.08,92.12,91.99,92.03,32524.0,82.6016,82.6375,82.5208,82.5567,32524.0
2015-07-16 11:40:00,92.02,92.17,92.01,92.08,26929.0,82.5477,82.6823,82.5388,82.6016,26929.0
2015-07-16 11:45:00,92.07,92.15,91.97,92.04,33054.0,82.5926,82.6644,82.5029,82.5657,33054.0
2015-07-16 11:50:00,92.0,92.08,91.97,92.0,29368.0,82.5298,82.6016,82.5029,82.5298,29368.0
2015-07-16 11:55:00,91.99,91.99,91.54,91.54,35555.0,82.5208,82.5208,82.1172,82.1172,35555.0
2015-07-16 12:00:00,91.55,91.72,91.54,91.63,36552.0,82.1261,82.2786,82.1172,82.1979,36552.0
2015-07-16 12:05:00,91.64,91.82,91.6,91.78,20035.0,82.2069,82.3683,82.171,82.3324,20035.0
2015-07-16 12:10:00,91.76,91.81,91.62,91.74,27804.0,82.3145,82.3594,82.1889,82.2966,27804.0
2015-07-16 12:15:00,91.75,91.78,91.59,91.59,43316.0,82.3055,82.3324,82.162,82.162,43316.0
2015-07-16 12:20:00,91.64,91.71,91.59,91.66,27750.0,82.2069,82.2697,82.162,82.2248,27750.0
2015-07-16 12:25:00,91.63,91.74,91.6,91.65,27049.0,82.1979,82.2966,82.171,82.2158,27049.0
2015-07-16 12:30:00,91.66,91.72,91.61,91.64,28740.0,82.2248,82.2786,82.1799,82.2069,28740.0
2015-07-16 12:35:00,91.64,91.69,91.51,91.58,38463.0,82.2069,82.2517,82.0902,82.153,38463.0
2015-07-16 12:40:00,91.58,91.79,91.56,91.74,37626.0,82.153,82.3414,82.1351,82.2966,37626.0
2015-07-16 12:45:00,91.71,91.79,91.67,91.71,39249.0,82.2697,82.3414,82.2338,82.2697,39249.0
2015-07-16 12:50:00,91.71,91.77,91.65,91.72,66112.0,82.2697,82.3235,82.2158,82.2786,66112.0
2015-07-16 12:55:00,91.71,91.76,91.57,91.75,48651.0,82.2697,82.3145,82.1441,82.3055,48651.0
2015-07-16 13:00:00,91.74,91.82,91.69,91.71,48889.0,82.2966,82.3683,82.2517,82.2697,48889.0
2015-07-16 13:05:00,91.73,91.74,91.59,91.73,27422.0,82.2876,82.2966,82.162,82.2876,27422.0
2015-07-16 13:10:00,91.72,91.77,91.66,91.67,30349.0,82.2786,82.3235,82.2248,82.2338,30349.0
2015-07-16 13:15:00,91.67,91.69,91.25,91.25,37254.0,82.2338,82.2517,81.857,81.857,37254.0
2015-07-16 13:20:00,91.21,91.33,91.04,91.08,54774.0,81.8211,81.9288,81.6686,81.7045,54774.0
2015-07-16 13:25:00,91.08,91.1,90.92,90.96,61938.0,81.7045,81.7224,81.561,81.5969,61938.0
2015-07-16 13:30:00,90.95,91.0,90.87,90.89,63023.0,81.5879,81.6327,81.5161,81.5341,63023.0
2015-07-16 13:35:00,90.88,90.89,90.75,90.89,37029.0,81.5251,81.5341,81.4085,81.5341,37029.0
2015-07-16 13:40:00,90.89,90.92,90.73,90.76,44713.0,81.5341,81.561,81.3905,81.4174,44713.0
2015-07-16 13:45:00,90.76,90.9,90.75,90.9,86859.0,81.4174,81.543,81.4085,81.543,86859.0
2015-07-16 13:50:00,90.9,90.91,90.63,90.84,40291.0,81.543,81.552,81.3008,81.4892,40291.0
2015-07-16 13:55:00,90.87,90.88,90.65,90.75,73715.0,81.5161,81.5251,81.3188,81.4085,73715.0
2015-07-16 14:00:00,90.79,91.12,90.79,90.96,79480.0,81.4444,81.7404,81.4444,81.5969,79480.0
2015-07-16 14:05:00,90.98,91.09,90.9,91.07,58521.0,81.6148,81.7135,81.543,81.6955,58521.0
2015-07-16 14:10:00,91.08,91.17,91.06,91.17,35618.0,81.7045,81.7852,81.6866,81.7852,35618.0
2015-07-16 14:15:00,91.18,91.26,91.01,91.12,101282.0,81.7942,81.866,81.6417,81.7404,101282.0
2015-07-16 14:20:00,91.1,91.19,90.99,91.1,39209.0,81.7224,81.8032,81.6238,81.7224,39209.0
2015-07-16 14:25:00,91.08,91.12,91.05,91.06,30134.0,81.7045,81.7404,81.6776,81.6866,30134.0
2015-07-16 14:30:00,91.06,91.42,91.05,91.42,69308.0,81.6866,82.0095,81.6776,82.0095,69308.0
2015-07-16 14:35:00,91.39,91.56,91.38,91.43,57783.0,81.9826,82.1351,81.9736,82.0185,57783.0
2015-07-16 14:40:00,91.42,91.57,91.35,91.55,38197.0,82.0095,82.1441,81.9467,82.1261,38197.0
2015-07-16 14:45:00,91.54,91.56,91.39,91.48,25502.0,82.1172,82.1351,81.9826,82.0633,25502.0
2015-07-16 14:50:00,91.48,91.64,91.4,91.64,48124.0,82.0633,82.2069,81.9916,82.2069,48124.0
2015-07-16 14:55:00,91.63,91.63,91.5,91.58,23182.0,82.1979,82.1979,82.0813,82.153,23182.0
2015-07-16 15:00:00,91.6,91.63,91.46,91.62,26141.0,82.171,82.1979,82.0454,82.1889,26141.0
2015-07-16 15:05:00,91.6,91.68,91.57,91.68,28371.0,82.171,82.2427,82.1441,82.2427,28371.0
2015-07-16 15:10:00,91.67,91.9,91.63,91.84,34783.0,82.2338,82.4401,82.1979,82.3863,34783.0
2015-07-16 15:15:00,91.83,91.99,91.83,91.95,34366.0,82.3773,82.5208,82.3773,82.485,34366.0
2015-07-16 15:20:00,91.95,91.98,91.84,91.91,27512.0,82.485,82.5119,82.3863,82.4491,27512.0
2015-07-16 15:25:00,91.91,92.08,91.86,92.01,29594.0,82.4491,82.6016,82.4042,82.5388,29594.0
2015-07-16 15:30:00,92.0,92.14,91.96,92.06,47674.0,82.5298,82.6554,82.4939,82.5836,47674.0
2015-07-16 15:35:00,92.06,92.1,91.87,91.92,51164.0,82.5836,82.6195,82.4132,82.458,51164.0
2015-07-16 15:40:00,91.91,92.0,91.88,91.92,40612.0,82.4491,82.5298,82.4222,82.458,40612.0
2015-07-16 15:45:00,91.94,92.04,91.93,91.98,50195.0,82.476,82.5657,82.467,82.5119,50195.0
2015-07-16 15:50:00,92.0,92.0,91.74,91.74,82175.0,82.5298,82.5298,82.2966,82.2966,82175.0
2015-07-16 15:55:00,91.73,91.85,91.7,91.79,152137.0,82.2876,82.3952,82.2607,82.3414,152137.0
2015-07-17 09:30:00,92.18,92.61,91.26,91.43,122183.0,82.6913,83.077,81.866,82.0185,122183.0
2015-07-17 09:35:00,91.53,91.56,91.01,91.01,37866.0,82.1082,82.1351,81.6417,81.6417,37866.0
2015-07-17 09:40:00,91.01,91.01,90.29,90.37,95450.0,81.6417,81.6417,80.9958,81.0676,95450.0
2015-07-17 09:45:00,90.35,90.85,90.26,90.82,74947.0,81.0496,81.4982,80.9689,81.4713,74947.0
2015-07-17 09:50:00,90.88,91.1,90.78,90.99,39702.0,81.5251,81.7224,81.4354,81.6238,39702.0
2015-07-17 09:55:00,90.97,91.12,90.95,90.97,34986.0,81.6058,81.7404,81.5879,81.6058,34986.0
2015-07-17 10:00:00,90.97,91.15,90.9,90.91,34302.0,81.6058,81.7673,81.543,81.552,34302.0
2015-07-17 10:05:00,90.88,90.94,90.47,90.49,32552.0,81.5251,81.5789,81.1573,81.1752,32552.0
2015-07-17 10:10:00,90.45,90.71,90.3,90.41,50532.0,81.1394,81.3726,81.0048,81.1035,50532.0
2015-07-17 10:15:00,90.42,90.66,90.34,90.54,30846.0,81.1124,81.3277,81.0407,81.2201,30846.0
2015-07-17 10:20:00,90.5,90.63,90.44,90.56,34127.0,81.1842,81.3008,81.1304,81.238,34127.0
2015-07-17 10:25:00,90.59,90.61,90.32,90.44,46777.0,81.2649,81.2829,81.0227,81.1304,46777.0
2015-07-17 10:30:00,90.46,90.46,90.13,90.16,60136.0,81.1483,81.1483,80.8523,80.8792,60136.0
2015-07-17 10:35:00,90.18,90.44,90.13,90.44,27826.0,80.8971,81.1304,80.8523,81.1304,27826.0
2015-07-17 10:40:00,90.4,90.63,90.32,90.32,28046.0,81.0945,81.3008,81.0227,81.0227,28046.0
2015-07-17 10:45:00,90.4,90.51,90.23,90.47,32144.0,81.0945,81.1932,80.942,81.1573,32144.0
2015-07-17 10:50:00,90.45,90.64,90.45,90.61,35410.0,81.1394,81.3098,81.1394,81.2829,35410.0
2015-07-17 10:55:00,90.63,90.63,90.35,90.37,46060.0,81.3008,81.3008,81.0496,81.0676,46060.0
2015-07-17 11:00:00,90.35,90.37,90.18,90.29,31667.0,81.0496,81.0676,80.8971,80.9958,31667.0
2015-07-17 11:05:00,90.31,90.31,89.95,89.99,58373.0,81.0138,81.0138,80.6908,80.7267,58373.0
2015-07-17 11:10:00,90.0,90.11,89.93,89.99,56870.0,80.7357,80.8344,80.6729,80.7267,56870.0
2015-07-17 11:15:00,89.98,90.12,89.95,90.08,30928.0,80.7177,80.8433,80.6908,80.8074,30928.0
2015-07-17 11:20:00,90.08,90.13,90.05,90.08,20362.0,80.8074,80.8523,80.7805,80.8074,20362.0
2015-07-17 11:25:00,90.07,90.09,89.94,89.98,29417.0,80.7985,80.8164,80.6819,80.7177,29417.0
2015-07-17 11:30:00,89.98,90.01,89.67,89.72,81704.0,80.7177,80.7446,80.4396,80.4845,81704.0
2015-07-17 11:35:00,89.74,89.84,89.71,89.81,31394.0,80.5024,80.5921,80.4755,80.5652,31394.0
2015-07-17 11:40:00,89.83,90.01,89.79,89.86,27680.0,80.5832,80.7446,80.5473,80.6101,27680.0
2015-07-17 11:45:00,89.88,90.19,89.88,90.16,42518.0,80.628,80.9061,80.628,80.8792,42518.0
2015-07-17 11:50:00,90.17,90.43,90.15,90.37,49666.0,80.8882,81.1214,80.8702,81.0676,49666.0
2015-07-17 11:55:00,90.39,90.4,90.25,90.36,35821.0,81.0855,81.0945,80.9599,81.0586,35821.0
2015-07-17 12:00:00,90.34,90.46,90.31,90.44,41239.0,81.0407,81.1483,81.0138,81.1304,41239.0
2015-07-17 12:05:00,90.45,90.68,90.44,90.59,43058.0,81.1394,81.3457,81.1304,81.2649,43058.0
2015-07-17 12:10:00,90.6,90.7,90.48,90.68,49602.0,81.2739,81.3636,81.1663,81.3457,49602.0
2015-07-17 12:15:00,90.7,90.71,90.63,90.69,14414.0,81.3636,81.3726,81.3008,81.3547,14414.0
2015-07-17 12:20:00,90.69,90.71,90.49,90.59,19635.0,81.3547,81.3726,81.1752,81.2649,19635.0
2015-07-17 12:25:00,90.59,90.7,90.59,90.66,10027.0,81.2649,81.3636,81.2649,81.3277,10027.0
2015-07-17 12:30:00,90.63,90.68,90.59,90.63,11203.0,81.3008,81.3457,81.2649,81.3008,11203.0
2015-07-17 12:35:00,90.63,90.7,90.5,90.5,12565.0,81.3008,81.3636,81.1842,81.1842,12565.0
2015-07-17 12:40:00,90.54,90.64,90.51,90.63,10286.0,81.2201,81.3098,81.1932,81.3008,10286.0
2015-07-17 12:45:00,90.65,90.74,90.63,90.69,31405.0,81.3188,81.3995,81.3008,81.3547,31405.0
2015-07-17 12:50:00,90.67,90.79,90.62,90.76,26849.0,81.3367,81.4444,81.2919,81.4174,26849.0
2015-07-17 12:55:00,90.74,90.76,90.66,90.7,23501.0,81.3995,81.4174,81.3277,81.3636,23501.0
2015-07-17 13:00:00,90.68,90.91,90.64,90.83,37984.0,81.3457,81.552,81.3098,81.4802,37984.0
2015-07-17 13:05:00,90.83,90.84,90.78,90.84,14813.0,81.4802,81.4892,81.4354,81.4892,14813.0
2015-07-17 13:10:00,90.86,90.92,90.78,90.79,24032.0,81.5072,81.561,81.4354,81.4444,24032.0
2015-07-17 13:15:00,90.8,90.93,90.77,90.85,15015.0,81.4533,81.5699,81.4264,81.4982,15015.0
2015-07-17 13:20:00,90.84,90.94,90.83,90.92,22120.0,81.4892,81.5789,81.4802,81.561,22120.0
2015-07-17 13:25:00,90.9,90.91,90.83,90.88,18992.0,81.543,81.552,81.4802,81.5251,18992.0
2015-07-17 13:30:00,90.86,90.89,90.73,90.79,17177.0,81.5072,81.5341,81.3905,81.4444,17177.0
2015-07-17 13:35:00,90.78,90.83,90.71,90.76,18732.0,81.4354,81.4802,81.3726,81.4174,18732.0
2015-07-17 13:40:00,90.76,90.8,90.73,90.73,23700.0,81.4174,81.4533,81.3905,81.3905,23700.0
2015-07-17 13:45:00,90.73,90.79,90.7,90.78,27236.0,81.3905,81.4444,81.3636,81.4354,27236.0
2015-07-17 13:50:00,90.78,90.83,90.75,90.82,19436.0,81.4354,81.4802,81.4085,81.4713,19436.0
2015-07-17 13:55:00,90.83,90.83,90.76,90.77,35199.0,81.4802,81.4802,81.4174,81.4264,35199.0
2015-07-17 14:00:00,90.76,90.86,90.73,90.82,43522.0,81.4174,81.5072,81.3905,81.4713,43522.0
2015-07-17 14:05:00,90.83,90.88,90.73,90.83,23786.0,81.4802,81.5251,81.3905,81.4802,23786.0
2015-07-17 14:10:00,90.84,90.99,90.82,90.96,29565.0,81.4892,81.6238,81.4713,81.5969,29565.0
2015-07-17 14:15:00,90.95,90.96,90.88,90.92,22407.0,81.5879,81.5969,81.5251,81.561,22407.0
2015-07-17 14:20:00,90.94,91.05,90.88,91.04,33156.0,81.5789,81.6776,81.5251,81.6686,33156.0
2015-07-17 14:25:00,91.05,91.19,91.05,91.18,25573.0,81.6776,81.8032,81.6776,81.7942,25573.0
2015-07-17 14:30:00,91.18,91.28,91.11,91.25,21613.0,81.7942,81.8839,81.7314,81.857,21613.0
2015-07-17 14:35:00,91.27,91.43,91.25,91.41,55482.0,81.8749,82.0185,81.857,82.0005,55482.0
2015-07-17 14:40:00,91.41,91.69,91.18,91.27,50080.0,82.0005,82.2517,81.7942,81.8749,50080.0
2015-07-17 14:45:00,91.27,91.53,91.27,91.46,64985.0,81.8749,82.1082,81.8749,82.0454,64985.0
2015-07-17 14:50:00,91.46,91.52,91.43,91.49,33611.0,82.0454,82.0992,82.0185,82.0723,33611.0
2015-07-17 14:55:00,91.48,91.56,91.42,91.47,39490.0,82.0633,82.1351,82.0095,82.0544,39490.0
2015-07-17 15:00:00,91.46,91.49,91.38,91.39,26026.0,82.0454,82.0723,81.9736,81.9826,26026.0
2015-07-17 15:05:00,91.39,91.41,91.17,91.24,39584.0,81.9826,82.0005,81.7852,81.848,39584.0
2015-07-17 15:10:00,91.22,91.44,91.2,91.33,38615.0,81.8301,82.0274,81.8122,81.9288,38615.0
2015-07-17 15:15:00,91.31,91.34,91.19,91.21,30790.0,81.9108,81.9377,81.8032,81.8211,30790.0
2015-07-17 15:20:00,91.26,91.38,91.22,91.38,32664.0,81.866,81.9736,81.8301,81.9736,32664.0
2015-07-17 15:25:00,91.34,91.61,91.33,91.59,51280.0,81.9377,82.1799,81.9288,82.162,51280.0
2015-07-17 15:30:00,91.59,91.6,91.45,91.55,27257.0,82.162,82.171,82.0364,82.1261,27257.0
2015-07-17 15:35:00,91.54,91.57,91.36,91.36,39704.0,82.1172,82.1441,81.9557,81.9557,39704.0
2015-07-17 15:40:00,91.39,91.5,91.36,91.39,44631.0,81.9826,82.0813,81.9557,81.9826,44631.0
2015-07-17 15:45:00,91.38,91.48,91.35,91.41,53045.0,81.9736,82.0633,81.9467,82.0005,53045.0
2015-07-17 15:50:00,91.41,91.48,91.27,91.33,93511.0,82.0005,82.0633,81.8749,81.9288,93511.0
2015-07-17 15:55:00,91.34,91.34,91.15,91.26,126445.0,81.9377,81.9377,81.7673,81.866,126445.0
2015-07-20 09:30:00,91.83,91.83,90.5,90.52,91276.0,82.3773,82.3773,81.1842,81.2021,91276.0
2015-07-20 09:35:00,90.5,91.24,90.42,91.24,35332.0,81.1842,81.848,81.1124,81.848,35332.0
2015-07-20 09:40:00,91.24,91.24,90.85,91.12,25655.0,81.848,81.848,81.4982,81.7404,25655.0
2015-07-20 09:45:00,91.13,91.18,90.8,91.09,40187.0,81.7494,81.7942,81.4533,81.7135,40187.0
2015-07-20 09:50:00,91.07,91.13,90.9,91.04,62000.0,81.6955,81.7494,81.543,81.6686,62000.0
2015-07-20 09:55:00,91.02,91.6,91.0,91.19,47976.0,81.6507,82.171,81.6327,81.8032,47976.0
2015-07-20 10:00:00,91.16,91.24,90.8,90.86,72224.0,81.7763,81.848,81.4533,81.5072,72224.0
2015-07-20 10:05:00,90.88,90.93,90.44,90.49,43722.0,81.5251,81.5699,81.1304,81.1752,43722.0
2015-07-20 10:10:00,90.46,90.68,90.41,90.47,27163.0,81.1483,81.3457,81.1035,81.1573,27163.0
2015-07-20 10:15:00,90.49,90.7,90.34,90.5,55862.0,81.1752,81.3636,81.0407,81.1842,55862.0
2015-07-20 10:20:00,90.46,90.71,90.25,90.68,26302.0,81.1483,81.3726,80.9599,81.3457,26302.0
2015-07-20 10:25:00,90.65,90.67,90.53,90.55,15135.0,81.3188,81.3367,81.2111,81.2291,15135.0
2015-07-20 10:30:00,90.5,90.65,90.41,90.56,27450.0,81.1842,81.3188,81.1035,81.238,27450.0
2015-07-20 10:35:00,90.55,90.61,90.34,90.39,14995.0,81.2291,81.2829,81.0407,81.0855,14995.0
2015-07-20 10:40:00,90.39,90.58,90.34,90.41,20174.0,81.0855,81.256,81.0407,81.1035,20174.0
2015-07-20 10:45:00,90.41,90.61,90.37,90.51,14250.0,81.1035,81.2829,81.0676,81.1932,14250.0
2015-07-20 10:50:00,90.51,90.79,90.47,90.71,17442.0,81.1932,81.4444,81.1573,81.3726,17442.0
2015-07-20 10:55:00,90.71,90.72,90.6,90.64,15818.0,81.3726,81.3816,81.2739,81.3098,15818.0
2015-07-20 11:00:00,90.65,90.78,90.64,90.72,24529.0,81.3188,81.4354,81.3098,81.3816,24529.0
2015-07-20 11:05:00,90.71,90.77,90.52,90.69,24783.0,81.3726,81.4264,81.2021,81.3547,24783.0
2015-07-20 11:10:00,90.71,90.76,90.64,90.69,17180.0,81.3726,81.4174,81.3098,81.3547,17180.0
2015-07-20 11:15:00,90.69,90.78,90.65,90.7,32220.0,81.3547,81.4354,81.3188,81.3636,32220.0
2015-07-20 11:20:00,90.68,90.93,90.66,90.9,18802.0,81.3457,81.5699,81.3277,81.543,18802.0
2015-07-20 11:25:00,90.87,91.06,90.87,90.94,26820.0,81.5161,81.6866,81.5161,81.5789,26820.0
2015-07-20 11:30:00,90.99,91.06,90.94,90.94,14883.0,81.6238,81.6866,81.5789,81.5789,14883.0
2015-07-20 11:35:00,90.96,91.17,90.96,91.05,15928.0,81.5969,81.7852,81.5969,81.6776,15928.0
2015-07-20 11:40:00,91.05,91.18,91.04,91.16,18510.0,81.6776,81.7942,81.6686,81.7763,18510.0
2015-07-20 11:45:00,91.15,91.2,91.1,91.14,14044.0,81.7673,81.8122,81.7224,81.7583,14044.0
2015-07-20 11:50:00,91.15,91.2,91.0,91.0,11859.0,81.7673,81.8122,81.6327,81.6327,11859.0
2015-07-20 11:55:00,91.0,91.0,90.82,90.82,13895.0,81.6327,81.6327,81.4713,81.4713,13895.0
2015-07-20 12:00:00,90.81,90.92,90.8,90.85,15493.0,81.4623,81.561,81.4533,81.4982,15493.0
2015-07-20 12:05:00,90.83,90.86,90.74,90.77,21514.0,81.4802,81.5072,81.3995,81.4264,21514.0
2015-07-20 12:10:00,90.79,90.9,90.75,90.77,7300.0,81.4444,81.543,81.4085,81.4264,7300.0
2015-07-20 12:15:00,90.8,90.92,90.79,90.87,10024.0,81.4533,81.561,81.4444,81.5161,10024.0
2015-07-20 12:20:00,90.92,91.02,90.86,91.0,23159.0,81.561,81.6507,81.5072,81.6327,23159.0
2015-07-20 12:25:00,91.0,91.03,90.92,91.03,8700.0,81.6327,81.6597,81.561,81.6597,8700.0
2015-07-20 12:30:00,91.0,91.09,90.93,90.98,18304.0,81.6327,81.7135,81.5699,81.6148,18304.0
2015-07-20 12:35:00,90.96,90.99,90.88,90.93,12353.0,81.5969,81.6238,81.5251,81.5699,12353.0
2015-07-20 12:40:00,90.91,90.97,90.89,90.97,9797.0,81.552,81.6058,81.5341,81.6058,9797.0
2015-07-20 12:45:00,90.93,90.94,90.72,90.78,18285.0,81.5699,81.5789,81.3816,81.4354,18285.0
2015-07-20 12:50:00,90.79,90.83,90.68,90.7,19266.0,81.4444,81.4802,81.3457,81.3636,19266.0
2015-07-20 12:55:00,90.68,90.73,90.58,90.59,31912.0,81.3457,81.3905,81.256,81.2649,31912.0
2015-07-20 13:00:00,90.6,90.62,90.45,90.46,79048.0,81.2739,81.2919,81.1394,81.1483,79048.0
2015-07-20 13:05:00,90.48,90.52,90.31,90.31,26447.0,81.1663,81.2021,81.0138,81.0138,26447.0
2015-07-20 13:10:00,90.32,90.34,90.26,90.29,31778.0,81.0227,81.0407,80.9689,80.9958,31778.0
2015-07-20 13:15:00,90.28,90.29,90.06,90.09,36534.0,80.9869,80.9958,80.7895,80.8164,36534.0
2015-07-20 13:20:00,90.09,90.31,90.08,90.22,24909.0,80.8164,81.0138,80.8074,80.933,24909.0
2015-07-20 13:25:00,90.2,90.3,90.2,90.26,12792.0,80.9151,81.0048,80.9151,80.9689,12792.0
2015-07-20 13:30:00,90.21,90.29,90.2,90.24,18109.0,80.9241,80.9958,80.9151,80.951,18109.0
2015-07-20 13:35:00,90.25,90.27,90.02,90.05,26515.0,80.9599,80.9779,80.7536,80.7805,26515.0
2015-07-20 13:40:00,90.03,90.17,90.02,90.14,20292.0,80.7626,80.8882,80.7536,80.8613,20292.0
2015-07-20 13:45:00,90.12,90.13,89.9,90.11,64885.0,80.8433,80.8523,80.646,80.8344,64885.0
2015-07-20 13:50:00,90.13,90.13,89.88,89.92,27164.0,80.8523,80.8523,80.628,80.6639,27164.0
2015-07-20 13:55:00,89.93,90.0,89.86,90.0,19590.0,80.6729,80.7357,80.6101,80.7357,19590.0
2015-07-20 14:00:00,89.97,89.97,89.65,89.73,51317.0,80.7088,80.7088,80.4217,80.4935,51317.0
2015-07-20 14:05:00,89.73,90.07,89.73,89.95,37538.0,80.4935,80.7985,80.4935,80.6908,37538.0
2015-07-20 14:10:00,89.98,90.08,89.96,90.01,23095.0,80.7177,80.8074,80.6998,80.7446,23095.0
2015-07-20 14:15:00,90.03,90.1,89.97,90.07,82413.0,80.7626,80.8254,80.7088,80.7985,82413.0
2015-07-20 14:20:00,90.07,90.08,89.99,90.04,29762.0,80.7985,80.8074,80.7267,80.7716,29762.0
2015-07-20 14:25:00,90.02,90.11,89.98,90.0,25322.0,80.7536,80.8344,80.7177,80.7357,25322.0
2015-07-20 14:30:00,90.03,90.1,89.97,90.04,27957.0,80.7626,80.8254,80.7088,80.7716,27957.0
2015-07-20 14:35:00,90.04,90.13,90.0,90.02,15086.0,80.7716,80.8523,80.7357,80.7536,15086.0
2015-07-20 14:40:00,90.02,90.19,90.01,90.13,22115.0,80.7536,80.9061,80.7446,80.8523,22115.0
2015-07-20 14:45:00,90.13,90.25,90.09,90.16,24817.0,80.8523,80.9599,80.8164,80.8792,24817.0
2015-07-20 14:50:00,90.17,90.17,90.06,90.12,16596.0,80.8882,80.8882,80.7895,80.8433,16596.0
2015-07-20 14:55:00,90.11,90.11,89.98,90.06,23151.0,80.8344,80.8344,80.7177,80.7895,23151.0
2015-07-20 15:00:00,90.08,90.23,90.05,90.21,21402.0,80.8074,80.942,80.7805,80.9241,21402.0
2015-07-20 15:05:00,90.18,90.21,90.1,90.21,20360.0,80.8971,80.9241,80.8254,80.9241,20360.0
2015-07-20 15:10:00,90.18,90.28,90.18,90.25,39461.0,80.8971,80.9869,80.8971,80.9599,39461.0
2015-07-20 15:15:00,90.25,90.26,90.17,90.23,22518.0,80.9599,80.9689,80.8882,80.942,22518.0
2015-07-20 15:20:00,90.23,90.3,90.14,90.24,27547.0,80.942,81.0048,80.8613,80.951,27547.0
2015-07-20 15:25:00,90.25,90.25,90.05,90.05,32811.0,80.9599,80.9599,80.7805,80.7805,32811.0
2015-07-20 15:30:00,90.06,90.12,90.01,90.06,23827.0,80.7895,80.8433,80.7446,80.7895,23827.0
2015-07-20 15:35:00,90.05,90.15,90.0,90.07,39741.0,80.7805,80.8702,80.7357,80.7985,39741.0
2015-07-20 15:40:00,90.06,90.08,89.96,89.97,35844.0,80.7895,80.8074,80.6998,80.7088,35844.0
2015-07-20 15:45:00,89.96,89.99,89.91,89.97,70117.0,80.6998,80.7267,80.6549,80.7088,70117.0
2015-07-20 15:50:00,89.98,90.08,89.96,90.04,71262.0,80.7177,80.8074,80.6998,80.7716,71262.0
2015-07-20 15:55:00,90.05,90.09,89.96,89.99,114011.0,80.7805,80.8164,80.6998,80.7267,114011.0
2015-07-21 09:30:00,89.91,90.36,89.87,90.19,103902.0,80.6549,81.0586,80.6191,80.9061,103902.0
2015-07-21 09:35:00,90.19,90.19,89.88,90.0,37314.0,80.9061,80.9061,80.628,80.7357,37314.0
2015-07-21 09:40:00,90.06,90.72,90.03,90.65,58233.0,80.7895,81.3816,80.7626,81.3188,58233.0
2015-07-21 09:45:00,90.69,90.91,90.6,90.72,38073.0,81.3547,81.552,81.2739,81.3816,38073.0
2015-07-21 09:50:00,90.71,90.96,90.61,90.72,57050.0,81.3726,81.5969,81.2829,81.3816,57050.0
2015-07-21 09:55:00,90.74,90.96,90.68,90.95,33195.0,81.3995,81.5969,81.3457,81.5879,33195.0
2015-07-21 10:00:00,90.91,91.72,90.91,91.36,80111.0,81.552,82.2786,81.552,81.9557,80111.0
2015-07-21 10:05:00,91.39,91.49,91.19,91.31,48464.0,81.9826,82.0723,81.8032,81.9108,48464.0
2015-07-21 10:10:00,91.3,91.43,91.17,91.36,40449.0,81.9019,82.0185,81.7852,81.9557,40449.0
2015-07-21 10:15:00,91.44,91.67,91.3,91.37,41205.0,82.0274,82.2338,81.9019,81.9647,41205.0
2015-07-21 10:20:00,91.4,91.56,91.29,91.38,21828.0,81.9916,82.1351,81.8929,81.9736,21828.0
2015-07-21 10:25:00,91.44,91.45,91.27,91.36,20008.0,82.0274,82.0364,81.8749,81.9557,20008.0
2015-07-21 10:30:00,91.37,91.48,91.26,91.36,20511.0,81.9647,82.0633,81.866,81.9557,20511.0
2015-07-21 10:35:00,91.35,91.54,91.27,91.3,22176.0,81.9467,82.1172,81.8749,81.9019,22176.0
2015-07-21 10:40:00,91.29,91.35,91.25,91.27,51491.0,81.8929,81.9467,81.857,81.8749,51491.0
2015-07-21 10:45:00,91.3,91.48,91.28,91.48,49424.0,81.9019,82.0633,81.8839,82.0633,49424.0
2015-07-21 10:50:00,91.49,91.54,91.35,91.51,35126.0,82.0723,82.1172,81.9467,82.0902,35126.0
2015-07-21 10:55:00,91.49,91.74,91.46,91.62,40432.0,82.0723,82.2966,82.0454,82.1889,40432.0
2015-07-21 11:00:00,91.63,91.63,91.33,91.53,14132.0,82.1979,82.1979,81.9288,82.1082,14132.0
2015-07-21 11:05:00,91.57,91.57,91.34,91.44,20796.0,82.1441,82.1441,81.9377,82.0274,20796.0
2015-07-21 11:10:00,91.44,91.48,91.25,91.3,21334.0,82.0274,82.0633,81.857,81.9019,21334.0
2015-07-21 11:15:00,91.28,91.37,91.1,91.22,21352.0,81.8839,81.9647,81.7224,81.8301,21352.0
2015-07-21 11:20:00,91.22,91.42,91.22,91.38,17871.0,81.8301,82.0095,81.8301,81.9736,17871.0
2015-07-21 11:25:00,91.37,91.4,91.0,91.01,35835.0,81.9647,81.9916,81.6327,81.6417,35835.0
2015-07-21 11:30:00,91.03,91.34,91.03,91.26,31226.0,81.6597,81.9377,81.6597,81.866,31226.0
2015-07-21 11:35:00,91.29,91.31,91.09,91.19,32707.0,81.8929,81.9108,81.7135,81.8032,32707.0
2015-07-21 11:40:00,91.18,91.34,91.1,91.15,39418.0,81.7942,81.9377,81.7224,81.7673,39418.0
2015-07-21 11:45:00,91.23,91.31,91.07,91.28,27815.0,81.8391,81.9108,81.6955,81.8839,27815.0
2015-07-21 11:50:00,91.3,91.33,91.03,91.03,20225.0,81.9019,81.9288,81.6597,81.6597,20225.0
2015-07-21 11:55:00,91.05,91.3,91.05,91.26,30221.0,81.6776,81.9019,81.6776,81.866,30221.0
2015-07-21 12:00:00,91.26,91.38,91.12,91.12,24551.0,81.866,81.9736,81.7404,81.7404,24551.0
2015-07-21 12:05:00,91.11,91.33,91.11,91.28,25797.0,81.7314,81.9288,81.7314,81.8839,25797.0
2015-07-21 12:10:00,91.25,91.31,91.06,91.11,18324.0,81.857,81.9108,81.6866,81.7314,18324.0
2015-07-21 12:15:00,91.11,91.18,91.05,91.09,20354.0,81.7314,81.7942,81.6776,81.7135,20354.0
2015-07-21 12:20:00,91.09,91.25,91.03,91.24,10082.0,81.7135,81.857,81.6597,81.848,10082.0
2015-07-21 12:25:00,91.25,91.27,91.14,91.21,11445.0,81.857,81.8749,81.7583,81.8211,11445.0
2015-07-21 12:30:00,91.2,91.49,91.2,91.45,20908.0,81.8122,82.0723,81.8122,82.0364,20908.0
2015-07-21 12:35:00,91.42,91.54,91.3,91.32,26669.0,82.0095,82.1172,81.9019,81.9198,26669.0
2015-07-21 12:40:00,91.36,91.46,91.32,91.45,11310.0,81.9557,82.0454,81.9198,82.0364,11310.0
2015-07-21 12:45:00,91.47,91.62,91.44,91.58,30125.0,82.0544,82.1889,82.0274,82.153,30125.0
2015-07-21 12:50:00,91.58,91.67,91.51,91.64,22764.0,82.153,82.2338,82.0902,82.2069,22764.0
2015-07-21 12:55:00,91.64,91.66,91.54,91.6,22961.0,82.2069,82.2248,82.1172,82.171,22961.0
2015-07-21 13:00:00,91.59,91.66,91.55,91.61,23814.0,82.162,82.2248,82.1261,82.1799,23814.0
2015-07-21 13:05:00,91.61,91.77,91.6,91.73,38106.0,82.1799,82.3235,82.171,82.2876,38106.0
2015-07-21 13:10:00,91.72,91.75,91.6,91.63,29122.0,82.2786,82.3055,82.171,82.1979,29122.0
2015-07-21 13:15:00,91.63,91.73,91.54,91.7,18700.0,82.1979,82.2876,82.1172,82.2607,18700.0
2015-07-21 13:20:00,91.7,91.77,91.51,91.63,22920.0,82.2607,82.3235,82.0902,82.1979,22920.0
2015-07-21 13:25:00,91.65,91.78,91.56,91.7,36375.0,82.2158,82.3324,82.1351,82.2607,36375.0
2015-07-21 13:30:00,91.73,91.74,91.57,91.63,23649.0,82.2876,82.2966,82.1441,82.1979,23649.0
2015-07-21 13:35:00,91.61,91.73,91.57,91.66,32616.0,82.1799,82.2876,82.1441,82.2248,32616.0
2015-07-21 13:40:00,91.68,91.7,91.58,91.61,22020.0,82.2427,82.2607,82.153,82.1799,22020.0
2015-07-21 13:45:00,91.58,91.82,91.58,91.81,49345.0,82.153,82.3683,82.153,82.3594,49345.0
2015-07-21 13:50:00,91.79,91.81,91.7,91.75,31669.0,82.3414,82.3594,82.2607,82.3055,31669.0
2015-07-21 13:55:00,91.73,91.86,91.72,91.84,24518.0,82.2876,82.4042,82.2786,82.3863,24518.0
2015-07-21 14:00:00,91.85,91.86,91.7,91.8,21873.0,82.3952,82.4042,82.2607,82.3504,21873.0
2015-07-21 14:05:00,91.79,91.8,91.7,91.7,15231.0,82.3414,82.3504,82.2607,82.2607,15231.0
2015-07-21 14:10:00,91.7,91.74,91.52,91.55,30776.0,82.2607,82.2966,82.0992,82.1261,30776.0
2015-07-21 14:15:00,91.56,91.74,91.48,91.71,70845.0,82.1351,82.2966,82.0633,82.2697,70845.0
2015-07-21 14:20:00,91.74,91.85,91.67,91.77,19180.0,82.2966,82.3952,82.2338,82.3235,19180.0
2015-07-21 14:25:00,91.79,91.87,91.74,91.8,22802.0,82.3414,82.4132,82.2966,82.3504,22802.0
2015-07-21 14:30:00,91.79,91.9,91.68,91.84,34759.0,82.3414,82.4401,82.2427,82.3863,34759.0
2015-07-21 14:35:00,91.82,92.0,91.82,91.96,37729.0,82.3683,82.5298,82.3683,82.4939,37729.0
2015-07-21 14:40:00,91.96,92.04,91.88,91.97,23913.0,82.4939,82.5657,82.4222,82.5029,23913.0
2015-07-21 14:45:00,91.95,92.03,91.83,91.83,33771.0,82.485,82.5567,82.3773,82.3773,33771.0
2015-07-21 14:50:00,91.83,91.93,91.75,91.87,27047.0,82.3773,82.467,82.3055,82.4132,27047.0
2015-07-21 14:55:00,91.87,92.1,91.84,92.06,42387.0,82.4132,82.6195,82.3863,82.5836,42387.0
2015-07-21 15:00:00,92.08,92.09,91.95,92.07,32909.0,82.6016,82.6105,82.485,82.5926,32909.0
2015-07-21 15:05:00,92.06,92.09,91.88,92.03,38109.0,82.5836,82.6105,82.4222,82.5567,38109.0
2015-07-21 15:10:00,92.01,92.08,91.9,92.04,34179.0,82.5388,82.6016,82.4401,82.5657,34179.0
2015-07-21 15:15:00,92.05,92.18,92.02,92.12,36119.0,82.5747,82.6913,82.5477,82.6375,36119.0
2015-07-21 15:20:00,92.15,92.37,92.01,92.2,74533.0,82.6644,82.8617,82.5388,82.7092,74533.0
2015-07-21 15:25:00,92.23,92.27,92.08,92.12,68957.0,82.7361,82.772,82.6016,82.6375,68957.0
2015-07-21 15:30:00,92.11,92.47,92.06,92.41,57567.0,82.6285,82.9514,82.5836,82.8976,57567.0
2015-07-21 15:35:00,92.4,92.49,92.34,92.4,61777.0,82.8886,82.9694,82.8348,82.8886,61777.0
2015-07-21 15:40:00,92.4,92.43,92.14,92.16,61835.0,82.8886,82.9155,82.6554,82.6733,61835.0
2015-07-21 15:45:00,92.16,92.4,92.03,92.38,103822.0,82.6733,82.8886,82.5567,82.8707,103822.0
2015-07-21 15:50:00,92.39,92.46,92.32,92.33,76452.0,82.8797,82.9425,82.8169,82.8258,76452.0
2015-07-21 15:55:00,92.32,92.42,92.29,92.41,126415.0,82.8169,82.9066,82.79,82.8976,126415.0
2015-07-22 09:30:00,87.21,87.52,85.72,87.5,740703.0,78.2329,78.511,76.8962,78.493,740703.0
2015-07-22 09:35:00,87.48,87.71,87.02,87.46,236456.0,78.4751,78.6814,78.0624,78.4571,236456.0
2015-07-22 09:40:00,87.48,88.31,87.33,87.76,280840.0,78.4751,79.2196,78.3405,78.7263,280840.0
2015-07-22 09:45:00,87.76,87.89,87.36,87.81,205345.0,78.7263,78.8429,78.3674,78.7711,205345.0
2015-07-22 09:50:00,87.73,88.23,87.6,88.14,185991.0,78.6993,79.1479,78.5827,79.0671,185991.0
2015-07-22 09:55:00,88.14,88.33,88.0,88.11,134757.0,79.0671,79.2376,78.9416,79.0402,134757.0
2015-07-22 10:00:00,88.09,88.78,87.83,88.77,120890.0,79.0223,79.6413,78.7891,79.6323,120890.0
2015-07-22 10:05:00,88.74,88.78,88.04,88.18,112001.0,79.6054,79.6413,78.9774,79.103,112001.0
2015-07-22 10:10:00,88.18,88.29,88.04,88.22,87170.0,79.103,79.2017,78.9774,79.1389,87170.0
2015-07-22 10:15:00,88.25,88.45,88.07,88.11,60318.0,79.1658,79.3452,79.0043,79.0402,60318.0
2015-07-22 10:20:00,88.1,88.18,87.68,87.85,155266.0,79.0313,79.103,78.6545,78.807,155266.0
2015-07-22 10:25:00,87.79,87.79,87.44,87.48,55809.0,78.7532,78.7532,78.4392,78.4751,55809.0
2015-07-22 10:30:00,87.43,87.44,87.0,87.0,89477.0,78.4302,78.4392,78.0445,78.0445,89477.0
2015-07-22 10:35:00,87.04,87.07,86.67,86.74,77025.0,78.0804,78.1073,77.7485,77.8113,77025.0
2015-07-22 10:40:00,86.75,86.9,86.65,86.9,64867.0,77.8202,77.9548,77.7305,77.9548,64867.0
2015-07-22 10:45:00,86.9,86.95,86.51,86.51,71261.0,77.9548,77.9996,77.6049,77.6049,71261.0
2015-07-22 10:50:00,86.54,86.71,86.48,86.71,65297.0,77.6318,77.7843,77.578,77.7843,65297.0
2015-07-22 10:55:00,86.69,87.14,86.67,87.12,64843.0,77.7664,78.1701,77.7485,78.1521,64843.0
2015-07-22 11:00:00,87.12,87.45,87.0,87.45,80093.0,78.1521,78.4482,78.0445,78.4482,80093.0
2015-07-22 11:05:00,87.4,87.43,87.21,87.27,56634.0,78.4033,78.4302,78.2329,78.2867,56634.0
2015-07-22 11:10:00,87.29,87.29,87.0,87.03,56930.0,78.3046,78.3046,78.0445,78.0714,56930.0
2015-07-22 11:15:00,87.02,87.49,87.01,87.42,61977.0,78.0624,78.484,78.0535,78.4213,61977.0
2015-07-22 11:20:00,87.41,87.47,87.16,87.42,79607.0,78.4123,78.4661,78.188,78.4213,79607.0
2015-07-22 11:25:00,87.43,87.63,87.36,87.6,79879.0,78.4302,78.6096,78.3674,78.5827,79879.0
2015-07-22 11:30:00,87.59,88.0,87.49,87.91,137561.0,78.5738,78.9416,78.484,78.8608,137561.0
2015-07-22 11:35:00,87.89,88.69,87.84,88.5,155632.0,78.8429,79.5605,78.798,79.3901,155632.0
2015-07-22 11:40:00,88.51,88.64,87.82,88.08,87833.0,79.3991,79.5157,78.7801,79.0133,87833.0
2015-07-22 11:45:00,88.09,88.12,87.8,87.9,87183.0,79.0223,79.0492,78.7621,78.8518,87183.0
2015-07-22 11:50:00,87.93,87.98,87.74,87.92,64484.0,78.8788,78.9236,78.7083,78.8698,64484.0
2015-07-22 11:55:00,87.92,88.06,87.77,87.93,30407.0,78.8698,78.9954,78.7352,78.8788,30407.0
2015-07-22 12:00:00,87.94,88.36,87.93,88.34,41759.0,78.8877,79.2645,78.8788,79.2466,41759.0
2015-07-22 12:05:00,88.34,88.45,88.29,88.35,35463.0,79.2466,79.3452,79.2017,79.2555,35463.0
2015-07-22 12:10:00,88.35,88.45,88.32,88.45,29067.0,79.2555,79.3452,79.2286,79.3452,29067.0
2015-07-22 12:15:00,88.47,88.5,88.36,88.46,30022.0,79.3632,79.3901,79.2645,79.3542,30022.0
2015-07-22 12:20:00,88.45,89.06,88.45,88.98,103869.0,79.3452,79.8924,79.3452,79.8207,103869.0
2015-07-22 12:25:00,88.97,89.22,88.88,89.17,94797.0,79.8117,80.036,79.731,79.9911,94797.0
2015-07-22 12:30:00,89.19,89.2,88.9,88.97,51490.0,80.0091,80.018,79.7489,79.8117,51490.0
2015-07-22 12:35:00,88.97,89.09,88.96,89.02,55847.0,79.8117,79.9193,79.8027,79.8566,55847.0
2015-07-22 12:40:00,89.05,89.05,88.75,88.86,58306.0,79.8835,79.8835,79.6143,79.713,58306.0
2015-07-22 12:45:00,88.87,89.17,88.81,89.16,93497.0,79.722,79.9911,79.6682,79.9821,93497.0
2015-07-22 12:50:00,89.15,89.33,89.11,89.11,92234.0,79.9732,80.1346,79.9373,79.9373,92234.0
2015-07-22 12:55:00,89.12,89.5,89.11,89.5,24727.0,79.9463,80.2871,79.9373,80.2871,24727.0
2015-07-22 13:00:00,89.47,89.75,89.41,89.73,35321.0,80.2602,80.5114,80.2064,80.4935,35321.0
2015-07-22 13:05:00,89.71,89.74,89.35,89.65,47967.0,80.4755,80.5024,80.1526,80.4217,47967.0
2015-07-22 13:10:00,89.65,89.93,89.62,89.92,48892.0,80.4217,80.6729,80.3948,80.6639,48892.0
2015-07-22 13:15:00,89.92,90.06,89.92,90.06,101502.0,80.6639,80.7895,80.6639,80.7895,101502.0
2015-07-22 13:20:00,90.06,90.06,89.71,89.71,38105.0,80.7895,80.7895,80.4755,80.4755,38105.0
2015-07-22 13:25:00,89.75,89.98,89.67,89.98,33459.0,80.5114,80.7177,80.4396,80.7177,33459.0
2015-07-22 13:30:00,89.96,90.06,89.76,89.83,32463.0,80.6998,80.7895,80.5204,80.5832,32463.0
2015-07-22 13:35:00,89.8,89.97,89.8,89.96,21480.0,80.5563,80.7088,80.5563,80.6998,21480.0
2015-07-22 13:40:00,89.96,90.49,89.96,90.27,90087.0,80.6998,81.1752,80.6998,80.9779,90087.0
2015-07-22 13:45:00,90.23,90.5,90.18,90.23,63868.0,80.942,81.1842,80.8971,80.942,63868.0
2015-07-22 13:50:00,90.24,90.28,90.15,90.16,45662.0,80.951,80.9869,80.8702,80.8792,45662.0
2015-07-22 13:55:00,90.17,90.34,90.17,90.17,41537.0,80.8882,81.0407,80.8882,80.8882,41537.0
2015-07-22 14:00:00,90.15,90.22,89.75,89.77,117716.0,80.8702,80.933,80.5114,80.5294,117716.0
2015-07-22 14:05:00,89.76,89.8,89.6,89.65,132233.0,80.5204,80.5563,80.3769,80.4217,132233.0
2015-07-22 14:10:00,89.62,89.9,89.57,89.88,35065.0,80.3948,80.646,80.3499,80.628,35065.0
2015-07-22 14:15:00,89.89,90.0,89.85,89.98,48077.0,80.637,80.7357,80.6011,80.7177,48077.0
2015-07-22 14:20:00,89.98,90.0,89.95,89.97,79446.0,80.7177,80.7357,80.6908,80.7088,79446.0
2015-07-22 14:25:00,89.98,90.0,89.92,89.98,67463.0,80.7177,80.7357,80.6639,80.7177,67463.0
2015-07-22 14:30:00,89.97,90.0,89.95,89.99,88467.0,80.7088,80.7357,80.6908,80.7267,88467.0
2015-07-22 14:35:00,90.0,90.0,89.8,89.89,64254.0,80.7357,80.7357,80.5563,80.637,64254.0
2015-07-22 14:40:00,89.89,89.98,89.77,89.88,38924.0,80.637,80.7177,80.5294,80.628,38924.0
2015-07-22 14:45:00,89.87,89.97,89.8,89.97,103664.0,80.6191,80.7088,80.5563,80.7088,103664.0
2015-07-22 14:50:00,89.96,90.2,89.95,90.18,82871.0,80.6998,80.9151,80.6908,80.8971,82871.0
2015-07-22 14:55:00,90.19,90.37,90.18,90.37,46502.0,80.9061,81.0676,80.8971,81.0676,46502.0
2015-07-22 15:00:00,90.36,90.36,90.16,90.31,44067.0,81.0586,81.0586,80.8792,81.0138,44067.0
2015-07-22 15:05:00,90.28,90.53,90.26,90.47,60975.0,80.9869,81.2111,80.9689,81.1573,60975.0
2015-07-22 15:10:00,90.45,90.47,90.33,90.45,59775.0,81.1394,81.1573,81.0317,81.1394,59775.0
2015-07-22 15:15:00,90.44,90.53,90.19,90.24,62564.0,81.1304,81.2111,80.9061,80.951,62564.0
2015-07-22 15:20:00,90.22,90.41,90.22,90.33,56053.0,80.933,81.1035,80.933,81.0317,56053.0
2015-07-22 15:25:00,90.34,90.4,90.2,90.31,65441.0,81.0407,81.0945,80.9151,81.0138,65441.0
2015-07-22 15:30:00,90.31,90.42,90.24,90.31,89026.0,81.0138,81.1124,80.951,81.0138,89026.0
2015-07-22 15:35:00,90.32,90.59,90.29,90.4,98948.0,81.0227,81.2649,80.9958,81.0945,98948.0
2015-07-22 15:40:00,90.39,90.39,90.18,90.38,80318.0,81.0855,81.0855,80.8971,81.0766,80318.0
2015-07-22 15:45:00,90.38,90.48,90.22,90.22,115915.0,81.0766,81.1663,80.933,80.933,115915.0
2015-07-22 15:50:00,90.22,90.23,89.98,90.04,150785.0,80.933,80.942,80.7177,80.7716,150785.0
2015-07-22 15:55:00,90.04,90.33,90.04,90.28,136764.0,80.7716,81.0317,80.7716,80.9869,136764.0
2015-07-23 09:30:00,92.39,93.1,92.01,92.98,152596.0,82.8797,83.5166,82.5388,83.4089,152596.0
2015-07-23 09:35:00,93.01,93.5,92.81,92.93,120989.0,83.4358,83.8754,83.2564,83.3641,120989.0
2015-07-23 09:40:00,92.91,92.93,92.41,92.5,63544.0,83.3461,83.3641,82.8976,82.9783,63544.0
2015-07-23 09:45:00,92.49,93.12,92.44,93.11,35617.0,82.9694,83.5345,82.9245,83.5255,35617.0
2015-07-23 09:50:00,93.15,93.45,92.82,93.06,126878.0,83.5614,83.8305,83.2654,83.4807,126878.0
2015-07-23 09:55:00,93.07,93.93,93.06,93.73,68391.0,83.4897,84.2611,83.4807,84.0817,68391.0
2015-07-23 10:00:00,93.85,94.12,93.46,93.77,125581.0,84.1894,84.4316,83.8395,84.1176,125581.0
2015-07-23 10:05:00,93.82,94.29,93.63,94.05,74073.0,84.1625,84.5841,83.992,84.3688,74073.0
2015-07-23 10:10:00,94.07,94.23,93.84,94.0,34146.0,84.3867,84.5303,84.1804,84.3239,34146.0
2015-07-23 10:15:00,94.03,94.29,94.0,94.27,31048.0,84.3508,84.5841,84.3239,84.5661,31048.0
2015-07-23 10:20:00,94.28,94.47,93.9,94.04,67735.0,84.5751,84.7455,84.2342,84.3598,67735.0
2015-07-23 10:25:00,94.01,94.21,93.96,94.07,56587.0,84.3329,84.5123,84.288,84.3867,56587.0
2015-07-23 10:30:00,94.12,94.28,94.01,94.04,55284.0,84.4316,84.5751,84.3329,84.3598,55284.0
2015-07-23 10:35:00,94.04,94.09,93.85,93.89,76370.0,84.3598,84.4047,84.1894,84.2253,76370.0
2015-07-23 10:40:00,93.9,94.03,93.84,93.9,66460.0,84.2342,84.3508,84.1804,84.2342,66460.0
2015-07-23 10:45:00,93.88,93.92,93.59,93.77,77659.0,84.2163,84.2522,83.9561,84.1176,77659.0
2015-07-23 10:50:00,93.78,93.81,93.66,93.74,70796.0,84.1266,84.1535,84.0189,84.0907,70796.0
2015-07-23 10:55:00,93.77,93.93,93.69,93.83,24000.0,84.1176,84.2611,84.0458,84.1714,24000.0
2015-07-23 11:00:00,93.82,94.1,93.82,94.1,33420.0,84.1625,84.4136,84.1625,84.4136,33420.0
2015-07-23 11:05:00,94.1,94.25,94.03,94.09,58091.0,84.4136,84.5482,84.3508,84.4047,58091.0
2015-07-23 11:10:00,94.08,94.24,94.06,94.23,71680.0,84.3957,84.5392,84.3778,84.5303,71680.0
2015-07-23 11:15:00,94.23,94.32,94.19,94.28,79572.0,84.5303,84.611,84.4944,84.5751,79572.0
2015-07-23 11:20:00,94.31,94.31,94.1,94.2,59472.0,84.602,84.602,84.4136,84.5033,59472.0
2015-07-23 11:25:00,94.2,94.23,93.74,93.84,82114.0,84.5033,84.5303,84.0907,84.1804,82114.0
2015-07-23 11:30:00,93.87,93.9,93.67,93.81,41750.0,84.2073,84.2342,84.0279,84.1535,41750.0
2015-07-23 11:35:00,93.79,93.91,93.77,93.85,55223.0,84.1355,84.2432,84.1176,84.1894,55223.0
2015-07-23 11:40:00,93.82,93.95,93.77,93.94,45416.0,84.1625,84.2791,84.1176,84.2701,45416.0
2015-07-23 11:45:00,93.94,94.0,93.7,93.77,23837.0,84.2701,84.3239,84.0548,84.1176,23837.0
2015-07-23 11:50:00,93.75,93.77,93.36,93.36,66017.0,84.0997,84.1176,83.7498,83.7498,66017.0
2015-07-23 11:55:00,93.38,93.49,93.08,93.14,43836.0,83.7678,83.8664,83.4986,83.5525,43836.0
2015-07-23 12:00:00,93.15,93.2,92.87,93.04,52621.0,83.5614,83.6063,83.3102,83.4627,52621.0
2015-07-23 12:05:00,93.0,93.01,92.7,92.78,57226.0,83.4269,83.4358,83.1577,83.2295,57226.0
2015-07-23 12:10:00,92.75,92.83,92.5,92.71,103861.0,83.2026,83.2744,82.9783,83.1667,103861.0
2015-07-23 12:15:00,92.74,92.75,92.39,92.52,54023.0,83.1936,83.2026,82.8797,82.9963,54023.0
2015-07-23 12:20:00,92.51,92.84,92.49,92.77,18638.0,82.9873,83.2833,82.9694,83.2205,18638.0
2015-07-23 12:25:00,92.75,93.15,92.68,93.0,28647.0,83.2026,83.5614,83.1398,83.4269,28647.0
2015-07-23 12:30:00,92.96,93.14,92.91,92.99,63524.0,83.391,83.5525,83.3461,83.4179,63524.0
2015-07-23 12:35:00,92.95,93.03,92.94,92.98,51269.0,83.382,83.4538,83.373,83.4089,51269.0
2015-07-23 12:40:00,92.97,93.05,92.91,93.03,23843.0,83.4,83.4717,83.3461,83.4538,23843.0
2015-07-23 12:45:00,93.04,93.09,92.97,93.05,27438.0,83.4627,83.5076,83.4,83.4717,27438.0
2015-07-23 12:50:00,93.01,93.2,92.98,93.15,47543.0,83.4358,83.6063,83.4089,83.5614,47543.0
2015-07-23 12:55:00,93.15,93.32,93.13,93.29,34074.0,83.5614,83.7139,83.5435,83.687,34074.0
2015-07-23 13:00:00,93.3,93.31,93.13,93.15,41123.0,83.696,83.705,83.5435,83.5614,41123.0
2015-07-23 13:05:00,93.17,93.2,93.02,93.07,22508.0,83.5794,83.6063,83.4448,83.4897,22508.0
2015-07-23 13:10:00,93.08,93.08,92.85,93.0,19130.0,83.4986,83.4986,83.2923,83.4269,19130.0
2015-07-23 13:15:00,93.02,93.04,92.87,92.87,17869.0,83.4448,83.4627,83.3102,83.3102,17869.0
2015-07-23 13:20:00,92.89,92.9,92.61,92.61,23527.0,83.3282,83.3372,83.077,83.077,23527.0
2015-07-23 13:25:00,92.64,92.75,92.52,92.68,18221.0,83.1039,83.2026,82.9963,83.1398,18221.0
2015-07-23 13:30:00,92.7,92.77,92.66,92.7,19013.0,83.1577,83.2205,83.1219,83.1577,19013.0
2015-07-23 13:35:00,92.71,92.78,92.53,92.72,32861.0,83.1667,83.2295,83.0052,83.1757,32861.0
2015-07-23 13:40:00,92.74,92.76,92.58,92.67,22534.0,83.1936,83.2116,83.0501,83.1308,22534.0
2015-07-23 13:45:00,92.65,92.82,92.6,92.8,48714.0,83.1129,83.2654,83.068,83.2475,48714.0
2015-07-23 13:50:00,92.79,93.36,92.64,93.35,37847.0,83.2385,83.7498,83.1039,83.7408,37847.0
2015-07-23 13:55:00,93.35,93.62,93.33,93.39,32137.0,83.7408,83.983,83.7229,83.7767,32137.0
2015-07-23 14:00:00,93.41,93.49,93.17,93.38,25403.0,83.7947,83.8664,83.5794,83.7678,25403.0
2015-07-23 14:05:00,93.39,93.47,93.25,93.41,26360.0,83.7767,83.8485,83.6511,83.7947,26360.0
2015-07-23 14:10:00,93.41,93.46,93.33,93.39,27630.0,83.7947,83.8395,83.7229,83.7767,27630.0
2015-07-23 14:15:00,93.38,93.46,93.35,93.41,28502.0,83.7678,83.8395,83.7408,83.7947,28502.0
2015-07-23 14:20:00,93.39,93.43,93.27,93.35,33195.0,83.7767,83.8126,83.6691,83.7408,33195.0
2015-07-23 14:25:00,93.34,93.44,93.22,93.4,29486.0,83.7319,83.8216,83.6242,83.7857,29486.0
2015-07-23 14:30:00,93.42,93.49,93.21,93.4,34342.0,83.8036,83.8664,83.6152,83.7857,34342.0
2015-07-23 14:35:00,93.39,93.49,93.34,93.49,31339.0,83.7767,83.8664,83.7319,83.8664,31339.0
2015-07-23 14:40:00,93.45,93.63,93.44,93.46,19579.0,83.8305,83.992,83.8216,83.8395,19579.0
2015-07-23 14:45:00,93.42,93.58,93.36,93.46,34520.0,83.8036,83.9472,83.7498,83.8395,34520.0
2015-07-23 14:50:00,93.48,93.51,92.9,93.06,61334.0,83.8575,83.8844,83.3372,83.4807,61334.0
2015-07-23 14:55:00,93.07,93.09,92.76,92.99,37104.0,83.4897,83.5076,83.2116,83.4179,37104.0
2015-07-23 15:00:00,92.94,93.02,92.75,92.84,35372.0,83.373,83.4448,83.2026,83.2833,35372.0
2015-07-23 15:05:00,92.88,92.88,92.68,92.81,30304.0,83.3192,83.3192,83.1398,83.2564,30304.0
2015-07-23 15:10:00,92.82,92.89,92.66,92.68,25734.0,83.2654,83.3282,83.1219,83.1398,25734.0
2015-07-23 15:15:00,92.68,92.83,92.59,92.59,53825.0,83.1398,83.2744,83.0591,83.0591,53825.0
2015-07-23 15:20:00,92.58,92.68,92.51,92.55,42369.0,83.0501,83.1398,82.9873,83.0232,42369.0
2015-07-23 15:25:00,92.56,92.65,92.52,92.59,25749.0,83.0322,83.1129,82.9963,83.0591,25749.0
2015-07-23 15:30:00,92.57,92.72,92.56,92.59,55319.0,83.0411,83.1757,83.0322,83.0591,55319.0
2015-07-23 15:35:00,92.58,92.92,92.56,92.92,35887.0,83.0501,83.3551,83.0322,83.3551,35887.0
2015-07-23 15:40:00,92.91,93.08,92.87,92.93,96446.0,83.3461,83.4986,83.3102,83.3641,96446.0
2015-07-23 15:45:00,92.92,93.08,92.81,93.08,68783.0,83.3551,83.4986,83.2564,83.4986,68783.0
2015-07-23 15:50:00,93.05,93.11,93.0,93.1,129810.0,83.4717,83.5255,83.4269,83.5166,129810.0
2015-07-23 15:55:00,93.08,93.1,92.97,93.0,224647.0,83.4986,83.5166,83.4,83.4269,224647.0
2015-07-24 09:30:00,94.01,94.49,93.19,94.41,120437.0,84.3329,84.7635,83.5973,84.6917,120437.0
2015-07-24 09:35:00,94.29,94.47,93.21,93.21,108531.0,84.5841,84.7455,83.6152,83.6152,108531.0
2015-07-24 09:40:00,93.3,93.77,93.15,93.33,64700.0,83.696,84.1176,83.5614,83.7229,64700.0
2015-07-24 09:45:00,93.41,93.62,93.32,93.48,51158.0,83.7947,83.983,83.7139,83.8575,51158.0
2015-07-24 09:50:00,93.55,93.65,93.25,93.43,75958.0,83.9203,84.01,83.6511,83.8126,75958.0
2015-07-24 09:55:00,93.46,93.57,92.76,92.84,83505.0,83.8395,83.9382,83.2116,83.2833,83505.0
2015-07-24 10:00:00,92.86,92.94,92.22,92.56,57276.0,83.3013,83.373,82.7272,83.0322,57276.0
2015-07-24 10:05:00,92.56,93.0,92.56,92.74,46774.0,83.0322,83.4269,83.0322,83.1936,46774.0
2015-07-24 10:10:00,92.74,92.74,91.91,91.96,42695.0,83.1936,83.1936,82.4491,82.4939,42695.0
2015-07-24 10:15:00,91.92,91.99,91.51,91.71,64870.0,82.458,82.5208,82.0902,82.2697,64870.0
2015-07-24 10:20:00,91.66,91.93,91.5,91.54,53801.0,82.2248,82.467,82.0813,82.1172,53801.0
2015-07-24 10:25:00,91.54,91.76,91.46,91.56,52261.0,82.1172,82.3145,82.0454,82.1351,52261.0
2015-07-24 10:30:00,91.54,91.6,91.3,91.4,31383.0,82.1172,82.171,81.9019,81.9916,31383.0
2015-07-24 10:35:00,91.43,91.86,91.41,91.84,58229.0,82.0185,82.4042,82.0005,82.3863,58229.0
2015-07-24 10:40:00,91.82,91.84,91.28,91.41,72211.0,82.3683,82.3863,81.8839,82.0005,72211.0
2015-07-24 10:45:00,91.38,91.38,91.03,91.17,38757.0,81.9736,81.9736,81.6597,81.7852,38757.0
2015-07-24 10:50:00,91.17,91.33,91.01,91.27,57637.0,81.7852,81.9288,81.6417,81.8749,57637.0
2015-07-24 10:55:00,91.32,91.49,91.28,91.37,47811.0,81.9198,82.0723,81.8839,81.9647,47811.0
2015-07-24 11:00:00,91.36,91.69,91.18,91.69,37642.0,81.9557,82.2517,81.7942,82.2517,37642.0
2015-07-24 11:05:00,91.64,91.73,91.56,91.56,39337.0,82.2069,82.2876,82.1351,82.1351,39337.0
2015-07-24 11:10:00,91.59,91.59,91.14,91.24,24761.0,82.162,82.162,81.7583,81.848,24761.0
2015-07-24 11:15:00,91.24,91.35,91.12,91.19,108022.0,81.848,81.9467,81.7404,81.8032,108022.0
2015-07-24 11:20:00,91.2,91.46,91.2,91.45,152110.0,81.8122,82.0454,81.8122,82.0364,152110.0
2015-07-24 11:25:00,91.45,91.73,91.38,91.57,53345.0,82.0364,82.2876,81.9736,82.1441,53345.0
2015-07-24 11:30:00,91.58,91.62,91.5,91.53,21631.0,82.153,82.1889,82.0813,82.1082,21631.0
2015-07-24 11:35:00,91.52,91.61,91.48,91.61,18135.0,82.0992,82.1799,82.0633,82.1799,18135.0
2015-07-24 11:40:00,91.61,91.71,91.5,91.56,10790.0,82.1799,82.2697,82.0813,82.1351,10790.0
2015-07-24 11:45:00,91.52,91.61,91.45,91.45,18806.0,82.0992,82.1799,82.0364,82.0364,18806.0
2015-07-24 11:50:00,91.49,91.56,91.4,91.53,18785.0,82.0723,82.1351,81.9916,82.1082,18785.0
2015-07-24 11:55:00,91.54,91.7,91.51,91.7,15894.0,82.1172,82.2607,82.0902,82.2607,15894.0
2015-07-24 12:00:00,91.71,91.71,91.54,91.54,6900.0,82.2697,82.2697,82.1172,82.1172,6900.0
2015-07-24 12:05:00,91.5,91.72,91.45,91.5,7951.0,82.0813,82.2786,82.0364,82.0813,7951.0
2015-07-24 12:10:00,91.52,91.61,91.51,91.56,13120.0,82.0992,82.1799,82.0902,82.1351,13120.0
2015-07-24 12:15:00,91.54,91.54,91.31,91.39,10222.0,82.1172,82.1172,81.9108,81.9826,10222.0
2015-07-24 12:20:00,91.4,91.43,91.19,91.21,7916.0,81.9916,82.0185,81.8032,81.8211,7916.0
2015-07-24 12:25:00,91.22,91.27,91.02,91.05,10774.0,81.8301,81.8749,81.6507,81.6776,10774.0
2015-07-24 12:30:00,91.05,91.23,91.05,91.12,9743.0,81.6776,81.8391,81.6776,81.7404,9743.0
2015-07-24 12:35:00,91.1,91.25,91.04,91.04,10283.0,81.7224,81.857,81.6686,81.6686,10283.0
2015-07-24 12:40:00,91.07,91.07,90.86,90.87,28997.0,81.6955,81.6955,81.5072,81.5161,28997.0
2015-07-24 12:45:00,90.86,90.88,90.72,90.86,15157.0,81.5072,81.5251,81.3816,81.5072,15157.0
2015-07-24 12:50:00,90.86,90.97,90.75,90.81,12205.0,81.5072,81.6058,81.4085,81.4623,12205.0
2015-07-24 12:55:00,90.81,90.83,90.74,90.81,20566.0,81.4623,81.4802,81.3995,81.4623,20566.0
2015-07-24 13:00:00,90.81,90.94,90.77,90.89,45902.0,81.4623,81.5789,81.4264,81.5341,45902.0
2015-07-24 13:05:00,90.86,90.92,90.77,90.86,10217.0,81.5072,81.561,81.4264,81.5072,10217.0
2015-07-24 13:10:00,90.86,90.91,90.59,90.6,26490.0,81.5072,81.552,81.2649,81.2739,26490.0
2015-07-24 13:15:00,90.6,90.72,90.55,90.6,15637.0,81.2739,81.3816,81.2291,81.2739,15637.0
2015-07-24 13:20:00,90.58,90.81,90.53,90.62,24191.0,81.256,81.4623,81.2111,81.2919,24191.0
2015-07-24 13:25:00,90.66,90.66,90.36,90.43,26395.0,81.3277,81.3277,81.0586,81.1214,26395.0
2015-07-24 13:30:00,90.43,90.5,90.34,90.34,16361.0,81.1214,81.1842,81.0407,81.0407,16361.0
2015-07-24 13:35:00,90.34,90.43,90.17,90.32,52675.0,81.0407,81.1214,80.8882,81.0227,52675.0
2015-07-24 13:40:00,90.32,90.32,90.08,90.24,39221.0,81.0227,81.0227,80.8074,80.951,39221.0
2015-07-24 13:45:00,90.26,90.78,90.15,90.6,39956.0,80.9689,81.4354,80.8702,81.2739,39956.0
2015-07-24 13:50:00,90.57,90.78,90.57,90.63,23962.0,81.247,81.4354,81.247,81.3008,23962.0
2015-07-24 13:55:00,90.65,90.69,90.5,90.6,32430.0,81.3188,81.3547,81.1842,81.2739,32430.0
2015-07-24 14:00:00,90.6,90.67,90.48,90.65,52901.0,81.2739,81.3367,81.1663,81.3188,52901.0
2015-07-24 14:05:00,90.63,90.73,90.51,90.51,22360.0,81.3008,81.3905,81.1932,81.1932,22360.0
2015-07-24 14:10:00,90.52,90.58,90.35,90.42,14691.0,81.2021,81.256,81.0496,81.1124,14691.0
2015-07-24 14:15:00,90.38,90.38,90.09,90.16,22983.0,81.0766,81.0766,80.8164,80.8792,22983.0
2015-07-24 14:20:00,90.15,90.46,90.14,90.38,25174.0,80.8702,81.1483,80.8613,81.0766,25174.0
2015-07-24 14:25:00,90.41,90.53,90.36,90.42,16531.0,81.1035,81.2111,81.0586,81.1124,16531.0
2015-07-24 14:30:00,90.4,90.64,90.4,90.62,41598.0,81.0945,81.3098,81.0945,81.2919,41598.0
2015-07-24 14:35:00,90.6,90.62,90.45,90.48,22311.0,81.2739,81.2919,81.1394,81.1663,22311.0
2015-07-24 14:40:00,90.49,90.79,90.48,90.79,24496.0,81.1752,81.4444,81.1663,81.4444,24496.0
2015-07-24 14:45:00,90.76,90.87,90.72,90.8,27135.0,81.4174,81.5161,81.3816,81.4533,27135.0
2015-07-24 14:50:00,90.75,90.87,90.57,90.63,32935.0,81.4085,81.5161,81.247,81.3008,32935.0
2015-07-24 14:55:00,90.64,90.77,90.62,90.72,30614.0,81.3098,81.4264,81.2919,81.3816,30614.0
2015-07-24 15:00:00,90.72,90.98,90.64,90.85,42497.0,81.3816,81.6148,81.3098,81.4982,42497.0
2015-07-24 15:05:00,90.9,91.04,90.71,90.82,63914.0,81.543,81.6686,81.3726,81.4713,63914.0
2015-07-24 15:10:00,90.82,90.99,90.74,90.83,20322.0,81.4713,81.6238,81.3995,81.4802,20322.0
2015-07-24 15:15:00,90.83,90.98,90.72,90.87,23320.0,81.4802,81.6148,81.3816,81.5161,23320.0
2015-07-24 15:20:00,90.87,90.96,90.56,90.6,40251.0,81.5161,81.5969,81.238,81.2739,40251.0
2015-07-24 15:25:00,90.59,90.73,90.52,90.52,29398.0,81.2649,81.3905,81.2021,81.2021,29398.0
2015-07-24 15:30:00,90.55,90.6,90.4,90.4,38390.0,81.2291,81.2739,81.0945,81.0945,38390.0
2015-07-24 15:35:00,90.4,90.4,90.2,90.2,37407.0,81.0945,81.0945,80.9151,80.9151,37407.0
2015-07-24 15:40:00,90.19,90.28,90.14,90.22,50343.0,80.9061,80.9869,80.8613,80.933,50343.0
2015-07-24 15:45:00,90.22,90.43,90.22,90.34,60213.0,80.933,81.1214,80.933,81.0407,60213.0
2015-07-24 15:50:00,90.35,90.43,90.32,90.38,51543.0,81.0496,81.1214,81.0227,81.0766,51543.0
2015-07-24 15:55:00,90.38,90.43,90.23,90.27,107421.0,81.0766,81.1214,80.942,80.9779,107421.0
2015-07-27 09:30:00,88.95,89.22,86.93,87.24,136896.0,79.7938,80.036,77.9817,78.2598,136896.0
2015-07-27 09:35:00,87.24,87.67,87.23,87.58,51611.0,78.2598,78.6455,78.2508,78.5648,51611.0
2015-07-27 09:40:00,87.5,87.69,87.0,87.2,121472.0,78.493,78.6635,78.0445,78.2239,121472.0
2015-07-27 09:45:00,87.31,88.06,87.31,88.04,84899.0,78.3226,78.9954,78.3226,78.9774,84899.0
2015-07-27 09:50:00,88.04,88.72,87.92,88.58,97677.0,78.9774,79.5874,78.8698,79.4618,97677.0
2015-07-27 09:55:00,88.58,88.93,88.43,88.53,41762.0,79.4618,79.7758,79.3273,79.417,41762.0
2015-07-27 10:00:00,88.52,88.53,88.09,88.1,43880.0,79.408,79.417,79.0223,79.0313,43880.0
2015-07-27 10:05:00,88.09,88.1,87.57,87.85,42497.0,79.0223,79.0313,78.5558,78.807,42497.0
2015-07-27 10:10:00,87.86,88.4,87.85,88.27,30147.0,78.816,79.3004,78.807,79.1838,30147.0
2015-07-27 10:15:00,88.34,88.69,88.2,88.69,51816.0,79.2466,79.5605,79.121,79.5605,51816.0
2015-07-27 10:20:00,88.63,88.76,88.51,88.67,36724.0,79.5067,79.6233,79.3991,79.5426,36724.0
2015-07-27 10:25:00,88.64,88.77,88.47,88.63,36497.0,79.5157,79.6323,79.3632,79.5067,36497.0
2015-07-27 10:30:00,88.66,89.05,88.66,89.02,44359.0,79.5336,79.8835,79.5336,79.8566,44359.0
2015-07-27 10:35:00,88.99,89.04,88.69,89.04,48476.0,79.8296,79.8745,79.5605,79.8745,48476.0
2015-07-27 10:40:00,89.02,89.17,88.88,89.15,19197.0,79.8566,79.9911,79.731,79.9732,19197.0
2015-07-27 10:45:00,89.1,89.46,88.96,89.03,32622.0,79.9283,80.2513,79.8027,79.8655,32622.0
2015-07-27 10:50:00,89.01,89.04,88.61,88.63,28030.0,79.8476,79.8745,79.4888,79.5067,28030.0
2015-07-27 10:55:00,88.62,88.79,88.46,88.49,31073.0,79.4977,79.6502,79.3542,79.3811,31073.0
2015-07-27 11:00:00,88.5,89.0,88.46,88.9,20894.0,79.3901,79.8386,79.3542,79.7489,20894.0
2015-07-27 11:05:00,88.93,89.05,88.79,88.86,21620.0,79.7758,79.8835,79.6502,79.713,21620.0
2015-07-27 11:10:00,88.9,88.93,88.47,88.68,14444.0,79.7489,79.7758,79.3632,79.5516,14444.0
2015-07-27 11:15:00,88.7,88.99,88.61,88.76,30332.0,79.5695,79.8296,79.4888,79.6233,30332.0
2015-07-27 11:20:00,88.78,88.89,88.61,88.75,30161.0,79.6413,79.7399,79.4888,79.6143,30161.0
2015-07-27 11:25:00,88.8,88.9,88.69,88.73,104061.0,79.6592,79.7489,79.5605,79.5964,104061.0
2015-07-27 11:30:00,88.76,88.91,88.57,88.57,22858.0,79.6233,79.7579,79.4529,79.4529,22858.0
2015-07-27 11:35:00,88.61,88.69,88.41,88.45,35191.0,79.4888,79.5605,79.3093,79.3452,35191.0
2015-07-27 11:40:00,88.42,88.54,88.29,88.31,31474.0,79.3183,79.426,79.2017,79.2196,31474.0
2015-07-27 11:45:00,88.28,88.45,88.24,88.35,29088.0,79.1927,79.3452,79.1568,79.2555,29088.0
2015-07-27 11:50:00,88.35,88.44,88.31,88.4,19329.0,79.2555,79.3363,79.2196,79.3004,19329.0
2015-07-27 11:55:00,88.37,88.46,88.25,88.36,23295.0,79.2735,79.3542,79.1658,79.2645,23295.0
2015-07-27 12:00:00,88.35,88.47,88.06,88.06,41016.0,79.2555,79.3632,78.9954,78.9954,41016.0
2015-07-27 12:05:00,88.07,88.32,88.04,88.07,39592.0,79.0043,79.2286,78.9774,79.0043,39592.0
2015-07-27 12:10:00,88.12,88.16,87.67,87.67,59117.0,79.0492,79.0851,78.6455,78.6455,59117.0
2015-07-27 12:15:00,87.69,87.83,87.6,87.78,43723.0,78.6635,78.7891,78.5827,78.7442,43723.0
2015-07-27 12:20:00,87.81,88.25,87.79,88.2,53309.0,78.7711,79.1658,78.7532,79.121,53309.0
2015-07-27 12:25:00,88.22,88.31,88.0,88.2,13100.0,79.1389,79.2196,78.9416,79.121,13100.0
2015-07-27 12:30:00,88.24,88.29,87.91,87.94,43226.0,79.1568,79.2017,78.8608,78.8877,43226.0
2015-07-27 12:35:00,87.98,88.1,87.9,87.95,19649.0,78.9236,79.0313,78.8518,78.8967,19649.0
2015-07-27 12:40:00,88.03,88.04,87.93,87.95,17199.0,78.9685,78.9774,78.8788,78.8967,17199.0
2015-07-27 12:45:00,87.95,87.97,87.75,87.82,28046.0,78.8967,78.9146,78.7173,78.7801,28046.0
2015-07-27 12:50:00,87.76,87.79,87.44,87.44,36378.0,78.7263,78.7532,78.4392,78.4392,36378.0
2015-07-27 12:55:00,87.46,87.57,87.32,87.5,40698.0,78.4571,78.5558,78.3315,78.493,40698.0
2015-07-27 13:00:00,87.5,87.77,87.5,87.75,22541.0,78.493,78.7352,78.493,78.7173,22541.0
2015-07-27 13:05:00,87.71,88.0,87.64,87.86,29905.0,78.6814,78.9416,78.6186,78.816,29905.0
2015-07-27 13:10:00,87.88,88.08,87.8,88.07,18413.0,78.8339,79.0133,78.7621,79.0043,18413.0
2015-07-27 13:15:00,88.07,88.1,87.98,88.0,20697.0,79.0043,79.0313,78.9236,78.9416,20697.0
2015-07-27 13:20:00,88.02,88.08,87.93,88.05,16622.0,78.9595,79.0133,78.8788,78.9864,16622.0
2015-07-27 13:25:00,88.07,88.08,87.9,87.91,13493.0,79.0043,79.0133,78.8518,78.8608,13493.0
2015-07-27 13:30:00,87.93,88.02,87.83,88.02,20318.0,78.8788,78.9595,78.7891,78.9595,20318.0
2015-07-27 13:35:00,88.06,88.08,87.74,87.81,18477.0,78.9954,79.0133,78.7083,78.7711,18477.0
2015-07-27 13:40:00,87.85,87.96,87.85,87.91,15121.0,78.807,78.9057,78.807,78.8608,15121.0
2015-07-27 13:45:00,87.89,88.1,87.85,88.08,15225.0,78.8429,79.0313,78.807,79.0133,15225.0
2015-07-27 13:50:00,88.05,88.22,88.04,88.2,26373.0,78.9864,79.1389,78.9774,79.121,26373.0
2015-07-27 13:55:00,88.22,88.22,88.0,88.16,30683.0,79.1389,79.1389,78.9416,79.0851,30683.0
2015-07-27 14:00:00,88.16,88.21,88.05,88.2,17301.0,79.0851,79.1299,78.9864,79.121,17301.0
2015-07-27 14:05:00,88.18,88.22,87.97,88.01,23348.0,79.103,79.1389,78.9146,78.9505,23348.0
2015-07-27 14:10:00,88.03,88.08,87.95,87.98,35212.0,78.9685,79.0133,78.8967,78.9236,35212.0
2015-07-27 14:15:00,87.93,88.24,87.92,88.16,23824.0,78.8788,79.1568,78.8698,79.0851,23824.0
2015-07-27 14:20:00,88.16,88.32,88.11,88.18,31054.0,79.0851,79.2286,79.0402,79.103,31054.0
2015-07-27 14:25:00,88.16,88.26,88.16,88.21,6948.0,79.0851,79.1748,79.0851,79.1299,6948.0
2015-07-27 14:30:00,88.25,88.25,88.0,88.08,19366.0,79.1658,79.1658,78.9416,79.0133,19366.0
2015-07-27 14:35:00,88.08,88.25,88.07,88.18,13550.0,79.0133,79.1658,79.0043,79.103,13550.0
2015-07-27 14:40:00,88.16,88.34,88.14,88.27,23438.0,79.0851,79.2466,79.0671,79.1838,23438.0
2015-07-27 14:45:00,88.3,88.45,88.23,88.39,13046.0,79.2107,79.3452,79.1479,79.2914,13046.0
2015-07-27 14:50:00,88.34,88.42,88.24,88.37,17292.0,79.2466,79.3183,79.1568,79.2735,17292.0
2015-07-27 14:55:00,88.34,88.45,88.3,88.4,11401.0,79.2466,79.3452,79.2107,79.3004,11401.0
2015-07-27 15:00:00,88.36,88.44,88.3,88.36,16813.0,79.2645,79.3363,79.2107,79.2645,16813.0
2015-07-27 15:05:00,88.33,88.38,88.18,88.32,14639.0,79.2376,79.2824,79.103,79.2286,14639.0
2015-07-27 15:10:00,88.36,88.45,88.34,88.38,38760.0,79.2645,79.3452,79.2466,79.2824,38760.0
2015-07-27 15:15:00,88.38,88.45,88.18,88.22,36236.0,79.2824,79.3452,79.103,79.1389,36236.0
2015-07-27 15:20:00,88.24,88.49,88.24,88.45,22549.0,79.1568,79.3811,79.1568,79.3452,22549.0
2015-07-27 15:25:00,88.47,88.47,88.22,88.31,24653.0,79.3632,79.3632,79.1389,79.2196,24653.0
2015-07-27 15:30:00,88.3,88.35,88.04,88.07,40079.0,79.2107,79.2555,78.9774,79.0043,40079.0
2015-07-27 15:35:00,88.06,88.22,87.93,88.15,29554.0,78.9954,79.1389,78.8788,79.0761,29554.0
2015-07-27 15:40:00,88.15,88.21,87.97,88.05,27603.0,79.0761,79.1299,78.9146,78.9864,27603.0
2015-07-27 15:45:00,88.04,88.12,87.97,88.06,42680.0,78.9774,79.0492,78.9146,78.9954,42680.0
2015-07-27 15:50:00,88.05,88.06,87.92,88.01,39856.0,78.9864,78.9954,78.8698,78.9505,39856.0
2015-07-27 15:55:00,88.0,88.24,88.0,88.17,66168.0,78.9416,79.1568,78.9416,79.0941,66168.0
2015-07-28 09:30:00,89.46,89.88,88.71,88.74,81806.0,80.2513,80.628,79.5785,79.6054,81806.0
2015-07-28 09:35:00,88.62,89.06,88.0,89.06,40629.0,79.4977,79.8924,78.9416,79.8924,40629.0
2015-07-28 09:40:00,89.03,89.17,88.58,89.13,20362.0,79.8655,79.9911,79.4618,79.9552,20362.0
2015-07-28 09:45:00,89.01,89.01,88.34,88.34,77096.0,79.8476,79.8476,79.2466,79.2466,77096.0
2015-07-28 09:50:00,88.31,88.33,87.84,88.12,35253.0,79.2196,79.2376,78.798,79.0492,35253.0
2015-07-28 09:55:00,88.06,88.6,87.85,88.45,24371.0,78.9954,79.4798,78.807,79.3452,24371.0
2015-07-28 10:00:00,88.52,88.64,88.31,88.62,32573.0,79.408,79.5157,79.2196,79.4977,32573.0
2015-07-28 10:05:00,88.62,88.78,88.37,88.57,18608.0,79.4977,79.6413,79.2735,79.4529,18608.0
2015-07-28 10:10:00,88.57,88.62,87.91,88.13,25608.0,79.4529,79.4977,78.8608,79.0582,25608.0
2015-07-28 10:15:00,88.0,88.07,87.74,87.75,30057.0,78.9416,79.0043,78.7083,78.7173,30057.0
2015-07-28 10:20:00,87.75,88.18,87.62,87.8,23865.0,78.7173,79.103,78.6007,78.7621,23865.0
2015-07-28 10:25:00,87.74,87.74,87.37,87.55,24886.0,78.7083,78.7083,78.3764,78.5379,24886.0
2015-07-28 10:30:00,87.5,87.93,87.49,87.8,13711.0,78.493,78.8788,78.484,78.7621,13711.0
2015-07-28 10:35:00,87.81,87.97,87.58,87.75,12192.0,78.7711,78.9146,78.5648,78.7173,12192.0
2015-07-28 10:40:00,87.76,87.93,87.66,87.88,23325.0,78.7263,78.8788,78.6365,78.8339,23325.0
2015-07-28 10:45:00,87.89,88.15,87.88,87.95,20229.0,78.8429,79.0761,78.8339,78.8967,20229.0
2015-07-28 10:50:00,88.05,88.28,87.94,88.24,13061.0,78.9864,79.1927,78.8877,79.1568,13061.0
2015-07-28 10:55:00,88.24,88.74,88.24,88.73,30084.0,79.1568,79.6054,79.1568,79.5964,30084.0
2015-07-28 11:00:00,88.73,88.78,88.55,88.67,27056.0,79.5964,79.6413,79.4349,79.5426,27056.0
2015-07-28 11:05:00,88.7,88.77,88.59,88.64,34451.0,79.5695,79.6323,79.4708,79.5157,34451.0
2015-07-28 11:10:00,88.68,89.0,88.67,88.88,28753.0,79.5516,79.8386,79.5426,79.731,28753.0
2015-07-28 11:15:00,88.86,89.26,88.79,89.24,81316.0,79.713,80.0719,79.6502,80.0539,81316.0
2015-07-28 11:20:00,89.17,89.26,89.03,89.19,21021.0,79.9911,80.0719,79.8655,80.0091,21021.0
2015-07-28 11:25:00,89.23,89.36,89.18,89.23,31474.0,80.0449,80.1616,80.0001,80.0449,31474.0
2015-07-28 11:30:00,89.23,89.42,89.21,89.33,35471.0,80.0449,80.2154,80.027,80.1346,35471.0
2015-07-28 11:35:00,89.35,89.69,89.32,89.48,21021.0,80.1526,80.4576,80.1257,80.2692,21021.0
2015-07-28 11:40:00,89.49,89.96,89.49,89.77,39769.0,80.2782,80.6998,80.2782,80.5294,39769.0
2015-07-28 11:45:00,89.81,90.12,89.77,90.08,63965.0,80.5652,80.8433,80.5294,80.8074,63965.0
2015-07-28 11:50:00,90.03,90.25,89.99,90.06,27005.0,80.7626,80.9599,80.7267,80.7895,27005.0
2015-07-28 11:55:00,90.1,90.12,90.0,90.08,18066.0,80.8254,80.8433,80.7357,80.8074,18066.0
2015-07-28 12:00:00,90.02,90.22,89.98,90.09,24320.0,80.7536,80.933,80.7177,80.8164,24320.0
2015-07-28 12:05:00,90.03,90.25,89.99,90.04,27978.0,80.7626,80.9599,80.7267,80.7716,27978.0
2015-07-28 12:10:00,90.01,90.25,89.99,90.23,44138.0,80.7446,80.9599,80.7267,80.942,44138.0
2015-07-28 12:15:00,90.2,90.56,90.16,90.43,44217.0,80.9151,81.238,80.8792,81.1214,44217.0
2015-07-28 12:20:00,90.51,90.56,90.43,90.47,36381.0,81.1932,81.238,81.1214,81.1573,36381.0
2015-07-28 12:25:00,90.46,90.56,90.41,90.56,58875.0,81.1483,81.238,81.1035,81.238,58875.0
2015-07-28 12:30:00,90.62,90.81,90.44,90.81,33182.0,81.2919,81.4623,81.1304,81.4623,33182.0
2015-07-28 12:35:00,90.8,90.82,90.59,90.59,35987.0,81.4533,81.4713,81.2649,81.2649,35987.0
2015-07-28 12:40:00,90.58,90.69,90.48,90.68,22913.0,81.256,81.3547,81.1663,81.3457,22913.0
2015-07-28 12:45:00,90.65,91.1,90.65,90.95,65823.0,81.3188,81.7224,81.3188,81.5879,65823.0
2015-07-28 12:50:00,90.95,90.96,90.74,90.87,40481.0,81.5879,81.5969,81.3995,81.5161,40481.0
2015-07-28 12:55:00,90.87,91.08,90.75,90.99,42043.0,81.5161,81.7045,81.4085,81.6238,42043.0
2015-07-28 13:00:00,91.01,91.19,90.95,91.15,130004.0,81.6417,81.8032,81.5879,81.7673,130004.0
2015-07-28 13:05:00,91.17,91.62,91.17,91.53,44871.0,81.7852,82.1889,81.7852,82.1082,44871.0
2015-07-28 13:10:00,91.51,91.72,91.42,91.49,20285.0,82.0902,82.2786,82.0095,82.0723,20285.0
2015-07-28 13:15:00,91.49,91.78,91.45,91.69,25019.0,82.0723,82.3324,82.0364,82.2517,25019.0
2015-07-28 13:20:00,91.72,91.8,91.64,91.79,22400.0,82.2786,82.3504,82.2069,82.3414,22400.0
2015-07-28 13:25:00,91.78,91.82,91.38,91.51,46933.0,82.3324,82.3683,81.9736,82.0902,46933.0
2015-07-28 13:30:00,91.5,91.5,91.23,91.24,52205.0,82.0813,82.0813,81.8391,81.848,52205.0
2015-07-28 13:35:00,91.3,91.33,90.97,91.17,43973.0,81.9019,81.9288,81.6058,81.7852,43973.0
2015-07-28 13:40:00,91.17,91.45,91.17,91.32,17481.0,81.7852,82.0364,81.7852,81.9198,17481.0
2015-07-28 13:45:00,91.28,91.37,91.21,91.33,11939.0,81.8839,81.9647,81.8211,81.9288,11939.0
2015-07-28 13:50:00,91.33,91.45,91.13,91.41,11939.0,81.9288,82.0364,81.7494,82.0005,11939.0
2015-07-28 13:55:00,91.35,91.55,91.31,91.45,43733.0,81.9467,82.1261,81.9108,82.0364,43733.0
2015-07-28 14:00:00,91.43,91.97,91.33,91.95,41533.0,82.0185,82.5029,81.9288,82.485,41533.0
2015-07-28 14:05:00,91.93,92.0,91.75,91.99,23827.0,82.467,82.5298,82.3055,82.5208,23827.0
2015-07-28 14:10:00,92.0,92.04,91.72,91.76,39821.0,82.5298,82.5657,82.2786,82.3145,39821.0
2015-07-28 14:15:00,91.83,91.91,91.74,91.74,31188.0,82.3773,82.4491,82.2966,82.2966,31188.0
2015-07-28 14:20:00,91.73,91.94,91.65,91.91,45631.0,82.2876,82.476,82.2158,82.4491,45631.0
2015-07-28 14:25:00,91.88,92.0,91.79,91.97,32009.0,82.4222,82.5298,82.3414,82.5029,32009.0
2015-07-28 14:30:00,91.97,92.0,91.66,91.7,44280.0,82.5029,82.5298,82.2248,82.2607,44280.0
2015-07-28 14:35:00,91.68,91.73,91.34,91.37,77062.0,82.2427,82.2876,81.9377,81.9647,77062.0
2015-07-28 14:40:00,91.35,91.54,91.21,91.51,67123.0,81.9467,82.1172,81.8211,82.0902,67123.0
2015-07-28 14:45:00,91.5,91.75,91.44,91.7,23420.0,82.0813,82.3055,82.0274,82.2607,23420.0
2015-07-28 14:50:00,91.67,91.73,91.62,91.7,29564.0,82.2338,82.2876,82.1889,82.2607,29564.0
2015-07-28 14:55:00,91.67,91.71,91.56,91.67,31830.0,82.2338,82.2697,82.1351,82.2338,31830.0
2015-07-28 15:00:00,91.64,91.66,91.38,91.42,30571.0,82.2069,82.2248,81.9736,82.0095,30571.0
2015-07-28 15:05:00,91.42,91.54,91.28,91.4,25253.0,82.0095,82.1172,81.8839,81.9916,25253.0
2015-07-28 15:10:00,91.42,91.52,91.4,91.4,21822.0,82.0095,82.0992,81.9916,81.9916,21822.0
2015-07-28 15:15:00,91.4,91.55,91.39,91.51,15998.0,81.9916,82.1261,81.9826,82.0902,15998.0
2015-07-28 15:20:00,91.48,91.5,91.27,91.27,17363.0,82.0633,82.0813,81.8749,81.8749,17363.0
2015-07-28 15:25:00,91.24,91.35,91.09,91.12,25340.0,81.848,81.9467,81.7135,81.7404,25340.0
2015-07-28 15:30:00,91.13,91.2,91.0,91.04,23949.0,81.7494,81.8122,81.6327,81.6686,23949.0
2015-07-28 15:35:00,91.04,91.12,91.0,91.05,14357.0,81.6686,81.7404,81.6327,81.6776,14357.0
2015-07-28 15:40:00,91.05,91.24,91.05,91.2,31413.0,81.6776,81.848,81.6776,81.8122,31413.0
2015-07-28 15:45:00,91.19,91.19,91.05,91.15,35433.0,81.8032,81.8032,81.6776,81.7673,35433.0
2015-07-28 15:50:00,91.13,91.16,90.97,91.0,43315.0,81.7494,81.7763,81.6058,81.6327,43315.0
2015-07-28 15:55:00,90.99,91.07,90.93,91.05,114066.0,81.6238,81.6955,81.5699,81.6776,114066.0
2015-07-29 09:30:00,91.25,91.55,90.38,91.13,67692.0,81.857,82.1261,81.0766,81.7494,67692.0
2015-07-29 09:35:00,91.47,91.83,90.64,90.95,27603.0,82.0544,82.3773,81.3098,81.5879,27603.0
2015-07-29 09:40:00,91.0,91.75,90.77,91.67,68902.0,81.6327,82.3055,81.4264,82.2338,68902.0
2015-07-29 09:45:00,91.53,91.79,90.61,90.76,46465.0,82.1082,82.3414,81.2829,81.4174,46465.0
2015-07-29 09:50:00,90.79,90.84,90.16,90.65,39539.0,81.4444,81.4892,80.8792,81.3188,39539.0
2015-07-29 09:55:00,90.72,91.64,90.7,91.47,42465.0,81.3816,82.2069,81.3636,82.0544,42465.0
2015-07-29 10:00:00,91.45,91.45,91.12,91.15,25316.0,82.0364,82.0364,81.7404,81.7673,25316.0
2015-07-29 10:05:00,91.23,91.23,90.84,90.9,22436.0,81.8391,81.8391,81.4892,81.543,22436.0
2015-07-29 10:10:00,90.87,91.19,90.76,91.16,49963.0,81.5161,81.8032,81.4174,81.7763,49963.0
2015-07-29 10:15:00,91.17,91.38,91.03,91.38,21747.0,81.7852,81.9736,81.6597,81.9736,21747.0
2015-07-29 10:20:00,91.35,91.63,90.91,91.03,35649.0,81.9467,82.1979,81.552,81.6597,35649.0
2015-07-29 10:25:00,91.06,91.25,90.61,90.73,18104.0,81.6866,81.857,81.2829,81.3905,18104.0
2015-07-29 10:30:00,90.69,91.32,90.69,91.16,12952.0,81.3547,81.9198,81.3547,81.7763,12952.0
2015-07-29 10:35:00,91.18,91.4,91.08,91.35,19161.0,81.7942,81.9916,81.7045,81.9467,19161.0
2015-07-29 10:40:00,91.3,91.41,91.03,91.25,12535.0,81.9019,82.0005,81.6597,81.857,12535.0
2015-07-29 10:45:00,91.29,91.53,91.18,91.53,10519.0,81.8929,82.1082,81.7942,82.1082,10519.0
2015-07-29 10:50:00,91.53,91.67,91.48,91.61,15523.0,82.1082,82.2338,82.0633,82.1799,15523.0
2015-07-29 10:55:00,91.63,91.69,91.18,91.31,18893.0,82.1979,82.2517,81.7942,81.9108,18893.0
2015-07-29 11:00:00,91.34,91.42,90.91,91.17,22510.0,81.9377,82.0095,81.552,81.7852,22510.0
2015-07-29 11:05:00,91.2,91.38,91.12,91.12,43320.0,81.8122,81.9736,81.7404,81.7404,43320.0
2015-07-29 11:10:00,91.17,91.45,91.15,91.45,46677.0,81.7852,82.0364,81.7673,82.0364,46677.0
2015-07-29 11:15:00,91.45,91.97,91.45,91.76,40528.0,82.0364,82.5029,82.0364,82.3145,40528.0
2015-07-29 11:20:00,91.73,91.94,91.63,91.82,18756.0,82.2876,82.476,82.1979,82.3683,18756.0
2015-07-29 11:25:00,91.83,91.91,91.59,91.69,45289.0,82.3773,82.4491,82.162,82.2517,45289.0
2015-07-29 11:30:00,91.69,91.85,91.5,91.78,22165.0,82.2517,82.3952,82.0813,82.3324,22165.0
2015-07-29 11:35:00,91.76,91.81,91.51,91.69,17513.0,82.3145,82.3594,82.0902,82.2517,17513.0
2015-07-29 11:40:00,91.7,91.94,91.66,91.83,40708.0,82.2607,82.476,82.2248,82.3773,40708.0
2015-07-29 11:45:00,91.83,92.06,91.82,91.91,20847.0,82.3773,82.5836,82.3683,82.4491,20847.0
2015-07-29 11:50:00,91.9,92.03,91.73,91.88,41105.0,82.4401,82.5567,82.2876,82.4222,41105.0
2015-07-29 11:55:00,91.87,91.92,91.5,91.67,22594.0,82.4132,82.458,82.0813,82.2338,22594.0
2015-07-29 12:00:00,91.66,91.86,91.62,91.85,10325.0,82.2248,82.4042,82.1889,82.3952,10325.0
2015-07-29 12:05:00,91.86,91.89,91.57,91.75,15515.0,82.4042,82.4311,82.1441,82.3055,15515.0
2015-07-29 12:10:00,91.76,91.92,91.52,91.77,19197.0,82.3145,82.458,82.0992,82.3235,19197.0
2015-07-29 12:15:00,91.73,91.79,91.55,91.73,36222.0,82.2876,82.3414,82.1261,82.2876,36222.0
2015-07-29 12:20:00,91.68,91.74,91.36,91.41,22968.0,82.2427,82.2966,81.9557,82.0005,22968.0
2015-07-29 12:25:00,91.44,91.46,91.16,91.45,22989.0,82.0274,82.0454,81.7763,82.0364,22989.0
2015-07-29 12:30:00,91.47,91.72,91.36,91.72,20670.0,82.0544,82.2786,81.9557,82.2786,20670.0
2015-07-29 12:35:00,91.71,91.83,91.58,91.83,22072.0,82.2697,82.3773,82.153,82.3773,22072.0
2015-07-29 12:40:00,91.81,91.9,91.67,91.86,37510.0,82.3594,82.4401,82.2338,82.4042,37510.0
2015-07-29 12:45:00,91.85,92.08,91.85,92.08,36511.0,82.3952,82.6016,82.3952,82.6016,36511.0
2015-07-29 12:50:00,92.07,92.11,91.95,92.04,30432.0,82.5926,82.6285,82.485,82.5657,30432.0
2015-07-29 12:55:00,92.06,92.44,92.04,92.32,53072.0,82.5836,82.9245,82.5657,82.8169,53072.0
2015-07-29 13:00:00,92.37,92.57,92.24,92.53,52438.0,82.8617,83.0411,82.7451,83.0052,52438.0
2015-07-29 13:05:00,92.5,92.61,92.36,92.41,51006.0,82.9783,83.077,82.8527,82.8976,51006.0
2015-07-29 13:10:00,92.41,92.58,92.35,92.46,34236.0,82.8976,83.0501,82.8438,82.9425,34236.0
2015-07-29 13:15:00,92.45,92.63,92.37,92.48,34269.0,82.9335,83.095,82.8617,82.9604,34269.0
2015-07-29 13:20:00,92.44,92.59,92.36,92.45,20520.0,82.9245,83.0591,82.8527,82.9335,20520.0
2015-07-29 13:25:00,92.47,92.56,92.42,92.42,28932.0,82.9514,83.0322,82.9066,82.9066,28932.0
2015-07-29 13:30:00,92.44,92.61,92.27,92.59,29095.0,82.9245,83.077,82.772,83.0591,29095.0
2015-07-29 13:35:00,92.58,92.58,92.16,92.27,23136.0,83.0501,83.0501,82.6733,82.772,23136.0
2015-07-29 13:40:00,92.27,92.43,92.14,92.38,21525.0,82.772,82.9155,82.6554,82.8707,21525.0
2015-07-29 13:45:00,92.35,92.37,92.1,92.37,47027.0,82.8438,82.8617,82.6195,82.8617,47027.0
2015-07-29 13:50:00,92.32,92.5,92.12,92.37,24316.0,82.8169,82.9783,82.6375,82.8617,24316.0
2015-07-29 13:55:00,92.3,92.38,92.15,92.19,14939.0,82.7989,82.8707,82.6644,82.7002,14939.0
2015-07-29 14:00:00,92.24,92.97,92.06,92.34,31264.0,82.7451,83.4,82.5836,82.8348,31264.0
2015-07-29 14:05:00,92.38,92.63,92.19,92.29,32116.0,82.8707,83.095,82.7002,82.79,32116.0
2015-07-29 14:10:00,92.26,92.69,92.18,92.45,34315.0,82.763,83.1488,82.6913,82.9335,34315.0
2015-07-29 14:15:00,92.45,93.44,92.42,93.2,87832.0,82.9335,83.8216,82.9066,83.6063,87832.0
2015-07-29 14:20:00,93.23,93.4,92.97,93.22,65513.0,83.6332,83.7857,83.4,83.6242,65513.0
2015-07-29 14:25:00,93.18,93.45,92.84,92.95,61752.0,83.5883,83.8305,83.2833,83.382,61752.0
2015-07-29 14:30:00,92.99,93.27,92.95,93.0,40334.0,83.4179,83.6691,83.382,83.4269,40334.0
2015-07-29 14:35:00,92.95,93.11,92.79,93.01,21961.0,83.382,83.5255,83.2385,83.4358,21961.0
2015-07-29 14:40:00,93.09,93.1,92.76,92.78,42194.0,83.5076,83.5166,83.2116,83.2295,42194.0
2015-07-29 14:45:00,92.82,93.22,92.8,93.09,65124.0,83.2654,83.6242,83.2475,83.5076,65124.0
2015-07-29 14:50:00,93.1,93.18,92.66,92.82,118464.0,83.5166,83.5883,83.1219,83.2654,118464.0
2015-07-29 14:55:00,92.81,93.03,92.68,92.82,33450.0,83.2564,83.4538,83.1398,83.2654,33450.0
2015-07-29 15:00:00,92.76,93.15,92.73,92.91,99705.0,83.2116,83.5614,83.1847,83.3461,99705.0
2015-07-29 15:05:00,92.86,92.98,92.69,92.69,27081.0,83.3013,83.4089,83.1488,83.1488,27081.0
2015-07-29 15:10:00,92.78,92.78,92.46,92.48,36706.0,83.2295,83.2295,82.9425,82.9604,36706.0
2015-07-29 15:15:00,92.5,92.84,92.34,92.34,93859.0,82.9783,83.2833,82.8348,82.8348,93859.0
2015-07-29 15:20:00,92.34,92.47,92.17,92.33,43018.0,82.8348,82.9514,82.6823,82.8258,43018.0
2015-07-29 15:25:00,92.35,92.56,92.18,92.23,52800.0,82.8438,83.0322,82.6913,82.7361,52800.0
2015-07-29 15:30:00,92.19,92.29,91.93,92.05,80531.0,82.7002,82.79,82.467,82.5747,80531.0
2015-07-29 15:35:00,92.04,92.29,92.02,92.22,48773.0,82.5657,82.79,82.5477,82.7272,48773.0
2015-07-29 15:40:00,92.22,92.53,92.16,92.21,56558.0,82.7272,83.0052,82.6733,82.7182,56558.0
2015-07-29 15:45:00,92.21,92.33,91.83,91.99,77084.0,82.7182,82.8258,82.3773,82.5208,77084.0
2015-07-29 15:50:00,92.01,92.19,91.91,92.01,142540.0,82.5388,82.7002,82.4491,82.5388,142540.0
2015-07-29 15:55:00,91.99,92.04,91.62,91.67,206841.0,82.5208,82.5657,82.1889,82.2338,206841.0
2015-07-30 09:30:00,96.0,98.24,95.63,95.95,683347.0,86.1181,88.1275,85.7861,86.0732,683347.0
2015-07-30 09:35:00,95.97,96.99,95.83,96.79,159415.0,86.0911,87.0061,85.9656,86.8267,159415.0
2015-07-30 09:40:00,96.79,96.99,96.07,96.99,156629.0,86.8267,87.0061,86.1808,87.0061,156629.0
2015-07-30 09:45:00,97.0,97.66,95.71,96.0,198055.0,87.0151,87.6072,85.8579,86.1181,198055.0
2015-07-30 09:50:00,96.09,96.35,95.58,95.99,163555.0,86.1988,86.432,85.7413,86.1091,163555.0
2015-07-30 09:55:00,95.91,96.06,95.77,95.93,161484.0,86.0373,86.1719,85.9117,86.0553,161484.0
2015-07-30 10:00:00,95.94,95.95,95.41,95.65,132754.0,86.0642,86.0732,85.5888,85.8041,132754.0
2015-07-30 10:05:00,95.65,95.65,94.85,95.44,140685.0,85.8041,85.8041,85.0864,85.6157,140685.0
2015-07-30 10:10:00,95.31,96.15,95.3,95.73,68406.0,85.4991,86.2526,85.4901,85.8758,68406.0
2015-07-30 10:15:00,95.72,95.88,95.43,95.59,51348.0,85.8669,86.0104,85.6067,85.7503,51348.0
2015-07-30 10:20:00,95.61,95.8,95.25,95.28,49035.0,85.7682,85.9386,85.4453,85.4722,49035.0
2015-07-30 10:25:00,95.25,95.63,94.96,95.57,77498.0,85.4453,85.7861,85.1851,85.7323,77498.0
2015-07-30 10:30:00,95.53,95.62,95.0,95.19,34728.0,85.6964,85.7772,85.221,85.3914,34728.0
2015-07-30 10:35:00,95.17,95.38,94.9,95.06,57660.0,85.3735,85.5619,85.1313,85.2748,57660.0
2015-07-30 10:40:00,95.0,95.25,94.85,94.95,73353.0,85.221,85.4453,85.0864,85.1761,73353.0
2015-07-30 10:45:00,95.03,95.09,94.41,94.41,48970.0,85.2479,85.3017,84.6917,84.6917,48970.0
2015-07-30 10:50:00,94.36,94.92,94.2,94.76,41587.0,84.6469,85.1492,84.5033,85.0057,41587.0
2015-07-30 10:55:00,94.75,94.95,94.53,94.53,32200.0,84.9967,85.1761,84.7994,84.7994,32200.0
2015-07-30 11:00:00,94.67,94.94,94.46,94.93,32321.0,84.925,85.1672,84.7366,85.1582,32321.0
2015-07-30 11:05:00,94.92,94.92,94.45,94.59,29006.0,85.1492,85.1492,84.7276,84.8532,29006.0
2015-07-30 11:10:00,94.58,95.0,94.58,94.87,20117.0,84.8442,85.221,84.8442,85.1044,20117.0
2015-07-30 11:15:00,94.93,95.6,94.88,95.41,52048.0,85.1582,85.7592,85.1133,85.5888,52048.0
2015-07-30 11:20:00,95.4,95.65,95.28,95.65,51553.0,85.5798,85.8041,85.4722,85.8041,51553.0
2015-07-30 11:25:00,95.6,95.66,95.5,95.64,29284.0,85.7592,85.8131,85.6695,85.7951,29284.0
2015-07-30 11:30:00,95.61,95.81,95.58,95.79,54811.0,85.7682,85.9476,85.7413,85.9297,54811.0
2015-07-30 11:35:00,95.76,95.97,95.68,95.83,21504.0,85.9028,86.0911,85.831,85.9656,21504.0
2015-07-30 11:40:00,95.92,96.13,95.71,95.93,66701.0,86.0463,86.2347,85.8579,86.0553,66701.0
2015-07-30 11:45:00,95.96,96.22,95.91,96.07,83601.0,86.0822,86.3154,86.0373,86.1808,83601.0
2015-07-30 11:50:00,96.01,96.18,95.93,96.15,33883.0,86.127,86.2795,86.0553,86.2526,33883.0
2015-07-30 11:55:00,96.15,96.3,95.94,96.06,35455.0,86.2526,86.3872,86.0642,86.1719,35455.0
2015-07-30 12:00:00,96.09,96.5,95.98,96.12,67803.0,86.1988,86.5666,86.1001,86.2257,67803.0
2015-07-30 12:05:00,96.12,96.29,96.06,96.19,28550.0,86.2257,86.3782,86.1719,86.2885,28550.0
2015-07-30 12:10:00,96.18,96.63,96.15,96.6,38173.0,86.2795,86.6832,86.2526,86.6563,38173.0
2015-07-30 12:15:00,96.5,96.99,96.5,96.96,42774.0,86.5666,87.0061,86.5666,86.9792,42774.0
2015-07-30 12:20:00,96.95,97.25,96.92,97.2,55181.0,86.9703,87.2394,86.9434,87.1945,55181.0
2015-07-30 12:25:00,97.24,97.51,97.23,97.46,47781.0,87.2304,87.4726,87.2214,87.4278,47781.0
2015-07-30 12:30:00,97.49,97.64,96.95,97.0,72909.0,87.4547,87.5892,86.9703,87.0151,72909.0
2015-07-30 12:35:00,97.0,97.15,96.92,97.11,63527.0,87.0151,87.1497,86.9434,87.1138,63527.0
2015-07-30 12:40:00,97.11,97.15,97.04,97.15,33528.0,87.1138,87.1497,87.051,87.1497,33528.0
2015-07-30 12:45:00,97.15,97.36,97.04,97.15,46735.0,87.1497,87.3381,87.051,87.1497,46735.0
2015-07-30 12:50:00,97.13,97.5,97.11,97.45,62459.0,87.1317,87.4637,87.1138,87.4188,62459.0
2015-07-30 12:55:00,97.49,97.77,97.44,97.77,54095.0,87.4547,87.7059,87.4098,87.7059,54095.0
2015-07-30 13:00:00,97.73,97.75,97.28,97.36,47230.0,87.67,87.6879,87.2663,87.3381,47230.0
2015-07-30 13:05:00,97.36,97.61,97.32,97.53,45177.0,87.3381,87.5623,87.3022,87.4906,45177.0
2015-07-30 13:10:00,97.52,97.65,97.39,97.65,25028.0,87.4816,87.5982,87.365,87.5982,25028.0
2015-07-30 13:15:00,97.67,97.72,97.44,97.54,34740.0,87.6162,87.661,87.4098,87.4995,34740.0
2015-07-30 13:20:00,97.53,97.55,97.4,97.54,38788.0,87.4906,87.5085,87.3739,87.4995,38788.0
2015-07-30 13:25:00,97.54,97.59,97.41,97.51,57500.0,87.4995,87.5444,87.3829,87.4726,57500.0
2015-07-30 13:30:00,97.53,97.53,97.26,97.27,80996.0,87.4906,87.4906,87.2484,87.2573,80996.0
2015-07-30 13:35:00,97.27,97.42,97.27,97.41,34783.0,87.2573,87.3919,87.2573,87.3829,34783.0
2015-07-30 13:40:00,97.38,97.41,97.19,97.22,28764.0,87.356,87.3829,87.1856,87.2125,28764.0
2015-07-30 13:45:00,97.25,97.43,97.02,97.39,49255.0,87.2394,87.4009,87.0331,87.365,49255.0
2015-07-30 13:50:00,97.38,97.53,97.29,97.46,33020.0,87.356,87.4906,87.2753,87.4278,33020.0
2015-07-30 13:55:00,97.46,97.52,97.32,97.33,29187.0,87.4278,87.4816,87.3022,87.3111,29187.0
2015-07-30 14:00:00,97.38,97.84,97.34,97.8,37568.0,87.356,87.7687,87.3201,87.7328,37568.0
2015-07-30 14:05:00,97.79,97.87,97.55,97.66,39865.0,87.7238,87.7956,87.5085,87.6072,39865.0
2015-07-30 14:10:00,97.65,97.78,97.64,97.71,21759.0,87.5982,87.7148,87.5892,87.652,21759.0
2015-07-30 14:15:00,97.68,97.75,97.62,97.63,26844.0,87.6251,87.6879,87.5713,87.5803,26844.0
2015-07-30 14:20:00,97.62,97.76,97.62,97.71,29461.0,87.5713,87.6969,87.5713,87.652,29461.0
2015-07-30 14:25:00,97.72,98.0,97.68,97.94,64957.0,87.661,87.9122,87.6251,87.8584,64957.0
2015-07-30 14:30:00,97.94,98.12,97.92,97.98,57635.0,87.8584,88.0198,87.8404,87.8942,57635.0
2015-07-30 14:35:00,97.98,98.05,97.92,98.02,47779.0,87.8942,87.957,87.8404,87.9301,47779.0
2015-07-30 14:40:00,98.02,98.1,97.78,97.86,44050.0,87.9301,88.0019,87.7148,87.7866,44050.0
2015-07-30 14:45:00,97.86,98.16,97.84,97.99,43648.0,87.7866,88.0557,87.7687,87.9032,43648.0
2015-07-30 14:50:00,98.0,98.17,97.95,98.06,54826.0,87.9122,88.0647,87.8673,87.966,54826.0
2015-07-30 14:55:00,98.05,98.06,97.87,97.97,58495.0,87.957,87.966,87.7956,87.8853,58495.0
2015-07-30 15:00:00,97.93,98.01,97.82,97.98,45970.0,87.8494,87.9212,87.7507,87.8942,45970.0
2015-07-30 15:05:00,97.97,98.07,97.88,98.05,51761.0,87.8853,87.975,87.8045,87.957,51761.0
2015-07-30 15:10:00,98.06,98.24,98.0,98.18,79157.0,87.966,88.1275,87.9122,88.0737,79157.0
2015-07-30 15:15:00,98.16,98.26,98.02,98.25,72372.0,88.0557,88.1454,87.9301,88.1364,72372.0
2015-07-30 15:20:00,98.26,98.47,98.23,98.46,73392.0,88.1454,88.3338,88.1185,88.3248,73392.0
2015-07-30 15:25:00,98.46,98.54,98.32,98.37,65257.0,88.3248,88.3966,88.1992,88.2441,65257.0
2015-07-30 15:30:00,98.36,98.49,98.31,98.38,68504.0,88.2351,88.3517,88.1903,88.2531,68504.0
2015-07-30 15:35:00,98.37,98.6,98.33,98.6,89975.0,88.2441,88.4504,88.2082,88.4504,89975.0
2015-07-30 15:40:00,98.59,98.65,98.48,98.58,90247.0,88.4414,88.4953,88.3428,88.4325,90247.0
2015-07-30 15:45:00,98.57,98.64,98.12,98.18,98699.0,88.4235,88.4863,88.0198,88.0737,98699.0
2015-07-30 15:50:00,98.18,98.19,97.88,97.91,109442.0,88.0737,88.0826,87.8045,87.8314,109442.0
2015-07-30 15:55:00,97.91,97.92,97.68,97.87,149374.0,87.8314,87.8404,87.6251,87.7956,149374.0
2015-07-31 09:30:00,97.34,97.79,97.31,97.57,118576.0,87.3201,87.7238,87.2932,87.5264,118576.0
2015-07-31 09:35:00,97.65,97.65,96.73,97.15,76181.0,87.5982,87.5982,86.7729,87.1497,76181.0
2015-07-31 09:40:00,97.07,97.79,96.86,97.56,64235.0,87.0779,87.7238,86.8895,87.5175,64235.0
2015-07-31 09:45:00,97.6,98.4,97.54,98.24,96451.0,87.5534,88.271,87.4995,88.1275,96451.0
2015-07-31 09:50:00,98.18,98.41,97.72,98.4,38703.0,88.0737,88.28,87.661,88.271,38703.0
2015-07-31 09:55:00,98.4,98.64,98.08,98.13,54932.0,88.271,88.4863,87.9839,88.0288,54932.0
2015-07-31 10:00:00,98.08,98.9,98.08,98.33,68811.0,87.9839,88.7195,87.9839,88.2082,68811.0
2015-07-31 10:05:00,98.31,98.8,98.0,98.75,58147.0,88.1903,88.6298,87.9122,88.585,58147.0
2015-07-31 10:10:00,98.63,99.0,98.29,98.38,99021.0,88.4773,88.8092,88.1723,88.2531,99021.0
2015-07-31 10:15:00,98.43,98.88,98.41,98.7,56482.0,88.2979,88.7016,88.28,88.5401,56482.0
2015-07-31 10:20:00,98.71,99.41,98.64,99.33,144362.0,88.5491,89.177,88.4863,89.1053,144362.0
2015-07-31 10:25:00,99.38,99.71,99.22,99.3,64897.0,89.1501,89.4462,89.0066,89.0784,64897.0
2015-07-31 10:30:00,99.37,100.11,99.18,99.96,117274.0,89.1412,89.805,88.9707,89.6704,117274.0
2015-07-31 10:35:00,99.86,100.26,99.57,99.67,129537.0,89.5807,89.9395,89.3206,89.4103,129537.0
2015-07-31 10:40:00,99.64,99.75,99.21,99.48,106056.0,89.3834,89.482,88.9976,89.2398,106056.0
2015-07-31 10:45:00,99.39,100.02,99.38,99.4,111457.0,89.1591,89.7242,89.1501,89.1681,111457.0
2015-07-31 10:50:00,99.39,99.71,99.33,99.51,30457.0,89.1591,89.4462,89.1053,89.2667,30457.0
2015-07-31 10:55:00,99.51,99.8,99.5,99.75,61866.0,89.2667,89.5269,89.2578,89.482,61866.0
2015-07-31 11:00:00,99.74,99.75,99.26,99.32,29737.0,89.4731,89.482,89.0425,89.0963,29737.0
2015-07-31 11:05:00,99.31,99.51,99.3,99.38,48039.0,89.0873,89.2667,89.0784,89.1501,48039.0
2015-07-31 11:10:00,99.31,99.34,98.45,98.47,46444.0,89.0873,89.1142,88.3159,88.3338,46444.0
2015-07-31 11:15:00,98.45,98.96,98.44,98.96,33487.0,88.3159,88.7734,88.3069,88.7734,33487.0
2015-07-31 11:20:00,98.87,99.06,98.48,98.49,42476.0,88.6926,88.8631,88.3428,88.3517,42476.0
2015-07-31 11:25:00,98.49,98.9,98.42,98.7,31472.0,88.3517,88.7195,88.2889,88.5401,31472.0
2015-07-31 11:30:00,98.7,98.7,98.32,98.33,51352.0,88.5401,88.5401,88.1992,88.2082,51352.0
2015-07-31 11:35:00,98.32,98.39,98.16,98.3,56231.0,88.1992,88.262,88.0557,88.1813,56231.0
2015-07-31 11:40:00,98.28,98.46,98.2,98.38,33159.0,88.1634,88.3248,88.0916,88.2531,33159.0
2015-07-31 11:45:00,98.38,98.69,98.33,98.35,47511.0,88.2531,88.5312,88.2082,88.2262,47511.0
2015-07-31 11:50:00,98.3,98.56,98.23,98.43,32977.0,88.1813,88.4145,88.1185,88.2979,32977.0
2015-07-31 11:55:00,98.44,98.56,98.37,98.5,20324.0,88.3069,88.4145,88.2441,88.3607,20324.0
2015-07-31 12:00:00,98.54,98.59,98.38,98.45,23732.0,88.3966,88.4414,88.2531,88.3159,23732.0
2015-07-31 12:05:00,98.44,98.72,98.36,98.39,44958.0,88.3069,88.5581,88.2351,88.262,44958.0
2015-07-31 12:10:00,98.39,98.48,98.28,98.42,28462.0,88.262,88.3428,88.1634,88.2889,28462.0
2015-07-31 12:15:00,98.42,98.64,98.35,98.45,26099.0,88.2889,88.4863,88.2262,88.3159,26099.0
2015-07-31 12:20:00,98.43,98.55,98.4,98.45,15708.0,88.2979,88.4056,88.271,88.3159,15708.0
2015-07-31 12:25:00,98.42,98.57,98.38,98.53,19151.0,88.2889,88.4235,88.2531,88.3876,19151.0
2015-07-31 12:30:00,98.45,98.68,98.39,98.52,34973.0,88.3159,88.5222,88.262,88.3787,34973.0
2015-07-31 12:35:00,98.55,98.63,98.4,98.44,22210.0,88.4056,88.4773,88.271,88.3069,22210.0
2015-07-31 12:40:00,98.46,98.59,98.33,98.33,24888.0,88.3248,88.4414,88.2082,88.2082,24888.0
2015-07-31 12:45:00,98.34,98.49,98.25,98.3,15260.0,88.2172,88.3517,88.1364,88.1813,15260.0
2015-07-31 12:50:00,98.26,98.41,98.23,98.27,31579.0,88.1454,88.28,88.1185,88.1544,31579.0
2015-07-31 12:55:00,98.24,98.31,98.07,98.24,28206.0,88.1275,88.1903,87.975,88.1275,28206.0
2015-07-31 13:00:00,98.21,98.39,98.18,98.22,14286.0,88.1006,88.262,88.0737,88.1095,14286.0
2015-07-31 13:05:00,98.25,98.34,98.09,98.11,12340.0,88.1364,88.2172,87.9929,88.0109,12340.0
2015-07-31 13:10:00,98.08,98.21,98.02,98.06,19867.0,87.9839,88.1006,87.9301,87.966,19867.0
2015-07-31 13:15:00,98.04,98.26,97.97,98.03,18904.0,87.9481,88.1454,87.8853,87.9391,18904.0
2015-07-31 13:20:00,98.04,98.26,97.99,98.08,27190.0,87.9481,88.1454,87.9032,87.9839,27190.0
2015-07-31 13:25:00,98.05,98.18,98.01,98.04,23775.0,87.957,88.0737,87.9212,87.9481,23775.0
2015-07-31 13:30:00,98.01,98.05,97.75,98.03,81318.0,87.9212,87.957,87.6879,87.9391,81318.0
2015-07-31 13:35:00,98.01,98.13,97.96,97.96,26474.0,87.9212,88.0288,87.8763,87.8763,26474.0
2015-07-31 13:40:00,97.98,98.23,97.95,98.13,31626.0,87.8942,88.1185,87.8673,88.0288,31626.0
2015-07-31 13:45:00,98.16,98.3,98.04,98.07,20702.0,88.0557,88.1813,87.9481,87.975,20702.0
2015-07-31 13:50:00,98.11,98.23,97.95,98.15,18995.0,88.0109,88.1185,87.8673,88.0467,18995.0
2015-07-31 13:55:00,98.15,98.26,97.93,98.05,20581.0,88.0467,88.1454,87.8494,87.957,20581.0
2015-07-31 14:00:00,98.01,98.24,97.93,97.93,43336.0,87.9212,88.1275,87.8494,87.8494,43336.0
2015-07-31 14:05:00,97.96,97.96,97.73,97.73,34638.0,87.8763,87.8763,87.67,87.67,34638.0
2015-07-31 14:10:00,97.75,97.95,97.72,97.81,33096.0,87.6879,87.8673,87.661,87.7417,33096.0
2015-07-31 14:15:00,97.81,97.86,97.61,97.63,29831.0,87.7417,87.7866,87.5623,87.5803,29831.0
2015-07-31 14:20:00,97.62,97.77,97.3,97.57,52042.0,87.5713,87.7059,87.2842,87.5264,52042.0
2015-07-31 14:25:00,97.52,97.68,97.45,97.56,30761.0,87.4816,87.6251,87.4188,87.5175,30761.0
2015-07-31 14:30:00,97.55,97.73,97.5,97.51,57687.0,87.5085,87.67,87.4637,87.4726,57687.0
2015-07-31 14:35:00,97.51,97.55,97.44,97.48,45184.0,87.4726,87.5085,87.4098,87.4457,45184.0
2015-07-31 14:40:00,97.48,97.5,97.33,97.4,25131.0,87.4457,87.4637,87.3111,87.3739,25131.0
2015-07-31 14:45:00,97.39,97.44,97.16,97.19,69878.0,87.365,87.4098,87.1586,87.1856,69878.0
2015-07-31 14:50:00,97.19,97.28,97.08,97.14,92683.0,87.1856,87.2663,87.0869,87.1407,92683.0
2015-07-31 14:55:00,97.19,97.25,97.09,97.21,41522.0,87.1856,87.2394,87.0959,87.2035,41522.0
2015-07-31 15:00:00,97.21,97.37,97.16,97.3,36540.0,87.2035,87.347,87.1586,87.2842,36540.0
2015-07-31 15:05:00,97.3,97.32,97.16,97.2,26094.0,87.2842,87.3022,87.1586,87.1945,26094.0
2015-07-31 15:10:00,97.2,97.33,97.17,97.26,25103.0,87.1945,87.3111,87.1676,87.2484,25103.0
2015-07-31 15:15:00,97.25,97.26,97.15,97.17,41631.0,87.2394,87.2484,87.1497,87.1676,41631.0
2015-07-31 15:20:00,97.16,97.16,96.91,97.0,30627.0,87.1586,87.1586,86.9344,87.0151,30627.0
2015-07-31 15:25:00,96.98,97.04,96.77,96.98,133493.0,86.9972,87.051,86.8088,86.9972,133493.0
2015-07-31 15:30:00,96.98,97.04,96.93,97.04,72950.0,86.9972,87.051,86.9523,87.051,72950.0
2015-07-31 15:35:00,97.03,97.3,97.03,97.13,53478.0,87.042,87.2842,87.042,87.1317,53478.0
2015-07-31 15:40:00,97.14,97.2,96.97,97.15,66290.0,87.1407,87.1945,86.9882,87.1497,66290.0
2015-07-31 15:45:00,97.12,97.28,97.07,97.19,52079.0,87.1228,87.2663,87.0779,87.1856,52079.0
2015-07-31 15:50:00,97.18,97.19,96.8,96.87,118031.0,87.1766,87.1856,86.8357,86.8985,118031.0
2015-07-31 15:55:00,96.87,97.13,96.77,96.99,179947.0,86.8985,87.1317,86.8088,87.0061,179947.0
2015-08-03 09:30:00,96.47,97.09,96.39,96.7,89257.0,86.5397,87.0959,86.4679,86.746,89257.0
2015-08-03 09:35:00,96.8,97.1,96.71,96.76,27350.0,86.8357,87.1048,86.755,86.7998,27350.0
2015-08-03 09:40:00,96.83,96.98,96.3,96.3,38969.0,86.8626,86.9972,86.3872,86.3872,38969.0
2015-08-03 09:45:00,96.35,96.52,95.78,96.33,47042.0,86.432,86.5845,85.9207,86.4141,47042.0
2015-08-03 09:50:00,96.39,96.91,96.36,96.81,27923.0,86.4679,86.9344,86.441,86.8447,27923.0
2015-08-03 09:55:00,96.82,97.17,96.55,96.7,56109.0,86.8536,87.1676,86.6114,86.746,56109.0
2015-08-03 10:00:00,96.69,96.86,96.5,96.54,50222.0,86.737,86.8895,86.5666,86.6025,50222.0
2015-08-03 10:05:00,96.57,96.74,96.27,96.29,43337.0,86.6294,86.7819,86.3603,86.3782,43337.0
2015-08-03 10:10:00,96.37,96.87,96.3,96.72,28465.0,86.45,86.8985,86.3872,86.7639,28465.0
2015-08-03 10:15:00,96.7,96.79,96.41,96.54,43375.0,86.746,86.8267,86.4859,86.6025,43375.0
2015-08-03 10:20:00,96.54,96.78,96.44,96.47,18730.0,86.6025,86.8178,86.5128,86.5397,18730.0
2015-08-03 10:25:00,96.45,96.48,96.21,96.41,22174.0,86.5217,86.5486,86.3064,86.4859,22174.0
2015-08-03 10:30:00,96.39,96.65,96.32,96.47,50615.0,86.4679,86.7011,86.4051,86.5397,50615.0
2015-08-03 10:35:00,96.59,96.83,96.52,96.71,14274.0,86.6473,86.8626,86.5845,86.755,14274.0
2015-08-03 10:40:00,96.72,97.05,96.67,96.85,20494.0,86.7639,87.06,86.7191,86.8806,20494.0
2015-08-03 10:45:00,96.85,97.15,96.75,97.1,18944.0,86.8806,87.1497,86.7909,87.1048,18944.0
2015-08-03 10:50:00,97.17,97.22,96.73,96.85,15671.0,87.1676,87.2125,86.7729,86.8806,15671.0
2015-08-03 10:55:00,96.91,97.14,96.83,97.05,19398.0,86.9344,87.1407,86.8626,87.06,19398.0
2015-08-03 11:00:00,97.06,97.17,96.79,96.79,19740.0,87.0689,87.1676,86.8267,86.8267,19740.0
2015-08-03 11:05:00,96.84,97.1,96.8,97.1,8721.0,86.8716,87.1048,86.8357,87.1048,8721.0
2015-08-03 11:10:00,97.11,97.43,97.05,97.37,34425.0,87.1138,87.4009,87.06,87.347,34425.0
2015-08-03 11:15:00,97.32,97.6,97.21,97.54,18196.0,87.3022,87.5534,87.2035,87.4995,18196.0
2015-08-03 11:20:00,97.5,97.91,97.48,97.75,33815.0,87.4637,87.8314,87.4457,87.6879,33815.0
2015-08-03 11:25:00,97.81,97.88,97.39,97.53,21269.0,87.7417,87.8045,87.365,87.4906,21269.0
2015-08-03 11:30:00,97.53,97.67,97.47,97.64,17007.0,87.4906,87.6162,87.4367,87.5892,17007.0
2015-08-03 11:35:00,97.61,97.67,97.34,97.4,13745.0,87.5623,87.6162,87.3201,87.3739,13745.0
2015-08-03 11:40:00,97.39,97.68,97.33,97.66,9403.0,87.365,87.6251,87.3111,87.6072,9403.0
2015-08-03 11:45:00,97.67,97.68,97.35,97.43,18314.0,87.6162,87.6251,87.3291,87.4009,18314.0
2015-08-03 11:50:00,97.41,97.57,97.33,97.57,14449.0,87.3829,87.5264,87.3111,87.5264,14449.0
2015-08-03 11:55:00,97.55,97.73,97.5,97.68,20529.0,87.5085,87.67,87.4637,87.6251,20529.0
2015-08-03 12:00:00,97.69,97.81,97.52,97.59,13438.0,87.6341,87.7417,87.4816,87.5444,13438.0
2015-08-03 12:05:00,97.59,97.76,97.55,97.59,14360.0,87.5444,87.6969,87.5085,87.5444,14360.0
2015-08-03 12:10:00,97.55,98.05,97.52,97.92,25915.0,87.5085,87.957,87.4816,87.8404,25915.0
2015-08-03 12:15:00,97.92,97.98,97.77,97.77,21648.0,87.8404,87.8942,87.7059,87.7059,21648.0
2015-08-03 12:20:00,97.86,98.06,97.76,97.92,20806.0,87.7866,87.966,87.6969,87.8404,20806.0
2015-08-03 12:25:00,97.92,98.13,97.89,98.13,20479.0,87.8404,88.0288,87.8135,88.0288,20479.0
2015-08-03 12:30:00,98.12,98.15,97.79,97.88,28337.0,88.0198,88.0467,87.7238,87.8045,28337.0
2015-08-03 12:35:00,97.88,97.92,97.57,97.66,31542.0,87.8045,87.8404,87.5264,87.6072,31542.0
2015-08-03 12:40:00,97.67,97.75,97.57,97.68,14381.0,87.6162,87.6879,87.5264,87.6251,14381.0
2015-08-03 12:45:00,97.65,97.74,97.51,97.68,37873.0,87.5982,87.6789,87.4726,87.6251,37873.0
2015-08-03 12:50:00,97.61,97.65,97.29,97.38,29564.0,87.5623,87.5982,87.2753,87.356,29564.0
2015-08-03 12:55:00,97.39,97.61,97.22,97.49,69536.0,87.365,87.5623,87.2125,87.4547,69536.0
2015-08-03 13:00:00,97.42,97.49,97.31,97.43,22365.0,87.3919,87.4547,87.2932,87.4009,22365.0
2015-08-03 13:05:00,97.44,97.46,97.23,97.23,29893.0,87.4098,87.4278,87.2214,87.2214,29893.0
2015-08-03 13:10:00,97.23,97.43,97.07,97.07,30197.0,87.2214,87.4009,87.0779,87.0779,30197.0
2015-08-03 13:15:00,97.08,97.25,96.94,97.03,37594.0,87.0869,87.2394,86.9613,87.042,37594.0
2015-08-03 13:20:00,97.05,97.39,97.02,97.14,32625.0,87.06,87.365,87.0331,87.1407,32625.0
2015-08-03 13:25:00,97.17,97.46,97.14,97.32,23765.0,87.1676,87.4278,87.1407,87.3022,23765.0
2015-08-03 13:30:00,97.32,97.59,97.3,97.46,30833.0,87.3022,87.5444,87.2842,87.4278,30833.0
2015-08-03 13:35:00,97.41,97.6,97.39,97.45,14394.0,87.3829,87.5534,87.365,87.4188,14394.0
2015-08-03 13:40:00,97.5,97.66,97.46,97.65,10379.0,87.4637,87.6072,87.4278,87.5982,10379.0
2015-08-03 13:45:00,97.67,97.8,97.5,97.8,17905.0,87.6162,87.7328,87.4637,87.7328,17905.0
2015-08-03 13:50:00,97.86,97.92,97.74,97.86,23028.0,87.7866,87.8404,87.6789,87.7866,23028.0
2015-08-03 13:55:00,97.9,97.94,97.64,97.81,25497.0,87.8225,87.8584,87.5892,87.7417,25497.0
2015-08-03 14:00:00,97.81,97.85,97.57,97.81,18916.0,87.7417,87.7776,87.5264,87.7417,18916.0
2015-08-03 14:05:00,97.8,97.87,97.42,97.57,24390.0,87.7328,87.7956,87.3919,87.5264,24390.0
2015-08-03 14:10:00,97.57,97.63,97.3,97.47,14492.0,87.5264,87.5803,87.2842,87.4367,14492.0
2015-08-03 14:15:00,97.5,97.78,97.43,97.52,25089.0,87.4637,87.7148,87.4009,87.4816,25089.0
2015-08-03 14:20:00,97.55,97.7,97.45,97.5,23464.0,87.5085,87.6431,87.4188,87.4637,23464.0
2015-08-03 14:25:00,97.5,97.81,97.43,97.81,19916.0,87.4637,87.7417,87.4009,87.7417,19916.0
2015-08-03 14:30:00,97.75,97.82,97.62,97.74,20334.0,87.6879,87.7507,87.5713,87.6789,20334.0
2015-08-03 14:35:00,97.73,97.98,97.54,97.89,21954.0,87.67,87.8942,87.4995,87.8135,21954.0
2015-08-03 14:40:00,97.91,98.08,97.82,98.02,15803.0,87.8314,87.9839,87.7507,87.9301,15803.0
2015-08-03 14:45:00,98.01,98.01,97.77,97.89,19435.0,87.9212,87.9212,87.7059,87.8135,19435.0
2015-08-03 14:50:00,97.85,98.05,97.78,97.89,22221.0,87.7776,87.957,87.7148,87.8135,22221.0
2015-08-03 14:55:00,97.89,98.04,97.81,97.83,17085.0,87.8135,87.9481,87.7417,87.7597,17085.0
2015-08-03 15:00:00,97.83,98.05,97.78,97.98,20984.0,87.7597,87.957,87.7148,87.8942,20984.0
2015-08-03 15:05:00,98.0,98.09,97.8,97.87,30524.0,87.9122,87.9929,87.7328,87.7956,30524.0
2015-08-03 15:10:00,97.88,98.05,97.81,97.96,29512.0,87.8045,87.957,87.7417,87.8763,29512.0
2015-08-03 15:15:00,97.94,98.0,97.77,97.83,38625.0,87.8584,87.9122,87.7059,87.7597,38625.0
2015-08-03 15:20:00,97.8,98.03,97.78,98.0,23547.0,87.7328,87.9391,87.7148,87.9122,23547.0
2015-08-03 15:25:00,98.01,98.05,97.87,97.92,20396.0,87.9212,87.957,87.7956,87.8404,20396.0
2015-08-03 15:30:00,97.92,98.05,97.75,97.85,43425.0,87.8404,87.957,87.6879,87.7776,43425.0
2015-08-03 15:35:00,97.87,97.96,97.62,97.86,33468.0,87.7956,87.8763,87.5713,87.7866,33468.0
2015-08-03 15:40:00,97.83,98.03,97.8,97.87,36448.0,87.7597,87.9391,87.7328,87.7956,36448.0
2015-08-03 15:45:00,97.89,97.89,97.71,97.79,31766.0,87.8135,87.8135,87.652,87.7238,31766.0
2015-08-03 15:50:00,97.77,97.86,97.67,97.77,47647.0,87.7059,87.7866,87.6162,87.7059,47647.0
2015-08-03 15:55:00,97.74,97.98,97.65,97.98,108695.0,87.6789,87.8942,87.5982,87.8942,108695.0
2015-08-04 09:30:00,95.98,96.81,95.5,96.2,137786.0,86.1001,86.8447,85.6695,86.2975,137786.0
2015-08-04 09:35:00,96.05,96.8,95.81,96.08,60642.0,86.1629,86.8357,85.9476,86.1898,60642.0
2015-08-04 09:40:00,96.1,97.53,96.09,97.36,63753.0,86.2078,87.4906,86.1988,87.3381,63753.0
2015-08-04 09:45:00,97.36,97.55,96.9,97.44,57669.0,87.3381,87.5085,86.9254,87.4098,57669.0
2015-08-04 09:50:00,97.44,97.57,97.08,97.18,45339.0,87.4098,87.5264,87.0869,87.1766,45339.0
2015-08-04 09:55:00,97.15,97.3,96.79,96.88,68103.0,87.1497,87.2842,86.8267,86.9075,68103.0
2015-08-04 10:00:00,96.95,97.35,96.86,97.01,106614.0,86.9703,87.3291,86.8895,87.0241,106614.0
2015-08-04 10:05:00,97.03,97.51,96.94,97.1,57272.0,87.042,87.4726,86.9613,87.1048,57272.0
2015-08-04 10:10:00,97.12,97.12,96.5,96.7,80879.0,87.1228,87.1228,86.5666,86.746,80879.0
2015-08-04 10:15:00,96.66,96.99,96.58,96.9,91093.0,86.7101,87.0061,86.6384,86.9254,91093.0
2015-08-04 10:20:00,96.9,96.93,96.6,96.76,48689.0,86.9254,86.9523,86.6563,86.7998,48689.0
2015-08-04 10:25:00,96.8,96.83,96.31,96.4,89947.0,86.8357,86.8626,86.3961,86.4769,89947.0
2015-08-04 10:30:00,96.48,96.56,95.98,96.12,72260.0,86.5486,86.6204,86.1001,86.2257,72260.0
2015-08-04 10:35:00,96.06,96.27,96.0,96.11,48136.0,86.1719,86.3603,86.1181,86.2167,48136.0
2015-08-04 10:40:00,96.11,96.33,96.03,96.14,37731.0,86.2167,86.4141,86.145,86.2436,37731.0
2015-08-04 10:45:00,96.13,96.32,96.01,96.19,66800.0,86.2347,86.4051,86.127,86.2885,66800.0
2015-08-04 10:50:00,96.21,96.21,95.3,95.4,81926.0,86.3064,86.3064,85.4901,85.5798,81926.0
2015-08-04 10:55:00,95.38,95.62,95.02,95.19,167549.0,85.5619,85.7772,85.2389,85.3914,167549.0
2015-08-04 11:00:00,95.11,95.25,94.76,94.78,127244.0,85.3197,85.4453,85.0057,85.0236,127244.0
2015-08-04 11:05:00,94.8,94.93,94.5,94.5,83518.0,85.0416,85.1582,84.7725,84.7725,83518.0
2015-08-04 11:10:00,94.5,94.71,94.08,94.16,128400.0,84.7725,84.9608,84.3957,84.4675,128400.0
2015-08-04 11:15:00,94.16,94.4,93.89,94.29,85347.0,84.4675,84.6828,84.2253,84.5841,85347.0
2015-08-04 11:20:00,94.29,94.58,93.9,94.13,94704.0,84.5841,84.8442,84.2342,84.4405,94704.0
2015-08-04 11:25:00,94.14,94.29,93.67,94.0,81854.0,84.4495,84.5841,84.0279,84.3239,81854.0
2015-08-04 11:30:00,93.98,94.08,93.77,94.04,57064.0,84.306,84.3957,84.1176,84.3598,57064.0
2015-08-04 11:35:00,94.03,94.26,93.95,94.26,51979.0,84.3508,84.5572,84.2791,84.5572,51979.0
2015-08-04 11:40:00,94.3,94.96,94.28,94.84,93355.0,84.593,85.1851,84.5751,85.0775,93355.0
2015-08-04 11:45:00,94.84,95.27,94.75,95.16,78640.0,85.0775,85.4632,84.9967,85.3645,78640.0
2015-08-04 11:50:00,95.16,95.17,94.63,94.9,51955.0,85.3645,85.3735,84.8891,85.1313,51955.0
2015-08-04 11:55:00,94.89,95.16,94.88,95.15,54728.0,85.1223,85.3645,85.1133,85.3556,54728.0
2015-08-04 12:00:00,95.17,95.5,95.14,95.42,79642.0,85.3735,85.6695,85.3466,85.5978,79642.0
2015-08-04 12:05:00,95.36,95.39,95.15,95.38,34218.0,85.5439,85.5708,85.3556,85.5619,34218.0
2015-08-04 12:10:00,95.35,95.44,95.26,95.34,38481.0,85.535,85.6157,85.4542,85.526,38481.0
2015-08-04 12:15:00,95.33,95.33,95.0,95.16,34724.0,85.517,85.517,85.221,85.3645,34724.0
2015-08-04 12:20:00,95.2,95.2,95.0,95.01,37595.0,85.4004,85.4004,85.221,85.23,37595.0
2015-08-04 12:25:00,95.06,95.11,94.5,94.52,43939.0,85.2748,85.3197,84.7725,84.7904,43939.0
2015-08-04 12:30:00,94.53,94.54,94.3,94.33,59154.0,84.7994,84.8083,84.593,84.62,59154.0
2015-08-04 12:35:00,94.31,94.8,94.3,94.73,65585.0,84.602,85.0416,84.593,84.9788,65585.0
2015-08-04 12:40:00,94.74,94.86,94.44,94.6,42193.0,84.9878,85.0954,84.7186,84.8622,42193.0
2015-08-04 12:45:00,94.53,94.77,94.53,94.64,37714.0,84.7994,85.0147,84.7994,84.898,37714.0
2015-08-04 12:50:00,94.63,94.64,94.43,94.45,18570.0,84.8891,84.898,84.7097,84.7276,18570.0
2015-08-04 12:55:00,94.44,94.81,94.36,94.74,36810.0,84.7186,85.0506,84.6469,84.9878,36810.0
2015-08-04 13:00:00,94.73,94.91,94.68,94.81,30014.0,84.9788,85.1403,84.9339,85.0506,30014.0
2015-08-04 13:05:00,94.79,94.9,94.68,94.88,19877.0,85.0326,85.1313,84.9339,85.1133,19877.0
2015-08-04 13:10:00,94.89,94.96,94.7,94.7,19430.0,85.1223,85.1851,84.9519,84.9519,19430.0
2015-08-04 13:15:00,94.69,95.07,94.69,94.99,30101.0,84.9429,85.2838,84.9429,85.212,30101.0
2015-08-04 13:20:00,94.98,95.23,94.95,95.22,67586.0,85.2031,85.4273,85.1761,85.4183,67586.0
2015-08-04 13:25:00,95.23,95.43,95.13,95.36,31903.0,85.4273,85.6067,85.3376,85.5439,31903.0
2015-08-04 13:30:00,95.38,95.56,95.35,95.43,28875.0,85.5619,85.7233,85.535,85.6067,28875.0
2015-08-04 13:35:00,95.42,95.42,95.17,95.18,20593.0,85.5978,85.5978,85.3735,85.3825,20593.0
2015-08-04 13:40:00,95.19,95.3,94.81,94.97,56514.0,85.3914,85.4901,85.0506,85.1941,56514.0
2015-08-04 13:45:00,94.99,95.17,94.99,95.02,19936.0,85.212,85.3735,85.212,85.2389,19936.0
2015-08-04 13:50:00,94.98,94.98,94.5,94.51,22412.0,85.2031,85.2031,84.7725,84.7814,22412.0
2015-08-04 13:55:00,94.54,94.71,94.45,94.58,54113.0,84.8083,84.9608,84.7276,84.8442,54113.0
2015-08-04 14:00:00,94.59,94.84,94.55,94.69,35988.0,84.8532,85.0775,84.8173,84.9429,35988.0
2015-08-04 14:05:00,94.69,94.69,94.29,94.29,29873.0,84.9429,84.9429,84.5841,84.5841,29873.0
2015-08-04 14:10:00,94.29,94.43,94.2,94.43,34989.0,84.5841,84.7097,84.5033,84.7097,34989.0
2015-08-04 14:15:00,94.45,94.65,94.33,94.61,27728.0,84.7276,84.907,84.62,84.8711,27728.0
2015-08-04 14:20:00,94.63,94.75,94.54,94.69,40899.0,84.8891,84.9967,84.8083,84.9429,40899.0
2015-08-04 14:25:00,94.71,94.84,94.7,94.78,20610.0,84.9608,85.0775,84.9519,85.0236,20610.0
2015-08-04 14:30:00,94.75,94.79,94.6,94.78,47838.0,84.9967,85.0326,84.8622,85.0236,47838.0
2015-08-04 14:35:00,94.76,95.16,94.76,95.09,54751.0,85.0057,85.3645,85.0057,85.3017,54751.0
2015-08-04 14:40:00,95.12,95.34,95.08,95.29,31642.0,85.3286,85.526,85.2928,85.4811,31642.0
2015-08-04 14:45:00,95.28,95.54,95.27,95.5,40760.0,85.4722,85.7054,85.4632,85.6695,40760.0
2015-08-04 14:50:00,95.5,95.55,95.38,95.42,33676.0,85.6695,85.7144,85.5619,85.5978,33676.0
2015-08-04 14:55:00,95.43,95.51,95.39,95.49,29169.0,85.6067,85.6785,85.5708,85.6606,29169.0
2015-08-04 15:00:00,95.5,95.63,95.45,95.46,41174.0,85.6695,85.7861,85.6247,85.6336,41174.0
2015-08-04 15:05:00,95.47,95.61,95.42,95.49,29025.0,85.6426,85.7682,85.5978,85.6606,29025.0
2015-08-04 15:10:00,95.5,95.57,95.37,95.49,38458.0,85.6695,85.7323,85.5529,85.6606,38458.0
2015-08-04 15:15:00,95.5,95.57,95.4,95.44,25892.0,85.6695,85.7323,85.5798,85.6157,25892.0
2015-08-04 15:20:00,95.49,95.64,95.46,95.62,30056.0,85.6606,85.7951,85.6336,85.7772,30056.0
2015-08-04 15:25:00,95.63,95.74,95.61,95.65,32869.0,85.7861,85.8848,85.7682,85.8041,32869.0
2015-08-04 15:30:00,95.64,95.83,95.64,95.77,55579.0,85.7951,85.9656,85.7951,85.9117,55579.0
2015-08-04 15:35:00,95.77,95.83,95.65,95.66,29378.0,85.9117,85.9656,85.8041,85.8131,29378.0
2015-08-04 15:40:00,95.66,95.75,95.58,95.68,42745.0,85.8131,85.8938,85.7413,85.831,42745.0
2015-08-04 15:45:00,95.65,95.66,95.26,95.28,48146.0,85.8041,85.8131,85.4542,85.4722,48146.0
2015-08-04 15:50:00,95.25,95.28,95.13,95.17,80551.0,85.4453,85.4722,85.3376,85.3735,80551.0
2015-08-04 15:55:00,95.2,95.36,95.11,95.28,176866.0,85.4004,85.5439,85.3197,85.4722,176866.0
2015-08-05 09:30:00,95.28,96.3,95.01,95.66,115019.0,85.4722,86.3872,85.23,85.8131,115019.0
2015-08-05 09:35:00,95.87,96.2,95.73,95.81,37376.0,86.0014,86.2975,85.8758,85.9476,37376.0
2015-08-05 09:40:00,95.89,96.43,95.83,96.09,39402.0,86.0194,86.5038,85.9656,86.1988,39402.0
2015-08-05 09:45:00,96.24,96.91,96.15,96.91,33467.0,86.3334,86.9344,86.2526,86.9344,33467.0
2015-08-05 09:50:00,96.96,97.05,96.78,97.0,33150.0,86.9792,87.06,86.8178,87.0151,33150.0
2015-08-05 09:55:00,97.02,97.34,96.72,97.34,42228.0,87.0331,87.3201,86.7639,87.3201,42228.0
2015-08-05 10:00:00,97.3,97.4,96.93,97.24,37788.0,87.2842,87.3739,86.9523,87.2304,37788.0
2015-08-05 10:05:00,97.17,97.57,97.17,97.44,44401.0,87.1676,87.5264,87.1676,87.4098,44401.0
2015-08-05 10:10:00,97.41,97.79,97.37,97.56,32661.0,87.3829,87.7238,87.347,87.5175,32661.0
2015-08-05 10:15:00,97.59,97.66,97.05,97.09,32005.0,87.5444,87.6072,87.06,87.0959,32005.0
2015-08-05 10:20:00,97.13,97.25,96.93,97.01,26677.0,87.1317,87.2394,86.9523,87.0241,26677.0
2015-08-05 10:25:00,96.99,97.13,96.8,96.93,32605.0,87.0061,87.1317,86.8357,86.9523,32605.0
2015-08-05 10:30:00,96.99,97.16,96.91,97.02,29202.0,87.0061,87.1586,86.9344,87.0331,29202.0
2015-08-05 10:35:00,97.1,97.26,96.98,97.11,21038.0,87.1048,87.2484,86.9972,87.1138,21038.0
2015-08-05 10:40:00,97.15,97.15,96.83,96.85,21755.0,87.1497,87.1497,86.8626,86.8806,21755.0
2015-08-05 10:45:00,96.86,96.88,96.44,96.44,25295.0,86.8895,86.9075,86.5128,86.5128,25295.0
2015-08-05 10:50:00,96.44,96.68,96.38,96.61,16874.0,86.5128,86.7281,86.4589,86.6653,16874.0
2015-08-05 10:55:00,96.61,96.71,96.44,96.44,7048.0,86.6653,86.755,86.5128,86.5128,7048.0
2015-08-05 11:00:00,96.45,96.65,96.43,96.45,9584.0,86.5217,86.7011,86.5038,86.5217,9584.0
2015-08-05 11:05:00,96.46,96.57,96.3,96.45,15676.0,86.5307,86.6294,86.3872,86.5217,15676.0
2015-08-05 11:10:00,96.47,96.59,96.35,96.51,10923.0,86.5397,86.6473,86.432,86.5756,10923.0
2015-08-05 11:15:00,96.51,96.64,96.32,96.45,9831.0,86.5756,86.6922,86.4051,86.5217,9831.0
2015-08-05 11:20:00,96.47,96.9,96.47,96.9,15633.0,86.5397,86.9254,86.5397,86.9254,15633.0
2015-08-05 11:25:00,96.88,96.88,96.68,96.72,9871.0,86.9075,86.9075,86.7281,86.7639,9871.0
2015-08-05 11:30:00,96.76,97.22,96.73,97.19,17421.0,86.7998,87.2125,86.7729,87.1856,17421.0
2015-08-05 11:35:00,97.18,97.42,97.02,97.02,20821.0,87.1766,87.3919,87.0331,87.0331,20821.0
2015-08-05 11:40:00,97.0,97.11,96.93,97.01,10270.0,87.0151,87.1138,86.9523,87.0241,10270.0
2015-08-05 11:45:00,97.07,97.18,97.0,97.0,14021.0,87.0779,87.1766,87.0151,87.0151,14021.0
2015-08-05 11:50:00,96.93,96.96,96.71,96.71,19172.0,86.9523,86.9792,86.755,86.755,19172.0
2015-08-05 11:55:00,96.68,96.75,96.54,96.55,7671.0,86.7281,86.7909,86.6025,86.6114,7671.0
2015-08-05 12:00:00,96.64,96.85,96.44,96.84,18835.0,86.6922,86.8806,86.5128,86.8716,18835.0
2015-08-05 12:05:00,96.84,96.9,96.62,96.66,12708.0,86.8716,86.9254,86.6742,86.7101,12708.0
2015-08-05 12:10:00,96.64,96.8,96.63,96.66,6189.0,86.6922,86.8357,86.6832,86.7101,6189.0
2015-08-05 12:15:00,96.65,96.65,96.45,96.52,12132.0,86.7011,86.7011,86.5217,86.5845,12132.0
2015-08-05 12:20:00,96.49,96.67,96.31,96.33,16091.0,86.5576,86.7191,86.3961,86.4141,16091.0
2015-08-05 12:25:00,96.32,96.48,96.22,96.43,6096.0,86.4051,86.5486,86.3154,86.5038,6096.0
2015-08-05 12:30:00,96.39,96.4,96.07,96.27,13138.0,86.4679,86.4769,86.1808,86.3603,13138.0
2015-08-05 12:35:00,96.26,96.36,96.08,96.18,7410.0,86.3513,86.441,86.1898,86.2795,7410.0
2015-08-05 12:40:00,96.19,96.44,95.98,96.44,27776.0,86.2885,86.5128,86.1001,86.5128,27776.0
2015-08-05 12:45:00,96.44,96.55,96.3,96.51,10785.0,86.5128,86.6114,86.3872,86.5756,10785.0
2015-08-05 12:50:00,96.51,96.51,96.17,96.26,15518.0,86.5756,86.5756,86.2706,86.3513,15518.0
2015-08-05 12:55:00,96.26,96.58,96.26,96.43,10569.0,86.3513,86.6384,86.3513,86.5038,10569.0
2015-08-05 13:00:00,96.47,96.51,96.36,96.46,7100.0,86.5397,86.5756,86.441,86.5307,7100.0
2015-08-05 13:05:00,96.47,96.52,96.33,96.37,9937.0,86.5397,86.5845,86.4141,86.45,9937.0
2015-08-05 13:10:00,96.36,96.38,96.16,96.23,14422.0,86.441,86.4589,86.2616,86.3244,14422.0
2015-08-05 13:15:00,96.16,96.25,96.02,96.11,19890.0,86.2616,86.3423,86.136,86.2167,19890.0
2015-08-05 13:20:00,96.13,96.2,96.04,96.15,14518.0,86.2347,86.2975,86.1539,86.2526,14518.0
2015-08-05 13:25:00,96.17,96.4,96.08,96.37,39068.0,86.2706,86.4769,86.1898,86.45,39068.0
2015-08-05 13:30:00,96.41,96.42,96.22,96.32,17966.0,86.4859,86.4948,86.3154,86.4051,17966.0
2015-08-05 13:35:00,96.33,96.64,96.32,96.61,25442.0,86.4141,86.6922,86.4051,86.6653,25442.0
2015-08-05 13:40:00,96.59,96.87,96.53,96.71,61170.0,86.6473,86.8985,86.5935,86.755,61170.0
2015-08-05 13:45:00,96.73,96.89,96.57,96.73,98739.0,86.7729,86.9164,86.6294,86.7729,98739.0
2015-08-05 13:50:00,96.69,96.79,96.62,96.64,36658.0,86.737,86.8267,86.6742,86.6922,36658.0
2015-08-05 13:55:00,96.65,96.66,96.35,96.39,30699.0,86.7011,86.7101,86.432,86.4679,30699.0
2015-08-05 14:00:00,96.36,96.5,96.31,96.43,30173.0,86.441,86.5666,86.3961,86.5038,30173.0
2015-08-05 14:05:00,96.43,96.5,96.43,96.47,26404.0,86.5038,86.5666,86.5038,86.5397,26404.0
2015-08-05 14:10:00,96.45,96.62,96.31,96.6,38351.0,86.5217,86.6742,86.3961,86.6563,38351.0
2015-08-05 14:15:00,96.58,96.69,96.42,96.48,32584.0,86.6384,86.737,86.4948,86.5486,32584.0
2015-08-05 14:20:00,96.48,96.91,96.46,96.77,42373.0,86.5486,86.9344,86.5307,86.8088,42373.0
2015-08-05 14:25:00,96.83,97.0,96.75,96.79,43686.0,86.8626,87.0151,86.7909,86.8267,43686.0
2015-08-05 14:30:00,96.84,97.03,96.75,97.0,23865.0,86.8716,87.042,86.7909,87.0151,23865.0
2015-08-05 14:35:00,96.99,97.13,96.97,97.06,19330.0,87.0061,87.1317,86.9882,87.0689,19330.0
2015-08-05 14:40:00,97.06,97.08,96.83,97.08,32391.0,87.0689,87.0869,86.8626,87.0869,32391.0
2015-08-05 14:45:00,97.06,97.48,97.01,97.48,39907.0,87.0689,87.4457,87.0241,87.4457,39907.0
2015-08-05 14:50:00,97.45,97.48,97.13,97.14,24187.0,87.4188,87.4457,87.1317,87.1407,24187.0
2015-08-05 14:55:00,97.13,97.15,96.87,97.1,21307.0,87.1317,87.1497,86.8985,87.1048,21307.0
2015-08-05 15:00:00,97.1,97.29,97.05,97.23,21646.0,87.1048,87.2753,87.06,87.2214,21646.0
2015-08-05 15:05:00,97.25,97.36,97.12,97.27,16003.0,87.2394,87.3381,87.1228,87.2573,16003.0
2015-08-05 15:10:00,97.26,97.43,97.14,97.17,31056.0,87.2484,87.4009,87.1407,87.1676,31056.0
2015-08-05 15:15:00,97.2,97.26,96.99,97.06,37087.0,87.1945,87.2484,87.0061,87.0689,37087.0
2015-08-05 15:20:00,97.04,97.3,97.03,97.24,35912.0,87.051,87.2842,87.042,87.2304,35912.0
2015-08-05 15:25:00,97.29,97.48,97.27,97.44,36122.0,87.2753,87.4457,87.2573,87.4098,36122.0
2015-08-05 15:30:00,97.43,97.44,96.93,96.94,54109.0,87.4009,87.4098,86.9523,86.9613,54109.0
2015-08-05 15:35:00,96.93,97.07,96.8,96.83,34946.0,86.9523,87.0779,86.8357,86.8626,34946.0
2015-08-05 15:40:00,96.81,97.08,96.8,97.02,51344.0,86.8447,87.0869,86.8357,87.0331,51344.0
2015-08-05 15:45:00,96.99,97.09,96.83,96.87,41379.0,87.0061,87.0959,86.8626,86.8985,41379.0
2015-08-05 15:50:00,96.87,97.01,96.87,96.98,41269.0,86.8985,87.0241,86.8985,86.9972,41269.0
2015-08-05 15:55:00,96.99,97.11,96.87,97.01,107060.0,87.0061,87.1138,86.8985,87.0241,107060.0
2015-08-06 09:30:00,97.47,97.5,96.76,96.83,50279.0,87.4367,87.4637,86.7998,86.8626,50279.0
2015-08-06 09:35:00,96.84,97.1,96.55,96.87,32531.0,86.8716,87.1048,86.6114,86.8985,32531.0
2015-08-06 09:40:00,96.85,96.85,96.37,96.41,54306.0,86.8806,86.8806,86.45,86.4859,54306.0
2015-08-06 09:45:00,96.43,96.97,96.43,96.64,54806.0,86.5038,86.9882,86.5038,86.6922,54806.0
2015-08-06 09:50:00,96.64,96.93,95.84,95.85,64551.0,86.6922,86.9523,85.9745,85.9835,64551.0
2015-08-06 09:55:00,95.9,96.63,95.89,96.42,29253.0,86.0283,86.6832,86.0194,86.4948,29253.0
2015-08-06 10:00:00,96.33,96.7,96.21,96.25,21871.0,86.4141,86.746,86.3064,86.3423,21871.0
2015-08-06 10:05:00,96.21,96.47,96.04,96.15,11966.0,86.3064,86.5397,86.1539,86.2526,11966.0
2015-08-06 10:10:00,96.15,96.41,95.96,96.03,21464.0,86.2526,86.4859,86.0822,86.145,21464.0
2015-08-06 10:15:00,95.95,95.97,95.59,95.74,19479.0,86.0732,86.0911,85.7503,85.8848,19479.0
2015-08-06 10:20:00,95.73,95.73,95.51,95.67,14956.0,85.8758,85.8758,85.6785,85.822,14956.0
2015-08-06 10:25:00,95.7,95.8,95.6,95.72,17042.0,85.8489,85.9386,85.7592,85.8669,17042.0
2015-08-06 10:30:00,95.74,96.05,95.59,95.88,29436.0,85.8848,86.1629,85.7503,86.0104,29436.0
2015-08-06 10:35:00,95.86,95.93,95.6,95.73,46044.0,85.9925,86.0553,85.7592,85.8758,46044.0
2015-08-06 10:40:00,95.79,96.2,95.76,95.95,35763.0,85.9297,86.2975,85.9028,86.0732,35763.0
2015-08-06 10:45:00,95.92,96.14,95.78,96.08,27711.0,86.0463,86.2436,85.9207,86.1898,27711.0
2015-08-06 10:50:00,96.03,96.09,95.66,95.66,31901.0,86.145,86.1988,85.8131,85.8131,31901.0
2015-08-06 10:55:00,95.66,95.75,95.44,95.48,34465.0,85.8131,85.8938,85.6157,85.6516,34465.0
2015-08-06 11:00:00,95.5,95.57,95.3,95.34,17696.0,85.6695,85.7323,85.4901,85.526,17696.0
2015-08-06 11:05:00,95.38,95.42,94.87,94.91,45790.0,85.5619,85.5978,85.1044,85.1403,45790.0
2015-08-06 11:10:00,94.95,95.01,94.66,94.82,31060.0,85.1761,85.23,84.916,85.0595,31060.0
2015-08-06 11:15:00,94.89,95.0,94.7,94.76,25568.0,85.1223,85.221,84.9519,85.0057,25568.0
2015-08-06 11:20:00,94.78,94.85,94.55,94.64,30219.0,85.0236,85.0864,84.8173,84.898,30219.0
2015-08-06 11:25:00,94.58,94.71,94.32,94.32,28386.0,84.8442,84.9608,84.611,84.611,28386.0
2015-08-06 11:30:00,94.34,94.37,94.02,94.07,24531.0,84.6289,84.6558,84.3419,84.3867,24531.0
2015-08-06 11:35:00,94.04,94.07,93.82,94.0,20809.0,84.3598,84.3867,84.1625,84.3239,20809.0
2015-08-06 11:40:00,93.97,94.21,93.85,94.13,30072.0,84.297,84.5123,84.1894,84.4405,30072.0
2015-08-06 11:45:00,94.08,94.25,94.0,94.12,36722.0,84.3957,84.5482,84.3239,84.4316,36722.0
2015-08-06 11:50:00,94.13,94.15,93.74,93.8,37015.0,84.4405,84.4585,84.0907,84.1445,37015.0
2015-08-06 11:55:00,93.75,93.79,93.38,93.46,43814.0,84.0997,84.1355,83.7678,83.8395,43814.0
2015-08-06 12:00:00,93.42,93.7,93.34,93.7,41277.0,83.8036,84.0548,83.7319,84.0548,41277.0
2015-08-06 12:05:00,93.69,94.09,93.6,94.07,35473.0,84.0458,84.4047,83.9651,84.3867,35473.0
2015-08-06 12:10:00,94.05,94.14,93.87,94.11,27812.0,84.3688,84.4495,84.2073,84.4226,27812.0
2015-08-06 12:15:00,94.13,94.24,93.86,93.91,25402.0,84.4405,84.5392,84.1983,84.2432,25402.0
2015-08-06 12:20:00,93.94,93.99,93.79,93.9,33689.0,84.2701,84.315,84.1355,84.2342,33689.0
2015-08-06 12:25:00,93.9,94.08,93.83,93.98,23223.0,84.2342,84.3957,84.1714,84.306,23223.0
2015-08-06 12:30:00,93.94,93.95,93.56,93.56,17734.0,84.2701,84.2791,83.9292,83.9292,17734.0
2015-08-06 12:35:00,93.59,93.64,93.38,93.53,26231.0,83.9561,84.001,83.7678,83.9023,26231.0
2015-08-06 12:40:00,93.55,93.83,93.49,93.56,25985.0,83.9203,84.1714,83.8664,83.9292,25985.0
2015-08-06 12:45:00,93.54,93.56,93.24,93.42,31990.0,83.9113,83.9292,83.6422,83.8036,31990.0
2015-08-06 12:50:00,93.39,93.61,93.38,93.46,28427.0,83.7767,83.9741,83.7678,83.8395,28427.0
2015-08-06 12:55:00,93.53,93.6,93.36,93.6,26265.0,83.9023,83.9651,83.7498,83.9651,26265.0
2015-08-06 13:00:00,93.58,93.75,93.48,93.71,39504.0,83.9472,84.0997,83.8575,84.0638,39504.0
2015-08-06 13:05:00,93.78,93.88,93.72,93.79,25193.0,84.1266,84.2163,84.0728,84.1355,25193.0
2015-08-06 13:10:00,93.81,94.33,93.79,94.26,36708.0,84.1535,84.62,84.1355,84.5572,36708.0
2015-08-06 13:15:00,94.28,94.49,94.04,94.43,39741.0,84.5751,84.7635,84.3598,84.7097,39741.0
2015-08-06 13:20:00,94.5,94.74,94.42,94.55,29415.0,84.7725,84.9878,84.7007,84.8173,29415.0
2015-08-06 13:25:00,94.52,94.73,94.39,94.68,34876.0,84.7904,84.9788,84.6738,84.9339,34876.0
2015-08-06 13:30:00,94.63,94.75,94.45,94.5,20940.0,84.8891,84.9967,84.7276,84.7725,20940.0
2015-08-06 13:35:00,94.5,94.63,94.35,94.42,41765.0,84.7725,84.8891,84.6379,84.7007,41765.0
2015-08-06 13:40:00,94.43,94.53,94.25,94.39,19089.0,84.7097,84.7994,84.5482,84.6738,19089.0
2015-08-06 13:45:00,94.42,94.81,94.38,94.81,26881.0,84.7007,85.0506,84.6648,85.0506,26881.0
2015-08-06 13:50:00,94.72,94.93,94.6,94.82,27536.0,84.9698,85.1582,84.8622,85.0595,27536.0
2015-08-06 13:55:00,94.82,94.82,94.46,94.55,10953.0,85.0595,85.0595,84.7366,84.8173,10953.0
2015-08-06 14:00:00,94.51,94.61,94.44,94.61,14681.0,84.7814,84.8711,84.7186,84.8711,14681.0
2015-08-06 14:05:00,94.58,94.76,94.53,94.54,37397.0,84.8442,85.0057,84.7994,84.8083,37397.0
2015-08-06 14:10:00,94.54,94.71,94.49,94.66,21723.0,84.8083,84.9608,84.7635,84.916,21723.0
2015-08-06 14:15:00,94.63,94.86,94.59,94.81,38974.0,84.8891,85.0954,84.8532,85.0506,38974.0
2015-08-06 14:20:00,94.83,95.1,94.82,95.03,58060.0,85.0685,85.3107,85.0595,85.2479,58060.0
2015-08-06 14:25:00,95.03,95.23,95.01,95.17,28701.0,85.2479,85.4273,85.23,85.3735,28701.0
2015-08-06 14:30:00,95.17,95.31,95.06,95.16,32789.0,85.3735,85.4991,85.2748,85.3645,32789.0
2015-08-06 14:35:00,95.15,95.26,95.08,95.2,20828.0,85.3556,85.4542,85.2928,85.4004,20828.0
2015-08-06 14:40:00,95.22,95.36,95.1,95.18,19177.0,85.4183,85.5439,85.3107,85.3825,19177.0
2015-08-06 14:45:00,95.17,95.29,95.17,95.28,15243.0,85.3735,85.4811,85.3735,85.4722,15243.0
2015-08-06 14:50:00,95.25,95.39,95.22,95.28,34335.0,85.4453,85.5708,85.4183,85.4722,34335.0
2015-08-06 14:55:00,95.3,95.37,95.14,95.33,28377.0,85.4901,85.5529,85.3466,85.517,28377.0
2015-08-06 15:00:00,95.29,95.47,95.29,95.45,28419.0,85.4811,85.6426,85.4811,85.6247,28419.0
2015-08-06 15:05:00,95.46,95.55,95.43,95.46,20638.0,85.6336,85.7144,85.6067,85.6336,20638.0
2015-08-06 15:10:00,95.45,95.6,95.42,95.48,28997.0,85.6247,85.7592,85.5978,85.6516,28997.0
2015-08-06 15:15:00,95.47,95.55,95.36,95.42,21506.0,85.6426,85.7144,85.5439,85.5978,21506.0
2015-08-06 15:20:00,95.46,95.52,95.1,95.18,21303.0,85.6336,85.6875,85.3107,85.3825,21303.0
2015-08-06 15:25:00,95.21,95.37,95.08,95.34,41315.0,85.4094,85.5529,85.2928,85.526,41315.0
2015-08-06 15:30:00,95.34,95.36,95.16,95.35,47964.0,85.526,85.5439,85.3645,85.535,47964.0
2015-08-06 15:35:00,95.35,95.43,95.31,95.41,48403.0,85.535,85.6067,85.4991,85.5888,48403.0
2015-08-06 15:40:00,95.41,95.62,95.38,95.62,43754.0,85.5888,85.7772,85.5619,85.7772,43754.0
2015-08-06 15:45:00,95.57,95.72,95.48,95.65,58832.0,85.7323,85.8669,85.6516,85.8041,58832.0
2015-08-06 15:50:00,95.6,95.72,95.57,95.67,77939.0,85.7592,85.8669,85.7323,85.822,77939.0
2015-08-06 15:55:00,95.68,95.82,95.67,95.74,152467.0,85.831,85.9566,85.822,85.8848,152467.0
2015-08-07 09:30:00,95.28,95.29,94.57,95.0,79436.0,85.4722,85.4811,84.8353,85.221,79436.0
2015-08-07 09:35:00,95.04,95.48,94.96,95.43,22780.0,85.2569,85.6516,85.1851,85.6067,22780.0
2015-08-07 09:40:00,95.47,95.73,95.1,95.41,27900.0,85.6426,85.8758,85.3107,85.5888,27900.0
2015-08-07 09:45:00,95.4,95.61,95.04,95.46,10468.0,85.5798,85.7682,85.2569,85.6336,10468.0
2015-08-07 09:50:00,95.46,95.84,95.07,95.84,20600.0,85.6336,85.9745,85.2838,85.9745,20600.0
2015-08-07 09:55:00,95.84,95.84,95.07,95.07,29973.0,85.9745,85.9745,85.2838,85.2838,29973.0
2015-08-07 10:00:00,95.1,95.36,94.94,95.34,25309.0,85.3107,85.5439,85.1672,85.526,25309.0
2015-08-07 10:05:00,95.34,95.62,95.12,95.23,7565.0,85.526,85.7772,85.3286,85.4273,7565.0
2015-08-07 10:10:00,95.21,95.46,94.97,95.07,14911.0,85.4094,85.6336,85.1941,85.2838,14911.0
2015-08-07 10:15:00,95.02,95.25,94.91,95.25,26001.0,85.2389,85.4453,85.1403,85.4453,26001.0
2015-08-07 10:20:00,95.2,95.26,94.67,94.69,29569.0,85.4004,85.4542,84.925,84.9429,29569.0
2015-08-07 10:25:00,94.72,94.77,94.25,94.48,19188.0,84.9698,85.0147,84.5482,84.7545,19188.0
2015-08-07 10:30:00,94.57,95.17,94.42,94.94,25125.0,84.8353,85.3735,84.7007,85.1672,25125.0
2015-08-07 10:35:00,94.89,95.09,94.73,94.73,17104.0,85.1223,85.3017,84.9788,84.9788,17104.0
2015-08-07 10:40:00,94.8,94.92,94.47,94.61,13997.0,85.0416,85.1492,84.7455,84.8711,13997.0
2015-08-07 10:45:00,94.65,94.82,94.51,94.82,9362.0,84.907,85.0595,84.7814,85.0595,9362.0
2015-08-07 10:50:00,94.79,94.91,94.62,94.62,13533.0,85.0326,85.1403,84.8801,84.8801,13533.0
2015-08-07 10:55:00,94.58,94.88,94.48,94.69,8403.0,84.8442,85.1133,84.7545,84.9429,8403.0
2015-08-07 11:00:00,94.69,95.0,94.57,94.89,23227.0,84.9429,85.221,84.8353,85.1223,23227.0
2015-08-07 11:05:00,94.86,95.13,94.84,95.0,18933.0,85.0954,85.3376,85.0775,85.221,18933.0
2015-08-07 11:10:00,94.96,95.06,94.74,94.74,18130.0,85.1851,85.2748,84.9878,84.9878,18130.0
2015-08-07 11:15:00,94.71,94.92,94.4,94.42,14255.0,84.9608,85.1492,84.6828,84.7007,14255.0
2015-08-07 11:20:00,94.3,94.67,94.3,94.61,17795.0,84.593,84.925,84.593,84.8711,17795.0
2015-08-07 11:25:00,94.59,94.68,94.42,94.47,9179.0,84.8532,84.9339,84.7007,84.7455,9179.0
2015-08-07 11:30:00,94.46,94.47,94.21,94.29,11831.0,84.7366,84.7455,84.5123,84.5841,11831.0
2015-08-07 11:35:00,94.25,94.45,94.24,94.28,14064.0,84.5482,84.7276,84.5392,84.5751,14064.0
2015-08-07 11:40:00,94.28,94.32,94.04,94.18,7076.0,84.5751,84.611,84.3598,84.4854,7076.0
2015-08-07 11:45:00,94.14,94.23,94.01,94.23,12818.0,84.4495,84.5303,84.3329,84.5303,12818.0
2015-08-07 11:50:00,94.25,94.52,94.22,94.23,14992.0,84.5482,84.7904,84.5213,84.5303,14992.0
2015-08-07 11:55:00,94.19,94.39,94.18,94.38,18745.0,84.4944,84.6738,84.4854,84.6648,18745.0
2015-08-07 12:00:00,94.37,94.75,94.34,94.57,13379.0,84.6558,84.9967,84.6289,84.8353,13379.0
2015-08-07 12:05:00,94.57,95.01,94.47,94.95,30220.0,84.8353,85.23,84.7455,85.1761,30220.0
2015-08-07 12:10:00,94.95,95.08,94.89,94.99,22583.0,85.1761,85.2928,85.1223,85.212,22583.0
2015-08-07 12:15:00,94.99,95.12,94.97,95.03,20502.0,85.212,85.3286,85.1941,85.2479,20502.0
2015-08-07 12:20:00,95.03,95.12,94.83,95.03,17602.0,85.2479,85.3286,85.0685,85.2479,17602.0
2015-08-07 12:25:00,95.07,95.4,95.05,95.31,17064.0,85.2838,85.5798,85.2658,85.4991,17064.0
2015-08-07 12:30:00,95.29,95.53,95.26,95.51,18515.0,85.4811,85.6964,85.4542,85.6785,18515.0
2015-08-07 12:35:00,95.46,95.46,95.12,95.4,15072.0,85.6336,85.6336,85.3286,85.5798,15072.0
2015-08-07 12:40:00,95.34,95.5,95.27,95.5,11899.0,85.526,85.6695,85.4632,85.6695,11899.0
2015-08-07 12:45:00,95.5,95.62,95.45,95.57,15834.0,85.6695,85.7772,85.6247,85.7323,15834.0
2015-08-07 12:50:00,95.6,95.77,95.54,95.54,16337.0,85.7592,85.9117,85.7054,85.7054,16337.0
2015-08-07 12:55:00,95.45,95.52,95.33,95.39,6182.0,85.6247,85.6875,85.517,85.5708,6182.0
2015-08-07 13:00:00,95.33,95.33,95.1,95.15,3600.0,85.517,85.517,85.3107,85.3556,3600.0
2015-08-07 13:05:00,95.13,95.15,94.98,95.02,6838.0,85.3376,85.3556,85.2031,85.2389,6838.0
2015-08-07 13:10:00,95.01,95.05,94.77,94.94,17892.0,85.23,85.2658,85.0147,85.1672,17892.0
2015-08-07 13:15:00,94.93,95.31,94.93,95.23,10356.0,85.1582,85.4991,85.1582,85.4273,10356.0
2015-08-07 13:20:00,95.17,95.36,95.14,95.36,9091.0,85.3735,85.5439,85.3466,85.5439,9091.0
2015-08-07 13:25:00,95.35,95.47,95.24,95.39,15067.0,85.535,85.6426,85.4363,85.5708,15067.0
2015-08-07 13:30:00,95.38,95.64,95.38,95.57,10200.0,85.5619,85.7951,85.5619,85.7323,10200.0
2015-08-07 13:35:00,95.57,95.69,95.54,95.66,15339.0,85.7323,85.84,85.7054,85.8131,15339.0
2015-08-07 13:40:00,95.66,95.8,95.58,95.77,15730.0,85.8131,85.9386,85.7413,85.9117,15730.0
2015-08-07 13:45:00,95.78,95.94,95.74,95.86,13677.0,85.9207,86.0642,85.8848,85.9925,13677.0
2015-08-07 13:50:00,95.86,95.99,95.74,95.83,18450.0,85.9925,86.1091,85.8848,85.9656,18450.0
2015-08-07 13:55:00,95.83,96.07,95.76,95.93,18670.0,85.9656,86.1808,85.9028,86.0553,18670.0
2015-08-07 14:00:00,95.98,96.14,95.94,95.98,19350.0,86.1001,86.2436,86.0642,86.1001,19350.0
2015-08-07 14:05:00,95.96,96.19,95.92,96.08,22016.0,86.0822,86.2885,86.0463,86.1898,22016.0
2015-08-07 14:10:00,96.07,96.15,95.94,95.94,10946.0,86.1808,86.2526,86.0642,86.0642,10946.0
2015-08-07 14:15:00,95.94,96.05,95.79,95.82,16272.0,86.0642,86.1629,85.9297,85.9566,16272.0
2015-08-07 14:20:00,95.77,95.92,95.73,95.82,9852.0,85.9117,86.0463,85.8758,85.9566,9852.0
2015-08-07 14:25:00,95.77,95.79,95.65,95.65,16029.0,85.9117,85.9297,85.8041,85.8041,16029.0
2015-08-07 14:30:00,95.66,95.82,95.65,95.69,10790.0,85.8131,85.9566,85.8041,85.84,10790.0
2015-08-07 14:35:00,95.7,95.84,95.7,95.72,12527.0,85.8489,85.9745,85.8489,85.8669,12527.0
2015-08-07 14:40:00,95.72,95.81,95.62,95.8,17845.0,85.8669,85.9476,85.7772,85.9386,17845.0
2015-08-07 14:45:00,95.77,95.87,95.73,95.83,11127.0,85.9117,86.0014,85.8758,85.9656,11127.0
2015-08-07 14:50:00,95.86,96.19,95.85,95.97,22591.0,85.9925,86.2885,85.9835,86.0911,22591.0
2015-08-07 14:55:00,95.96,96.04,95.83,95.97,11854.0,86.0822,86.1539,85.9656,86.0911,11854.0
2015-08-07 15:00:00,95.95,96.31,95.92,96.28,34482.0,86.0732,86.3961,86.0463,86.3692,34482.0
2015-08-07 15:05:00,96.25,96.26,95.92,96.13,15271.0,86.3423,86.3513,86.0463,86.2347,15271.0
2015-08-07 15:10:00,96.08,96.1,95.86,96.0,24373.0,86.1898,86.2078,85.9925,86.1181,24373.0
2015-08-07 15:15:00,95.98,96.07,95.91,95.95,15777.0,86.1001,86.1808,86.0373,86.0732,15777.0
2015-08-07 15:20:00,95.91,96.39,95.91,96.28,22625.0,86.0373,86.4679,86.0373,86.3692,22625.0
2015-08-07 15:25:00,96.3,96.39,96.12,96.3,16271.0,86.3872,86.4679,86.2257,86.3872,16271.0
2015-08-07 15:30:00,96.33,96.52,96.19,96.44,29406.0,86.4141,86.5845,86.2885,86.5128,29406.0
2015-08-07 15:35:00,96.37,96.37,96.22,96.26,19387.0,86.45,86.45,86.3154,86.3513,19387.0
2015-08-07 15:40:00,96.27,96.34,96.07,96.26,39751.0,86.3603,86.4231,86.1808,86.3513,39751.0
2015-08-07 15:45:00,96.26,96.32,96.05,96.08,42444.0,86.3513,86.4051,86.1629,86.1898,42444.0
2015-08-07 15:50:00,96.09,96.26,96.05,96.17,49185.0,86.1988,86.3513,86.1629,86.2706,49185.0
2015-08-07 15:55:00,96.18,96.37,96.06,96.34,76316.0,86.2795,86.45,86.1719,86.4231,76316.0
2015-08-10 09:30:00,96.82,97.24,96.41,96.94,31827.0,86.8536,87.2304,86.4859,86.9613,31827.0
2015-08-10 09:35:00,96.75,97.19,96.75,97.05,15143.0,86.7909,87.1856,86.7909,87.06,15143.0
2015-08-10 09:40:00,97.0,97.7,97.0,97.61,40811.0,87.0151,87.6431,87.0151,87.5623,40811.0
2015-08-10 09:45:00,97.61,97.89,97.51,97.69,52482.0,87.5623,87.8135,87.4726,87.6341,52482.0
2015-08-10 09:50:00,97.73,98.25,97.73,98.1,46421.0,87.67,88.1364,87.67,88.0019,46421.0
2015-08-10 09:55:00,98.09,98.13,97.72,97.96,56256.0,87.9929,88.0288,87.661,87.8763,56256.0
2015-08-10 10:00:00,97.91,98.19,97.87,98.03,27154.0,87.8314,88.0826,87.7956,87.9391,27154.0
2015-08-10 10:05:00,98.06,98.36,97.95,98.13,39327.0,87.966,88.2351,87.8673,88.0288,39327.0
2015-08-10 10:10:00,98.13,98.15,97.91,97.96,48446.0,88.0288,88.0467,87.8314,87.8763,48446.0
2015-08-10 10:15:00,97.96,98.02,97.9,97.94,28992.0,87.8763,87.9301,87.8225,87.8584,28992.0
2015-08-10 10:20:00,97.95,98.01,97.81,97.92,27782.0,87.8673,87.9212,87.7417,87.8404,27782.0
2015-08-10 10:25:00,97.93,97.94,97.73,97.75,13489.0,87.8494,87.8584,87.67,87.6879,13489.0
2015-08-10 10:30:00,97.79,97.82,97.64,97.69,11983.0,87.7238,87.7507,87.5892,87.6341,11983.0
2015-08-10 10:35:00,97.7,97.86,97.65,97.74,23085.0,87.6431,87.7866,87.5982,87.6789,23085.0
2015-08-10 10:40:00,97.75,97.79,97.58,97.78,19777.0,87.6879,87.7238,87.5354,87.7148,19777.0
2015-08-10 10:45:00,97.72,97.95,97.7,97.9,8776.0,87.661,87.8673,87.6431,87.8225,8776.0
2015-08-10 10:50:00,97.91,97.91,97.56,97.72,13627.0,87.8314,87.8314,87.5175,87.661,13627.0
2015-08-10 10:55:00,97.68,97.91,97.54,97.86,16355.0,87.6251,87.8314,87.4995,87.7866,16355.0
2015-08-10 11:00:00,97.96,97.98,97.79,97.87,7887.0,87.8763,87.8942,87.7238,87.7956,7887.0
2015-08-10 11:05:00,97.93,98.43,97.91,98.04,62335.0,87.8494,88.2979,87.8314,87.9481,62335.0
2015-08-10 11:10:00,98.08,98.1,97.82,97.84,9372.0,87.9839,88.0019,87.7507,87.7687,9372.0
2015-08-10 11:15:00,97.86,98.04,97.86,98.0,6141.0,87.7866,87.9481,87.7866,87.9122,6141.0
2015-08-10 11:20:00,98.02,98.12,98.0,98.03,32272.0,87.9301,88.0198,87.9122,87.9391,32272.0
2015-08-10 11:25:00,98.06,98.35,98.05,98.18,26783.0,87.966,88.2262,87.957,88.0737,26783.0
2015-08-10 11:30:00,98.2,98.35,98.12,98.33,30880.0,88.0916,88.2262,88.0198,88.2082,30880.0
2015-08-10 11:35:00,98.38,98.38,98.13,98.13,24715.0,88.2531,88.2531,88.0288,88.0288,24715.0
2015-08-10 11:40:00,98.16,98.2,98.1,98.13,28207.0,88.0557,88.0916,88.0019,88.0288,28207.0
2015-08-10 11:45:00,98.16,98.2,98.12,98.17,13922.0,88.0557,88.0916,88.0198,88.0647,13922.0
2015-08-10 11:50:00,98.16,98.27,98.14,98.2,18398.0,88.0557,88.1544,88.0378,88.0916,18398.0
2015-08-10 11:55:00,98.15,98.38,98.11,98.38,21533.0,88.0467,88.2531,88.0109,88.2531,21533.0
2015-08-10 12:00:00,98.36,98.49,98.35,98.42,16906.0,88.2351,88.3517,88.2262,88.2889,16906.0
2015-08-10 12:05:00,98.42,98.48,98.36,98.44,17926.0,88.2889,88.3428,88.2351,88.3069,17926.0
2015-08-10 12:10:00,98.46,98.46,98.32,98.4,12532.0,88.3248,88.3248,88.1992,88.271,12532.0
2015-08-10 12:15:00,98.38,98.42,98.34,98.41,11833.0,88.2531,88.2889,88.2172,88.28,11833.0
2015-08-10 12:20:00,98.41,98.42,98.35,98.41,30033.0,88.28,88.2889,88.2262,88.28,30033.0
2015-08-10 12:25:00,98.41,98.42,98.33,98.37,14489.0,88.28,88.2889,88.2082,88.2441,14489.0
2015-08-10 12:30:00,98.34,98.42,98.34,98.4,13714.0,88.2172,88.2889,88.2172,88.271,13714.0
2015-08-10 12:35:00,98.4,98.55,98.37,98.51,31222.0,88.271,88.4056,88.2441,88.3697,31222.0
2015-08-10 12:40:00,98.52,98.52,98.38,98.47,22931.0,88.3787,88.3787,88.2531,88.3338,22931.0
2015-08-10 12:45:00,98.47,98.5,98.41,98.5,14283.0,88.3338,88.3607,88.28,88.3607,14283.0
2015-08-10 12:50:00,98.5,98.5,98.39,98.5,22871.0,88.3607,88.3607,88.262,88.3607,22871.0
2015-08-10 12:55:00,98.5,98.5,98.41,98.45,19059.0,88.3607,88.3607,88.28,88.3159,19059.0
2015-08-10 13:00:00,98.42,98.47,98.37,98.43,7349.0,88.2889,88.3338,88.2441,88.2979,7349.0
2015-08-10 13:05:00,98.45,98.5,98.36,98.46,15990.0,88.3159,88.3607,88.2351,88.3248,15990.0
2015-08-10 13:10:00,98.45,98.5,98.42,98.46,8559.0,88.3159,88.3607,88.2889,88.3248,8559.0
2015-08-10 13:15:00,98.47,98.69,98.43,98.65,15697.0,88.3338,88.5312,88.2979,88.4953,15697.0
2015-08-10 13:20:00,98.66,98.84,98.6,98.81,18615.0,88.5042,88.6657,88.4504,88.6388,18615.0
2015-08-10 13:25:00,98.79,98.89,98.65,98.86,17914.0,88.6209,88.7106,88.4953,88.6837,17914.0
2015-08-10 13:30:00,98.89,98.99,98.83,98.92,24478.0,88.7106,88.8003,88.6567,88.7375,24478.0
2015-08-10 13:35:00,98.89,98.98,98.82,98.92,10866.0,88.7106,88.7913,88.6478,88.7375,10866.0
2015-08-10 13:40:00,98.92,98.97,98.81,98.87,20534.0,88.7375,88.7823,88.6388,88.6926,20534.0
2015-08-10 13:45:00,98.84,98.92,98.68,98.8,15814.0,88.6657,88.7375,88.5222,88.6298,15814.0
2015-08-10 13:50:00,98.78,98.9,98.73,98.88,9523.0,88.6119,88.7195,88.567,88.7016,9523.0
2015-08-10 13:55:00,98.9,98.92,98.76,98.85,25188.0,88.7195,88.7375,88.5939,88.6747,25188.0
2015-08-10 14:00:00,98.87,98.91,98.65,98.83,17275.0,88.6926,88.7285,88.4953,88.6567,17275.0
2015-08-10 14:05:00,98.82,98.89,98.71,98.86,21507.0,88.6478,88.7106,88.5491,88.6837,21507.0
2015-08-10 14:10:00,98.81,98.89,98.74,98.89,9955.0,88.6388,88.7106,88.576,88.7106,9955.0
2015-08-10 14:15:00,98.89,99.19,98.89,99.11,37594.0,88.7106,88.9797,88.7106,88.9079,37594.0
2015-08-10 14:20:00,99.16,99.22,99.05,99.12,12327.0,88.9528,89.0066,88.8541,88.9169,12327.0
2015-08-10 14:25:00,99.1,99.24,99.09,99.17,19863.0,88.899,89.0245,88.89,88.9617,19863.0
2015-08-10 14:30:00,99.2,99.33,99.06,99.2,23929.0,88.9887,89.1053,88.8631,88.9887,23929.0
2015-08-10 14:35:00,99.18,99.2,99.04,99.14,14559.0,88.9707,88.9887,88.8451,88.9348,14559.0
2015-08-10 14:40:00,99.14,99.16,99.04,99.14,16922.0,88.9348,88.9528,88.8451,88.9348,16922.0
2015-08-10 14:45:00,99.15,99.2,99.08,99.19,22407.0,88.9438,88.9887,88.881,88.9797,22407.0
2015-08-10 14:50:00,99.2,99.35,99.16,99.35,26504.0,88.9887,89.1232,88.9528,89.1232,26504.0
2015-08-10 14:55:00,99.3,99.43,99.21,99.21,23726.0,89.0784,89.195,88.9976,88.9976,23726.0
2015-08-10 15:00:00,99.19,99.48,99.19,99.32,30685.0,88.9797,89.2398,88.9797,89.0963,30685.0
2015-08-10 15:05:00,99.35,99.37,99.22,99.3,18286.0,89.1232,89.1412,89.0066,89.0784,18286.0
2015-08-10 15:10:00,99.28,99.4,99.23,99.35,21086.0,89.0604,89.1681,89.0156,89.1232,21086.0
2015-08-10 15:15:00,99.34,99.47,99.28,99.45,28819.0,89.1142,89.2309,89.0604,89.2129,28819.0
2015-08-10 15:20:00,99.45,99.45,99.3,99.36,22406.0,89.2129,89.2129,89.0784,89.1322,22406.0
2015-08-10 15:25:00,99.36,99.43,99.17,99.17,30118.0,89.1322,89.195,88.9617,88.9617,30118.0
2015-08-10 15:30:00,99.18,99.33,99.17,99.25,37443.0,88.9707,89.1053,88.9617,89.0335,37443.0
2015-08-10 15:35:00,99.21,99.32,99.14,99.23,38531.0,88.9976,89.0963,88.9348,89.0156,38531.0
2015-08-10 15:40:00,99.22,99.24,99.03,99.11,31519.0,89.0066,89.0245,88.8362,88.9079,31519.0
2015-08-10 15:45:00,99.12,99.23,99.07,99.21,51540.0,88.9169,89.0156,88.872,88.9976,51540.0
2015-08-10 15:50:00,99.19,99.23,99.08,99.17,45154.0,88.9797,89.0156,88.881,88.9617,45154.0
2015-08-10 15:55:00,99.16,99.31,99.09,99.27,82005.0,88.9528,89.0873,88.89,89.0515,82005.0
2015-08-11 09:30:00,97.53,97.55,96.07,96.99,101552.0,87.4906,87.5085,86.1808,87.0061,101552.0
2015-08-11 09:35:00,96.87,97.0,96.18,96.57,70875.0,86.8985,87.0151,86.2795,86.6294,70875.0
2015-08-11 09:40:00,96.63,97.09,96.45,97.01,29715.0,86.6832,87.0959,86.5217,87.0241,29715.0
2015-08-11 09:45:00,97.05,97.26,96.61,97.12,55777.0,87.06,87.2484,86.6653,87.1228,55777.0
2015-08-11 09:50:00,97.1,97.12,96.28,96.39,31597.0,87.1048,87.1228,86.3692,86.4679,31597.0
2015-08-11 09:55:00,96.33,96.51,96.15,96.39,39222.0,86.4141,86.5756,86.2526,86.4679,39222.0
2015-08-11 10:00:00,96.27,96.41,95.83,96.11,40987.0,86.3603,86.4859,85.9656,86.2167,40987.0
2015-08-11 10:05:00,96.11,98.0,96.05,96.41,96471.0,86.2167,87.9122,86.1629,86.4859,96471.0
2015-08-11 10:10:00,96.48,97.17,96.42,97.17,106430.0,86.5486,87.1676,86.4948,87.1676,106430.0
2015-08-11 10:15:00,97.16,97.45,97.12,97.35,33905.0,87.1586,87.4188,87.1228,87.3291,33905.0
2015-08-11 10:20:00,97.35,97.54,97.26,97.44,22636.0,87.3291,87.4995,87.2484,87.4098,22636.0
2015-08-11 10:25:00,97.43,97.67,97.38,97.67,13503.0,87.4009,87.6162,87.356,87.6162,13503.0
2015-08-11 10:30:00,97.56,97.67,97.21,97.45,15706.0,87.5175,87.6162,87.2035,87.4188,15706.0
2015-08-11 10:35:00,97.35,97.35,96.8,96.93,19889.0,87.3291,87.3291,86.8357,86.9523,19889.0
2015-08-11 10:40:00,96.98,97.3,96.94,97.19,20228.0,86.9972,87.2842,86.9613,87.1856,20228.0
2015-08-11 10:45:00,97.15,97.55,97.13,97.49,40988.0,87.1497,87.5085,87.1317,87.4547,40988.0
2015-08-11 10:50:00,97.48,97.68,97.36,97.61,76407.0,87.4457,87.6251,87.3381,87.5623,76407.0
2015-08-11 10:55:00,97.65,97.7,97.4,97.4,56259.0,87.5982,87.6431,87.3739,87.3739,56259.0
2015-08-11 11:00:00,97.35,97.61,97.1,97.18,39363.0,87.3291,87.5623,87.1048,87.1766,39363.0
2015-08-11 11:05:00,97.12,97.12,96.73,96.8,25324.0,87.1228,87.1228,86.7729,86.8357,25324.0
2015-08-11 11:10:00,96.88,96.99,96.73,96.78,28008.0,86.9075,87.0061,86.7729,86.8178,28008.0
2015-08-11 11:15:00,96.8,96.82,96.44,96.71,33850.0,86.8357,86.8536,86.5128,86.755,33850.0
2015-08-11 11:20:00,96.74,96.89,96.67,96.77,14483.0,86.7819,86.9164,86.7191,86.8088,14483.0
2015-08-11 11:25:00,96.77,96.82,96.68,96.71,15811.0,86.8088,86.8536,86.7281,86.755,15811.0
2015-08-11 11:30:00,96.76,97.04,96.72,96.93,10788.0,86.7998,87.051,86.7639,86.9523,10788.0
2015-08-11 11:35:00,96.9,97.21,96.9,97.21,15291.0,86.9254,87.2035,86.9254,87.2035,15291.0
2015-08-11 11:40:00,97.16,97.41,97.12,97.31,13643.0,87.1586,87.3829,87.1228,87.2932,13643.0
2015-08-11 11:45:00,97.34,97.39,96.91,96.96,26150.0,87.3201,87.365,86.9344,86.9792,26150.0
2015-08-11 11:50:00,96.96,96.96,96.73,96.75,31740.0,86.9792,86.9792,86.7729,86.7909,31740.0
2015-08-11 11:55:00,96.77,96.78,96.63,96.73,30790.0,86.8088,86.8178,86.6832,86.7729,30790.0
2015-08-11 12:00:00,96.7,96.74,96.43,96.51,13425.0,86.746,86.7819,86.5038,86.5756,13425.0
2015-08-11 12:05:00,96.45,96.71,96.43,96.48,10389.0,86.5217,86.755,86.5038,86.5486,10389.0
2015-08-11 12:10:00,96.57,96.67,96.45,96.63,17349.0,86.6294,86.7191,86.5217,86.6832,17349.0
2015-08-11 12:15:00,96.61,96.67,96.46,96.58,29912.0,86.6653,86.7191,86.5307,86.6384,29912.0
2015-08-11 12:20:00,96.54,96.6,96.44,96.56,13203.0,86.6025,86.6563,86.5128,86.6204,13203.0
2015-08-11 12:25:00,96.56,96.7,96.5,96.66,25298.0,86.6204,86.746,86.5666,86.7101,25298.0
2015-08-11 12:30:00,96.63,96.71,96.6,96.67,55539.0,86.6832,86.755,86.6563,86.7191,55539.0
2015-08-11 12:35:00,96.65,96.7,96.56,96.69,42519.0,86.7011,86.746,86.6204,86.737,42519.0
2015-08-11 12:40:00,96.65,96.68,96.57,96.67,46232.0,86.7011,86.7281,86.6294,86.7191,46232.0
2015-08-11 12:45:00,96.65,96.66,96.47,96.48,33094.0,86.7011,86.7101,86.5397,86.5486,33094.0
2015-08-11 12:50:00,96.5,96.57,96.44,96.48,33003.0,86.5666,86.6294,86.5128,86.5486,33003.0
2015-08-11 12:55:00,96.49,96.5,96.09,96.18,22741.0,86.5576,86.5666,86.1988,86.2795,22741.0
2015-08-11 13:00:00,96.16,96.29,96.15,96.26,22969.0,86.2616,86.3782,86.2526,86.3513,22969.0
2015-08-11 13:05:00,96.29,96.36,96.06,96.14,40714.0,86.3782,86.441,86.1719,86.2436,40714.0
2015-08-11 13:10:00,96.14,96.32,96.1,96.32,29154.0,86.2436,86.4051,86.2078,86.4051,29154.0
2015-08-11 13:15:00,96.31,96.47,96.26,96.41,42256.0,86.3961,86.5397,86.3513,86.4859,42256.0
2015-08-11 13:20:00,96.39,96.59,96.28,96.56,52899.0,86.4679,86.6473,86.3692,86.6204,52899.0
2015-08-11 13:25:00,96.54,96.63,96.37,96.37,26544.0,86.6025,86.6832,86.45,86.45,26544.0
2015-08-11 13:30:00,96.36,96.39,96.18,96.2,13281.0,86.441,86.4679,86.2795,86.2975,13281.0
2015-08-11 13:35:00,96.23,96.62,96.13,96.48,28319.0,86.3244,86.6742,86.2347,86.5486,28319.0
2015-08-11 13:40:00,96.47,96.47,96.16,96.31,15360.0,86.5397,86.5397,86.2616,86.3961,15360.0
2015-08-11 13:45:00,96.28,96.57,96.27,96.45,28029.0,86.3692,86.6294,86.3603,86.5217,28029.0
2015-08-11 13:50:00,96.45,96.57,96.34,96.43,35225.0,86.5217,86.6294,86.4231,86.5038,35225.0
2015-08-11 13:55:00,96.42,96.44,96.18,96.23,17465.0,86.4948,86.5128,86.2795,86.3244,17465.0
2015-08-11 14:00:00,96.25,96.27,95.94,95.97,31328.0,86.3423,86.3603,86.0642,86.0911,31328.0
2015-08-11 14:05:00,95.96,96.14,95.92,96.06,15659.0,86.0822,86.2436,86.0463,86.1719,15659.0
2015-08-11 14:10:00,96.06,96.11,95.88,95.89,23865.0,86.1719,86.2167,86.0104,86.0194,23865.0
2015-08-11 14:15:00,95.88,95.96,95.75,95.92,36333.0,86.0104,86.0822,85.8938,86.0463,36333.0
2015-08-11 14:20:00,95.87,96.09,95.87,95.97,34374.0,86.0014,86.1988,86.0014,86.0911,34374.0
2015-08-11 14:25:00,95.96,96.4,95.91,96.2,56097.0,86.0822,86.4769,86.0373,86.2975,56097.0
2015-08-11 14:30:00,96.19,96.24,95.88,95.88,25652.0,86.2885,86.3334,86.0104,86.0104,25652.0
2015-08-11 14:35:00,95.94,96.05,95.84,95.94,20710.0,86.0642,86.1629,85.9745,86.0642,20710.0
2015-08-11 14:40:00,95.92,95.94,95.56,95.63,18421.0,86.0463,86.0642,85.7233,85.7861,18421.0
2015-08-11 14:45:00,95.65,95.7,95.48,95.5,21985.0,85.8041,85.8489,85.6516,85.6695,21985.0
2015-08-11 14:50:00,95.48,95.64,95.39,95.61,24715.0,85.6516,85.7951,85.5708,85.7682,24715.0
2015-08-11 14:55:00,95.6,95.91,95.6,95.79,24835.0,85.7592,86.0373,85.7592,85.9297,24835.0
2015-08-11 15:00:00,95.77,95.97,95.75,95.77,20989.0,85.9117,86.0911,85.8938,85.9117,20989.0
2015-08-11 15:05:00,95.77,95.98,95.71,95.8,19170.0,85.9117,86.1001,85.8579,85.9386,19170.0
2015-08-11 15:10:00,95.82,96.19,95.75,96.19,33849.0,85.9566,86.2885,85.8938,86.2885,33849.0
2015-08-11 15:15:00,96.21,96.21,96.04,96.15,21181.0,86.3064,86.3064,86.1539,86.2526,21181.0
2015-08-11 15:20:00,96.18,96.18,95.83,95.96,24114.0,86.2795,86.2795,85.9656,86.0822,24114.0
2015-08-11 15:25:00,95.95,96.21,95.82,96.18,34071.0,86.0732,86.3064,85.9566,86.2795,34071.0
2015-08-11 15:30:00,96.16,96.26,96.11,96.17,16109.0,86.2616,86.3513,86.2167,86.2706,16109.0
2015-08-11 15:35:00,96.19,96.27,96.03,96.27,26455.0,86.2885,86.3603,86.145,86.3603,26455.0
2015-08-11 15:40:00,96.27,96.33,96.15,96.25,20717.0,86.3603,86.4141,86.2526,86.3423,20717.0
2015-08-11 15:45:00,96.23,96.34,96.17,96.29,39852.0,86.3244,86.4231,86.2706,86.3782,39852.0
2015-08-11 15:50:00,96.26,96.33,96.22,96.27,47138.0,86.3513,86.4141,86.3154,86.3603,47138.0
2015-08-11 15:55:00,96.28,96.41,96.17,96.28,116095.0,86.3692,86.4859,86.2706,86.3692,116095.0
2015-08-12 09:30:00,92.92,93.65,90.4,92.86,437507.0,83.3551,84.01,81.0945,83.3013,437507.0
2015-08-12 09:35:00,92.85,93.2,91.65,91.94,207769.0,83.2923,83.6063,82.2158,82.476,207769.0
2015-08-12 09:40:00,91.84,92.36,91.19,91.2,112740.0,82.3863,82.8527,81.8032,81.8122,112740.0
2015-08-12 09:45:00,91.26,92.28,91.21,91.61,94959.0,81.866,82.781,81.8211,82.1799,94959.0
2015-08-12 09:50:00,91.74,92.37,91.4,92.24,108057.0,82.2966,82.8617,81.9916,82.7451,108057.0
2015-08-12 09:55:00,92.22,92.43,91.66,91.73,78282.0,82.7272,82.9155,82.2248,82.2876,78282.0
2015-08-12 10:00:00,91.79,92.32,91.46,92.18,81041.0,82.3414,82.8169,82.0454,82.6913,81041.0
2015-08-12 10:05:00,92.11,92.46,91.31,91.36,95363.0,82.6285,82.9425,81.9108,81.9557,95363.0
2015-08-12 10:10:00,91.37,92.05,91.02,91.28,166304.0,81.9647,82.5747,81.6507,81.8839,166304.0
2015-08-12 10:15:00,91.33,91.39,91.0,91.2,129991.0,81.9288,81.9826,81.6327,81.8122,129991.0
2015-08-12 10:20:00,91.25,91.43,91.05,91.1,136547.0,81.857,82.0185,81.6776,81.7224,136547.0
2015-08-12 10:25:00,91.1,91.47,90.94,91.19,124378.0,81.7224,82.0544,81.5789,81.8032,124378.0
2015-08-12 10:30:00,91.2,91.29,90.87,90.98,108434.0,81.8122,81.8929,81.5161,81.6148,108434.0
2015-08-12 10:35:00,91.0,91.57,90.75,91.55,112794.0,81.6327,82.1441,81.4085,82.1261,112794.0
2015-08-12 10:40:00,91.57,91.78,91.04,91.06,50579.0,82.1441,82.3324,81.6686,81.6866,50579.0
2015-08-12 10:45:00,91.05,91.11,90.5,90.5,37448.0,81.6776,81.7314,81.1842,81.1842,37448.0
2015-08-12 10:50:00,90.5,90.65,90.05,90.51,98914.0,81.1842,81.3188,80.7805,81.1932,98914.0
2015-08-12 10:55:00,90.56,91.05,90.51,91.0,78372.0,81.238,81.6776,81.1932,81.6327,78372.0
2015-08-12 11:00:00,90.95,91.3,90.84,91.23,89128.0,81.5879,81.9019,81.4892,81.8391,89128.0
2015-08-12 11:05:00,91.21,91.28,90.95,91.12,50874.0,81.8211,81.8839,81.5879,81.7404,50874.0
2015-08-12 11:10:00,91.16,91.38,91.06,91.27,121612.0,81.7763,81.9736,81.6866,81.8749,121612.0
2015-08-12 11:15:00,91.27,92.23,91.27,92.23,53616.0,81.8749,82.7361,81.8749,82.7361,53616.0
2015-08-12 11:20:00,92.19,92.78,91.94,91.95,89029.0,82.7002,83.2295,82.476,82.485,89029.0
2015-08-12 11:25:00,91.9,92.25,91.7,92.25,52202.0,82.4401,82.7541,82.2607,82.7541,52202.0
2015-08-12 11:30:00,92.21,92.34,91.93,92.1,56259.0,82.7182,82.8348,82.467,82.6195,56259.0
2015-08-12 11:35:00,92.14,92.25,91.77,92.04,49193.0,82.6554,82.7541,82.3235,82.5657,49193.0
2015-08-12 11:40:00,92.08,92.25,91.97,92.2,105246.0,82.6016,82.7541,82.5029,82.7092,105246.0
2015-08-12 11:45:00,92.21,92.36,91.9,91.94,36346.0,82.7182,82.8527,82.4401,82.476,36346.0
2015-08-12 11:50:00,91.9,92.1,91.78,91.78,79914.0,82.4401,82.6195,82.3324,82.3324,79914.0
2015-08-12 11:55:00,91.81,91.83,91.32,91.41,82364.0,82.3594,82.3773,81.9198,82.0005,82364.0
2015-08-12 12:00:00,91.41,91.54,91.2,91.52,53661.0,82.0005,82.1172,81.8122,82.0992,53661.0
2015-08-12 12:05:00,91.49,91.67,91.41,91.64,45699.0,82.0723,82.2338,82.0005,82.2069,45699.0
2015-08-12 12:10:00,91.67,92.02,91.67,92.01,40556.0,82.2338,82.5477,82.2338,82.5388,40556.0
2015-08-12 12:15:00,91.99,92.1,91.75,92.06,38787.0,82.5208,82.6195,82.3055,82.5836,38787.0
2015-08-12 12:20:00,91.98,92.06,91.68,91.77,42803.0,82.5119,82.5836,82.2427,82.3235,42803.0
2015-08-12 12:25:00,91.86,92.35,91.79,92.34,30181.0,82.4042,82.8438,82.3414,82.8348,30181.0
2015-08-12 12:30:00,92.33,92.67,92.24,92.67,42660.0,82.8258,83.1308,82.7451,83.1308,42660.0
2015-08-12 12:35:00,92.68,92.85,92.55,92.85,55866.0,83.1398,83.2923,83.0232,83.2923,55866.0
2015-08-12 12:40:00,92.87,92.96,92.64,92.64,40316.0,83.3102,83.391,83.1039,83.1039,40316.0
2015-08-12 12:45:00,92.63,92.77,92.29,92.44,129752.0,83.095,83.2205,82.79,82.9245,129752.0
2015-08-12 12:50:00,92.45,92.45,92.08,92.1,61202.0,82.9335,82.9335,82.6016,82.6195,61202.0
2015-08-12 12:55:00,92.1,92.22,92.01,92.05,50601.0,82.6195,82.7272,82.5388,82.5747,50601.0
2015-08-12 13:00:00,92.13,92.73,92.09,92.73,95552.0,82.6464,83.1847,82.6105,83.1847,95552.0
2015-08-12 13:05:00,92.74,92.83,92.55,92.55,44122.0,83.1936,83.2744,83.0232,83.0232,44122.0
2015-08-12 13:10:00,92.59,92.67,92.44,92.45,18713.0,83.0591,83.1308,82.9245,82.9335,18713.0
2015-08-12 13:15:00,92.51,92.76,92.4,92.76,64339.0,82.9873,83.2116,82.8886,83.2116,64339.0
2015-08-12 13:20:00,92.77,93.3,92.74,93.12,105935.0,83.2205,83.696,83.1936,83.5345,105935.0
2015-08-12 13:25:00,93.15,93.39,92.76,92.76,68850.0,83.5614,83.7767,83.2116,83.2116,68850.0
2015-08-12 13:30:00,92.79,92.85,92.68,92.75,22256.0,83.2385,83.2923,83.1398,83.2026,22256.0
2015-08-12 13:35:00,92.77,93.07,92.69,93.01,37676.0,83.2205,83.4897,83.1488,83.4358,37676.0
2015-08-12 13:40:00,93.03,93.46,93.0,93.46,49475.0,83.4538,83.8395,83.4269,83.8395,49475.0
2015-08-12 13:45:00,93.45,94.21,93.43,94.15,63824.0,83.8305,84.5123,83.8126,84.4585,63824.0
2015-08-12 13:50:00,94.21,94.41,93.92,94.3,162519.0,84.5123,84.6917,84.2522,84.593,162519.0
2015-08-12 13:55:00,94.33,94.6,94.09,94.24,62193.0,84.62,84.8622,84.4047,84.5392,62193.0
2015-08-12 14:00:00,94.31,94.31,93.85,94.01,122705.0,84.602,84.602,84.1894,84.3329,122705.0
2015-08-12 14:05:00,93.93,94.54,93.93,94.5,76876.0,84.2611,84.8083,84.2611,84.7725,76876.0
2015-08-12 14:10:00,94.55,94.89,94.55,94.82,69994.0,84.8173,85.1223,84.8173,85.0595,69994.0
2015-08-12 14:15:00,94.82,94.84,94.42,94.5,62409.0,85.0595,85.0775,84.7007,84.7725,62409.0
2015-08-12 14:20:00,94.49,94.54,94.01,94.05,105233.0,84.7635,84.8083,84.3329,84.3688,105233.0
2015-08-12 14:25:00,94.02,94.15,93.88,94.02,101380.0,84.3419,84.4585,84.2163,84.3419,101380.0
2015-08-12 14:30:00,94.03,94.12,93.7,93.7,94840.0,84.3508,84.4316,84.0548,84.0548,94840.0
2015-08-12 14:35:00,93.71,94.15,93.7,94.15,54967.0,84.0638,84.4585,84.0548,84.4585,54967.0
2015-08-12 14:40:00,94.13,94.6,94.0,94.2,65525.0,84.4405,84.8622,84.3239,84.5033,65525.0
2015-08-12 14:45:00,94.25,94.29,94.07,94.11,35728.0,84.5482,84.5841,84.3867,84.4226,35728.0
2015-08-12 14:50:00,94.1,94.2,93.89,94.16,42431.0,84.4136,84.5033,84.2253,84.4675,42431.0
2015-08-12 14:55:00,94.15,94.47,94.12,94.32,51571.0,84.4585,84.7455,84.4316,84.611,51571.0
2015-08-12 15:00:00,94.31,94.64,94.17,94.17,49522.0,84.602,84.898,84.4764,84.4764,49522.0
2015-08-12 15:05:00,94.17,94.19,94.01,94.1,48899.0,84.4764,84.4944,84.3329,84.4136,48899.0
2015-08-12 15:10:00,94.1,94.12,93.95,94.0,79779.0,84.4136,84.4316,84.2791,84.3239,79779.0
2015-08-12 15:15:00,94.02,94.1,93.9,94.04,51207.0,84.3419,84.4136,84.2342,84.3598,51207.0
2015-08-12 15:20:00,94.06,94.22,94.04,94.16,84993.0,84.3778,84.5213,84.3598,84.4675,84993.0
2015-08-12 15:25:00,94.15,94.5,94.11,94.48,95504.0,84.4585,84.7725,84.4226,84.7545,95504.0
2015-08-12 15:30:00,94.49,94.74,94.41,94.69,123937.0,84.7635,84.9878,84.6917,84.9429,123937.0
2015-08-12 15:35:00,94.66,94.68,94.08,94.11,115308.0,84.916,84.9339,84.3957,84.4226,115308.0
2015-08-12 15:40:00,94.11,94.15,93.99,94.1,95986.0,84.4226,84.4585,84.315,84.4136,95986.0
2015-08-12 15:45:00,94.1,94.22,93.84,93.85,129326.0,84.4136,84.5213,84.1804,84.1894,129326.0
2015-08-12 15:50:00,93.84,94.02,93.77,93.9,98703.0,84.1804,84.3419,84.1176,84.2342,98703.0
2015-08-12 15:55:00,93.9,94.03,93.54,93.83,319758.0,84.2342,84.3508,83.9113,84.1714,319758.0
2015-08-13 09:30:00,93.43,94.41,93.4,94.27,69504.0,83.8126,84.6917,83.7857,84.5661,69504.0
2015-08-13 09:35:00,94.31,94.42,93.28,93.42,20864.0,84.602,84.7007,83.678,83.8036,20864.0
2015-08-13 09:40:00,93.39,93.72,93.12,93.41,21237.0,83.7767,84.0728,83.5345,83.7947,21237.0
2015-08-13 09:45:00,93.22,93.47,92.54,92.68,56191.0,83.6242,83.8485,83.0142,83.1398,56191.0
2015-08-13 09:50:00,92.54,93.17,92.46,93.17,20705.0,83.0142,83.5794,82.9425,83.5794,20705.0
2015-08-13 09:55:00,93.21,93.36,92.99,93.25,11551.0,83.6152,83.7498,83.4179,83.6511,11551.0
2015-08-13 10:00:00,93.19,93.2,92.46,92.56,21363.0,83.5973,83.6063,82.9425,83.0322,21363.0
2015-08-13 10:05:00,92.57,92.82,92.5,92.65,31632.0,83.0411,83.2654,82.9783,83.1129,31632.0
2015-08-13 10:10:00,92.61,92.73,92.21,92.38,44380.0,83.077,83.1847,82.7182,82.8707,44380.0
2015-08-13 10:15:00,92.32,92.53,92.12,92.29,18497.0,82.8169,83.0052,82.6375,82.79,18497.0
2015-08-13 10:20:00,92.4,92.6,92.34,92.56,10956.0,82.8886,83.068,82.8348,83.0322,10956.0
2015-08-13 10:25:00,92.6,92.62,92.4,92.59,32156.0,83.068,83.086,82.8886,83.0591,32156.0
2015-08-13 10:30:00,92.53,92.53,92.03,92.07,38620.0,83.0052,83.0052,82.5567,82.5926,38620.0
2015-08-13 10:35:00,92.09,92.63,92.08,92.63,53900.0,82.6105,83.095,82.6016,83.095,53900.0
2015-08-13 10:40:00,92.63,93.22,92.63,93.0,94898.0,83.095,83.6242,83.095,83.4269,94898.0
2015-08-13 10:45:00,93.01,93.01,92.6,92.64,36980.0,83.4358,83.4358,83.068,83.1039,36980.0
2015-08-13 10:50:00,92.67,93.04,92.62,93.02,23069.0,83.1308,83.4627,83.086,83.4448,23069.0
2015-08-13 10:55:00,93.05,93.14,92.59,92.62,20769.0,83.4717,83.5525,83.0591,83.086,20769.0
2015-08-13 11:00:00,92.63,92.68,92.19,92.3,31484.0,83.095,83.1398,82.7002,82.7989,31484.0
2015-08-13 11:05:00,92.3,92.35,91.93,92.08,24023.0,82.7989,82.8438,82.467,82.6016,24023.0
2015-08-13 11:10:00,92.01,92.33,91.97,92.26,31551.0,82.5388,82.8258,82.5029,82.763,31551.0
2015-08-13 11:15:00,92.28,92.58,92.28,92.53,16363.0,82.781,83.0501,82.781,83.0052,16363.0
2015-08-13 11:20:00,92.53,92.53,92.27,92.5,25384.0,83.0052,83.0052,82.772,82.9783,25384.0
2015-08-13 11:25:00,92.47,92.6,92.36,92.6,28002.0,82.9514,83.068,82.8527,83.068,28002.0
2015-08-13 11:30:00,92.6,92.6,92.42,92.47,25220.0,83.068,83.068,82.9066,82.9514,25220.0
2015-08-13 11:35:00,92.5,92.6,92.39,92.53,28630.0,82.9783,83.068,82.8797,83.0052,28630.0
2015-08-13 11:40:00,92.56,92.6,92.47,92.54,26976.0,83.0322,83.068,82.9514,83.0142,26976.0
2015-08-13 11:45:00,92.54,92.83,92.52,92.81,38288.0,83.0142,83.2744,82.9963,83.2564,38288.0
2015-08-13 11:50:00,92.79,93.15,92.77,92.93,27010.0,83.2385,83.5614,83.2205,83.3641,27010.0
2015-08-13 11:55:00,92.96,92.96,92.62,92.75,23081.0,83.391,83.391,83.086,83.2026,23081.0
2015-08-13 12:00:00,92.81,93.11,92.79,93.1,9650.0,83.2564,83.5255,83.2385,83.5166,9650.0
2015-08-13 12:05:00,93.14,93.46,93.03,93.39,23639.0,83.5525,83.8395,83.4538,83.7767,23639.0
2015-08-13 12:10:00,93.42,93.59,93.3,93.43,15019.0,83.8036,83.9561,83.696,83.8126,15019.0
2015-08-13 12:15:00,93.44,93.47,93.35,93.46,11225.0,83.8216,83.8485,83.7408,83.8395,11225.0
2015-08-13 12:20:00,93.41,93.54,93.39,93.49,34333.0,83.7947,83.9113,83.7767,83.8664,34333.0
2015-08-13 12:25:00,93.49,93.79,93.42,93.68,30101.0,83.8664,84.1355,83.8036,84.0369,30101.0
2015-08-13 12:30:00,93.74,93.78,93.53,93.7,12646.0,84.0907,84.1266,83.9023,84.0548,12646.0
2015-08-13 12:35:00,93.74,93.75,93.55,93.65,19658.0,84.0907,84.0997,83.9203,84.01,19658.0
2015-08-13 12:40:00,93.62,93.73,93.38,93.56,68269.0,83.983,84.0817,83.7678,83.9292,68269.0
2015-08-13 12:45:00,93.59,93.68,93.51,93.6,519130.0,83.9561,84.0369,83.8844,83.9651,519130.0
2015-08-13 12:50:00,93.63,93.68,93.53,93.6,23987.0,83.992,84.0369,83.9023,83.9651,23987.0
2015-08-13 12:55:00,93.62,93.68,93.5,93.5,19225.0,83.983,84.0369,83.8754,83.8754,19225.0
2015-08-13 13:00:00,93.5,93.57,93.47,93.52,10306.0,83.8754,83.9382,83.8485,83.8933,10306.0
2015-08-13 13:05:00,93.54,93.76,93.53,93.76,20609.0,83.9113,84.1086,83.9023,84.1086,20609.0
2015-08-13 13:10:00,93.78,93.97,93.77,93.87,25690.0,84.1266,84.297,84.1176,84.2073,25690.0
2015-08-13 13:15:00,93.91,93.96,93.54,93.61,14580.0,84.2432,84.288,83.9113,83.9741,14580.0
2015-08-13 13:20:00,93.62,93.85,93.62,93.69,7375.0,83.983,84.1894,83.983,84.0458,7375.0
2015-08-13 13:25:00,93.69,93.96,93.66,93.88,17222.0,84.0458,84.288,84.0189,84.2163,17222.0
2015-08-13 13:30:00,93.87,93.97,93.79,93.91,23676.0,84.2073,84.297,84.1355,84.2432,23676.0
2015-08-13 13:35:00,93.92,93.92,93.79,93.86,19236.0,84.2522,84.2522,84.1355,84.1983,19236.0
2015-08-13 13:40:00,93.81,93.92,93.76,93.82,23838.0,84.1535,84.2522,84.1086,84.1625,23838.0
2015-08-13 13:45:00,93.85,93.88,93.75,93.8,9285.0,84.1894,84.2163,84.0997,84.1445,9285.0
2015-08-13 13:50:00,93.74,93.74,93.42,93.63,22723.0,84.0907,84.0907,83.8036,83.992,22723.0
2015-08-13 13:55:00,93.63,93.63,93.42,93.54,9445.0,83.992,83.992,83.8036,83.9113,9445.0
2015-08-13 14:00:00,93.54,93.6,93.36,93.53,19350.0,83.9113,83.9651,83.7498,83.9023,19350.0
2015-08-13 14:05:00,93.56,93.56,93.43,93.46,11244.0,83.9292,83.9292,83.8126,83.8395,11244.0
2015-08-13 14:10:00,93.47,93.65,93.44,93.63,14963.0,83.8485,84.01,83.8216,83.992,14963.0
2015-08-13 14:15:00,93.64,93.64,93.4,93.5,14290.0,84.001,84.001,83.7857,83.8754,14290.0
2015-08-13 14:20:00,93.51,93.75,93.49,93.69,30847.0,83.8844,84.0997,83.8664,84.0458,30847.0
2015-08-13 14:25:00,93.73,93.73,93.5,93.6,26764.0,84.0817,84.0817,83.8754,83.9651,26764.0
2015-08-13 14:30:00,93.62,93.69,93.47,93.53,43186.0,83.983,84.0458,83.8485,83.9023,43186.0
2015-08-13 14:35:00,93.53,93.63,93.5,93.6,26854.0,83.9023,83.992,83.8754,83.9651,26854.0
2015-08-13 14:40:00,93.6,93.65,93.51,93.56,16760.0,83.9651,84.01,83.8844,83.9292,16760.0
2015-08-13 14:45:00,93.58,93.68,93.53,93.65,15784.0,83.9472,84.0369,83.9023,84.01,15784.0
2015-08-13 14:50:00,93.63,93.71,93.6,93.63,16892.0,83.992,84.0638,83.9651,83.992,16892.0
2015-08-13 14:55:00,93.6,93.66,93.55,93.63,11436.0,83.9651,84.0189,83.9203,83.992,11436.0
2015-08-13 15:00:00,93.61,93.65,93.49,93.5,19802.0,83.9741,84.01,83.8664,83.8754,19802.0
2015-08-13 15:05:00,93.48,93.6,93.4,93.52,119219.0,83.8575,83.9651,83.7857,83.8933,119219.0
2015-08-13 15:10:00,93.51,93.78,93.5,93.77,64960.0,83.8844,84.1266,83.8754,84.1176,64960.0
2015-08-13 15:15:00,93.73,93.95,93.69,93.89,59868.0,84.0817,84.2791,84.0458,84.2253,59868.0
2015-08-13 15:20:00,93.9,93.9,93.68,93.78,56857.0,84.2342,84.2342,84.0369,84.1266,56857.0
2015-08-13 15:25:00,93.75,93.78,93.57,93.6,68591.0,84.0997,84.1266,83.9382,83.9651,68591.0
2015-08-13 15:30:00,93.57,93.67,93.46,93.58,42338.0,83.9382,84.0279,83.8395,83.9472,42338.0
2015-08-13 15:35:00,93.54,93.7,93.5,93.7,49430.0,83.9113,84.0548,83.8754,84.0548,49430.0
2015-08-13 15:40:00,93.72,93.77,93.57,93.67,30676.0,84.0728,84.1176,83.9382,84.0279,30676.0
2015-08-13 15:45:00,93.67,93.77,93.63,93.73,38734.0,84.0279,84.1176,83.992,84.0817,38734.0
2015-08-13 15:50:00,93.74,93.8,93.55,93.59,80289.0,84.0907,84.1445,83.9203,83.9561,80289.0
2015-08-13 15:55:00,93.59,93.66,93.44,93.64,145959.0,83.9561,84.0189,83.8216,84.001,145959.0
2015-08-14 09:30:00,93.65,93.81,92.46,93.24,48923.0,84.01,84.1535,82.9425,83.6422,48923.0
2015-08-14 09:35:00,93.24,93.59,92.56,93.02,12184.0,83.6422,83.9561,83.0322,83.4448,12184.0
2015-08-14 09:40:00,92.86,93.39,92.82,93.38,10659.0,83.3013,83.7767,83.2654,83.7678,10659.0
2015-08-14 09:45:00,93.22,93.36,92.85,93.32,12840.0,83.6242,83.7498,83.2923,83.7139,12840.0
2015-08-14 09:50:00,93.38,93.59,93.25,93.41,11547.0,83.7678,83.9561,83.6511,83.7947,11547.0
2015-08-14 09:55:00,93.45,93.46,93.09,93.17,17752.0,83.8305,83.8395,83.5076,83.5794,17752.0
2015-08-14 10:00:00,93.2,93.3,92.9,93.13,17207.0,83.6063,83.696,83.3372,83.5435,17207.0
2015-08-14 10:05:00,93.12,93.13,92.83,92.94,8876.0,83.5345,83.5435,83.2744,83.373,8876.0
2015-08-14 10:10:00,92.92,92.98,92.33,92.56,23431.0,83.3551,83.4089,82.8258,83.0322,23431.0
2015-08-14 10:15:00,92.46,92.68,92.42,92.68,30898.0,82.9425,83.1398,82.9066,83.1398,30898.0
2015-08-14 10:20:00,92.69,92.79,92.55,92.65,54712.0,83.1488,83.2385,83.0232,83.1129,54712.0
2015-08-14 10:25:00,92.6,92.67,92.2,92.23,19143.0,83.068,83.1308,82.7092,82.7361,19143.0
2015-08-14 10:30:00,92.18,92.39,91.94,92.06,37551.0,82.6913,82.8797,82.476,82.5836,37551.0
2015-08-14 10:35:00,92.06,92.4,91.99,92.37,30040.0,82.5836,82.8886,82.5208,82.8617,30040.0
2015-08-14 10:40:00,92.37,92.54,92.18,92.29,18509.0,82.8617,83.0142,82.6913,82.79,18509.0
2015-08-14 10:45:00,92.24,92.25,92.03,92.13,25353.0,82.7451,82.7541,82.5567,82.6464,25353.0
2015-08-14 10:50:00,92.14,92.34,92.05,92.1,30796.0,82.6554,82.8348,82.5747,82.6195,30796.0
2015-08-14 10:55:00,92.08,92.18,91.94,91.95,33387.0,82.6016,82.6913,82.476,82.485,33387.0
2015-08-14 11:00:00,91.91,92.07,91.9,91.99,30419.0,82.4491,82.5926,82.4401,82.5208,30419.0
2015-08-14 11:05:00,91.94,92.0,91.81,91.96,35833.0,82.476,82.5298,82.3594,82.4939,35833.0
2015-08-14 11:10:00,91.92,92.2,91.89,92.1,17350.0,82.458,82.7092,82.4311,82.6195,17350.0
2015-08-14 11:15:00,92.04,92.07,91.73,91.89,19406.0,82.5657,82.5926,82.2876,82.4311,19406.0
2015-08-14 11:20:00,91.87,92.16,91.87,92.15,32823.0,82.4132,82.6733,82.4132,82.6644,32823.0
2015-08-14 11:25:00,92.16,92.28,92.12,92.25,21520.0,82.6733,82.781,82.6375,82.7541,21520.0
2015-08-14 11:30:00,92.29,92.29,91.82,91.82,30991.0,82.79,82.79,82.3683,82.3683,30991.0
2015-08-14 11:35:00,91.82,91.96,91.75,91.96,22335.0,82.3683,82.4939,82.3055,82.4939,22335.0
2015-08-14 11:40:00,91.96,92.11,91.96,92.09,14803.0,82.4939,82.6285,82.4939,82.6105,14803.0
2015-08-14 11:45:00,92.03,92.04,91.89,91.89,17418.0,82.5567,82.5657,82.4311,82.4311,17418.0
2015-08-14 11:50:00,91.87,92.03,91.78,91.94,23227.0,82.4132,82.5567,82.3324,82.476,23227.0
2015-08-14 11:55:00,91.93,92.0,91.86,91.92,36998.0,82.467,82.5298,82.4042,82.458,36998.0
2015-08-14 12:00:00,91.94,92.13,91.91,91.99,25814.0,82.476,82.6464,82.4491,82.5208,25814.0
2015-08-14 12:05:00,91.97,92.11,91.93,92.07,17302.0,82.5029,82.6285,82.467,82.5926,17302.0
2015-08-14 12:10:00,92.11,92.22,92.09,92.1,19500.0,82.6285,82.7272,82.6105,82.6195,19500.0
2015-08-14 12:15:00,92.08,92.26,92.04,92.26,17289.0,82.6016,82.763,82.5657,82.763,17289.0
2015-08-14 12:20:00,92.22,92.28,92.08,92.24,14370.0,82.7272,82.781,82.6016,82.7451,14370.0
2015-08-14 12:25:00,92.24,92.28,92.09,92.28,18841.0,82.7451,82.781,82.6105,82.781,18841.0
2015-08-14 12:30:00,92.25,92.37,92.1,92.33,12532.0,82.7541,82.8617,82.6195,82.8258,12532.0
2015-08-14 12:35:00,92.33,92.39,92.24,92.25,22984.0,82.8258,82.8797,82.7451,82.7541,22984.0
2015-08-14 12:40:00,92.22,92.35,92.21,92.31,24404.0,82.7272,82.8438,82.7182,82.8079,24404.0
2015-08-14 12:45:00,92.29,92.32,92.1,92.12,27098.0,82.79,82.8169,82.6195,82.6375,27098.0
2015-08-14 12:50:00,92.11,92.21,92.05,92.08,19809.0,82.6285,82.7182,82.5747,82.6016,19809.0
2015-08-14 12:55:00,92.1,92.18,91.95,92.09,23141.0,82.6195,82.6913,82.485,82.6105,23141.0
2015-08-14 13:00:00,92.09,92.17,92.0,92.09,20121.0,82.6105,82.6823,82.5298,82.6105,20121.0
2015-08-14 13:05:00,92.08,92.27,92.08,92.2,13449.0,82.6016,82.772,82.6016,82.7092,13449.0
2015-08-14 13:10:00,92.2,92.41,92.13,92.39,42238.0,82.7092,82.8976,82.6464,82.8797,42238.0
2015-08-14 13:15:00,92.37,92.52,92.34,92.37,84951.0,82.8617,82.9963,82.8348,82.8617,84951.0
2015-08-14 13:20:00,92.39,92.47,92.37,92.44,36078.0,82.8797,82.9514,82.8617,82.9245,36078.0
2015-08-14 13:25:00,92.44,92.52,92.4,92.41,36680.0,82.9245,82.9963,82.8886,82.8976,36680.0
2015-08-14 13:30:00,92.45,92.66,92.44,92.51,59045.0,82.9335,83.1219,82.9245,82.9873,59045.0
2015-08-14 13:35:00,92.52,92.56,92.44,92.45,23760.0,82.9963,83.0322,82.9245,82.9335,23760.0
2015-08-14 13:40:00,92.43,92.55,92.38,92.51,20798.0,82.9155,83.0232,82.8707,82.9873,20798.0
2015-08-14 13:45:00,92.5,92.51,92.34,92.34,16934.0,82.9783,82.9873,82.8348,82.8348,16934.0
2015-08-14 13:50:00,92.32,92.42,92.21,92.33,19927.0,82.8169,82.9066,82.7182,82.8258,19927.0
2015-08-14 13:55:00,92.36,92.47,92.27,92.47,35180.0,82.8527,82.9514,82.772,82.9514,35180.0
2015-08-14 14:00:00,92.45,92.48,92.38,92.47,27740.0,82.9335,82.9604,82.8707,82.9514,27740.0
2015-08-14 14:05:00,92.46,92.47,92.29,92.4,19964.0,82.9425,82.9514,82.79,82.8886,19964.0
2015-08-14 14:10:00,92.4,92.58,92.4,92.54,26636.0,82.8886,83.0501,82.8886,83.0142,26636.0
2015-08-14 14:15:00,92.54,92.55,92.31,92.33,12661.0,83.0142,83.0232,82.8079,82.8258,12661.0
2015-08-14 14:20:00,92.3,92.4,92.25,92.34,10935.0,82.7989,82.8886,82.7541,82.8348,10935.0
2015-08-14 14:25:00,92.35,92.48,92.22,92.38,19738.0,82.8438,82.9604,82.7272,82.8707,19738.0
2015-08-14 14:30:00,92.37,92.41,92.33,92.36,18661.0,82.8617,82.8976,82.8258,82.8527,18661.0
2015-08-14 14:35:00,92.35,92.35,92.12,92.16,22543.0,82.8438,82.8438,82.6375,82.6733,22543.0
2015-08-14 14:40:00,92.14,92.21,92.08,92.1,22038.0,82.6554,82.7182,82.6016,82.6195,22038.0
2015-08-14 14:45:00,92.14,92.16,91.97,92.01,24836.0,82.6554,82.6733,82.5029,82.5388,24836.0
2015-08-14 14:50:00,92.0,92.03,91.96,92.01,23048.0,82.5298,82.5567,82.4939,82.5388,23048.0
2015-08-14 14:55:00,92.03,92.06,91.9,91.94,26657.0,82.5567,82.5836,82.4401,82.476,26657.0
2015-08-14 15:00:00,91.92,92.09,91.87,92.07,26581.0,82.458,82.6105,82.4132,82.5926,26581.0
2015-08-14 15:05:00,92.04,92.17,92.02,92.12,28830.0,82.5657,82.6823,82.5477,82.6375,28830.0
2015-08-14 15:10:00,92.16,92.3,92.13,92.23,24980.0,82.6733,82.7989,82.6464,82.7361,24980.0
2015-08-14 15:15:00,92.24,92.27,92.16,92.17,21005.0,82.7451,82.772,82.6733,82.6823,21005.0
2015-08-14 15:20:00,92.19,92.31,92.16,92.26,27411.0,82.7002,82.8079,82.6733,82.763,27411.0
2015-08-14 15:25:00,92.26,92.3,92.14,92.27,29716.0,82.763,82.7989,82.6554,82.772,29716.0
2015-08-14 15:30:00,92.26,92.27,92.03,92.04,40359.0,82.763,82.772,82.5567,82.5657,40359.0
2015-08-14 15:35:00,92.05,92.05,91.95,91.97,40515.0,82.5747,82.5747,82.485,82.5029,40515.0
2015-08-14 15:40:00,91.97,91.97,91.67,91.75,76345.0,82.5029,82.5029,82.2338,82.3055,76345.0
2015-08-14 15:45:00,91.75,91.82,91.7,91.7,54925.0,82.3055,82.3683,82.2607,82.2607,54925.0
2015-08-14 15:50:00,91.69,91.7,91.38,91.57,121197.0,82.2517,82.2607,81.9736,82.1441,121197.0
2015-08-14 15:55:00,91.58,91.7,91.56,91.64,155033.0,82.153,82.2607,82.1351,82.2069,155033.0
2015-08-17 09:30:00,90.84,91.0,90.05,90.35,72555.0,81.4892,81.6327,80.7805,81.0496,72555.0
2015-08-17 09:35:00,90.33,90.97,90.16,90.78,47499.0,81.0317,81.6058,80.8792,81.4354,47499.0
2015-08-17 09:40:00,90.69,91.09,90.36,90.47,48274.0,81.3547,81.7135,81.0586,81.1573,48274.0
2015-08-17 09:45:00,90.42,90.74,90.31,90.63,59443.0,81.1124,81.3995,81.0138,81.3008,59443.0
2015-08-17 09:50:00,90.6,91.09,90.46,91.03,100006.0,81.2739,81.7135,81.1483,81.6597,100006.0
2015-08-17 09:55:00,91.02,91.02,90.43,90.75,59430.0,81.6507,81.6507,81.1214,81.4085,59430.0
2015-08-17 10:00:00,90.75,90.88,90.4,90.43,50099.0,81.4085,81.5251,81.0945,81.1214,50099.0
2015-08-17 10:05:00,90.41,90.51,90.19,90.25,40926.0,81.1035,81.1932,80.9061,80.9599,40926.0
2015-08-17 10:10:00,90.27,90.58,90.17,90.58,35069.0,80.9779,81.256,80.8882,81.256,35069.0
2015-08-17 10:15:00,90.6,91.04,90.47,91.0,97033.0,81.2739,81.6686,81.1573,81.6327,97033.0
2015-08-17 10:20:00,90.99,91.1,90.65,90.65,52136.0,81.6238,81.7224,81.3188,81.3188,52136.0
2015-08-17 10:25:00,90.65,90.71,90.28,90.28,45138.0,81.3188,81.3726,80.9869,80.9869,45138.0
2015-08-17 10:30:00,90.3,90.32,89.97,90.11,81469.0,81.0048,81.0227,80.7088,80.8344,81469.0
2015-08-17 10:35:00,90.15,90.33,90.01,90.24,54265.0,80.8702,81.0317,80.7446,80.951,54265.0
2015-08-17 10:40:00,90.25,90.28,90.19,90.23,52581.0,80.9599,80.9869,80.9061,80.942,52581.0
2015-08-17 10:45:00,90.23,90.45,90.13,90.15,85739.0,80.942,81.1394,80.8523,80.8702,85739.0
2015-08-17 10:50:00,90.12,90.45,90.1,90.35,55135.0,80.8433,81.1394,80.8254,81.0496,55135.0
2015-08-17 10:55:00,90.34,90.46,90.22,90.26,35301.0,81.0407,81.1483,80.933,80.9689,35301.0
2015-08-17 11:00:00,90.23,90.44,90.23,90.35,41293.0,80.942,81.1304,80.942,81.0496,41293.0
2015-08-17 11:05:00,90.38,90.42,90.26,90.29,52306.0,81.0766,81.1124,80.9689,80.9958,52306.0
2015-08-17 11:10:00,90.3,90.74,90.28,90.66,46653.0,81.0048,81.3995,80.9869,81.3277,46653.0
2015-08-17 11:15:00,90.69,90.69,90.39,90.47,40002.0,81.3547,81.3547,81.0855,81.1573,40002.0
2015-08-17 11:20:00,90.49,90.72,90.43,90.67,34703.0,81.1752,81.3816,81.1214,81.3367,34703.0
2015-08-17 11:25:00,90.72,90.92,90.69,90.88,22555.0,81.3816,81.561,81.3547,81.5251,22555.0
2015-08-17 11:30:00,90.85,91.02,90.72,91.02,36771.0,81.4982,81.6507,81.3816,81.6507,36771.0
2015-08-17 11:35:00,90.99,91.33,90.99,91.27,51438.0,81.6238,81.9288,81.6238,81.8749,51438.0
2015-08-17 11:40:00,91.27,91.34,91.16,91.16,42722.0,81.8749,81.9377,81.7763,81.7763,42722.0
2015-08-17 11:45:00,91.16,91.2,91.12,91.14,13126.0,81.7763,81.8122,81.7404,81.7583,13126.0
2015-08-17 11:50:00,91.14,91.2,90.8,90.81,23434.0,81.7583,81.8122,81.4533,81.4623,23434.0
2015-08-17 11:55:00,90.79,90.79,90.6,90.62,19743.0,81.4444,81.4444,81.2739,81.2919,19743.0
2015-08-17 12:00:00,90.65,90.89,90.65,90.87,24022.0,81.3188,81.5341,81.3188,81.5161,24022.0
2015-08-17 12:05:00,90.88,91.12,90.88,91.01,14737.0,81.5251,81.7404,81.5251,81.6417,14737.0
2015-08-17 12:10:00,91.0,91.0,90.74,90.8,30462.0,81.6327,81.6327,81.3995,81.4533,30462.0
2015-08-17 12:15:00,90.82,90.88,90.65,90.67,28925.0,81.4713,81.5251,81.3188,81.3367,28925.0
2015-08-17 12:20:00,90.69,90.92,90.69,90.89,33361.0,81.3547,81.561,81.3547,81.5341,33361.0
2015-08-17 12:25:00,90.92,91.0,90.79,90.9,49722.0,81.561,81.6327,81.4444,81.543,49722.0
2015-08-17 12:30:00,90.88,90.95,90.68,90.74,35230.0,81.5251,81.5879,81.3457,81.3995,35230.0
2015-08-17 12:35:00,90.74,90.8,90.65,90.8,41928.0,81.3995,81.4533,81.3188,81.4533,41928.0
2015-08-17 12:40:00,90.81,90.86,90.67,90.68,19162.0,81.4623,81.5072,81.3367,81.3457,19162.0
2015-08-17 12:45:00,90.72,90.72,90.52,90.68,40775.0,81.3816,81.3816,81.2021,81.3457,40775.0
2015-08-17 12:50:00,90.68,90.98,90.59,90.98,16206.0,81.3457,81.6148,81.2649,81.6148,16206.0
2015-08-17 12:55:00,90.96,91.02,90.86,90.98,32795.0,81.5969,81.6507,81.5072,81.6148,32795.0
2015-08-17 13:00:00,90.99,91.17,90.98,91.12,22738.0,81.6238,81.7852,81.6148,81.7404,22738.0
2015-08-17 13:05:00,91.09,91.18,91.07,91.13,32917.0,81.7135,81.7942,81.6955,81.7494,32917.0
2015-08-17 13:10:00,91.16,91.22,91.02,91.1,27852.0,81.7763,81.8301,81.6507,81.7224,27852.0
2015-08-17 13:15:00,91.1,91.14,90.98,91.03,18507.0,81.7224,81.7583,81.6148,81.6597,18507.0
2015-08-17 13:20:00,91.04,91.08,91.01,91.08,11971.0,81.6686,81.7045,81.6417,81.7045,11971.0
2015-08-17 13:25:00,91.08,91.22,91.07,91.2,29524.0,81.7045,81.8301,81.6955,81.8122,29524.0
2015-08-17 13:30:00,91.23,91.23,90.86,90.86,32523.0,81.8391,81.8391,81.5072,81.5072,32523.0
2015-08-17 13:35:00,90.87,90.87,90.73,90.73,14628.0,81.5161,81.5161,81.3905,81.3905,14628.0
2015-08-17 13:40:00,90.73,90.78,90.66,90.74,21009.0,81.3905,81.4354,81.3277,81.3995,21009.0
2015-08-17 13:45:00,90.73,90.73,90.51,90.7,36349.0,81.3905,81.3905,81.1932,81.3636,36349.0
2015-08-17 13:50:00,90.7,90.88,90.68,90.85,22227.0,81.3636,81.5251,81.3457,81.4982,22227.0
2015-08-17 13:55:00,90.87,90.91,90.67,90.7,19488.0,81.5161,81.552,81.3367,81.3636,19488.0
2015-08-17 14:00:00,90.69,90.85,90.68,90.85,14986.0,81.3547,81.4982,81.3457,81.4982,14986.0
2015-08-17 14:05:00,90.87,91.04,90.85,90.95,19980.0,81.5161,81.6686,81.4982,81.5879,19980.0
2015-08-17 14:10:00,90.94,91.04,90.92,90.93,213121.0,81.5789,81.6686,81.561,81.5699,213121.0
2015-08-17 14:15:00,90.93,91.0,90.76,91.0,16594.0,81.5699,81.6327,81.4174,81.6327,16594.0
2015-08-17 14:20:00,91.0,91.23,91.0,91.21,17502.0,81.6327,81.8391,81.6327,81.8211,17502.0
2015-08-17 14:25:00,91.23,91.3,91.05,91.17,34821.0,81.8391,81.9019,81.6776,81.7852,34821.0
2015-08-17 14:30:00,91.19,91.23,91.03,91.16,23411.0,81.8032,81.8391,81.6597,81.7763,23411.0
2015-08-17 14:35:00,91.16,91.24,91.08,91.19,24281.0,81.7763,81.848,81.7045,81.8032,24281.0
2015-08-17 14:40:00,91.2,91.36,91.13,91.23,29072.0,81.8122,81.9557,81.7494,81.8391,29072.0
2015-08-17 14:45:00,91.24,91.37,91.23,91.33,12894.0,81.848,81.9647,81.8391,81.9288,12894.0
2015-08-17 14:50:00,91.31,91.32,91.2,91.23,22930.0,81.9108,81.9198,81.8122,81.8391,22930.0
2015-08-17 14:55:00,91.23,91.32,91.2,91.21,29709.0,81.8391,81.9198,81.8122,81.8211,29709.0
2015-08-17 15:00:00,91.25,91.29,91.19,91.25,50906.0,81.857,81.8929,81.8032,81.857,50906.0
2015-08-17 15:05:00,91.23,91.36,91.17,91.28,34658.0,81.8391,81.9557,81.7852,81.8839,34658.0
2015-08-17 15:10:00,91.3,91.33,91.18,91.18,19732.0,81.9019,81.9288,81.7942,81.7942,19732.0
2015-08-17 15:15:00,91.18,91.28,91.12,91.23,26460.0,81.7942,81.8839,81.7404,81.8391,26460.0
2015-08-17 15:20:00,91.24,91.3,91.21,91.29,34162.0,81.848,81.9019,81.8211,81.8929,34162.0
2015-08-17 15:25:00,91.28,91.45,91.26,91.43,69855.0,81.8839,82.0364,81.866,82.0185,69855.0
2015-08-17 15:30:00,91.42,91.48,91.33,91.46,31622.0,82.0095,82.0633,81.9288,82.0454,31622.0
2015-08-17 15:35:00,91.48,91.5,91.32,91.45,26930.0,82.0633,82.0813,81.9198,82.0364,26930.0
2015-08-17 15:40:00,91.44,91.61,91.44,91.54,45197.0,82.0274,82.1799,82.0274,82.1172,45197.0
2015-08-17 15:45:00,91.56,91.65,91.54,91.54,64642.0,82.1351,82.2158,82.1172,82.1172,64642.0
2015-08-17 15:50:00,91.54,91.58,91.45,91.5,90735.0,82.1172,82.153,82.0364,82.0813,90735.0
2015-08-17 15:55:00,91.51,91.67,91.49,91.61,127955.0,82.0902,82.2338,82.0723,82.1799,127955.0
2015-08-18 09:30:00,91.64,92.19,91.16,91.34,70879.0,82.2069,82.7002,81.7763,81.9377,70879.0
2015-08-18 09:35:00,91.24,91.24,90.36,90.77,54965.0,81.848,81.848,81.0586,81.4264,54965.0
2015-08-18 09:40:00,90.85,91.13,90.51,90.87,106739.0,81.4982,81.7494,81.1932,81.5161,106739.0
2015-08-18 09:45:00,90.79,90.91,90.44,90.44,54509.0,81.4444,81.552,81.1304,81.1304,54509.0
2015-08-18 09:50:00,90.52,90.54,90.19,90.37,20239.0,81.2021,81.2201,80.9061,81.0676,20239.0
2015-08-18 09:55:00,90.37,90.4,90.06,90.15,31380.0,81.0676,81.0945,80.7895,80.8702,31380.0
2015-08-18 10:00:00,90.14,90.15,89.51,89.88,73469.0,80.8613,80.8702,80.2961,80.628,73469.0
2015-08-18 10:05:00,89.86,89.98,89.76,89.98,65437.0,80.6101,80.7177,80.5204,80.7177,65437.0
2015-08-18 10:10:00,89.99,90.2,89.7,90.0,36526.0,80.7267,80.9151,80.4666,80.7357,36526.0
2015-08-18 10:15:00,90.01,90.23,89.85,90.23,39919.0,80.7446,80.942,80.6011,80.942,39919.0
2015-08-18 10:20:00,90.28,90.47,90.16,90.31,37937.0,80.9869,81.1573,80.8792,81.0138,37937.0
2015-08-18 10:25:00,90.31,90.31,89.77,89.89,31119.0,81.0138,81.0138,80.5294,80.637,31119.0
2015-08-18 10:30:00,89.85,90.03,89.77,89.94,40955.0,80.6011,80.7626,80.5294,80.6819,40955.0
2015-08-18 10:35:00,89.9,89.92,89.28,89.55,80382.0,80.646,80.6639,80.0898,80.332,80382.0
2015-08-18 10:40:00,89.54,89.66,89.16,89.17,44701.0,80.323,80.4307,79.9821,79.9911,44701.0
2015-08-18 10:45:00,89.18,89.3,88.95,88.98,84165.0,80.0001,80.1077,79.7938,79.8207,84165.0
2015-08-18 10:50:00,88.99,89.22,88.82,89.22,55512.0,79.8296,80.036,79.6771,80.036,55512.0
2015-08-18 10:55:00,89.22,89.28,89.07,89.2,29247.0,80.036,80.0898,79.9014,80.018,29247.0
2015-08-18 11:00:00,89.2,89.25,88.87,88.88,64256.0,80.018,80.0629,79.722,79.731,64256.0
2015-08-18 11:05:00,88.9,88.9,88.6,88.66,88164.0,79.7489,79.7489,79.4798,79.5336,88164.0
2015-08-18 11:10:00,88.66,88.87,88.59,88.64,64690.0,79.5336,79.722,79.4708,79.5157,64690.0
2015-08-18 11:15:00,88.67,88.78,88.46,88.61,36882.0,79.5426,79.6413,79.3542,79.4888,36882.0
2015-08-18 11:20:00,88.54,88.66,88.46,88.66,36784.0,79.426,79.5336,79.3542,79.5336,36784.0
2015-08-18 11:25:00,88.66,89.01,88.64,88.86,36602.0,79.5336,79.8476,79.5157,79.713,36602.0
2015-08-18 11:30:00,88.85,88.94,88.63,88.64,55217.0,79.7041,79.7848,79.5067,79.5157,55217.0
2015-08-18 11:35:00,88.69,88.86,88.53,88.83,68485.0,79.5605,79.713,79.417,79.6861,68485.0
2015-08-18 11:40:00,88.86,89.06,88.78,89.06,45471.0,79.713,79.8924,79.6413,79.8924,45471.0
2015-08-18 11:45:00,89.06,89.15,88.78,88.83,35608.0,79.8924,79.9732,79.6413,79.6861,35608.0
2015-08-18 11:50:00,88.83,89.07,88.76,88.94,22144.0,79.6861,79.9014,79.6233,79.7848,22144.0
2015-08-18 11:55:00,89.04,89.04,88.56,88.63,60597.0,79.8745,79.8745,79.4439,79.5067,60597.0
2015-08-18 12:00:00,88.7,88.83,88.56,88.83,31632.0,79.5695,79.6861,79.4439,79.6861,31632.0
2015-08-18 12:05:00,88.85,88.91,88.69,88.72,36811.0,79.7041,79.7579,79.5605,79.5874,36811.0
2015-08-18 12:10:00,88.73,88.79,88.57,88.66,46848.0,79.5964,79.6502,79.4529,79.5336,46848.0
2015-08-18 12:15:00,88.67,88.67,88.46,88.53,45517.0,79.5426,79.5426,79.3542,79.417,45517.0
2015-08-18 12:20:00,88.5,88.51,87.99,88.18,129941.0,79.3901,79.3991,78.9326,79.103,129941.0
2015-08-18 12:25:00,88.17,88.59,88.17,88.59,46193.0,79.0941,79.4708,79.0941,79.4708,46193.0
2015-08-18 12:30:00,88.59,88.67,88.49,88.62,54211.0,79.4708,79.5426,79.3811,79.4977,54211.0
2015-08-18 12:35:00,88.63,88.92,88.62,88.79,38794.0,79.5067,79.7668,79.4977,79.6502,38794.0
2015-08-18 12:40:00,88.8,88.83,88.67,88.77,27776.0,79.6592,79.6861,79.5426,79.6323,27776.0
2015-08-18 12:45:00,88.81,88.97,88.75,88.89,48300.0,79.6682,79.8117,79.6143,79.7399,48300.0
2015-08-18 12:50:00,88.86,88.86,88.53,88.72,39899.0,79.713,79.713,79.417,79.5874,39899.0
2015-08-18 12:55:00,88.69,88.77,88.54,88.59,30915.0,79.5605,79.6323,79.426,79.4708,30915.0
2015-08-18 13:00:00,88.6,88.64,88.45,88.54,46425.0,79.4798,79.5157,79.3452,79.426,46425.0
2015-08-18 13:05:00,88.54,88.68,88.53,88.64,31010.0,79.426,79.5516,79.417,79.5157,31010.0
2015-08-18 13:10:00,88.62,88.7,88.55,88.64,35916.0,79.4977,79.5695,79.4349,79.5157,35916.0
2015-08-18 13:15:00,88.63,88.81,88.61,88.76,29951.0,79.5067,79.6682,79.4888,79.6233,29951.0
2015-08-18 13:20:00,88.72,88.85,88.7,88.85,38435.0,79.5874,79.7041,79.5695,79.7041,38435.0
2015-08-18 13:25:00,88.84,89.04,88.71,88.73,44133.0,79.6951,79.8745,79.5785,79.5964,44133.0
2015-08-18 13:30:00,88.7,88.8,88.5,88.59,36446.0,79.5695,79.6592,79.3901,79.4708,36446.0
2015-08-18 13:35:00,88.62,88.73,88.58,88.72,15013.0,79.4977,79.5964,79.4618,79.5874,15013.0
2015-08-18 13:40:00,88.74,88.86,88.69,88.8,17100.0,79.6054,79.713,79.5605,79.6592,17100.0
2015-08-18 13:45:00,88.79,88.94,88.76,88.79,34517.0,79.6502,79.7848,79.6233,79.6502,34517.0
2015-08-18 13:50:00,88.8,88.87,88.66,88.84,29157.0,79.6592,79.722,79.5336,79.6951,29157.0
2015-08-18 13:55:00,88.82,88.95,88.78,88.81,28203.0,79.6771,79.7938,79.6413,79.6682,28203.0
2015-08-18 14:00:00,88.81,88.83,88.62,88.76,17271.0,79.6682,79.6861,79.4977,79.6233,17271.0
2015-08-18 14:05:00,88.75,88.78,88.56,88.74,38285.0,79.6143,79.6413,79.4439,79.6054,38285.0
2015-08-18 14:10:00,88.76,88.9,88.72,88.88,34699.0,79.6233,79.7489,79.5874,79.731,34699.0
2015-08-18 14:15:00,88.87,88.88,88.62,88.65,52929.0,79.722,79.731,79.4977,79.5246,52929.0
2015-08-18 14:20:00,88.63,88.63,88.47,88.55,31240.0,79.5067,79.5067,79.3632,79.4349,31240.0
2015-08-18 14:25:00,88.55,88.67,88.53,88.61,14561.0,79.4349,79.5426,79.417,79.4888,14561.0
2015-08-18 14:30:00,88.59,88.72,88.54,88.54,17470.0,79.4708,79.5874,79.426,79.426,17470.0
2015-08-18 14:35:00,88.57,88.59,88.51,88.53,12747.0,79.4529,79.4708,79.3991,79.417,12747.0
2015-08-18 14:40:00,88.54,88.61,88.5,88.53,13948.0,79.426,79.4888,79.3901,79.417,13948.0
2015-08-18 14:45:00,88.54,88.56,88.35,88.39,20233.0,79.426,79.4439,79.2555,79.2914,20233.0
2015-08-18 14:50:00,88.39,88.42,88.21,88.27,25679.0,79.2914,79.3183,79.1299,79.1838,25679.0
2015-08-18 14:55:00,88.3,88.44,88.28,88.32,17057.0,79.2107,79.3363,79.1927,79.2286,17057.0
2015-08-18 15:00:00,88.29,88.37,88.24,88.33,18062.0,79.2017,79.2735,79.1568,79.2376,18062.0
2015-08-18 15:05:00,88.31,88.39,88.27,88.3,25547.0,79.2196,79.2914,79.1838,79.2107,25547.0
2015-08-18 15:10:00,88.29,88.34,88.16,88.24,35655.0,79.2017,79.2466,79.0851,79.1568,35655.0
2015-08-18 15:15:00,88.23,88.31,88.14,88.27,58295.0,79.1479,79.2196,79.0671,79.1838,58295.0
2015-08-18 15:20:00,88.28,88.42,88.25,88.29,65662.0,79.1927,79.3183,79.1658,79.2017,65662.0
2015-08-18 15:25:00,88.29,88.35,88.24,88.28,24055.0,79.2017,79.2555,79.1568,79.1927,24055.0
2015-08-18 15:30:00,88.26,88.3,88.2,88.24,37459.0,79.1748,79.2107,79.121,79.1568,37459.0
2015-08-18 15:35:00,88.21,88.33,88.14,88.14,70776.0,79.1299,79.2376,79.0671,79.0671,70776.0
2015-08-18 15:40:00,88.13,88.14,87.95,87.99,58386.0,79.0582,79.0671,78.8967,78.9326,58386.0
2015-08-18 15:45:00,87.98,88.18,87.96,88.15,56723.0,78.9236,79.103,78.9057,79.0761,56723.0
2015-08-18 15:50:00,88.15,88.32,88.13,88.3,119312.0,79.0761,79.2286,79.0582,79.2107,119312.0
2015-08-18 15:55:00,88.32,88.42,88.26,88.35,166628.0,79.2286,79.3183,79.1748,79.2555,166628.0
2015-08-19 09:30:00,89.01,89.35,88.08,88.28,214896.0,79.8476,80.1526,79.0133,79.1927,214896.0
2015-08-19 09:35:00,88.29,88.82,87.8,88.63,101265.0,79.2017,79.6771,78.7621,79.5067,101265.0
2015-08-19 09:40:00,88.64,88.64,88.15,88.31,59303.0,79.5157,79.5157,79.0761,79.2196,59303.0
2015-08-19 09:45:00,88.31,88.5,87.96,88.1,49841.0,79.2196,79.3901,78.9057,79.0313,49841.0
2015-08-19 09:50:00,88.12,88.45,87.87,88.4,54190.0,79.0492,79.3452,78.8249,79.3004,54190.0
2015-08-19 09:55:00,88.4,88.47,88.07,88.13,54632.0,79.3004,79.3632,79.0043,79.0582,54632.0
2015-08-19 10:00:00,88.12,88.6,88.0,88.48,100921.0,79.0492,79.4798,78.9416,79.3721,100921.0
2015-08-19 10:05:00,88.45,89.14,88.42,89.06,116227.0,79.3452,79.9642,79.3183,79.8924,116227.0
2015-08-19 10:10:00,89.1,89.59,89.01,89.48,72635.0,79.9283,80.3679,79.8476,80.2692,72635.0
2015-08-19 10:15:00,89.47,89.58,89.24,89.26,51204.0,80.2602,80.3589,80.0539,80.0719,51204.0
2015-08-19 10:20:00,89.26,89.34,88.96,89.16,31493.0,80.0719,80.1436,79.8027,79.9821,31493.0
2015-08-19 10:25:00,89.08,89.12,88.82,88.87,44013.0,79.9104,79.9463,79.6771,79.722,44013.0
2015-08-19 10:30:00,88.83,88.91,88.7,88.84,17522.0,79.6861,79.7579,79.5695,79.6951,17522.0
2015-08-19 10:35:00,88.79,88.79,88.4,88.56,53073.0,79.6502,79.6502,79.3004,79.4439,53073.0
2015-08-19 10:40:00,88.56,88.59,88.21,88.45,48207.0,79.4439,79.4708,79.1299,79.3452,48207.0
2015-08-19 10:45:00,88.41,88.45,88.1,88.23,33728.0,79.3093,79.3452,79.0313,79.1479,33728.0
2015-08-19 10:50:00,88.23,88.3,87.92,88.02,74465.0,79.1479,79.2107,78.8698,78.9595,74465.0
2015-08-19 10:55:00,88.0,88.09,87.79,87.97,35057.0,78.9416,79.0223,78.7532,78.9146,35057.0
2015-08-19 11:00:00,88.03,88.13,87.93,87.93,30150.0,78.9685,79.0582,78.8788,78.8788,30150.0
2015-08-19 11:05:00,87.92,88.03,87.81,87.83,25060.0,78.8698,78.9685,78.7711,78.7891,25060.0
2015-08-19 11:10:00,87.82,87.83,87.59,87.6,39683.0,78.7801,78.7891,78.5738,78.5827,39683.0
2015-08-19 11:15:00,87.59,87.75,87.51,87.59,54818.0,78.5738,78.7173,78.502,78.5738,54818.0
2015-08-19 11:20:00,87.59,87.87,87.54,87.59,64219.0,78.5738,78.8249,78.5289,78.5738,64219.0
2015-08-19 11:25:00,87.59,87.61,87.34,87.55,74317.0,78.5738,78.5917,78.3495,78.5379,74317.0
2015-08-19 11:30:00,87.54,87.6,87.45,87.46,30730.0,78.5289,78.5827,78.4482,78.4571,30730.0
2015-08-19 11:35:00,87.45,87.76,87.42,87.72,65411.0,78.4482,78.7263,78.4213,78.6904,65411.0
2015-08-19 11:40:00,87.72,87.72,87.25,87.25,46298.0,78.6904,78.6904,78.2688,78.2688,46298.0
2015-08-19 11:45:00,87.26,87.46,87.0,87.0,89156.0,78.2777,78.4571,78.0445,78.0445,89156.0
2015-08-19 11:50:00,87.02,87.3,86.93,87.25,50574.0,78.0624,78.3136,77.9817,78.2688,50574.0
2015-08-19 11:55:00,87.2,87.41,87.11,87.11,27325.0,78.2239,78.4123,78.1432,78.1432,27325.0
2015-08-19 12:00:00,87.12,87.2,86.86,86.9,99037.0,78.1521,78.2239,77.9189,77.9548,99037.0
2015-08-19 12:05:00,86.92,87.15,86.87,87.04,35737.0,77.9727,78.179,77.9279,78.0804,35737.0
2015-08-19 12:10:00,87.07,87.15,86.92,86.98,39724.0,78.1073,78.179,77.9727,78.0265,39724.0
2015-08-19 12:15:00,86.95,87.0,86.8,86.81,45297.0,77.9996,78.0445,77.8651,77.874,45297.0
2015-08-19 12:20:00,86.85,86.87,86.51,86.76,100143.0,77.9099,77.9279,77.6049,77.8292,100143.0
2015-08-19 12:25:00,86.76,86.94,86.72,86.8,31070.0,77.8292,77.9907,77.7933,77.8651,31070.0
2015-08-19 12:30:00,86.79,87.26,86.76,87.26,30501.0,77.8561,78.2777,77.8292,78.2777,30501.0
2015-08-19 12:35:00,87.25,87.25,86.91,86.91,22328.0,78.2688,78.2688,77.9638,77.9638,22328.0
2015-08-19 12:40:00,86.94,87.03,86.93,86.96,25362.0,77.9907,78.0714,77.9817,78.0086,25362.0
2015-08-19 12:45:00,86.96,86.96,86.68,86.7,26767.0,78.0086,78.0086,77.7574,77.7754,26767.0
2015-08-19 12:50:00,86.71,86.73,86.43,86.66,42791.0,77.7843,77.8023,77.5332,77.7395,42791.0
2015-08-19 12:55:00,86.65,86.77,86.55,86.77,39423.0,77.7305,77.8382,77.6408,77.8382,39423.0
2015-08-19 13:00:00,86.77,87.07,86.64,87.05,68814.0,77.8382,78.1073,77.7215,78.0893,68814.0
2015-08-19 13:05:00,87.04,87.13,86.91,86.94,37931.0,78.0804,78.1611,77.9638,77.9907,37931.0
2015-08-19 13:10:00,86.95,87.19,86.94,87.01,44248.0,77.9996,78.2149,77.9907,78.0535,44248.0
2015-08-19 13:15:00,87.06,87.39,87.0,87.33,59934.0,78.0983,78.3943,78.0445,78.3405,59934.0
2015-08-19 13:20:00,87.33,87.5,87.24,87.39,61046.0,78.3405,78.493,78.2598,78.3943,61046.0
2015-08-19 13:25:00,87.42,87.57,87.35,87.45,82132.0,78.4213,78.5558,78.3585,78.4482,82132.0
2015-08-19 13:30:00,87.43,87.59,87.32,87.36,58621.0,78.4302,78.5738,78.3315,78.3674,58621.0
2015-08-19 13:35:00,87.39,87.4,87.12,87.36,31086.0,78.3943,78.4033,78.1521,78.3674,31086.0
2015-08-19 13:40:00,87.34,87.7,87.3,87.63,44071.0,78.3495,78.6724,78.3136,78.6096,44071.0
2015-08-19 13:45:00,87.64,88.0,87.57,87.86,35070.0,78.6186,78.9416,78.5558,78.816,35070.0
2015-08-19 13:50:00,87.89,87.94,87.64,87.8,17280.0,78.8429,78.8877,78.6186,78.7621,17280.0
2015-08-19 13:55:00,87.8,87.8,87.41,87.57,21541.0,78.7621,78.7621,78.4123,78.5558,21541.0
2015-08-19 14:00:00,87.56,87.99,87.48,87.93,43462.0,78.5468,78.9326,78.4751,78.8788,43462.0
2015-08-19 14:05:00,87.93,88.38,87.85,88.24,95160.0,78.8788,79.2824,78.807,79.1568,95160.0
2015-08-19 14:10:00,88.2,88.58,88.17,88.24,154845.0,79.121,79.4618,79.0941,79.1568,154845.0
2015-08-19 14:15:00,88.27,88.36,88.17,88.28,17382.0,79.1838,79.2645,79.0941,79.1927,17382.0
2015-08-19 14:20:00,88.26,88.53,88.19,88.5,33113.0,79.1748,79.417,79.112,79.3901,33113.0
2015-08-19 14:25:00,88.48,88.48,88.18,88.2,35346.0,79.3721,79.3721,79.103,79.121,35346.0
2015-08-19 14:30:00,88.22,88.23,87.8,87.8,39220.0,79.1389,79.1479,78.7621,78.7621,39220.0
2015-08-19 14:35:00,87.8,87.96,87.77,87.88,164122.0,78.7621,78.9057,78.7352,78.8339,164122.0
2015-08-19 14:40:00,87.86,88.0,87.68,87.82,72158.0,78.816,78.9416,78.6545,78.7801,72158.0
2015-08-19 14:45:00,87.85,87.86,87.45,87.46,26020.0,78.807,78.816,78.4482,78.4571,26020.0
2015-08-19 14:50:00,87.47,87.64,87.38,87.64,30391.0,78.4661,78.6186,78.3854,78.6186,30391.0
2015-08-19 14:55:00,87.68,87.68,87.31,87.32,36213.0,78.6545,78.6545,78.3226,78.3315,36213.0
2015-08-19 15:00:00,87.32,87.41,87.21,87.33,38458.0,78.3315,78.4123,78.2329,78.3405,38458.0
2015-08-19 15:05:00,87.34,87.58,87.27,87.52,27084.0,78.3495,78.5648,78.2867,78.511,27084.0
2015-08-19 15:10:00,87.5,87.56,87.44,87.51,22836.0,78.493,78.5468,78.4392,78.502,22836.0
2015-08-19 15:15:00,87.51,87.53,87.26,87.4,42986.0,78.502,78.5199,78.2777,78.4033,42986.0
2015-08-19 15:20:00,87.41,87.53,87.34,87.45,42090.0,78.4123,78.5199,78.3495,78.4482,42090.0
2015-08-19 15:25:00,87.43,87.48,87.06,87.13,72593.0,78.4302,78.4751,78.0983,78.1611,72593.0
2015-08-19 15:30:00,87.13,87.25,87.11,87.22,65049.0,78.1611,78.2688,78.1432,78.2418,65049.0
2015-08-19 15:35:00,87.23,87.28,86.96,87.01,65567.0,78.2508,78.2957,78.0086,78.0535,65567.0
2015-08-19 15:40:00,87.01,87.23,86.98,87.23,51914.0,78.0535,78.2508,78.0265,78.2508,51914.0
2015-08-19 15:45:00,87.23,87.42,87.23,87.41,68040.0,78.2508,78.4213,78.2508,78.4123,68040.0
2015-08-19 15:50:00,87.41,87.44,87.29,87.37,61965.0,78.4123,78.4392,78.3046,78.3764,61965.0
2015-08-19 15:55:00,87.37,87.42,86.97,87.02,144957.0,78.3764,78.4213,78.0176,78.0624,144957.0
2015-08-20 09:30:00,86.06,86.16,84.13,84.46,208719.0,77.2012,77.291,75.4699,75.7659,208719.0
2015-08-20 09:35:00,84.39,85.73,84.14,85.66,77152.0,75.7032,76.9052,75.4789,76.8424,77152.0
2015-08-20 09:40:00,85.55,85.9,85.33,85.55,306838.0,76.7437,77.0577,76.5464,76.7437,306838.0
2015-08-20 09:45:00,85.51,85.66,84.79,84.95,165909.0,76.7079,76.8424,76.062,76.2055,165909.0
2015-08-20 09:50:00,85.09,85.22,84.78,85.2,99661.0,76.3311,76.4477,76.053,76.4298,99661.0
2015-08-20 09:55:00,85.23,85.33,84.81,84.81,140086.0,76.4567,76.5464,76.0799,76.0799,140086.0
2015-08-20 10:00:00,84.87,84.87,84.51,84.67,152046.0,76.1337,76.1337,75.8108,75.9543,152046.0
2015-08-20 10:05:00,84.63,84.76,84.49,84.5,54917.0,75.9184,76.0351,75.7929,75.8018,54917.0
2015-08-20 10:10:00,84.54,84.67,84.39,84.59,79632.0,75.8377,75.9543,75.7032,75.8826,79632.0
2015-08-20 10:15:00,84.49,84.53,83.83,83.89,157784.0,75.7929,75.8287,75.2008,75.2546,157784.0
2015-08-20 10:20:00,83.94,84.01,83.25,83.34,184151.0,75.2995,75.3623,74.6805,74.7612,184151.0
2015-08-20 10:25:00,83.3,83.7,83.13,83.64,67798.0,74.7254,75.0842,74.5729,75.0304,67798.0
2015-08-20 10:30:00,83.67,83.69,83.21,83.52,81920.0,75.0573,75.0752,74.6446,74.9227,81920.0
2015-08-20 10:35:00,83.59,83.83,83.29,83.77,122530.0,74.9855,75.2008,74.7164,75.147,122530.0
2015-08-20 10:40:00,83.81,84.0,83.66,84.0,67598.0,75.1829,75.3533,75.0483,75.3533,67598.0
2015-08-20 10:45:00,83.96,84.25,83.94,84.22,68782.0,75.3174,75.5776,75.2995,75.5507,68782.0
2015-08-20 10:50:00,84.21,84.21,83.92,84.11,39550.0,75.5417,75.5417,75.2815,75.452,39550.0
2015-08-20 10:55:00,84.08,84.24,83.86,83.93,59142.0,75.4251,75.5686,75.2277,75.2905,59142.0
2015-08-20 11:00:00,83.92,84.0,83.73,83.89,38434.0,75.2815,75.3533,75.1111,75.2546,38434.0
2015-08-20 11:05:00,83.94,84.0,83.77,83.93,43216.0,75.2995,75.3533,75.147,75.2905,43216.0
2015-08-20 11:10:00,83.88,84.03,83.84,83.96,36498.0,75.2457,75.3802,75.2098,75.3174,36498.0
2015-08-20 11:15:00,84.01,84.22,84.0,84.03,54030.0,75.3623,75.5507,75.3533,75.3802,54030.0
2015-08-20 11:20:00,84.05,84.24,84.04,84.15,33164.0,75.3982,75.5686,75.3892,75.4879,33164.0
2015-08-20 11:25:00,84.21,84.3,84.15,84.16,65293.0,75.5417,75.6224,75.4879,75.4968,65293.0
2015-08-20 11:30:00,84.2,84.22,83.8,83.96,35887.0,75.5327,75.5507,75.1739,75.3174,35887.0
2015-08-20 11:35:00,84.0,84.19,83.94,84.07,37676.0,75.3533,75.5237,75.2995,75.4161,37676.0
2015-08-20 11:40:00,84.04,84.26,84.03,84.21,31040.0,75.3892,75.5865,75.3802,75.5417,31040.0
2015-08-20 11:45:00,84.27,84.37,84.23,84.34,24874.0,75.5955,75.6852,75.5596,75.6583,24874.0
2015-08-20 11:50:00,84.34,84.38,84.2,84.3,28376.0,75.6583,75.6942,75.5327,75.6224,28376.0
2015-08-20 11:55:00,84.29,84.53,84.13,84.5,52288.0,75.6134,75.8287,75.4699,75.8018,52288.0
2015-08-20 12:00:00,84.49,84.49,84.14,84.14,28244.0,75.7929,75.7929,75.4789,75.4789,28244.0
2015-08-20 12:05:00,84.13,84.38,84.06,84.38,36726.0,75.4699,75.6942,75.4071,75.6942,36726.0
2015-08-20 12:10:00,84.34,84.4,84.21,84.27,35276.0,75.6583,75.7121,75.5417,75.5955,35276.0
2015-08-20 12:15:00,84.24,84.37,84.18,84.34,49615.0,75.5686,75.6852,75.5148,75.6583,49615.0
2015-08-20 12:20:00,84.34,84.37,84.18,84.22,66529.0,75.6583,75.6852,75.5148,75.5507,66529.0
2015-08-20 12:25:00,84.2,84.26,83.92,83.97,43324.0,75.5327,75.5865,75.2815,75.3264,43324.0
2015-08-20 12:30:00,83.97,84.05,83.76,83.87,47621.0,75.3264,75.3982,75.138,75.2367,47621.0
2015-08-20 12:35:00,83.88,84.13,83.86,84.04,50866.0,75.2457,75.4699,75.2277,75.3892,50866.0
2015-08-20 12:40:00,84.04,84.06,83.86,83.89,43233.0,75.3892,75.4071,75.2277,75.2546,43233.0
2015-08-20 12:45:00,83.87,83.87,83.65,83.82,45624.0,75.2367,75.2367,75.0393,75.1918,45624.0
2015-08-20 12:50:00,83.84,83.9,83.68,83.75,39308.0,75.2098,75.2636,75.0662,75.129,39308.0
2015-08-20 12:55:00,83.73,83.75,83.45,83.68,68081.0,75.1111,75.129,74.8599,75.0662,68081.0
2015-08-20 13:00:00,83.63,83.63,83.25,83.25,45639.0,75.0214,75.0214,74.6805,74.6805,45639.0
2015-08-20 13:05:00,83.31,83.54,83.26,83.3,70088.0,74.7343,74.9406,74.6895,74.7254,70088.0
2015-08-20 13:10:00,83.31,83.31,82.98,82.99,63225.0,74.7343,74.7343,74.4383,74.4473,63225.0
2015-08-20 13:15:00,82.99,83.21,82.89,83.2,82165.0,74.4473,74.6446,74.3576,74.6356,82165.0
2015-08-20 13:20:00,83.23,83.29,83.13,83.22,79333.0,74.6626,74.7164,74.5729,74.6536,79333.0
2015-08-20 13:25:00,83.21,83.35,83.11,83.35,65879.0,74.6446,74.7702,74.5549,74.7702,65879.0
2015-08-20 13:30:00,83.33,83.5,83.29,83.41,85626.0,74.7523,74.9048,74.7164,74.824,85626.0
2015-08-20 13:35:00,83.43,83.5,83.32,83.33,48211.0,74.842,74.9048,74.7433,74.7523,48211.0
2015-08-20 13:40:00,83.35,83.36,83.09,83.34,37080.0,74.7702,74.7792,74.537,74.7612,37080.0
2015-08-20 13:45:00,83.33,83.4,83.14,83.27,65914.0,74.7523,74.8151,74.5818,74.6984,65914.0
2015-08-20 13:50:00,83.3,83.39,83.17,83.17,42495.0,74.7254,74.8061,74.6087,74.6087,42495.0
2015-08-20 13:55:00,83.19,83.23,83.04,83.08,42642.0,74.6267,74.6626,74.4921,74.528,42642.0
2015-08-20 14:00:00,83.06,83.18,83.04,83.07,48070.0,74.5101,74.6177,74.4921,74.519,48070.0
2015-08-20 14:05:00,83.05,83.1,82.7,82.7,61017.0,74.5011,74.5459,74.1871,74.1871,61017.0
2015-08-20 14:10:00,82.71,82.86,82.7,82.7,43279.0,74.1961,74.3306,74.1871,74.1871,43279.0
2015-08-20 14:15:00,82.73,82.75,82.48,82.58,92771.0,74.214,74.232,73.9898,74.0795,92771.0
2015-08-20 14:20:00,82.55,82.91,82.5,82.84,72568.0,74.0526,74.3755,74.0077,74.3127,72568.0
2015-08-20 14:25:00,82.85,82.88,82.41,82.41,35665.0,74.3217,74.3486,73.927,73.927,35665.0
2015-08-20 14:30:00,82.42,82.53,82.22,82.27,65595.0,73.9359,74.0346,73.7565,73.8014,65595.0
2015-08-20 14:35:00,82.31,82.31,82.09,82.13,116620.0,73.8373,73.8373,73.6399,73.6758,116620.0
2015-08-20 14:40:00,82.14,82.18,82.0,82.01,66145.0,73.6848,73.7206,73.5592,73.5681,66145.0
2015-08-20 14:45:00,82.01,82.04,81.75,81.78,78549.0,73.5681,73.5951,73.3349,73.3618,78549.0
2015-08-20 14:50:00,81.8,82.14,81.8,81.95,82237.0,73.3798,73.6848,73.3798,73.5143,82237.0
2015-08-20 14:55:00,81.97,82.06,81.86,81.9,63825.0,73.5323,73.613,73.4336,73.4695,63825.0
2015-08-20 15:00:00,81.92,82.29,81.9,82.28,52425.0,73.4874,73.8193,73.4695,73.8104,52425.0
2015-08-20 15:05:00,82.29,82.5,82.22,82.5,51120.0,73.8193,74.0077,73.7565,74.0077,51120.0
2015-08-20 15:10:00,82.5,82.67,82.39,82.39,96189.0,74.0077,74.1602,73.909,73.909,96189.0
2015-08-20 15:15:00,82.39,82.43,82.17,82.21,41931.0,73.909,73.9449,73.7117,73.7476,41931.0
2015-08-20 15:20:00,82.2,82.45,82.19,82.4,38740.0,73.7386,73.9629,73.7296,73.918,38740.0
2015-08-20 15:25:00,82.41,82.81,82.38,82.77,57452.0,73.927,74.2858,73.9001,74.2499,57452.0
2015-08-20 15:30:00,82.78,82.96,82.78,82.9,87241.0,74.2589,74.4204,74.2589,74.3665,87241.0
2015-08-20 15:35:00,82.91,83.04,82.76,82.76,68210.0,74.3755,74.4921,74.2409,74.2409,68210.0
2015-08-20 15:40:00,82.76,82.92,82.72,82.91,59771.0,74.2409,74.3845,74.2051,74.3755,59771.0
2015-08-20 15:45:00,82.89,82.9,82.41,82.48,96513.0,74.3576,74.3665,73.927,73.9898,96513.0
2015-08-20 15:50:00,82.51,82.51,81.99,82.03,130314.0,74.0167,74.0167,73.5502,73.5861,130314.0
2015-08-20 15:55:00,82.05,82.17,81.77,82.05,304579.0,73.604,73.7117,73.3528,73.604,304579.0
2015-08-21 09:30:00,78.85,80.4,78.47,80.11,242394.0,70.7334,72.1239,70.3925,71.8637,242394.0
2015-08-21 09:35:00,80.11,80.82,79.86,80.75,144454.0,71.8637,72.5006,71.6395,72.4378,144454.0
2015-08-21 09:40:00,80.68,80.96,80.26,80.39,142866.0,72.375,72.6262,71.9983,72.1149,142866.0
2015-08-21 09:45:00,80.55,81.75,80.25,81.67,544042.0,72.2584,73.3349,71.9893,73.2631,544042.0
2015-08-21 09:50:00,81.65,82.36,81.6,82.16,121845.0,73.2452,73.8821,73.2003,73.7027,121845.0
2015-08-21 09:55:00,82.22,82.53,81.86,82.33,106057.0,73.7565,74.0346,73.4336,73.8552,106057.0
2015-08-21 10:00:00,82.34,82.88,82.19,82.71,115476.0,73.8642,74.3486,73.7296,74.1961,115476.0
2015-08-21 10:05:00,82.69,82.85,82.33,82.54,71929.0,74.1781,74.3217,73.8552,74.0436,71929.0
2015-08-21 10:10:00,82.55,82.57,81.74,81.91,96076.0,74.0526,74.0705,73.3259,73.4784,96076.0
2015-08-21 10:15:00,81.94,82.41,81.76,82.21,118876.0,73.5053,73.927,73.3439,73.7476,118876.0
2015-08-21 10:20:00,82.22,82.63,82.21,82.52,123209.0,73.7565,74.1243,73.7476,74.0256,123209.0
2015-08-21 10:25:00,82.53,82.74,82.43,82.45,183384.0,74.0346,74.223,73.9449,73.9629,183384.0
2015-08-21 10:30:00,82.46,82.56,81.66,81.82,155015.0,73.9718,74.0615,73.2542,73.3977,155015.0
2015-08-21 10:35:00,81.83,81.83,81.41,81.71,63151.0,73.4067,73.4067,73.0299,73.299,63151.0
2015-08-21 10:40:00,81.69,82.09,81.67,81.93,62061.0,73.2811,73.6399,73.2631,73.4964,62061.0
2015-08-21 10:45:00,81.93,82.05,81.71,81.77,50222.0,73.4964,73.604,73.299,73.3528,50222.0
2015-08-21 10:50:00,81.79,82.12,81.72,82.08,25637.0,73.3708,73.6668,73.308,73.6309,25637.0
2015-08-21 10:55:00,82.05,82.09,81.48,81.66,32608.0,73.604,73.6399,73.0927,73.2542,32608.0
2015-08-21 11:00:00,81.64,81.64,81.49,81.52,55789.0,73.2362,73.2362,73.1017,73.1286,55789.0
2015-08-21 11:05:00,81.51,81.56,80.91,81.05,74211.0,73.1196,73.1645,72.5814,72.707,74211.0
2015-08-21 11:10:00,80.97,81.17,80.6,80.9,63173.0,72.6352,72.8146,72.3033,72.5724,63173.0
2015-08-21 11:15:00,80.95,81.43,80.82,81.37,28882.0,72.6173,73.0478,72.5006,72.994,28882.0
2015-08-21 11:20:00,81.35,81.47,80.95,80.95,22647.0,72.9761,73.0837,72.6173,72.6173,22647.0
2015-08-21 11:25:00,80.95,81.59,80.87,81.43,57508.0,72.6173,73.1914,72.5455,73.0478,57508.0
2015-08-21 11:30:00,81.43,81.81,81.4,81.52,57525.0,73.0478,73.3887,73.0209,73.1286,57525.0
2015-08-21 11:35:00,81.51,81.51,80.86,80.89,31638.0,73.1196,73.1196,72.5365,72.5634,31638.0
2015-08-21 11:40:00,80.87,81.43,80.84,81.42,28676.0,72.5455,73.0478,72.5186,73.0389,28676.0
2015-08-21 11:45:00,81.4,81.61,81.23,81.33,51944.0,73.0209,73.2093,72.8684,72.9581,51944.0
2015-08-21 11:50:00,81.34,81.37,81.09,81.09,21133.0,72.9671,72.994,72.7428,72.7428,21133.0
2015-08-21 11:55:00,81.05,81.79,81.03,81.7,23540.0,72.707,73.3708,72.689,73.2901,23540.0
2015-08-21 12:00:00,81.69,82.26,81.55,82.2,36626.0,73.2811,73.7924,73.1555,73.7386,36626.0
2015-08-21 12:05:00,82.2,82.91,82.04,82.76,67838.0,73.7386,74.3755,73.5951,74.2409,67838.0
2015-08-21 12:10:00,82.67,82.97,82.19,82.29,64192.0,74.1602,74.4293,73.7296,73.8193,64192.0
2015-08-21 12:15:00,82.29,82.37,82.08,82.33,37880.0,73.8193,73.8911,73.6309,73.8552,37880.0
2015-08-21 12:20:00,82.34,82.43,82.25,82.25,62303.0,73.8642,73.9449,73.7834,73.7834,62303.0
2015-08-21 12:25:00,82.31,82.61,82.19,82.61,100949.0,73.8373,74.1064,73.7296,74.1064,100949.0
2015-08-21 12:30:00,82.59,82.96,82.49,82.52,57561.0,74.0884,74.4204,73.9987,74.0256,57561.0
2015-08-21 12:35:00,82.54,82.59,82.24,82.24,15325.0,74.0436,74.0884,73.7745,73.7745,15325.0
2015-08-21 12:40:00,82.13,82.18,81.89,81.99,35308.0,73.6758,73.7206,73.4605,73.5502,35308.0
2015-08-21 12:45:00,82.02,82.11,81.69,82.11,18204.0,73.5771,73.6578,73.2811,73.6578,18204.0
2015-08-21 12:50:00,82.02,82.11,81.66,81.78,27956.0,73.5771,73.6578,73.2542,73.3618,27956.0
2015-08-21 12:55:00,81.74,81.74,81.45,81.55,27496.0,73.3259,73.3259,73.0658,73.1555,27496.0
2015-08-21 13:00:00,81.53,81.6,81.28,81.4,23036.0,73.1376,73.2003,72.9133,73.0209,23036.0
2015-08-21 13:05:00,81.43,81.65,81.3,81.65,15746.0,73.0478,73.2452,72.9312,73.2452,15746.0
2015-08-21 13:10:00,81.64,81.94,81.5,81.87,31628.0,73.2362,73.5053,73.1106,73.4426,31628.0
2015-08-21 13:15:00,81.86,82.01,81.82,81.95,38224.0,73.4336,73.5681,73.3977,73.5143,38224.0
2015-08-21 13:20:00,81.95,82.11,81.92,82.1,17511.0,73.5143,73.6578,73.4874,73.6489,17511.0
2015-08-21 13:25:00,82.06,82.41,81.95,82.39,23252.0,73.613,73.927,73.5143,73.909,23252.0
2015-08-21 13:30:00,82.39,82.4,82.01,82.08,27738.0,73.909,73.918,73.5681,73.6309,27738.0
2015-08-21 13:35:00,82.05,82.32,81.98,82.23,25644.0,73.604,73.8462,73.5412,73.7655,25644.0
2015-08-21 13:40:00,82.18,82.51,82.18,82.32,28598.0,73.7206,74.0167,73.7206,73.8462,28598.0
2015-08-21 13:45:00,82.35,82.38,81.99,82.11,28668.0,73.8731,73.9001,73.5502,73.6578,28668.0
2015-08-21 13:50:00,82.12,82.18,81.88,82.11,20554.0,73.6668,73.7206,73.4515,73.6578,20554.0
2015-08-21 13:55:00,82.13,82.52,82.13,82.52,23924.0,73.6758,74.0256,73.6758,74.0256,23924.0
2015-08-21 14:00:00,82.46,82.8,82.4,82.67,23411.0,73.9718,74.2768,73.918,74.1602,23411.0
2015-08-21 14:05:00,82.65,82.67,82.42,82.6,23589.0,74.1423,74.1602,73.9359,74.0974,23589.0
2015-08-21 14:10:00,82.57,82.57,82.12,82.22,33508.0,74.0705,74.0705,73.6668,73.7565,33508.0
2015-08-21 14:15:00,82.25,82.52,82.23,82.34,37368.0,73.7834,74.0256,73.7655,73.8642,37368.0
2015-08-21 14:20:00,82.34,82.45,82.24,82.34,33338.0,73.8642,73.9629,73.7745,73.8642,33338.0
2015-08-21 14:25:00,82.35,82.48,82.21,82.3,20728.0,73.8731,73.9898,73.7476,73.8283,20728.0
2015-08-21 14:30:00,82.29,82.43,82.23,82.25,20836.0,73.8193,73.9449,73.7655,73.7834,20836.0
2015-08-21 14:35:00,82.22,82.25,81.68,81.82,35302.0,73.7565,73.7834,73.2721,73.3977,35302.0
2015-08-21 14:40:00,81.79,81.88,81.43,81.55,44716.0,73.3708,73.4515,73.0478,73.1555,44716.0
2015-08-21 14:45:00,81.59,81.6,81.1,81.11,37308.0,73.1914,73.2003,72.7518,72.7608,37308.0
2015-08-21 14:50:00,81.1,81.26,80.95,81.25,69088.0,72.7518,72.8953,72.6173,72.8864,69088.0
2015-08-21 14:55:00,81.2,81.41,81.09,81.13,40239.0,72.8415,73.0299,72.7428,72.7787,40239.0
2015-08-21 15:00:00,81.08,81.2,81.0,81.2,38887.0,72.7339,72.8415,72.6621,72.8415,38887.0
2015-08-21 15:05:00,81.17,81.21,80.79,80.86,29409.0,72.8146,72.8505,72.4737,72.5365,29409.0
2015-08-21 15:10:00,80.87,80.89,80.54,80.57,45876.0,72.5455,72.5634,72.2495,72.2764,45876.0
2015-08-21 15:15:00,80.6,81.05,80.34,81.01,49840.0,72.3033,72.707,72.07,72.6711,49840.0
2015-08-21 15:20:00,81.0,81.07,80.65,80.88,46011.0,72.6621,72.7249,72.3481,72.5545,46011.0
2015-08-21 15:25:00,80.93,80.93,80.54,80.65,30197.0,72.5993,72.5993,72.2495,72.3481,30197.0
2015-08-21 15:30:00,80.69,80.71,80.37,80.44,50852.0,72.384,72.402,72.097,72.1598,50852.0
2015-08-21 15:35:00,80.42,80.69,80.34,80.54,55454.0,72.1418,72.384,72.07,72.2495,55454.0
2015-08-21 15:40:00,80.53,80.93,80.49,80.76,41740.0,72.2405,72.5993,72.2046,72.4468,41740.0
2015-08-21 15:45:00,80.71,80.97,80.53,80.87,52763.0,72.402,72.6352,72.2405,72.5455,52763.0
2015-08-21 15:50:00,80.84,80.85,80.45,80.48,121997.0,72.5186,72.5275,72.1687,72.1956,121997.0
2015-08-21 15:55:00,80.5,80.64,80.24,80.34,218705.0,72.2136,72.3392,71.9803,72.07,218705.0
2015-08-24 09:30:00,73.59,74.5,72.05,72.64,746624.0,66.0149,66.8312,64.6334,65.1627,746624.0
2015-08-24 09:35:00,72.63,75.31,72.63,75.09,211489.0,65.1537,67.5578,65.1537,67.3605,211489.0
2015-08-24 09:40:00,75.13,77.0,75.06,76.96,154603.0,67.3963,69.0739,67.3336,69.038,154603.0
2015-08-24 09:45:00,76.98,77.19,76.39,76.44,104386.0,69.0559,69.2443,68.5266,68.5715,104386.0
2015-08-24 09:50:00,76.44,76.65,76.08,76.55,126239.0,68.5715,68.7599,68.2486,68.6702,126239.0
2015-08-24 09:55:00,76.52,77.81,76.52,77.74,137934.0,68.6433,69.8005,68.6433,69.7377,137934.0
2015-08-24 10:00:00,77.7,78.98,77.59,78.96,107113.0,69.7018,70.85,69.6031,70.8321,107113.0
2015-08-24 10:05:00,78.98,79.0,78.11,78.32,130336.0,70.85,70.868,70.0696,70.258,130336.0
2015-08-24 10:10:00,78.24,78.85,78.23,78.79,136440.0,70.1862,70.7334,70.1772,70.6796,136440.0
2015-08-24 10:15:00,78.84,79.33,78.79,79.31,127863.0,70.7245,71.164,70.6796,71.1461,127863.0
2015-08-24 10:20:00,79.3,80.3,79.28,80.3,145511.0,71.1371,72.0342,71.1192,72.0342,145511.0
2015-08-24 10:25:00,80.27,80.36,79.9,79.9,153206.0,72.0073,72.088,71.6753,71.6753,153206.0
2015-08-24 10:30:00,79.9,80.05,79.53,79.68,221845.0,71.6753,71.8099,71.3434,71.478,221845.0
2015-08-24 10:35:00,79.68,80.87,79.68,80.57,116017.0,71.478,72.5455,71.478,72.2764,116017.0
2015-08-24 10:40:00,80.59,80.79,79.82,80.09,151119.0,72.2943,72.4737,71.6036,71.8458,151119.0
2015-08-24 10:45:00,80.09,80.99,80.04,80.99,76543.0,71.8458,72.6531,71.8009,72.6531,76543.0
2015-08-24 10:50:00,80.98,81.68,80.94,81.31,189547.0,72.6442,73.2721,72.6083,72.9402,189547.0
2015-08-24 10:55:00,81.31,81.33,80.5,80.77,85985.0,72.9402,72.9581,72.2136,72.4558,85985.0
2015-08-24 11:00:00,80.78,81.05,80.68,80.81,106079.0,72.4648,72.707,72.375,72.4917,106079.0
2015-08-24 11:05:00,80.85,80.86,80.7,80.77,155875.0,72.5275,72.5365,72.393,72.4558,155875.0
2015-08-24 11:10:00,80.77,80.78,80.25,80.32,62301.0,72.4558,72.4648,71.9893,72.0521,62301.0
2015-08-24 11:15:00,80.35,80.61,80.25,80.61,41266.0,72.079,72.3123,71.9893,72.3123,41266.0
2015-08-24 11:20:00,80.59,80.6,80.32,80.38,36632.0,72.2943,72.3033,72.0521,72.1059,36632.0
2015-08-24 11:25:00,80.41,80.88,80.36,80.62,37585.0,72.1328,72.5545,72.088,72.3212,37585.0
2015-08-24 11:30:00,80.56,80.88,80.38,80.85,45596.0,72.2674,72.5545,72.1059,72.5275,45596.0
2015-08-24 11:35:00,80.85,81.36,80.77,81.36,83094.0,72.5275,72.9851,72.4558,72.9851,83094.0
2015-08-24 11:40:00,81.29,81.68,81.15,81.67,72061.0,72.9223,73.2721,72.7967,73.2631,72061.0
2015-08-24 11:45:00,81.7,81.97,81.65,81.86,54395.0,73.2901,73.5323,73.2452,73.4336,54395.0
2015-08-24 11:50:00,81.89,82.92,81.8,82.88,66409.0,73.4605,74.3845,73.3798,74.3486,66409.0
2015-08-24 11:55:00,82.88,83.27,82.67,83.17,121682.0,74.3486,74.6984,74.1602,74.6087,121682.0
2015-08-24 12:00:00,83.14,83.14,82.27,82.28,135041.0,74.5818,74.5818,73.8014,73.8104,135041.0
2015-08-24 12:05:00,82.31,83.15,82.0,83.11,83190.0,73.8373,74.5908,73.5592,74.5549,83190.0
2015-08-24 12:10:00,83.11,83.5,82.87,82.96,69600.0,74.5549,74.9048,74.3396,74.4204,69600.0
2015-08-24 12:15:00,82.93,83.4,82.81,83.26,52859.0,74.3934,74.8151,74.2858,74.6895,52859.0
2015-08-24 12:20:00,83.33,83.45,83.18,83.4,49630.0,74.7523,74.8599,74.6177,74.8151,49630.0
2015-08-24 12:25:00,83.4,83.59,83.29,83.36,48927.0,74.8151,74.9855,74.7164,74.7792,48927.0
2015-08-24 12:30:00,83.33,83.55,82.99,83.55,72449.0,74.7523,74.9496,74.4473,74.9496,72449.0
2015-08-24 12:35:00,83.51,83.84,83.51,83.52,86750.0,74.9137,75.2098,74.9137,74.9227,86750.0
2015-08-24 12:40:00,83.51,83.53,83.11,83.21,55981.0,74.9137,74.9317,74.5549,74.6446,55981.0
2015-08-24 12:45:00,83.21,83.33,82.52,82.61,93844.0,74.6446,74.7523,74.0256,74.1064,93844.0
2015-08-24 12:50:00,82.6,82.81,82.38,82.63,53839.0,74.0974,74.2858,73.9001,74.1243,53839.0
2015-08-24 12:55:00,82.58,82.98,82.53,82.57,34609.0,74.0795,74.4383,74.0346,74.0705,34609.0
2015-08-24 13:00:00,82.59,83.05,82.55,82.98,37349.0,74.0884,74.5011,74.0526,74.4383,37349.0
2015-08-24 13:05:00,83.01,83.46,82.94,83.41,61961.0,74.4652,74.8689,74.4024,74.824,61961.0
2015-08-24 13:10:00,83.41,83.5,83.16,83.2,65170.0,74.824,74.9048,74.5998,74.6356,65170.0
2015-08-24 13:15:00,83.2,83.28,83.01,83.18,59345.0,74.6356,74.7074,74.4652,74.6177,59345.0
2015-08-24 13:20:00,83.17,83.23,82.49,82.52,70789.0,74.6087,74.6626,73.9987,74.0256,70789.0
2015-08-24 13:25:00,82.54,82.64,82.25,82.39,46259.0,74.0436,74.1333,73.7834,73.909,46259.0
2015-08-24 13:30:00,82.38,82.43,82.11,82.19,70094.0,73.9001,73.9449,73.6578,73.7296,70094.0
2015-08-24 13:35:00,82.15,82.17,81.74,81.77,50832.0,73.6937,73.7117,73.3259,73.3528,50832.0
2015-08-24 13:40:00,81.77,81.77,81.42,81.49,62756.0,73.3528,73.3528,73.0389,73.1017,62756.0
2015-08-24 13:45:00,81.5,82.28,81.46,82.15,40904.0,73.1106,73.8104,73.0748,73.6937,40904.0
2015-08-24 13:50:00,82.13,82.18,81.66,81.66,25386.0,73.6758,73.7206,73.2542,73.2542,25386.0
2015-08-24 13:55:00,81.66,81.66,81.07,81.19,34615.0,73.2542,73.2542,72.7249,72.8326,34615.0
2015-08-24 14:00:00,81.2,81.27,81.04,81.14,45267.0,72.8415,72.9043,72.698,72.7877,45267.0
2015-08-24 14:05:00,81.14,81.14,80.8,80.82,59984.0,72.7877,72.7877,72.4827,72.5006,59984.0
2015-08-24 14:10:00,80.84,80.86,80.41,80.45,57913.0,72.5186,72.5365,72.1328,72.1687,57913.0
2015-08-24 14:15:00,80.44,81.06,80.27,81.04,55226.0,72.1598,72.7159,72.0073,72.698,55226.0
2015-08-24 14:20:00,81.07,81.45,81.07,81.16,44360.0,72.7249,73.0658,72.7249,72.8056,44360.0
2015-08-24 14:25:00,81.16,81.16,80.85,80.87,41989.0,72.8056,72.8056,72.5275,72.5455,41989.0
2015-08-24 14:30:00,80.87,81.01,80.61,80.8,35535.0,72.5455,72.6711,72.3123,72.4827,35535.0
2015-08-24 14:35:00,80.82,81.23,80.81,81.01,43231.0,72.5006,72.8684,72.4917,72.6711,43231.0
2015-08-24 14:40:00,81.0,81.01,80.31,80.37,90169.0,72.6621,72.6711,72.0431,72.097,90169.0
2015-08-24 14:45:00,80.31,80.37,79.99,80.11,49538.0,72.0431,72.097,71.7561,71.8637,49538.0
2015-08-24 14:50:00,80.14,80.24,79.35,79.35,54074.0,71.8906,71.9803,71.182,71.182,54074.0
2015-08-24 14:55:00,79.35,79.39,78.78,79.0,94612.0,71.182,71.2178,70.6706,70.868,94612.0
2015-08-24 15:00:00,78.97,79.27,78.51,79.22,64927.0,70.8411,71.1102,70.4284,71.0653,64927.0
2015-08-24 15:05:00,79.18,79.83,79.07,79.83,75171.0,71.0295,71.6125,70.9308,71.6125,75171.0
2015-08-24 15:10:00,79.79,79.79,78.7,79.03,78705.0,71.5767,71.5767,70.5989,70.8949,78705.0
2015-08-24 15:15:00,79.03,79.06,78.51,78.53,62696.0,70.8949,70.9218,70.4284,70.4464,62696.0
2015-08-24 15:20:00,78.52,78.66,78.32,78.47,126518.0,70.4374,70.563,70.258,70.3925,126518.0
2015-08-24 15:25:00,78.47,78.97,78.37,78.68,99856.0,70.3925,70.8411,70.3028,70.5809,99856.0
2015-08-24 15:30:00,78.69,78.91,78.45,78.9,74634.0,70.5899,70.7872,70.3746,70.7783,74634.0
2015-08-24 15:35:00,78.9,80.62,78.88,80.54,106299.0,70.7783,72.3212,70.7603,72.2495,106299.0
2015-08-24 15:40:00,80.58,81.02,80.08,81.01,142240.0,72.2853,72.6801,71.8368,72.6711,142240.0
2015-08-24 15:45:00,80.98,81.13,79.81,79.97,141217.0,72.6442,72.7787,71.5946,71.7381,141217.0
2015-08-24 15:50:00,79.95,80.48,79.77,80.27,128189.0,71.7202,72.1956,71.5587,72.0073,128189.0
2015-08-24 15:55:00,80.35,80.35,79.05,79.22,357847.0,72.079,72.079,70.9128,71.0653,357847.0
2015-08-25 09:30:00,83.39,83.39,81.54,81.93,171972.0,74.8061,74.8061,73.1465,73.4964,171972.0
2015-08-25 09:35:00,82.0,82.39,81.37,81.81,75245.0,73.5592,73.909,72.994,73.3887,75245.0
2015-08-25 09:40:00,81.93,81.93,81.19,81.37,78589.0,73.4964,73.4964,72.8326,72.994,78589.0
2015-08-25 09:45:00,81.46,82.0,81.23,81.56,91557.0,73.0748,73.5592,72.8684,73.1645,91557.0
2015-08-25 09:50:00,81.56,82.41,81.5,81.76,69616.0,73.1645,73.927,73.1106,73.3439,69616.0
2015-08-25 09:55:00,81.73,82.35,81.68,81.9,95502.0,73.317,73.8731,73.2721,73.4695,95502.0
2015-08-25 10:00:00,81.83,82.37,81.71,82.25,72809.0,73.4067,73.8911,73.299,73.7834,72809.0
2015-08-25 10:05:00,82.25,82.35,81.78,82.22,60548.0,73.7834,73.8731,73.3618,73.7565,60548.0
2015-08-25 10:10:00,82.22,82.81,82.03,82.72,98291.0,73.7565,74.2858,73.5861,74.2051,98291.0
2015-08-25 10:15:00,82.72,83.28,82.6,82.72,77173.0,74.2051,74.7074,74.0974,74.2051,77173.0
2015-08-25 10:20:00,82.8,82.98,82.33,82.38,66905.0,74.2768,74.4383,73.8552,73.9001,66905.0
2015-08-25 10:25:00,82.39,82.76,82.39,82.67,40868.0,73.909,74.2409,73.909,74.1602,40868.0
2015-08-25 10:30:00,82.72,82.75,82.44,82.46,38337.0,74.2051,74.232,73.9539,73.9718,38337.0
2015-08-25 10:35:00,82.46,82.5,82.26,82.37,37430.0,73.9718,74.0077,73.7924,73.8911,37430.0
2015-08-25 10:40:00,82.38,83.0,82.38,82.83,55189.0,73.9001,74.4562,73.9001,74.3037,55189.0
2015-08-25 10:45:00,82.88,83.07,82.68,82.93,85931.0,74.3486,74.519,74.1692,74.3934,85931.0
2015-08-25 10:50:00,82.94,83.24,82.84,82.95,59660.0,74.4024,74.6715,74.3127,74.4114,59660.0
2015-08-25 10:55:00,82.91,83.15,82.8,82.98,47080.0,74.3755,74.5908,74.2768,74.4383,47080.0
2015-08-25 11:00:00,83.03,83.53,83.01,83.53,46082.0,74.4831,74.9317,74.4652,74.9317,46082.0
2015-08-25 11:05:00,83.6,83.67,83.49,83.67,39531.0,74.9945,75.0573,74.8958,75.0573,39531.0
2015-08-25 11:10:00,83.68,84.07,83.64,83.99,73784.0,75.0662,75.4161,75.0304,75.3443,73784.0
2015-08-25 11:15:00,84.0,84.2,83.89,84.03,54596.0,75.3533,75.5327,75.2546,75.3802,54596.0
2015-08-25 11:20:00,84.04,84.33,84.0,84.07,43683.0,75.3892,75.6493,75.3533,75.4161,43683.0
2015-08-25 11:25:00,84.05,84.08,83.99,84.06,94606.0,75.3982,75.4251,75.3443,75.4071,94606.0
2015-08-25 11:30:00,84.06,84.3,84.0,84.3,91552.0,75.4071,75.6224,75.3533,75.6224,91552.0
2015-08-25 11:35:00,84.33,84.33,84.02,84.02,39128.0,75.6493,75.6493,75.3712,75.3712,39128.0
2015-08-25 11:40:00,84.03,84.14,83.99,84.14,65441.0,75.3802,75.4789,75.3443,75.4789,65441.0
2015-08-25 11:45:00,84.07,84.53,84.06,84.49,30694.0,75.4161,75.8287,75.4071,75.7929,30694.0
2015-08-25 11:50:00,84.49,84.52,84.11,84.15,34097.0,75.7929,75.8198,75.452,75.4879,34097.0
2015-08-25 11:55:00,84.14,84.19,84.0,84.02,72917.0,75.4789,75.5237,75.3533,75.3712,72917.0
2015-08-25 12:00:00,84.04,84.25,84.03,84.23,41358.0,75.3892,75.5776,75.3802,75.5596,41358.0
2015-08-25 12:05:00,84.23,84.66,84.21,84.66,34012.0,75.5596,75.9454,75.5417,75.9454,34012.0
2015-08-25 12:10:00,84.67,84.73,84.51,84.61,46849.0,75.9543,76.0082,75.8108,75.9005,46849.0
2015-08-25 12:15:00,84.64,84.67,84.18,84.37,43954.0,75.9274,75.9543,75.5148,75.6852,43954.0
2015-08-25 12:20:00,84.37,84.74,84.34,84.5,29909.0,75.6852,76.0171,75.6583,75.8018,29909.0
2015-08-25 12:25:00,84.58,84.73,84.4,84.44,32312.0,75.8736,76.0082,75.7121,75.748,32312.0
2015-08-25 12:30:00,84.41,84.5,84.29,84.49,63853.0,75.7211,75.8018,75.6134,75.7929,63853.0
2015-08-25 12:35:00,84.5,84.5,84.1,84.26,52345.0,75.8018,75.8018,75.443,75.5865,52345.0
2015-08-25 12:40:00,84.25,84.39,84.2,84.37,21315.0,75.5776,75.7032,75.5327,75.6852,21315.0
2015-08-25 12:45:00,84.36,84.36,84.07,84.28,55857.0,75.6762,75.6762,75.4161,75.6045,55857.0
2015-08-25 12:50:00,84.32,84.5,84.26,84.26,39020.0,75.6404,75.8018,75.5865,75.5865,39020.0
2015-08-25 12:55:00,84.26,84.38,84.1,84.12,25198.0,75.5865,75.6942,75.443,75.4609,25198.0
2015-08-25 13:00:00,84.12,84.21,83.77,84.0,98411.0,75.4609,75.5417,75.147,75.3533,98411.0
2015-08-25 13:05:00,83.99,84.07,83.8,83.82,28572.0,75.3443,75.4161,75.1739,75.1918,28572.0
2015-08-25 13:10:00,83.82,83.9,83.52,83.68,28872.0,75.1918,75.2636,74.9227,75.0662,28872.0
2015-08-25 13:15:00,83.61,83.75,83.43,83.5,63070.0,75.0034,75.129,74.842,74.9048,63070.0
2015-08-25 13:20:00,83.48,83.55,83.22,83.49,70767.0,74.8868,74.9496,74.6536,74.8958,70767.0
2015-08-25 13:25:00,83.5,83.5,82.37,82.42,105216.0,74.9048,74.9048,73.8911,73.9359,105216.0
2015-08-25 13:30:00,82.39,82.8,82.37,82.57,71535.0,73.909,74.2768,73.8911,74.0705,71535.0
2015-08-25 13:35:00,82.56,82.7,82.41,82.45,38367.0,74.0615,74.1871,73.927,73.9629,38367.0
2015-08-25 13:40:00,82.45,82.46,81.89,81.98,72879.0,73.9629,73.9718,73.4605,73.5412,72879.0
2015-08-25 13:45:00,81.98,82.36,81.94,82.32,42088.0,73.5412,73.8821,73.5053,73.8462,42088.0
2015-08-25 13:50:00,82.32,82.8,82.29,82.71,44984.0,73.8462,74.2768,73.8193,74.1961,44984.0
2015-08-25 13:55:00,82.73,83.07,82.64,82.75,54804.0,74.214,74.519,74.1333,74.232,54804.0
2015-08-25 14:00:00,82.75,82.96,82.73,82.91,90151.0,74.232,74.4204,74.214,74.3755,90151.0
2015-08-25 14:05:00,82.92,83.08,82.82,82.91,121591.0,74.3845,74.528,74.2948,74.3755,121591.0
2015-08-25 14:10:00,82.9,83.08,82.73,82.81,63410.0,74.3665,74.528,74.214,74.2858,63410.0
2015-08-25 14:15:00,82.8,83.17,82.63,83.15,55298.0,74.2768,74.6087,74.1243,74.5908,55298.0
2015-08-25 14:20:00,83.15,83.44,83.1,83.14,32673.0,74.5908,74.8509,74.5459,74.5818,32673.0
2015-08-25 14:25:00,83.14,83.24,82.95,83.11,52139.0,74.5818,74.6715,74.4114,74.5549,52139.0
2015-08-25 14:30:00,83.13,83.33,82.99,83.08,40392.0,74.5729,74.7523,74.4473,74.528,40392.0
2015-08-25 14:35:00,83.11,83.19,82.77,82.97,66760.0,74.5549,74.6267,74.2499,74.4293,66760.0
2015-08-25 14:40:00,82.95,83.18,82.91,83.05,41315.0,74.4114,74.6177,74.3755,74.5011,41315.0
2015-08-25 14:45:00,83.03,83.46,82.96,83.46,28826.0,74.4831,74.8689,74.4204,74.8689,28826.0
2015-08-25 14:50:00,83.48,83.73,83.22,83.25,38587.0,74.8868,75.1111,74.6536,74.6805,38587.0
2015-08-25 14:55:00,83.25,83.47,83.22,83.27,26650.0,74.6805,74.8779,74.6536,74.6984,26650.0
2015-08-25 15:00:00,83.26,83.39,83.0,83.03,31267.0,74.6895,74.8061,74.4562,74.4831,31267.0
2015-08-25 15:05:00,83.02,83.11,82.83,83.05,53905.0,74.4742,74.5549,74.3037,74.5011,53905.0
2015-08-25 15:10:00,83.01,83.22,82.93,83.06,35999.0,74.4652,74.6536,74.3934,74.5101,35999.0
2015-08-25 15:15:00,83.03,83.03,82.37,82.39,64922.0,74.4831,74.4831,73.8911,73.909,64922.0
2015-08-25 15:20:00,82.4,82.52,82.12,82.28,62524.0,73.918,74.0256,73.6668,73.8104,62524.0
2015-08-25 15:25:00,82.28,82.4,81.91,82.01,50997.0,73.8104,73.918,73.4784,73.5681,50997.0
2015-08-25 15:30:00,82.0,82.22,81.72,81.95,92243.0,73.5592,73.7565,73.308,73.5143,92243.0
2015-08-25 15:35:00,81.96,82.23,81.4,81.43,65060.0,73.5233,73.7655,73.0209,73.0478,65060.0
2015-08-25 15:40:00,81.4,81.73,81.17,81.27,71784.0,73.0209,73.317,72.8146,72.9043,71784.0
2015-08-25 15:45:00,81.24,81.24,80.64,80.81,98016.0,72.8774,72.8774,72.3392,72.4917,98016.0
2015-08-25 15:50:00,80.81,81.73,80.65,81.68,116897.0,72.4917,73.317,72.3481,73.2721,116897.0
2015-08-25 15:55:00,81.68,81.68,80.84,80.88,162513.0,73.2721,73.2721,72.5186,72.5545,162513.0
2015-08-26 09:30:00,84.48,84.48,83.19,83.55,111646.0,75.7839,75.7839,74.6267,74.9496,111646.0
2015-08-26 09:35:00,83.66,83.66,82.52,82.91,35829.0,75.0483,75.0483,74.0256,74.3755,35829.0
2015-08-26 09:40:00,82.92,83.36,81.96,82.22,23125.0,74.3845,74.7792,73.5233,73.7565,23125.0
2015-08-26 09:45:00,82.12,82.76,81.87,82.62,93086.0,73.6668,74.2409,73.4426,74.1154,93086.0
2015-08-26 09:50:00,82.6,82.6,81.06,81.11,63956.0,74.0974,74.0974,72.7159,72.7608,63956.0
2015-08-26 09:55:00,81.11,81.91,81.06,81.27,110682.0,72.7608,73.4784,72.7159,72.9043,110682.0
2015-08-26 10:00:00,81.18,81.61,80.95,81.61,60290.0,72.8236,73.2093,72.6173,73.2093,60290.0
2015-08-26 10:05:00,81.49,82.25,81.39,82.07,46188.0,73.1017,73.7834,73.012,73.622,46188.0
2015-08-26 10:10:00,82.05,82.28,81.75,82.02,19752.0,73.604,73.8104,73.3349,73.5771,19752.0
2015-08-26 10:15:00,82.17,82.17,81.51,81.63,82313.0,73.7117,73.7117,73.1196,73.2273,82313.0
2015-08-26 10:20:00,81.56,82.2,81.44,82.0,40429.0,73.1645,73.7386,73.0568,73.5592,40429.0
2015-08-26 10:25:00,82.07,82.45,82.05,82.27,35621.0,73.622,73.9629,73.604,73.8014,35621.0
2015-08-26 10:30:00,82.29,82.62,81.82,82.57,25267.0,73.8193,74.1154,73.3977,74.0705,25267.0
2015-08-26 10:35:00,82.51,82.51,81.94,82.11,25451.0,74.0167,74.0167,73.5053,73.6578,25451.0
2015-08-26 10:40:00,82.0,82.18,81.82,82.05,24958.0,73.5592,73.7206,73.3977,73.604,24958.0
2015-08-26 10:45:00,81.92,82.1,81.61,81.85,26717.0,73.4874,73.6489,73.2093,73.4246,26717.0
2015-08-26 10:50:00,81.92,82.43,81.85,82.36,25832.0,73.4874,73.9449,73.4246,73.8821,25832.0
2015-08-26 10:55:00,82.27,82.27,81.51,81.6,24198.0,73.8014,73.8014,73.1196,73.2003,24198.0
2015-08-26 11:00:00,81.6,82.0,81.34,81.97,23818.0,73.2003,73.5592,72.9671,73.5323,23818.0
2015-08-26 11:05:00,81.97,82.14,81.83,81.87,39236.0,73.5323,73.6848,73.4067,73.4426,39236.0
2015-08-26 11:10:00,81.92,82.01,81.6,81.82,28638.0,73.4874,73.5681,73.2003,73.3977,28638.0
2015-08-26 11:15:00,81.8,82.06,81.78,81.94,26876.0,73.3798,73.613,73.3618,73.5053,26876.0
2015-08-26 11:20:00,81.93,82.01,81.68,81.74,13473.0,73.4964,73.5681,73.2721,73.3259,13473.0
2015-08-26 11:25:00,81.8,82.02,81.75,81.98,11091.0,73.3798,73.5771,73.3349,73.5412,11091.0
2015-08-26 11:30:00,81.94,81.94,81.24,81.45,22490.0,73.5053,73.5053,72.8774,73.0658,22490.0
2015-08-26 11:35:00,81.42,81.48,81.21,81.24,37335.0,73.0389,73.0927,72.8505,72.8774,37335.0
2015-08-26 11:40:00,81.22,81.88,81.04,81.64,40737.0,72.8595,73.4515,72.698,73.2362,40737.0
2015-08-26 11:45:00,81.66,81.85,81.37,81.74,10339.0,73.2542,73.4246,72.994,73.3259,10339.0
2015-08-26 11:50:00,81.81,81.98,81.69,81.75,15586.0,73.3887,73.5412,73.2811,73.3349,15586.0
2015-08-26 11:55:00,81.78,82.02,81.62,81.82,15551.0,73.3618,73.5771,73.2183,73.3977,15551.0
2015-08-26 12:00:00,81.81,81.82,81.5,81.55,16375.0,73.3887,73.3977,73.1106,73.1555,16375.0
2015-08-26 12:05:00,81.55,81.98,81.55,81.9,11925.0,73.1555,73.5412,73.1555,73.4695,11925.0
2015-08-26 12:10:00,81.9,82.0,81.71,81.85,13780.0,73.4695,73.5592,73.299,73.4246,13780.0
2015-08-26 12:15:00,81.82,82.06,81.77,81.89,20984.0,73.3977,73.613,73.3528,73.4605,20984.0
2015-08-26 12:20:00,81.88,81.97,81.5,81.64,13418.0,73.4515,73.5323,73.1106,73.2362,13418.0
2015-08-26 12:25:00,81.62,81.75,81.25,81.4,16651.0,73.2183,73.3349,72.8864,73.0209,16651.0
2015-08-26 12:30:00,81.36,81.42,81.0,81.0,37354.0,72.9851,73.0389,72.6621,72.6621,37354.0
2015-08-26 12:35:00,81.08,81.21,80.9,81.0,29013.0,72.7339,72.8505,72.5724,72.6621,29013.0
2015-08-26 12:40:00,80.9,81.0,80.79,80.97,32670.0,72.5724,72.6621,72.4737,72.6352,32670.0
2015-08-26 12:45:00,81.03,81.37,80.93,81.27,22595.0,72.689,72.994,72.5993,72.9043,22595.0
2015-08-26 12:50:00,81.2,81.28,81.04,81.15,17189.0,72.8415,72.9133,72.698,72.7967,17189.0
2015-08-26 12:55:00,81.2,81.34,80.97,81.33,41078.0,72.8415,72.9671,72.6352,72.9581,41078.0
2015-08-26 13:00:00,81.27,81.72,81.14,81.48,25676.0,72.9043,73.308,72.7877,73.0927,25676.0
2015-08-26 13:05:00,81.5,81.65,81.18,81.4,20604.0,73.1106,73.2452,72.8236,73.0209,20604.0
2015-08-26 13:10:00,81.4,81.72,81.33,81.51,19882.0,73.0209,73.308,72.9581,73.1196,19882.0
2015-08-26 13:15:00,81.56,81.77,81.54,81.6,30529.0,73.1645,73.3528,73.1465,73.2003,30529.0
2015-08-26 13:20:00,81.61,82.41,81.61,82.22,34604.0,73.2093,73.927,73.2093,73.7565,34604.0
2015-08-26 13:25:00,82.23,82.55,82.12,82.54,26415.0,73.7655,74.0526,73.6668,74.0436,26415.0
2015-08-26 13:30:00,82.52,82.53,82.22,82.48,14180.0,74.0256,74.0346,73.7565,73.9898,14180.0
2015-08-26 13:35:00,82.53,82.91,82.43,82.84,30074.0,74.0346,74.3755,73.9449,74.3127,30074.0
2015-08-26 13:40:00,82.79,82.92,82.58,82.6,15598.0,74.2679,74.3845,74.0795,74.0974,15598.0
2015-08-26 13:45:00,82.58,82.83,82.45,82.66,52013.0,74.0795,74.3037,73.9629,74.1512,52013.0
2015-08-26 13:50:00,82.58,83.13,82.58,83.0,47551.0,74.0795,74.5729,74.0795,74.4562,47551.0
2015-08-26 13:55:00,83.0,83.19,82.87,83.0,28155.0,74.4562,74.6267,74.3396,74.4562,28155.0
2015-08-26 14:00:00,83.01,83.12,82.81,83.02,25760.0,74.4652,74.5639,74.2858,74.4742,25760.0
2015-08-26 14:05:00,83.03,83.43,83.03,83.32,48453.0,74.4831,74.842,74.4831,74.7433,48453.0
2015-08-26 14:10:00,83.28,83.38,82.94,82.96,48243.0,74.7074,74.7971,74.4024,74.4204,48243.0
2015-08-26 14:15:00,82.94,83.1,82.49,82.62,30787.0,74.4024,74.5459,73.9987,74.1154,30787.0
2015-08-26 14:20:00,82.63,82.9,82.51,82.76,29773.0,74.1243,74.3665,74.0167,74.2409,29773.0
2015-08-26 14:25:00,82.74,83.0,82.7,82.83,25822.0,74.223,74.4562,74.1871,74.3037,25822.0
2015-08-26 14:30:00,82.79,83.04,82.62,82.92,39234.0,74.2679,74.4921,74.1154,74.3845,39234.0
2015-08-26 14:35:00,82.95,83.25,82.91,83.25,59589.0,74.4114,74.6805,74.3755,74.6805,59589.0
2015-08-26 14:40:00,83.27,83.64,83.19,83.38,57106.0,74.6984,75.0304,74.6267,74.7971,57106.0
2015-08-26 14:45:00,83.38,83.82,83.36,83.44,44202.0,74.7971,75.1918,74.7792,74.8509,44202.0
2015-08-26 14:50:00,83.44,83.65,83.39,83.52,22792.0,74.8509,75.0393,74.8061,74.9227,22792.0
2015-08-26 14:55:00,83.47,83.69,83.29,83.61,31035.0,74.8779,75.0752,74.7164,75.0034,31035.0
2015-08-26 15:00:00,83.65,83.78,83.5,83.55,41517.0,75.0393,75.1559,74.9048,74.9496,41517.0
2015-08-26 15:05:00,83.56,84.32,83.54,84.27,59522.0,74.9586,75.6404,74.9406,75.5955,59522.0
2015-08-26 15:10:00,84.28,84.66,84.28,84.6,72547.0,75.6045,75.9454,75.6045,75.8915,72547.0
2015-08-26 15:15:00,84.58,84.92,84.41,84.85,75885.0,75.8736,76.1786,75.7211,76.1158,75885.0
2015-08-26 15:20:00,84.95,84.99,84.39,84.62,57355.0,76.2055,76.2414,75.7032,75.9095,57355.0
2015-08-26 15:25:00,84.68,84.73,84.37,84.52,38378.0,75.9633,76.0082,75.6852,75.8198,38378.0
2015-08-26 15:30:00,84.53,84.92,84.4,84.89,56541.0,75.8287,76.1786,75.7121,76.1517,56541.0
2015-08-26 15:35:00,84.83,84.83,84.51,84.58,46467.0,76.0979,76.0979,75.8108,75.8736,46467.0
2015-08-26 15:40:00,84.65,85.39,84.51,85.2,62964.0,75.9364,76.6002,75.8108,76.4298,62964.0
2015-08-26 15:45:00,85.16,85.2,84.73,84.85,94857.0,76.3939,76.4298,76.0082,76.1158,94857.0
2015-08-26 15:50:00,84.82,85.18,84.79,85.17,117445.0,76.0889,76.4118,76.062,76.4029,117445.0
2015-08-26 15:55:00,85.17,85.24,84.78,85.02,143609.0,76.4029,76.4657,76.053,76.2683,143609.0
2015-08-27 09:30:00,87.66,87.87,87.26,87.47,145264.0,78.6365,78.8249,78.2777,78.4661,145264.0
2015-08-27 09:35:00,87.51,87.62,86.9,87.57,97162.0,78.502,78.6007,77.9548,78.5558,97162.0
2015-08-27 09:40:00,87.57,87.99,87.48,87.9,74059.0,78.5558,78.9326,78.4751,78.8518,74059.0
2015-08-27 09:45:00,87.89,87.89,87.1,87.19,79579.0,78.8429,78.8429,78.1342,78.2149,79579.0
2015-08-27 09:50:00,87.25,87.82,86.65,86.83,88500.0,78.2688,78.7801,77.7305,77.892,88500.0
2015-08-27 09:55:00,86.93,87.22,86.35,86.57,69936.0,77.9817,78.2418,77.4614,77.6588,69936.0
2015-08-27 10:00:00,86.65,87.0,86.43,86.53,101709.0,77.7305,78.0445,77.5332,77.6229,101709.0
2015-08-27 10:05:00,86.51,87.06,86.18,86.98,42519.0,77.6049,78.0983,77.3089,78.0265,42519.0
2015-08-27 10:10:00,86.98,87.34,86.82,87.0,83593.0,78.0265,78.3495,77.883,78.0445,83593.0
2015-08-27 10:15:00,87.0,87.24,86.73,86.96,56362.0,78.0445,78.2598,77.8023,78.0086,56362.0
2015-08-27 10:20:00,86.92,86.92,86.55,86.7,60674.0,77.9727,77.9727,77.6408,77.7754,60674.0
2015-08-27 10:25:00,86.68,86.88,86.54,86.59,46236.0,77.7574,77.9368,77.6318,77.6767,46236.0
2015-08-27 10:30:00,86.56,86.6,86.12,86.31,23943.0,77.6498,77.6857,77.2551,77.4255,23943.0
2015-08-27 10:35:00,86.38,86.77,86.28,86.62,24122.0,77.4883,77.8382,77.3986,77.7036,24122.0
2015-08-27 10:40:00,86.71,86.73,86.38,86.41,31445.0,77.7843,77.8023,77.4883,77.5152,31445.0
2015-08-27 10:45:00,86.4,87.05,86.37,86.93,59031.0,77.5062,78.0893,77.4793,77.9817,59031.0
2015-08-27 10:50:00,86.87,86.94,86.61,86.67,39980.0,77.9279,77.9907,77.6946,77.7485,39980.0
2015-08-27 10:55:00,86.7,87.26,86.68,87.25,77656.0,77.7754,78.2777,77.7574,78.2688,77656.0
2015-08-27 11:00:00,87.25,87.59,87.19,87.54,68190.0,78.2688,78.5738,78.2149,78.5289,68190.0
2015-08-27 11:05:00,87.5,87.94,87.49,87.75,44654.0,78.493,78.8877,78.484,78.7173,44654.0
2015-08-27 11:10:00,87.75,87.87,87.6,87.67,38539.0,78.7173,78.8249,78.5827,78.6455,38539.0
2015-08-27 11:15:00,87.63,88.25,87.43,87.92,80571.0,78.6096,79.1658,78.4302,78.8698,80571.0
2015-08-27 11:20:00,87.8,88.24,87.8,88.01,97133.0,78.7621,79.1568,78.7621,78.9505,97133.0
2015-08-27 11:25:00,88.0,88.05,87.65,87.79,43062.0,78.9416,78.9864,78.6276,78.7532,43062.0
2015-08-27 11:30:00,87.82,87.85,87.48,87.59,32656.0,78.7801,78.807,78.4751,78.5738,32656.0
2015-08-27 11:35:00,87.6,87.61,87.33,87.39,14924.0,78.5827,78.5917,78.3405,78.3943,14924.0
2015-08-27 11:40:00,87.41,87.49,87.17,87.37,17787.0,78.4123,78.484,78.197,78.3764,17787.0
2015-08-27 11:45:00,87.38,87.67,87.36,87.6,37388.0,78.3854,78.6455,78.3674,78.5827,37388.0
2015-08-27 11:50:00,87.6,87.61,87.35,87.46,35608.0,78.5827,78.5917,78.3585,78.4571,35608.0
2015-08-27 11:55:00,87.49,87.49,87.27,87.39,24635.0,78.484,78.484,78.2867,78.3943,24635.0
2015-08-27 12:00:00,87.35,87.65,87.29,87.63,34234.0,78.3585,78.6276,78.3046,78.6096,34234.0
2015-08-27 12:05:00,87.65,87.84,87.56,87.59,39923.0,78.6276,78.798,78.5468,78.5738,39923.0
2015-08-27 12:10:00,87.63,87.86,87.57,87.7,20549.0,78.6096,78.816,78.5558,78.6724,20549.0
2015-08-27 12:15:00,87.79,88.07,87.69,87.9,15522.0,78.7532,79.0043,78.6635,78.8518,15522.0
2015-08-27 12:20:00,87.92,88.08,87.82,87.9,38723.0,78.8698,79.0133,78.7801,78.8518,38723.0
2015-08-27 12:25:00,87.87,88.04,87.77,88.02,36938.0,78.8249,78.9774,78.7352,78.9595,36938.0
2015-08-27 12:30:00,88.03,88.14,87.88,87.88,46232.0,78.9685,79.0671,78.8339,78.8339,46232.0
2015-08-27 12:35:00,87.83,88.0,87.83,87.97,13129.0,78.7891,78.9416,78.7891,78.9146,13129.0
2015-08-27 12:40:00,87.92,87.98,87.81,87.82,37395.0,78.8698,78.9236,78.7711,78.7801,37395.0
2015-08-27 12:45:00,87.87,87.99,87.75,87.96,61810.0,78.8249,78.9326,78.7173,78.9057,61810.0
2015-08-27 12:50:00,87.98,88.1,87.92,87.95,74526.0,78.9236,79.0313,78.8698,78.8967,74526.0
2015-08-27 12:55:00,87.99,88.0,87.82,87.95,41854.0,78.9326,78.9416,78.7801,78.8967,41854.0
2015-08-27 13:00:00,87.98,87.99,87.81,87.89,36027.0,78.9236,78.9326,78.7711,78.8429,36027.0
2015-08-27 13:05:00,87.87,88.01,87.83,87.9,34760.0,78.8249,78.9505,78.7891,78.8518,34760.0
2015-08-27 13:10:00,87.89,88.06,87.87,88.02,23961.0,78.8429,78.9954,78.8249,78.9595,23961.0
2015-08-27 13:15:00,88.02,88.06,87.74,87.75,38468.0,78.9595,78.9954,78.7083,78.7173,38468.0
2015-08-27 13:20:00,87.74,87.79,87.37,87.4,28275.0,78.7083,78.7532,78.3764,78.4033,28275.0
2015-08-27 13:25:00,87.41,87.57,87.34,87.48,22579.0,78.4123,78.5558,78.3495,78.4751,22579.0
2015-08-27 13:30:00,87.45,87.57,87.21,87.27,35794.0,78.4482,78.5558,78.2329,78.2867,35794.0
2015-08-27 13:35:00,87.22,87.22,86.91,87.05,30395.0,78.2418,78.2418,77.9638,78.0893,30395.0
2015-08-27 13:40:00,87.1,87.34,87.1,87.31,20698.0,78.1342,78.3495,78.1342,78.3226,20698.0
2015-08-27 13:45:00,87.29,87.3,86.87,86.99,35993.0,78.3046,78.3136,77.9279,78.0355,35993.0
2015-08-27 13:50:00,86.98,87.16,86.89,86.98,18749.0,78.0265,78.188,77.9458,78.0265,18749.0
2015-08-27 13:55:00,86.98,87.02,86.77,86.86,58532.0,78.0265,78.0624,77.8382,77.9189,58532.0
2015-08-27 14:00:00,86.87,86.93,86.7,86.78,48374.0,77.9279,77.9817,77.7754,77.8471,48374.0
2015-08-27 14:05:00,86.81,86.94,86.71,86.85,30024.0,77.874,77.9907,77.7843,77.9099,30024.0
2015-08-27 14:10:00,86.84,87.07,86.84,87.04,62689.0,77.901,78.1073,77.901,78.0804,62689.0
2015-08-27 14:15:00,87.02,87.03,86.5,86.73,45658.0,78.0624,78.0714,77.596,77.8023,45658.0
2015-08-27 14:20:00,86.69,86.97,86.61,86.75,29768.0,77.7664,78.0176,77.6946,77.8202,29768.0
2015-08-27 14:25:00,86.74,86.87,86.21,86.48,45451.0,77.8113,77.9279,77.3358,77.578,45451.0
2015-08-27 14:30:00,86.52,86.7,86.29,86.33,46232.0,77.6139,77.7754,77.4076,77.4435,46232.0
2015-08-27 14:35:00,86.28,86.4,86.19,86.4,106183.0,77.3986,77.5062,77.3179,77.5062,106183.0
2015-08-27 14:40:00,86.43,86.43,85.96,86.02,39340.0,77.5332,77.5332,77.1115,77.1654,39340.0
2015-08-27 14:45:00,86.04,86.17,85.7,85.7,25371.0,77.1833,77.2999,76.8783,76.8783,25371.0
2015-08-27 14:50:00,85.71,85.88,85.5,85.8,46158.0,76.8873,77.0398,76.6989,76.968,46158.0
2015-08-27 14:55:00,85.78,85.88,85.13,85.18,33600.0,76.9501,77.0398,76.367,76.4118,33600.0
2015-08-27 15:00:00,85.28,85.62,85.02,85.08,31482.0,76.5015,76.8065,76.2683,76.3221,31482.0
2015-08-27 15:05:00,85.09,85.51,84.97,85.45,65846.0,76.3311,76.7079,76.2234,76.654,65846.0
2015-08-27 15:10:00,85.4,85.55,85.13,85.2,47914.0,76.6092,76.7437,76.367,76.4298,47914.0
2015-08-27 15:15:00,85.15,85.47,84.97,85.37,66645.0,76.3849,76.672,76.2234,76.5823,66645.0
2015-08-27 15:20:00,85.35,85.4,85.09,85.32,29643.0,76.5643,76.6092,76.3311,76.5374,29643.0
2015-08-27 15:25:00,85.33,86.08,85.2,86.0,32508.0,76.5464,77.2192,76.4298,77.1474,32508.0
2015-08-27 15:30:00,86.08,86.15,85.84,86.15,149333.0,77.2192,77.282,77.0039,77.282,149333.0
2015-08-27 15:35:00,86.12,86.12,85.61,85.73,39045.0,77.2551,77.2551,76.7976,76.9052,39045.0
2015-08-27 15:40:00,85.77,86.24,85.7,86.21,42768.0,76.9411,77.3627,76.8783,77.3358,42768.0
2015-08-27 15:45:00,86.21,86.51,86.17,86.35,54657.0,77.3358,77.6049,77.2999,77.4614,54657.0
2015-08-27 15:50:00,86.35,86.5,86.23,86.48,64489.0,77.4614,77.596,77.3537,77.578,64489.0
2015-08-27 15:55:00,86.49,86.7,86.37,86.55,224311.0,77.587,77.7754,77.4793,77.6408,224311.0
2015-08-28 09:30:00,86.0,86.84,85.96,86.66,57422.0,77.1474,77.901,77.1115,77.7395,57422.0
2015-08-28 09:35:00,86.79,86.8,86.34,86.61,20319.0,77.8561,77.8651,77.4524,77.6946,20319.0
2015-08-28 09:40:00,86.77,87.05,86.64,86.82,26788.0,77.8382,78.0893,77.7215,77.883,26788.0
2015-08-28 09:45:00,86.79,86.86,86.24,86.39,22396.0,77.8561,77.9189,77.3627,77.4973,22396.0
2015-08-28 09:50:00,86.35,86.88,86.12,86.3,19794.0,77.4614,77.9368,77.2551,77.4165,19794.0
2015-08-28 09:55:00,86.38,87.07,86.19,87.06,19144.0,77.4883,78.1073,77.3179,78.0983,19144.0
2015-08-28 10:00:00,86.87,86.94,86.3,86.44,26072.0,77.9279,77.9907,77.4165,77.5421,26072.0
2015-08-28 10:05:00,86.46,86.58,85.83,86.22,23640.0,77.5601,77.6677,76.9949,77.3448,23640.0
2015-08-28 10:10:00,86.19,86.49,85.93,86.15,16661.0,77.3179,77.587,77.0846,77.282,16661.0
2015-08-28 10:15:00,86.19,86.68,86.19,86.56,20597.0,77.3179,77.7574,77.3179,77.6498,20597.0
2015-08-28 10:20:00,86.62,86.63,86.19,86.62,9425.0,77.7036,77.7126,77.3179,77.7036,9425.0
2015-08-28 10:25:00,86.64,86.92,86.33,86.69,25266.0,77.7215,77.9727,77.4435,77.7664,25266.0
2015-08-28 10:30:00,86.74,87.06,86.68,86.92,23695.0,77.8113,78.0983,77.7574,77.9727,23695.0
2015-08-28 10:35:00,86.93,87.16,86.49,86.52,18017.0,77.9817,78.188,77.587,77.6139,18017.0
2015-08-28 10:40:00,86.53,86.53,86.06,86.32,17328.0,77.6229,77.6229,77.2012,77.4345,17328.0
2015-08-28 10:45:00,86.47,86.53,85.88,86.1,11581.0,77.569,77.6229,77.0398,77.2371,11581.0
2015-08-28 10:50:00,86.11,86.35,86.0,86.26,6000.0,77.2461,77.4614,77.1474,77.3807,6000.0
2015-08-28 10:55:00,86.37,86.41,86.15,86.17,7338.0,77.4793,77.5152,77.282,77.2999,7338.0
2015-08-28 11:00:00,86.2,86.42,86.08,86.34,5300.0,77.3268,77.5242,77.2192,77.4524,5300.0
2015-08-28 11:05:00,86.36,86.5,86.16,86.16,7113.0,77.4704,77.596,77.291,77.291,7113.0
2015-08-28 11:10:00,86.3,86.52,86.29,86.38,7820.0,77.4165,77.6139,77.4076,77.4883,7820.0
2015-08-28 11:15:00,86.43,86.58,86.36,86.47,13655.0,77.5332,77.6677,77.4704,77.569,13655.0
2015-08-28 11:20:00,86.53,86.75,86.52,86.65,14396.0,77.6229,77.8202,77.6139,77.7305,14396.0
2015-08-28 11:25:00,86.75,86.99,86.73,86.93,11772.0,77.8202,78.0355,77.8023,77.9817,11772.0
2015-08-28 11:30:00,86.84,87.14,86.73,86.98,23329.0,77.901,78.1701,77.8023,78.0265,23329.0
2015-08-28 11:35:00,87.0,87.08,86.8,86.8,8695.0,78.0445,78.1163,77.8651,77.8651,8695.0
2015-08-28 11:40:00,86.81,86.83,86.41,86.59,28282.0,77.874,77.892,77.5152,77.6767,28282.0
2015-08-28 11:45:00,86.63,86.75,86.54,86.71,16407.0,77.7126,77.8202,77.6318,77.7843,16407.0
2015-08-28 11:50:00,86.67,87.0,86.46,86.46,19150.0,77.7485,78.0445,77.5601,77.5601,19150.0
2015-08-28 11:55:00,86.5,86.58,86.15,86.35,12459.0,77.596,77.6677,77.282,77.4614,12459.0
2015-08-28 12:00:00,86.36,86.48,86.24,86.42,6898.0,77.4704,77.578,77.3627,77.5242,6898.0
2015-08-28 12:05:00,86.5,86.75,86.41,86.57,11436.0,77.596,77.8202,77.5152,77.6588,11436.0
2015-08-28 12:10:00,86.62,86.74,86.36,86.74,11999.0,77.7036,77.8113,77.4704,77.8113,11999.0
2015-08-28 12:15:00,86.7,86.9,86.64,86.73,30220.0,77.7754,77.9548,77.7215,77.8023,30220.0
2015-08-28 12:20:00,86.73,86.89,86.62,86.69,12919.0,77.8023,77.9458,77.7036,77.7664,12919.0
2015-08-28 12:25:00,86.71,86.99,86.62,86.91,43798.0,77.7843,78.0355,77.7036,77.9638,43798.0
2015-08-28 12:30:00,86.96,87.15,86.89,87.06,12042.0,78.0086,78.179,77.9458,78.0983,12042.0
2015-08-28 12:35:00,87.08,87.18,86.91,86.97,13740.0,78.1163,78.206,77.9638,78.0176,13740.0
2015-08-28 12:40:00,86.95,87.24,86.93,87.13,10144.0,77.9996,78.2598,77.9817,78.1611,10144.0
2015-08-28 12:45:00,87.11,87.2,86.91,87.2,16961.0,78.1432,78.2239,77.9638,78.2239,16961.0
2015-08-28 12:50:00,87.15,87.23,87.06,87.16,13496.0,78.179,78.2508,78.0983,78.188,13496.0
2015-08-28 12:55:00,87.23,87.31,87.01,87.09,11115.0,78.2508,78.3226,78.0535,78.1252,11115.0
2015-08-28 13:00:00,87.08,87.16,86.9,87.01,14161.0,78.1163,78.188,77.9548,78.0535,14161.0
2015-08-28 13:05:00,87.0,87.15,86.96,87.0,6736.0,78.0445,78.179,78.0086,78.0445,6736.0
2015-08-28 13:10:00,87.03,87.15,86.94,86.97,4700.0,78.0714,78.179,77.9907,78.0176,4700.0
2015-08-28 13:15:00,87.02,87.12,86.9,87.07,13409.0,78.0624,78.1521,77.9548,78.1073,13409.0
2015-08-28 13:20:00,87.04,87.06,86.77,86.86,13648.0,78.0804,78.0983,77.8382,77.9189,13648.0
2015-08-28 13:25:00,86.88,86.88,86.33,86.33,17042.0,77.9368,77.9368,77.4435,77.4435,17042.0
2015-08-28 13:30:00,86.4,86.56,86.37,86.4,19152.0,77.5062,77.6498,77.4793,77.5062,19152.0
2015-08-28 13:35:00,86.36,86.43,86.03,86.04,15612.0,77.4704,77.5332,77.1743,77.1833,15612.0
2015-08-28 13:40:00,86.1,86.32,85.95,86.17,9378.0,77.2371,77.4345,77.1026,77.2999,9378.0
2015-08-28 13:45:00,86.25,86.54,86.18,86.43,6708.0,77.3717,77.6318,77.3089,77.5332,6708.0
2015-08-28 13:50:00,86.34,86.64,86.34,86.59,7980.0,77.4524,77.7215,77.4524,77.6767,7980.0
2015-08-28 13:55:00,86.6,86.7,86.33,86.4,14372.0,77.6857,77.7754,77.4435,77.5062,14372.0
2015-08-28 14:00:00,86.46,86.87,86.46,86.76,12215.0,77.5601,77.9279,77.5601,77.8292,12215.0
2015-08-28 14:05:00,86.77,87.04,86.77,87.04,10610.0,77.8382,78.0804,77.8382,78.0804,10610.0
2015-08-28 14:10:00,87.06,87.07,86.57,86.57,12101.0,78.0983,78.1073,77.6588,77.6588,12101.0
2015-08-28 14:15:00,86.58,86.7,86.37,86.49,20306.0,77.6677,77.7754,77.4793,77.587,20306.0
2015-08-28 14:20:00,86.54,86.69,86.45,86.5,31761.0,77.6318,77.7664,77.5511,77.596,31761.0
2015-08-28 14:25:00,86.54,86.57,86.35,86.5,28114.0,77.6318,77.6588,77.4614,77.596,28114.0
2015-08-28 14:30:00,86.49,86.69,86.45,86.45,17605.0,77.587,77.7664,77.5511,77.5511,17605.0
2015-08-28 14:35:00,86.45,86.6,86.34,86.56,14560.0,77.5511,77.6857,77.4524,77.6498,14560.0
2015-08-28 14:40:00,86.55,86.55,86.37,86.55,12575.0,77.6408,77.6408,77.4793,77.6408,12575.0
2015-08-28 14:45:00,86.56,86.89,86.56,86.73,15081.0,77.6498,77.9458,77.6498,77.8023,15081.0
2015-08-28 14:50:00,86.76,86.81,86.5,86.59,26954.0,77.8292,77.874,77.596,77.6767,26954.0
2015-08-28 14:55:00,86.58,86.83,86.58,86.75,14017.0,77.6677,77.892,77.6677,77.8202,14017.0
2015-08-28 15:00:00,86.74,86.8,86.54,86.69,14555.0,77.8113,77.8651,77.6318,77.7664,14555.0
2015-08-28 15:05:00,86.63,86.73,86.49,86.66,11747.0,77.7126,77.8023,77.587,77.7395,11747.0
2015-08-28 15:10:00,86.62,86.71,86.38,86.42,16935.0,77.7036,77.7843,77.4883,77.5242,16935.0
2015-08-28 15:15:00,86.42,86.56,86.37,86.41,9179.0,77.5242,77.6498,77.4793,77.5152,9179.0
2015-08-28 15:20:00,86.5,86.56,86.31,86.34,9116.0,77.596,77.6498,77.4255,77.4524,9116.0
2015-08-28 15:25:00,86.33,86.49,86.24,86.38,17611.0,77.4435,77.587,77.3627,77.4883,17611.0
2015-08-28 15:30:00,86.34,86.53,86.28,86.38,17866.0,77.4524,77.6229,77.3986,77.4883,17866.0
2015-08-28 15:35:00,86.36,86.42,86.16,86.31,21290.0,77.4704,77.5242,77.291,77.4255,21290.0
2015-08-28 15:40:00,86.27,86.5,86.1,86.4,20902.0,77.3896,77.596,77.2371,77.5062,20902.0
2015-08-28 15:45:00,86.35,86.5,86.26,86.29,33646.0,77.4614,77.596,77.3807,77.4076,33646.0
2015-08-28 15:50:00,86.36,86.92,86.26,86.55,50444.0,77.4704,77.9727,77.3807,77.6408,50444.0
2015-08-28 15:55:00,86.57,86.87,86.57,86.73,106333.0,77.6588,77.9279,77.6588,77.8023,106333.0
2015-08-31 09:30:00,85.75,86.53,85.0,85.65,70814.0,76.9232,77.6229,76.2504,76.8335,70814.0
2015-08-31 09:35:00,85.94,86.15,85.6,85.75,33848.0,77.0936,77.282,76.7886,76.9232,33848.0
2015-08-31 09:40:00,85.84,86.17,85.29,85.64,41099.0,77.0039,77.2999,76.5105,76.8245,41099.0
2015-08-31 09:45:00,85.66,85.78,84.89,85.12,25448.0,76.8424,76.9501,76.1517,76.358,25448.0
2015-08-31 09:50:00,85.02,85.72,85.02,85.68,29066.0,76.2683,76.8962,76.2683,76.8604,29066.0
2015-08-31 09:55:00,85.72,85.75,85.21,85.26,32093.0,76.8962,76.9232,76.4387,76.4836,32093.0
2015-08-31 10:00:00,85.22,85.26,84.46,84.52,29726.0,76.4477,76.4836,75.7659,75.8198,29726.0
2015-08-31 10:05:00,84.48,84.72,84.45,84.67,39481.0,75.7839,75.9992,75.757,75.9543,39481.0
2015-08-31 10:10:00,84.7,84.84,84.46,84.51,20401.0,75.9812,76.1068,75.7659,75.8108,20401.0
2015-08-31 10:15:00,84.5,84.56,84.05,84.34,49807.0,75.8018,75.8557,75.3982,75.6583,49807.0
2015-08-31 10:20:00,84.33,84.87,84.28,84.83,48229.0,75.6493,76.1337,75.6045,76.0979,48229.0
2015-08-31 10:25:00,84.86,84.94,84.56,84.84,36818.0,76.1248,76.1965,75.8557,76.1068,36818.0
2015-08-31 10:30:00,84.75,84.98,84.4,84.86,56152.0,76.0261,76.2324,75.7121,76.1248,56152.0
2015-08-31 10:35:00,84.87,85.34,84.86,85.3,19663.0,76.1337,76.5554,76.1248,76.5195,19663.0
2015-08-31 10:40:00,85.32,85.36,85.03,85.17,16905.0,76.5374,76.5733,76.2773,76.4029,16905.0
2015-08-31 10:45:00,85.2,85.21,85.02,85.16,28896.0,76.4298,76.4387,76.2683,76.3939,28896.0
2015-08-31 10:50:00,85.15,85.21,84.99,85.21,21667.0,76.3849,76.4387,76.2414,76.4387,21667.0
2015-08-31 10:55:00,85.24,85.28,84.97,85.1,16196.0,76.4657,76.5015,76.2234,76.3401,16196.0
2015-08-31 11:00:00,85.11,85.11,84.75,85.01,35872.0,76.349,76.349,76.0261,76.2593,35872.0
2015-08-31 11:05:00,85.02,85.15,84.82,85.15,37863.0,76.2683,76.3849,76.0889,76.3849,37863.0
2015-08-31 11:10:00,85.19,85.46,85.04,85.45,20164.0,76.4208,76.663,76.2862,76.654,20164.0
2015-08-31 11:15:00,85.49,85.57,85.36,85.44,12981.0,76.6899,76.7617,76.5733,76.6451,12981.0
2015-08-31 11:20:00,85.43,85.58,85.38,85.52,17271.0,76.6361,76.7707,76.5912,76.7168,17271.0
2015-08-31 11:25:00,85.52,85.89,85.48,85.86,21905.0,76.7168,77.0487,76.681,77.0218,21905.0
2015-08-31 11:30:00,85.89,85.89,85.52,85.64,23617.0,77.0487,77.0487,76.7168,76.8245,23617.0
2015-08-31 11:35:00,85.62,86.03,85.55,85.94,22481.0,76.8065,77.1743,76.7437,77.0936,22481.0
2015-08-31 11:40:00,85.95,86.59,85.93,86.26,29006.0,77.1026,77.6767,77.0846,77.3807,29006.0
2015-08-31 11:45:00,86.28,86.29,85.99,86.04,38191.0,77.3986,77.4076,77.1385,77.1833,38191.0
2015-08-31 11:50:00,86.04,86.04,85.74,85.82,11662.0,77.1833,77.1833,76.9142,76.986,11662.0
2015-08-31 11:55:00,85.73,85.82,85.6,85.72,11649.0,76.9052,76.986,76.7886,76.8962,11649.0
2015-08-31 12:00:00,85.82,85.85,85.71,85.85,7355.0,76.986,77.0129,76.8873,77.0129,7355.0
2015-08-31 12:05:00,85.86,85.92,85.63,85.74,6305.0,77.0218,77.0757,76.8155,76.9142,6305.0
2015-08-31 12:10:00,85.73,85.76,85.6,85.75,7713.0,76.9052,76.9321,76.7886,76.9232,7713.0
2015-08-31 12:15:00,85.74,85.75,85.53,85.75,21683.0,76.9142,76.9232,76.7258,76.9232,21683.0
2015-08-31 12:20:00,85.75,85.79,85.6,85.62,13608.0,76.9232,76.959,76.7886,76.8065,13608.0
2015-08-31 12:25:00,85.63,85.74,85.55,85.69,15931.0,76.8155,76.9142,76.7437,76.8693,15931.0
2015-08-31 12:30:00,85.69,85.72,85.54,85.64,20774.0,76.8693,76.8962,76.7348,76.8245,20774.0
2015-08-31 12:35:00,85.64,85.76,85.6,85.72,35857.0,76.8245,76.9321,76.7886,76.8962,35857.0
2015-08-31 12:40:00,85.71,85.83,85.66,85.79,39146.0,76.8873,76.9949,76.8424,76.959,39146.0
2015-08-31 12:45:00,85.8,85.86,85.7,85.82,16327.0,76.968,77.0218,76.8783,76.986,16327.0
2015-08-31 12:50:00,85.83,85.92,85.65,85.9,13042.0,76.9949,77.0757,76.8335,77.0577,13042.0
2015-08-31 12:55:00,85.85,85.86,85.69,85.69,17413.0,77.0129,77.0218,76.8693,76.8693,17413.0
2015-08-31 13:00:00,85.69,85.8,85.47,85.55,47194.0,76.8693,76.968,76.672,76.7437,47194.0
2015-08-31 13:05:00,85.55,85.71,85.55,85.71,16958.0,76.7437,76.8873,76.7437,76.8873,16958.0
2015-08-31 13:10:00,85.71,85.71,85.56,85.62,12559.0,76.8873,76.8873,76.7527,76.8065,12559.0
2015-08-31 13:15:00,85.62,85.69,85.5,85.55,20768.0,76.8065,76.8693,76.6989,76.7437,20768.0
2015-08-31 13:20:00,85.56,85.57,85.15,85.28,23628.0,76.7527,76.7617,76.3849,76.5015,23628.0
2015-08-31 13:25:00,85.28,85.35,85.22,85.24,12427.0,76.5015,76.5643,76.4477,76.4657,12427.0
2015-08-31 13:30:00,85.25,85.4,84.94,84.94,22210.0,76.4746,76.6092,76.1965,76.1965,22210.0
2015-08-31 13:35:00,84.99,85.07,84.89,85.07,23638.0,76.2414,76.3132,76.1517,76.3132,23638.0
2015-08-31 13:40:00,85.08,85.24,85.03,85.2,12429.0,76.3221,76.4657,76.2773,76.4298,12429.0
2015-08-31 13:45:00,85.21,85.21,84.85,84.88,13496.0,76.4387,76.4387,76.1158,76.1427,13496.0
2015-08-31 13:50:00,84.83,84.96,84.77,84.86,17048.0,76.0979,76.2145,76.044,76.1248,17048.0
2015-08-31 13:55:00,84.78,84.82,84.63,84.78,8467.0,76.053,76.0889,75.9184,76.053,8467.0
2015-08-31 14:00:00,84.78,84.98,84.78,84.9,15288.0,76.053,76.2324,76.053,76.1607,15288.0
2015-08-31 14:05:00,84.94,84.94,84.59,84.63,19828.0,76.1965,76.1965,75.8826,75.9184,19828.0
2015-08-31 14:10:00,84.67,84.68,84.3,84.34,28914.0,75.9543,75.9633,75.6224,75.6583,28914.0
2015-08-31 14:15:00,84.36,84.36,84.07,84.16,30400.0,75.6762,75.6762,75.4161,75.4968,30400.0
2015-08-31 14:20:00,84.19,84.73,84.17,84.63,25376.0,75.5237,76.0082,75.5058,75.9184,25376.0
2015-08-31 14:25:00,84.63,84.87,84.57,84.75,42142.0,75.9184,76.1337,75.8646,76.0261,42142.0
2015-08-31 14:30:00,84.78,84.98,84.64,84.86,36944.0,76.053,76.2324,75.9274,76.1248,36944.0
2015-08-31 14:35:00,84.86,84.95,84.76,84.78,27222.0,76.1248,76.2055,76.0351,76.053,27222.0
2015-08-31 14:40:00,84.79,85.06,84.79,84.91,28424.0,76.062,76.3042,76.062,76.1696,28424.0
2015-08-31 14:45:00,84.88,84.91,84.78,84.84,17638.0,76.1427,76.1696,76.053,76.1068,17638.0
2015-08-31 14:50:00,84.79,84.8,84.53,84.59,43370.0,76.062,76.0709,75.8287,75.8826,43370.0
2015-08-31 14:55:00,84.59,84.73,84.53,84.73,21043.0,75.8826,76.0082,75.8287,76.0082,21043.0
2015-08-31 15:00:00,84.7,84.94,84.65,84.79,21053.0,75.9812,76.1965,75.9364,76.062,21053.0
2015-08-31 15:05:00,84.81,85.21,84.81,85.18,25845.0,76.0799,76.4387,76.0799,76.4118,25845.0
2015-08-31 15:10:00,85.15,85.28,85.12,85.14,39515.0,76.3849,76.5015,76.358,76.376,39515.0
2015-08-31 15:15:00,85.13,85.14,84.82,84.87,32437.0,76.367,76.376,76.0889,76.1337,32437.0
2015-08-31 15:20:00,84.86,85.01,84.75,84.98,36122.0,76.1248,76.2593,76.0261,76.2324,36122.0
2015-08-31 15:25:00,84.97,84.97,84.78,84.89,23337.0,76.2234,76.2234,76.053,76.1517,23337.0
2015-08-31 15:30:00,84.87,85.3,84.83,85.22,60897.0,76.1337,76.5195,76.0979,76.4477,60897.0
2015-08-31 15:35:00,85.21,85.23,84.9,84.93,58651.0,76.4387,76.4567,76.1607,76.1876,58651.0
2015-08-31 15:40:00,84.94,85.19,84.94,85.14,33889.0,76.1965,76.4208,76.1965,76.376,33889.0
2015-08-31 15:45:00,85.14,85.26,84.97,85.08,84396.0,76.376,76.4836,76.2234,76.3221,84396.0
2015-08-31 15:50:00,85.05,85.08,84.88,84.94,65707.0,76.2952,76.3221,76.1427,76.1965,65707.0
2015-08-31 15:55:00,84.95,85.0,84.58,84.65,122150.0,76.2055,76.2504,75.8736,75.9364,122150.0
2015-09-01 09:30:00,82.07,83.5,82.07,83.29,87510.0,73.622,74.9048,73.622,74.7164,87510.0
2015-09-01 09:35:00,83.25,84.35,83.16,84.33,55325.0,74.6805,75.6673,74.5998,75.6493,55325.0
2015-09-01 09:40:00,84.25,84.29,83.75,84.11,52726.0,75.5776,75.6134,75.129,75.452,52726.0
2015-09-01 09:45:00,84.2,84.84,84.05,84.25,43386.0,75.5327,76.1068,75.3982,75.5776,43386.0
2015-09-01 09:50:00,84.19,84.33,83.77,83.9,32744.0,75.5237,75.6493,75.147,75.2636,32744.0
2015-09-01 09:55:00,83.89,84.0,83.58,83.93,34316.0,75.2546,75.3533,74.9765,75.2905,34316.0
2015-09-01 10:00:00,83.85,83.85,83.22,83.22,23666.0,75.2187,75.2187,74.6536,74.6536,23666.0
2015-09-01 10:05:00,83.22,83.3,83.0,83.08,32665.0,74.6536,74.7254,74.4562,74.528,32665.0
2015-09-01 10:10:00,83.18,83.48,83.1,83.47,19910.0,74.6177,74.8868,74.5459,74.8779,19910.0
2015-09-01 10:15:00,83.36,83.86,83.32,83.54,25665.0,74.7792,75.2277,74.7433,74.9406,25665.0
2015-09-01 10:20:00,83.52,83.74,83.28,83.69,42791.0,74.9227,75.1201,74.7074,75.0752,42791.0
2015-09-01 10:25:00,83.76,84.04,83.64,83.96,28477.0,75.138,75.3892,75.0304,75.3174,28477.0
2015-09-01 10:30:00,83.96,84.0,83.64,83.91,24149.0,75.3174,75.3533,75.0304,75.2726,24149.0
2015-09-01 10:35:00,83.94,84.4,83.94,84.1,31489.0,75.2995,75.7121,75.2995,75.443,31489.0
2015-09-01 10:40:00,84.1,84.13,83.58,83.7,21328.0,75.443,75.4699,74.9765,75.0842,21328.0
2015-09-01 10:45:00,83.66,83.99,83.57,83.88,16337.0,75.0483,75.3443,74.9676,75.2457,16337.0
2015-09-01 10:50:00,83.86,84.02,83.79,83.9,36109.0,75.2277,75.3712,75.1649,75.2636,36109.0
2015-09-01 10:55:00,83.96,84.02,83.5,83.96,46513.0,75.3174,75.3712,74.9048,75.3174,46513.0
2015-09-01 11:00:00,83.99,84.15,83.77,84.0,33283.0,75.3443,75.4879,75.147,75.3533,33283.0
2015-09-01 11:05:00,83.92,84.0,83.77,83.9,25748.0,75.2815,75.3533,75.147,75.2636,25748.0
2015-09-01 11:10:00,83.89,84.1,83.82,84.01,16774.0,75.2546,75.443,75.1918,75.3623,16774.0
2015-09-01 11:15:00,84.0,84.24,83.9,84.24,8633.0,75.3533,75.5686,75.2636,75.5686,8633.0
2015-09-01 11:20:00,84.22,84.27,83.94,84.08,13023.0,75.5507,75.5955,75.2995,75.4251,13023.0
2015-09-01 11:25:00,83.99,84.14,83.76,83.8,23467.0,75.3443,75.4789,75.138,75.1739,23467.0
2015-09-01 11:30:00,83.79,84.02,83.67,83.95,14515.0,75.1649,75.3712,75.0573,75.3084,14515.0
2015-09-01 11:35:00,83.88,84.06,83.8,83.98,12039.0,75.2457,75.4071,75.1739,75.3354,12039.0
2015-09-01 11:40:00,83.96,84.03,83.43,83.48,18951.0,75.3174,75.3802,74.842,74.8868,18951.0
2015-09-01 11:45:00,83.46,83.93,83.44,83.93,7979.0,74.8689,75.2905,74.8509,75.2905,7979.0
2015-09-01 11:50:00,83.9,83.92,83.57,83.92,9007.0,75.2636,75.2815,74.9676,75.2815,9007.0
2015-09-01 11:55:00,83.91,83.92,83.65,83.65,9365.0,75.2726,75.2815,75.0393,75.0393,9365.0
2015-09-01 12:00:00,83.71,83.8,83.48,83.48,7332.0,75.0932,75.1739,74.8868,74.8868,7332.0
2015-09-01 12:05:00,83.44,83.44,83.14,83.16,29938.0,74.8509,74.8509,74.5818,74.5998,29938.0
2015-09-01 12:10:00,83.2,83.42,83.14,83.34,23655.0,74.6356,74.833,74.5818,74.7612,23655.0
2015-09-01 12:15:00,83.42,83.53,83.31,83.51,13580.0,74.833,74.9317,74.7343,74.9137,13580.0
2015-09-01 12:20:00,83.56,83.61,83.4,83.55,11625.0,74.9586,75.0034,74.8151,74.9496,11625.0
2015-09-01 12:25:00,83.56,83.56,83.25,83.32,14625.0,74.9586,74.9586,74.6805,74.7433,14625.0
2015-09-01 12:30:00,83.31,83.31,82.92,82.97,34882.0,74.7343,74.7343,74.3845,74.4293,34882.0
2015-09-01 12:35:00,83.02,83.08,82.88,82.99,23046.0,74.4742,74.528,74.3486,74.4473,23046.0
2015-09-01 12:40:00,83.03,83.1,82.55,82.75,25171.0,74.4831,74.5459,74.0526,74.232,25171.0
2015-09-01 12:45:00,82.72,82.79,82.54,82.66,17663.0,74.2051,74.2679,74.0436,74.1512,17663.0
2015-09-01 12:50:00,82.65,82.71,82.41,82.61,48786.0,74.1423,74.1961,73.927,74.1064,48786.0
2015-09-01 12:55:00,82.59,82.73,82.42,82.45,33688.0,74.0884,74.214,73.9359,73.9629,33688.0
2015-09-01 13:00:00,82.47,82.66,82.34,82.59,55762.0,73.9808,74.1512,73.8642,74.0884,55762.0
2015-09-01 13:05:00,82.59,82.63,82.27,82.27,12670.0,74.0884,74.1243,73.8014,73.8014,12670.0
2015-09-01 13:10:00,82.24,82.39,82.06,82.06,14170.0,73.7745,73.909,73.613,73.613,14170.0
2015-09-01 13:15:00,82.16,82.43,82.16,82.21,36564.0,73.7027,73.9449,73.7027,73.7476,36564.0
2015-09-01 13:20:00,82.22,82.38,82.18,82.38,31419.0,73.7565,73.9001,73.7206,73.9001,31419.0
2015-09-01 13:25:00,82.34,82.87,82.3,82.83,32658.0,73.8642,74.3396,73.8283,74.3037,32658.0
2015-09-01 13:30:00,82.79,83.04,82.77,82.82,39007.0,74.2679,74.4921,74.2499,74.2948,39007.0
2015-09-01 13:35:00,82.82,82.83,82.63,82.75,41925.0,74.2948,74.3037,74.1243,74.232,41925.0
2015-09-01 13:40:00,82.73,83.11,82.6,83.06,25929.0,74.214,74.5549,74.0974,74.5101,25929.0
2015-09-01 13:45:00,83.11,83.18,83.03,83.03,19411.0,74.5549,74.6177,74.4831,74.4831,19411.0
2015-09-01 13:50:00,83.06,83.31,83.01,83.29,24598.0,74.5101,74.7343,74.4652,74.7164,24598.0
2015-09-01 13:55:00,83.23,83.23,83.0,83.22,30514.0,74.6626,74.6626,74.4562,74.6536,30514.0
2015-09-01 14:00:00,83.1,83.13,82.68,82.86,25663.0,74.5459,74.5729,74.1692,74.3306,25663.0
2015-09-01 14:05:00,82.89,82.95,82.5,82.63,26480.0,74.3576,74.4114,74.0077,74.1243,26480.0
2015-09-01 14:10:00,82.57,82.66,82.45,82.57,22514.0,74.0705,74.1512,73.9629,74.0705,22514.0
2015-09-01 14:15:00,82.6,82.61,82.19,82.2,31567.0,74.0974,74.1064,73.7296,73.7386,31567.0
2015-09-01 14:20:00,82.19,82.59,82.16,82.55,40748.0,73.7296,74.0884,73.7027,74.0526,40748.0
2015-09-01 14:25:00,82.6,82.76,82.54,82.59,26269.0,74.0974,74.2409,74.0436,74.0884,26269.0
2015-09-01 14:30:00,82.54,82.84,82.45,82.77,44022.0,74.0436,74.3127,73.9629,74.2499,44022.0
2015-09-01 14:35:00,82.7,82.96,82.62,82.96,30977.0,74.1871,74.4204,74.1154,74.4204,30977.0
2015-09-01 14:40:00,82.95,83.0,82.6,82.6,27138.0,74.4114,74.4562,74.0974,74.0974,27138.0
2015-09-01 14:45:00,82.56,82.75,82.49,82.52,20538.0,74.0615,74.232,73.9987,74.0256,20538.0
2015-09-01 14:50:00,82.53,82.75,82.3,82.3,51409.0,74.0346,74.232,73.8283,73.8283,51409.0
2015-09-01 14:55:00,82.34,82.53,82.17,82.23,18468.0,73.8642,74.0346,73.7117,73.7655,18468.0
2015-09-01 15:00:00,82.25,82.4,82.0,82.09,29418.0,73.7834,73.918,73.5592,73.6399,29418.0
2015-09-01 15:05:00,82.04,82.1,81.87,81.92,68997.0,73.5951,73.6489,73.4426,73.4874,68997.0
2015-09-01 15:10:00,81.93,82.1,81.83,82.01,39662.0,73.4964,73.6489,73.4067,73.5681,39662.0
2015-09-01 15:15:00,81.98,82.09,81.86,81.9,63790.0,73.5412,73.6399,73.4336,73.4695,63790.0
2015-09-01 15:20:00,81.89,82.25,81.88,82.19,74504.0,73.4605,73.7834,73.4515,73.7296,74504.0
2015-09-01 15:25:00,82.22,82.3,81.9,82.0,77214.0,73.7565,73.8283,73.4695,73.5592,77214.0
2015-09-01 15:30:00,81.97,82.12,81.87,81.9,37017.0,73.5323,73.6668,73.4426,73.4695,37017.0
2015-09-01 15:35:00,81.89,81.93,81.61,81.7,72268.0,73.4605,73.4964,73.2093,73.2901,72268.0
2015-09-01 15:40:00,81.7,81.77,81.32,81.46,142924.0,73.2901,73.3528,72.9492,73.0748,142924.0
2015-09-01 15:45:00,81.48,81.98,81.42,81.81,163203.0,73.0927,73.5412,73.0389,73.3887,163203.0
2015-09-01 15:50:00,81.8,82.02,81.61,81.81,90577.0,73.3798,73.5771,73.2093,73.3887,90577.0
2015-09-01 15:55:00,81.8,82.2,81.68,81.84,212976.0,73.3798,73.7386,73.2721,73.4156,212976.0
2015-09-02 09:30:00,82.81,82.91,82.02,82.5,60034.0,74.2858,74.3755,73.5771,74.0077,60034.0
2015-09-02 09:35:00,82.51,82.51,81.68,82.44,57524.0,74.0167,74.0167,73.2721,73.9539,57524.0
2015-09-02 09:40:00,82.54,82.56,82.1,82.28,43863.0,74.0436,74.0615,73.6489,73.8104,43863.0
2015-09-02 09:45:00,82.13,82.44,81.88,82.38,83124.0,73.6758,73.9539,73.4515,73.9001,83124.0
2015-09-02 09:50:00,82.54,82.91,82.42,82.72,21200.0,74.0436,74.3755,73.9359,74.2051,21200.0
2015-09-02 09:55:00,82.87,82.95,82.42,82.5,25478.0,74.3396,74.4114,73.9359,74.0077,25478.0
2015-09-02 10:00:00,82.5,82.62,82.16,82.19,100031.0,74.0077,74.1154,73.7027,73.7296,100031.0
2015-09-02 10:05:00,82.19,82.7,82.19,82.64,45918.0,73.7296,74.1871,73.7296,74.1333,45918.0
2015-09-02 10:10:00,82.58,82.88,82.41,82.82,56896.0,74.0795,74.3486,73.927,74.2948,56896.0
2015-09-02 10:15:00,82.81,82.85,82.24,82.24,32494.0,74.2858,74.3217,73.7745,73.7745,32494.0
2015-09-02 10:20:00,82.24,82.7,82.24,82.54,51900.0,73.7745,74.1871,73.7745,74.0436,51900.0
2015-09-02 10:25:00,82.54,82.59,82.24,82.35,56095.0,74.0436,74.0884,73.7745,73.8731,56095.0
2015-09-02 10:30:00,82.2,82.3,82.03,82.25,94270.0,73.7386,73.8283,73.5861,73.7834,94270.0
2015-09-02 10:35:00,82.25,82.4,82.13,82.2,26252.0,73.7834,73.918,73.6758,73.7386,26252.0
2015-09-02 10:40:00,82.21,82.25,82.08,82.08,31227.0,73.7476,73.7834,73.6309,73.6309,31227.0
2015-09-02 10:45:00,82.13,82.23,82.06,82.22,51900.0,73.6758,73.7655,73.613,73.7565,51900.0
2015-09-02 10:50:00,82.25,82.49,82.19,82.45,17603.0,73.7834,73.9987,73.7296,73.9629,17603.0
2015-09-02 10:55:00,82.39,82.71,82.37,82.62,5925.0,73.909,74.1961,73.8911,74.1154,5925.0
2015-09-02 11:00:00,82.62,82.97,82.62,82.84,20756.0,74.1154,74.4293,74.1154,74.3127,20756.0
2015-09-02 11:05:00,82.83,83.08,82.79,83.05,16421.0,74.3037,74.528,74.2679,74.5011,16421.0
2015-09-02 11:10:00,83.07,83.07,82.76,82.88,15241.0,74.519,74.519,74.2409,74.3486,15241.0
2015-09-02 11:15:00,82.77,83.15,82.64,82.98,6854.0,74.2499,74.5908,74.1333,74.4383,6854.0
2015-09-02 11:20:00,82.98,83.33,82.92,83.3,13907.0,74.4383,74.7523,74.3845,74.7254,13907.0
2015-09-02 11:25:00,83.25,83.4,83.16,83.25,11845.0,74.6805,74.8151,74.5998,74.6805,11845.0
2015-09-02 11:30:00,83.3,83.32,82.92,82.94,22520.0,74.7254,74.7433,74.3845,74.4024,22520.0
2015-09-02 11:35:00,82.9,82.95,82.64,82.85,10858.0,74.3665,74.4114,74.1333,74.3217,10858.0
2015-09-02 11:40:00,82.81,83.06,82.76,83.0,11914.0,74.2858,74.5101,74.2409,74.4562,11914.0
2015-09-02 11:45:00,83.02,83.11,82.76,82.76,10080.0,74.4742,74.5549,74.2409,74.2409,10080.0
2015-09-02 11:50:00,82.67,82.93,82.45,82.48,11077.0,74.1602,74.3934,73.9629,73.9898,11077.0
2015-09-02 11:55:00,82.43,82.66,82.27,82.43,59714.0,73.9449,74.1512,73.8014,73.9449,59714.0
2015-09-02 12:00:00,82.38,82.69,82.29,82.57,52733.0,73.9001,74.1781,73.8193,74.0705,52733.0
2015-09-02 12:05:00,82.54,82.63,82.14,82.24,45868.0,74.0436,74.1243,73.6848,73.7745,45868.0
2015-09-02 12:10:00,82.18,82.25,82.01,82.15,30146.0,73.7206,73.7834,73.5681,73.6937,30146.0
2015-09-02 12:15:00,82.16,82.2,82.03,82.15,20645.0,73.7027,73.7386,73.5861,73.6937,20645.0
2015-09-02 12:20:00,82.16,82.28,82.0,82.19,22702.0,73.7027,73.8104,73.5592,73.7296,22702.0
2015-09-02 12:25:00,82.22,82.35,82.11,82.26,28124.0,73.7565,73.8731,73.6578,73.7924,28124.0
2015-09-02 12:30:00,82.23,82.44,82.13,82.4,15894.0,73.7655,73.9539,73.6758,73.918,15894.0
2015-09-02 12:35:00,82.39,82.61,82.34,82.61,10428.0,73.909,74.1064,73.8642,74.1064,10428.0
2015-09-02 12:40:00,82.58,82.77,82.43,82.77,7981.0,74.0795,74.2499,73.9449,74.2499,7981.0
2015-09-02 12:45:00,82.83,82.84,82.58,82.84,12701.0,74.3037,74.3127,74.0795,74.3127,12701.0
2015-09-02 12:50:00,82.85,82.94,82.61,82.66,10650.0,74.3217,74.4024,74.1064,74.1512,10650.0
2015-09-02 12:55:00,82.72,82.92,82.67,82.88,16279.0,74.2051,74.3845,74.1602,74.3486,16279.0
2015-09-02 13:00:00,82.81,83.09,82.75,82.8,9698.0,74.2858,74.537,74.232,74.2768,9698.0
2015-09-02 13:05:00,82.84,82.94,82.76,82.78,2708.0,74.3127,74.4024,74.2409,74.2589,2708.0
2015-09-02 13:10:00,82.87,83.11,82.83,82.98,14858.0,74.3396,74.5549,74.3037,74.4383,14858.0
2015-09-02 13:15:00,82.97,82.98,82.84,82.93,7820.0,74.4293,74.4383,74.3127,74.3934,7820.0
2015-09-02 13:20:00,82.87,83.14,82.85,83.06,11083.0,74.3396,74.5818,74.3217,74.5101,11083.0
2015-09-02 13:25:00,83.06,83.22,82.9,83.19,8678.0,74.5101,74.6536,74.3665,74.6267,8678.0
2015-09-02 13:30:00,83.19,83.25,83.09,83.11,10955.0,74.6267,74.6805,74.537,74.5549,10955.0
2015-09-02 13:35:00,83.13,83.15,82.84,82.94,20718.0,74.5729,74.5908,74.3127,74.4024,20718.0
2015-09-02 13:40:00,82.99,83.12,82.93,83.12,9167.0,74.4473,74.5639,74.3934,74.5639,9167.0
2015-09-02 13:45:00,83.12,83.2,83.02,83.04,23292.0,74.5639,74.6356,74.4742,74.4921,23292.0
2015-09-02 13:50:00,83.02,83.08,82.71,82.83,23094.0,74.4742,74.528,74.1961,74.3037,23094.0
2015-09-02 13:55:00,82.83,82.93,82.68,82.86,26014.0,74.3037,74.3934,74.1692,74.3306,26014.0
2015-09-02 14:00:00,82.86,83.02,82.65,82.75,17439.0,74.3306,74.4742,74.1423,74.232,17439.0
2015-09-02 14:05:00,82.75,83.17,82.72,83.09,28794.0,74.232,74.6087,74.2051,74.537,28794.0
2015-09-02 14:10:00,83.11,83.42,83.11,83.34,42727.0,74.5549,74.833,74.5549,74.7612,42727.0
2015-09-02 14:15:00,83.34,83.43,83.23,83.38,27367.0,74.7612,74.842,74.6626,74.7971,27367.0
2015-09-02 14:20:00,83.35,83.63,83.35,83.63,22231.0,74.7702,75.0214,74.7702,75.0214,22231.0
2015-09-02 14:25:00,83.65,83.7,83.38,83.49,26844.0,75.0393,75.0842,74.7971,74.8958,26844.0
2015-09-02 14:30:00,83.44,83.53,83.32,83.49,15878.0,74.8509,74.9317,74.7433,74.8958,15878.0
2015-09-02 14:35:00,83.53,83.61,83.35,83.38,31050.0,74.9317,75.0034,74.7702,74.7971,31050.0
2015-09-02 14:40:00,83.43,83.49,83.23,83.33,46026.0,74.842,74.8958,74.6626,74.7523,46026.0
2015-09-02 14:45:00,83.29,83.48,83.21,83.45,30175.0,74.7164,74.8868,74.6446,74.8599,30175.0
2015-09-02 14:50:00,83.47,83.86,83.42,83.81,52674.0,74.8779,75.2277,74.833,75.1829,52674.0
2015-09-02 14:55:00,83.82,83.97,83.71,83.93,37328.0,75.1918,75.3264,75.0932,75.2905,37328.0
2015-09-02 15:00:00,83.96,84.2,83.85,84.06,46785.0,75.3174,75.5327,75.2187,75.4071,46785.0
2015-09-02 15:05:00,84.1,84.2,83.86,83.91,28443.0,75.443,75.5327,75.2277,75.2726,28443.0
2015-09-02 15:10:00,83.92,84.02,83.76,83.79,34376.0,75.2815,75.3712,75.138,75.1649,34376.0
2015-09-02 15:15:00,83.79,83.87,83.57,83.81,33972.0,75.1649,75.2367,74.9676,75.1829,33972.0
2015-09-02 15:20:00,83.84,83.98,83.82,83.92,37006.0,75.2098,75.3354,75.1918,75.2815,37006.0
2015-09-02 15:25:00,83.92,84.36,83.92,84.24,40104.0,75.2815,75.6762,75.2815,75.5686,40104.0
2015-09-02 15:30:00,84.2,84.29,84.09,84.13,46599.0,75.5327,75.6134,75.434,75.4699,46599.0
2015-09-02 15:35:00,84.18,84.35,84.13,84.16,62908.0,75.5148,75.6673,75.4699,75.4968,62908.0
2015-09-02 15:40:00,84.14,84.3,84.13,84.3,47644.0,75.4789,75.6224,75.4699,75.6224,47644.0
2015-09-02 15:45:00,84.34,84.56,84.27,84.39,85763.0,75.6583,75.8557,75.5955,75.7032,85763.0
2015-09-02 15:50:00,84.44,84.82,84.41,84.74,158734.0,75.748,76.0889,75.7211,76.0171,158734.0
2015-09-02 15:55:00,84.74,84.92,84.69,84.89,243812.0,76.0171,76.1786,75.9723,76.1517,243812.0
2015-09-03 09:30:00,85.12,85.27,84.87,85.19,36223.0,76.358,76.4926,76.1337,76.4208,36223.0
2015-09-03 09:35:00,85.13,85.63,84.92,85.6,52593.0,76.367,76.8155,76.1786,76.7886,52593.0
2015-09-03 09:40:00,85.66,85.89,85.55,85.68,19604.0,76.8424,77.0487,76.7437,76.8604,19604.0
2015-09-03 09:45:00,85.7,86.22,85.51,85.72,30834.0,76.8783,77.3448,76.7079,76.8962,30834.0
2015-09-03 09:50:00,85.72,86.1,85.67,85.97,30257.0,76.8962,77.2371,76.8514,77.1205,30257.0
2015-09-03 09:55:00,85.91,86.02,85.4,85.4,13991.0,77.0667,77.1654,76.6092,76.6092,13991.0
2015-09-03 10:00:00,85.5,85.82,85.25,85.29,9795.0,76.6989,76.986,76.4746,76.5105,9795.0
2015-09-03 10:05:00,85.35,85.63,85.27,85.63,28246.0,76.5643,76.8155,76.4926,76.8155,28246.0
2015-09-03 10:10:00,85.66,86.07,85.46,86.06,45803.0,76.8424,77.2102,76.663,77.2012,45803.0
2015-09-03 10:15:00,86.07,86.66,86.03,86.66,36981.0,77.2102,77.7395,77.1743,77.7395,36981.0
2015-09-03 10:20:00,86.6,86.85,86.55,86.71,37598.0,77.6857,77.9099,77.6408,77.7843,37598.0
2015-09-03 10:25:00,86.73,86.74,86.48,86.6,28594.0,77.8023,77.8113,77.578,77.6857,28594.0
2015-09-03 10:30:00,86.64,86.64,86.05,86.13,40417.0,77.7215,77.7215,77.1923,77.264,40417.0
2015-09-03 10:35:00,86.09,86.25,85.99,86.04,21133.0,77.2282,77.3717,77.1385,77.1833,21133.0
2015-09-03 10:40:00,86.05,86.62,86.04,86.52,19585.0,77.1923,77.7036,77.1833,77.6139,19585.0
2015-09-03 10:45:00,86.62,86.62,86.27,86.51,21914.0,77.7036,77.7036,77.3896,77.6049,21914.0
2015-09-03 10:50:00,86.48,86.7,86.2,86.27,19848.0,77.578,77.7754,77.3268,77.3896,19848.0
2015-09-03 10:55:00,86.22,86.71,86.2,86.68,32360.0,77.3448,77.7843,77.3268,77.7574,32360.0
2015-09-03 11:00:00,86.73,86.76,86.44,86.61,64709.0,77.8023,77.8292,77.5421,77.6946,64709.0
2015-09-03 11:05:00,86.58,86.77,86.42,86.42,82374.0,77.6677,77.8382,77.5242,77.5242,82374.0
2015-09-03 11:10:00,86.52,86.59,86.1,86.25,33675.0,77.6139,77.6767,77.2371,77.3717,33675.0
2015-09-03 11:15:00,86.19,86.31,86.0,86.19,32779.0,77.3179,77.4255,77.1474,77.3179,32779.0
2015-09-03 11:20:00,86.25,86.27,85.96,86.12,14385.0,77.3717,77.3896,77.1115,77.2551,14385.0
2015-09-03 11:25:00,86.14,86.48,86.11,86.45,34122.0,77.273,77.578,77.2461,77.5511,34122.0
2015-09-03 11:30:00,86.48,86.51,86.22,86.3,29772.0,77.578,77.6049,77.3448,77.4165,29772.0
2015-09-03 11:35:00,86.33,86.41,86.17,86.22,16561.0,77.4435,77.5152,77.2999,77.3448,16561.0
2015-09-03 11:40:00,86.25,86.5,86.23,86.41,13634.0,77.3717,77.596,77.3537,77.5152,13634.0
2015-09-03 11:45:00,86.37,86.4,86.17,86.26,26494.0,77.4793,77.5062,77.2999,77.3807,26494.0
2015-09-03 11:50:00,86.24,86.32,86.04,86.3,18755.0,77.3627,77.4345,77.1833,77.4165,18755.0
2015-09-03 11:55:00,86.3,86.41,86.19,86.31,41649.0,77.4165,77.5152,77.3179,77.4255,41649.0
2015-09-03 12:00:00,86.3,86.41,86.26,86.34,25510.0,77.4165,77.5152,77.3807,77.4524,25510.0
2015-09-03 12:05:00,86.34,86.67,86.34,86.64,18054.0,77.4524,77.7485,77.4524,77.7215,18054.0
2015-09-03 12:10:00,86.66,86.81,86.57,86.63,28781.0,77.7395,77.874,77.6588,77.7126,28781.0
2015-09-03 12:15:00,86.69,86.85,86.54,86.59,13485.0,77.7664,77.9099,77.6318,77.6767,13485.0
2015-09-03 12:20:00,86.6,86.66,86.37,86.44,27384.0,77.6857,77.7395,77.4793,77.5421,27384.0
2015-09-03 12:25:00,86.47,86.64,86.37,86.6,21412.0,77.569,77.7215,77.4793,77.6857,21412.0
2015-09-03 12:30:00,86.61,86.66,86.06,86.06,28096.0,77.6946,77.7395,77.2012,77.2012,28096.0
2015-09-03 12:35:00,86.09,86.18,85.84,85.93,17739.0,77.2282,77.3089,77.0039,77.0846,17739.0
2015-09-03 12:40:00,85.87,85.99,85.67,85.99,14634.0,77.0308,77.1385,76.8514,77.1385,14634.0
2015-09-03 12:45:00,85.95,86.12,85.95,86.04,10027.0,77.1026,77.2551,77.1026,77.1833,10027.0
2015-09-03 12:50:00,86.06,86.17,85.87,85.98,6125.0,77.2012,77.2999,77.0308,77.1295,6125.0
2015-09-03 12:55:00,86.03,86.03,85.81,85.86,12447.0,77.1743,77.1743,76.977,77.0218,12447.0
2015-09-03 13:00:00,85.82,85.93,85.69,85.79,8769.0,76.986,77.0846,76.8693,76.959,8769.0
2015-09-03 13:05:00,85.74,85.74,85.27,85.37,19898.0,76.9142,76.9142,76.4926,76.5823,19898.0
2015-09-03 13:10:00,85.33,85.64,85.09,85.58,24194.0,76.5464,76.8245,76.3311,76.7707,24194.0
2015-09-03 13:15:00,85.59,85.86,85.55,85.86,13475.0,76.7796,77.0218,76.7437,77.0218,13475.0
2015-09-03 13:20:00,85.9,86.01,85.69,86.01,32929.0,77.0577,77.1564,76.8693,77.1564,32929.0
2015-09-03 13:25:00,85.99,86.28,85.97,86.24,21040.0,77.1385,77.3986,77.1205,77.3627,21040.0
2015-09-03 13:30:00,86.29,86.31,86.16,86.17,38956.0,77.4076,77.4255,77.291,77.2999,38956.0
2015-09-03 13:35:00,86.23,86.24,86.03,86.05,15868.0,77.3537,77.3627,77.1743,77.1923,15868.0
2015-09-03 13:40:00,86.05,86.17,85.9,86.06,25120.0,77.1923,77.2999,77.0577,77.2012,25120.0
2015-09-03 13:45:00,86.01,86.29,86.01,86.27,14848.0,77.1564,77.4076,77.1564,77.3896,14848.0
2015-09-03 13:50:00,86.27,86.27,85.75,86.08,27532.0,77.3896,77.3896,76.9232,77.2192,27532.0
2015-09-03 13:55:00,86.05,86.1,85.77,85.77,19044.0,77.1923,77.2371,76.9411,76.9411,19044.0
2015-09-03 14:00:00,85.78,85.89,85.65,85.86,27180.0,76.9501,77.0487,76.8335,77.0218,27180.0
2015-09-03 14:05:00,85.83,86.05,85.67,85.72,21446.0,76.9949,77.1923,76.8514,76.8962,21446.0
2015-09-03 14:10:00,85.74,85.9,85.7,85.83,13453.0,76.9142,77.0577,76.8783,76.9949,13453.0
2015-09-03 14:15:00,85.85,86.09,85.85,86.07,20204.0,77.0129,77.2282,77.0129,77.2102,20204.0
2015-09-03 14:20:00,86.13,86.16,85.96,86.12,26466.0,77.264,77.291,77.1115,77.2551,26466.0
2015-09-03 14:25:00,86.12,86.36,86.11,86.24,14930.0,77.2551,77.4704,77.2461,77.3627,14930.0
2015-09-03 14:30:00,86.22,86.33,86.13,86.14,9294.0,77.3448,77.4435,77.264,77.273,9294.0
2015-09-03 14:35:00,86.1,86.33,86.04,86.32,9943.0,77.2371,77.4435,77.1833,77.4345,9943.0
2015-09-03 14:40:00,86.33,86.48,86.15,86.42,16090.0,77.4435,77.578,77.282,77.5242,16090.0
2015-09-03 14:45:00,86.37,86.4,86.19,86.31,14751.0,77.4793,77.5062,77.3179,77.4255,14751.0
2015-09-03 14:50:00,86.29,86.34,86.14,86.16,15463.0,77.4076,77.4524,77.273,77.291,15463.0
2015-09-03 14:55:00,86.12,86.19,85.94,86.16,14013.0,77.2551,77.3179,77.0936,77.291,14013.0
2015-09-03 15:00:00,86.12,86.38,86.11,86.27,16297.0,77.2551,77.4883,77.2461,77.3896,16297.0
2015-09-03 15:05:00,86.27,86.32,85.91,85.91,19416.0,77.3896,77.4345,77.0667,77.0667,19416.0
2015-09-03 15:10:00,85.98,86.32,85.97,86.3,14065.0,77.1295,77.4345,77.1205,77.4165,14065.0
2015-09-03 15:15:00,86.29,86.39,86.13,86.24,21819.0,77.4076,77.4973,77.264,77.3627,21819.0
2015-09-03 15:20:00,86.21,86.29,86.14,86.17,21922.0,77.3358,77.4076,77.273,77.2999,21922.0
2015-09-03 15:25:00,86.17,86.17,85.84,85.98,49586.0,77.2999,77.2999,77.0039,77.1295,49586.0
2015-09-03 15:30:00,85.92,85.97,85.79,85.84,48745.0,77.0757,77.1205,76.959,77.0039,48745.0
2015-09-03 15:35:00,85.82,85.88,85.41,85.68,44356.0,76.986,77.0398,76.6182,76.8604,44356.0
2015-09-03 15:40:00,85.61,85.98,85.51,85.87,45982.0,76.7976,77.1295,76.7079,77.0308,45982.0
2015-09-03 15:45:00,85.86,86.16,85.79,85.89,44970.0,77.0218,77.291,76.959,77.0487,44970.0
2015-09-03 15:50:00,85.82,86.07,85.74,85.97,59153.0,76.986,77.2102,76.9142,77.1205,59153.0
2015-09-03 15:55:00,85.98,86.08,85.7,85.71,86523.0,77.1295,77.2192,76.8783,76.8873,86523.0
2015-09-04 09:30:00,83.86,84.69,83.73,84.64,54315.0,75.2277,75.9723,75.1111,75.9274,54315.0
2015-09-04 09:35:00,84.53,85.44,84.53,85.03,27023.0,75.8287,76.6451,75.8287,76.2773,27023.0
2015-09-04 09:40:00,85.0,85.49,84.94,85.43,59963.0,76.2504,76.6899,76.1965,76.6361,59963.0
2015-09-04 09:45:00,85.47,85.52,85.0,85.26,33822.0,76.672,76.7168,76.2504,76.4836,33822.0
2015-09-04 09:50:00,85.07,85.1,84.6,84.96,15900.0,76.3132,76.3401,75.8915,76.2145,15900.0
2015-09-04 09:55:00,84.91,85.23,84.87,84.97,30281.0,76.1696,76.4567,76.1337,76.2234,30281.0
2015-09-04 10:00:00,85.06,85.25,84.9,85.2,27117.0,76.3042,76.4746,76.1607,76.4298,27117.0
2015-09-04 10:05:00,85.19,85.3,84.97,85.3,30536.0,76.4208,76.5195,76.2234,76.5195,30536.0
2015-09-04 10:10:00,85.33,85.6,85.23,85.37,32222.0,76.5464,76.7886,76.4567,76.5823,32222.0
2015-09-04 10:15:00,85.39,85.66,85.34,85.62,14716.0,76.6002,76.8424,76.5554,76.8065,14716.0
2015-09-04 10:20:00,85.62,86.0,85.5,85.87,28148.0,76.8065,77.1474,76.6989,77.0308,28148.0
2015-09-04 10:25:00,85.85,86.03,85.79,85.93,28640.0,77.0129,77.1743,76.959,77.0846,28640.0
2015-09-04 10:30:00,85.92,86.13,85.86,86.11,21995.0,77.0757,77.264,77.0218,77.2461,21995.0
2015-09-04 10:35:00,86.08,86.2,85.82,86.15,19212.0,77.2192,77.3268,76.986,77.282,19212.0
2015-09-04 10:40:00,86.17,86.22,85.84,86.07,23696.0,77.2999,77.3448,77.0039,77.2102,23696.0
2015-09-04 10:45:00,86.08,86.09,85.9,85.93,20480.0,77.2192,77.2282,77.0577,77.0846,20480.0
2015-09-04 10:50:00,85.92,86.06,85.74,85.98,16156.0,77.0757,77.2012,76.9142,77.1295,16156.0
2015-09-04 10:55:00,85.98,86.07,85.83,86.04,20280.0,77.1295,77.2102,76.9949,77.1833,20280.0
2015-09-04 11:00:00,86.08,86.32,85.9,86.03,22135.0,77.2192,77.4345,77.0577,77.1743,22135.0
2015-09-04 11:05:00,85.94,86.02,85.57,85.59,22323.0,77.0936,77.1654,76.7617,76.7796,22323.0
2015-09-04 11:10:00,85.54,85.83,85.46,85.83,19441.0,76.7348,76.9949,76.663,76.9949,19441.0
2015-09-04 11:15:00,85.8,86.04,85.7,85.91,15613.0,76.968,77.1833,76.8783,77.0667,15613.0
2015-09-04 11:20:00,85.88,85.93,85.74,85.84,9413.0,77.0398,77.0846,76.9142,77.0039,9413.0
2015-09-04 11:25:00,85.9,85.94,85.62,85.94,23380.0,77.0577,77.0936,76.8065,77.0936,23380.0
2015-09-04 11:30:00,85.84,85.86,85.55,85.62,23370.0,77.0039,77.0218,76.7437,76.8065,23370.0
2015-09-04 11:35:00,85.53,85.67,85.37,85.66,8843.0,76.7258,76.8514,76.5823,76.8424,8843.0
2015-09-04 11:40:00,85.69,85.96,85.6,85.93,37981.0,76.8693,77.1115,76.7886,77.0846,37981.0
2015-09-04 11:45:00,85.9,86.08,85.83,86.05,24228.0,77.0577,77.2192,76.9949,77.1923,24228.0
2015-09-04 11:50:00,86.04,86.11,85.91,85.98,13893.0,77.1833,77.2461,77.0667,77.1295,13893.0
2015-09-04 11:55:00,85.92,86.22,85.92,86.1,26612.0,77.0757,77.3448,77.0757,77.2371,26612.0
2015-09-04 12:00:00,86.14,86.23,85.89,86.0,24691.0,77.273,77.3537,77.0487,77.1474,24691.0
2015-09-04 12:05:00,85.98,86.11,85.95,86.02,24668.0,77.1295,77.2461,77.1026,77.1654,24668.0
2015-09-04 12:10:00,86.07,86.07,85.64,85.75,17081.0,77.2102,77.2102,76.8245,76.9232,17081.0
2015-09-04 12:15:00,85.76,85.84,85.64,85.71,22122.0,76.9321,77.0039,76.8245,76.8873,22122.0
2015-09-04 12:20:00,85.69,85.73,85.57,85.67,14284.0,76.8693,76.9052,76.7617,76.8514,14284.0
2015-09-04 12:25:00,85.64,85.64,85.33,85.42,21774.0,76.8245,76.8245,76.5464,76.6271,21774.0
2015-09-04 12:30:00,85.42,85.71,85.38,85.69,8208.0,76.6271,76.8873,76.5912,76.8693,8208.0
2015-09-04 12:35:00,85.68,85.78,85.59,85.62,10174.0,76.8604,76.9501,76.7796,76.8065,10174.0
2015-09-04 12:40:00,85.6,85.6,85.41,85.5,15143.0,76.7886,76.7886,76.6182,76.6989,15143.0
2015-09-04 12:45:00,85.45,85.72,85.36,85.69,6595.0,76.654,76.8962,76.5733,76.8693,6595.0
2015-09-04 12:50:00,85.63,85.77,85.43,85.44,4602.0,76.8155,76.9411,76.6361,76.6451,4602.0
2015-09-04 12:55:00,85.46,85.48,85.28,85.28,7350.0,76.663,76.681,76.5015,76.5015,7350.0
2015-09-04 13:00:00,85.28,85.35,85.08,85.22,14058.0,76.5015,76.5643,76.3221,76.4477,14058.0
2015-09-04 13:05:00,85.17,85.23,84.99,85.0,23904.0,76.4029,76.4567,76.2414,76.2504,23904.0
2015-09-04 13:10:00,84.98,85.03,84.75,84.81,26706.0,76.2324,76.2773,76.0261,76.0799,26706.0
2015-09-04 13:15:00,84.77,84.98,84.76,84.84,10992.0,76.044,76.2324,76.0351,76.1068,10992.0
2015-09-04 13:20:00,84.84,84.88,84.63,84.77,20461.0,76.1068,76.1427,75.9184,76.044,20461.0
2015-09-04 13:25:00,84.8,84.83,84.68,84.8,31170.0,76.0709,76.0979,75.9633,76.0709,31170.0
2015-09-04 13:30:00,84.76,84.81,84.65,84.78,40058.0,76.0351,76.0799,75.9364,76.053,40058.0
2015-09-04 13:35:00,84.75,84.84,84.65,84.75,16416.0,76.0261,76.1068,75.9364,76.0261,16416.0
2015-09-04 13:40:00,84.75,84.8,84.56,84.71,19461.0,76.0261,76.0709,75.8557,75.9902,19461.0
2015-09-04 13:45:00,84.74,84.82,84.65,84.68,21674.0,76.0171,76.0889,75.9364,75.9633,21674.0
2015-09-04 13:50:00,84.71,84.8,84.58,84.6,18239.0,75.9902,76.0709,75.8736,75.8915,18239.0
2015-09-04 13:55:00,84.59,84.68,84.46,84.56,20671.0,75.8826,75.9633,75.7659,75.8557,20671.0
2015-09-04 14:00:00,84.56,84.6,84.4,84.55,17021.0,75.8557,75.8915,75.7121,75.8467,17021.0
2015-09-04 14:05:00,84.56,84.61,84.31,84.37,22659.0,75.8557,75.9005,75.6314,75.6852,22659.0
2015-09-04 14:10:00,84.34,84.46,84.34,84.41,9239.0,75.6583,75.7659,75.6583,75.7211,9239.0
2015-09-04 14:15:00,84.37,84.37,84.17,84.17,30844.0,75.6852,75.6852,75.5058,75.5058,30844.0
2015-09-04 14:20:00,84.19,84.24,83.91,83.91,16750.0,75.5237,75.5686,75.2726,75.2726,16750.0
2015-09-04 14:25:00,83.89,84.01,83.71,83.94,42590.0,75.2546,75.3623,75.0932,75.2995,42590.0
2015-09-04 14:30:00,83.93,84.2,83.92,84.15,27610.0,75.2905,75.5327,75.2815,75.4879,27610.0
2015-09-04 14:35:00,84.16,84.24,84.05,84.19,26852.0,75.4968,75.5686,75.3982,75.5237,26852.0
2015-09-04 14:40:00,84.24,84.4,84.23,84.4,10386.0,75.5686,75.7121,75.5596,75.7121,10386.0
2015-09-04 14:45:00,84.39,84.65,84.34,84.61,17525.0,75.7032,75.9364,75.6583,75.9005,17525.0
2015-09-04 14:50:00,84.57,84.64,84.46,84.48,13383.0,75.8646,75.9274,75.7659,75.7839,13383.0
2015-09-04 14:55:00,84.47,84.56,84.38,84.55,11323.0,75.7749,75.8557,75.6942,75.8467,11323.0
2015-09-04 15:00:00,84.59,84.69,84.52,84.52,11662.0,75.8826,75.9723,75.8198,75.8198,11662.0
2015-09-04 15:05:00,84.55,84.68,84.52,84.52,15077.0,75.8467,75.9633,75.8198,75.8198,15077.0
2015-09-04 15:10:00,84.52,84.54,84.33,84.44,12086.0,75.8198,75.8377,75.6493,75.748,12086.0
2015-09-04 15:15:00,84.42,84.47,84.25,84.42,18053.0,75.7301,75.7749,75.5776,75.7301,18053.0
2015-09-04 15:20:00,84.4,84.47,84.3,84.37,18068.0,75.7121,75.7749,75.6224,75.6852,18068.0
2015-09-04 15:25:00,84.38,84.57,84.35,84.57,22952.0,75.6942,75.8646,75.6673,75.8646,22952.0
2015-09-04 15:30:00,84.58,84.73,84.47,84.66,41463.0,75.8736,76.0082,75.7749,75.9454,41463.0
2015-09-04 15:35:00,84.66,84.82,84.63,84.65,30874.0,75.9454,76.0889,75.9184,75.9364,30874.0
2015-09-04 15:40:00,84.66,84.76,84.56,84.56,51949.0,75.9454,76.0351,75.8557,75.8557,51949.0
2015-09-04 15:45:00,84.55,84.9,84.53,84.84,61236.0,75.8467,76.1607,75.8287,76.1068,61236.0
2015-09-04 15:50:00,84.85,84.87,84.56,84.67,50217.0,76.1158,76.1337,75.8557,75.9543,50217.0
2015-09-04 15:55:00,84.67,84.72,84.41,84.42,74422.0,75.9543,75.9992,75.7211,75.7301,74422.0
2015-09-08 09:30:00,87.0,88.19,87.0,88.03,101884.0,78.0445,79.112,78.0445,78.9685,101884.0
2015-09-08 09:35:00,88.13,89.0,87.95,87.98,109419.0,79.0582,79.8386,78.8967,78.9236,109419.0
2015-09-08 09:40:00,88.01,88.94,87.97,88.73,122251.0,78.9505,79.7848,78.9146,79.5964,122251.0
2015-09-08 09:45:00,88.75,88.88,88.38,88.71,45787.0,79.6143,79.731,79.2824,79.5785,45787.0
2015-09-08 09:50:00,88.71,88.83,88.29,88.3,61683.0,79.5785,79.6861,79.2017,79.2107,61683.0
2015-09-08 09:55:00,88.32,88.52,88.05,88.4,49272.0,79.2286,79.408,78.9864,79.3004,49272.0
2015-09-08 10:00:00,88.39,88.5,87.94,88.23,47074.0,79.2914,79.3901,78.8877,79.1479,47074.0
2015-09-08 10:05:00,88.22,88.46,88.03,88.07,40850.0,79.1389,79.3542,78.9685,79.0043,40850.0
2015-09-08 10:10:00,88.1,88.28,88.01,88.14,25678.0,79.0313,79.1927,78.9505,79.0671,25678.0
2015-09-08 10:15:00,88.15,88.49,88.1,88.32,60220.0,79.0761,79.3811,79.0313,79.2286,60220.0
2015-09-08 10:20:00,88.28,88.31,87.79,87.79,64690.0,79.1927,79.2196,78.7532,78.7532,64690.0
2015-09-08 10:25:00,87.79,87.96,87.58,87.89,77189.0,78.7532,78.9057,78.5648,78.8429,77189.0
2015-09-08 10:30:00,87.88,88.08,87.75,87.84,56688.0,78.8339,79.0133,78.7173,78.798,56688.0
2015-09-08 10:35:00,87.85,88.13,87.82,87.86,56264.0,78.807,79.0582,78.7801,78.816,56264.0
2015-09-08 10:40:00,87.87,87.97,87.73,87.82,86490.0,78.8249,78.9146,78.6993,78.7801,86490.0
2015-09-08 10:45:00,87.81,88.28,87.76,88.28,76855.0,78.7711,79.1927,78.7263,79.1927,76855.0
2015-09-08 10:50:00,88.26,88.3,88.06,88.22,21689.0,79.1748,79.2107,78.9954,79.1389,21689.0
2015-09-08 10:55:00,88.25,88.62,87.97,88.6,25360.0,79.1658,79.4977,78.9146,79.4798,25360.0
2015-09-08 11:00:00,88.55,89.01,88.28,88.78,117421.0,79.4349,79.8476,79.1927,79.6413,117421.0
2015-09-08 11:05:00,88.79,88.81,88.51,88.7,35096.0,79.6502,79.6682,79.3991,79.5695,35096.0
2015-09-08 11:10:00,88.75,88.93,88.61,88.91,32138.0,79.6143,79.7758,79.4888,79.7579,32138.0
2015-09-08 11:15:00,88.95,89.08,88.73,88.95,43988.0,79.7938,79.9104,79.5964,79.7938,43988.0
2015-09-08 11:20:00,88.95,89.35,88.9,89.32,40437.0,79.7938,80.1526,79.7489,80.1257,40437.0
2015-09-08 11:25:00,89.34,89.41,89.22,89.41,31958.0,80.1436,80.2064,80.036,80.2064,31958.0
2015-09-08 11:30:00,89.36,89.45,89.19,89.34,35030.0,80.1616,80.2423,80.0091,80.1436,35030.0
2015-09-08 11:35:00,89.31,89.43,89.13,89.13,80767.0,80.1167,80.2244,79.9552,79.9552,80767.0
2015-09-08 11:40:00,89.11,89.29,89.03,89.19,25029.0,79.9373,80.0988,79.8655,80.0091,25029.0
2015-09-08 11:45:00,89.22,89.23,88.96,88.97,26841.0,80.036,80.0449,79.8027,79.8117,26841.0
2015-09-08 11:50:00,89.01,89.01,88.73,88.8,29634.0,79.8476,79.8476,79.5964,79.6592,29634.0
2015-09-08 11:55:00,88.81,88.88,88.74,88.88,35741.0,79.6682,79.731,79.6054,79.731,35741.0
2015-09-08 12:00:00,88.84,88.89,88.72,88.74,29335.0,79.6951,79.7399,79.5874,79.6054,29335.0
2015-09-08 12:05:00,88.77,88.92,88.69,88.89,25488.0,79.6323,79.7668,79.5605,79.7399,25488.0
2015-09-08 12:10:00,88.91,89.14,88.85,89.14,28236.0,79.7579,79.9642,79.7041,79.9642,28236.0
2015-09-08 12:15:00,89.12,89.47,89.11,89.29,31848.0,79.9463,80.2602,79.9373,80.0988,31848.0
2015-09-08 12:20:00,89.31,89.44,89.21,89.21,18027.0,80.1167,80.2333,80.027,80.027,18027.0
2015-09-08 12:25:00,89.19,89.44,89.19,89.44,20656.0,80.0091,80.2333,80.0091,80.2333,20656.0
2015-09-08 12:30:00,89.42,89.49,89.25,89.45,22628.0,80.2154,80.2782,80.0629,80.2423,22628.0
2015-09-08 12:35:00,89.45,89.66,89.38,89.66,36727.0,80.2423,80.4307,80.1795,80.4307,36727.0
2015-09-08 12:40:00,89.63,89.72,89.52,89.56,28772.0,80.4038,80.4845,80.3051,80.341,28772.0
2015-09-08 12:45:00,89.56,89.62,89.48,89.62,21217.0,80.341,80.3948,80.2692,80.3948,21217.0
2015-09-08 12:50:00,89.62,89.79,89.45,89.79,29978.0,80.3948,80.5473,80.2423,80.5473,29978.0
2015-09-08 12:55:00,89.8,89.8,89.33,89.35,61426.0,80.5563,80.5563,80.1346,80.1526,61426.0
2015-09-08 13:00:00,89.33,89.43,89.24,89.3,39183.0,80.1346,80.2244,80.0539,80.1077,39183.0
2015-09-08 13:05:00,89.3,89.43,89.24,89.37,28717.0,80.1077,80.2244,80.0539,80.1705,28717.0
2015-09-08 13:10:00,89.37,89.47,89.32,89.39,15725.0,80.1705,80.2602,80.1257,80.1885,15725.0
2015-09-08 13:15:00,89.38,89.55,89.25,89.31,24407.0,80.1795,80.332,80.0629,80.1167,24407.0
2015-09-08 13:20:00,89.33,89.33,89.06,89.1,35915.0,80.1346,80.1346,79.8924,79.9283,35915.0
2015-09-08 13:25:00,89.1,89.29,89.04,89.27,59664.0,79.9283,80.0988,79.8745,80.0808,59664.0
2015-09-08 13:30:00,89.29,89.35,89.2,89.35,42270.0,80.0988,80.1526,80.018,80.1526,42270.0
2015-09-08 13:35:00,89.33,89.4,89.27,89.35,37484.0,80.1346,80.1974,80.0808,80.1526,37484.0
2015-09-08 13:40:00,89.35,89.62,89.35,89.55,20037.0,80.1526,80.3948,80.1526,80.332,20037.0
2015-09-08 13:45:00,89.53,89.73,89.53,89.71,24563.0,80.3141,80.4935,80.3141,80.4755,24563.0
2015-09-08 13:50:00,89.7,89.81,89.61,89.79,50805.0,80.4666,80.5652,80.3858,80.5473,50805.0
2015-09-08 13:55:00,89.8,90.0,89.77,89.97,36817.0,80.5563,80.7357,80.5294,80.7088,36817.0
2015-09-08 14:00:00,89.98,89.99,89.83,89.86,28100.0,80.7177,80.7267,80.5832,80.6101,28100.0
2015-09-08 14:05:00,89.87,89.91,89.69,89.75,43589.0,80.6191,80.6549,80.4576,80.5114,43589.0
2015-09-08 14:10:00,89.72,89.79,89.53,89.6,30503.0,80.4845,80.5473,80.3141,80.3769,30503.0
2015-09-08 14:15:00,89.61,89.85,89.56,89.85,28056.0,80.3858,80.6011,80.341,80.6011,28056.0
2015-09-08 14:20:00,89.85,90.12,89.85,90.1,39160.0,80.6011,80.8433,80.6011,80.8254,39160.0
2015-09-08 14:25:00,90.1,90.17,90.02,90.11,14201.0,80.8254,80.8882,80.7536,80.8344,14201.0
2015-09-08 14:30:00,90.1,90.21,89.95,90.11,16361.0,80.8254,80.9241,80.6908,80.8344,16361.0
2015-09-08 14:35:00,90.11,90.45,90.11,90.38,48071.0,80.8344,81.1394,80.8344,81.0766,48071.0
2015-09-08 14:40:00,90.38,90.44,90.24,90.39,27679.0,81.0766,81.1304,80.951,81.0855,27679.0
2015-09-08 14:45:00,90.41,90.53,90.34,90.39,45857.0,81.1035,81.2111,81.0407,81.0855,45857.0
2015-09-08 14:50:00,90.42,90.5,90.3,90.36,19148.0,81.1124,81.1842,81.0048,81.0586,19148.0
2015-09-08 14:55:00,90.3,90.38,90.16,90.34,29252.0,81.0048,81.0766,80.8792,81.0407,29252.0
2015-09-08 15:00:00,90.33,90.5,90.24,90.4,47904.0,81.0317,81.1842,80.951,81.0945,47904.0
2015-09-08 15:05:00,90.39,90.41,90.27,90.34,40884.0,81.0855,81.1035,80.9779,81.0407,40884.0
2015-09-08 15:10:00,90.36,90.47,90.32,90.43,40039.0,81.0586,81.1573,81.0227,81.1214,40039.0
2015-09-08 15:15:00,90.42,90.5,90.39,90.46,25766.0,81.1124,81.1842,81.0855,81.1483,25766.0
2015-09-08 15:20:00,90.43,90.49,90.0,90.14,80985.0,81.1214,81.1752,80.7357,80.8613,80985.0
2015-09-08 15:25:00,90.14,90.35,89.98,90.35,53895.0,80.8613,81.0496,80.7177,81.0496,53895.0
2015-09-08 15:30:00,90.35,90.5,90.28,90.5,43428.0,81.0496,81.1842,80.9869,81.1842,43428.0
2015-09-08 15:35:00,90.5,90.84,90.49,90.84,79334.0,81.1842,81.4892,81.1752,81.4892,79334.0
2015-09-08 15:40:00,90.81,90.88,90.49,90.7,87067.0,81.4623,81.5251,81.1752,81.3636,87067.0
2015-09-08 15:45:00,90.71,91.0,90.69,90.99,101882.0,81.3726,81.6327,81.3547,81.6238,101882.0
2015-09-08 15:50:00,91.0,91.12,90.88,91.01,86526.0,81.6327,81.7404,81.5251,81.6417,86526.0
2015-09-08 15:55:00,91.04,91.15,90.07,90.67,344032.0,81.6686,81.7673,80.7985,81.3367,344032.0
2015-09-09 09:30:00,91.98,93.25,91.72,93.11,132719.0,82.5119,83.6511,82.2786,83.5255,132719.0
2015-09-09 09:35:00,93.12,94.9,93.1,93.78,231825.0,83.5345,85.1313,83.5166,84.1266,231825.0
2015-09-09 09:40:00,93.59,93.66,92.21,92.83,123565.0,83.9561,84.0189,82.7182,83.2744,123565.0
2015-09-09 09:45:00,92.71,92.92,91.74,91.9,255080.0,83.1667,83.3551,82.2966,82.4401,255080.0
2015-09-09 09:50:00,91.9,92.33,91.76,91.94,76944.0,82.4401,82.8258,82.3145,82.476,76944.0
2015-09-09 09:55:00,91.87,92.04,90.94,91.14,81055.0,82.4132,82.5657,81.5789,81.7583,81055.0
2015-09-09 10:00:00,91.13,91.79,91.0,91.43,131687.0,81.7494,82.3414,81.6327,82.0185,131687.0
2015-09-09 10:05:00,91.46,91.71,91.28,91.68,115036.0,82.0454,82.2697,81.8839,82.2427,115036.0
2015-09-09 10:10:00,91.68,91.73,91.35,91.5,198101.0,82.2427,82.2876,81.9467,82.0813,198101.0
2015-09-09 10:15:00,91.5,91.53,91.04,91.08,134241.0,82.0813,82.1082,81.6686,81.7045,134241.0
2015-09-09 10:20:00,91.08,91.12,90.67,90.89,124704.0,81.7045,81.7404,81.3367,81.5341,124704.0
2015-09-09 10:25:00,90.9,91.03,90.75,90.95,56324.0,81.543,81.6597,81.4085,81.5879,56324.0
2015-09-09 10:30:00,90.94,90.99,90.04,90.14,82088.0,81.5789,81.6238,80.7716,80.8613,82088.0
2015-09-09 10:35:00,90.13,90.49,89.87,90.26,74477.0,80.8523,81.1752,80.6191,80.9689,74477.0
2015-09-09 10:40:00,90.18,90.18,89.9,90.09,50199.0,80.8971,80.8971,80.646,80.8164,50199.0
2015-09-09 10:45:00,90.1,90.42,90.0,90.38,22311.0,80.8254,81.1124,80.7357,81.0766,22311.0
2015-09-09 10:50:00,90.37,90.37,89.98,89.98,43751.0,81.0676,81.0676,80.7177,80.7177,43751.0
2015-09-09 10:55:00,89.97,89.98,89.65,89.86,54523.0,80.7088,80.7177,80.4217,80.6101,54523.0
2015-09-09 11:00:00,89.88,89.95,89.7,89.88,42295.0,80.628,80.6908,80.4666,80.628,42295.0
2015-09-09 11:05:00,89.94,90.0,89.72,89.98,34493.0,80.6819,80.7357,80.4845,80.7177,34493.0
2015-09-09 11:10:00,89.97,90.35,89.95,90.3,49991.0,80.7088,81.0496,80.6908,81.0048,49991.0
2015-09-09 11:15:00,90.27,90.38,90.23,90.38,30398.0,80.9779,81.0766,80.942,81.0766,30398.0
2015-09-09 11:20:00,90.35,90.45,90.23,90.39,40778.0,81.0496,81.1394,80.942,81.0855,40778.0
2015-09-09 11:25:00,90.35,90.59,90.3,90.37,66111.0,81.0496,81.2649,81.0048,81.0676,66111.0
2015-09-09 11:30:00,90.41,90.61,90.4,90.49,33399.0,81.1035,81.2829,81.0945,81.1752,33399.0
2015-09-09 11:35:00,90.44,90.52,90.3,90.3,35336.0,81.1304,81.2021,81.0048,81.0048,35336.0
2015-09-09 11:40:00,90.28,90.28,89.95,89.98,25984.0,80.9869,80.9869,80.6908,80.7177,25984.0
2015-09-09 11:45:00,89.94,90.1,89.88,89.89,22676.0,80.6819,80.8254,80.628,80.637,22676.0
2015-09-09 11:50:00,89.86,90.04,89.8,90.04,17652.0,80.6101,80.7716,80.5563,80.7716,17652.0
2015-09-09 11:55:00,90.04,90.28,90.04,90.17,31271.0,80.7716,80.9869,80.7716,80.8882,31271.0
2015-09-09 12:00:00,90.15,90.32,89.96,90.14,25596.0,80.8702,81.0227,80.6998,80.8613,25596.0
2015-09-09 12:05:00,90.11,90.29,89.95,90.21,41269.0,80.8344,80.9958,80.6908,80.9241,41269.0
2015-09-09 12:10:00,90.2,90.3,90.16,90.29,23449.0,80.9151,81.0048,80.8792,80.9958,23449.0
2015-09-09 12:15:00,90.29,90.34,90.22,90.3,28085.0,80.9958,81.0407,80.933,81.0048,28085.0
2015-09-09 12:20:00,90.29,90.59,90.28,90.48,24882.0,80.9958,81.2649,80.9869,81.1663,24882.0
2015-09-09 12:25:00,90.49,90.49,90.2,90.46,14720.0,81.1752,81.1752,80.9151,81.1483,14720.0
2015-09-09 12:30:00,90.47,90.53,90.35,90.36,28018.0,81.1573,81.2111,81.0496,81.0586,28018.0
2015-09-09 12:35:00,90.35,90.41,90.17,90.27,20446.0,81.0496,81.1035,80.8882,80.9779,20446.0
2015-09-09 12:40:00,90.3,90.49,90.22,90.49,14790.0,81.0048,81.1752,80.933,81.1752,14790.0
2015-09-09 12:45:00,90.49,90.71,90.34,90.39,29003.0,81.1752,81.3726,81.0407,81.0855,29003.0
2015-09-09 12:50:00,90.38,90.42,90.15,90.42,20275.0,81.0766,81.1124,80.8702,81.1124,20275.0
2015-09-09 12:55:00,90.43,90.43,90.23,90.28,20663.0,81.1214,81.1214,80.942,80.9869,20663.0
2015-09-09 13:00:00,90.24,90.37,90.09,90.37,11642.0,80.951,81.0676,80.8164,81.0676,11642.0
2015-09-09 13:05:00,90.34,90.54,90.3,90.54,20560.0,81.0407,81.2201,81.0048,81.2201,20560.0
2015-09-09 13:10:00,90.54,90.79,90.48,90.67,13240.0,81.2201,81.4444,81.1663,81.3367,13240.0
2015-09-09 13:15:00,90.61,90.9,90.61,90.85,13487.0,81.2829,81.543,81.2829,81.4982,13487.0
2015-09-09 13:20:00,90.9,91.08,90.56,90.71,14263.0,81.543,81.7045,81.238,81.3726,14263.0
2015-09-09 13:25:00,90.68,90.7,90.38,90.52,12162.0,81.3457,81.3636,81.0766,81.2021,12162.0
2015-09-09 13:30:00,90.48,90.49,90.1,90.25,27661.0,81.1663,81.1752,80.8254,80.9599,27661.0
2015-09-09 13:35:00,90.27,90.45,90.14,90.3,8690.0,80.9779,81.1394,80.8613,81.0048,8690.0
2015-09-09 13:40:00,90.24,90.4,90.22,90.33,15517.0,80.951,81.0945,80.933,81.0317,15517.0
2015-09-09 13:45:00,90.38,90.57,90.28,90.37,8833.0,81.0766,81.247,80.9869,81.0676,8833.0
2015-09-09 13:50:00,90.34,90.35,90.0,90.03,26027.0,81.0407,81.0496,80.7357,80.7626,26027.0
2015-09-09 13:55:00,90.03,90.04,89.76,89.79,20956.0,80.7626,80.7716,80.5204,80.5473,20956.0
2015-09-09 14:00:00,89.79,90.07,89.77,90.04,21155.0,80.5473,80.7985,80.5294,80.7716,21155.0
2015-09-09 14:05:00,90.01,90.14,89.9,90.1,13609.0,80.7446,80.8613,80.646,80.8254,13609.0
2015-09-09 14:10:00,90.12,90.43,90.12,90.29,17037.0,80.8433,81.1214,80.8433,80.9958,17037.0
2015-09-09 14:15:00,90.29,90.37,90.14,90.19,15464.0,80.9958,81.0676,80.8613,80.9061,15464.0
2015-09-09 14:20:00,90.22,90.27,89.87,90.0,15311.0,80.933,80.9779,80.6191,80.7357,15311.0
2015-09-09 14:25:00,89.98,90.18,89.85,90.07,18410.0,80.7177,80.8971,80.6011,80.7985,18410.0
2015-09-09 14:30:00,90.12,90.12,89.75,89.87,20021.0,80.8433,80.8433,80.5114,80.6191,20021.0
2015-09-09 14:35:00,89.94,90.12,89.9,89.96,38981.0,80.6819,80.8433,80.646,80.6998,38981.0
2015-09-09 14:40:00,89.95,90.04,89.36,89.5,46212.0,80.6908,80.7716,80.1616,80.2871,46212.0
2015-09-09 14:45:00,89.58,89.7,89.46,89.7,17528.0,80.3589,80.4666,80.2513,80.4666,17528.0
2015-09-09 14:50:00,89.65,89.78,89.55,89.65,60135.0,80.4217,80.5383,80.332,80.4217,60135.0
2015-09-09 14:55:00,89.68,89.72,89.44,89.47,97904.0,80.4486,80.4845,80.2333,80.2602,97904.0
2015-09-09 15:00:00,89.43,89.72,89.14,89.72,60872.0,80.2244,80.4845,79.9642,80.4845,60872.0
2015-09-09 15:05:00,89.68,89.84,89.58,89.77,39213.0,80.4486,80.5921,80.3589,80.5294,39213.0
2015-09-09 15:10:00,89.84,89.87,89.45,89.68,35137.0,80.5921,80.6191,80.2423,80.4486,35137.0
2015-09-09 15:15:00,89.67,90.02,89.44,89.9,46466.0,80.4396,80.7536,80.2333,80.646,46466.0
2015-09-09 15:20:00,89.95,90.06,89.79,89.85,40205.0,80.6908,80.7895,80.5473,80.6011,40205.0
2015-09-09 15:25:00,89.89,89.96,89.44,89.53,38414.0,80.637,80.6998,80.2333,80.3141,38414.0
2015-09-09 15:30:00,89.53,89.53,89.22,89.37,35489.0,80.3141,80.3141,80.036,80.1705,35489.0
2015-09-09 15:35:00,89.35,89.65,89.35,89.46,37928.0,80.1526,80.4217,80.1526,80.2513,37928.0
2015-09-09 15:40:00,89.41,89.42,89.2,89.29,51638.0,80.2064,80.2154,80.018,80.0988,51638.0
2015-09-09 15:45:00,89.27,89.31,88.94,89.04,88139.0,80.0808,80.1167,79.7848,79.8745,88139.0
2015-09-09 15:50:00,89.08,89.09,88.85,88.85,64601.0,79.9104,79.9193,79.7041,79.7041,64601.0
2015-09-09 15:55:00,88.86,88.97,88.64,88.89,292081.0,79.713,79.8117,79.5157,79.7399,292081.0
2015-09-10 09:30:00,88.1,88.96,87.76,88.79,136607.0,79.0313,79.8027,78.7263,79.6502,136607.0
2015-09-10 09:35:00,88.79,89.01,88.23,88.64,91609.0,79.6502,79.8476,79.1479,79.5157,91609.0
2015-09-10 09:40:00,88.65,89.23,88.48,88.57,54096.0,79.5246,80.0449,79.3721,79.4529,54096.0
2015-09-10 09:45:00,88.48,88.91,88.45,88.59,35052.0,79.3721,79.7579,79.3452,79.4708,35052.0
2015-09-10 09:50:00,88.56,88.71,88.15,88.3,49751.0,79.4439,79.5785,79.0761,79.2107,49751.0
2015-09-10 09:55:00,88.14,88.21,87.5,87.5,69117.0,79.0671,79.1299,78.493,78.493,69117.0
2015-09-10 10:00:00,87.5,87.74,87.23,87.43,76352.0,78.493,78.7083,78.2508,78.4302,76352.0
2015-09-10 10:05:00,87.49,87.55,87.06,87.11,65359.0,78.484,78.5379,78.0983,78.1432,65359.0
2015-09-10 10:10:00,87.07,87.23,86.83,86.99,67117.0,78.1073,78.2508,77.892,78.0355,67117.0
2015-09-10 10:15:00,87.02,87.13,86.85,87.05,87732.0,78.0624,78.1611,77.9099,78.0893,87732.0
2015-09-10 10:20:00,87.01,87.42,87.01,87.3,101768.0,78.0535,78.4213,78.0535,78.3136,101768.0
2015-09-10 10:25:00,87.2,87.49,87.15,87.37,43288.0,78.2239,78.484,78.179,78.3764,43288.0
2015-09-10 10:30:00,87.42,87.69,87.38,87.6,98283.0,78.4213,78.6635,78.3854,78.5827,98283.0
2015-09-10 10:35:00,87.62,88.13,87.62,88.07,70353.0,78.6007,79.0582,78.6007,79.0043,70353.0
2015-09-10 10:40:00,88.09,88.54,87.84,88.45,90698.0,79.0223,79.426,78.798,79.3452,90698.0
2015-09-10 10:45:00,88.45,88.62,88.27,88.61,50437.0,79.3452,79.4977,79.1838,79.4888,50437.0
2015-09-10 10:50:00,88.67,89.01,88.64,88.86,52733.0,79.5426,79.8476,79.5157,79.713,52733.0
2015-09-10 10:55:00,88.86,88.88,88.36,88.63,45432.0,79.713,79.731,79.2645,79.5067,45432.0
2015-09-10 11:00:00,88.67,88.67,88.25,88.25,6500.0,79.5426,79.5426,79.1658,79.1658,6500.0
2015-09-10 11:05:00,88.24,88.28,88.0,88.03,20399.0,79.1568,79.1927,78.9416,78.9685,20399.0
2015-09-10 11:10:00,88.0,88.02,87.73,87.81,11702.0,78.9416,78.9595,78.6993,78.7711,11702.0
2015-09-10 11:15:00,87.82,87.82,87.33,87.42,35503.0,78.7801,78.7801,78.3405,78.4213,35503.0
2015-09-10 11:20:00,87.48,87.52,87.1,87.29,43234.0,78.4751,78.511,78.1342,78.3046,43234.0
2015-09-10 11:25:00,87.29,87.83,87.24,87.81,32264.0,78.3046,78.7891,78.2598,78.7711,32264.0
2015-09-10 11:30:00,87.88,88.05,87.79,87.87,17080.0,78.8339,78.9864,78.7532,78.8249,17080.0
2015-09-10 11:35:00,87.87,88.18,87.82,88.04,21334.0,78.8249,79.103,78.7801,78.9774,21334.0
2015-09-10 11:40:00,88.01,88.11,87.84,87.92,25590.0,78.9505,79.0402,78.798,78.8698,25590.0
2015-09-10 11:45:00,87.88,87.92,87.71,87.84,25780.0,78.8339,78.8698,78.6814,78.798,25780.0
2015-09-10 11:50:00,87.81,87.88,87.61,87.84,15161.0,78.7711,78.8339,78.5917,78.798,15161.0
2015-09-10 11:55:00,87.85,88.03,87.76,87.79,24107.0,78.807,78.9685,78.7263,78.7532,24107.0
2015-09-10 12:00:00,87.84,87.93,87.73,87.92,22212.0,78.798,78.8788,78.6993,78.8698,22212.0
2015-09-10 12:05:00,87.95,88.17,87.79,88.09,24063.0,78.8967,79.0941,78.7532,79.0223,24063.0
2015-09-10 12:10:00,88.11,88.18,87.81,87.92,18845.0,79.0402,79.103,78.7711,78.8698,18845.0
2015-09-10 12:15:00,87.88,88.0,87.65,87.65,33816.0,78.8339,78.9416,78.6276,78.6276,33816.0
2015-09-10 12:20:00,87.65,87.65,87.29,87.29,41000.0,78.6276,78.6276,78.3046,78.3046,41000.0
2015-09-10 12:25:00,87.32,87.38,87.2,87.29,23059.0,78.3315,78.3854,78.2239,78.3046,23059.0
2015-09-10 12:30:00,87.23,87.5,87.21,87.39,18367.0,78.2508,78.493,78.2329,78.3943,18367.0
2015-09-10 12:35:00,87.38,87.58,87.38,87.47,13227.0,78.3854,78.5648,78.3854,78.4661,13227.0
2015-09-10 12:40:00,87.44,87.56,87.08,87.15,26713.0,78.4392,78.5468,78.1163,78.179,26713.0
2015-09-10 12:45:00,87.19,87.36,87.05,87.35,39640.0,78.2149,78.3674,78.0893,78.3585,39640.0
2015-09-10 12:50:00,87.35,87.36,87.17,87.3,32758.0,78.3585,78.3674,78.197,78.3136,32758.0
2015-09-10 12:55:00,87.28,87.38,87.17,87.34,33157.0,78.2957,78.3854,78.197,78.3495,33157.0
2015-09-10 13:00:00,87.28,87.28,87.0,87.09,24010.0,78.2957,78.2957,78.0445,78.1252,24010.0
2015-09-10 13:05:00,87.11,87.43,87.08,87.35,18114.0,78.1432,78.4302,78.1163,78.3585,18114.0
2015-09-10 13:10:00,87.36,87.5,87.31,87.37,27084.0,78.3674,78.493,78.3226,78.3764,27084.0
2015-09-10 13:15:00,87.39,87.42,87.34,87.42,22977.0,78.3943,78.4213,78.3495,78.4213,22977.0
2015-09-10 13:20:00,87.4,87.58,87.33,87.55,25303.0,78.4033,78.5648,78.3405,78.5379,25303.0
2015-09-10 13:25:00,87.58,88.0,87.44,87.99,24833.0,78.5648,78.9416,78.4392,78.9326,24833.0
2015-09-10 13:30:00,87.98,88.12,87.88,88.0,20945.0,78.9236,79.0492,78.8339,78.9416,20945.0
2015-09-10 13:35:00,88.02,88.19,87.96,88.07,93752.0,78.9595,79.112,78.9057,79.0043,93752.0
2015-09-10 13:40:00,88.02,88.1,87.92,88.03,76793.0,78.9595,79.0313,78.8698,78.9685,76793.0
2015-09-10 13:45:00,88.05,88.13,87.93,88.1,50735.0,78.9864,79.0582,78.8788,79.0313,50735.0
2015-09-10 13:50:00,88.13,88.24,88.06,88.11,29082.0,79.0582,79.1568,78.9954,79.0402,29082.0
2015-09-10 13:55:00,88.13,88.23,88.03,88.16,22658.0,79.0582,79.1479,78.9685,79.0851,22658.0
2015-09-10 14:00:00,88.14,88.28,88.01,88.06,31882.0,79.0671,79.1927,78.9505,78.9954,31882.0
2015-09-10 14:05:00,88.05,88.11,87.75,87.77,22874.0,78.9864,79.0402,78.7173,78.7352,22874.0
2015-09-10 14:10:00,87.77,87.83,87.67,87.67,33436.0,78.7352,78.7891,78.6455,78.6455,33436.0
2015-09-10 14:15:00,87.66,87.73,87.57,87.69,28646.0,78.6365,78.6993,78.5558,78.6635,28646.0
2015-09-10 14:20:00,87.67,87.74,87.5,87.58,51341.0,78.6455,78.7083,78.493,78.5648,51341.0
2015-09-10 14:25:00,87.55,87.59,87.38,87.44,54760.0,78.5379,78.5738,78.3854,78.4392,54760.0
2015-09-10 14:30:00,87.4,87.69,87.36,87.63,27459.0,78.4033,78.6635,78.3674,78.6096,27459.0
2015-09-10 14:35:00,87.58,87.86,87.56,87.83,25104.0,78.5648,78.816,78.5468,78.7891,25104.0
2015-09-10 14:40:00,87.8,87.89,87.67,87.69,24520.0,78.7621,78.8429,78.6455,78.6635,24520.0
2015-09-10 14:45:00,87.67,87.71,87.36,87.36,18628.0,78.6455,78.6814,78.3674,78.3674,18628.0
2015-09-10 14:50:00,87.33,87.39,87.12,87.12,40999.0,78.3405,78.3943,78.1521,78.1521,40999.0
2015-09-10 14:55:00,87.12,87.12,86.89,86.92,28762.0,78.1521,78.1521,77.9458,77.9727,28762.0
2015-09-10 15:00:00,86.91,87.06,86.89,87.0,67217.0,77.9638,78.0983,77.9458,78.0445,67217.0
2015-09-10 15:05:00,87.02,87.02,86.77,86.77,51748.0,78.0624,78.0624,77.8382,77.8382,51748.0
2015-09-10 15:10:00,86.8,86.82,86.58,86.74,85972.0,77.8651,77.883,77.6677,77.8113,85972.0
2015-09-10 15:15:00,86.74,86.98,86.53,86.58,43289.0,77.8113,78.0265,77.6229,77.6677,43289.0
2015-09-10 15:20:00,86.54,86.65,86.36,86.38,84968.0,77.6318,77.7305,77.4704,77.4883,84968.0
2015-09-10 15:25:00,86.39,86.55,86.29,86.45,39622.0,77.4973,77.6408,77.4076,77.5511,39622.0
2015-09-10 15:30:00,86.42,86.42,86.1,86.21,54921.0,77.5242,77.5242,77.2371,77.3358,54921.0
2015-09-10 15:35:00,86.22,86.44,86.16,86.32,46371.0,77.3448,77.5421,77.291,77.4345,46371.0
2015-09-10 15:40:00,86.29,86.49,86.17,86.44,64118.0,77.4076,77.587,77.2999,77.5421,64118.0
2015-09-10 15:45:00,86.44,86.95,86.4,86.84,87427.0,77.5421,77.9996,77.5062,77.901,87427.0
2015-09-10 15:50:00,86.89,86.97,86.71,86.92,54923.0,77.9458,78.0176,77.7843,77.9727,54923.0
2015-09-10 15:55:00,86.91,87.02,86.76,86.87,103066.0,77.9638,78.0624,77.8292,77.9279,103066.0
2015-09-11 09:30:00,86.2,86.79,86.1,86.79,37291.0,77.3268,77.8561,77.2371,77.8561,37291.0
2015-09-11 09:35:00,86.65,87.34,86.58,86.58,31011.0,77.7305,78.3495,77.6677,77.6677,31011.0
2015-09-11 09:40:00,86.4,86.68,86.2,86.47,23292.0,77.5062,77.7574,77.3268,77.569,23292.0
2015-09-11 09:45:00,86.36,86.54,86.12,86.23,15802.0,77.4704,77.6318,77.2551,77.3537,15802.0
2015-09-11 09:50:00,86.13,86.24,85.86,85.94,17363.0,77.264,77.3627,77.0218,77.0936,17363.0
2015-09-11 09:55:00,86.0,86.11,85.6,85.72,7612.0,77.1474,77.2461,76.7886,76.8962,7612.0
2015-09-11 10:00:00,85.62,85.69,85.16,85.21,56213.0,76.8065,76.8693,76.3939,76.4387,56213.0
2015-09-11 10:05:00,85.3,85.56,85.13,85.41,31880.0,76.5195,76.7527,76.367,76.6182,31880.0
2015-09-11 10:10:00,85.4,85.82,85.35,85.63,38708.0,76.6092,76.986,76.5643,76.8155,38708.0
2015-09-11 10:15:00,85.56,85.92,85.48,85.82,89175.0,76.7527,77.0757,76.681,76.986,89175.0
2015-09-11 10:20:00,85.81,85.84,85.47,85.76,65064.0,76.977,77.0039,76.672,76.9321,65064.0
2015-09-11 10:25:00,85.75,86.03,85.74,86.03,50246.0,76.9232,77.1743,76.9142,77.1743,50246.0
2015-09-11 10:30:00,85.98,86.09,85.85,85.97,44086.0,77.1295,77.2282,77.0129,77.1205,44086.0
2015-09-11 10:35:00,85.95,85.95,85.6,85.77,16580.0,77.1026,77.1026,76.7886,76.9411,16580.0
2015-09-11 10:40:00,85.8,85.97,85.68,85.89,29002.0,76.968,77.1205,76.8604,77.0487,29002.0
2015-09-11 10:45:00,85.93,86.13,85.87,86.06,27680.0,77.0846,77.264,77.0308,77.2012,27680.0
2015-09-11 10:50:00,86.04,86.16,85.83,85.93,36494.0,77.1833,77.291,76.9949,77.0846,36494.0
2015-09-11 10:55:00,85.93,86.09,85.85,85.94,48327.0,77.0846,77.2282,77.0129,77.0936,48327.0
2015-09-11 11:00:00,85.95,86.08,85.78,85.91,56311.0,77.1026,77.2192,76.9501,77.0667,56311.0
2015-09-11 11:05:00,85.96,86.3,85.96,86.25,22144.0,77.1115,77.4165,77.1115,77.3717,22144.0
2015-09-11 11:10:00,86.29,86.59,86.29,86.55,25945.0,77.4076,77.6767,77.4076,77.6408,25945.0
2015-09-11 11:15:00,86.53,86.6,86.42,86.57,23257.0,77.6229,77.6857,77.5242,77.6588,23257.0
2015-09-11 11:20:00,86.56,86.76,86.45,86.72,24281.0,77.6498,77.8292,77.5511,77.7933,24281.0
2015-09-11 11:25:00,86.69,86.95,86.69,86.95,15866.0,77.7664,77.9996,77.7664,77.9996,15866.0
2015-09-11 11:30:00,86.97,87.11,86.94,87.02,51472.0,78.0176,78.1432,77.9907,78.0624,51472.0
2015-09-11 11:35:00,87.04,87.39,86.97,87.36,27751.0,78.0804,78.3943,78.0176,78.3674,27751.0
2015-09-11 11:40:00,87.37,87.45,87.24,87.27,15422.0,78.3764,78.4482,78.2598,78.2867,15422.0
2015-09-11 11:45:00,87.27,87.27,86.88,87.0,29135.0,78.2867,78.2867,77.9368,78.0445,29135.0
2015-09-11 11:50:00,86.96,87.51,86.96,87.47,35201.0,78.0086,78.502,78.0086,78.4661,35201.0
2015-09-11 11:55:00,87.5,87.54,87.34,87.34,28890.0,78.493,78.5289,78.3495,78.3495,28890.0
2015-09-11 12:00:00,87.37,87.79,87.29,87.75,31170.0,78.3764,78.7532,78.3046,78.7173,31170.0
2015-09-11 12:05:00,87.78,87.94,87.73,87.77,39092.0,78.7442,78.8877,78.6993,78.7352,39092.0
2015-09-11 12:10:00,87.78,88.02,87.78,88.01,28348.0,78.7442,78.9595,78.7442,78.9505,28348.0
2015-09-11 12:15:00,87.98,88.17,87.9,88.13,48566.0,78.9236,79.0941,78.8518,79.0582,48566.0
2015-09-11 12:20:00,88.14,88.36,88.1,88.27,45252.0,79.0671,79.2645,79.0313,79.1838,45252.0
2015-09-11 12:25:00,88.26,88.34,88.21,88.29,37240.0,79.1748,79.2466,79.1299,79.2017,37240.0
2015-09-11 12:30:00,88.31,88.41,88.26,88.3,26266.0,79.2196,79.3093,79.1748,79.2107,26266.0
2015-09-11 12:35:00,88.31,88.34,88.09,88.12,66694.0,79.2196,79.2466,79.0223,79.0492,66694.0
2015-09-11 12:40:00,88.11,88.3,88.11,88.3,22438.0,79.0402,79.2107,79.0402,79.2107,22438.0
2015-09-11 12:45:00,88.3,88.38,88.24,88.34,25128.0,79.2107,79.2824,79.1568,79.2466,25128.0
2015-09-11 12:50:00,88.32,88.45,88.31,88.38,17168.0,79.2286,79.3452,79.2196,79.2824,17168.0
2015-09-11 12:55:00,88.38,88.4,88.17,88.22,19649.0,79.2824,79.3004,79.0941,79.1389,19649.0
2015-09-11 13:00:00,88.24,88.32,88.21,88.26,14591.0,79.1568,79.2286,79.1299,79.1748,14591.0
2015-09-11 13:05:00,88.25,88.34,88.22,88.3,18457.0,79.1658,79.2466,79.1389,79.2107,18457.0
2015-09-11 13:10:00,88.28,88.35,88.18,88.22,11346.0,79.1927,79.2555,79.103,79.1389,11346.0
2015-09-11 13:15:00,88.22,88.22,87.9,87.9,10191.0,79.1389,79.1389,78.8518,78.8518,10191.0
2015-09-11 13:20:00,87.9,87.93,87.77,87.83,79349.0,78.8518,78.8788,78.7352,78.7891,79349.0
2015-09-11 13:25:00,87.78,87.91,87.71,87.87,20572.0,78.7442,78.8608,78.6814,78.8249,20572.0
2015-09-11 13:30:00,87.88,87.97,87.77,87.97,18651.0,78.8339,78.9146,78.7352,78.9146,18651.0
2015-09-11 13:35:00,87.94,88.02,87.89,88.02,12915.0,78.8877,78.9595,78.8429,78.9595,12915.0
2015-09-11 13:40:00,88.01,88.26,87.96,88.22,13214.0,78.9505,79.1748,78.9057,79.1389,13214.0
2015-09-11 13:45:00,88.24,88.24,87.9,87.91,27301.0,79.1568,79.1568,78.8518,78.8608,27301.0
2015-09-11 13:50:00,87.89,88.0,87.87,87.92,26061.0,78.8429,78.9416,78.8249,78.8698,26061.0
2015-09-11 13:55:00,87.96,87.96,87.74,87.8,23575.0,78.9057,78.9057,78.7083,78.7621,23575.0
2015-09-11 14:00:00,87.8,87.86,87.71,87.78,19134.0,78.7621,78.816,78.6814,78.7442,19134.0
2015-09-11 14:05:00,87.73,87.9,87.68,87.8,13203.0,78.6993,78.8518,78.6545,78.7621,13203.0
2015-09-11 14:10:00,87.81,87.88,87.71,87.78,35203.0,78.7711,78.8339,78.6814,78.7442,35203.0
2015-09-11 14:15:00,87.75,87.92,87.72,87.89,11685.0,78.7173,78.8698,78.6904,78.8429,11685.0
2015-09-11 14:20:00,87.89,88.15,87.86,88.15,15137.0,78.8429,79.0761,78.816,79.0761,15137.0
2015-09-11 14:25:00,88.13,88.14,87.91,87.97,15074.0,79.0582,79.0671,78.8608,78.9146,15074.0
2015-09-11 14:30:00,88.01,88.17,88.01,88.1,11332.0,78.9505,79.0941,78.9505,79.0313,11332.0
2015-09-11 14:35:00,88.11,88.31,88.1,88.26,11320.0,79.0402,79.2196,79.0313,79.1748,11320.0
2015-09-11 14:40:00,88.23,88.31,88.21,88.26,17091.0,79.1479,79.2196,79.1299,79.1748,17091.0
2015-09-11 14:45:00,88.27,88.42,88.22,88.27,27047.0,79.1838,79.3183,79.1389,79.1838,27047.0
2015-09-11 14:50:00,88.25,88.34,88.21,88.31,25026.0,79.1658,79.2466,79.1299,79.2196,25026.0
2015-09-11 14:55:00,88.32,88.38,88.24,88.27,15166.0,79.2286,79.2824,79.1568,79.1838,15166.0
2015-09-11 15:00:00,88.28,88.37,88.2,88.31,29541.0,79.1927,79.2735,79.121,79.2196,29541.0
2015-09-11 15:05:00,88.3,88.49,88.28,88.36,26072.0,79.2107,79.3811,79.1927,79.2645,26072.0
2015-09-11 15:10:00,88.37,88.53,88.35,88.48,37570.0,79.2735,79.417,79.2555,79.3721,37570.0
2015-09-11 15:15:00,88.51,88.66,88.49,88.49,51039.0,79.3991,79.5336,79.3811,79.3811,51039.0
2015-09-11 15:20:00,88.5,88.52,88.36,88.46,37647.0,79.3901,79.408,79.2645,79.3542,37647.0
2015-09-11 15:25:00,88.44,88.74,88.44,88.66,38480.0,79.3363,79.6054,79.3363,79.5336,38480.0
2015-09-11 15:30:00,88.66,88.67,88.35,88.39,63835.0,79.5336,79.5426,79.2555,79.2914,63835.0
2015-09-11 15:35:00,88.42,88.57,88.36,88.56,59147.0,79.3183,79.4529,79.2645,79.4439,59147.0
2015-09-11 15:40:00,88.55,88.56,88.35,88.45,44284.0,79.4349,79.4439,79.2555,79.3452,44284.0
2015-09-11 15:45:00,88.41,88.47,88.17,88.2,75541.0,79.3093,79.3632,79.0941,79.121,75541.0
2015-09-11 15:50:00,88.17,88.52,88.17,88.34,79405.0,79.0941,79.408,79.0941,79.2466,79405.0
2015-09-11 15:55:00,88.34,88.51,88.29,88.41,142325.0,79.2466,79.3991,79.2017,79.3093,142325.0
2015-09-14 09:30:00,89.94,90.52,89.1,89.24,155283.0,80.6819,81.2021,79.9283,80.0539,155283.0
2015-09-14 09:35:00,89.19,89.6,88.22,89.58,86290.0,80.0091,80.3769,79.1389,80.3589,86290.0
2015-09-14 09:40:00,89.58,89.94,89.24,89.24,33853.0,80.3589,80.6819,80.0539,80.0539,33853.0
2015-09-14 09:45:00,89.21,89.31,88.87,88.95,59018.0,80.027,80.1167,79.722,79.7938,59018.0
2015-09-14 09:50:00,89.01,89.08,88.6,88.84,33380.0,79.8476,79.9104,79.4798,79.6951,33380.0
2015-09-14 09:55:00,88.93,89.2,88.81,88.92,21739.0,79.7758,80.018,79.6682,79.7668,21739.0
2015-09-14 10:00:00,88.81,89.27,88.76,89.11,40805.0,79.6682,80.0808,79.6233,79.9373,40805.0
2015-09-14 10:05:00,89.15,89.18,88.8,88.97,36799.0,79.9732,80.0001,79.6592,79.8117,36799.0
2015-09-14 10:10:00,88.93,89.09,88.82,88.88,23766.0,79.7758,79.9193,79.6771,79.731,23766.0
2015-09-14 10:15:00,88.91,88.97,88.61,88.71,36134.0,79.7579,79.8117,79.4888,79.5785,36134.0
2015-09-14 10:20:00,88.62,88.97,88.59,88.86,50560.0,79.4977,79.8117,79.4708,79.713,50560.0
2015-09-14 10:25:00,88.95,88.95,88.78,88.78,45622.0,79.7938,79.7938,79.6413,79.6413,45622.0
2015-09-14 10:30:00,88.86,89.37,88.72,89.37,47806.0,79.713,80.1705,79.5874,80.1705,47806.0
2015-09-14 10:35:00,89.35,89.96,89.33,89.96,65831.0,80.1526,80.6998,80.1346,80.6998,65831.0
2015-09-14 10:40:00,89.94,90.36,89.88,89.89,76400.0,80.6819,81.0586,80.628,80.637,76400.0
2015-09-14 10:45:00,89.86,89.94,89.68,89.78,12018.0,80.6101,80.6819,80.4486,80.5383,12018.0
2015-09-14 10:50:00,89.79,89.85,89.56,89.59,12536.0,80.5473,80.6011,80.341,80.3679,12536.0
2015-09-14 10:55:00,89.54,89.84,89.5,89.84,16824.0,80.323,80.5921,80.2871,80.5921,16824.0
2015-09-14 11:00:00,89.87,89.94,89.69,89.69,6491.0,80.6191,80.6819,80.4576,80.4576,6491.0
2015-09-14 11:05:00,89.77,89.92,89.7,89.8,17427.0,80.5294,80.6639,80.4666,80.5563,17427.0
2015-09-14 11:10:00,89.76,89.82,89.7,89.8,14710.0,80.5204,80.5742,80.4666,80.5563,14710.0
2015-09-14 11:15:00,89.81,89.84,89.69,89.81,21124.0,80.5652,80.5921,80.4576,80.5652,21124.0
2015-09-14 11:20:00,89.82,89.88,89.56,89.56,7756.0,80.5742,80.628,80.341,80.341,7756.0
2015-09-14 11:25:00,89.58,89.68,89.51,89.51,15741.0,80.3589,80.4486,80.2961,80.2961,15741.0
2015-09-14 11:30:00,89.56,89.56,89.19,89.2,13511.0,80.341,80.341,80.0091,80.018,13511.0
2015-09-14 11:35:00,89.18,89.33,89.11,89.18,20196.0,80.0001,80.1346,79.9373,80.0001,20196.0
2015-09-14 11:40:00,89.16,89.29,89.14,89.24,7276.0,79.9821,80.0988,79.9642,80.0539,7276.0
2015-09-14 11:45:00,89.22,89.33,89.17,89.29,10204.0,80.036,80.1346,79.9911,80.0988,10204.0
2015-09-14 11:50:00,89.29,89.63,89.25,89.62,17179.0,80.0988,80.4038,80.0629,80.3948,17179.0
2015-09-14 11:55:00,89.61,89.7,89.58,89.59,4050.0,80.3858,80.4666,80.3589,80.3679,4050.0
2015-09-14 12:00:00,89.7,89.86,89.56,89.6,7813.0,80.4666,80.6101,80.341,80.3769,7813.0
2015-09-14 12:05:00,89.63,89.63,89.41,89.55,6716.0,80.4038,80.4038,80.2064,80.332,6716.0
2015-09-14 12:10:00,89.46,89.51,89.42,89.48,13527.0,80.2513,80.2961,80.2154,80.2692,13527.0
2015-09-14 12:15:00,89.5,89.56,89.43,89.55,11300.0,80.2871,80.341,80.2244,80.332,11300.0
2015-09-14 12:20:00,89.54,89.58,89.4,89.58,5900.0,80.323,80.3589,80.1974,80.3589,5900.0
2015-09-14 12:25:00,89.63,89.8,89.57,89.72,58727.0,80.4038,80.5563,80.3499,80.4845,58727.0
2015-09-14 12:30:00,89.74,89.9,89.6,89.9,30888.0,80.5024,80.646,80.3769,80.646,30888.0
2015-09-14 12:35:00,89.9,89.94,89.72,89.94,16037.0,80.646,80.6819,80.4845,80.6819,16037.0
2015-09-14 12:40:00,89.88,89.96,89.78,89.87,15082.0,80.628,80.6998,80.5383,80.6191,15082.0
2015-09-14 12:45:00,89.87,89.89,89.63,89.64,6448.0,80.6191,80.637,80.4038,80.4127,6448.0
2015-09-14 12:50:00,89.7,89.78,89.62,89.62,6197.0,80.4666,80.5383,80.3948,80.3948,6197.0
2015-09-14 12:55:00,89.69,89.76,89.66,89.67,13636.0,80.4576,80.5204,80.4307,80.4396,13636.0
2015-09-14 13:00:00,89.69,89.76,89.57,89.61,8751.0,80.4576,80.5204,80.3499,80.3858,8751.0
2015-09-14 13:05:00,89.57,89.69,89.46,89.51,10460.0,80.3499,80.4576,80.2513,80.2961,10460.0
2015-09-14 13:10:00,89.53,89.62,89.41,89.41,12168.0,80.3141,80.3948,80.2064,80.2064,12168.0
2015-09-14 13:15:00,89.43,89.6,89.43,89.6,7210.0,80.2244,80.3769,80.2244,80.3769,7210.0
2015-09-14 13:20:00,89.61,89.78,89.57,89.78,15854.0,80.3858,80.5383,80.3499,80.5383,15854.0
2015-09-14 13:25:00,89.77,89.78,89.61,89.67,19397.0,80.5294,80.5383,80.3858,80.4396,19397.0
2015-09-14 13:30:00,89.66,89.76,89.63,89.74,26197.0,80.4307,80.5204,80.4038,80.5024,26197.0
2015-09-14 13:35:00,89.77,90.04,89.69,90.04,32287.0,80.5294,80.7716,80.4576,80.7716,32287.0
2015-09-14 13:40:00,90.02,90.18,89.97,90.18,19046.0,80.7536,80.8971,80.7088,80.8971,19046.0
2015-09-14 13:45:00,90.18,90.23,89.98,90.15,30968.0,80.8971,80.942,80.7177,80.8702,30968.0
2015-09-14 13:50:00,90.15,90.17,90.0,90.0,30893.0,80.8702,80.8882,80.7357,80.7357,30893.0
2015-09-14 13:55:00,89.99,90.16,89.97,90.11,23310.0,80.7267,80.8792,80.7088,80.8344,23310.0
2015-09-14 14:00:00,90.12,90.15,89.96,90.04,26903.0,80.8433,80.8702,80.6998,80.7716,26903.0
2015-09-14 14:05:00,90.05,90.1,89.84,89.89,18017.0,80.7805,80.8254,80.5921,80.637,18017.0
2015-09-14 14:10:00,89.92,89.94,89.78,89.89,16789.0,80.6639,80.6819,80.5383,80.637,16789.0
2015-09-14 14:15:00,89.85,90.09,89.8,90.09,21881.0,80.6011,80.8164,80.5563,80.8164,21881.0
2015-09-14 14:20:00,90.09,90.23,90.05,90.06,24611.0,80.8164,80.942,80.7805,80.7895,24611.0
2015-09-14 14:25:00,90.06,90.15,89.88,89.89,17042.0,80.7895,80.8702,80.628,80.637,17042.0
2015-09-14 14:30:00,89.88,89.98,89.81,89.86,24126.0,80.628,80.7177,80.5652,80.6101,24126.0
2015-09-14 14:35:00,89.87,89.93,89.8,89.86,18278.0,80.6191,80.6729,80.5563,80.6101,18278.0
2015-09-14 14:40:00,89.87,90.0,89.82,90.0,59262.0,80.6191,80.7357,80.5742,80.7357,59262.0
2015-09-14 14:45:00,90.0,90.25,90.0,90.11,46829.0,80.7357,80.9599,80.7357,80.8344,46829.0
2015-09-14 14:50:00,90.13,90.25,90.08,90.25,37724.0,80.8523,80.9599,80.8074,80.9599,37724.0
2015-09-14 14:55:00,90.26,90.41,90.24,90.26,38197.0,80.9689,81.1035,80.951,80.9689,38197.0
2015-09-14 15:00:00,90.26,90.35,90.15,90.23,52840.0,80.9689,81.0496,80.8702,80.942,52840.0
2015-09-14 15:05:00,90.22,90.25,90.09,90.19,30977.0,80.933,80.9599,80.8164,80.9061,30977.0
2015-09-14 15:10:00,90.17,90.29,90.16,90.27,28824.0,80.8882,80.9958,80.8792,80.9779,28824.0
2015-09-14 15:15:00,90.3,90.37,90.19,90.22,51843.0,81.0048,81.0676,80.9061,80.933,51843.0
2015-09-14 15:20:00,90.23,90.23,90.05,90.2,33042.0,80.942,80.942,80.7805,80.9151,33042.0
2015-09-14 15:25:00,90.21,90.21,90.09,90.19,31939.0,80.9241,80.9241,80.8164,80.9061,31939.0
2015-09-14 15:30:00,90.2,90.24,90.05,90.05,34422.0,80.9151,80.951,80.7805,80.7805,34422.0
2015-09-14 15:35:00,90.06,90.06,89.91,89.95,70116.0,80.7895,80.7895,80.6549,80.6908,70116.0
2015-09-14 15:40:00,89.93,90.1,89.92,90.09,38102.0,80.6729,80.8254,80.6639,80.8164,38102.0
2015-09-14 15:45:00,90.1,90.19,90.07,90.1,46815.0,80.8254,80.9061,80.7985,80.8254,46815.0
2015-09-14 15:50:00,90.14,90.21,90.07,90.12,66015.0,80.8613,80.9241,80.7985,80.8433,66015.0
2015-09-14 15:55:00,90.13,90.28,90.11,90.27,112388.0,80.8523,80.9869,80.8344,80.9779,112388.0
2015-09-15 09:30:00,90.85,91.0,90.39,90.83,54108.0,81.4982,81.6327,81.0855,81.4802,54108.0
2015-09-15 09:35:00,90.79,91.74,90.73,91.6,35757.0,81.4444,82.2966,81.3905,82.171,35757.0
2015-09-15 09:40:00,91.59,92.67,91.37,91.88,128809.0,82.162,83.1308,81.9647,82.4222,128809.0
2015-09-15 09:45:00,91.84,91.92,91.0,91.3,53871.0,82.3863,82.458,81.6327,81.9019,53871.0
2015-09-15 09:50:00,91.26,91.67,91.18,91.54,55277.0,81.866,82.2338,81.7942,82.1172,55277.0
2015-09-15 09:55:00,91.47,91.51,91.21,91.25,49629.0,82.0544,82.0902,81.8211,81.857,49629.0
2015-09-15 10:00:00,91.21,91.51,91.15,91.26,62914.0,81.8211,82.0902,81.7673,81.866,62914.0
2015-09-15 10:05:00,91.23,91.32,91.09,91.2,15600.0,81.8391,81.9198,81.7135,81.8122,15600.0
2015-09-15 10:10:00,91.17,91.24,90.94,91.08,27998.0,81.7852,81.848,81.5789,81.7045,27998.0
2015-09-15 10:15:00,91.05,91.18,90.93,91.15,39353.0,81.6776,81.7942,81.5699,81.7673,39353.0
2015-09-15 10:20:00,91.15,91.35,91.08,91.26,23449.0,81.7673,81.9467,81.7045,81.866,23449.0
2015-09-15 10:25:00,91.26,91.37,91.24,91.31,53833.0,81.866,81.9647,81.848,81.9108,53833.0
2015-09-15 10:30:00,91.26,91.41,91.03,91.11,27569.0,81.866,82.0005,81.6597,81.7314,27569.0
2015-09-15 10:35:00,91.15,91.24,91.03,91.15,33215.0,81.7673,81.848,81.6597,81.7673,33215.0
2015-09-15 10:40:00,91.14,91.33,91.1,91.29,23512.0,81.7583,81.9288,81.7224,81.8929,23512.0
2015-09-15 10:45:00,91.33,91.41,91.15,91.26,13359.0,81.9288,82.0005,81.7673,81.866,13359.0
2015-09-15 10:50:00,91.3,91.3,91.13,91.2,14516.0,81.9019,81.9019,81.7494,81.8122,14516.0
2015-09-15 10:55:00,91.2,91.39,91.2,91.33,60277.0,81.8122,81.9826,81.8122,81.9288,60277.0
2015-09-15 11:00:00,91.35,91.51,91.3,91.47,66988.0,81.9467,82.0902,81.9019,82.0544,66988.0
2015-09-15 11:05:00,91.45,91.52,91.34,91.44,52334.0,82.0364,82.0992,81.9377,82.0274,52334.0
2015-09-15 11:10:00,91.41,91.51,91.33,91.44,24621.0,82.0005,82.0902,81.9288,82.0274,24621.0
2015-09-15 11:15:00,91.41,91.41,91.07,91.09,21897.0,82.0005,82.0005,81.6955,81.7135,21897.0
2015-09-15 11:20:00,91.09,91.15,90.97,91.07,19260.0,81.7135,81.7673,81.6058,81.6955,19260.0
2015-09-15 11:25:00,91.11,91.14,91.0,91.0,19234.0,81.7314,81.7583,81.6327,81.6327,19234.0
2015-09-15 11:30:00,91.05,91.07,90.81,91.02,27249.0,81.6776,81.6955,81.4623,81.6507,27249.0
2015-09-15 11:35:00,91.02,91.02,90.77,90.81,23547.0,81.6507,81.6507,81.4264,81.4623,23547.0
2015-09-15 11:40:00,90.78,90.87,90.75,90.79,19260.0,81.4354,81.5161,81.4085,81.4444,19260.0
2015-09-15 11:45:00,90.79,91.02,90.78,91.02,10663.0,81.4444,81.6507,81.4354,81.6507,10663.0
2015-09-15 11:50:00,91.02,91.04,90.79,90.81,16705.0,81.6507,81.6686,81.4444,81.4623,16705.0
2015-09-15 11:55:00,90.81,90.81,90.57,90.6,29060.0,81.4623,81.4623,81.247,81.2739,29060.0
2015-09-15 12:00:00,90.63,90.66,90.52,90.53,14198.0,81.3008,81.3277,81.2021,81.2111,14198.0
2015-09-15 12:05:00,90.52,90.74,90.52,90.62,12314.0,81.2021,81.3995,81.2021,81.2919,12314.0
2015-09-15 12:10:00,90.58,90.75,90.53,90.71,16435.0,81.256,81.4085,81.2111,81.3726,16435.0
2015-09-15 12:15:00,90.71,90.75,90.61,90.69,23781.0,81.3726,81.4085,81.2829,81.3547,23781.0
2015-09-15 12:20:00,90.72,90.75,90.6,90.68,20071.0,81.3816,81.4085,81.2739,81.3457,20071.0
2015-09-15 12:25:00,90.7,90.74,90.63,90.67,6560.0,81.3636,81.3995,81.3008,81.3367,6560.0
2015-09-15 12:30:00,90.7,90.74,90.57,90.65,15748.0,81.3636,81.3995,81.247,81.3188,15748.0
2015-09-15 12:35:00,90.62,90.71,90.57,90.68,11312.0,81.2919,81.3726,81.247,81.3457,11312.0
2015-09-15 12:40:00,90.65,90.65,90.5,90.53,19749.0,81.3188,81.3188,81.1842,81.2111,19749.0
2015-09-15 12:45:00,90.51,90.59,90.48,90.54,36750.0,81.1932,81.2649,81.1663,81.2201,36750.0
2015-09-15 12:50:00,90.56,90.66,90.49,90.5,29708.0,81.238,81.3277,81.1752,81.1842,29708.0
2015-09-15 12:55:00,90.53,90.55,90.35,90.41,24078.0,81.2111,81.2291,81.0496,81.1035,24078.0
2015-09-15 13:00:00,90.38,90.44,90.35,90.4,19529.0,81.0766,81.1304,81.0496,81.0945,19529.0
2015-09-15 13:05:00,90.41,90.43,90.34,90.4,17307.0,81.1035,81.1214,81.0407,81.0945,17307.0
2015-09-15 13:10:00,90.4,90.44,90.3,90.42,23846.0,81.0945,81.1304,81.0048,81.1124,23846.0
2015-09-15 13:15:00,90.42,90.52,90.35,90.44,25058.0,81.1124,81.2021,81.0496,81.1304,25058.0
2015-09-15 13:20:00,90.43,90.59,90.43,90.49,15225.0,81.1214,81.2649,81.1214,81.1752,15225.0
2015-09-15 13:25:00,90.5,90.66,90.48,90.53,18129.0,81.1842,81.3277,81.1663,81.2111,18129.0
2015-09-15 13:30:00,90.54,90.62,90.45,90.48,34996.0,81.2201,81.2919,81.1394,81.1663,34996.0
2015-09-15 13:35:00,90.43,90.68,90.38,90.52,33912.0,81.1214,81.3457,81.0766,81.2021,33912.0
2015-09-15 13:40:00,90.5,90.72,90.5,90.65,18316.0,81.1842,81.3816,81.1842,81.3188,18316.0
2015-09-15 13:45:00,90.62,90.88,90.62,90.85,25051.0,81.2919,81.5251,81.2919,81.4982,25051.0
2015-09-15 13:50:00,90.85,90.95,90.82,90.89,16908.0,81.4982,81.5879,81.4713,81.5341,16908.0
2015-09-15 13:55:00,90.89,90.94,90.8,90.89,11751.0,81.5341,81.5789,81.4533,81.5341,11751.0
2015-09-15 14:00:00,90.89,90.93,90.82,90.89,12052.0,81.5341,81.5699,81.4713,81.5341,12052.0
2015-09-15 14:05:00,90.91,90.94,90.85,90.92,21031.0,81.552,81.5789,81.4982,81.561,21031.0
2015-09-15 14:10:00,90.9,90.99,90.77,90.81,26251.0,81.543,81.6238,81.4264,81.4623,26251.0
2015-09-15 14:15:00,90.84,90.92,90.78,90.9,8771.0,81.4892,81.561,81.4354,81.543,8771.0
2015-09-15 14:20:00,90.87,90.88,90.72,90.79,15966.0,81.5161,81.5251,81.3816,81.4444,15966.0
2015-09-15 14:25:00,90.79,90.88,90.75,90.75,9554.0,81.4444,81.5251,81.4085,81.4085,9554.0
2015-09-15 14:30:00,90.77,90.78,90.68,90.78,11870.0,81.4264,81.4354,81.3457,81.4354,11870.0
2015-09-15 14:35:00,90.77,90.81,90.72,90.74,26466.0,81.4264,81.4623,81.3816,81.3995,26466.0
2015-09-15 14:40:00,90.73,90.78,90.67,90.67,11389.0,81.3905,81.4354,81.3367,81.3367,11389.0
2015-09-15 14:45:00,90.68,90.78,90.65,90.73,21011.0,81.3457,81.4354,81.3188,81.3905,21011.0
2015-09-15 14:50:00,90.73,90.77,90.65,90.76,10600.0,81.3905,81.4264,81.3188,81.4174,10600.0
2015-09-15 14:55:00,90.77,91.05,90.73,90.99,65671.0,81.4264,81.6776,81.3905,81.6238,65671.0
2015-09-15 15:00:00,91.04,91.26,91.04,91.15,37953.0,81.6686,81.866,81.6686,81.7673,37953.0
2015-09-15 15:05:00,91.18,91.33,91.18,91.25,18469.0,81.7942,81.9288,81.7942,81.857,18469.0
2015-09-15 15:10:00,91.25,91.3,91.2,91.28,39642.0,81.857,81.9019,81.8122,81.8839,39642.0
2015-09-15 15:15:00,91.28,91.29,91.17,91.22,65160.0,81.8839,81.8929,81.7852,81.8301,65160.0
2015-09-15 15:20:00,91.23,91.24,91.1,91.16,22409.0,81.8391,81.848,81.7224,81.7763,22409.0
2015-09-15 15:25:00,91.14,91.15,91.01,91.06,22429.0,81.7583,81.7673,81.6417,81.6866,22429.0
2015-09-15 15:30:00,91.06,91.1,91.01,91.03,33310.0,81.6866,81.7224,81.6417,81.6597,33310.0
2015-09-15 15:35:00,91.03,91.05,90.85,90.86,21477.0,81.6597,81.6776,81.4982,81.5072,21477.0
2015-09-15 15:40:00,90.85,90.91,90.72,90.8,48183.0,81.4982,81.552,81.3816,81.4533,48183.0
2015-09-15 15:45:00,90.79,90.81,90.54,90.57,60036.0,81.4444,81.4623,81.2201,81.247,60036.0
2015-09-15 15:50:00,90.59,90.79,90.51,90.55,62411.0,81.2649,81.4444,81.1932,81.2291,62411.0
2015-09-15 15:55:00,90.54,90.57,90.39,90.47,172027.0,81.2201,81.247,81.0855,81.1573,172027.0
2015-09-16 09:30:00,90.51,90.7,90.25,90.31,38320.0,81.1932,81.3636,80.9599,81.0138,38320.0
2015-09-16 09:35:00,90.29,90.34,89.96,89.96,22545.0,80.9958,81.0407,80.6998,80.6998,22545.0
2015-09-16 09:40:00,89.99,90.1,89.55,89.59,38232.0,80.7267,80.8254,80.332,80.3679,38232.0
2015-09-16 09:45:00,89.69,89.98,89.58,89.65,18630.0,80.4576,80.7177,80.3589,80.4217,18630.0
2015-09-16 09:50:00,89.6,89.75,89.31,89.44,35670.0,80.3769,80.5114,80.1167,80.2333,35670.0
2015-09-16 09:55:00,89.33,89.65,89.27,89.46,20692.0,80.1346,80.4217,80.0808,80.2513,20692.0
2015-09-16 10:00:00,89.41,89.51,89.16,89.37,74589.0,80.2064,80.2961,79.9821,80.1705,74589.0
2015-09-16 10:05:00,89.4,89.57,89.26,89.48,36295.0,80.1974,80.3499,80.0719,80.2692,36295.0
2015-09-16 10:10:00,89.52,89.79,89.52,89.69,22616.0,80.3051,80.5473,80.3051,80.4576,22616.0
2015-09-16 10:15:00,89.67,89.86,89.57,89.7,18352.0,80.4396,80.6101,80.3499,80.4666,18352.0
2015-09-16 10:20:00,89.72,89.72,89.47,89.54,25406.0,80.4845,80.4845,80.2602,80.323,25406.0
2015-09-16 10:25:00,89.56,89.69,89.51,89.69,22259.0,80.341,80.4576,80.2961,80.4576,22259.0
2015-09-16 10:30:00,89.67,89.73,89.43,89.54,30171.0,80.4396,80.4935,80.2244,80.323,30171.0
2015-09-16 10:35:00,89.47,89.53,89.37,89.5,13942.0,80.2602,80.3141,80.1705,80.2871,13942.0
2015-09-16 10:40:00,89.51,89.57,89.25,89.29,32117.0,80.2961,80.3499,80.0629,80.0988,32117.0
2015-09-16 10:45:00,89.29,89.34,89.13,89.23,41782.0,80.0988,80.1436,79.9552,80.0449,41782.0
2015-09-16 10:50:00,89.22,89.46,89.17,89.31,51335.0,80.036,80.2513,79.9911,80.1167,51335.0
2015-09-16 10:55:00,89.35,89.66,89.33,89.46,38995.0,80.1526,80.4307,80.1346,80.2513,38995.0
2015-09-16 11:00:00,89.47,89.79,89.43,89.69,12421.0,80.2602,80.5473,80.2244,80.4576,12421.0
2015-09-16 11:05:00,89.7,89.85,89.67,89.73,26124.0,80.4666,80.6011,80.4396,80.4935,26124.0
2015-09-16 11:10:00,89.77,89.95,89.75,89.92,43428.0,80.5294,80.6908,80.5114,80.6639,43428.0
2015-09-16 11:15:00,89.93,89.95,89.79,89.85,26430.0,80.6729,80.6908,80.5473,80.6011,26430.0
2015-09-16 11:20:00,89.87,90.1,89.8,90.07,30945.0,80.6191,80.8254,80.5563,80.7985,30945.0
2015-09-16 11:25:00,90.09,90.11,89.85,90.09,29080.0,80.8164,80.8344,80.6011,80.8164,29080.0
2015-09-16 11:30:00,90.13,90.31,90.0,90.3,27552.0,80.8523,81.0138,80.7357,81.0048,27552.0
2015-09-16 11:35:00,90.32,90.52,90.29,90.44,21215.0,81.0227,81.2021,80.9958,81.1304,21215.0
2015-09-16 11:40:00,90.44,90.5,90.38,90.41,19050.0,81.1304,81.1842,81.0766,81.1035,19050.0
2015-09-16 11:45:00,90.41,90.49,90.39,90.39,13412.0,81.1035,81.1752,81.0855,81.0855,13412.0
2015-09-16 11:50:00,90.44,90.53,90.4,90.51,13763.0,81.1304,81.2111,81.0945,81.1932,13763.0
2015-09-16 11:55:00,90.5,90.54,90.41,90.52,13610.0,81.1842,81.2201,81.1035,81.2021,13610.0
2015-09-16 12:00:00,90.48,90.58,90.37,90.43,18275.0,81.1663,81.256,81.0676,81.1214,18275.0
2015-09-16 12:05:00,90.4,90.41,90.28,90.31,17853.0,81.0945,81.1035,80.9869,81.0138,17853.0
2015-09-16 12:10:00,90.37,90.4,90.22,90.3,13954.0,81.0676,81.0945,80.933,81.0048,13954.0
2015-09-16 12:15:00,90.31,90.46,90.28,90.34,15889.0,81.0138,81.1483,80.9869,81.0407,15889.0
2015-09-16 12:20:00,90.3,90.48,90.28,90.39,17300.0,81.0048,81.1663,80.9869,81.0855,17300.0
2015-09-16 12:25:00,90.38,90.52,90.36,90.48,11043.0,81.0766,81.2021,81.0586,81.1663,11043.0
2015-09-16 12:30:00,90.5,90.51,90.35,90.51,16637.0,81.1842,81.1932,81.0496,81.1932,16637.0
2015-09-16 12:35:00,90.51,90.61,90.46,90.6,19495.0,81.1932,81.2829,81.1483,81.2739,19495.0
2015-09-16 12:40:00,90.61,90.63,90.48,90.5,11200.0,81.2829,81.3008,81.1663,81.1842,11200.0
2015-09-16 12:45:00,90.5,90.53,90.41,90.43,12811.0,81.1842,81.2111,81.1035,81.1214,12811.0
2015-09-16 12:50:00,90.39,90.52,90.38,90.5,8380.0,81.0855,81.2021,81.0766,81.1842,8380.0
2015-09-16 12:55:00,90.48,90.53,90.38,90.47,30860.0,81.1663,81.2111,81.0766,81.1573,30860.0
2015-09-16 13:00:00,90.45,90.51,90.35,90.48,28049.0,81.1394,81.1932,81.0496,81.1663,28049.0
2015-09-16 13:05:00,90.47,90.53,90.41,90.53,24476.0,81.1573,81.2111,81.1035,81.2111,24476.0
2015-09-16 13:10:00,90.52,90.66,90.51,90.6,18413.0,81.2021,81.3277,81.1932,81.2739,18413.0
2015-09-16 13:15:00,90.59,90.64,90.54,90.56,11541.0,81.2649,81.3098,81.2201,81.238,11541.0
2015-09-16 13:20:00,90.54,90.6,90.47,90.59,30222.0,81.2201,81.2739,81.1573,81.2649,30222.0
2015-09-16 13:25:00,90.59,90.61,90.46,90.51,23206.0,81.2649,81.2829,81.1483,81.1932,23206.0
2015-09-16 13:30:00,90.51,90.54,90.47,90.48,21696.0,81.1932,81.2201,81.1573,81.1663,21696.0
2015-09-16 13:35:00,90.51,90.58,90.43,90.49,21080.0,81.1932,81.256,81.1214,81.1752,21080.0
2015-09-16 13:40:00,90.49,90.58,90.47,90.57,18188.0,81.1752,81.256,81.1573,81.247,18188.0
2015-09-16 13:45:00,90.56,90.66,90.51,90.65,22374.0,81.238,81.3277,81.1932,81.3188,22374.0
2015-09-16 13:50:00,90.63,90.78,90.58,90.76,18975.0,81.3008,81.4354,81.256,81.4174,18975.0
2015-09-16 13:55:00,90.74,90.86,90.74,90.82,24647.0,81.3995,81.5072,81.3995,81.4713,24647.0
2015-09-16 14:00:00,90.8,90.82,90.73,90.78,12187.0,81.4533,81.4713,81.3905,81.4354,12187.0
2015-09-16 14:05:00,90.75,90.79,90.69,90.71,13984.0,81.4085,81.4444,81.3547,81.3726,13984.0
2015-09-16 14:10:00,90.71,90.71,90.48,90.51,7327.0,81.3726,81.3726,81.1663,81.1932,7327.0
2015-09-16 14:15:00,90.54,90.54,90.26,90.32,23536.0,81.2201,81.2201,80.9689,81.0227,23536.0
2015-09-16 14:20:00,90.29,90.33,90.2,90.29,13062.0,80.9958,81.0317,80.9151,80.9958,13062.0
2015-09-16 14:25:00,90.28,90.35,90.22,90.35,6964.0,80.9869,81.0496,80.933,81.0496,6964.0
2015-09-16 14:30:00,90.35,90.42,90.32,90.42,10818.0,81.0496,81.1124,81.0227,81.1124,10818.0
2015-09-16 14:35:00,90.46,90.52,90.38,90.42,15433.0,81.1483,81.2021,81.0766,81.1124,15433.0
2015-09-16 14:40:00,90.44,90.61,90.4,90.59,18810.0,81.1304,81.2829,81.0945,81.2649,18810.0
2015-09-16 14:45:00,90.58,90.71,90.56,90.65,24628.0,81.256,81.3726,81.238,81.3188,24628.0
2015-09-16 14:50:00,90.71,90.76,90.67,90.72,7831.0,81.3726,81.4174,81.3367,81.3816,7831.0
2015-09-16 14:55:00,90.72,90.85,90.61,90.78,22056.0,81.3816,81.4982,81.2829,81.4354,22056.0
2015-09-16 15:00:00,90.76,90.82,90.65,90.68,27197.0,81.4174,81.4713,81.3188,81.3457,27197.0
2015-09-16 15:05:00,90.68,90.77,90.68,90.7,16167.0,81.3457,81.4264,81.3457,81.3636,16167.0
2015-09-16 15:10:00,90.72,90.85,90.7,90.73,14877.0,81.3816,81.4982,81.3636,81.3905,14877.0
2015-09-16 15:15:00,90.74,90.82,90.63,90.78,19671.0,81.3995,81.4713,81.3008,81.4354,19671.0
2015-09-16 15:20:00,90.78,90.93,90.72,90.9,24110.0,81.4354,81.5699,81.3816,81.543,24110.0
2015-09-16 15:25:00,90.89,90.89,90.69,90.74,28645.0,81.5341,81.5341,81.3547,81.3995,28645.0
2015-09-16 15:30:00,90.77,90.85,90.74,90.84,21338.0,81.4264,81.4982,81.3995,81.4892,21338.0
2015-09-16 15:35:00,90.85,90.9,90.73,90.8,21421.0,81.4982,81.543,81.3905,81.4533,21421.0
2015-09-16 15:40:00,90.81,90.87,90.75,90.81,33776.0,81.4623,81.5161,81.4085,81.4623,33776.0
2015-09-16 15:45:00,90.8,90.83,90.75,90.8,38498.0,81.4533,81.4802,81.4085,81.4533,38498.0
2015-09-16 15:50:00,90.82,90.87,90.77,90.82,65905.0,81.4713,81.5161,81.4264,81.4713,65905.0
2015-09-16 15:55:00,90.8,91.0,90.77,90.94,84420.0,81.4533,81.6327,81.4264,81.5789,84420.0
2015-09-17 09:30:00,90.81,91.19,90.23,90.71,44309.0,81.4623,81.8032,80.942,81.3726,44309.0
2015-09-17 09:35:00,90.68,90.87,90.46,90.8,30580.0,81.3457,81.5161,81.1483,81.4533,30580.0
2015-09-17 09:40:00,90.79,90.92,90.51,90.79,65384.0,81.4444,81.561,81.1932,81.4444,65384.0
2015-09-17 09:45:00,90.74,91.09,90.64,90.98,48860.0,81.3995,81.7135,81.3098,81.6148,48860.0
2015-09-17 09:50:00,90.95,90.99,90.46,90.66,22836.0,81.5879,81.6238,81.1483,81.3277,22836.0
2015-09-17 09:55:00,90.56,90.94,90.51,90.94,18477.0,81.238,81.5789,81.1932,81.5789,18477.0
2015-09-17 10:00:00,90.93,90.98,90.77,90.78,13750.0,81.5699,81.6148,81.4264,81.4354,13750.0
2015-09-17 10:05:00,90.72,90.82,90.47,90.48,22673.0,81.3816,81.4713,81.1573,81.1663,22673.0
2015-09-17 10:10:00,90.46,90.54,90.36,90.41,16035.0,81.1483,81.2201,81.0586,81.1035,16035.0
2015-09-17 10:15:00,90.44,90.54,90.38,90.53,13003.0,81.1304,81.2201,81.0766,81.2111,13003.0
2015-09-17 10:20:00,90.53,90.54,90.35,90.4,8994.0,81.2111,81.2201,81.0496,81.0945,8994.0
2015-09-17 10:25:00,90.42,90.51,90.38,90.47,14813.0,81.1124,81.1932,81.0766,81.1573,14813.0
2015-09-17 10:30:00,90.44,90.6,90.41,90.51,14861.0,81.1304,81.2739,81.1035,81.1932,14861.0
2015-09-17 10:35:00,90.5,90.53,90.4,90.45,19427.0,81.1842,81.2111,81.0945,81.1394,19427.0
2015-09-17 10:40:00,90.44,90.56,90.42,90.52,6690.0,81.1304,81.238,81.1124,81.2021,6690.0
2015-09-17 10:45:00,90.48,90.62,90.48,90.56,24541.0,81.1663,81.2919,81.1663,81.238,24541.0
2015-09-17 10:50:00,90.58,90.61,90.48,90.56,27799.0,81.256,81.2829,81.1663,81.238,27799.0
2015-09-17 10:55:00,90.56,90.69,90.52,90.65,14105.0,81.238,81.3547,81.2021,81.3188,14105.0
2015-09-17 11:00:00,90.65,90.78,90.61,90.69,23983.0,81.3188,81.4354,81.2829,81.3547,23983.0
2015-09-17 11:05:00,90.65,90.81,90.56,90.62,34840.0,81.3188,81.4623,81.238,81.2919,34840.0
2015-09-17 11:10:00,90.59,90.77,90.5,90.55,24801.0,81.2649,81.4264,81.1842,81.2291,24801.0
2015-09-17 11:15:00,90.56,90.73,90.53,90.7,7120.0,81.238,81.3905,81.2111,81.3636,7120.0
2015-09-17 11:20:00,90.67,90.68,90.53,90.65,20166.0,81.3367,81.3457,81.2111,81.3188,20166.0
2015-09-17 11:25:00,90.6,90.78,90.56,90.69,17815.0,81.2739,81.4354,81.238,81.3547,17815.0
2015-09-17 11:30:00,90.73,90.76,90.61,90.67,8700.0,81.3905,81.4174,81.2829,81.3367,8700.0
2015-09-17 11:35:00,90.65,90.72,90.54,90.58,23682.0,81.3188,81.3816,81.2201,81.256,23682.0
2015-09-17 11:40:00,90.55,90.63,90.42,90.43,11267.0,81.2291,81.3008,81.1124,81.1214,11267.0
2015-09-17 11:45:00,90.43,90.55,90.43,90.51,8243.0,81.1214,81.2291,81.1214,81.1932,8243.0
2015-09-17 11:50:00,90.51,90.58,90.43,90.51,13670.0,81.1932,81.256,81.1214,81.1932,13670.0
2015-09-17 11:55:00,90.46,90.53,90.41,90.45,8932.0,81.1483,81.2111,81.1035,81.1394,8932.0
2015-09-17 12:00:00,90.46,90.48,90.25,90.32,10086.0,81.1483,81.1663,80.9599,81.0227,10086.0
2015-09-17 12:05:00,90.36,90.53,90.32,90.5,10395.0,81.0586,81.2111,81.0227,81.1842,10395.0
2015-09-17 12:10:00,90.49,90.62,90.46,90.55,4029.0,81.1752,81.2919,81.1483,81.2291,4029.0
2015-09-17 12:15:00,90.63,90.76,90.62,90.63,11003.0,81.3008,81.4174,81.2919,81.3008,11003.0
2015-09-17 12:20:00,90.61,90.72,90.61,90.64,14530.0,81.2829,81.3816,81.2829,81.3098,14530.0
2015-09-17 12:25:00,90.66,90.66,90.52,90.62,8565.0,81.3277,81.3277,81.2021,81.2919,8565.0
2015-09-17 12:30:00,90.68,91.45,90.67,91.26,159131.0,81.3457,82.0364,81.3367,81.866,159131.0
2015-09-17 12:35:00,91.34,92.67,91.29,91.68,146360.0,81.9377,83.1308,81.8929,82.2427,146360.0
2015-09-17 12:40:00,91.67,91.72,91.44,91.45,51544.0,82.2338,82.2786,82.0274,82.0364,51544.0
2015-09-17 12:45:00,91.46,91.82,91.45,91.79,42627.0,82.0454,82.3683,82.0364,82.3414,42627.0
2015-09-17 12:50:00,91.78,91.82,91.51,91.54,20378.0,82.3324,82.3683,82.0902,82.1172,20378.0
2015-09-17 12:55:00,91.55,91.63,91.4,91.5,21106.0,82.1261,82.1979,81.9916,82.0813,21106.0
2015-09-17 13:00:00,91.52,91.58,91.45,91.51,7275.0,82.0992,82.153,82.0364,82.0902,7275.0
2015-09-17 13:05:00,91.53,91.62,91.42,91.52,10605.0,82.1082,82.1889,82.0095,82.0992,10605.0
2015-09-17 13:10:00,91.56,91.57,91.35,91.36,7473.0,82.1351,82.1441,81.9467,81.9557,7473.0
2015-09-17 13:15:00,91.36,91.62,91.31,91.56,8997.0,81.9557,82.1889,81.9108,82.1351,8997.0
2015-09-17 13:20:00,91.61,91.69,91.54,91.6,9327.0,82.1799,82.2517,82.1172,82.171,9327.0
2015-09-17 13:25:00,91.56,91.74,91.56,91.6,11126.0,82.1351,82.2966,82.1351,82.171,11126.0
2015-09-17 13:30:00,91.59,91.94,91.59,91.94,12340.0,82.162,82.476,82.162,82.476,12340.0
2015-09-17 13:35:00,91.92,91.92,91.65,91.85,25729.0,82.458,82.458,82.2158,82.3952,25729.0
2015-09-17 13:40:00,91.85,91.94,91.46,91.54,38966.0,82.3952,82.476,82.0454,82.1172,38966.0
2015-09-17 13:45:00,91.5,91.7,91.43,91.48,49129.0,82.0813,82.2607,82.0185,82.0633,49129.0
2015-09-17 13:50:00,91.48,91.7,91.23,91.62,35794.0,82.0633,82.2607,81.8391,82.1889,35794.0
2015-09-17 13:55:00,91.62,91.62,91.05,91.5,36778.0,82.1889,82.1889,81.6776,82.0813,36778.0
2015-09-17 14:00:00,91.57,91.84,90.4,90.73,69502.0,82.1441,82.3863,81.0945,81.3905,69502.0
2015-09-17 14:05:00,90.72,91.11,90.62,91.09,53721.0,81.3816,81.7314,81.2919,81.7135,53721.0
2015-09-17 14:10:00,91.19,91.81,91.16,91.61,36136.0,81.8032,82.3594,81.7763,82.1799,36136.0
2015-09-17 14:15:00,91.63,92.44,91.56,92.19,58551.0,82.1979,82.9245,82.1351,82.7002,58551.0
2015-09-17 14:20:00,92.2,92.4,92.04,92.29,51106.0,82.7092,82.8886,82.5657,82.79,51106.0
2015-09-17 14:25:00,92.3,92.34,91.83,91.91,39787.0,82.7989,82.8348,82.3773,82.4491,39787.0
2015-09-17 14:30:00,91.92,92.18,91.8,92.07,23277.0,82.458,82.6913,82.3504,82.5926,23277.0
2015-09-17 14:35:00,92.09,92.24,91.92,92.08,21269.0,82.6105,82.7451,82.458,82.6016,21269.0
2015-09-17 14:40:00,92.02,92.66,92.01,92.46,34184.0,82.5477,83.1219,82.5388,82.9425,34184.0
2015-09-17 14:45:00,92.49,92.99,92.48,92.66,54426.0,82.9694,83.4179,82.9604,83.1219,54426.0
2015-09-17 14:50:00,92.71,92.76,92.46,92.62,29587.0,83.1667,83.2116,82.9425,83.086,29587.0
2015-09-17 14:55:00,92.65,92.66,92.24,92.35,44192.0,83.1129,83.1219,82.7451,82.8438,44192.0
2015-09-17 15:00:00,92.33,92.42,92.12,92.17,39452.0,82.8258,82.9066,82.6375,82.6823,39452.0
2015-09-17 15:05:00,92.14,92.2,91.71,91.8,21290.0,82.6554,82.7092,82.2697,82.3504,21290.0
2015-09-17 15:10:00,91.77,92.15,91.3,91.33,30939.0,82.3235,82.6644,81.9019,81.9288,30939.0
2015-09-17 15:15:00,91.38,91.61,91.25,91.61,21515.0,81.9736,82.1799,81.857,82.1799,21515.0
2015-09-17 15:20:00,91.52,91.55,90.63,91.04,54495.0,82.0992,82.1261,81.3008,81.6686,54495.0
2015-09-17 15:25:00,91.0,91.4,90.91,91.35,30819.0,81.6327,81.9916,81.552,81.9467,30819.0
2015-09-17 15:30:00,91.21,91.69,91.03,91.61,21347.0,81.8211,82.2517,81.6597,82.1799,21347.0
2015-09-17 15:35:00,91.59,91.61,91.05,91.24,22925.0,82.162,82.1799,81.6776,81.848,22925.0
2015-09-17 15:40:00,91.29,91.53,91.15,91.3,29077.0,81.8929,82.1082,81.7673,81.9019,29077.0
2015-09-17 15:45:00,91.32,91.53,91.21,91.33,29698.0,81.9198,82.1082,81.8211,81.9288,29698.0
2015-09-17 15:50:00,91.3,91.43,90.96,90.99,53531.0,81.9019,82.0185,81.5969,81.6238,53531.0
2015-09-17 15:55:00,90.99,91.11,90.83,90.95,112995.0,81.6238,81.7314,81.4802,81.5879,112995.0
2015-09-18 09:30:00,89.54,90.13,88.5,89.84,303205.0,80.323,80.8523,79.3901,80.5921,303205.0
2015-09-18 09:35:00,90.15,90.44,89.79,89.79,29973.0,80.8702,81.1304,80.5473,80.5473,29973.0
2015-09-18 09:40:00,89.99,90.03,89.5,89.58,47215.0,80.7267,80.7626,80.2871,80.3589,47215.0
2015-09-18 09:45:00,89.66,89.66,89.23,89.34,46223.0,80.4307,80.4307,80.0449,80.1436,46223.0
2015-09-18 09:50:00,89.33,89.48,88.97,89.09,62451.0,80.1346,80.2692,79.8117,79.9193,62451.0
2015-09-18 09:55:00,89.17,89.68,88.97,89.5,66537.0,79.9911,80.4486,79.8117,80.2871,66537.0
2015-09-18 10:00:00,89.5,89.73,89.34,89.55,23630.0,80.2871,80.4935,80.1436,80.332,23630.0
2015-09-18 10:05:00,89.59,89.94,89.46,89.88,72546.0,80.3679,80.6819,80.2513,80.628,72546.0
2015-09-18 10:10:00,89.8,90.38,89.8,90.2,31065.0,80.5563,81.0766,80.5563,80.9151,31065.0
2015-09-18 10:15:00,90.17,90.17,89.69,89.76,12812.0,80.8882,80.8882,80.4576,80.5204,12812.0
2015-09-18 10:20:00,89.79,89.94,89.64,89.81,28405.0,80.5473,80.6819,80.4127,80.5652,28405.0
2015-09-18 10:25:00,89.81,90.21,89.65,90.19,134671.0,80.5652,80.9241,80.4217,80.9061,134671.0
2015-09-18 10:30:00,90.18,90.3,90.05,90.21,17087.0,80.8971,81.0048,80.7805,80.9241,17087.0
2015-09-18 10:35:00,90.2,90.21,89.81,89.85,38395.0,80.9151,80.9241,80.5652,80.6011,38395.0
2015-09-18 10:40:00,89.81,89.95,89.72,89.9,9588.0,80.5652,80.6908,80.4845,80.646,9588.0
2015-09-18 10:45:00,89.9,90.38,89.85,90.38,9021.0,80.646,81.0766,80.6011,81.0766,9021.0
2015-09-18 10:50:00,90.35,90.49,90.25,90.27,28693.0,81.0496,81.1752,80.9599,80.9779,28693.0
2015-09-18 10:55:00,90.28,90.63,90.25,90.53,18909.0,80.9869,81.3008,80.9599,81.2111,18909.0
2015-09-18 11:00:00,90.54,90.78,90.54,90.72,15443.0,81.2201,81.4354,81.2201,81.3816,15443.0
2015-09-18 11:05:00,90.76,90.88,90.67,90.76,21536.0,81.4174,81.5251,81.3367,81.4174,21536.0
2015-09-18 11:10:00,90.82,90.82,90.52,90.67,19167.0,81.4713,81.4713,81.2021,81.3367,19167.0
2015-09-18 11:15:00,90.72,90.74,90.57,90.64,10647.0,81.3816,81.3995,81.247,81.3098,10647.0
2015-09-18 11:20:00,90.64,90.82,90.63,90.72,13076.0,81.3098,81.4713,81.3008,81.3816,13076.0
2015-09-18 11:25:00,90.72,90.84,90.49,90.52,9761.0,81.3816,81.4892,81.1752,81.2021,9761.0
2015-09-18 11:30:00,90.49,90.56,90.34,90.5,7950.0,81.1752,81.238,81.0407,81.1842,7950.0
2015-09-18 11:35:00,90.59,90.9,90.49,90.9,13703.0,81.2649,81.543,81.1752,81.543,13703.0
2015-09-18 11:40:00,90.9,91.05,90.71,91.05,16629.0,81.543,81.6776,81.3726,81.6776,16629.0
2015-09-18 11:45:00,91.01,91.25,91.0,91.12,10708.0,81.6417,81.857,81.6327,81.7404,10708.0
2015-09-18 11:50:00,91.1,91.1,90.8,90.81,10427.0,81.7224,81.7224,81.4533,81.4623,10427.0
2015-09-18 11:55:00,90.79,90.82,90.63,90.67,12512.0,81.4444,81.4713,81.3008,81.3367,12512.0
2015-09-18 12:00:00,90.73,90.76,90.55,90.58,47265.0,81.3905,81.4174,81.2291,81.256,47265.0
2015-09-18 12:05:00,90.6,90.6,90.33,90.5,32405.0,81.2739,81.2739,81.0317,81.1842,32405.0
2015-09-18 12:10:00,90.5,90.58,90.46,90.52,53803.0,81.1842,81.256,81.1483,81.2021,53803.0
2015-09-18 12:15:00,90.52,90.67,90.46,90.52,30883.0,81.2021,81.3367,81.1483,81.2021,30883.0
2015-09-18 12:20:00,90.52,90.61,90.35,90.47,46648.0,81.2021,81.2829,81.0496,81.1573,46648.0
2015-09-18 12:25:00,90.46,90.62,90.46,90.62,24685.0,81.1483,81.2919,81.1483,81.2919,24685.0
2015-09-18 12:30:00,90.6,90.68,90.52,90.65,24804.0,81.2739,81.3457,81.2021,81.3188,24804.0
2015-09-18 12:35:00,90.64,90.75,90.56,90.58,47203.0,81.3098,81.4085,81.238,81.256,47203.0
2015-09-18 12:40:00,90.58,90.65,90.51,90.59,39342.0,81.256,81.3188,81.1932,81.2649,39342.0
2015-09-18 12:45:00,90.55,90.65,90.49,90.57,21923.0,81.2291,81.3188,81.1752,81.247,21923.0
2015-09-18 12:50:00,90.6,90.78,90.57,90.74,15193.0,81.2739,81.4354,81.247,81.3995,15193.0
2015-09-18 12:55:00,90.68,90.72,90.46,90.49,13236.0,81.3457,81.3816,81.1483,81.1752,13236.0
2015-09-18 13:00:00,90.47,90.64,90.34,90.63,22947.0,81.1573,81.3098,81.0407,81.3008,22947.0
2015-09-18 13:05:00,90.64,90.66,90.47,90.47,14101.0,81.3098,81.3277,81.1573,81.1573,14101.0
2015-09-18 13:10:00,90.43,90.5,90.18,90.19,38939.0,81.1214,81.1842,80.8971,80.9061,38939.0
2015-09-18 13:15:00,90.17,90.33,90.12,90.22,7735.0,80.8882,81.0317,80.8433,80.933,7735.0
2015-09-18 13:20:00,90.22,90.22,89.84,89.84,18458.0,80.933,80.933,80.5921,80.5921,18458.0
2015-09-18 13:25:00,89.81,89.98,89.71,89.96,15777.0,80.5652,80.7177,80.4755,80.6998,15777.0
2015-09-18 13:30:00,89.92,89.98,89.82,89.83,16720.0,80.6639,80.7177,80.5742,80.5832,16720.0
2015-09-18 13:35:00,89.79,89.84,89.72,89.78,20732.0,80.5473,80.5921,80.4845,80.5383,20732.0
2015-09-18 13:40:00,89.8,89.94,89.78,89.83,16607.0,80.5563,80.6819,80.5383,80.5832,16607.0
2015-09-18 13:45:00,89.86,89.93,89.73,89.79,16054.0,80.6101,80.6729,80.4935,80.5473,16054.0
2015-09-18 13:50:00,89.77,89.89,89.65,89.73,30608.0,80.5294,80.637,80.4217,80.4935,30608.0
2015-09-18 13:55:00,89.71,89.71,89.37,89.48,21206.0,80.4755,80.4755,80.1705,80.2692,21206.0
2015-09-18 14:00:00,89.45,89.77,89.38,89.76,8800.0,80.2423,80.5294,80.1795,80.5204,8800.0
2015-09-18 14:05:00,89.74,89.89,89.68,89.89,12406.0,80.5024,80.637,80.4486,80.637,12406.0
2015-09-18 14:10:00,89.89,89.93,89.75,89.89,10589.0,80.637,80.6729,80.5114,80.637,10589.0
2015-09-18 14:15:00,89.87,90.02,89.81,89.87,13576.0,80.6191,80.7536,80.5652,80.6191,13576.0
2015-09-18 14:20:00,89.89,90.06,89.87,90.04,11676.0,80.637,80.7895,80.6191,80.7716,11676.0
2015-09-18 14:25:00,90.0,90.13,89.95,90.01,25566.0,80.7357,80.8523,80.6908,80.7446,25566.0
2015-09-18 14:30:00,90.03,90.03,89.89,89.97,12347.0,80.7626,80.7626,80.637,80.7088,12347.0
2015-09-18 14:35:00,89.99,90.03,89.84,90.0,10038.0,80.7267,80.7626,80.5921,80.7357,10038.0
2015-09-18 14:40:00,90.02,90.09,89.95,90.0,14237.0,80.7536,80.8164,80.6908,80.7357,14237.0
2015-09-18 14:45:00,90.01,90.06,89.9,89.9,12863.0,80.7446,80.7895,80.646,80.646,12863.0
2015-09-18 14:50:00,89.91,90.01,89.82,90.0,47228.0,80.6549,80.7446,80.5742,80.7357,47228.0
2015-09-18 14:55:00,89.98,90.18,89.94,90.12,15970.0,80.7177,80.8971,80.6819,80.8433,15970.0
2015-09-18 15:00:00,90.13,90.19,89.9,89.9,23750.0,80.8523,80.9061,80.646,80.646,23750.0
2015-09-18 15:05:00,89.9,90.01,89.81,89.81,22038.0,80.646,80.7446,80.5652,80.5652,22038.0
2015-09-18 15:10:00,89.84,90.02,89.84,90.0,14349.0,80.5921,80.7536,80.5921,80.7357,14349.0
2015-09-18 15:15:00,90.0,90.01,89.72,89.84,9743.0,80.7357,80.7446,80.4845,80.5921,9743.0
2015-09-18 15:20:00,89.84,89.91,89.71,89.87,41873.0,80.5921,80.6549,80.4755,80.6191,41873.0
2015-09-18 15:25:00,89.86,89.94,89.77,89.88,18520.0,80.6101,80.6819,80.5294,80.628,18520.0
2015-09-18 15:30:00,89.87,89.93,89.79,89.85,34364.0,80.6191,80.6729,80.5473,80.6011,34364.0
2015-09-18 15:35:00,89.84,90.0,89.8,89.88,41496.0,80.5921,80.7357,80.5563,80.628,41496.0
2015-09-18 15:40:00,89.86,89.86,89.66,89.69,21448.0,80.6101,80.6101,80.4307,80.4576,21448.0
2015-09-18 15:45:00,89.66,89.73,89.58,89.68,64887.0,80.4307,80.4935,80.3589,80.4486,64887.0
2015-09-18 15:50:00,89.7,90.16,89.7,90.01,91782.0,80.4666,80.8792,80.4666,80.7446,91782.0
2015-09-18 15:55:00,89.99,90.14,89.86,90.08,210648.0,80.7267,80.8613,80.6101,80.8074,210648.0
2015-09-21 09:30:00,90.15,90.96,90.15,90.96,52033.0,80.8702,81.5969,80.8702,81.5969,52033.0
2015-09-21 09:35:00,90.91,91.19,90.15,90.35,27772.0,81.552,81.8032,80.8702,81.0496,27772.0
2015-09-21 09:40:00,90.32,90.51,90.11,90.42,33537.0,81.0227,81.1932,80.8344,81.1124,33537.0
2015-09-21 09:45:00,90.51,91.1,90.46,90.71,45215.0,81.1932,81.7224,81.1483,81.3726,45215.0
2015-09-21 09:50:00,90.75,91.09,90.72,91.0,21356.0,81.4085,81.7135,81.3816,81.6327,21356.0
2015-09-21 09:55:00,90.99,91.45,90.95,91.43,40717.0,81.6238,82.0364,81.5879,82.0185,40717.0
2015-09-21 10:00:00,91.33,91.37,90.97,91.11,35162.0,81.9288,81.9647,81.6058,81.7314,35162.0
2015-09-21 10:05:00,91.07,91.38,90.92,91.28,29131.0,81.6955,81.9736,81.561,81.8839,29131.0
2015-09-21 10:10:00,91.29,91.6,91.08,91.08,41809.0,81.8929,82.171,81.7045,81.7045,41809.0
2015-09-21 10:15:00,91.06,91.17,90.78,90.95,26036.0,81.6866,81.7852,81.4354,81.5879,26036.0
2015-09-21 10:20:00,90.97,91.11,90.75,90.84,12820.0,81.6058,81.7314,81.4085,81.4892,12820.0
2015-09-21 10:25:00,90.85,90.93,90.71,90.75,10283.0,81.4982,81.5699,81.3726,81.4085,10283.0
2015-09-21 10:30:00,90.72,90.95,90.67,90.84,8520.0,81.3816,81.5879,81.3367,81.4892,8520.0
2015-09-21 10:35:00,90.89,91.27,90.89,91.23,17400.0,81.5341,81.8749,81.5341,81.8391,17400.0
2015-09-21 10:40:00,91.24,91.26,91.07,91.21,23960.0,81.848,81.866,81.6955,81.8211,23960.0
2015-09-21 10:45:00,91.23,91.42,91.1,91.16,43620.0,81.8391,82.0095,81.7224,81.7763,43620.0
2015-09-21 10:50:00,91.17,91.3,91.0,91.07,52876.0,81.7852,81.9019,81.6327,81.6955,52876.0
2015-09-21 10:55:00,91.09,91.13,90.74,90.85,19214.0,81.7135,81.7494,81.3995,81.4982,19214.0
2015-09-21 11:00:00,90.88,90.96,90.69,90.69,7250.0,81.5251,81.5969,81.3547,81.3547,7250.0
2015-09-21 11:05:00,90.68,91.05,90.67,90.87,27032.0,81.3457,81.6776,81.3367,81.5161,27032.0
2015-09-21 11:10:00,90.81,90.94,90.74,90.91,19134.0,81.4623,81.5789,81.3995,81.552,19134.0
2015-09-21 11:15:00,90.91,90.99,90.82,90.93,36391.0,81.552,81.6238,81.4713,81.5699,36391.0
2015-09-21 11:20:00,90.93,90.96,90.58,90.6,29734.0,81.5699,81.5969,81.256,81.2739,29734.0
2015-09-21 11:25:00,90.62,90.77,90.37,90.38,54996.0,81.2919,81.4264,81.0676,81.0766,54996.0
2015-09-21 11:30:00,90.33,90.4,89.86,89.95,43624.0,81.0317,81.0945,80.6101,80.6908,43624.0
2015-09-21 11:35:00,89.95,89.99,89.77,89.91,18134.0,80.6908,80.7267,80.5294,80.6549,18134.0
2015-09-21 11:40:00,89.93,89.98,89.75,89.91,34798.0,80.6729,80.7177,80.5114,80.6549,34798.0
2015-09-21 11:45:00,89.83,89.84,89.64,89.81,7245.0,80.5832,80.5921,80.4127,80.5652,7245.0
2015-09-21 11:50:00,89.79,89.9,89.75,89.82,6274.0,80.5473,80.646,80.5114,80.5742,6274.0
2015-09-21 11:55:00,89.79,89.86,89.61,89.66,10901.0,80.5473,80.6101,80.3858,80.4307,10901.0
2015-09-21 12:00:00,89.62,89.63,89.39,89.43,30690.0,80.3948,80.4038,80.1885,80.2244,30690.0
2015-09-21 12:05:00,89.42,89.59,89.29,89.57,13967.0,80.2154,80.3679,80.0988,80.3499,13967.0
2015-09-21 12:10:00,89.62,89.62,89.41,89.46,11463.0,80.3948,80.3948,80.2064,80.2513,11463.0
2015-09-21 12:15:00,89.52,89.74,89.52,89.64,13502.0,80.3051,80.5024,80.3051,80.4127,13502.0
2015-09-21 12:20:00,89.59,89.88,89.51,89.88,17690.0,80.3679,80.628,80.2961,80.628,17690.0
2015-09-21 12:25:00,89.89,89.93,89.8,89.84,16320.0,80.637,80.6729,80.5563,80.5921,16320.0
2015-09-21 12:30:00,89.79,89.79,89.46,89.69,8938.0,80.5473,80.5473,80.2513,80.4576,8938.0
2015-09-21 12:35:00,89.67,89.9,89.6,89.83,28512.0,80.4396,80.646,80.3769,80.5832,28512.0
2015-09-21 12:40:00,89.83,89.94,89.7,89.94,21514.0,80.5832,80.6819,80.4666,80.6819,21514.0
2015-09-21 12:45:00,89.91,89.93,89.65,89.83,12889.0,80.6549,80.6729,80.4217,80.5832,12889.0
2015-09-21 12:50:00,89.83,89.83,89.58,89.74,60694.0,80.5832,80.5832,80.3589,80.5024,60694.0
2015-09-21 12:55:00,89.71,89.88,89.63,89.69,9300.0,80.4755,80.628,80.4038,80.4576,9300.0
2015-09-21 13:00:00,89.65,89.78,89.6,89.73,17464.0,80.4217,80.5383,80.3769,80.4935,17464.0
2015-09-21 13:05:00,89.78,89.83,89.65,89.69,9220.0,80.5383,80.5832,80.4217,80.4576,9220.0
2015-09-21 13:10:00,89.67,89.82,89.65,89.76,17813.0,80.4396,80.5742,80.4217,80.5204,17813.0
2015-09-21 13:15:00,89.78,90.07,89.76,89.97,9907.0,80.5383,80.7985,80.5204,80.7088,9907.0
2015-09-21 13:20:00,90.02,90.18,89.95,90.15,25629.0,80.7536,80.8971,80.6908,80.8702,25629.0
2015-09-21 13:25:00,90.11,90.33,90.11,90.29,15871.0,80.8344,81.0317,80.8344,80.9958,15871.0
2015-09-21 13:30:00,90.3,90.34,90.1,90.12,10266.0,81.0048,81.0407,80.8254,80.8433,10266.0
2015-09-21 13:35:00,90.1,90.29,90.09,90.29,8313.0,80.8254,80.9958,80.8164,80.9958,8313.0
2015-09-21 13:40:00,90.26,90.35,90.19,90.2,13108.0,80.9689,81.0496,80.9061,80.9151,13108.0
2015-09-21 13:45:00,90.23,90.27,89.93,89.93,14150.0,80.942,80.9779,80.6729,80.6729,14150.0
2015-09-21 13:50:00,89.94,90.02,89.78,89.97,7720.0,80.6819,80.7536,80.5383,80.7088,7720.0
2015-09-21 13:55:00,89.93,89.93,89.74,89.8,14395.0,80.6729,80.6729,80.5024,80.5563,14395.0
2015-09-21 14:00:00,89.71,89.96,89.71,89.96,7605.0,80.4755,80.6998,80.4755,80.6998,7605.0
2015-09-21 14:05:00,89.95,89.99,89.84,89.87,7769.0,80.6908,80.7267,80.5921,80.6191,7769.0
2015-09-21 14:10:00,89.89,89.93,89.61,89.62,6115.0,80.637,80.6729,80.3858,80.3948,6115.0
2015-09-21 14:15:00,89.6,89.89,89.6,89.83,7593.0,80.3769,80.637,80.3769,80.5832,7593.0
2015-09-21 14:20:00,89.84,89.94,89.82,89.89,5505.0,80.5921,80.6819,80.5742,80.637,5505.0
2015-09-21 14:25:00,89.89,90.04,89.8,89.9,7720.0,80.637,80.7716,80.5563,80.646,7720.0
2015-09-21 14:30:00,89.91,90.08,89.78,90.01,10292.0,80.6549,80.8074,80.5383,80.7446,10292.0
2015-09-21 14:35:00,90.03,90.46,90.02,90.46,20881.0,80.7626,81.1483,80.7536,81.1483,20881.0
2015-09-21 14:40:00,90.37,90.39,90.16,90.2,21953.0,81.0676,81.0855,80.8792,80.9151,21953.0
2015-09-21 14:45:00,90.21,90.35,90.04,90.35,17591.0,80.9241,81.0496,80.7716,81.0496,17591.0
2015-09-21 14:50:00,90.35,90.65,90.34,90.52,29446.0,81.0496,81.3188,81.0407,81.2021,29446.0
2015-09-21 14:55:00,90.55,90.63,90.49,90.61,12751.0,81.2291,81.3008,81.1752,81.2829,12751.0
2015-09-21 15:00:00,90.58,90.58,90.48,90.55,32317.0,81.256,81.256,81.1663,81.2291,32317.0
2015-09-21 15:05:00,90.54,90.58,90.35,90.49,19130.0,81.2201,81.256,81.0496,81.1752,19130.0
2015-09-21 15:10:00,90.53,90.55,90.38,90.46,17878.0,81.2111,81.2291,81.0766,81.1483,17878.0
2015-09-21 15:15:00,90.48,90.54,90.36,90.45,12927.0,81.1663,81.2201,81.0586,81.1394,12927.0
2015-09-21 15:20:00,90.46,90.48,90.24,90.28,10093.0,81.1483,81.1663,80.951,80.9869,10093.0
2015-09-21 15:25:00,90.3,90.39,90.26,90.37,16579.0,81.0048,81.0855,80.9689,81.0676,16579.0
2015-09-21 15:30:00,90.37,90.43,90.03,90.11,32367.0,81.0676,81.1214,80.7626,80.8344,32367.0
2015-09-21 15:35:00,90.09,90.11,89.98,90.01,31892.0,80.8164,80.8344,80.7177,80.7446,31892.0
2015-09-21 15:40:00,90.01,90.15,90.01,90.05,30238.0,80.7446,80.8702,80.7446,80.7805,30238.0
2015-09-21 15:45:00,90.04,90.18,90.02,90.07,36069.0,80.7716,80.8971,80.7536,80.7985,36069.0
2015-09-21 15:50:00,90.07,90.12,89.98,90.1,43939.0,80.7985,80.8433,80.7177,80.8254,43939.0
2015-09-21 15:55:00,90.1,90.42,90.08,90.41,79393.0,80.8254,81.1124,80.8074,81.1035,79393.0
2015-09-22 09:30:00,88.58,88.88,88.35,88.64,108102.0,79.4618,79.731,79.2555,79.5157,108102.0
2015-09-22 09:35:00,88.77,88.77,88.26,88.35,43964.0,79.6323,79.6323,79.1748,79.2555,43964.0
2015-09-22 09:40:00,88.3,88.62,88.1,88.4,44895.0,79.2107,79.4977,79.0313,79.3004,44895.0
2015-09-22 09:45:00,88.4,88.69,88.3,88.31,91464.0,79.3004,79.5605,79.2107,79.2196,91464.0
2015-09-22 09:50:00,88.3,88.36,87.62,87.77,121453.0,79.2107,79.2645,78.6007,78.7352,121453.0
2015-09-22 09:55:00,87.71,87.99,87.39,87.45,55191.0,78.6814,78.9326,78.3943,78.4482,55191.0
2015-09-22 10:00:00,87.45,87.81,87.45,87.75,43829.0,78.4482,78.7711,78.4482,78.7173,43829.0
2015-09-22 10:05:00,87.8,87.99,87.62,87.84,31234.0,78.7621,78.9326,78.6007,78.798,31234.0
2015-09-22 10:10:00,87.84,87.85,86.77,86.77,141991.0,78.798,78.807,77.8382,77.8382,141991.0
2015-09-22 10:15:00,86.8,87.04,86.32,86.65,106877.0,77.8651,78.0804,77.4345,77.7305,106877.0
2015-09-22 10:20:00,86.59,86.79,86.37,86.41,85975.0,77.6767,77.8561,77.4793,77.5152,85975.0
2015-09-22 10:25:00,86.4,87.33,86.19,87.17,115344.0,77.5062,78.3405,77.3179,78.197,115344.0
2015-09-22 10:30:00,87.14,87.33,86.89,87.33,34531.0,78.1701,78.3405,77.9458,78.3405,34531.0
2015-09-22 10:35:00,87.31,87.45,87.17,87.22,23945.0,78.3226,78.4482,78.197,78.2418,23945.0
2015-09-22 10:40:00,87.23,87.4,87.18,87.2,41778.0,78.2508,78.4033,78.206,78.2239,41778.0
2015-09-22 10:45:00,87.2,87.22,86.79,86.83,53776.0,78.2239,78.2418,77.8561,77.892,53776.0
2015-09-22 10:50:00,86.87,87.21,86.79,87.2,34463.0,77.9279,78.2329,77.8561,78.2239,34463.0
2015-09-22 10:55:00,87.18,87.27,87.07,87.21,39422.0,78.206,78.2867,78.1073,78.2329,39422.0
2015-09-22 11:00:00,87.14,87.42,87.07,87.38,12450.0,78.1701,78.4213,78.1073,78.3854,12450.0
2015-09-22 11:05:00,87.36,87.46,87.29,87.41,20036.0,78.3674,78.4571,78.3046,78.4123,20036.0
2015-09-22 11:10:00,87.4,87.73,87.33,87.62,34150.0,78.4033,78.6993,78.3405,78.6007,34150.0
2015-09-22 11:15:00,87.64,87.65,87.24,87.49,52989.0,78.6186,78.6276,78.2598,78.484,52989.0
2015-09-22 11:20:00,87.53,87.61,87.25,87.51,32077.0,78.5199,78.5917,78.2688,78.502,32077.0
2015-09-22 11:25:00,87.48,87.61,87.36,87.44,24270.0,78.4751,78.5917,78.3674,78.4392,24270.0
2015-09-22 11:30:00,87.4,88.0,87.37,87.81,56197.0,78.4033,78.9416,78.3764,78.7711,56197.0
2015-09-22 11:35:00,87.76,87.81,87.57,87.57,13169.0,78.7263,78.7711,78.5558,78.5558,13169.0
2015-09-22 11:40:00,87.57,87.57,87.29,87.31,22333.0,78.5558,78.5558,78.3046,78.3226,22333.0
2015-09-22 11:45:00,87.29,87.43,87.22,87.43,19825.0,78.3046,78.4302,78.2418,78.4302,19825.0
2015-09-22 11:50:00,87.44,87.55,87.23,87.55,19830.0,78.4392,78.5379,78.2508,78.5379,19830.0
2015-09-22 11:55:00,87.59,87.65,87.53,87.59,11387.0,78.5738,78.6276,78.5199,78.5738,11387.0
2015-09-22 12:00:00,87.64,87.66,87.43,87.56,45175.0,78.6186,78.6365,78.4302,78.5468,45175.0
2015-09-22 12:05:00,87.59,87.81,87.52,87.8,40831.0,78.5738,78.7711,78.511,78.7621,40831.0
2015-09-22 12:10:00,87.78,87.85,87.69,87.76,33443.0,78.7442,78.807,78.6635,78.7263,33443.0
2015-09-22 12:15:00,87.76,87.82,87.49,87.6,29131.0,78.7263,78.7801,78.484,78.5827,29131.0
2015-09-22 12:20:00,87.63,87.78,87.58,87.78,21332.0,78.6096,78.7442,78.5648,78.7442,21332.0
2015-09-22 12:25:00,87.79,87.84,87.61,87.75,34151.0,78.7532,78.798,78.5917,78.7173,34151.0
2015-09-22 12:30:00,87.75,87.82,87.58,87.58,26373.0,78.7173,78.7801,78.5648,78.5648,26373.0
2015-09-22 12:35:00,87.57,87.6,87.45,87.45,10352.0,78.5558,78.5827,78.4482,78.4482,10352.0
2015-09-22 12:40:00,87.48,87.49,87.22,87.3,16821.0,78.4751,78.484,78.2418,78.3136,16821.0
2015-09-22 12:45:00,87.31,87.37,86.92,86.93,27498.0,78.3226,78.3764,77.9727,77.9817,27498.0
2015-09-22 12:50:00,86.92,87.13,86.78,86.93,37814.0,77.9727,78.1611,77.8471,77.9817,37814.0
2015-09-22 12:55:00,86.91,86.91,86.76,86.78,26409.0,77.9638,77.9638,77.8292,77.8471,26409.0
2015-09-22 13:00:00,86.77,86.88,86.7,86.85,52821.0,77.8382,77.9368,77.7754,77.9099,52821.0
2015-09-22 13:05:00,86.84,86.94,86.74,86.79,23627.0,77.901,77.9907,77.8113,77.8561,23627.0
2015-09-22 13:10:00,86.79,86.95,86.65,86.79,27617.0,77.8561,77.9996,77.7305,77.8561,27617.0
2015-09-22 13:15:00,86.76,86.78,86.6,86.78,13181.0,77.8292,77.8471,77.6857,77.8471,13181.0
2015-09-22 13:20:00,86.77,86.81,86.57,86.66,23027.0,77.8382,77.874,77.6588,77.7395,23027.0
2015-09-22 13:25:00,86.63,86.65,86.33,86.47,21290.0,77.7126,77.7305,77.4435,77.569,21290.0
2015-09-22 13:30:00,86.49,86.76,86.44,86.76,33006.0,77.587,77.8292,77.5421,77.8292,33006.0
2015-09-22 13:35:00,86.75,86.94,86.7,86.81,20744.0,77.8202,77.9907,77.7754,77.874,20744.0
2015-09-22 13:40:00,86.78,86.85,86.7,86.78,34485.0,77.8471,77.9099,77.7754,77.8471,34485.0
2015-09-22 13:45:00,86.77,86.87,86.63,86.63,32079.0,77.8382,77.9279,77.7126,77.7126,32079.0
2015-09-22 13:50:00,86.6,86.66,86.48,86.57,26549.0,77.6857,77.7395,77.578,77.6588,26549.0
2015-09-22 13:55:00,86.58,86.64,86.48,86.49,37133.0,77.6677,77.7215,77.578,77.587,37133.0
2015-09-22 14:00:00,86.47,86.71,86.39,86.7,31246.0,77.569,77.7843,77.4973,77.7754,31246.0
2015-09-22 14:05:00,86.67,86.82,86.53,86.54,21241.0,77.7485,77.883,77.6229,77.6318,21241.0
2015-09-22 14:10:00,86.51,86.63,86.43,86.56,22422.0,77.6049,77.7126,77.5332,77.6498,22422.0
2015-09-22 14:15:00,86.56,86.76,86.53,86.66,17268.0,77.6498,77.8292,77.6229,77.7395,17268.0
2015-09-22 14:20:00,86.7,86.7,86.51,86.51,27338.0,77.7754,77.7754,77.6049,77.6049,27338.0
2015-09-22 14:25:00,86.52,86.63,86.35,86.63,30575.0,77.6139,77.7126,77.4614,77.7126,30575.0
2015-09-22 14:30:00,86.6,86.84,86.55,86.81,25217.0,77.6857,77.901,77.6408,77.874,25217.0
2015-09-22 14:35:00,86.77,86.78,86.55,86.72,27107.0,77.8382,77.8471,77.6408,77.7933,27107.0
2015-09-22 14:40:00,86.7,86.71,86.5,86.53,24225.0,77.7754,77.7843,77.596,77.6229,24225.0
2015-09-22 14:45:00,86.54,86.62,86.46,86.47,44599.0,77.6318,77.7036,77.5601,77.569,44599.0
2015-09-22 14:50:00,86.48,86.52,86.42,86.49,27092.0,77.578,77.6139,77.5242,77.587,27092.0
2015-09-22 14:55:00,86.5,86.83,86.4,86.77,32886.0,77.596,77.892,77.5062,77.8382,32886.0
2015-09-22 15:00:00,86.79,86.79,86.58,86.59,26180.0,77.8561,77.8561,77.6677,77.6767,26180.0
2015-09-22 15:05:00,86.6,86.67,86.41,86.5,32381.0,77.6857,77.7485,77.5152,77.596,32381.0
2015-09-22 15:10:00,86.49,86.53,86.4,86.5,26892.0,77.587,77.6229,77.5062,77.596,26892.0
2015-09-22 15:15:00,86.49,86.58,86.35,86.39,29553.0,77.587,77.6677,77.4614,77.4973,29553.0
2015-09-22 15:20:00,86.4,86.57,86.36,86.45,35298.0,77.5062,77.6588,77.4704,77.5511,35298.0
2015-09-22 15:25:00,86.45,86.52,86.34,86.4,83812.0,77.5511,77.6139,77.4524,77.5062,83812.0
2015-09-22 15:30:00,86.41,86.48,86.31,86.35,76460.0,77.5152,77.578,77.4255,77.4614,76460.0
2015-09-22 15:35:00,86.38,86.46,86.31,86.42,51368.0,77.4883,77.5601,77.4255,77.5242,51368.0
2015-09-22 15:40:00,86.41,86.46,86.33,86.35,55693.0,77.5152,77.5601,77.4435,77.4614,55693.0
2015-09-22 15:45:00,86.36,86.39,86.18,86.21,70728.0,77.4704,77.4973,77.3089,77.3358,70728.0
2015-09-22 15:50:00,86.21,86.22,86.05,86.18,93198.0,77.3358,77.3448,77.1923,77.3089,93198.0
2015-09-22 15:55:00,86.17,86.45,86.17,86.37,174894.0,77.2999,77.5511,77.2999,77.4793,174894.0
2015-09-23 09:30:00,86.41,87.0,86.4,86.69,119480.0,77.5152,78.0445,77.5062,77.7664,119480.0
2015-09-23 09:35:00,86.72,86.86,86.01,86.22,81367.0,77.7933,77.9189,77.1564,77.3448,81367.0
2015-09-23 09:40:00,86.17,86.4,85.77,86.11,29953.0,77.2999,77.5062,76.9411,77.2461,29953.0
2015-09-23 09:45:00,86.17,86.26,85.78,85.78,19249.0,77.2999,77.3807,76.9501,76.9501,19249.0
2015-09-23 09:50:00,85.91,86.16,85.72,86.01,63704.0,77.0667,77.291,76.8962,77.1564,63704.0
2015-09-23 09:55:00,86.03,86.23,85.98,86.07,51360.0,77.1743,77.3537,77.1295,77.2102,51360.0
2015-09-23 10:00:00,86.07,86.15,85.9,86.07,39141.0,77.2102,77.282,77.0577,77.2102,39141.0
2015-09-23 10:05:00,86.06,86.19,85.9,85.9,36844.0,77.2012,77.3179,77.0577,77.0577,36844.0
2015-09-23 10:10:00,85.9,86.16,85.9,86.0,24591.0,77.0577,77.291,77.0577,77.1474,24591.0
2015-09-23 10:15:00,86.05,86.24,85.97,86.2,46851.0,77.1923,77.3627,77.1205,77.3268,46851.0
2015-09-23 10:20:00,86.17,86.24,85.92,86.09,40829.0,77.2999,77.3627,77.0757,77.2282,40829.0
2015-09-23 10:25:00,86.06,86.48,86.03,86.44,23834.0,77.2012,77.578,77.1743,77.5421,23834.0
2015-09-23 10:30:00,86.47,86.48,86.34,86.39,10249.0,77.569,77.578,77.4524,77.4973,10249.0
2015-09-23 10:35:00,86.43,86.53,86.33,86.35,32391.0,77.5332,77.6229,77.4435,77.4614,32391.0
2015-09-23 10:40:00,86.36,86.51,86.25,86.34,38348.0,77.4704,77.6049,77.3717,77.4524,38348.0
2015-09-23 10:45:00,86.37,86.53,86.33,86.45,25636.0,77.4793,77.6229,77.4435,77.5511,25636.0
2015-09-23 10:50:00,86.5,86.79,86.48,86.58,65023.0,77.596,77.8561,77.578,77.6677,65023.0
2015-09-23 10:55:00,86.56,86.79,86.48,86.79,66730.0,77.6498,77.8561,77.578,77.8561,66730.0
2015-09-23 11:00:00,86.83,86.98,86.71,86.75,46725.0,77.892,78.0265,77.7843,77.8202,46725.0
2015-09-23 11:05:00,86.74,86.81,86.6,86.8,18688.0,77.8113,77.874,77.6857,77.8651,18688.0
2015-09-23 11:10:00,86.79,86.87,86.53,86.55,43205.0,77.8561,77.9279,77.6229,77.6408,43205.0
2015-09-23 11:15:00,86.53,86.64,86.39,86.5,54416.0,77.6229,77.7215,77.4973,77.596,54416.0
2015-09-23 11:20:00,86.5,86.54,86.14,86.23,55588.0,77.596,77.6318,77.273,77.3537,55588.0
2015-09-23 11:25:00,86.25,86.25,86.07,86.09,29606.0,77.3717,77.3717,77.2102,77.2282,29606.0
2015-09-23 11:30:00,86.08,86.15,85.87,85.89,63393.0,77.2192,77.282,77.0308,77.0487,63393.0
2015-09-23 11:35:00,85.87,85.95,85.81,85.88,19944.0,77.0308,77.1026,76.977,77.0398,19944.0
2015-09-23 11:40:00,85.86,85.91,85.6,85.61,26235.0,77.0218,77.0667,76.7886,76.7976,26235.0
2015-09-23 11:45:00,85.63,85.64,85.48,85.51,28201.0,76.8155,76.8245,76.681,76.7079,28201.0
2015-09-23 11:50:00,85.48,85.54,85.38,85.5,20354.0,76.681,76.7348,76.5912,76.6989,20354.0
2015-09-23 11:55:00,85.47,85.71,85.47,85.7,18875.0,76.672,76.8873,76.672,76.8783,18875.0
2015-09-23 12:00:00,85.73,85.73,85.52,85.55,19992.0,76.9052,76.9052,76.7168,76.7437,19992.0
2015-09-23 12:05:00,85.55,85.68,85.51,85.64,19605.0,76.7437,76.8604,76.7079,76.8245,19605.0
2015-09-23 12:10:00,85.62,85.63,85.51,85.54,23751.0,76.8065,76.8155,76.7079,76.7348,23751.0
2015-09-23 12:15:00,85.52,85.53,85.31,85.42,43908.0,76.7168,76.7258,76.5285,76.6271,43908.0
2015-09-23 12:20:00,85.44,85.52,85.15,85.17,32732.0,76.6451,76.7168,76.3849,76.4029,32732.0
2015-09-23 12:25:00,85.18,85.28,85.13,85.19,19871.0,76.4118,76.5015,76.367,76.4208,19871.0
2015-09-23 12:30:00,85.2,85.37,85.18,85.35,18673.0,76.4298,76.5823,76.4118,76.5643,18673.0
2015-09-23 12:35:00,85.34,85.5,85.34,85.4,19714.0,76.5554,76.6989,76.5554,76.6092,19714.0
2015-09-23 12:40:00,85.4,85.44,85.31,85.37,18475.0,76.6092,76.6451,76.5285,76.5823,18475.0
2015-09-23 12:45:00,85.37,85.41,85.32,85.33,8414.0,76.5823,76.6182,76.5374,76.5464,8414.0
2015-09-23 12:50:00,85.34,85.6,85.34,85.55,13413.0,76.5554,76.7886,76.5554,76.7437,13413.0
2015-09-23 12:55:00,85.57,85.73,85.53,85.65,7424.0,76.7617,76.9052,76.7258,76.8335,7424.0
2015-09-23 13:00:00,85.64,85.7,85.58,85.58,15279.0,76.8245,76.8783,76.7707,76.7707,15279.0
2015-09-23 13:05:00,85.59,85.9,85.59,85.79,18155.0,76.7796,77.0577,76.7796,76.959,18155.0
2015-09-23 13:10:00,85.78,85.94,85.75,85.93,58113.0,76.9501,77.0936,76.9232,77.0846,58113.0
2015-09-23 13:15:00,85.95,86.0,85.92,85.92,12733.0,77.1026,77.1474,77.0757,77.0757,12733.0
2015-09-23 13:20:00,85.94,85.96,85.79,85.82,23917.0,77.0936,77.1115,76.959,76.986,23917.0
2015-09-23 13:25:00,85.82,85.82,85.54,85.54,31238.0,76.986,76.986,76.7348,76.7348,31238.0
2015-09-23 13:30:00,85.54,85.56,85.46,85.55,20711.0,76.7348,76.7527,76.663,76.7437,20711.0
2015-09-23 13:35:00,85.55,85.58,85.4,85.58,16718.0,76.7437,76.7707,76.6092,76.7707,16718.0
2015-09-23 13:40:00,85.57,85.97,85.57,85.91,10050.0,76.7617,77.1205,76.7617,77.0667,10050.0
2015-09-23 13:45:00,85.96,86.02,85.91,85.91,13343.0,77.1115,77.1654,77.0667,77.0667,13343.0
2015-09-23 13:50:00,85.87,85.89,85.76,85.83,8906.0,77.0308,77.0487,76.9321,76.9949,8906.0
2015-09-23 13:55:00,85.82,85.99,85.7,85.74,15552.0,76.986,77.1385,76.8783,76.9142,15552.0
2015-09-23 14:00:00,85.71,85.94,85.68,85.72,24559.0,76.8873,77.0936,76.8604,76.8962,24559.0
2015-09-23 14:05:00,85.75,86.03,85.72,86.0,12316.0,76.9232,77.1743,76.8962,77.1474,12316.0
2015-09-23 14:10:00,85.97,86.07,85.92,85.92,18984.0,77.1205,77.2102,77.0757,77.0757,18984.0
2015-09-23 14:15:00,85.95,86.1,85.8,85.8,25127.0,77.1026,77.2371,76.968,76.968,25127.0
2015-09-23 14:20:00,85.83,85.87,85.7,85.78,17383.0,76.9949,77.0308,76.8783,76.9501,17383.0
2015-09-23 14:25:00,85.78,85.8,85.65,85.65,15900.0,76.9501,76.968,76.8335,76.8335,15900.0
2015-09-23 14:30:00,85.68,85.82,85.6,85.64,25026.0,76.8604,76.986,76.7886,76.8245,25026.0
2015-09-23 14:35:00,85.67,85.67,85.29,85.37,20836.0,76.8514,76.8514,76.5105,76.5823,20836.0
2015-09-23 14:40:00,85.34,85.53,85.3,85.53,12048.0,76.5554,76.7258,76.5195,76.7258,12048.0
2015-09-23 14:45:00,85.48,85.65,85.48,85.57,9964.0,76.681,76.8335,76.681,76.7617,9964.0
2015-09-23 14:50:00,85.64,85.67,85.42,85.44,11002.0,76.8245,76.8514,76.6271,76.6451,11002.0
2015-09-23 14:55:00,85.44,85.67,85.44,85.54,10151.0,76.6451,76.8514,76.6451,76.7348,10151.0
2015-09-23 15:00:00,85.54,85.63,85.42,85.6,11149.0,76.7348,76.8155,76.6271,76.7886,11149.0
2015-09-23 15:05:00,85.64,85.71,85.56,85.58,13637.0,76.8245,76.8873,76.7527,76.7707,13637.0
2015-09-23 15:10:00,85.59,85.61,85.43,85.43,13497.0,76.7796,76.7976,76.6361,76.6361,13497.0
2015-09-23 15:15:00,85.42,85.6,85.33,85.53,17091.0,76.6271,76.7886,76.5464,76.7258,17091.0
2015-09-23 15:20:00,85.51,85.66,85.47,85.47,22757.0,76.7079,76.8424,76.672,76.672,22757.0
2015-09-23 15:25:00,85.5,85.57,85.42,85.53,14089.0,76.6989,76.7617,76.6271,76.7258,14089.0
2015-09-23 15:30:00,85.52,85.56,85.29,85.39,29157.0,76.7168,76.7527,76.5105,76.6002,29157.0
2015-09-23 15:35:00,85.38,85.45,85.23,85.45,57167.0,76.5912,76.654,76.4567,76.654,57167.0
2015-09-23 15:40:00,85.41,85.6,85.39,85.48,31371.0,76.6182,76.7886,76.6002,76.681,31371.0
2015-09-23 15:45:00,85.48,85.61,85.44,85.6,33056.0,76.681,76.7976,76.6451,76.7886,33056.0
2015-09-23 15:50:00,85.59,85.71,85.44,85.46,57163.0,76.7796,76.8873,76.6451,76.663,57163.0
2015-09-23 15:55:00,85.47,85.69,85.44,85.56,80955.0,76.672,76.8693,76.6451,76.7527,80955.0
2015-09-24 09:30:00,84.27,84.37,83.1,83.35,199144.0,75.5955,75.6852,74.5459,74.7702,199144.0
2015-09-24 09:35:00,83.35,83.45,81.89,81.96,248994.0,74.7702,74.8599,73.4605,73.5233,248994.0
2015-09-24 09:40:00,81.95,82.23,81.22,82.01,427627.0,73.5143,73.7655,72.8595,73.5681,427627.0
2015-09-24 09:45:00,82.01,82.07,80.83,80.88,225497.0,73.5681,73.622,72.5096,72.5545,225497.0
2015-09-24 09:50:00,80.92,81.79,80.79,81.72,113673.0,72.5903,73.3708,72.4737,73.308,113673.0
2015-09-24 09:55:00,81.78,82.36,81.7,82.21,139599.0,73.3618,73.8821,73.2901,73.7476,139599.0
2015-09-24 10:00:00,82.32,82.74,82.31,82.56,57313.0,73.8462,74.223,73.8373,74.0615,57313.0
2015-09-24 10:05:00,82.56,82.91,82.24,82.82,103638.0,74.0615,74.3755,73.7745,74.2948,103638.0
2015-09-24 10:10:00,82.82,82.93,82.46,82.74,81354.0,74.2948,74.3934,73.9718,74.223,81354.0
2015-09-24 10:15:00,82.67,83.12,82.67,83.01,105363.0,74.1602,74.5639,74.1602,74.4652,105363.0
2015-09-24 10:20:00,82.95,82.99,82.54,82.65,210994.0,74.4114,74.4473,74.0436,74.1423,210994.0
2015-09-24 10:25:00,82.65,83.01,82.57,82.83,165086.0,74.1423,74.4652,74.0705,74.3037,165086.0
2015-09-24 10:30:00,82.82,82.87,82.53,82.72,112183.0,74.2948,74.3396,74.0346,74.2051,112183.0
2015-09-24 10:35:00,82.7,82.94,82.5,82.84,62622.0,74.1871,74.4024,74.0077,74.3127,62622.0
2015-09-24 10:40:00,82.88,83.06,82.7,82.8,66606.0,74.3486,74.5101,74.1871,74.2768,66606.0
2015-09-24 10:45:00,82.8,83.05,82.52,83.0,85559.0,74.2768,74.5011,74.0256,74.4562,85559.0
2015-09-24 10:50:00,83.01,83.19,82.85,83.1,104247.0,74.4652,74.6267,74.3217,74.5459,104247.0
2015-09-24 10:55:00,83.17,83.25,82.87,83.22,113499.0,74.6087,74.6805,74.3396,74.6536,113499.0
2015-09-24 11:00:00,83.24,83.27,83.15,83.16,72069.0,74.6715,74.6984,74.5908,74.5998,72069.0
2015-09-24 11:05:00,83.15,83.46,83.15,83.34,85625.0,74.5908,74.8689,74.5908,74.7612,85625.0
2015-09-24 11:10:00,83.37,83.61,83.36,83.59,89390.0,74.7881,75.0034,74.7792,74.9855,89390.0
2015-09-24 11:15:00,83.6,83.96,83.55,83.91,65191.0,74.9945,75.3174,74.9496,75.2726,65191.0
2015-09-24 11:20:00,83.92,84.24,83.91,84.07,55919.0,75.2815,75.5686,75.2726,75.4161,55919.0
2015-09-24 11:25:00,84.06,84.21,83.9,83.95,55130.0,75.4071,75.5417,75.2636,75.3084,55130.0
2015-09-24 11:30:00,83.87,84.29,83.65,83.73,46006.0,75.2367,75.6134,75.0393,75.1111,46006.0
2015-09-24 11:35:00,83.76,83.87,83.55,83.86,56581.0,75.138,75.2367,74.9496,75.2277,56581.0
2015-09-24 11:40:00,83.82,84.05,83.68,84.04,53580.0,75.1918,75.3982,75.0662,75.3892,53580.0
2015-09-24 11:45:00,84.0,84.04,83.58,83.75,30276.0,75.3533,75.3892,74.9765,75.129,30276.0
2015-09-24 11:50:00,83.72,83.73,83.5,83.6,19068.0,75.1021,75.1111,74.9048,74.9945,19068.0
2015-09-24 11:55:00,83.57,84.2,83.57,84.15,28325.0,74.9676,75.5327,74.9676,75.4879,28325.0
2015-09-24 12:00:00,84.14,84.25,83.97,84.25,16887.0,75.4789,75.5776,75.3264,75.5776,16887.0
2015-09-24 12:05:00,84.27,84.32,84.0,84.03,30371.0,75.5955,75.6404,75.3533,75.3802,30371.0
2015-09-24 12:10:00,84.07,84.3,84.05,84.18,11850.0,75.4161,75.6224,75.3982,75.5148,11850.0
2015-09-24 12:15:00,84.2,84.78,84.14,84.63,68515.0,75.5327,76.053,75.4789,75.9184,68515.0
2015-09-24 12:20:00,84.64,84.98,84.64,84.95,18732.0,75.9274,76.2324,75.9274,76.2055,18732.0
2015-09-24 12:25:00,84.98,85.06,84.75,85.06,53165.0,76.2324,76.3042,76.0261,76.3042,53165.0
2015-09-24 12:30:00,85.07,85.63,85.07,85.52,44836.0,76.3132,76.8155,76.3132,76.7168,44836.0
2015-09-24 12:35:00,85.45,85.47,85.1,85.1,19794.0,76.654,76.672,76.3401,76.3401,19794.0
2015-09-24 12:40:00,85.11,85.11,84.77,84.77,17061.0,76.349,76.349,76.044,76.044,17061.0
2015-09-24 12:45:00,84.78,84.88,84.7,84.73,42891.0,76.053,76.1427,75.9812,76.0082,42891.0
2015-09-24 12:50:00,84.75,84.78,84.39,84.5,14733.0,76.0261,76.053,75.7032,75.8018,14733.0
2015-09-24 12:55:00,84.45,84.53,84.33,84.37,12458.0,75.757,75.8287,75.6493,75.6852,12458.0
2015-09-24 13:00:00,84.36,84.46,84.26,84.35,27984.0,75.6762,75.7659,75.5865,75.6673,27984.0
2015-09-24 13:05:00,84.34,84.84,84.34,84.84,19519.0,75.6583,76.1068,75.6583,76.1068,19519.0
2015-09-24 13:10:00,84.83,85.0,84.7,84.92,16444.0,76.0979,76.2504,75.9812,76.1786,16444.0
2015-09-24 13:15:00,84.92,84.95,84.58,84.63,29689.0,76.1786,76.2055,75.8736,75.9184,29689.0
2015-09-24 13:20:00,84.58,84.66,84.43,84.55,15883.0,75.8736,75.9454,75.739,75.8467,15883.0
2015-09-24 13:25:00,84.53,84.61,84.33,84.61,23400.0,75.8287,75.9005,75.6493,75.9005,23400.0
2015-09-24 13:30:00,84.52,84.58,84.35,84.5,16879.0,75.8198,75.8736,75.6673,75.8018,16879.0
2015-09-24 13:35:00,84.42,84.56,84.34,84.38,10930.0,75.7301,75.8557,75.6583,75.6942,10930.0
2015-09-24 13:40:00,84.35,84.55,84.32,84.41,16705.0,75.6673,75.8467,75.6404,75.7211,16705.0
2015-09-24 13:45:00,84.4,84.91,84.31,84.91,16916.0,75.7121,76.1696,75.6314,76.1696,16916.0
2015-09-24 13:50:00,84.86,85.14,84.86,85.08,20620.0,76.1248,76.376,76.1248,76.3221,20620.0
2015-09-24 13:55:00,85.1,85.22,85.01,85.2,16363.0,76.3401,76.4477,76.2593,76.4298,16363.0
2015-09-24 14:00:00,85.18,85.18,84.85,84.9,18175.0,76.4118,76.4118,76.1158,76.1607,18175.0
2015-09-24 14:05:00,84.88,85.05,84.86,84.92,30949.0,76.1427,76.2952,76.1248,76.1786,30949.0
2015-09-24 14:10:00,84.96,85.06,84.91,84.96,18713.0,76.2145,76.3042,76.1696,76.2145,18713.0
2015-09-24 14:15:00,84.99,85.49,84.92,85.48,20790.0,76.2414,76.6899,76.1786,76.681,20790.0
2015-09-24 14:20:00,85.52,85.84,85.4,85.68,18751.0,76.7168,77.0039,76.6092,76.8604,18751.0
2015-09-24 14:25:00,85.75,85.82,85.57,85.63,19222.0,76.9232,76.986,76.7617,76.8155,19222.0
2015-09-24 14:30:00,85.64,85.68,85.38,85.48,21251.0,76.8245,76.8604,76.5912,76.681,21251.0
2015-09-24 14:35:00,85.45,85.63,85.41,85.56,13281.0,76.654,76.8155,76.6182,76.7527,13281.0
2015-09-24 14:40:00,85.57,85.79,85.39,85.47,34516.0,76.7617,76.959,76.6002,76.672,34516.0
2015-09-24 14:45:00,85.52,86.29,85.44,86.28,35173.0,76.7168,77.4076,76.6451,77.3986,35173.0
2015-09-24 14:50:00,86.24,86.42,86.1,86.23,43844.0,77.3627,77.5242,77.2371,77.3537,43844.0
2015-09-24 14:55:00,86.3,86.49,86.01,86.01,38240.0,77.4165,77.587,77.1564,77.1564,38240.0
2015-09-24 15:00:00,86.01,86.19,85.72,85.79,26597.0,77.1564,77.3179,76.8962,76.959,26597.0
2015-09-24 15:05:00,85.8,86.02,85.56,85.56,32209.0,76.968,77.1654,76.7527,76.7527,32209.0
2015-09-24 15:10:00,85.62,85.78,85.46,85.61,28450.0,76.8065,76.9501,76.663,76.7976,28450.0
2015-09-24 15:15:00,85.58,85.93,85.58,85.89,14809.0,76.7707,77.0846,76.7707,77.0487,14809.0
2015-09-24 15:20:00,85.94,86.08,85.79,85.79,15949.0,77.0936,77.2192,76.959,76.959,15949.0
2015-09-24 15:25:00,85.79,86.12,85.64,85.98,15803.0,76.959,77.2551,76.8245,77.1295,15803.0
2015-09-24 15:30:00,85.98,86.14,85.61,85.75,36178.0,77.1295,77.273,76.7976,76.9232,36178.0
2015-09-24 15:35:00,85.7,85.7,85.4,85.54,26135.0,76.8783,76.8783,76.6092,76.7348,26135.0
2015-09-24 15:40:00,85.55,85.9,85.51,85.69,22585.0,76.7437,77.0577,76.7079,76.8693,22585.0
2015-09-24 15:45:00,85.71,85.79,85.57,85.76,40486.0,76.8873,76.959,76.7617,76.9321,40486.0
2015-09-24 15:50:00,85.76,85.8,85.51,85.69,62892.0,76.9321,76.968,76.7079,76.8693,62892.0
2015-09-24 15:55:00,85.67,85.9,85.63,85.66,87822.0,76.8514,77.0577,76.8155,76.8424,87822.0
2015-09-25 09:30:00,86.5,87.5,86.23,86.81,91630.0,77.596,78.493,77.3537,77.874,91630.0
2015-09-25 09:35:00,86.85,86.85,86.21,86.6,19393.0,77.9099,77.9099,77.3358,77.6857,19393.0
2015-09-25 09:40:00,86.49,87.19,86.28,86.85,17533.0,77.587,78.2149,77.3986,77.9099,17533.0
2015-09-25 09:45:00,86.85,87.5,86.68,87.5,27921.0,77.9099,78.493,77.7574,78.493,27921.0
2015-09-25 09:50:00,87.5,87.97,87.36,87.97,55856.0,78.493,78.9146,78.3674,78.9146,55856.0
2015-09-25 09:55:00,87.96,88.2,87.44,87.46,62721.0,78.9057,79.121,78.4392,78.4571,62721.0
2015-09-25 10:00:00,87.51,87.6,87.24,87.31,54921.0,78.502,78.5827,78.2598,78.3226,54921.0
2015-09-25 10:05:00,87.34,87.39,87.05,87.26,26181.0,78.3495,78.3943,78.0893,78.2777,26181.0
2015-09-25 10:10:00,87.14,87.36,87.02,87.25,16321.0,78.1701,78.3674,78.0624,78.2688,16321.0
2015-09-25 10:15:00,87.19,87.27,86.84,86.84,30141.0,78.2149,78.2867,77.901,77.901,30141.0
2015-09-25 10:20:00,86.77,87.08,86.77,87.03,37667.0,77.8382,78.1163,77.8382,78.0714,37667.0
2015-09-25 10:25:00,86.99,87.22,86.79,86.87,31410.0,78.0355,78.2418,77.8561,77.9279,31410.0
2015-09-25 10:30:00,86.83,87.03,86.8,87.02,29262.0,77.892,78.0714,77.8651,78.0624,29262.0
2015-09-25 10:35:00,87.0,87.3,86.87,87.24,25359.0,78.0445,78.3136,77.9279,78.2598,25359.0
2015-09-25 10:40:00,87.19,87.19,86.85,87.01,13804.0,78.2149,78.2149,77.9099,78.0535,13804.0
2015-09-25 10:45:00,87.06,87.14,86.96,87.05,14866.0,78.0983,78.1701,78.0086,78.0893,14866.0
2015-09-25 10:50:00,87.08,87.35,87.08,87.24,24412.0,78.1163,78.3585,78.1163,78.2598,24412.0
2015-09-25 10:55:00,87.28,87.48,87.23,87.4,18288.0,78.2957,78.4751,78.2508,78.4033,18288.0
2015-09-25 11:00:00,87.4,87.51,87.27,87.31,19607.0,78.4033,78.502,78.2867,78.3226,19607.0
2015-09-25 11:05:00,87.26,87.36,87.17,87.25,40251.0,78.2777,78.3674,78.197,78.2688,40251.0
2015-09-25 11:10:00,87.21,87.49,87.12,87.49,16381.0,78.2329,78.484,78.1521,78.484,16381.0
2015-09-25 11:15:00,87.44,87.54,87.19,87.51,47797.0,78.4392,78.5289,78.2149,78.502,47797.0
2015-09-25 11:20:00,87.5,87.75,87.48,87.72,33986.0,78.493,78.7173,78.4751,78.6904,33986.0
2015-09-25 11:25:00,87.78,87.91,87.7,87.7,11072.0,78.7442,78.8608,78.6724,78.6724,11072.0
2015-09-25 11:30:00,87.7,87.8,87.62,87.63,19921.0,78.6724,78.7621,78.6007,78.6096,19921.0
2015-09-25 11:35:00,87.65,87.73,87.5,87.59,22364.0,78.6276,78.6993,78.493,78.5738,22364.0
2015-09-25 11:40:00,87.56,87.8,87.55,87.78,47387.0,78.5468,78.7621,78.5379,78.7442,47387.0
2015-09-25 11:45:00,87.76,87.95,87.73,87.84,13917.0,78.7263,78.8967,78.6993,78.798,13917.0
2015-09-25 11:50:00,87.83,87.89,87.72,87.73,32243.0,78.7891,78.8429,78.6904,78.6993,32243.0
2015-09-25 11:55:00,87.73,87.9,87.57,87.83,22606.0,78.6993,78.8518,78.5558,78.7891,22606.0
2015-09-25 12:00:00,87.85,87.91,87.42,87.42,11560.0,78.807,78.8608,78.4213,78.4213,11560.0
2015-09-25 12:05:00,87.42,87.49,87.34,87.47,37042.0,78.4213,78.484,78.3495,78.4661,37042.0
2015-09-25 12:10:00,87.46,87.67,87.46,87.55,24297.0,78.4571,78.6455,78.4571,78.5379,24297.0
2015-09-25 12:15:00,87.53,87.58,87.37,87.46,37534.0,78.5199,78.5648,78.3764,78.4571,37534.0
2015-09-25 12:20:00,87.38,87.47,87.2,87.34,44718.0,78.3854,78.4661,78.2239,78.3495,44718.0
2015-09-25 12:25:00,87.38,87.67,87.34,87.52,39404.0,78.3854,78.6455,78.3495,78.511,39404.0
2015-09-25 12:30:00,87.56,87.73,87.41,87.73,17180.0,78.5468,78.6993,78.4123,78.6993,17180.0
2015-09-25 12:35:00,87.73,87.9,87.72,87.77,29007.0,78.6993,78.8518,78.6904,78.7352,29007.0
2015-09-25 12:40:00,87.76,87.98,87.71,87.97,19457.0,78.7263,78.9236,78.6814,78.9146,19457.0
2015-09-25 12:45:00,87.98,88.09,87.93,87.93,8857.0,78.9236,79.0223,78.8788,78.8788,8857.0
2015-09-25 12:50:00,87.93,88.26,87.88,88.26,15529.0,78.8788,79.1748,78.8339,79.1748,15529.0
2015-09-25 12:55:00,88.29,88.29,88.04,88.15,6164.0,79.2017,79.2017,78.9774,79.0761,6164.0
2015-09-25 13:00:00,88.15,88.39,88.13,88.37,12839.0,79.0761,79.2914,79.0582,79.2735,12839.0
2015-09-25 13:05:00,88.34,88.37,88.2,88.26,7027.0,79.2466,79.2735,79.121,79.1748,7027.0
2015-09-25 13:10:00,88.25,88.41,88.19,88.35,8867.0,79.1658,79.3093,79.112,79.2555,8867.0
2015-09-25 13:15:00,88.37,88.56,88.3,88.44,22125.0,79.2735,79.4439,79.2107,79.3363,22125.0
2015-09-25 13:20:00,88.45,88.45,88.16,88.21,11713.0,79.3452,79.3452,79.0851,79.1299,11713.0
2015-09-25 13:25:00,88.22,88.3,88.04,88.22,11669.0,79.1389,79.2107,78.9774,79.1389,11669.0
2015-09-25 13:30:00,88.2,88.22,87.98,88.13,10147.0,79.121,79.1389,78.9236,79.0582,10147.0
2015-09-25 13:35:00,88.13,88.15,87.81,88.01,10911.0,79.0582,79.0761,78.7711,78.9505,10911.0
2015-09-25 13:40:00,88.01,88.25,87.97,88.0,25464.0,78.9505,79.1658,78.9146,78.9416,25464.0
2015-09-25 13:45:00,88.05,88.11,87.82,88.04,16943.0,78.9864,79.0402,78.7801,78.9774,16943.0
2015-09-25 13:50:00,88.09,88.17,88.02,88.11,6415.0,79.0223,79.0941,78.9595,79.0402,6415.0
2015-09-25 13:55:00,88.11,88.35,88.11,88.26,21824.0,79.0402,79.2555,79.0402,79.1748,21824.0
2015-09-25 14:00:00,88.28,88.39,88.13,88.13,13761.0,79.1927,79.2914,79.0582,79.0582,13761.0
2015-09-25 14:05:00,88.16,88.26,88.06,88.18,12328.0,79.0851,79.1748,78.9954,79.103,12328.0
2015-09-25 14:10:00,88.18,88.18,87.83,87.87,17799.0,79.103,79.103,78.7891,78.8249,17799.0
2015-09-25 14:15:00,87.84,87.89,87.33,87.33,52779.0,78.798,78.8429,78.3405,78.3405,52779.0
2015-09-25 14:20:00,87.3,87.34,87.0,87.26,39122.0,78.3136,78.3495,78.0445,78.2777,39122.0
2015-09-25 14:25:00,87.2,87.24,86.85,86.86,36845.0,78.2239,78.2598,77.9099,77.9189,36845.0
2015-09-25 14:30:00,86.86,86.97,86.63,86.84,34417.0,77.9189,78.0176,77.7126,77.901,34417.0
2015-09-25 14:35:00,86.82,86.97,86.82,86.91,18245.0,77.883,78.0176,77.883,77.9638,18245.0
2015-09-25 14:40:00,86.85,86.9,86.32,86.32,31574.0,77.9099,77.9548,77.4345,77.4345,31574.0
2015-09-25 14:45:00,86.31,86.42,86.09,86.14,24409.0,77.4255,77.5242,77.2282,77.273,24409.0
2015-09-25 14:50:00,86.14,86.49,86.05,86.49,21185.0,77.273,77.587,77.1923,77.587,21185.0
2015-09-25 14:55:00,86.45,86.72,86.32,86.62,14566.0,77.5511,77.7933,77.4345,77.7036,14566.0
2015-09-25 15:00:00,86.61,86.67,86.18,86.2,14719.0,77.6946,77.7485,77.3089,77.3268,14719.0
2015-09-25 15:05:00,86.16,86.27,85.86,85.9,27701.0,77.291,77.3896,77.0218,77.0577,27701.0
2015-09-25 15:10:00,85.93,85.95,85.59,85.6,57762.0,77.0846,77.1026,76.7796,76.7886,57762.0
2015-09-25 15:15:00,85.65,85.94,85.65,85.86,24979.0,76.8335,77.0936,76.8335,77.0218,24979.0
2015-09-25 15:20:00,85.84,86.24,85.78,86.12,25320.0,77.0039,77.3627,76.9501,77.2551,25320.0
2015-09-25 15:25:00,86.12,86.51,86.08,86.38,49434.0,77.2551,77.6049,77.2192,77.4883,49434.0
2015-09-25 15:30:00,86.34,86.74,86.26,86.69,20310.0,77.4524,77.8113,77.3807,77.7664,20310.0
2015-09-25 15:35:00,86.71,86.78,86.39,86.5,23801.0,77.7843,77.8471,77.4973,77.596,23801.0
2015-09-25 15:40:00,86.49,86.95,86.3,86.91,65637.0,77.587,77.9996,77.4165,77.9638,65637.0
2015-09-25 15:45:00,86.93,87.01,86.69,86.93,27736.0,77.9817,78.0535,77.7664,77.9817,27736.0
2015-09-25 15:50:00,86.92,86.92,86.52,86.78,34237.0,77.9727,77.9727,77.6139,77.8471,34237.0
2015-09-25 15:55:00,86.79,86.97,86.5,86.72,127169.0,77.8561,78.0176,77.596,77.7933,127169.0
2015-09-28 09:30:00,86.75,86.75,86.01,86.01,43571.0,77.8202,77.8202,77.1564,77.1564,43571.0
2015-09-28 09:35:00,86.06,86.27,85.85,86.13,29113.0,77.2012,77.3896,77.0129,77.264,29113.0
2015-09-28 09:40:00,86.11,86.48,86.03,86.36,36514.0,77.2461,77.578,77.1743,77.4704,36514.0
2015-09-28 09:45:00,86.35,86.62,86.28,86.49,56298.0,77.4614,77.7036,77.3986,77.587,56298.0
2015-09-28 09:50:00,86.45,86.48,85.62,85.66,29525.0,77.5511,77.578,76.8065,76.8424,29525.0
2015-09-28 09:55:00,85.63,85.75,85.55,85.66,11793.0,76.8155,76.9232,76.7437,76.8424,11793.0
2015-09-28 10:00:00,85.53,85.69,85.5,85.55,22399.0,76.7258,76.8693,76.6989,76.7437,22399.0
2015-09-28 10:05:00,85.57,85.66,85.38,85.38,32753.0,76.7617,76.8424,76.5912,76.5912,32753.0
2015-09-28 10:10:00,85.39,85.39,85.01,85.01,28364.0,76.6002,76.6002,76.2593,76.2593,28364.0
2015-09-28 10:15:00,85.08,85.1,84.92,84.98,37231.0,76.3221,76.3401,76.1786,76.2324,37231.0
2015-09-28 10:20:00,85.0,85.3,84.96,85.16,20380.0,76.2504,76.5195,76.2145,76.3939,20380.0
2015-09-28 10:25:00,85.15,85.36,85.08,85.3,14426.0,76.3849,76.5733,76.3221,76.5195,14426.0
2015-09-28 10:30:00,85.31,85.31,84.94,85.02,10300.0,76.5285,76.5285,76.1965,76.2683,10300.0
2015-09-28 10:35:00,84.99,84.99,84.59,84.68,18671.0,76.2414,76.2414,75.8826,75.9633,18671.0
2015-09-28 10:40:00,84.68,84.85,84.58,84.85,23364.0,75.9633,76.1158,75.8736,76.1158,23364.0
2015-09-28 10:45:00,84.89,84.98,84.77,84.88,34598.0,76.1517,76.2324,76.044,76.1427,34598.0
2015-09-28 10:50:00,84.87,85.19,84.82,85.12,28500.0,76.1337,76.4208,76.0889,76.358,28500.0
2015-09-28 10:55:00,85.14,85.19,85.03,85.15,11490.0,76.376,76.4208,76.2773,76.3849,11490.0
2015-09-28 11:00:00,85.16,85.25,85.09,85.13,14786.0,76.3939,76.4746,76.3311,76.367,14786.0
2015-09-28 11:05:00,85.13,85.44,85.06,85.17,48786.0,76.367,76.6451,76.3042,76.4029,48786.0
2015-09-28 11:10:00,85.18,85.21,84.93,85.06,21387.0,76.4118,76.4387,76.1876,76.3042,21387.0
2015-09-28 11:15:00,85.06,85.2,85.01,85.06,12601.0,76.3042,76.4298,76.2593,76.3042,12601.0
2015-09-28 11:20:00,85.06,85.21,84.81,84.81,32585.0,76.3042,76.4387,76.0799,76.0799,32585.0
2015-09-28 11:25:00,84.84,84.84,84.39,84.5,29275.0,76.1068,76.1068,75.7032,75.8018,29275.0
2015-09-28 11:30:00,84.53,84.59,84.2,84.31,36135.0,75.8287,75.8826,75.5327,75.6314,36135.0
2015-09-28 11:35:00,84.29,84.72,84.28,84.7,16051.0,75.6134,75.9992,75.6045,75.9812,16051.0
2015-09-28 11:40:00,84.65,84.8,84.58,84.7,14621.0,75.9364,76.0709,75.8736,75.9812,14621.0
2015-09-28 11:45:00,84.68,84.72,84.4,84.4,13820.0,75.9633,75.9992,75.7121,75.7121,13820.0
2015-09-28 11:50:00,84.41,84.56,84.37,84.53,14869.0,75.7211,75.8557,75.6852,75.8287,14869.0
2015-09-28 11:55:00,84.53,84.56,84.25,84.34,30203.0,75.8287,75.8557,75.5776,75.6583,30203.0
2015-09-28 12:00:00,84.35,84.36,84.15,84.2,24815.0,75.6673,75.6762,75.4879,75.5327,24815.0
2015-09-28 12:05:00,84.18,84.19,84.05,84.07,18465.0,75.5148,75.5237,75.3982,75.4161,18465.0
2015-09-28 12:10:00,84.05,84.05,83.55,83.72,56677.0,75.3982,75.3982,74.9496,75.1021,56677.0
2015-09-28 12:15:00,83.7,83.85,83.67,83.74,18377.0,75.0842,75.2187,75.0573,75.1201,18377.0
2015-09-28 12:20:00,83.72,83.85,83.69,83.83,10360.0,75.1021,75.2187,75.0752,75.2008,10360.0
2015-09-28 12:25:00,83.85,84.2,83.85,84.1,14418.0,75.2187,75.5327,75.2187,75.443,14418.0
2015-09-28 12:30:00,84.15,84.15,83.6,83.61,13409.0,75.4879,75.4879,74.9945,75.0034,13409.0
2015-09-28 12:35:00,83.62,83.69,83.52,83.61,16937.0,75.0124,75.0752,74.9227,75.0034,16937.0
2015-09-28 12:40:00,83.57,83.62,83.29,83.31,29312.0,74.9676,75.0124,74.7164,74.7343,29312.0
2015-09-28 12:45:00,83.3,83.53,83.22,83.49,25499.0,74.7254,74.9317,74.6536,74.8958,25499.0
2015-09-28 12:50:00,83.49,83.62,83.34,83.58,40238.0,74.8958,75.0124,74.7612,74.9765,40238.0
2015-09-28 12:55:00,83.56,83.65,83.44,83.45,7873.0,74.9586,75.0393,74.8509,74.8599,7873.0
2015-09-28 13:00:00,83.39,83.71,83.37,83.71,11770.0,74.8061,75.0932,74.7881,75.0932,11770.0
2015-09-28 13:05:00,83.77,84.07,83.77,83.97,6226.0,75.147,75.4161,75.147,75.3264,6226.0
2015-09-28 13:10:00,83.91,84.0,83.76,83.92,13562.0,75.2726,75.3533,75.138,75.2815,13562.0
2015-09-28 13:15:00,83.93,83.99,83.64,83.81,27150.0,75.2905,75.3443,75.0304,75.1829,27150.0
2015-09-28 13:20:00,83.82,84.06,83.71,83.97,15162.0,75.1918,75.4071,75.0932,75.3264,15162.0
2015-09-28 13:25:00,83.98,84.06,83.81,84.0,16763.0,75.3354,75.4071,75.1829,75.3533,16763.0
2015-09-28 13:30:00,83.98,84.25,83.88,83.9,19605.0,75.3354,75.5776,75.2457,75.2636,19605.0
2015-09-28 13:35:00,83.93,83.97,83.8,83.88,8264.0,75.2905,75.3264,75.1739,75.2457,8264.0
2015-09-28 13:40:00,83.88,84.02,83.74,83.85,8780.0,75.2457,75.3712,75.1201,75.2187,8780.0
2015-09-28 13:45:00,83.86,83.86,83.59,83.59,7948.0,75.2277,75.2277,74.9855,74.9855,7948.0
2015-09-28 13:50:00,83.6,83.65,83.38,83.39,13412.0,74.9945,75.0393,74.7971,74.8061,13412.0
2015-09-28 13:55:00,83.37,83.48,83.27,83.27,15737.0,74.7881,74.8868,74.6984,74.6984,15737.0
2015-09-28 14:00:00,83.28,83.41,83.18,83.26,20960.0,74.7074,74.824,74.6177,74.6895,20960.0
2015-09-28 14:05:00,83.25,83.39,83.06,83.27,23535.0,74.6805,74.8061,74.5101,74.6984,23535.0
2015-09-28 14:10:00,83.24,83.24,83.07,83.1,8507.0,74.6715,74.6715,74.519,74.5459,8507.0
2015-09-28 14:15:00,83.1,83.13,82.8,82.98,28642.0,74.5459,74.5729,74.2768,74.4383,28642.0
2015-09-28 14:20:00,82.94,83.11,82.86,83.09,24803.0,74.4024,74.5549,74.3306,74.537,24803.0
2015-09-28 14:25:00,83.06,83.13,82.94,83.05,53319.0,74.5101,74.5729,74.4024,74.5011,53319.0
2015-09-28 14:30:00,83.06,83.14,82.98,83.09,34360.0,74.5101,74.5818,74.4383,74.537,34360.0
2015-09-28 14:35:00,83.09,83.52,83.01,83.41,48302.0,74.537,74.9227,74.4652,74.824,48302.0
2015-09-28 14:40:00,83.45,83.46,83.16,83.31,26884.0,74.8599,74.8689,74.5998,74.7343,26884.0
2015-09-28 14:45:00,83.31,83.4,83.21,83.22,26349.0,74.7343,74.8151,74.6446,74.6536,26349.0
2015-09-28 14:50:00,83.24,83.28,82.96,83.03,30389.0,74.6715,74.7074,74.4204,74.4831,30389.0
2015-09-28 14:55:00,83.03,83.11,82.92,83.08,22754.0,74.4831,74.5549,74.3845,74.528,22754.0
2015-09-28 15:00:00,83.08,83.11,82.83,83.1,27201.0,74.528,74.5549,74.3037,74.5459,27201.0
2015-09-28 15:05:00,83.1,83.1,82.71,82.71,25128.0,74.5459,74.5459,74.1961,74.1961,25128.0
2015-09-28 15:10:00,82.71,82.89,82.68,82.85,46939.0,74.1961,74.3576,74.1692,74.3217,46939.0
2015-09-28 15:15:00,82.83,83.08,82.78,82.98,27952.0,74.3037,74.528,74.2589,74.4383,27952.0
2015-09-28 15:20:00,82.96,83.05,82.74,82.8,33030.0,74.4204,74.5011,74.223,74.2768,33030.0
2015-09-28 15:25:00,82.8,82.9,82.63,82.69,30466.0,74.2768,74.3665,74.1243,74.1781,30466.0
2015-09-28 15:30:00,82.68,82.9,82.63,82.88,31457.0,74.1692,74.3665,74.1243,74.3486,31457.0
2015-09-28 15:35:00,82.89,83.14,82.84,82.9,37923.0,74.3576,74.5818,74.3127,74.3665,37923.0
2015-09-28 15:40:00,82.88,83.13,82.86,82.94,45185.0,74.3486,74.5729,74.3306,74.4024,45185.0
2015-09-28 15:45:00,82.94,82.98,82.65,82.76,61443.0,74.4024,74.4383,74.1423,74.2409,61443.0
2015-09-28 15:50:00,82.73,82.96,82.62,82.65,49669.0,74.214,74.4204,74.1154,74.1423,49669.0
2015-09-28 15:55:00,82.65,82.76,82.36,82.43,147990.0,74.1423,74.2409,73.8821,73.9449,147990.0
2015-09-29 09:30:00,83.09,83.52,82.4,82.67,48375.0,74.537,74.9227,73.918,74.1602,48375.0
2015-09-29 09:35:00,82.53,83.2,82.53,82.97,40918.0,74.0346,74.6356,74.0346,74.4293,40918.0
2015-09-29 09:40:00,82.99,83.01,82.46,82.51,29177.0,74.4473,74.4652,73.9718,74.0167,29177.0
2015-09-29 09:45:00,82.63,82.64,82.15,82.21,18984.0,74.1243,74.1333,73.6937,73.7476,18984.0
2015-09-29 09:50:00,82.11,82.33,81.88,82.22,36677.0,73.6578,73.8552,73.4515,73.7565,36677.0
2015-09-29 09:55:00,82.22,82.95,82.21,82.74,31779.0,73.7565,74.4114,73.7476,74.223,31779.0
2015-09-29 10:00:00,82.78,83.07,82.72,82.8,23489.0,74.2589,74.519,74.2051,74.2768,23489.0
2015-09-29 10:05:00,82.78,83.1,82.72,82.82,28016.0,74.2589,74.5459,74.2051,74.2948,28016.0
2015-09-29 10:10:00,82.9,83.36,82.85,83.36,35767.0,74.3665,74.7792,74.3217,74.7792,35767.0
2015-09-29 10:15:00,83.36,83.54,82.93,83.51,62129.0,74.7792,74.9406,74.3934,74.9137,62129.0
2015-09-29 10:20:00,83.48,83.64,83.44,83.52,21021.0,74.8868,75.0304,74.8509,74.9227,21021.0
2015-09-29 10:25:00,83.59,84.09,83.55,83.96,63228.0,74.9855,75.434,74.9496,75.3174,63228.0
2015-09-29 10:30:00,83.98,84.07,83.72,83.73,21759.0,75.3354,75.4161,75.1021,75.1111,21759.0
2015-09-29 10:35:00,83.76,83.79,83.55,83.58,31108.0,75.138,75.1649,74.9496,74.9765,31108.0
2015-09-29 10:40:00,83.55,83.56,83.32,83.39,21772.0,74.9496,74.9586,74.7433,74.8061,21772.0
2015-09-29 10:45:00,83.41,83.53,82.96,83.02,20650.0,74.824,74.9317,74.4204,74.4742,20650.0
2015-09-29 10:50:00,83.01,83.07,82.79,82.94,23332.0,74.4652,74.519,74.2679,74.4024,23332.0
2015-09-29 10:55:00,82.93,83.11,82.92,83.0,24838.0,74.3934,74.5549,74.3845,74.4562,24838.0
2015-09-29 11:00:00,83.04,83.17,82.85,83.12,22977.0,74.4921,74.6087,74.3217,74.5639,22977.0
2015-09-29 11:05:00,83.15,83.22,83.05,83.09,18267.0,74.5908,74.6536,74.5011,74.537,18267.0
2015-09-29 11:10:00,83.1,83.12,82.84,82.95,30958.0,74.5459,74.5639,74.3127,74.4114,30958.0
2015-09-29 11:15:00,82.92,83.07,82.9,83.06,36072.0,74.3845,74.519,74.3665,74.5101,36072.0
2015-09-29 11:20:00,83.07,83.23,83.01,83.11,15869.0,74.519,74.6626,74.4652,74.5549,15869.0
2015-09-29 11:25:00,83.12,83.41,83.11,83.35,10400.0,74.5639,74.824,74.5549,74.7702,10400.0
2015-09-29 11:30:00,83.39,83.41,83.07,83.13,14037.0,74.8061,74.824,74.519,74.5729,14037.0
2015-09-29 11:35:00,83.14,83.46,82.99,83.36,14087.0,74.5818,74.8689,74.4473,74.7792,14087.0
2015-09-29 11:40:00,83.46,83.56,83.14,83.14,7655.0,74.8689,74.9586,74.5818,74.5818,7655.0
2015-09-29 11:45:00,83.13,83.45,83.01,83.39,15445.0,74.5729,74.8599,74.4652,74.8061,15445.0
2015-09-29 11:50:00,83.41,83.68,83.37,83.6,11288.0,74.824,75.0662,74.7881,74.9945,11288.0
2015-09-29 11:55:00,83.59,83.63,83.29,83.29,5743.0,74.9855,75.0214,74.7164,74.7164,5743.0
2015-09-29 12:00:00,83.29,83.39,83.18,83.28,7930.0,74.7164,74.8061,74.6177,74.7074,7930.0
2015-09-29 12:05:00,83.29,83.4,83.04,83.04,15555.0,74.7164,74.8151,74.4921,74.4921,15555.0
2015-09-29 12:10:00,83.03,83.09,82.67,82.79,40621.0,74.4831,74.537,74.1602,74.2679,40621.0
2015-09-29 12:15:00,82.79,82.98,82.69,82.88,22301.0,74.2679,74.4383,74.1781,74.3486,22301.0
2015-09-29 12:20:00,82.82,82.96,82.68,82.73,27515.0,74.2948,74.4204,74.1692,74.214,27515.0
2015-09-29 12:25:00,82.75,83.01,82.71,82.93,15648.0,74.232,74.4652,74.1961,74.3934,15648.0
2015-09-29 12:30:00,82.99,83.03,82.85,82.99,9300.0,74.4473,74.4831,74.3217,74.4473,9300.0
2015-09-29 12:35:00,83.01,83.01,82.78,82.82,15783.0,74.4652,74.4652,74.2589,74.2948,15783.0
2015-09-29 12:40:00,82.78,82.85,82.51,82.85,7894.0,74.2589,74.3217,74.0167,74.3217,7894.0
2015-09-29 12:45:00,82.86,82.99,82.69,82.83,9180.0,74.3306,74.4473,74.1781,74.3037,9180.0
2015-09-29 12:50:00,82.84,82.86,82.61,82.73,17473.0,74.3127,74.3306,74.1064,74.214,17473.0
2015-09-29 12:55:00,82.68,82.68,82.38,82.4,9607.0,74.1692,74.1692,73.9001,73.918,9607.0
2015-09-29 13:00:00,82.38,82.66,82.35,82.57,12313.0,73.9001,74.1512,73.8731,74.0705,12313.0
2015-09-29 13:05:00,82.63,82.76,82.53,82.57,18869.0,74.1243,74.2409,74.0346,74.0705,18869.0
2015-09-29 13:10:00,82.61,82.79,82.44,82.7,19940.0,74.1064,74.2679,73.9539,74.1871,19940.0
2015-09-29 13:15:00,82.71,82.8,82.59,82.76,13349.0,74.1961,74.2768,74.0884,74.2409,13349.0
2015-09-29 13:20:00,82.75,82.95,82.75,82.82,15085.0,74.232,74.4114,74.232,74.2948,15085.0
2015-09-29 13:25:00,82.81,82.87,82.68,82.79,14350.0,74.2858,74.3396,74.1692,74.2679,14350.0
2015-09-29 13:30:00,82.75,82.88,82.66,82.71,25919.0,74.232,74.3486,74.1512,74.1961,25919.0
2015-09-29 13:35:00,82.72,82.79,82.63,82.67,12800.0,74.2051,74.2679,74.1243,74.1602,12800.0
2015-09-29 13:40:00,82.63,82.94,82.62,82.94,19455.0,74.1243,74.4024,74.1154,74.4024,19455.0
2015-09-29 13:45:00,82.96,83.0,82.78,82.78,13744.0,74.4204,74.4562,74.2589,74.2589,13744.0
2015-09-29 13:50:00,82.77,82.95,82.75,82.78,18571.0,74.2499,74.4114,74.232,74.2589,18571.0
2015-09-29 13:55:00,82.81,82.97,82.81,82.93,18865.0,74.2858,74.4293,74.2858,74.3934,18865.0
2015-09-29 14:00:00,82.92,82.92,82.58,82.67,13700.0,74.3845,74.3845,74.0795,74.1602,13700.0
2015-09-29 14:05:00,82.7,82.73,82.5,82.63,6620.0,74.1871,74.214,74.0077,74.1243,6620.0
2015-09-29 14:10:00,82.64,82.79,82.54,82.65,8823.0,74.1333,74.2679,74.0436,74.1423,8823.0
2015-09-29 14:15:00,82.61,82.68,82.48,82.6,10695.0,74.1064,74.1692,73.9898,74.0974,10695.0
2015-09-29 14:20:00,82.66,82.73,82.53,82.53,12549.0,74.1512,74.214,74.0346,74.0346,12549.0
2015-09-29 14:25:00,82.55,82.8,82.44,82.7,24369.0,74.0526,74.2768,73.9539,74.1871,24369.0
2015-09-29 14:30:00,82.66,82.85,82.44,82.44,13651.0,74.1512,74.3217,73.9539,73.9539,13651.0
2015-09-29 14:35:00,82.45,82.53,82.37,82.44,21653.0,73.9629,74.0346,73.8911,73.9539,21653.0
2015-09-29 14:40:00,82.41,82.5,82.25,82.31,24948.0,73.927,74.0077,73.7834,73.8373,24948.0
2015-09-29 14:45:00,82.27,82.28,81.81,81.81,38095.0,73.8014,73.8104,73.3887,73.3887,38095.0
2015-09-29 14:50:00,81.84,81.96,81.8,81.96,27062.0,73.4156,73.5233,73.3798,73.5233,27062.0
2015-09-29 14:55:00,81.93,81.99,81.65,81.66,28301.0,73.4964,73.5502,73.2452,73.2542,28301.0
2015-09-29 15:00:00,81.67,81.68,81.5,81.66,35617.0,73.2631,73.2721,73.1106,73.2542,35617.0
2015-09-29 15:05:00,81.69,81.79,81.57,81.58,45709.0,73.2811,73.3708,73.1734,73.1824,45709.0
2015-09-29 15:10:00,81.59,81.7,81.51,81.55,53725.0,73.1914,73.2901,73.1196,73.1555,53725.0
2015-09-29 15:15:00,81.53,81.64,81.31,81.34,55807.0,73.1376,73.2362,72.9402,72.9671,55807.0
2015-09-29 15:20:00,81.33,81.33,80.95,81.05,112184.0,72.9581,72.9581,72.6173,72.707,112184.0
2015-09-29 15:25:00,81.05,81.13,80.88,81.13,63809.0,72.707,72.7787,72.5545,72.7787,63809.0
2015-09-29 15:30:00,81.15,81.76,81.15,81.69,44321.0,72.7967,73.3439,72.7967,73.2811,44321.0
2015-09-29 15:35:00,81.65,81.87,81.61,81.7,61751.0,73.2452,73.4426,73.2093,73.2901,61751.0
2015-09-29 15:40:00,81.66,81.79,81.53,81.72,38390.0,73.2542,73.3708,73.1376,73.308,38390.0
2015-09-29 15:45:00,81.72,82.14,81.53,82.14,57574.0,73.308,73.6848,73.1376,73.6848,57574.0
2015-09-29 15:50:00,82.16,82.4,82.05,82.35,71842.0,73.7027,73.918,73.604,73.8731,71842.0
2015-09-29 15:55:00,82.38,82.57,82.28,82.32,116888.0,73.9001,74.0705,73.8104,73.8462,116888.0
2015-09-30 09:30:00,83.75,84.44,83.7,83.88,65820.0,75.129,75.748,75.0842,75.2457,65820.0
2015-09-30 09:35:00,83.86,84.42,83.73,84.18,79543.0,75.2277,75.7301,75.1111,75.5148,79543.0
2015-09-30 09:40:00,84.16,84.31,83.74,83.85,33953.0,75.4968,75.6314,75.1201,75.2187,33953.0
2015-09-30 09:45:00,83.85,84.13,83.8,83.89,69596.0,75.2187,75.4699,75.1739,75.2546,69596.0
2015-09-30 09:50:00,83.86,84.18,83.86,84.15,70158.0,75.2277,75.5148,75.2277,75.4879,70158.0
2015-09-30 09:55:00,84.18,84.3,84.11,84.25,57623.0,75.5148,75.6224,75.452,75.5776,57623.0
2015-09-30 10:00:00,84.28,84.59,84.28,84.56,30343.0,75.6045,75.8826,75.6045,75.8557,30343.0
2015-09-30 10:05:00,84.62,84.94,84.54,84.89,25624.0,75.9095,76.1965,75.8377,76.1517,25624.0
2015-09-30 10:10:00,84.92,85.17,84.82,85.09,49260.0,76.1786,76.4029,76.0889,76.3311,49260.0
2015-09-30 10:15:00,85.15,85.55,85.15,85.52,49288.0,76.3849,76.7437,76.3849,76.7168,49288.0
2015-09-30 10:20:00,85.55,85.85,85.34,85.34,26812.0,76.7437,77.0129,76.5554,76.5554,26812.0
2015-09-30 10:25:00,85.38,85.58,85.35,85.45,12080.0,76.5912,76.7707,76.5643,76.654,12080.0
2015-09-30 10:30:00,85.4,85.48,85.29,85.4,23188.0,76.6092,76.681,76.5105,76.6092,23188.0
2015-09-30 10:35:00,85.41,85.67,85.4,85.61,31775.0,76.6182,76.8514,76.6092,76.7976,31775.0
2015-09-30 10:40:00,85.66,85.74,85.31,85.35,38151.0,76.8424,76.9142,76.5285,76.5643,38151.0
2015-09-30 10:45:00,85.41,85.53,85.23,85.4,24810.0,76.6182,76.7258,76.4567,76.6092,24810.0
2015-09-30 10:50:00,85.44,85.47,85.07,85.11,22819.0,76.6451,76.672,76.3132,76.349,22819.0
2015-09-30 10:55:00,85.12,85.17,84.72,84.88,24290.0,76.358,76.4029,75.9992,76.1427,24290.0
2015-09-30 11:00:00,84.77,84.87,84.64,84.78,28747.0,76.044,76.1337,75.9274,76.053,28747.0
2015-09-30 11:05:00,84.78,84.89,84.75,84.78,22557.0,76.053,76.1517,76.0261,76.053,22557.0
2015-09-30 11:10:00,84.8,84.99,84.73,84.83,24625.0,76.0709,76.2414,76.0082,76.0979,24625.0
2015-09-30 11:15:00,84.86,85.07,84.78,85.07,17760.0,76.1248,76.3132,76.053,76.3132,17760.0
2015-09-30 11:20:00,85.15,85.32,84.94,84.94,22295.0,76.3849,76.5374,76.1965,76.1965,22295.0
2015-09-30 11:25:00,84.96,85.2,84.96,85.11,14020.0,76.2145,76.4298,76.2145,76.349,14020.0
2015-09-30 11:30:00,85.16,85.43,85.1,85.41,20684.0,76.3939,76.6361,76.3401,76.6182,20684.0
2015-09-30 11:35:00,85.33,85.45,85.28,85.36,32526.0,76.5464,76.654,76.5015,76.5733,32526.0
2015-09-30 11:40:00,85.4,85.5,85.07,85.07,30621.0,76.6092,76.6989,76.3132,76.3132,30621.0
2015-09-30 11:45:00,85.12,85.22,85.12,85.18,18531.0,76.358,76.4477,76.358,76.4118,18531.0
2015-09-30 11:50:00,85.18,85.31,85.1,85.31,25664.0,76.4118,76.5285,76.3401,76.5285,25664.0
2015-09-30 11:55:00,85.26,85.48,85.09,85.41,13156.0,76.4836,76.681,76.3311,76.6182,13156.0
2015-09-30 12:00:00,85.42,85.72,85.35,85.72,44270.0,76.6271,76.8962,76.5643,76.8962,44270.0
2015-09-30 12:05:00,85.67,85.68,85.24,85.32,18121.0,76.8514,76.8604,76.4657,76.5374,18121.0
2015-09-30 12:10:00,85.31,85.5,85.16,85.25,22920.0,76.5285,76.6989,76.3939,76.4746,22920.0
2015-09-30 12:15:00,85.27,85.54,85.23,85.44,27890.0,76.4926,76.7348,76.4567,76.6451,27890.0
2015-09-30 12:20:00,85.46,85.51,85.28,85.31,17619.0,76.663,76.7079,76.5015,76.5285,17619.0
2015-09-30 12:25:00,85.38,85.61,85.38,85.52,9872.0,76.5912,76.7976,76.5912,76.7168,9872.0
2015-09-30 12:30:00,85.55,85.62,85.4,85.59,16795.0,76.7437,76.8065,76.6092,76.7796,16795.0
2015-09-30 12:35:00,85.64,85.66,85.5,85.55,22233.0,76.8245,76.8424,76.6989,76.7437,22233.0
2015-09-30 12:40:00,85.57,85.76,85.46,85.75,35340.0,76.7617,76.9321,76.663,76.9232,35340.0
2015-09-30 12:45:00,85.72,85.76,85.26,85.36,57596.0,76.8962,76.9321,76.4836,76.5733,57596.0
2015-09-30 12:50:00,85.4,85.49,85.35,85.45,22359.0,76.6092,76.6899,76.5643,76.654,22359.0
2015-09-30 12:55:00,85.46,85.66,85.44,85.66,17815.0,76.663,76.8424,76.6451,76.8424,17815.0
2015-09-30 13:00:00,85.69,85.87,85.67,85.8,29601.0,76.8693,77.0308,76.8514,76.968,29601.0
2015-09-30 13:05:00,85.84,85.87,85.7,85.75,33828.0,77.0039,77.0308,76.8783,76.9232,33828.0
2015-09-30 13:10:00,85.78,85.95,85.42,85.45,64995.0,76.9501,77.1026,76.6271,76.654,64995.0
2015-09-30 13:15:00,85.47,86.15,85.45,86.15,40471.0,76.672,77.282,76.654,77.282,40471.0
2015-09-30 13:20:00,86.12,86.16,85.93,86.0,31387.0,77.2551,77.291,77.0846,77.1474,31387.0
2015-09-30 13:25:00,86.0,86.15,85.99,86.12,12659.0,77.1474,77.282,77.1385,77.2551,12659.0
2015-09-30 13:30:00,86.09,86.23,86.0,86.04,36176.0,77.2282,77.3537,77.1474,77.1833,36176.0
2015-09-30 13:35:00,86.07,86.28,85.99,86.27,32579.0,77.2102,77.3986,77.1385,77.3896,32579.0
2015-09-30 13:40:00,86.31,86.73,86.31,86.58,25165.0,77.4255,77.8023,77.4255,77.6677,25165.0
2015-09-30 13:45:00,86.69,86.73,86.25,86.33,29941.0,77.7664,77.8023,77.3717,77.4435,29941.0
2015-09-30 13:50:00,86.33,86.63,86.24,86.5,20004.0,77.4435,77.7126,77.3627,77.596,20004.0
2015-09-30 13:55:00,86.5,86.67,86.48,86.65,13254.0,77.596,77.7485,77.578,77.7305,13254.0
2015-09-30 14:00:00,86.67,86.71,86.34,86.4,28178.0,77.7485,77.7843,77.4524,77.5062,28178.0
2015-09-30 14:05:00,86.4,86.77,86.4,86.59,21058.0,77.5062,77.8382,77.5062,77.6767,21058.0
2015-09-30 14:10:00,86.58,86.65,86.38,86.61,27506.0,77.6677,77.7305,77.4883,77.6946,27506.0
2015-09-30 14:15:00,86.57,86.74,86.5,86.72,19419.0,77.6588,77.8113,77.596,77.7933,19419.0
2015-09-30 14:20:00,86.71,86.9,86.64,86.78,24223.0,77.7843,77.9548,77.7215,77.8471,24223.0
2015-09-30 14:25:00,86.77,86.96,86.72,86.96,18307.0,77.8382,78.0086,77.7933,78.0086,18307.0
2015-09-30 14:30:00,87.0,87.17,86.8,86.84,70308.0,78.0445,78.197,77.8651,77.901,70308.0
2015-09-30 14:35:00,86.79,86.85,86.66,86.72,38284.0,77.8561,77.9099,77.7395,77.7933,38284.0
2015-09-30 14:40:00,86.69,87.14,86.67,87.09,32269.0,77.7664,78.1701,77.7485,78.1252,32269.0
2015-09-30 14:45:00,87.08,87.17,86.94,87.13,54170.0,78.1163,78.197,77.9907,78.1611,54170.0
2015-09-30 14:50:00,87.12,87.16,86.86,86.98,29396.0,78.1521,78.188,77.9189,78.0265,29396.0
2015-09-30 14:55:00,86.97,87.14,86.97,87.09,18472.0,78.0176,78.1701,78.0176,78.1252,18472.0
2015-09-30 15:00:00,87.13,87.18,86.76,86.82,25052.0,78.1611,78.206,77.8292,77.883,25052.0
2015-09-30 15:05:00,86.83,86.96,86.79,86.95,19467.0,77.892,78.0086,77.8561,77.9996,19467.0
2015-09-30 15:10:00,86.93,87.08,86.93,86.96,26705.0,77.9817,78.1163,77.9817,78.0086,26705.0
2015-09-30 15:15:00,86.97,86.97,86.75,86.89,32114.0,78.0176,78.0176,77.8202,77.9458,32114.0
2015-09-30 15:20:00,86.87,87.01,86.66,86.68,32350.0,77.9279,78.0535,77.7395,77.7574,32350.0
2015-09-30 15:25:00,86.7,86.81,86.53,86.71,24075.0,77.7754,77.874,77.6229,77.7843,24075.0
2015-09-30 15:30:00,86.76,87.13,86.73,87.12,29014.0,77.8292,78.1611,77.8023,78.1521,29014.0
2015-09-30 15:35:00,87.15,87.23,86.88,86.91,30316.0,78.179,78.2508,77.9368,77.9638,30316.0
2015-09-30 15:40:00,86.86,87.14,86.84,87.12,44926.0,77.9189,78.1701,77.901,78.1521,44926.0
2015-09-30 15:45:00,87.11,87.24,87.07,87.24,79671.0,78.1432,78.2598,78.1073,78.2598,79671.0
2015-09-30 15:50:00,87.26,87.4,87.22,87.33,80681.0,78.2777,78.4033,78.2418,78.3405,80681.0
2015-09-30 15:55:00,87.34,87.34,87.04,87.07,157513.0,78.3495,78.3495,78.0804,78.1073,157513.0
2015-10-01 09:30:00,86.09,86.19,85.01,85.8,166627.0,77.2282,77.3179,76.2593,76.968,166627.0
2015-10-01 09:35:00,85.84,85.88,84.73,85.09,97944.0,77.0039,77.0398,76.0082,76.3311,97944.0
2015-10-01 09:40:00,85.04,85.25,84.82,84.92,48068.0,76.2862,76.4746,76.0889,76.1786,48068.0
2015-10-01 09:45:00,84.75,84.85,84.25,84.73,59058.0,76.0261,76.1158,75.5776,76.0082,59058.0
2015-10-01 09:50:00,84.64,85.1,84.42,84.73,32822.0,75.9274,76.3401,75.7301,76.0082,32822.0
2015-10-01 09:55:00,84.72,84.86,83.93,84.02,82933.0,75.9992,76.1248,75.2905,75.3712,82933.0
2015-10-01 10:00:00,84.03,84.28,83.55,84.17,94269.0,75.3802,75.6045,74.9496,75.5058,94269.0
2015-10-01 10:05:00,84.19,84.65,84.19,84.59,46936.0,75.5237,75.9364,75.5237,75.8826,46936.0
2015-10-01 10:10:00,84.61,84.82,84.34,84.37,46159.0,75.9005,76.0889,75.6583,75.6852,46159.0
2015-10-01 10:15:00,84.38,84.89,84.26,84.29,68000.0,75.6942,76.1517,75.5865,75.6134,68000.0
2015-10-01 10:20:00,84.34,84.46,83.86,83.9,26861.0,75.6583,75.7659,75.2277,75.2636,26861.0
2015-10-01 10:25:00,83.89,84.08,83.54,84.05,32754.0,75.2546,75.4251,74.9406,75.3982,32754.0
2015-10-01 10:30:00,84.07,84.28,83.35,83.35,72281.0,75.4161,75.6045,74.7702,74.7702,72281.0
2015-10-01 10:35:00,83.35,83.55,83.08,83.18,60278.0,74.7702,74.9496,74.528,74.6177,60278.0
2015-10-01 10:40:00,83.2,83.55,82.94,83.03,32037.0,74.6356,74.9496,74.4024,74.4831,32037.0
2015-10-01 10:45:00,83.1,83.6,83.07,83.32,29618.0,74.5459,74.9945,74.519,74.7433,29618.0
2015-10-01 10:50:00,83.27,83.36,82.93,83.0,20513.0,74.6984,74.7792,74.3934,74.4562,20513.0
2015-10-01 10:55:00,83.0,83.24,82.94,83.03,19386.0,74.4562,74.6715,74.4024,74.4831,19386.0
2015-10-01 11:00:00,83.03,83.04,82.67,82.98,32584.0,74.4831,74.4921,74.1602,74.4383,32584.0
2015-10-01 11:05:00,82.98,82.98,82.72,82.74,48899.0,74.4383,74.4383,74.2051,74.223,48899.0
2015-10-01 11:10:00,82.82,83.16,82.82,82.97,21234.0,74.2948,74.5998,74.2948,74.4293,21234.0
2015-10-01 11:15:00,82.97,83.1,82.7,83.06,40902.0,74.4293,74.5459,74.1871,74.5101,40902.0
2015-10-01 11:20:00,83.06,83.26,82.89,83.12,25954.0,74.5101,74.6895,74.3576,74.5639,25954.0
2015-10-01 11:25:00,83.14,83.47,83.11,83.39,17343.0,74.5818,74.8779,74.5549,74.8061,17343.0
2015-10-01 11:30:00,83.43,83.55,83.07,83.07,10962.0,74.842,74.9496,74.519,74.519,10962.0
2015-10-01 11:35:00,83.13,83.54,83.01,83.5,27229.0,74.5729,74.9406,74.4652,74.9048,27229.0
2015-10-01 11:40:00,83.47,83.47,83.15,83.23,13263.0,74.8779,74.8779,74.5908,74.6626,13263.0
2015-10-01 11:45:00,83.21,83.21,82.75,82.88,20573.0,74.6446,74.6446,74.232,74.3486,20573.0
2015-10-01 11:50:00,82.88,82.94,82.56,82.64,31471.0,74.3486,74.4024,74.0615,74.1333,31471.0
2015-10-01 11:55:00,82.61,82.84,82.35,82.76,38030.0,74.1064,74.3127,73.8731,74.2409,38030.0
2015-10-01 12:00:00,82.85,82.85,82.58,82.7,15892.0,74.3217,74.3217,74.0795,74.1871,15892.0
2015-10-01 12:05:00,82.68,82.73,82.45,82.59,21800.0,74.1692,74.214,73.9629,74.0884,21800.0
2015-10-01 12:10:00,82.6,82.82,82.54,82.78,9873.0,74.0974,74.2948,74.0436,74.2589,9873.0
2015-10-01 12:15:00,82.82,82.99,82.71,82.99,13307.0,74.2948,74.4473,74.1961,74.4473,13307.0
2015-10-01 12:20:00,82.94,83.02,82.83,82.86,15181.0,74.4024,74.4742,74.3037,74.3306,15181.0
2015-10-01 12:25:00,82.88,83.39,82.88,83.31,18816.0,74.3486,74.8061,74.3486,74.7343,18816.0
2015-10-01 12:30:00,83.32,83.58,83.32,83.54,24770.0,74.7433,74.9765,74.7433,74.9406,24770.0
2015-10-01 12:35:00,83.54,83.7,83.44,83.54,23434.0,74.9406,75.0842,74.8509,74.9406,23434.0
2015-10-01 12:40:00,83.54,83.69,83.5,83.61,15059.0,74.9406,75.0752,74.9048,75.0034,15059.0
2015-10-01 12:45:00,83.65,83.67,83.37,83.38,13850.0,75.0393,75.0573,74.7881,74.7971,13850.0
2015-10-01 12:50:00,83.38,83.38,83.17,83.24,22663.0,74.7971,74.7971,74.6087,74.6715,22663.0
2015-10-01 12:55:00,83.27,83.56,83.24,83.48,15868.0,74.6984,74.9586,74.6715,74.8868,15868.0
2015-10-01 13:00:00,83.47,83.47,82.86,82.9,21689.0,74.8779,74.8779,74.3306,74.3665,21689.0
2015-10-01 13:05:00,82.92,82.94,82.83,82.92,31145.0,74.3845,74.4024,74.3037,74.3845,31145.0
2015-10-01 13:10:00,82.92,82.92,82.54,82.56,40893.0,74.3845,74.3845,74.0436,74.0615,40893.0
2015-10-01 13:15:00,82.56,82.94,82.52,82.75,31529.0,74.0615,74.4024,74.0256,74.232,31529.0
2015-10-01 13:20:00,82.74,82.81,82.58,82.69,26071.0,74.223,74.2858,74.0795,74.1781,26071.0
2015-10-01 13:25:00,82.72,82.83,82.58,82.62,22912.0,74.2051,74.3037,74.0795,74.1154,22912.0
2015-10-01 13:30:00,82.64,82.82,82.61,82.71,20385.0,74.1333,74.2948,74.1064,74.1961,20385.0
2015-10-01 13:35:00,82.69,82.88,82.64,82.64,23194.0,74.1781,74.3486,74.1333,74.1333,23194.0
2015-10-01 13:40:00,82.68,82.87,82.64,82.72,28115.0,74.1692,74.3396,74.1333,74.2051,28115.0
2015-10-01 13:45:00,82.73,82.93,82.63,82.91,22179.0,74.214,74.3934,74.1243,74.3755,22179.0
2015-10-01 13:50:00,82.89,83.02,82.7,82.94,20511.0,74.3576,74.4742,74.1871,74.4024,20511.0
2015-10-01 13:55:00,82.96,83.29,82.91,83.29,35588.0,74.4204,74.7164,74.3755,74.7164,35588.0
2015-10-01 14:00:00,83.32,83.44,83.2,83.32,35355.0,74.7433,74.8509,74.6356,74.7433,35355.0
2015-10-01 14:05:00,83.33,83.77,83.32,83.68,32118.0,74.7523,75.147,74.7433,75.0662,32118.0
2015-10-01 14:10:00,83.67,83.87,83.62,83.69,34571.0,75.0573,75.2367,75.0124,75.0752,34571.0
2015-10-01 14:15:00,83.69,83.9,83.65,83.78,29340.0,75.0752,75.2636,75.0393,75.1559,29340.0
2015-10-01 14:20:00,83.78,83.88,83.61,83.7,30543.0,75.1559,75.2457,75.0034,75.0842,30543.0
2015-10-01 14:25:00,83.7,83.84,83.54,83.82,23035.0,75.0842,75.2098,74.9406,75.1918,23035.0
2015-10-01 14:30:00,83.84,83.98,83.73,83.73,28662.0,75.2098,75.3354,75.1111,75.1111,28662.0
2015-10-01 14:35:00,83.73,83.93,83.68,83.93,27475.0,75.1111,75.2905,75.0662,75.2905,27475.0
2015-10-01 14:40:00,83.93,84.08,83.75,83.8,33784.0,75.2905,75.4251,75.129,75.1739,33784.0
2015-10-01 14:45:00,83.8,83.89,83.6,83.61,31914.0,75.1739,75.2546,74.9945,75.0034,31914.0
2015-10-01 14:50:00,83.64,83.85,83.53,83.85,23690.0,75.0304,75.2187,74.9317,75.2187,23690.0
2015-10-01 14:55:00,83.87,84.23,83.87,84.1,34385.0,75.2367,75.5596,75.2367,75.443,34385.0
2015-10-01 15:00:00,84.1,84.44,84.07,84.31,57639.0,75.443,75.748,75.4161,75.6314,57639.0
2015-10-01 15:05:00,84.34,84.38,84.19,84.22,54509.0,75.6583,75.6942,75.5237,75.5507,54509.0
2015-10-01 15:10:00,84.23,84.5,84.13,84.48,30129.0,75.5596,75.8018,75.4699,75.7839,30129.0
2015-10-01 15:15:00,84.48,84.61,84.3,84.53,29677.0,75.7839,75.9005,75.6224,75.8287,29677.0
2015-10-01 15:20:00,84.52,84.6,84.28,84.42,37962.0,75.8198,75.8915,75.6045,75.7301,37962.0
2015-10-01 15:25:00,84.44,84.47,84.27,84.41,35625.0,75.748,75.7749,75.5955,75.7211,35625.0
2015-10-01 15:30:00,84.41,84.52,84.38,84.47,39153.0,75.7211,75.8198,75.6942,75.7749,39153.0
2015-10-01 15:35:00,84.47,84.49,84.31,84.46,70288.0,75.7749,75.7929,75.6314,75.7659,70288.0
2015-10-01 15:40:00,84.46,84.88,84.44,84.8,75980.0,75.7659,76.1427,75.748,76.0709,75980.0
2015-10-01 15:45:00,84.79,85.16,84.77,85.02,82679.0,76.062,76.3939,76.044,76.2683,82679.0
2015-10-01 15:50:00,85.04,85.16,85.0,85.1,83475.0,76.2862,76.3939,76.2504,76.3401,83475.0
2015-10-01 15:55:00,85.11,85.43,85.09,85.34,253365.0,76.349,76.6361,76.3311,76.5554,253365.0
2015-10-02 09:30:00,83.96,84.43,83.6,83.95,51440.0,75.3174,75.739,74.9945,75.3084,51440.0
2015-10-02 09:35:00,83.9,84.93,83.61,84.66,30877.0,75.2636,76.1876,75.0034,75.9454,30877.0
2015-10-02 09:40:00,84.68,84.85,84.28,84.65,23152.0,75.9633,76.1158,75.6045,75.9364,23152.0
2015-10-02 09:45:00,84.73,84.73,84.22,84.47,23655.0,76.0082,76.0082,75.5507,75.7749,23655.0
2015-10-02 09:50:00,84.44,84.44,83.79,83.99,52230.0,75.748,75.748,75.1649,75.3443,52230.0
2015-10-02 09:55:00,83.94,83.98,83.15,83.34,74947.0,75.2995,75.3354,74.5908,74.7612,74947.0
2015-10-02 10:00:00,83.34,83.64,83.08,83.3,38703.0,74.7612,75.0304,74.528,74.7254,38703.0
2015-10-02 10:05:00,83.28,83.88,83.08,83.82,33895.0,74.7074,75.2457,74.528,75.1918,33895.0
2015-10-02 10:10:00,83.85,84.0,83.57,83.77,32627.0,75.2187,75.3533,74.9676,75.147,32627.0
2015-10-02 10:15:00,83.84,83.92,83.57,83.69,67075.0,75.2098,75.2815,74.9676,75.0752,67075.0
2015-10-02 10:20:00,83.72,83.76,83.47,83.57,54747.0,75.1021,75.138,74.8779,74.9676,54747.0
2015-10-02 10:25:00,83.58,83.66,83.43,83.43,24021.0,74.9765,75.0483,74.842,74.842,24021.0
2015-10-02 10:30:00,83.45,83.75,83.34,83.7,17528.0,74.8599,75.129,74.7612,75.0842,17528.0
2015-10-02 10:35:00,83.64,83.79,83.53,83.79,28127.0,75.0304,75.1649,74.9317,75.1649,28127.0
2015-10-02 10:40:00,83.77,84.0,83.68,83.96,48992.0,75.147,75.3533,75.0662,75.3174,48992.0
2015-10-02 10:45:00,83.95,84.29,83.94,84.29,11547.0,75.3084,75.6134,75.2995,75.6134,11547.0
2015-10-02 10:50:00,84.3,84.43,84.12,84.14,18713.0,75.6224,75.739,75.4609,75.4789,18713.0
2015-10-02 10:55:00,84.17,84.5,84.11,84.46,22535.0,75.5058,75.8018,75.452,75.7659,22535.0
2015-10-02 11:00:00,84.47,84.52,84.2,84.25,28629.0,75.7749,75.8198,75.5327,75.5776,28629.0
2015-10-02 11:05:00,84.33,84.53,84.24,84.39,33582.0,75.6493,75.8287,75.5686,75.7032,33582.0
2015-10-02 11:10:00,84.41,84.43,83.94,83.95,25289.0,75.7211,75.739,75.2995,75.3084,25289.0
2015-10-02 11:15:00,83.95,84.0,83.58,83.66,14720.0,75.3084,75.3533,74.9765,75.0483,14720.0
2015-10-02 11:20:00,83.7,83.77,83.53,83.53,30418.0,75.0842,75.147,74.9317,74.9317,30418.0
2015-10-02 11:25:00,83.52,84.0,83.49,83.8,22356.0,74.9227,75.3533,74.8958,75.1739,22356.0
2015-10-02 11:30:00,83.8,83.99,83.8,83.87,14951.0,75.1739,75.3443,75.1739,75.2367,14951.0
2015-10-02 11:35:00,83.92,84.05,83.75,83.75,21428.0,75.2815,75.3982,75.129,75.129,21428.0
2015-10-02 11:40:00,83.76,83.89,83.74,83.81,17447.0,75.138,75.2546,75.1201,75.1829,17447.0
2015-10-02 11:45:00,83.8,83.95,83.74,83.77,23004.0,75.1739,75.3084,75.1201,75.147,23004.0
2015-10-02 11:50:00,83.76,83.93,83.66,83.83,11450.0,75.138,75.2905,75.0483,75.2008,11450.0
2015-10-02 11:55:00,83.87,83.96,83.73,83.87,9863.0,75.2367,75.3174,75.1111,75.2367,9863.0
2015-10-02 12:00:00,83.88,83.93,83.72,83.75,10600.0,75.2457,75.2905,75.1021,75.129,10600.0
2015-10-02 12:05:00,83.8,83.89,83.67,83.68,23537.0,75.1739,75.2546,75.0573,75.0662,23537.0
2015-10-02 12:10:00,83.7,84.04,83.66,84.04,43559.0,75.0842,75.3892,75.0483,75.3892,43559.0
2015-10-02 12:15:00,84.08,84.38,84.03,84.22,32250.0,75.4251,75.6942,75.3802,75.5507,32250.0
2015-10-02 12:20:00,84.2,84.25,84.05,84.07,12598.0,75.5327,75.5776,75.3982,75.4161,12598.0
2015-10-02 12:25:00,84.07,84.12,83.88,84.0,16423.0,75.4161,75.4609,75.2457,75.3533,16423.0
2015-10-02 12:30:00,84.03,84.29,83.9,84.16,45024.0,75.3802,75.6134,75.2636,75.4968,45024.0
2015-10-02 12:35:00,84.19,84.19,84.0,84.04,38252.0,75.5237,75.5237,75.3533,75.3892,38252.0
2015-10-02 12:40:00,84.0,84.05,83.78,83.89,15140.0,75.3533,75.3982,75.1559,75.2546,15140.0
2015-10-02 12:45:00,83.9,84.19,83.81,84.07,31341.0,75.2636,75.5237,75.1829,75.4161,31341.0
2015-10-02 12:50:00,84.07,84.3,84.02,84.13,37008.0,75.4161,75.6224,75.3712,75.4699,37008.0
2015-10-02 12:55:00,84.21,84.4,84.07,84.36,27899.0,75.5417,75.7121,75.4161,75.6762,27899.0
2015-10-02 13:00:00,84.35,84.53,84.21,84.35,39615.0,75.6673,75.8287,75.5417,75.6673,39615.0
2015-10-02 13:05:00,84.41,84.5,84.31,84.4,30491.0,75.7211,75.8018,75.6314,75.7121,30491.0
2015-10-02 13:10:00,84.41,84.5,84.35,84.48,41491.0,75.7211,75.8018,75.6673,75.7839,41491.0
2015-10-02 13:15:00,84.5,84.58,84.22,84.27,23737.0,75.8018,75.8736,75.5507,75.5955,23737.0
2015-10-02 13:20:00,84.3,84.4,84.18,84.34,27259.0,75.6224,75.7121,75.5148,75.6583,27259.0
2015-10-02 13:25:00,84.38,84.52,84.31,84.5,37697.0,75.6942,75.8198,75.6314,75.8018,37697.0
2015-10-02 13:30:00,84.53,84.68,84.52,84.55,31970.0,75.8287,75.9633,75.8198,75.8467,31970.0
2015-10-02 13:35:00,84.53,84.54,84.25,84.25,22286.0,75.8287,75.8377,75.5776,75.5776,22286.0
2015-10-02 13:40:00,84.26,84.42,84.17,84.42,31616.0,75.5865,75.7301,75.5058,75.7301,31616.0
2015-10-02 13:45:00,84.41,84.49,84.33,84.4,20103.0,75.7211,75.7929,75.6493,75.7121,20103.0
2015-10-02 13:50:00,84.4,84.51,84.35,84.37,14388.0,75.7121,75.8108,75.6673,75.6852,14388.0
2015-10-02 13:55:00,84.38,84.41,84.2,84.3,20631.0,75.6942,75.7211,75.5327,75.6224,20631.0
2015-10-02 14:00:00,84.3,84.43,84.25,84.38,59947.0,75.6224,75.739,75.5776,75.6942,59947.0
2015-10-02 14:05:00,84.36,84.75,84.27,84.67,31192.0,75.6762,76.0261,75.5955,75.9543,31192.0
2015-10-02 14:10:00,84.69,84.7,84.4,84.4,18652.0,75.9723,75.9812,75.7121,75.7121,18652.0
2015-10-02 14:15:00,84.4,84.45,84.27,84.31,15369.0,75.7121,75.757,75.5955,75.6314,15369.0
2015-10-02 14:20:00,84.32,84.65,84.24,84.65,16953.0,75.6404,75.9364,75.5686,75.9364,16953.0
2015-10-02 14:25:00,84.65,84.74,84.52,84.64,31605.0,75.9364,76.0171,75.8198,75.9274,31605.0
2015-10-02 14:30:00,84.69,84.83,84.63,84.63,24488.0,75.9723,76.0979,75.9184,75.9184,24488.0
2015-10-02 14:35:00,84.64,84.8,84.59,84.77,15450.0,75.9274,76.0709,75.8826,76.044,15450.0
2015-10-02 14:40:00,84.82,84.87,84.51,84.63,27202.0,76.0889,76.1337,75.8108,75.9184,27202.0
2015-10-02 14:45:00,84.63,84.77,84.57,84.59,14263.0,75.9184,76.044,75.8646,75.8826,14263.0
2015-10-02 14:50:00,84.57,84.68,84.47,84.57,20734.0,75.8646,75.9633,75.7749,75.8646,20734.0
2015-10-02 14:55:00,84.63,84.69,84.4,84.5,23401.0,75.9184,75.9723,75.7121,75.8018,23401.0
2015-10-02 15:00:00,84.5,84.59,84.42,84.56,27611.0,75.8018,75.8826,75.7301,75.8557,27611.0
2015-10-02 15:05:00,84.59,84.92,84.52,84.87,18196.0,75.8826,76.1786,75.8198,76.1337,18196.0
2015-10-02 15:10:00,84.85,84.99,84.84,84.98,15165.0,76.1158,76.2414,76.1068,76.2324,15165.0
2015-10-02 15:15:00,84.98,85.44,84.97,85.42,36922.0,76.2324,76.6451,76.2234,76.6271,36922.0
2015-10-02 15:20:00,85.39,85.54,85.24,85.49,22603.0,76.6002,76.7348,76.4657,76.6899,22603.0
2015-10-02 15:25:00,85.49,85.72,85.46,85.72,44644.0,76.6899,76.8962,76.663,76.8962,44644.0
2015-10-02 15:30:00,85.72,85.74,85.53,85.61,36318.0,76.8962,76.9142,76.7258,76.7976,36318.0
2015-10-02 15:35:00,85.64,85.68,85.43,85.46,42474.0,76.8245,76.8604,76.6361,76.663,42474.0
2015-10-02 15:40:00,85.48,85.5,85.29,85.35,45285.0,76.681,76.6989,76.5105,76.5643,45285.0
2015-10-02 15:45:00,85.37,85.8,85.36,85.8,81101.0,76.5823,76.968,76.5733,76.968,81101.0
2015-10-02 15:50:00,85.82,85.85,85.74,85.76,82802.0,76.986,77.0129,76.9142,76.9321,82802.0
2015-10-02 15:55:00,85.75,85.94,85.61,85.86,128459.0,76.9232,77.0936,76.7976,77.0218,128459.0
2015-10-05 09:30:00,86.11,86.33,85.81,86.33,133195.0,77.2461,77.4435,76.977,77.4435,133195.0
2015-10-05 09:35:00,86.37,86.65,86.2,86.59,38661.0,77.4793,77.7305,77.3268,77.6767,38661.0
2015-10-05 09:40:00,86.64,87.17,86.53,86.93,66236.0,77.7215,78.197,77.6229,77.9817,66236.0
2015-10-05 09:45:00,86.94,87.37,86.92,87.1,26483.0,77.9907,78.3764,77.9727,78.1342,26483.0
2015-10-05 09:50:00,87.19,87.33,86.75,86.9,26084.0,78.2149,78.3405,77.8202,77.9548,26084.0
2015-10-05 09:55:00,86.9,87.1,86.69,87.04,59596.0,77.9548,78.1342,77.7664,78.0804,59596.0
2015-10-05 10:00:00,87.04,87.09,86.55,86.82,41488.0,78.0804,78.1252,77.6408,77.883,41488.0
2015-10-05 10:05:00,86.82,87.32,86.78,87.25,40342.0,77.883,78.3315,77.8471,78.2688,40342.0
2015-10-05 10:10:00,87.21,87.52,87.21,87.31,64820.0,78.2329,78.511,78.2329,78.3226,64820.0
2015-10-05 10:15:00,87.36,87.41,87.0,87.35,25385.0,78.3674,78.4123,78.0445,78.3585,25385.0
2015-10-05 10:20:00,87.39,87.39,87.1,87.39,31337.0,78.3943,78.3943,78.1342,78.3943,31337.0
2015-10-05 10:25:00,87.37,87.55,87.28,87.52,32531.0,78.3764,78.5379,78.2957,78.511,32531.0
2015-10-05 10:30:00,87.53,87.75,87.4,87.4,57259.0,78.5199,78.7173,78.4033,78.4033,57259.0
2015-10-05 10:35:00,87.39,87.52,87.09,87.15,50584.0,78.3943,78.511,78.1252,78.179,50584.0
2015-10-05 10:40:00,87.12,87.12,86.6,86.66,42755.0,78.1521,78.1521,77.6857,77.7395,42755.0
2015-10-05 10:45:00,86.64,86.75,86.18,86.28,96429.0,77.7215,77.8202,77.3089,77.3986,96429.0
2015-10-05 10:50:00,86.3,86.34,85.95,86.03,58170.0,77.4165,77.4524,77.1026,77.1743,58170.0
2015-10-05 10:55:00,85.95,86.18,85.87,85.89,26783.0,77.1026,77.3089,77.0308,77.0487,26783.0
2015-10-05 11:00:00,85.94,86.02,85.87,85.94,35819.0,77.0936,77.1654,77.0308,77.0936,35819.0
2015-10-05 11:05:00,85.93,86.03,85.85,85.88,24293.0,77.0846,77.1743,77.0129,77.0398,24293.0
2015-10-05 11:10:00,85.88,85.92,85.49,85.52,33958.0,77.0398,77.0757,76.6899,76.7168,33958.0
2015-10-05 11:15:00,85.54,85.66,85.44,85.54,30890.0,76.7348,76.8424,76.6451,76.7348,30890.0
2015-10-05 11:20:00,85.56,85.7,85.47,85.47,50559.0,76.7527,76.8783,76.672,76.672,50559.0
2015-10-05 11:25:00,85.47,85.5,85.25,85.31,24157.0,76.672,76.6989,76.4746,76.5285,24157.0
2015-10-05 11:30:00,85.3,85.62,85.3,85.44,29037.0,76.5195,76.8065,76.5195,76.6451,29037.0
2015-10-05 11:35:00,85.5,85.67,85.49,85.51,41140.0,76.6989,76.8514,76.6899,76.7079,41140.0
2015-10-05 11:40:00,85.5,85.67,85.37,85.45,44119.0,76.6989,76.8514,76.5823,76.654,44119.0
2015-10-05 11:45:00,85.49,85.68,85.39,85.57,59753.0,76.6899,76.8604,76.6002,76.7617,59753.0
2015-10-05 11:50:00,85.58,85.69,85.48,85.61,57530.0,76.7707,76.8693,76.681,76.7976,57530.0
2015-10-05 11:55:00,85.62,85.66,85.18,85.43,33344.0,76.8065,76.8424,76.4118,76.6361,33344.0
2015-10-05 12:00:00,85.39,85.55,85.34,85.51,21917.0,76.6002,76.7437,76.5554,76.7079,21917.0
2015-10-05 12:05:00,85.53,85.8,85.49,85.53,28990.0,76.7258,76.968,76.6899,76.7258,28990.0
2015-10-05 12:10:00,85.51,85.67,85.51,85.66,18084.0,76.7079,76.8514,76.7079,76.8424,18084.0
2015-10-05 12:15:00,85.64,85.78,85.57,85.63,19668.0,76.8245,76.9501,76.7617,76.8155,19668.0
2015-10-05 12:20:00,85.67,85.67,85.24,85.26,16395.0,76.8514,76.8514,76.4657,76.4836,16395.0
2015-10-05 12:25:00,85.3,85.38,85.15,85.31,9665.0,76.5195,76.5912,76.3849,76.5285,9665.0
2015-10-05 12:30:00,85.34,85.42,85.26,85.33,13585.0,76.5554,76.6271,76.4836,76.5464,13585.0
2015-10-05 12:35:00,85.33,85.56,85.28,85.43,14132.0,76.5464,76.7527,76.5015,76.6361,14132.0
2015-10-05 12:40:00,85.43,85.57,85.4,85.49,9459.0,76.6361,76.7617,76.6092,76.6899,9459.0
2015-10-05 12:45:00,85.54,85.79,85.52,85.77,21416.0,76.7348,76.959,76.7168,76.9411,21416.0
2015-10-05 12:50:00,85.77,85.9,85.7,85.78,24258.0,76.9411,77.0577,76.8783,76.9501,24258.0
2015-10-05 12:55:00,85.78,85.85,85.62,85.74,11030.0,76.9501,77.0129,76.8065,76.9142,11030.0
2015-10-05 13:00:00,85.73,85.78,85.65,85.66,14429.0,76.9052,76.9501,76.8335,76.8424,14429.0
2015-10-05 13:05:00,85.64,85.75,85.59,85.7,12000.0,76.8245,76.9232,76.7796,76.8783,12000.0
2015-10-05 13:10:00,85.69,85.91,85.58,85.84,16780.0,76.8693,77.0667,76.7707,77.0039,16780.0
2015-10-05 13:15:00,85.84,85.9,85.78,85.82,19024.0,77.0039,77.0577,76.9501,76.986,19024.0
2015-10-05 13:20:00,85.85,85.92,85.71,85.87,16337.0,77.0129,77.0757,76.8873,77.0308,16337.0
2015-10-05 13:25:00,85.89,85.94,85.78,85.85,15352.0,77.0487,77.0936,76.9501,77.0129,15352.0
2015-10-05 13:30:00,85.83,85.83,85.68,85.73,20994.0,76.9949,76.9949,76.8604,76.9052,20994.0
2015-10-05 13:35:00,85.72,85.92,85.72,85.91,22746.0,76.8962,77.0757,76.8962,77.0667,22746.0
2015-10-05 13:40:00,85.9,85.91,85.78,85.87,12560.0,77.0577,77.0667,76.9501,77.0308,12560.0
2015-10-05 13:45:00,85.85,85.91,85.79,85.89,14870.0,77.0129,77.0667,76.959,77.0487,14870.0
2015-10-05 13:50:00,85.86,85.93,85.7,85.86,19841.0,77.0218,77.0846,76.8783,77.0218,19841.0
2015-10-05 13:55:00,85.87,85.94,85.76,85.77,21798.0,77.0308,77.0936,76.9321,76.9411,21798.0
2015-10-05 14:00:00,85.81,85.83,85.68,85.73,13822.0,76.977,76.9949,76.8604,76.9052,13822.0
2015-10-05 14:05:00,85.75,85.78,85.58,85.66,18322.0,76.9232,76.9501,76.7707,76.8424,18322.0
2015-10-05 14:10:00,85.64,85.77,85.6,85.76,24125.0,76.8245,76.9411,76.7886,76.9321,24125.0
2015-10-05 14:15:00,85.78,85.81,85.7,85.75,11704.0,76.9501,76.977,76.8783,76.9232,11704.0
2015-10-05 14:20:00,85.74,85.84,85.68,85.73,14320.0,76.9142,77.0039,76.8604,76.9052,14320.0
2015-10-05 14:25:00,85.73,85.8,85.54,85.55,25791.0,76.9052,76.968,76.7348,76.7437,25791.0
2015-10-05 14:30:00,85.57,85.8,85.56,85.8,31202.0,76.7617,76.968,76.7527,76.968,31202.0
2015-10-05 14:35:00,85.79,85.87,85.7,85.84,26730.0,76.959,77.0308,76.8783,77.0039,26730.0
2015-10-05 14:40:00,85.81,85.99,85.75,85.97,26289.0,76.977,77.1385,76.9232,77.1205,26289.0
2015-10-05 14:45:00,85.97,86.08,85.92,86.01,25924.0,77.1205,77.2192,77.0757,77.1564,25924.0
2015-10-05 14:50:00,86.02,86.21,86.0,86.09,27858.0,77.1654,77.3358,77.1474,77.2282,27858.0
2015-10-05 14:55:00,86.09,86.35,86.09,86.28,25115.0,77.2282,77.4614,77.2282,77.3986,25115.0
2015-10-05 15:00:00,86.29,86.55,86.29,86.48,51144.0,77.4076,77.6408,77.4076,77.578,51144.0
2015-10-05 15:05:00,86.48,86.49,86.34,86.41,26233.0,77.578,77.587,77.4524,77.5152,26233.0
2015-10-05 15:10:00,86.42,86.42,85.91,85.97,43370.0,77.5242,77.5242,77.0667,77.1205,43370.0
2015-10-05 15:15:00,85.96,85.97,85.7,85.72,30228.0,77.1115,77.1205,76.8783,76.8962,30228.0
2015-10-05 15:20:00,85.72,85.72,85.62,85.68,40464.0,76.8962,76.8962,76.8065,76.8604,40464.0
2015-10-05 15:25:00,85.69,85.79,85.58,85.59,23465.0,76.8693,76.959,76.7707,76.7796,23465.0
2015-10-05 15:30:00,85.59,85.81,85.58,85.81,31433.0,76.7796,76.977,76.7707,76.977,31433.0
2015-10-05 15:35:00,85.81,85.85,85.74,85.81,46617.0,76.977,77.0129,76.9142,76.977,46617.0
2015-10-05 15:40:00,85.79,85.81,85.58,85.62,33922.0,76.959,76.977,76.7707,76.8065,33922.0
2015-10-05 15:45:00,85.65,85.8,85.63,85.8,47917.0,76.8335,76.968,76.8155,76.968,47917.0
2015-10-05 15:50:00,85.8,85.81,85.45,85.46,107167.0,76.968,76.977,76.654,76.663,107167.0
2015-10-05 15:55:00,85.45,85.45,85.2,85.26,193789.0,76.654,76.654,76.4298,76.4836,193789.0
2015-10-06 09:30:00,84.98,86.29,84.56,84.86,80673.0,76.2324,77.4076,75.8557,76.1248,80673.0
2015-10-06 09:35:00,84.74,84.92,84.3,84.54,47051.0,76.0171,76.1786,75.6224,75.8377,47051.0
2015-10-06 09:40:00,84.56,84.83,84.52,84.72,31624.0,75.8557,76.0979,75.8198,75.9992,31624.0
2015-10-06 09:45:00,84.74,84.83,84.35,84.7,55163.0,76.0171,76.0979,75.6673,75.9812,55163.0
2015-10-06 09:50:00,84.7,84.84,84.38,84.74,30454.0,75.9812,76.1068,75.6942,76.0171,30454.0
2015-10-06 09:55:00,84.64,84.93,84.55,84.83,36401.0,75.9274,76.1876,75.8467,76.0979,36401.0
2015-10-06 10:00:00,84.79,84.91,84.32,84.42,44449.0,76.062,76.1696,75.6404,75.7301,44449.0
2015-10-06 10:05:00,84.41,84.52,84.18,84.52,34308.0,75.7211,75.8198,75.5148,75.8198,34308.0
2015-10-06 10:10:00,84.64,84.79,84.25,84.37,20371.0,75.9274,76.062,75.5776,75.6852,20371.0
2015-10-06 10:15:00,84.4,84.5,83.71,83.86,37088.0,75.7121,75.8018,75.0932,75.2277,37088.0
2015-10-06 10:20:00,83.84,83.93,83.38,83.56,27436.0,75.2098,75.2905,74.7971,74.9586,27436.0
2015-10-06 10:25:00,83.56,83.89,83.23,83.25,32538.0,74.9586,75.2546,74.6626,74.6805,32538.0
2015-10-06 10:30:00,83.3,83.44,83.04,83.22,62582.0,74.7254,74.8509,74.4921,74.6536,62582.0
2015-10-06 10:35:00,83.27,83.59,83.03,83.48,74084.0,74.6984,74.9855,74.4831,74.8868,74084.0
2015-10-06 10:40:00,83.51,84.01,83.48,83.99,68749.0,74.9137,75.3623,74.8868,75.3443,68749.0
2015-10-06 10:45:00,84.01,84.65,83.98,84.25,81592.0,75.3623,75.9364,75.3354,75.5776,81592.0
2015-10-06 10:50:00,84.22,84.28,83.97,84.11,65889.0,75.5507,75.6045,75.3264,75.452,65889.0
2015-10-06 10:55:00,84.12,84.23,83.96,84.1,24914.0,75.4609,75.5596,75.3174,75.443,24914.0
2015-10-06 11:00:00,84.08,84.26,83.86,83.97,74626.0,75.4251,75.5865,75.2277,75.3264,74626.0
2015-10-06 11:05:00,83.97,84.19,83.84,84.13,67486.0,75.3264,75.5237,75.2098,75.4699,67486.0
2015-10-06 11:10:00,84.08,84.16,83.94,84.08,31484.0,75.4251,75.4968,75.2995,75.4251,31484.0
2015-10-06 11:15:00,84.11,84.35,83.99,84.2,15062.0,75.452,75.6673,75.3443,75.5327,15062.0
2015-10-06 11:20:00,84.22,84.37,84.08,84.08,15299.0,75.5507,75.6852,75.4251,75.4251,15299.0
2015-10-06 11:25:00,84.09,84.1,83.85,84.04,57910.0,75.434,75.443,75.2187,75.3892,57910.0
2015-10-06 11:30:00,84.07,84.09,83.75,83.78,16978.0,75.4161,75.434,75.129,75.1559,16978.0
2015-10-06 11:35:00,83.76,83.78,83.26,83.36,89795.0,75.138,75.1559,74.6895,74.7792,89795.0
2015-10-06 11:40:00,83.37,83.41,83.02,83.06,55686.0,74.7881,74.824,74.4742,74.5101,55686.0
2015-10-06 11:45:00,83.09,83.13,82.61,82.79,65431.0,74.537,74.5729,74.1064,74.2679,65431.0
2015-10-06 11:50:00,82.76,83.01,82.66,82.8,66775.0,74.2409,74.4652,74.1512,74.2768,66775.0
2015-10-06 11:55:00,82.84,82.92,82.62,82.69,46034.0,74.3127,74.3845,74.1154,74.1781,46034.0
2015-10-06 12:00:00,82.7,82.7,82.5,82.5,59576.0,74.1871,74.1871,74.0077,74.0077,59576.0
2015-10-06 12:05:00,82.5,82.68,82.47,82.63,77449.0,74.0077,74.1692,73.9808,74.1243,77449.0
2015-10-06 12:10:00,82.63,82.73,82.58,82.7,55627.0,74.1243,74.214,74.0795,74.1871,55627.0
2015-10-06 12:15:00,82.71,82.72,82.45,82.52,78052.0,74.1961,74.2051,73.9629,74.0256,78052.0
2015-10-06 12:20:00,82.52,82.64,82.41,82.41,54241.0,74.0256,74.1333,73.927,73.927,54241.0
2015-10-06 12:25:00,82.43,82.62,82.43,82.43,41088.0,73.9449,74.1154,73.9449,73.9449,41088.0
2015-10-06 12:30:00,82.45,82.56,82.17,82.18,52944.0,73.9629,74.0615,73.7117,73.7206,52944.0
2015-10-06 12:35:00,82.16,82.25,81.95,82.05,55763.0,73.7027,73.7834,73.5143,73.604,55763.0
2015-10-06 12:40:00,82.04,82.24,81.93,82.14,34160.0,73.5951,73.7745,73.4964,73.6848,34160.0
2015-10-06 12:45:00,82.12,82.44,82.1,82.38,32419.0,73.6668,73.9539,73.6489,73.9001,32419.0
2015-10-06 12:50:00,82.36,82.42,82.24,82.41,29349.0,73.8821,73.9359,73.7745,73.927,29349.0
2015-10-06 12:55:00,82.43,82.53,82.33,82.42,28983.0,73.9449,74.0346,73.8552,73.9359,28983.0
2015-10-06 13:00:00,82.43,82.62,82.31,82.59,33599.0,73.9449,74.1154,73.8373,74.0884,33599.0
2015-10-06 13:05:00,82.62,82.81,82.52,82.76,38352.0,74.1154,74.2858,74.0256,74.2409,38352.0
2015-10-06 13:10:00,82.81,82.97,82.55,82.97,38112.0,74.2858,74.4293,74.0526,74.4293,38112.0
2015-10-06 13:15:00,82.91,83.03,82.73,82.83,51860.0,74.3755,74.4831,74.214,74.3037,51860.0
2015-10-06 13:20:00,82.83,82.93,82.7,82.84,48954.0,74.3037,74.3934,74.1871,74.3127,48954.0
2015-10-06 13:25:00,82.87,83.3,82.87,83.17,26862.0,74.3396,74.7254,74.3396,74.6087,26862.0
2015-10-06 13:30:00,83.2,83.39,83.18,83.3,46881.0,74.6356,74.8061,74.6177,74.7254,46881.0
2015-10-06 13:35:00,83.3,83.3,83.01,83.02,27789.0,74.7254,74.7254,74.4652,74.4742,27789.0
2015-10-06 13:40:00,83.04,83.21,82.91,83.13,39661.0,74.4921,74.6446,74.3755,74.5729,39661.0
2015-10-06 13:45:00,83.13,83.23,83.07,83.12,24427.0,74.5729,74.6626,74.519,74.5639,24427.0
2015-10-06 13:50:00,83.14,83.17,82.91,82.91,25207.0,74.5818,74.6087,74.3755,74.3755,25207.0
2015-10-06 13:55:00,82.92,83.2,82.9,83.05,27086.0,74.3845,74.6356,74.3665,74.5011,27086.0
2015-10-06 14:00:00,83.09,83.32,83.01,83.22,30973.0,74.537,74.7433,74.4652,74.6536,30973.0
2015-10-06 14:05:00,83.23,83.52,83.2,83.41,16664.0,74.6626,74.9227,74.6356,74.824,16664.0
2015-10-06 14:10:00,83.39,83.77,83.31,83.74,28461.0,74.8061,75.147,74.7343,75.1201,28461.0
2015-10-06 14:15:00,83.73,84.14,83.67,84.04,53619.0,75.1111,75.4789,75.0573,75.3892,53619.0
2015-10-06 14:20:00,84.04,84.09,83.85,83.85,30289.0,75.3892,75.434,75.2187,75.2187,30289.0
2015-10-06 14:25:00,83.82,83.87,83.59,83.85,22455.0,75.1918,75.2367,74.9855,75.2187,22455.0
2015-10-06 14:30:00,83.87,83.93,83.49,83.62,17884.0,75.2367,75.2905,74.8958,75.0124,17884.0
2015-10-06 14:35:00,83.61,83.72,83.48,83.59,24061.0,75.0034,75.1021,74.8868,74.9855,24061.0
2015-10-06 14:40:00,83.59,83.67,83.34,83.4,28925.0,74.9855,75.0573,74.7612,74.8151,28925.0
2015-10-06 14:45:00,83.35,83.63,83.3,83.58,28404.0,74.7702,75.0214,74.7254,74.9765,28404.0
2015-10-06 14:50:00,83.52,83.71,83.4,83.68,44530.0,74.9227,75.0932,74.8151,75.0662,44530.0
2015-10-06 14:55:00,83.67,83.67,83.42,83.53,36429.0,75.0573,75.0573,74.833,74.9317,36429.0
2015-10-06 15:00:00,83.51,83.77,83.45,83.76,25375.0,74.9137,75.147,74.8599,75.138,25375.0
2015-10-06 15:05:00,83.75,83.96,83.74,83.89,14685.0,75.129,75.3174,75.1201,75.2546,14685.0
2015-10-06 15:10:00,83.92,83.97,83.65,83.75,19245.0,75.2815,75.3264,75.0393,75.129,19245.0
2015-10-06 15:15:00,83.74,84.09,83.62,84.09,17719.0,75.1201,75.434,75.0124,75.434,17719.0
2015-10-06 15:20:00,84.07,84.13,83.82,84.13,56650.0,75.4161,75.4699,75.1918,75.4699,56650.0
2015-10-06 15:25:00,84.12,84.16,83.95,84.05,35690.0,75.4609,75.4968,75.3084,75.3982,35690.0
2015-10-06 15:30:00,84.08,84.94,84.08,84.88,144636.0,75.4251,76.1965,75.4251,76.1427,144636.0
2015-10-06 15:35:00,84.88,84.89,84.63,84.63,50108.0,76.1427,76.1517,75.9184,75.9184,50108.0
2015-10-06 15:40:00,84.66,84.87,84.6,84.72,59364.0,75.9454,76.1337,75.8915,75.9992,59364.0
2015-10-06 15:45:00,84.73,84.79,84.67,84.75,48610.0,76.0082,76.062,75.9543,76.0261,48610.0
2015-10-06 15:50:00,84.75,84.83,84.7,84.83,82636.0,76.0261,76.0979,75.9812,76.0979,82636.0
2015-10-06 15:55:00,84.83,84.84,84.64,84.72,139478.0,76.0979,76.1068,75.9274,75.9992,139478.0
2015-10-07 09:30:00,85.5,86.3,85.5,85.83,166693.0,76.6989,77.4165,76.6989,76.9949,166693.0
2015-10-07 09:35:00,85.92,85.93,85.32,85.5,63000.0,77.0757,77.0846,76.5374,76.6989,63000.0
2015-10-07 09:40:00,85.55,85.61,85.14,85.38,35556.0,76.7437,76.7976,76.376,76.5912,35556.0
2015-10-07 09:45:00,85.39,85.67,85.34,85.44,44275.0,76.6002,76.8514,76.5554,76.6451,44275.0
2015-10-07 09:50:00,85.48,85.62,85.32,85.33,28577.0,76.681,76.8065,76.5374,76.5464,28577.0
2015-10-07 09:55:00,85.34,85.73,85.32,85.59,29965.0,76.5554,76.9052,76.5374,76.7796,29965.0
2015-10-07 10:00:00,85.6,85.91,85.55,85.68,30827.0,76.7886,77.0667,76.7437,76.8604,30827.0
2015-10-07 10:05:00,85.66,85.82,85.57,85.66,36759.0,76.8424,76.986,76.7617,76.8424,36759.0
2015-10-07 10:10:00,85.69,85.72,85.26,85.26,38413.0,76.8693,76.8962,76.4836,76.4836,38413.0
2015-10-07 10:15:00,85.27,85.42,85.12,85.15,39995.0,76.4926,76.6271,76.358,76.3849,39995.0
2015-10-07 10:20:00,85.13,85.17,84.75,84.91,40467.0,76.367,76.4029,76.0261,76.1696,40467.0
2015-10-07 10:25:00,84.94,85.29,84.75,85.17,31251.0,76.1965,76.5105,76.0261,76.4029,31251.0
2015-10-07 10:30:00,85.24,85.24,84.82,84.93,53702.0,76.4657,76.4657,76.0889,76.1876,53702.0
2015-10-07 10:35:00,84.9,84.93,84.49,84.49,32009.0,76.1607,76.1876,75.7929,75.7929,32009.0
2015-10-07 10:40:00,84.54,84.61,84.05,84.31,67623.0,75.8377,75.9005,75.3982,75.6314,67623.0
2015-10-07 10:45:00,84.35,84.45,83.99,83.99,39899.0,75.6673,75.757,75.3443,75.3443,39899.0
2015-10-07 10:50:00,83.99,84.13,83.84,84.0,29798.0,75.3443,75.4699,75.2098,75.3533,29798.0
2015-10-07 10:55:00,84.03,84.11,83.83,84.0,40496.0,75.3802,75.452,75.2008,75.3533,40496.0
2015-10-07 11:00:00,84.01,84.15,83.93,83.98,38433.0,75.3623,75.4879,75.2905,75.3354,38433.0
2015-10-07 11:05:00,83.96,84.06,83.56,83.82,27409.0,75.3174,75.4071,74.9586,75.1918,27409.0
2015-10-07 11:10:00,83.88,83.95,83.46,83.48,49450.0,75.2457,75.3084,74.8689,74.8868,49450.0
2015-10-07 11:15:00,83.47,83.5,83.17,83.19,56968.0,74.8779,74.9048,74.6087,74.6267,56968.0
2015-10-07 11:20:00,83.22,83.37,82.91,82.93,47682.0,74.6536,74.7881,74.3755,74.3934,47682.0
2015-10-07 11:25:00,82.93,83.24,82.81,83.13,17083.0,74.3934,74.6715,74.2858,74.5729,17083.0
2015-10-07 11:30:00,83.05,83.5,82.94,83.32,30116.0,74.5011,74.9048,74.4024,74.7433,30116.0
2015-10-07 11:35:00,83.35,83.64,83.35,83.58,37403.0,74.7702,75.0304,74.7702,74.9765,37403.0
2015-10-07 11:40:00,83.61,83.61,83.29,83.29,12102.0,75.0034,75.0034,74.7164,74.7164,12102.0
2015-10-07 11:45:00,83.25,83.53,83.21,83.39,9330.0,74.6805,74.9317,74.6446,74.8061,9330.0
2015-10-07 11:50:00,83.34,83.8,83.34,83.8,21115.0,74.7612,75.1739,74.7612,75.1739,21115.0
2015-10-07 11:55:00,83.81,84.1,83.81,84.07,20794.0,75.1829,75.443,75.1829,75.4161,20794.0
2015-10-07 12:00:00,84.05,84.16,83.8,83.83,35246.0,75.3982,75.4968,75.1739,75.2008,35246.0
2015-10-07 12:05:00,83.84,84.13,83.71,83.72,27137.0,75.2098,75.4699,75.0932,75.1021,27137.0
2015-10-07 12:10:00,83.77,83.79,83.42,83.47,39812.0,75.147,75.1649,74.833,74.8779,39812.0
2015-10-07 12:15:00,83.47,83.63,83.41,83.58,26381.0,74.8779,75.0214,74.824,74.9765,26381.0
2015-10-07 12:20:00,83.56,83.59,83.05,83.06,24809.0,74.9586,74.9855,74.5011,74.5101,24809.0
2015-10-07 12:25:00,83.11,83.12,82.91,83.08,15900.0,74.5549,74.5639,74.3755,74.528,15900.0
2015-10-07 12:30:00,83.06,83.17,82.95,83.07,27959.0,74.5101,74.6087,74.4114,74.519,27959.0
2015-10-07 12:35:00,83.04,83.23,82.91,82.98,34437.0,74.4921,74.6626,74.3755,74.4383,34437.0
2015-10-07 12:40:00,82.99,83.28,82.72,83.28,35605.0,74.4473,74.7074,74.2051,74.7074,35605.0
2015-10-07 12:45:00,83.31,83.43,83.18,83.38,14997.0,74.7343,74.842,74.6177,74.7971,14997.0
2015-10-07 12:50:00,83.44,83.51,83.21,83.37,10297.0,74.8509,74.9137,74.6446,74.7881,10297.0
2015-10-07 12:55:00,83.39,83.54,83.33,83.39,9962.0,74.8061,74.9406,74.7523,74.8061,9962.0
2015-10-07 13:00:00,83.42,83.59,83.37,83.44,13402.0,74.833,74.9855,74.7881,74.8509,13402.0
2015-10-07 13:05:00,83.44,83.87,83.44,83.87,18243.0,74.8509,75.2367,74.8509,75.2367,18243.0
2015-10-07 13:10:00,83.88,83.95,83.79,83.86,15192.0,75.2457,75.3084,75.1649,75.2277,15192.0
2015-10-07 13:15:00,83.88,83.93,83.72,83.72,8980.0,75.2457,75.2905,75.1021,75.1021,8980.0
2015-10-07 13:20:00,83.79,83.92,83.74,83.86,38132.0,75.1649,75.2815,75.1201,75.2277,38132.0
2015-10-07 13:25:00,83.83,83.87,83.66,83.69,27629.0,75.2008,75.2367,75.0483,75.0752,27629.0
2015-10-07 13:30:00,83.71,83.89,83.71,83.74,16953.0,75.0932,75.2546,75.0932,75.1201,16953.0
2015-10-07 13:35:00,83.77,83.89,83.68,83.8,15820.0,75.147,75.2546,75.0662,75.1739,15820.0
2015-10-07 13:40:00,83.77,83.92,83.68,83.81,52603.0,75.147,75.2815,75.0662,75.1829,52603.0
2015-10-07 13:45:00,83.84,83.94,83.77,83.84,28976.0,75.2098,75.2995,75.147,75.2098,28976.0
2015-10-07 13:50:00,83.86,83.89,83.65,83.75,31835.0,75.2277,75.2546,75.0393,75.129,31835.0
2015-10-07 13:55:00,83.77,83.8,83.6,83.67,22874.0,75.147,75.1739,74.9945,75.0573,22874.0
2015-10-07 14:00:00,83.7,83.78,83.56,83.66,43925.0,75.0842,75.1559,74.9586,75.0483,43925.0
2015-10-07 14:05:00,83.64,83.84,83.6,83.65,25198.0,75.0304,75.2098,74.9945,75.0393,25198.0
2015-10-07 14:10:00,83.65,83.74,83.54,83.63,27585.0,75.0393,75.1201,74.9406,75.0214,27585.0
2015-10-07 14:15:00,83.68,83.83,83.61,83.61,19518.0,75.0662,75.2008,75.0034,75.0034,19518.0
2015-10-07 14:20:00,83.64,83.76,83.57,83.76,8350.0,75.0304,75.138,74.9676,75.138,8350.0
2015-10-07 14:25:00,83.77,83.8,83.62,83.77,15596.0,75.147,75.1739,75.0124,75.147,15596.0
2015-10-07 14:30:00,83.75,83.88,83.71,83.81,82870.0,75.129,75.2457,75.0932,75.1829,82870.0
2015-10-07 14:35:00,83.81,83.92,83.74,83.86,25751.0,75.1829,75.2815,75.1201,75.2277,25751.0
2015-10-07 14:40:00,83.84,84.0,83.8,83.8,41706.0,75.2098,75.3533,75.1739,75.1739,41706.0
2015-10-07 14:45:00,83.79,83.88,83.69,83.74,32848.0,75.1649,75.2457,75.0752,75.1201,32848.0
2015-10-07 14:50:00,83.77,83.82,83.67,83.74,45614.0,75.147,75.1918,75.0573,75.1201,45614.0
2015-10-07 14:55:00,83.75,83.93,83.71,83.92,63957.0,75.129,75.2905,75.0932,75.2815,63957.0
2015-10-07 15:00:00,83.89,84.06,83.86,83.98,51622.0,75.2546,75.4071,75.2277,75.3354,51622.0
2015-10-07 15:05:00,83.98,84.12,83.97,83.97,69342.0,75.3354,75.4609,75.3264,75.3264,69342.0
2015-10-07 15:10:00,83.99,84.21,83.99,84.15,43012.0,75.3443,75.5417,75.3443,75.4879,43012.0
2015-10-07 15:15:00,84.1,84.47,84.1,84.35,52569.0,75.443,75.7749,75.443,75.6673,52569.0
2015-10-07 15:20:00,84.34,84.43,84.19,84.42,32047.0,75.6583,75.739,75.5237,75.7301,32047.0
2015-10-07 15:25:00,84.42,84.49,84.18,84.3,40930.0,75.7301,75.7929,75.5148,75.6224,40930.0
2015-10-07 15:30:00,84.31,84.5,84.27,84.46,31017.0,75.6314,75.8018,75.5955,75.7659,31017.0
2015-10-07 15:35:00,84.47,84.65,84.46,84.63,56919.0,75.7749,75.9364,75.7659,75.9184,56919.0
2015-10-07 15:40:00,84.64,84.79,84.63,84.79,53729.0,75.9274,76.062,75.9184,76.062,53729.0
2015-10-07 15:45:00,84.77,84.79,84.45,84.62,56928.0,76.044,76.062,75.757,75.9095,56928.0
2015-10-07 15:50:00,84.64,84.9,84.63,84.89,113380.0,75.9274,76.1607,75.9184,76.1517,113380.0
2015-10-07 15:55:00,84.87,84.94,84.76,84.94,143804.0,76.1337,76.1965,76.0351,76.1965,143804.0
2015-10-08 09:30:00,84.66,84.66,83.97,84.45,74018.0,75.9454,75.9454,75.3264,75.757,74018.0
2015-10-08 09:35:00,84.46,84.82,84.21,84.41,36003.0,75.7659,76.0889,75.5417,75.7211,36003.0
2015-10-08 09:40:00,84.4,84.88,84.18,84.75,20878.0,75.7121,76.1427,75.5148,76.0261,20878.0
2015-10-08 09:45:00,84.85,85.11,84.63,84.83,28424.0,76.1158,76.349,75.9184,76.0979,28424.0
2015-10-08 09:50:00,84.93,84.98,84.46,84.53,35701.0,76.1876,76.2324,75.7659,75.8287,35701.0
2015-10-08 09:55:00,84.53,84.67,84.1,84.22,29071.0,75.8287,75.9543,75.443,75.5507,29071.0
2015-10-08 10:00:00,84.19,84.34,84.02,84.34,14869.0,75.5237,75.6583,75.3712,75.6583,14869.0
2015-10-08 10:05:00,84.33,84.72,84.1,84.6,24963.0,75.6493,75.9992,75.443,75.8915,24963.0
2015-10-08 10:10:00,84.62,84.89,84.47,84.64,18114.0,75.9095,76.1517,75.7749,75.9274,18114.0
2015-10-08 10:15:00,84.64,84.74,84.17,84.39,38059.0,75.9274,76.0171,75.5058,75.7032,38059.0
2015-10-08 10:20:00,84.39,84.39,83.54,83.85,100762.0,75.7032,75.7032,74.9406,75.2187,100762.0
2015-10-08 10:25:00,83.85,84.0,83.56,83.67,67767.0,75.2187,75.3533,74.9586,75.0573,67767.0
2015-10-08 10:30:00,83.66,83.7,83.38,83.65,30382.0,75.0483,75.0842,74.7971,75.0393,30382.0
2015-10-08 10:35:00,83.65,83.73,83.44,83.56,24564.0,75.0393,75.1111,74.8509,74.9586,24564.0
2015-10-08 10:40:00,83.56,83.6,83.36,83.4,43553.0,74.9586,74.9945,74.7792,74.8151,43553.0
2015-10-08 10:45:00,83.39,83.6,83.35,83.4,31628.0,74.8061,74.9945,74.7702,74.8151,31628.0
2015-10-08 10:50:00,83.42,83.52,83.23,83.36,22589.0,74.833,74.9227,74.6626,74.7792,22589.0
2015-10-08 10:55:00,83.39,83.41,83.25,83.37,18024.0,74.8061,74.824,74.6805,74.7881,18024.0
2015-10-08 11:00:00,83.35,83.52,83.14,83.23,47247.0,74.7702,74.9227,74.5818,74.6626,47247.0
2015-10-08 11:05:00,83.27,83.34,83.21,83.33,22550.0,74.6984,74.7612,74.6446,74.7523,22550.0
2015-10-08 11:10:00,83.33,83.35,83.19,83.29,32945.0,74.7523,74.7702,74.6267,74.7164,32945.0
2015-10-08 11:15:00,83.24,83.37,83.12,83.36,16313.0,74.6715,74.7881,74.5639,74.7792,16313.0
2015-10-08 11:20:00,83.36,83.41,83.18,83.18,23669.0,74.7792,74.824,74.6177,74.6177,23669.0
2015-10-08 11:25:00,83.17,83.31,83.16,83.21,14450.0,74.6087,74.7343,74.5998,74.6446,14450.0
2015-10-08 11:30:00,83.23,83.53,83.16,83.41,33744.0,74.6626,74.9317,74.5998,74.824,33744.0
2015-10-08 11:35:00,83.46,83.72,83.4,83.44,38534.0,74.8689,75.1021,74.8151,74.8509,38534.0
2015-10-08 11:40:00,83.42,83.73,83.42,83.61,16248.0,74.833,75.1111,74.833,75.0034,16248.0
2015-10-08 11:45:00,83.6,83.62,83.5,83.51,30032.0,74.9945,75.0124,74.9048,74.9137,30032.0
2015-10-08 11:50:00,83.55,83.82,83.55,83.8,14563.0,74.9496,75.1918,74.9496,75.1739,14563.0
2015-10-08 11:55:00,83.82,83.93,83.8,83.82,15046.0,75.1918,75.2905,75.1739,75.1918,15046.0
2015-10-08 12:00:00,83.82,84.13,83.79,84.11,18701.0,75.1918,75.4699,75.1649,75.452,18701.0
2015-10-08 12:05:00,84.09,84.2,84.06,84.06,18660.0,75.434,75.5327,75.4071,75.4071,18660.0
2015-10-08 12:10:00,84.04,84.19,84.03,84.18,12864.0,75.3892,75.5237,75.3802,75.5148,12864.0
2015-10-08 12:15:00,84.17,84.32,83.99,84.01,24502.0,75.5058,75.6404,75.3443,75.3623,24502.0
2015-10-08 12:20:00,84.02,84.07,83.62,83.66,18210.0,75.3712,75.4161,75.0124,75.0483,18210.0
2015-10-08 12:25:00,83.67,83.7,83.41,83.45,16099.0,75.0573,75.0842,74.824,74.8599,16099.0
2015-10-08 12:30:00,83.43,83.63,83.42,83.47,20342.0,74.842,75.0214,74.833,74.8779,20342.0
2015-10-08 12:35:00,83.47,83.65,83.44,83.52,13096.0,74.8779,75.0393,74.8509,74.9227,13096.0
2015-10-08 12:40:00,83.56,83.63,83.42,83.47,9005.0,74.9586,75.0214,74.833,74.8779,9005.0
2015-10-08 12:45:00,83.48,83.5,82.98,83.16,58300.0,74.8868,74.9048,74.4383,74.5998,58300.0
2015-10-08 12:50:00,83.13,83.33,83.13,83.27,15255.0,74.5729,74.7523,74.5729,74.6984,15255.0
2015-10-08 12:55:00,83.27,83.31,83.2,83.25,26218.0,74.6984,74.7343,74.6356,74.6805,26218.0
2015-10-08 13:00:00,83.26,83.4,83.21,83.25,16031.0,74.6895,74.8151,74.6446,74.6805,16031.0
2015-10-08 13:05:00,83.24,83.44,83.24,83.31,12093.0,74.6715,74.8509,74.6715,74.7343,12093.0
2015-10-08 13:10:00,83.34,83.53,83.3,83.5,10856.0,74.7612,74.9317,74.7254,74.9048,10856.0
2015-10-08 13:15:00,83.48,83.65,83.46,83.65,19227.0,74.8868,75.0393,74.8689,75.0393,19227.0
2015-10-08 13:20:00,83.64,83.85,83.61,83.82,14829.0,75.0304,75.2187,75.0034,75.1918,14829.0
2015-10-08 13:25:00,83.81,84.03,83.74,83.96,44909.0,75.1829,75.3802,75.1201,75.3174,44909.0
2015-10-08 13:30:00,83.96,84.13,83.91,84.04,29098.0,75.3174,75.4699,75.2726,75.3892,29098.0
2015-10-08 13:35:00,84.07,84.15,83.94,84.02,12826.0,75.4161,75.4879,75.2995,75.3712,12826.0
2015-10-08 13:40:00,84.03,84.13,83.96,84.08,11819.0,75.3802,75.4699,75.3174,75.4251,11819.0
2015-10-08 13:45:00,84.03,84.17,84.03,84.1,9286.0,75.3802,75.5058,75.3802,75.443,9286.0
2015-10-08 13:50:00,84.1,84.35,84.09,84.28,35640.0,75.443,75.6673,75.434,75.6045,35640.0
2015-10-08 13:55:00,84.34,84.5,84.34,84.38,20462.0,75.6583,75.8018,75.6583,75.6942,20462.0
2015-10-08 14:00:00,84.39,84.99,84.39,84.85,52723.0,75.7032,76.2414,75.7032,76.1158,52723.0
2015-10-08 14:05:00,84.79,84.89,84.4,84.59,32056.0,76.062,76.1517,75.7121,75.8826,32056.0
2015-10-08 14:10:00,84.65,84.86,84.59,84.75,31617.0,75.9364,76.1248,75.8826,76.0261,31617.0
2015-10-08 14:15:00,84.75,84.98,84.69,84.84,22789.0,76.0261,76.2324,75.9723,76.1068,22789.0
2015-10-08 14:20:00,84.85,84.99,84.66,84.96,16434.0,76.1158,76.2414,75.9454,76.2145,16434.0
2015-10-08 14:25:00,84.97,85.0,84.75,84.99,12927.0,76.2234,76.2504,76.0261,76.2414,12927.0
2015-10-08 14:30:00,84.97,85.23,84.92,85.22,49793.0,76.2234,76.4567,76.1786,76.4477,49793.0
2015-10-08 14:35:00,85.21,85.28,85.09,85.27,11294.0,76.4387,76.5015,76.3311,76.4926,11294.0
2015-10-08 14:40:00,85.27,85.69,85.23,85.59,49579.0,76.4926,76.8693,76.4567,76.7796,49579.0
2015-10-08 14:45:00,85.59,85.74,85.57,85.66,33173.0,76.7796,76.9142,76.7617,76.8424,33173.0
2015-10-08 14:50:00,85.64,85.67,85.33,85.44,25877.0,76.8245,76.8514,76.5464,76.6451,25877.0
2015-10-08 14:55:00,85.45,85.68,85.33,85.58,32399.0,76.654,76.8604,76.5464,76.7707,32399.0
2015-10-08 15:00:00,85.59,86.13,85.55,86.1,83655.0,76.7796,77.264,76.7437,77.2371,83655.0
2015-10-08 15:05:00,86.04,86.07,85.9,86.0,47036.0,77.1833,77.2102,77.0577,77.1474,47036.0
2015-10-08 15:10:00,86.0,86.24,85.99,86.15,41396.0,77.1474,77.3627,77.1385,77.282,41396.0
2015-10-08 15:15:00,86.17,86.56,86.13,86.56,77859.0,77.2999,77.6498,77.264,77.6498,77859.0
2015-10-08 15:20:00,86.51,86.56,86.18,86.18,59852.0,77.6049,77.6498,77.3089,77.3089,59852.0
2015-10-08 15:25:00,86.23,86.41,86.23,86.38,48788.0,77.3537,77.5152,77.3537,77.4883,48788.0
2015-10-08 15:30:00,86.38,86.5,86.3,86.43,46721.0,77.4883,77.596,77.4165,77.5332,46721.0
2015-10-08 15:35:00,86.42,86.54,86.27,86.27,59718.0,77.5242,77.6318,77.3896,77.3896,59718.0
2015-10-08 15:40:00,86.29,86.71,86.27,86.68,54514.0,77.4076,77.7843,77.3896,77.7574,54514.0
2015-10-08 15:45:00,86.67,86.67,86.5,86.5,74268.0,77.7485,77.7485,77.596,77.596,74268.0
2015-10-08 15:50:00,86.5,86.63,86.5,86.56,48679.0,77.596,77.7126,77.596,77.6498,48679.0
2015-10-08 15:55:00,86.55,86.58,86.4,86.48,76528.0,77.6408,77.6677,77.5062,77.578,76528.0
2015-10-09 09:30:00,86.01,86.32,85.78,85.96,30843.0,77.1564,77.4345,76.9501,77.1115,30843.0
2015-10-09 09:35:00,85.83,86.42,85.82,86.4,22512.0,76.9949,77.5242,76.986,77.5062,22512.0
2015-10-09 09:40:00,86.42,86.66,86.18,86.51,26254.0,77.5242,77.7395,77.3089,77.6049,26254.0
2015-10-09 09:45:00,86.56,87.28,86.54,87.17,41737.0,77.6498,78.2957,77.6318,78.197,41737.0
2015-10-09 09:50:00,87.17,87.89,87.17,87.71,60119.0,78.197,78.8429,78.197,78.6814,60119.0
2015-10-09 09:55:00,87.76,88.08,87.35,87.93,62524.0,78.7263,79.0133,78.3585,78.8788,62524.0
2015-10-09 10:00:00,87.93,88.03,87.39,87.41,32386.0,78.8788,78.9685,78.3943,78.4123,32386.0
2015-10-09 10:05:00,87.36,87.38,86.84,86.87,47760.0,78.3674,78.3854,77.901,77.9279,47760.0
2015-10-09 10:10:00,86.87,87.0,86.69,86.84,48896.0,77.9279,78.0445,77.7664,77.901,48896.0
2015-10-09 10:15:00,86.9,87.32,86.78,87.32,11748.0,77.9548,78.3315,77.8471,78.3315,11748.0
2015-10-09 10:20:00,87.31,87.41,87.19,87.2,53647.0,78.3226,78.4123,78.2149,78.2239,53647.0
2015-10-09 10:25:00,87.21,87.72,87.21,87.6,18785.0,78.2329,78.6904,78.2329,78.5827,18785.0
2015-10-09 10:30:00,87.57,87.94,87.57,87.74,73289.0,78.5558,78.8877,78.5558,78.7083,73289.0
2015-10-09 10:35:00,87.73,87.84,87.36,87.55,34891.0,78.6993,78.798,78.3674,78.5379,34891.0
2015-10-09 10:40:00,87.57,87.69,87.45,87.52,10974.0,78.5558,78.6635,78.4482,78.511,10974.0
2015-10-09 10:45:00,87.52,87.56,87.25,87.26,13504.0,78.511,78.5468,78.2688,78.2777,13504.0
2015-10-09 10:50:00,87.26,87.37,87.19,87.37,20034.0,78.2777,78.3764,78.2149,78.3764,20034.0
2015-10-09 10:55:00,87.37,87.77,87.35,87.72,26394.0,78.3764,78.7352,78.3585,78.6904,26394.0
2015-10-09 11:00:00,87.67,87.78,87.52,87.6,17194.0,78.6455,78.7442,78.511,78.5827,17194.0
2015-10-09 11:05:00,87.6,87.6,87.39,87.53,20322.0,78.5827,78.5827,78.3943,78.5199,20322.0
2015-10-09 11:10:00,87.52,87.71,87.51,87.69,10434.0,78.511,78.6814,78.502,78.6635,10434.0
2015-10-09 11:15:00,87.67,87.78,87.43,87.43,56661.0,78.6455,78.7442,78.4302,78.4302,56661.0
2015-10-09 11:20:00,87.47,87.5,87.3,87.5,29279.0,78.4661,78.493,78.3136,78.493,29279.0
2015-10-09 11:25:00,87.45,87.45,87.16,87.38,46454.0,78.4482,78.4482,78.188,78.3854,46454.0
2015-10-09 11:30:00,87.4,87.45,87.16,87.24,19286.0,78.4033,78.4482,78.188,78.2598,19286.0
2015-10-09 11:35:00,87.28,87.4,87.19,87.35,26001.0,78.2957,78.4033,78.2149,78.3585,26001.0
2015-10-09 11:40:00,87.32,87.32,87.16,87.17,33635.0,78.3315,78.3315,78.188,78.197,33635.0
2015-10-09 11:45:00,87.16,87.41,87.16,87.35,31546.0,78.188,78.4123,78.188,78.3585,31546.0
2015-10-09 11:50:00,87.3,87.34,87.18,87.22,14669.0,78.3136,78.3495,78.206,78.2418,14669.0
2015-10-09 11:55:00,87.21,87.34,87.2,87.29,17437.0,78.2329,78.3495,78.2239,78.3046,17437.0
2015-10-09 12:00:00,87.29,87.48,87.29,87.35,135334.0,78.3046,78.4751,78.3046,78.3585,135334.0
2015-10-09 12:05:00,87.35,87.43,87.28,87.38,10296.0,78.3585,78.4302,78.2957,78.3854,10296.0
2015-10-09 12:10:00,87.37,87.37,87.22,87.31,18287.0,78.3764,78.3764,78.2418,78.3226,18287.0
2015-10-09 12:15:00,87.29,87.36,87.13,87.13,19999.0,78.3046,78.3674,78.1611,78.1611,19999.0
2015-10-09 12:20:00,87.11,87.12,86.87,87.04,15992.0,78.1432,78.1521,77.9279,78.0804,15992.0
2015-10-09 12:25:00,87.04,87.1,86.95,87.07,12587.0,78.0804,78.1342,77.9996,78.1073,12587.0
2015-10-09 12:30:00,87.03,87.03,86.75,86.76,25042.0,78.0714,78.0714,77.8202,77.8292,25042.0
2015-10-09 12:35:00,86.73,86.77,86.48,86.61,21332.0,77.8023,77.8382,77.578,77.6946,21332.0
2015-10-09 12:40:00,86.58,86.61,86.35,86.39,13439.0,77.6677,77.6946,77.4614,77.4973,13439.0
2015-10-09 12:45:00,86.38,86.51,86.31,86.51,12206.0,77.4883,77.6049,77.4255,77.6049,12206.0
2015-10-09 12:50:00,86.53,86.61,86.5,86.57,12646.0,77.6229,77.6946,77.596,77.6588,12646.0
2015-10-09 12:55:00,86.53,86.56,86.47,86.51,13356.0,77.6229,77.6498,77.569,77.6049,13356.0
2015-10-09 13:00:00,86.51,86.66,86.49,86.55,6158.0,77.6049,77.7395,77.587,77.6408,6158.0
2015-10-09 13:05:00,86.52,86.57,86.45,86.5,8186.0,77.6139,77.6588,77.5511,77.596,8186.0
2015-10-09 13:10:00,86.42,86.42,86.19,86.19,24192.0,77.5242,77.5242,77.3179,77.3179,24192.0
2015-10-09 13:15:00,86.21,86.22,86.01,86.16,26396.0,77.3358,77.3448,77.1564,77.291,26396.0
2015-10-09 13:20:00,86.19,86.38,86.1,86.2,31499.0,77.3179,77.4883,77.2371,77.3268,31499.0
2015-10-09 13:25:00,86.2,86.29,86.12,86.18,25858.0,77.3268,77.4076,77.2551,77.3089,25858.0
2015-10-09 13:30:00,86.21,86.28,86.08,86.15,16023.0,77.3358,77.3986,77.2192,77.282,16023.0
2015-10-09 13:35:00,86.11,86.12,85.94,85.94,25620.0,77.2461,77.2551,77.0936,77.0936,25620.0
2015-10-09 13:40:00,85.96,86.22,85.95,86.19,27052.0,77.1115,77.3448,77.1026,77.3179,27052.0
2015-10-09 13:45:00,86.22,86.22,85.97,86.01,33281.0,77.3448,77.3448,77.1205,77.1564,33281.0
2015-10-09 13:50:00,85.98,86.09,85.88,86.06,12026.0,77.1295,77.2282,77.0398,77.2012,12026.0
2015-10-09 13:55:00,86.05,86.13,85.97,85.97,12383.0,77.1923,77.264,77.1205,77.1205,12383.0
2015-10-09 14:00:00,85.99,86.1,85.95,85.95,14103.0,77.1385,77.2371,77.1026,77.1026,14103.0
2015-10-09 14:05:00,85.97,86.21,85.96,86.1,12866.0,77.1205,77.3358,77.1115,77.2371,12866.0
2015-10-09 14:10:00,86.14,86.23,86.13,86.14,7024.0,77.273,77.3537,77.264,77.273,7024.0
2015-10-09 14:15:00,86.14,86.16,85.9,85.92,11507.0,77.273,77.291,77.0577,77.0757,11507.0
2015-10-09 14:20:00,85.96,86.06,85.83,85.99,20989.0,77.1115,77.2012,76.9949,77.1385,20989.0
2015-10-09 14:25:00,85.99,86.24,85.95,86.21,10860.0,77.1385,77.3627,77.1026,77.3358,10860.0
2015-10-09 14:30:00,86.22,86.22,85.9,86.04,25893.0,77.3448,77.3448,77.0577,77.1833,25893.0
2015-10-09 14:35:00,86.02,86.36,86.02,86.35,20926.0,77.1654,77.4704,77.1654,77.4614,20926.0
2015-10-09 14:40:00,86.38,86.55,86.37,86.38,33114.0,77.4883,77.6408,77.4793,77.4883,33114.0
2015-10-09 14:45:00,86.38,86.6,86.38,86.6,19715.0,77.4883,77.6857,77.4883,77.6857,19715.0
2015-10-09 14:50:00,86.59,86.71,86.55,86.61,17197.0,77.6767,77.7843,77.6408,77.6946,17197.0
2015-10-09 14:55:00,86.61,86.76,86.56,86.63,16414.0,77.6946,77.8292,77.6498,77.7126,16414.0
2015-10-09 15:00:00,86.62,86.77,86.58,86.75,28498.0,77.7036,77.8382,77.6677,77.8202,28498.0
2015-10-09 15:05:00,86.76,86.9,86.73,86.89,14794.0,77.8292,77.9548,77.8023,77.9458,14794.0
2015-10-09 15:10:00,86.86,87.06,86.86,87.06,53971.0,77.9189,78.0983,77.9189,78.0983,53971.0
2015-10-09 15:15:00,87.05,87.33,87.04,87.26,53727.0,78.0893,78.3405,78.0804,78.2777,53727.0
2015-10-09 15:20:00,87.26,87.27,87.2,87.23,37440.0,78.2777,78.2867,78.2239,78.2508,37440.0
2015-10-09 15:25:00,87.23,87.25,87.06,87.16,36868.0,78.2508,78.2688,78.0983,78.188,36868.0
2015-10-09 15:30:00,87.16,87.35,87.16,87.32,35000.0,78.188,78.3585,78.188,78.3315,35000.0
2015-10-09 15:35:00,87.34,87.35,87.14,87.15,39459.0,78.3495,78.3585,78.1701,78.179,39459.0
2015-10-09 15:40:00,87.16,87.34,87.16,87.34,78079.0,78.188,78.3495,78.188,78.3495,78079.0
2015-10-09 15:45:00,87.36,87.38,87.26,87.27,42526.0,78.3674,78.3854,78.2777,78.2867,42526.0
2015-10-09 15:50:00,87.26,87.35,87.22,87.23,75055.0,78.2777,78.3585,78.2418,78.2508,75055.0
2015-10-09 15:55:00,87.23,87.46,87.21,87.38,184998.0,78.2508,78.4571,78.2329,78.3854,184998.0
2015-10-12 09:30:00,88.51,89.47,88.43,88.65,117032.0,79.3991,80.2602,79.3273,79.5246,117032.0
2015-10-12 09:35:00,88.61,88.64,87.8,88.05,29195.0,79.4888,79.5157,78.7621,78.9864,29195.0
2015-10-12 09:40:00,88.08,88.43,87.95,88.31,54412.0,79.0133,79.3273,78.8967,79.2196,54412.0
2015-10-12 09:45:00,88.31,88.85,88.29,88.85,67140.0,79.2196,79.7041,79.2017,79.7041,67140.0
2015-10-12 09:50:00,88.86,88.97,88.3,88.41,42719.0,79.713,79.8117,79.2107,79.3093,42719.0
2015-10-12 09:55:00,88.4,88.92,88.39,88.77,56983.0,79.3004,79.7668,79.2914,79.6323,56983.0
2015-10-12 10:00:00,88.83,88.91,88.64,88.91,21074.0,79.6861,79.7579,79.5157,79.7579,21074.0
2015-10-12 10:05:00,88.96,89.92,88.9,89.5,55097.0,79.8027,80.6639,79.7489,80.2871,55097.0
2015-10-12 10:10:00,89.43,89.47,89.01,89.39,67435.0,80.2244,80.2602,79.8476,80.1885,67435.0
2015-10-12 10:15:00,89.37,89.48,88.95,89.25,15791.0,80.1705,80.2692,79.7938,80.0629,15791.0
2015-10-12 10:20:00,89.21,89.72,89.21,89.44,30187.0,80.027,80.4845,80.027,80.2333,30187.0
2015-10-12 10:25:00,89.43,89.75,89.4,89.75,19710.0,80.2244,80.5114,80.1974,80.5114,19710.0
2015-10-12 10:30:00,89.77,89.78,89.35,89.47,49315.0,80.5294,80.5383,80.1526,80.2602,49315.0
2015-10-12 10:35:00,89.45,89.51,89.22,89.22,35689.0,80.2423,80.2961,80.036,80.036,35689.0
2015-10-12 10:40:00,89.29,89.34,88.98,89.02,46455.0,80.0988,80.1436,79.8207,79.8566,46455.0
2015-10-12 10:45:00,89.02,89.1,88.83,89.08,23867.0,79.8566,79.9283,79.6861,79.9104,23867.0
2015-10-12 10:50:00,89.09,89.38,89.08,89.28,25115.0,79.9193,80.1795,79.9104,80.0898,25115.0
2015-10-12 10:55:00,89.27,89.36,89.14,89.21,72968.0,80.0808,80.1616,79.9642,80.027,72968.0
2015-10-12 11:00:00,89.25,89.59,89.17,89.59,16987.0,80.0629,80.3679,79.9911,80.3679,16987.0
2015-10-12 11:05:00,89.56,89.67,89.47,89.53,58514.0,80.341,80.4396,80.2602,80.3141,58514.0
2015-10-12 11:10:00,89.55,89.61,89.36,89.43,45152.0,80.332,80.3858,80.1616,80.2244,45152.0
2015-10-12 11:15:00,89.43,89.48,88.97,89.07,63523.0,80.2244,80.2692,79.8117,79.9014,63523.0
2015-10-12 11:20:00,89.06,89.26,89.05,89.21,17294.0,79.8924,80.0719,79.8835,80.027,17294.0
2015-10-12 11:25:00,89.19,89.28,89.13,89.2,30368.0,80.0091,80.0898,79.9552,80.018,30368.0
2015-10-12 11:30:00,89.19,89.32,88.94,88.95,21177.0,80.0091,80.1257,79.7848,79.7938,21177.0
2015-10-12 11:35:00,88.95,89.18,88.91,89.08,20273.0,79.7938,80.0001,79.7579,79.9104,20273.0
2015-10-12 11:40:00,89.06,89.5,89.0,89.49,55717.0,79.8924,80.2871,79.8386,80.2782,55717.0
2015-10-12 11:45:00,89.47,89.65,89.43,89.63,17812.0,80.2602,80.4217,80.2244,80.4038,17812.0
2015-10-12 11:50:00,89.66,89.87,89.64,89.7,53792.0,80.4307,80.6191,80.4127,80.4666,53792.0
2015-10-12 11:55:00,89.7,89.71,89.48,89.51,16897.0,80.4666,80.4755,80.2692,80.2961,16897.0
2015-10-12 12:00:00,89.49,89.5,89.3,89.3,24384.0,80.2782,80.2871,80.1077,80.1077,24384.0
2015-10-12 12:05:00,89.3,89.47,89.27,89.38,12117.0,80.1077,80.2602,80.0808,80.1795,12117.0
2015-10-12 12:10:00,89.39,89.4,89.3,89.38,12523.0,80.1885,80.1974,80.1077,80.1795,12523.0
2015-10-12 12:15:00,89.4,89.46,89.15,89.24,12727.0,80.1974,80.2513,79.9732,80.0539,12727.0
2015-10-12 12:20:00,89.23,89.26,88.9,89.01,58193.0,80.0449,80.0719,79.7489,79.8476,58193.0
2015-10-12 12:25:00,88.98,89.0,88.87,88.94,8434.0,79.8207,79.8386,79.722,79.7848,8434.0
2015-10-12 12:30:00,89.01,89.24,88.96,89.15,24887.0,79.8476,80.0539,79.8027,79.9732,24887.0
2015-10-12 12:35:00,89.13,89.2,89.04,89.06,9490.0,79.9552,80.018,79.8745,79.8924,9490.0
2015-10-12 12:40:00,89.04,89.07,88.92,89.02,10375.0,79.8745,79.9014,79.7668,79.8566,10375.0
2015-10-12 12:45:00,89.02,89.25,89.02,89.15,62436.0,79.8566,80.0629,79.8566,79.9732,62436.0
2015-10-12 12:50:00,89.15,89.17,89.0,89.01,15237.0,79.9732,79.9911,79.8386,79.8476,15237.0
2015-10-12 12:55:00,88.97,89.08,88.95,89.0,8477.0,79.8117,79.9104,79.7938,79.8386,8477.0
2015-10-12 13:00:00,88.96,89.07,88.95,89.03,13965.0,79.8027,79.9014,79.7938,79.8655,13965.0
2015-10-12 13:05:00,89.03,89.1,88.96,89.07,16793.0,79.8655,79.9283,79.8027,79.9014,16793.0
2015-10-12 13:10:00,89.03,89.13,88.94,89.06,10628.0,79.8655,79.9552,79.7848,79.8924,10628.0
2015-10-12 13:15:00,89.05,89.14,88.93,89.14,15117.0,79.8835,79.9642,79.7758,79.9642,15117.0
2015-10-12 13:20:00,89.18,89.23,89.1,89.14,7495.0,80.0001,80.0449,79.9283,79.9642,7495.0
2015-10-12 13:25:00,89.16,89.19,88.96,88.98,9855.0,79.9821,80.0091,79.8027,79.8207,9855.0
2015-10-12 13:30:00,88.98,89.01,88.94,88.97,17112.0,79.8207,79.8476,79.7848,79.8117,17112.0
2015-10-12 13:35:00,89.0,89.01,88.96,88.98,25414.0,79.8386,79.8476,79.8027,79.8207,25414.0
2015-10-12 13:40:00,89.0,89.01,88.92,88.94,17190.0,79.8386,79.8476,79.7668,79.7848,17190.0
2015-10-12 13:45:00,88.95,89.01,88.95,89.01,11674.0,79.7938,79.8476,79.7938,79.8476,11674.0
2015-10-12 13:50:00,89.01,89.01,88.94,88.99,19988.0,79.8476,79.8476,79.7848,79.8296,19988.0
2015-10-12 13:55:00,89.0,89.01,88.97,89.0,11129.0,79.8386,79.8476,79.8117,79.8386,11129.0
2015-10-12 14:00:00,89.0,89.08,88.96,88.98,22502.0,79.8386,79.9104,79.8027,79.8207,22502.0
2015-10-12 14:05:00,88.99,89.01,88.94,89.0,23107.0,79.8296,79.8476,79.7848,79.8386,23107.0
2015-10-12 14:10:00,89.01,89.15,88.96,89.15,27673.0,79.8476,79.9732,79.8027,79.9732,27673.0
2015-10-12 14:15:00,89.16,89.25,89.05,89.08,20097.0,79.9821,80.0629,79.8835,79.9104,20097.0
2015-10-12 14:20:00,89.09,89.12,89.01,89.06,8700.0,79.9193,79.9463,79.8476,79.8924,8700.0
2015-10-12 14:25:00,89.07,89.13,89.03,89.06,16229.0,79.9014,79.9552,79.8655,79.8924,16229.0
2015-10-12 14:30:00,89.09,89.13,88.95,88.97,30065.0,79.9193,79.9552,79.7938,79.8117,30065.0
2015-10-12 14:35:00,88.98,89.01,88.97,89.01,47279.0,79.8207,79.8476,79.8117,79.8476,47279.0
2015-10-12 14:40:00,89.01,89.11,88.97,89.1,53726.0,79.8476,79.9373,79.8117,79.9283,53726.0
2015-10-12 14:45:00,89.09,89.09,88.95,89.0,41627.0,79.9193,79.9193,79.7938,79.8386,41627.0
2015-10-12 14:50:00,89.01,89.29,89.0,89.25,30158.0,79.8476,80.0988,79.8386,80.0629,30158.0
2015-10-12 14:55:00,89.28,89.28,89.17,89.22,12582.0,80.0898,80.0898,79.9911,80.036,12582.0
2015-10-12 15:00:00,89.21,89.25,89.11,89.15,22234.0,80.027,80.0629,79.9373,79.9732,22234.0
2015-10-12 15:05:00,89.15,89.24,89.09,89.14,37186.0,79.9732,80.0539,79.9193,79.9642,37186.0
2015-10-12 15:10:00,89.15,89.17,89.06,89.07,18125.0,79.9732,79.9911,79.8924,79.9014,18125.0
2015-10-12 15:15:00,89.09,89.09,88.96,88.96,35194.0,79.9193,79.9193,79.8027,79.8027,35194.0
2015-10-12 15:20:00,88.96,88.97,88.71,88.79,46917.0,79.8027,79.8117,79.5785,79.6502,46917.0
2015-10-12 15:25:00,88.8,89.08,88.8,89.08,46707.0,79.6592,79.9104,79.6592,79.9104,46707.0
2015-10-12 15:30:00,89.08,89.11,89.02,89.06,36007.0,79.9104,79.9373,79.8566,79.8924,36007.0
2015-10-12 15:35:00,89.06,89.26,89.05,89.23,53310.0,79.8924,80.0719,79.8835,80.0449,53310.0
2015-10-12 15:40:00,89.22,89.25,89.12,89.2,33800.0,80.036,80.0629,79.9463,80.018,33800.0
2015-10-12 15:45:00,89.2,89.34,89.09,89.14,50653.0,80.018,80.1436,79.9193,79.9642,50653.0
2015-10-12 15:50:00,89.13,89.16,89.05,89.05,71126.0,79.9552,79.9821,79.8835,79.8835,71126.0
2015-10-12 15:55:00,89.05,89.07,88.98,89.01,101464.0,79.8835,79.9014,79.8207,79.8476,101464.0
2015-10-13 09:30:00,88.03,88.23,86.89,87.4,109328.0,78.9685,79.1479,77.9458,78.4033,109328.0
2015-10-13 09:35:00,87.46,88.16,87.39,87.74,37350.0,78.4571,79.0851,78.3943,78.7083,37350.0
2015-10-13 09:40:00,87.74,88.0,87.72,87.91,34987.0,78.7083,78.9416,78.6904,78.8608,34987.0
2015-10-13 09:45:00,87.89,87.89,87.45,87.5,39919.0,78.8429,78.8429,78.4482,78.493,39919.0
2015-10-13 09:50:00,87.54,87.77,87.49,87.62,32546.0,78.5289,78.7352,78.484,78.6007,32546.0
2015-10-13 09:55:00,87.66,87.66,87.33,87.33,15690.0,78.6365,78.6365,78.3405,78.3405,15690.0
2015-10-13 10:00:00,87.38,87.38,87.04,87.37,76989.0,78.3854,78.3854,78.0804,78.3764,76989.0
2015-10-13 10:05:00,87.38,87.47,87.23,87.43,35241.0,78.3854,78.4661,78.2508,78.4302,35241.0
2015-10-13 10:10:00,87.45,87.71,87.35,87.48,20985.0,78.4482,78.6814,78.3585,78.4751,20985.0
2015-10-13 10:15:00,87.48,87.81,87.38,87.8,15598.0,78.4751,78.7711,78.3854,78.7621,15598.0
2015-10-13 10:20:00,87.77,88.02,87.63,87.64,18665.0,78.7352,78.9595,78.6096,78.6186,18665.0
2015-10-13 10:25:00,87.69,87.94,87.68,87.83,14522.0,78.6635,78.8877,78.6545,78.7891,14522.0
2015-10-13 10:30:00,87.87,88.0,87.73,87.96,28316.0,78.8249,78.9416,78.6993,78.9057,28316.0
2015-10-13 10:35:00,88.0,88.0,87.75,87.77,13907.0,78.9416,78.9416,78.7173,78.7352,13907.0
2015-10-13 10:40:00,87.78,87.82,87.6,87.8,13331.0,78.7442,78.7801,78.5827,78.7621,13331.0
2015-10-13 10:45:00,87.8,87.98,87.78,87.89,11662.0,78.7621,78.9236,78.7442,78.8429,11662.0
2015-10-13 10:50:00,87.83,87.96,87.8,87.84,19414.0,78.7891,78.9057,78.7621,78.798,19414.0
2015-10-13 10:55:00,87.83,88.22,87.76,88.01,26730.0,78.7891,79.1389,78.7263,78.9505,26730.0
2015-10-13 11:00:00,88.01,88.01,87.77,87.78,7001.0,78.9505,78.9505,78.7352,78.7442,7001.0
2015-10-13 11:05:00,87.81,88.13,87.81,88.07,24847.0,78.7711,79.0582,78.7711,79.0043,24847.0
2015-10-13 11:10:00,88.09,88.1,87.86,87.87,27633.0,79.0223,79.0313,78.816,78.8249,27633.0
2015-10-13 11:15:00,87.84,88.16,87.84,88.16,19696.0,78.798,79.0851,78.798,79.0851,19696.0
2015-10-13 11:20:00,88.19,88.29,88.08,88.14,45341.0,79.112,79.2017,79.0133,79.0671,45341.0
2015-10-13 11:25:00,88.15,88.18,87.95,87.98,11800.0,79.0761,79.103,78.8967,78.9236,11800.0
2015-10-13 11:30:00,87.96,88.19,87.96,88.12,10602.0,78.9057,79.112,78.9057,79.0492,10602.0
2015-10-13 11:35:00,88.11,88.35,88.04,88.33,19375.0,79.0402,79.2555,78.9774,79.2376,19375.0
2015-10-13 11:40:00,88.34,88.34,88.14,88.31,29437.0,79.2466,79.2466,79.0671,79.2196,29437.0
2015-10-13 11:45:00,88.33,88.39,87.97,87.97,47929.0,79.2376,79.2914,78.9146,78.9146,47929.0
2015-10-13 11:50:00,88.0,88.0,87.86,87.9,15025.0,78.9416,78.9416,78.816,78.8518,15025.0
2015-10-13 11:55:00,87.89,87.95,87.78,87.87,45595.0,78.8429,78.8967,78.7442,78.8249,45595.0
2015-10-13 12:00:00,87.85,87.91,87.74,87.81,34395.0,78.807,78.8608,78.7083,78.7711,34395.0
2015-10-13 12:05:00,87.84,87.95,87.78,87.82,7050.0,78.798,78.8967,78.7442,78.7801,7050.0
2015-10-13 12:10:00,87.83,88.0,87.8,87.95,8750.0,78.7891,78.9416,78.7621,78.8967,8750.0
2015-10-13 12:15:00,87.97,88.01,87.89,87.96,13600.0,78.9146,78.9505,78.8429,78.9057,13600.0
2015-10-13 12:20:00,87.94,88.0,87.93,87.99,10972.0,78.8877,78.9416,78.8788,78.9326,10972.0
2015-10-13 12:25:00,88.01,88.17,87.97,88.11,12837.0,78.9505,79.0941,78.9146,79.0402,12837.0
2015-10-13 12:30:00,88.13,88.33,88.13,88.28,10271.0,79.0582,79.2376,79.0582,79.1927,10271.0
2015-10-13 12:35:00,88.29,88.32,88.21,88.25,7303.0,79.2017,79.2286,79.1299,79.1658,7303.0
2015-10-13 12:40:00,88.23,88.28,88.18,88.19,6874.0,79.1479,79.1927,79.103,79.112,6874.0
2015-10-13 12:45:00,88.19,88.25,88.04,88.08,11240.0,79.112,79.1658,78.9774,79.0133,11240.0
2015-10-13 12:50:00,88.07,88.15,88.0,88.07,20229.0,79.0043,79.0761,78.9416,79.0043,20229.0
2015-10-13 12:55:00,88.09,88.1,87.95,87.98,43164.0,79.0223,79.0313,78.8967,78.9236,43164.0
2015-10-13 13:00:00,87.97,88.04,87.9,87.92,25450.0,78.9146,78.9774,78.8518,78.8698,25450.0
2015-10-13 13:05:00,87.93,87.98,87.85,87.85,22721.0,78.8788,78.9236,78.807,78.807,22721.0
2015-10-13 13:10:00,87.84,88.0,87.84,87.94,6300.0,78.798,78.9416,78.798,78.8877,6300.0
2015-10-13 13:15:00,87.97,88.01,87.92,87.98,12503.0,78.9146,78.9505,78.8698,78.9236,12503.0
2015-10-13 13:20:00,87.96,87.98,87.89,87.89,4621.0,78.9057,78.9236,78.8429,78.8429,4621.0
2015-10-13 13:25:00,87.89,88.01,87.88,87.96,32011.0,78.8429,78.9505,78.8339,78.9057,32011.0
2015-10-13 13:30:00,87.96,87.96,87.76,87.83,8835.0,78.9057,78.9057,78.7263,78.7891,8835.0
2015-10-13 13:35:00,87.83,87.89,87.73,87.83,8503.0,78.7891,78.8429,78.6993,78.7891,8503.0
2015-10-13 13:40:00,87.84,87.9,87.78,87.78,14005.0,78.798,78.8518,78.7442,78.7442,14005.0
2015-10-13 13:45:00,87.78,87.9,87.75,87.87,11496.0,78.7442,78.8518,78.7173,78.8249,11496.0
2015-10-13 13:50:00,87.89,87.9,87.76,87.81,18460.0,78.8429,78.8518,78.7263,78.7711,18460.0
2015-10-13 13:55:00,87.81,87.85,87.65,87.65,21362.0,78.7711,78.807,78.6276,78.6276,21362.0
2015-10-13 14:00:00,87.63,87.68,87.53,87.6,16499.0,78.6096,78.6545,78.5199,78.5827,16499.0
2015-10-13 14:05:00,87.62,87.73,87.5,87.67,12256.0,78.6007,78.6993,78.493,78.6455,12256.0
2015-10-13 14:10:00,87.67,87.78,87.67,87.75,5907.0,78.6455,78.7442,78.6455,78.7173,5907.0
2015-10-13 14:15:00,87.78,87.9,87.71,87.81,18146.0,78.7442,78.8518,78.6814,78.7711,18146.0
2015-10-13 14:20:00,87.79,87.81,87.5,87.51,10454.0,78.7532,78.7711,78.493,78.502,10454.0
2015-10-13 14:25:00,87.47,87.57,87.24,87.33,37086.0,78.4661,78.5558,78.2598,78.3405,37086.0
2015-10-13 14:30:00,87.3,87.38,87.26,87.38,29834.0,78.3136,78.3854,78.2777,78.3854,29834.0
2015-10-13 14:35:00,87.4,87.53,87.35,87.53,41526.0,78.4033,78.5199,78.3585,78.5199,41526.0
2015-10-13 14:40:00,87.5,87.53,87.47,87.51,34902.0,78.493,78.5199,78.4661,78.502,34902.0
2015-10-13 14:45:00,87.53,87.57,87.49,87.51,26471.0,78.5199,78.5558,78.484,78.502,26471.0
2015-10-13 14:50:00,87.51,87.52,87.35,87.42,29156.0,78.502,78.511,78.3585,78.4213,29156.0
2015-10-13 14:55:00,87.46,87.68,87.46,87.67,7525.0,78.4571,78.6545,78.4571,78.6455,7525.0
2015-10-13 15:00:00,87.67,87.67,87.52,87.57,9250.0,78.6455,78.6455,78.511,78.5558,9250.0
2015-10-13 15:05:00,87.57,87.6,87.42,87.49,10529.0,78.5558,78.5827,78.4213,78.484,10529.0
2015-10-13 15:10:00,87.5,87.57,87.36,87.36,12328.0,78.493,78.5558,78.3674,78.3674,12328.0
2015-10-13 15:15:00,87.33,87.37,87.11,87.13,16565.0,78.3405,78.3764,78.1432,78.1611,16565.0
2015-10-13 15:20:00,87.14,87.25,87.05,87.23,21275.0,78.1701,78.2688,78.0893,78.2508,21275.0
2015-10-13 15:25:00,87.25,87.32,87.12,87.31,26164.0,78.2688,78.3315,78.1521,78.3226,26164.0
2015-10-13 15:30:00,87.3,87.31,87.12,87.13,32798.0,78.3136,78.3226,78.1521,78.1611,32798.0
2015-10-13 15:35:00,87.11,87.14,86.96,86.98,36755.0,78.1432,78.1701,78.0086,78.0265,36755.0
2015-10-13 15:40:00,87.02,87.09,86.83,86.84,35452.0,78.0624,78.1252,77.892,77.901,35452.0
2015-10-13 15:45:00,86.82,86.91,86.8,86.91,74735.0,77.883,77.9638,77.8651,77.9638,74735.0
2015-10-13 15:50:00,86.91,86.99,86.86,86.99,91753.0,77.9638,78.0355,77.9189,78.0355,91753.0
2015-10-13 15:55:00,86.98,87.1,86.96,87.02,85026.0,78.0265,78.1342,78.0086,78.0624,85026.0
2015-10-14 09:30:00,87.73,87.74,87.09,87.5,61140.0,78.6993,78.7083,78.1252,78.493,61140.0
2015-10-14 09:35:00,87.33,88.21,87.33,87.81,61482.0,78.3405,79.1299,78.3405,78.7711,61482.0
2015-10-14 09:40:00,87.85,88.75,87.82,88.64,37505.0,78.807,79.6143,78.7801,79.5157,37505.0
2015-10-14 09:45:00,88.66,89.19,88.58,89.05,82125.0,79.5336,80.0091,79.4618,79.8835,82125.0
2015-10-14 09:50:00,89.0,89.42,88.87,88.99,41346.0,79.8386,80.2154,79.722,79.8296,41346.0
2015-10-14 09:55:00,88.99,89.11,88.8,89.04,89898.0,79.8296,79.9373,79.6592,79.8745,89898.0
2015-10-14 10:00:00,89.0,89.13,88.83,89.08,57338.0,79.8386,79.9552,79.6861,79.9104,57338.0
2015-10-14 10:05:00,89.1,89.1,88.66,88.76,36745.0,79.9283,79.9283,79.5336,79.6233,36745.0
2015-10-14 10:10:00,88.75,88.87,88.42,88.5,43511.0,79.6143,79.722,79.3183,79.3901,43511.0
2015-10-14 10:15:00,88.47,88.47,87.96,87.96,27015.0,79.3632,79.3632,78.9057,78.9057,27015.0
2015-10-14 10:20:00,87.88,87.95,87.72,87.91,47150.0,78.8339,78.8967,78.6904,78.8608,47150.0
2015-10-14 10:25:00,87.95,88.18,87.85,88.13,31059.0,78.8967,79.103,78.807,79.0582,31059.0
2015-10-14 10:30:00,88.13,88.13,87.78,87.98,42475.0,79.0582,79.0582,78.7442,78.9236,42475.0
2015-10-14 10:35:00,88.0,88.07,87.76,87.89,21813.0,78.9416,79.0043,78.7263,78.8429,21813.0
2015-10-14 10:40:00,87.86,87.9,87.33,87.45,60384.0,78.816,78.8518,78.3405,78.4482,60384.0
2015-10-14 10:45:00,87.45,87.45,86.78,87.07,87944.0,78.4482,78.4482,77.8471,78.1073,87944.0
2015-10-14 10:50:00,87.01,87.27,86.93,87.23,27123.0,78.0535,78.2867,77.9817,78.2508,27123.0
2015-10-14 10:55:00,87.26,87.5,87.04,87.46,24204.0,78.2777,78.493,78.0804,78.4571,24204.0
2015-10-14 11:00:00,87.46,87.49,87.24,87.32,16449.0,78.4571,78.484,78.2598,78.3315,16449.0
2015-10-14 11:05:00,87.35,87.38,86.93,87.1,23881.0,78.3585,78.3854,77.9817,78.1342,23881.0
2015-10-14 11:10:00,87.11,87.17,86.84,86.9,31972.0,78.1432,78.197,77.901,77.9548,31972.0
2015-10-14 11:15:00,86.9,86.97,86.67,86.8,19110.0,77.9548,78.0176,77.7485,77.8651,19110.0
2015-10-14 11:20:00,86.78,86.82,86.62,86.79,17435.0,77.8471,77.883,77.7036,77.8561,17435.0
2015-10-14 11:25:00,86.83,87.03,86.8,86.97,21720.0,77.892,78.0714,77.8651,78.0176,21720.0
2015-10-14 11:30:00,87.0,87.05,86.83,86.95,12937.0,78.0445,78.0893,77.892,77.9996,12937.0
2015-10-14 11:35:00,86.92,87.24,86.73,87.24,32365.0,77.9727,78.2598,77.8023,78.2598,32365.0
2015-10-14 11:40:00,87.23,87.59,87.16,87.51,40054.0,78.2508,78.5738,78.188,78.502,40054.0
2015-10-14 11:45:00,87.5,87.97,87.41,87.87,116751.0,78.493,78.9146,78.4123,78.8249,116751.0
2015-10-14 11:50:00,87.89,88.4,87.85,88.22,63480.0,78.8429,79.3004,78.807,79.1389,63480.0
2015-10-14 11:55:00,88.23,88.32,87.99,88.11,36644.0,79.1479,79.2286,78.9326,79.0402,36644.0
2015-10-14 12:00:00,88.13,88.29,88.05,88.2,24380.0,79.0582,79.2017,78.9864,79.121,24380.0
2015-10-14 12:05:00,88.16,88.28,87.85,88.25,32470.0,79.0851,79.1927,78.807,79.1658,32470.0
2015-10-14 12:10:00,88.23,88.7,88.21,88.69,62038.0,79.1479,79.5695,79.1299,79.5605,62038.0
2015-10-14 12:15:00,88.69,88.89,88.55,88.84,60074.0,79.5605,79.7399,79.4349,79.6951,60074.0
2015-10-14 12:20:00,88.85,89.09,88.77,89.08,55578.0,79.7041,79.9193,79.6323,79.9104,55578.0
2015-10-14 12:25:00,89.15,89.52,89.11,89.47,57117.0,79.9732,80.3051,79.9373,80.2602,57117.0
2015-10-14 12:30:00,89.47,89.56,89.21,89.24,23889.0,80.2602,80.341,80.027,80.0539,23889.0
2015-10-14 12:35:00,89.24,89.32,89.01,89.25,18222.0,80.0539,80.1257,79.8476,80.0629,18222.0
2015-10-14 12:40:00,89.3,89.87,89.29,89.8,61435.0,80.1077,80.6191,80.0988,80.5563,61435.0
2015-10-14 12:45:00,89.83,90.0,89.8,89.84,31186.0,80.5832,80.7357,80.5563,80.5921,31186.0
2015-10-14 12:50:00,89.85,90.03,89.71,89.93,44344.0,80.6011,80.7626,80.4755,80.6729,44344.0
2015-10-14 12:55:00,89.9,90.88,89.89,90.61,118714.0,80.646,81.5251,80.637,81.2829,118714.0
2015-10-14 13:00:00,90.71,91.29,90.71,91.23,119481.0,81.3726,81.8929,81.3726,81.8391,119481.0
2015-10-14 13:05:00,91.29,91.42,90.91,91.0,84201.0,81.8929,82.0095,81.552,81.6327,84201.0
2015-10-14 13:10:00,90.94,91.39,90.86,91.37,67748.0,81.5789,81.9826,81.5072,81.9647,67748.0
2015-10-14 13:15:00,91.37,91.39,90.7,90.72,31678.0,81.9647,81.9826,81.3636,81.3816,31678.0
2015-10-14 13:20:00,90.7,90.92,90.51,90.73,68213.0,81.3636,81.561,81.1932,81.3905,68213.0
2015-10-14 13:25:00,90.76,90.77,90.41,90.46,51101.0,81.4174,81.4264,81.1035,81.1483,51101.0
2015-10-14 13:30:00,90.46,90.53,90.18,90.41,33399.0,81.1483,81.2111,80.8971,81.1035,33399.0
2015-10-14 13:35:00,90.43,90.75,90.43,90.59,44204.0,81.1214,81.4085,81.1214,81.2649,44204.0
2015-10-14 13:40:00,90.57,90.85,90.57,90.75,43950.0,81.247,81.4982,81.247,81.4085,43950.0
2015-10-14 13:45:00,90.75,90.92,90.64,90.68,23725.0,81.4085,81.561,81.3098,81.3457,23725.0
2015-10-14 13:50:00,90.7,90.77,90.4,90.59,16380.0,81.3636,81.4264,81.0945,81.2649,16380.0
2015-10-14 13:55:00,90.63,90.65,90.46,90.64,18103.0,81.3008,81.3188,81.1483,81.3098,18103.0
2015-10-14 14:00:00,90.63,90.89,90.54,90.6,25415.0,81.3008,81.5341,81.2201,81.2739,25415.0
2015-10-14 14:05:00,90.61,90.67,90.16,90.3,34235.0,81.2829,81.3367,80.8792,81.0048,34235.0
2015-10-14 14:10:00,90.28,90.58,90.17,90.53,29504.0,80.9869,81.256,80.8882,81.2111,29504.0
2015-10-14 14:15:00,90.54,90.69,90.42,90.5,53208.0,81.2201,81.3547,81.1124,81.1842,53208.0
2015-10-14 14:20:00,90.48,90.86,90.47,90.79,84762.0,81.1663,81.5072,81.1573,81.4444,84762.0
2015-10-14 14:25:00,90.76,90.85,90.56,90.67,31658.0,81.4174,81.4982,81.238,81.3367,31658.0
2015-10-14 14:30:00,90.66,90.88,90.5,90.58,45667.0,81.3277,81.5251,81.1842,81.256,45667.0
2015-10-14 14:35:00,90.62,91.07,90.61,91.04,43962.0,81.2919,81.6955,81.2829,81.6686,43962.0
2015-10-14 14:40:00,91.03,91.22,90.72,90.8,41880.0,81.6597,81.8301,81.3816,81.4533,41880.0
2015-10-14 14:45:00,90.8,90.95,90.69,90.88,27472.0,81.4533,81.5879,81.3547,81.5251,27472.0
2015-10-14 14:50:00,90.88,90.98,90.74,90.96,77305.0,81.5251,81.6148,81.3995,81.5969,77305.0
2015-10-14 14:55:00,90.98,90.99,90.82,90.89,46039.0,81.6148,81.6238,81.4713,81.5341,46039.0
2015-10-14 15:00:00,90.88,91.16,90.87,91.16,32251.0,81.5251,81.7763,81.5161,81.7763,32251.0
2015-10-14 15:05:00,91.13,91.13,90.71,90.96,31836.0,81.7494,81.7494,81.3726,81.5969,31836.0
2015-10-14 15:10:00,90.96,91.07,90.82,91.0,44497.0,81.5969,81.6955,81.4713,81.6327,44497.0
2015-10-14 15:15:00,91.0,91.11,90.95,90.97,58847.0,81.6327,81.7314,81.5879,81.6058,58847.0
2015-10-14 15:20:00,90.97,91.12,90.93,91.05,58117.0,81.6058,81.7404,81.5699,81.6776,58117.0
2015-10-14 15:25:00,91.04,91.89,90.95,91.85,114239.0,81.6686,82.4311,81.5879,82.3952,114239.0
2015-10-14 15:30:00,91.93,92.31,91.65,91.76,225476.0,82.467,82.8079,82.2158,82.3145,225476.0
2015-10-14 15:35:00,91.76,91.77,91.24,91.24,83827.0,82.3145,82.3235,81.848,81.848,83827.0
2015-10-14 15:40:00,91.26,91.5,91.11,91.18,67001.0,81.866,82.0813,81.7314,81.7942,67001.0
2015-10-14 15:45:00,91.17,91.36,91.08,91.28,92363.0,81.7852,81.9557,81.7045,81.8839,92363.0
2015-10-14 15:50:00,91.44,91.85,91.29,91.33,227556.0,82.0274,82.3952,81.8929,81.9288,227556.0
2015-10-14 15:55:00,91.34,91.54,91.23,91.52,256312.0,81.9377,82.1172,81.8391,82.0992,256312.0
2015-10-15 09:30:00,92.41,93.5,92.4,93.41,201027.0,82.8976,83.8754,82.8886,83.7947,201027.0
2015-10-15 09:35:00,93.41,93.5,93.04,93.46,101321.0,83.7947,83.8754,83.4627,83.8395,101321.0
2015-10-15 09:40:00,93.43,93.5,93.07,93.13,66871.0,83.8126,83.8754,83.4897,83.5435,66871.0
2015-10-15 09:45:00,93.12,93.67,93.08,93.47,250882.0,83.5345,84.0279,83.4986,83.8485,250882.0
2015-10-15 09:50:00,93.48,93.61,93.4,93.48,66473.0,83.8575,83.9741,83.7857,83.8575,66473.0
2015-10-15 09:55:00,93.48,94.0,93.44,93.98,102346.0,83.8575,84.3239,83.8216,84.306,102346.0
2015-10-15 10:00:00,94.0,94.0,93.5,93.64,84232.0,84.3239,84.3239,83.8754,84.001,84232.0
2015-10-15 10:05:00,93.59,94.01,93.59,93.92,55074.0,83.9561,84.3329,83.9561,84.2522,55074.0
2015-10-15 10:10:00,93.92,94.0,93.65,93.96,46350.0,84.2522,84.3239,84.01,84.288,46350.0
2015-10-15 10:15:00,93.96,94.66,93.96,94.56,77009.0,84.288,84.916,84.288,84.8263,77009.0
2015-10-15 10:20:00,94.57,94.89,94.36,94.49,84244.0,84.8353,85.1223,84.6469,84.7635,84244.0
2015-10-15 10:25:00,94.5,94.5,94.18,94.21,61794.0,84.7725,84.7725,84.4854,84.5123,61794.0
2015-10-15 10:30:00,94.23,94.5,94.05,94.45,49389.0,84.5303,84.7725,84.3688,84.7276,49389.0
2015-10-15 10:35:00,94.45,94.57,94.03,94.18,36276.0,84.7276,84.8353,84.3508,84.4854,36276.0
2015-10-15 10:40:00,94.19,94.42,94.06,94.2,64626.0,84.4944,84.7007,84.3778,84.5033,64626.0
2015-10-15 10:45:00,94.24,94.59,93.89,94.58,54351.0,84.5392,84.8532,84.2253,84.8442,54351.0
2015-10-15 10:50:00,94.62,94.75,94.37,94.75,47700.0,84.8801,84.9967,84.6558,84.9967,47700.0
2015-10-15 10:55:00,94.72,94.75,94.51,94.54,77723.0,84.9698,84.9967,84.7814,84.8083,77723.0
2015-10-15 11:00:00,94.52,95.16,94.24,95.1,108157.0,84.7904,85.3645,84.5392,85.3107,108157.0
2015-10-15 11:05:00,95.1,95.11,94.95,95.02,52272.0,85.3107,85.3197,85.1761,85.2389,52272.0
2015-10-15 11:10:00,94.97,95.06,94.66,94.71,43598.0,85.1941,85.2748,84.916,84.9608,43598.0
2015-10-15 11:15:00,94.71,94.8,94.17,94.17,66724.0,84.9608,85.0416,84.4764,84.4764,66724.0
2015-10-15 11:20:00,94.2,94.31,94.04,94.31,76283.0,84.5033,84.602,84.3598,84.602,76283.0
2015-10-15 11:25:00,94.31,94.64,94.3,94.64,46458.0,84.602,84.898,84.593,84.898,46458.0
2015-10-15 11:30:00,94.61,94.63,94.35,94.44,47656.0,84.8711,84.8891,84.6379,84.7186,47656.0
2015-10-15 11:35:00,94.42,94.52,93.97,93.99,22489.0,84.7007,84.7904,84.297,84.315,22489.0
2015-10-15 11:40:00,93.99,94.04,93.4,93.43,70940.0,84.315,84.3598,83.7857,83.8126,70940.0
2015-10-15 11:45:00,93.44,93.69,93.43,93.53,52532.0,83.8216,84.0458,83.8126,83.9023,52532.0
2015-10-15 11:50:00,93.48,93.6,93.08,93.08,64795.0,83.8575,83.9651,83.4986,83.4986,64795.0
2015-10-15 11:55:00,93.11,93.18,92.75,93.06,53162.0,83.5255,83.5883,83.2026,83.4807,53162.0
2015-10-15 12:00:00,93.04,93.36,93.0,93.34,27804.0,83.4627,83.7498,83.4269,83.7319,27804.0
2015-10-15 12:05:00,93.31,93.6,93.29,93.54,34709.0,83.705,83.9651,83.687,83.9113,34709.0
2015-10-15 12:10:00,93.55,93.71,93.3,93.3,32279.0,83.9203,84.0638,83.696,83.696,32279.0
2015-10-15 12:15:00,93.35,93.42,93.12,93.31,30701.0,83.7408,83.8036,83.5345,83.705,30701.0
2015-10-15 12:20:00,93.34,93.6,93.28,93.51,17075.0,83.7319,83.9651,83.678,83.8844,17075.0
2015-10-15 12:25:00,93.54,93.64,93.47,93.5,20318.0,83.9113,84.001,83.8485,83.8754,20318.0
2015-10-15 12:30:00,93.51,93.62,93.28,93.3,18714.0,83.8844,83.983,83.678,83.696,18714.0
2015-10-15 12:35:00,93.34,93.56,93.11,93.37,27445.0,83.7319,83.9292,83.5255,83.7588,27445.0
2015-10-15 12:40:00,93.3,93.56,93.07,93.56,30063.0,83.696,83.9292,83.4897,83.9292,30063.0
2015-10-15 12:45:00,93.58,93.78,93.57,93.75,36430.0,83.9472,84.1266,83.9382,84.0997,36430.0
2015-10-15 12:50:00,93.78,93.92,93.67,93.92,38059.0,84.1266,84.2522,84.0279,84.2522,38059.0
2015-10-15 12:55:00,93.94,94.12,93.89,93.92,35643.0,84.2701,84.4316,84.2253,84.2522,35643.0
2015-10-15 13:00:00,93.92,94.09,93.86,94.09,29677.0,84.2522,84.4047,84.1983,84.4047,29677.0
2015-10-15 13:05:00,94.08,94.28,93.84,93.88,34212.0,84.3957,84.5751,84.1804,84.2163,34212.0
2015-10-15 13:10:00,93.84,94.07,93.5,93.97,71751.0,84.1804,84.3867,83.8754,84.297,71751.0
2015-10-15 13:15:00,93.99,94.01,93.72,93.85,32201.0,84.315,84.3329,84.0728,84.1894,32201.0
2015-10-15 13:20:00,93.89,94.18,93.89,94.1,29848.0,84.2253,84.4854,84.2253,84.4136,29848.0
2015-10-15 13:25:00,94.16,94.53,94.16,94.43,63419.0,84.4675,84.7994,84.4675,84.7097,63419.0
2015-10-15 13:30:00,94.41,94.64,94.32,94.64,66183.0,84.6917,84.898,84.611,84.898,66183.0
2015-10-15 13:35:00,94.63,94.75,94.55,94.55,87298.0,84.8891,84.9967,84.8173,84.8173,87298.0
2015-10-15 13:40:00,94.55,94.6,93.97,94.09,35600.0,84.8173,84.8622,84.297,84.4047,35600.0
2015-10-15 13:45:00,94.08,94.2,93.89,94.02,34420.0,84.3957,84.5033,84.2253,84.3419,34420.0
2015-10-15 13:50:00,94.03,94.08,93.93,94.04,16750.0,84.3508,84.3957,84.2611,84.3598,16750.0
2015-10-15 13:55:00,94.06,94.32,94.05,94.13,44590.0,84.3778,84.611,84.3688,84.4405,44590.0
2015-10-15 14:00:00,94.14,94.22,93.86,93.88,30517.0,84.4495,84.5213,84.1983,84.2163,30517.0
2015-10-15 14:05:00,93.9,94.08,93.82,94.08,24781.0,84.2342,84.3957,84.1625,84.3957,24781.0
2015-10-15 14:10:00,94.09,94.33,94.07,94.28,25359.0,84.4047,84.62,84.3867,84.5751,25359.0
2015-10-15 14:15:00,94.32,94.42,94.29,94.34,22169.0,84.611,84.7007,84.5841,84.6289,22169.0
2015-10-15 14:20:00,94.33,94.37,94.0,94.19,27719.0,84.62,84.6558,84.3239,84.4944,27719.0
2015-10-15 14:25:00,94.2,94.24,94.12,94.14,18241.0,84.5033,84.5392,84.4316,84.4495,18241.0
2015-10-15 14:30:00,94.12,94.16,93.99,94.16,22910.0,84.4316,84.4675,84.315,84.4675,22910.0
2015-10-15 14:35:00,94.16,94.4,94.16,94.24,21290.0,84.4675,84.6828,84.4675,84.5392,21290.0
2015-10-15 14:40:00,94.28,94.49,94.24,94.44,21963.0,84.5751,84.7635,84.5392,84.7186,21963.0
2015-10-15 14:45:00,94.45,94.48,94.04,94.22,43856.0,84.7276,84.7545,84.3598,84.5213,43856.0
2015-10-15 14:50:00,94.29,94.4,94.18,94.38,19406.0,84.5841,84.6828,84.4854,84.6648,19406.0
2015-10-15 14:55:00,94.35,94.39,93.78,93.78,53386.0,84.6379,84.6738,84.1266,84.1266,53386.0
2015-10-15 15:00:00,93.81,94.07,93.81,94.04,49093.0,84.1535,84.3867,84.1535,84.3598,49093.0
2015-10-15 15:05:00,94.04,94.12,93.98,94.05,56954.0,84.3598,84.4316,84.306,84.3688,56954.0
2015-10-15 15:10:00,94.05,94.2,94.03,94.03,47617.0,84.3688,84.5033,84.3508,84.3508,47617.0
2015-10-15 15:15:00,94.05,94.17,93.98,94.16,40416.0,84.3688,84.4764,84.306,84.4675,40416.0
2015-10-15 15:20:00,94.16,94.34,94.0,94.08,57506.0,84.4675,84.6289,84.3239,84.3957,57506.0
2015-10-15 15:25:00,94.06,94.17,94.03,94.12,48650.0,84.3778,84.4764,84.3508,84.4316,48650.0
2015-10-15 15:30:00,94.12,94.16,93.99,94.08,47787.0,84.4316,84.4675,84.315,84.3957,47787.0
2015-10-15 15:35:00,94.1,94.11,93.93,94.01,62819.0,84.4136,84.4226,84.2611,84.3329,62819.0
2015-10-15 15:40:00,94.01,94.15,93.96,94.06,64519.0,84.3329,84.4585,84.288,84.3778,64519.0
2015-10-15 15:45:00,94.05,94.16,93.95,94.16,62164.0,84.3688,84.4675,84.2791,84.4675,62164.0
2015-10-15 15:50:00,94.16,94.25,94.08,94.14,91791.0,84.4675,84.5482,84.3957,84.4495,91791.0
2015-10-15 15:55:00,94.15,94.16,93.94,94.1,165525.0,84.4585,84.4675,84.2701,84.4136,165525.0
2015-10-16 09:30:00,93.93,94.18,93.75,94.11,63802.0,84.2611,84.4854,84.0997,84.4226,63802.0
2015-10-16 09:35:00,94.1,94.12,93.27,93.38,26173.0,84.4136,84.4316,83.6691,83.7678,26173.0
2015-10-16 09:40:00,93.43,93.47,92.8,92.89,38046.0,83.8126,83.8485,83.2475,83.3282,38046.0
2015-10-16 09:45:00,92.87,93.02,92.84,92.89,23722.0,83.3102,83.4448,83.2833,83.3282,23722.0
2015-10-16 09:50:00,92.89,93.03,92.67,92.67,22836.0,83.3282,83.4538,83.1308,83.1308,22836.0
2015-10-16 09:55:00,92.67,92.76,92.57,92.61,36536.0,83.1308,83.2116,83.0411,83.077,36536.0
2015-10-16 10:00:00,92.63,93.0,92.61,92.92,34838.0,83.095,83.4269,83.077,83.3551,34838.0
2015-10-16 10:05:00,92.95,93.19,92.9,93.1,18676.0,83.382,83.5973,83.3372,83.5166,18676.0
2015-10-16 10:10:00,93.1,93.43,93.1,93.28,13358.0,83.5166,83.8126,83.5166,83.678,13358.0
2015-10-16 10:15:00,93.32,93.32,93.02,93.03,18133.0,83.7139,83.7139,83.4448,83.4538,18133.0
2015-10-16 10:20:00,93.06,93.21,93.02,93.15,7199.0,83.4807,83.6152,83.4448,83.5614,7199.0
2015-10-16 10:25:00,93.16,93.57,93.05,93.56,24880.0,83.5704,83.9382,83.4717,83.9292,24880.0
2015-10-16 10:30:00,93.56,93.56,93.24,93.29,15692.0,83.9292,83.9292,83.6422,83.687,15692.0
2015-10-16 10:35:00,93.2,93.3,93.09,93.22,30143.0,83.6063,83.696,83.5076,83.6242,30143.0
2015-10-16 10:40:00,93.23,93.23,92.97,93.04,21148.0,83.6332,83.6332,83.4,83.4627,21148.0
2015-10-16 10:45:00,93.0,93.23,93.0,93.03,32965.0,83.4269,83.6332,83.4269,83.4538,32965.0
2015-10-16 10:50:00,93.02,93.2,92.83,93.18,23857.0,83.4448,83.6063,83.2744,83.5883,23857.0
2015-10-16 10:55:00,93.16,93.2,92.95,93.17,20792.0,83.5704,83.6063,83.382,83.5794,20792.0
2015-10-16 11:00:00,93.15,93.47,93.15,93.39,17246.0,83.5614,83.8485,83.5614,83.7767,17246.0
2015-10-16 11:05:00,93.35,93.51,93.34,93.48,10637.0,83.7408,83.8844,83.7319,83.8575,10637.0
2015-10-16 11:10:00,93.49,93.66,93.45,93.62,9893.0,83.8664,84.0189,83.8305,83.983,9893.0
2015-10-16 11:15:00,93.66,93.73,93.47,93.58,22816.0,84.0189,84.0817,83.8485,83.9472,22816.0
2015-10-16 11:20:00,93.55,93.7,93.52,93.56,18170.0,83.9203,84.0548,83.8933,83.9292,18170.0
2015-10-16 11:25:00,93.56,93.57,93.41,93.41,14229.0,83.9292,83.9382,83.7947,83.7947,14229.0
2015-10-16 11:30:00,93.47,93.59,93.35,93.45,10604.0,83.8485,83.9561,83.7408,83.8305,10604.0
2015-10-16 11:35:00,93.42,93.51,93.07,93.2,16022.0,83.8036,83.8844,83.4897,83.6063,16022.0
2015-10-16 11:40:00,93.2,93.2,93.09,93.14,8564.0,83.6063,83.6063,83.5076,83.5525,8564.0
2015-10-16 11:45:00,93.13,93.28,93.09,93.26,11179.0,83.5435,83.678,83.5076,83.6601,11179.0
2015-10-16 11:50:00,93.23,93.38,93.23,93.23,6224.0,83.6332,83.7678,83.6332,83.6332,6224.0
2015-10-16 11:55:00,93.25,93.31,93.19,93.28,6860.0,83.6511,83.705,83.5973,83.678,6860.0
2015-10-16 12:00:00,93.34,93.34,93.17,93.25,9549.0,83.7319,83.7319,83.5794,83.6511,9549.0
2015-10-16 12:05:00,93.24,93.37,93.16,93.21,6942.0,83.6422,83.7588,83.5704,83.6152,6942.0
2015-10-16 12:10:00,93.2,93.24,93.09,93.2,7426.0,83.6063,83.6422,83.5076,83.6063,7426.0
2015-10-16 12:15:00,93.18,93.3,93.15,93.22,18048.0,83.5883,83.696,83.5614,83.6242,18048.0
2015-10-16 12:20:00,93.2,93.21,93.06,93.19,10065.0,83.6063,83.6152,83.4807,83.5973,10065.0
2015-10-16 12:25:00,93.18,93.38,93.14,93.2,14385.0,83.5883,83.7678,83.5525,83.6063,14385.0
2015-10-16 12:30:00,93.14,93.33,93.14,93.32,7206.0,83.5525,83.7229,83.5525,83.7139,7206.0
2015-10-16 12:35:00,93.29,93.37,93.14,93.27,17028.0,83.687,83.7588,83.5525,83.6691,17028.0
2015-10-16 12:40:00,93.27,93.32,93.1,93.2,13463.0,83.6691,83.7139,83.5166,83.6063,13463.0
2015-10-16 12:45:00,93.22,93.37,93.19,93.3,19650.0,83.6242,83.7588,83.5973,83.696,19650.0
2015-10-16 12:50:00,93.33,93.39,93.23,93.31,8848.0,83.7229,83.7767,83.6332,83.705,8848.0
2015-10-16 12:55:00,93.34,93.49,93.29,93.43,11651.0,83.7319,83.8664,83.687,83.8126,11651.0
2015-10-16 13:00:00,93.44,93.5,93.21,93.5,10433.0,83.8216,83.8754,83.6152,83.8754,10433.0
2015-10-16 13:05:00,93.5,93.51,93.28,93.45,11850.0,83.8754,83.8844,83.678,83.8305,11850.0
2015-10-16 13:10:00,93.45,93.61,93.43,93.57,17586.0,83.8305,83.9741,83.8126,83.9382,17586.0
2015-10-16 13:15:00,93.59,93.64,93.43,93.53,18666.0,83.9561,84.001,83.8126,83.9023,18666.0
2015-10-16 13:20:00,93.53,93.53,93.35,93.37,8383.0,83.9023,83.9023,83.7408,83.7588,8383.0
2015-10-16 13:25:00,93.37,93.37,93.27,93.3,11647.0,83.7588,83.7588,83.6691,83.696,11647.0
2015-10-16 13:30:00,93.3,93.38,93.24,93.25,47556.0,83.696,83.7678,83.6422,83.6511,47556.0
2015-10-16 13:35:00,93.25,93.39,93.22,93.29,21650.0,83.6511,83.7767,83.6242,83.687,21650.0
2015-10-16 13:40:00,93.3,93.36,93.19,93.26,13853.0,83.696,83.7498,83.5973,83.6601,13853.0
2015-10-16 13:45:00,93.24,93.28,92.98,93.02,44075.0,83.6422,83.678,83.4089,83.4448,44075.0
2015-10-16 13:50:00,93.02,93.02,92.76,92.81,30713.0,83.4448,83.4448,83.2116,83.2564,30713.0
2015-10-16 13:55:00,92.83,92.97,92.82,92.97,22038.0,83.2744,83.4,83.2654,83.4,22038.0
2015-10-16 14:00:00,92.97,92.98,92.66,92.7,19349.0,83.4,83.4089,83.1219,83.1577,19349.0
2015-10-16 14:05:00,92.68,92.78,92.6,92.62,20997.0,83.1398,83.2295,83.068,83.086,20997.0
2015-10-16 14:10:00,92.62,92.82,92.52,92.8,19414.0,83.086,83.2654,82.9963,83.2475,19414.0
2015-10-16 14:15:00,92.75,92.83,92.56,92.57,23762.0,83.2026,83.2744,83.0322,83.0411,23762.0
2015-10-16 14:20:00,92.62,92.68,92.44,92.48,31880.0,83.086,83.1398,82.9245,82.9604,31880.0
2015-10-16 14:25:00,92.47,92.61,92.45,92.6,13332.0,82.9514,83.077,82.9335,83.068,13332.0
2015-10-16 14:30:00,92.61,92.69,92.52,92.69,21242.0,83.077,83.1488,82.9963,83.1488,21242.0
2015-10-16 14:35:00,92.71,92.84,92.71,92.83,24069.0,83.1667,83.2833,83.1667,83.2744,24069.0
2015-10-16 14:40:00,92.82,92.88,92.76,92.84,41815.0,83.2654,83.3192,83.2116,83.2833,41815.0
2015-10-16 14:45:00,92.84,92.88,92.5,92.53,44439.0,83.2833,83.3192,82.9783,83.0052,44439.0
2015-10-16 14:50:00,92.53,92.7,92.51,92.59,33851.0,83.0052,83.1577,82.9873,83.0591,33851.0
2015-10-16 14:55:00,92.57,92.65,92.56,92.56,24784.0,83.0411,83.1129,83.0322,83.0322,24784.0
2015-10-16 15:00:00,92.58,92.68,92.52,92.53,37318.0,83.0501,83.1398,82.9963,83.0052,37318.0
2015-10-16 15:05:00,92.56,92.65,92.51,92.58,18162.0,83.0322,83.1129,82.9873,83.0501,18162.0
2015-10-16 15:10:00,92.6,92.7,92.59,92.64,25522.0,83.068,83.1577,83.0591,83.1039,25522.0
2015-10-16 15:15:00,92.67,92.79,92.6,92.79,18884.0,83.1308,83.2385,83.068,83.2385,18884.0
2015-10-16 15:20:00,92.81,92.99,92.78,92.94,22019.0,83.2564,83.4179,83.2295,83.373,22019.0
2015-10-16 15:25:00,92.93,92.96,92.89,92.95,18736.0,83.3641,83.391,83.3282,83.382,18736.0
2015-10-16 15:30:00,92.93,93.15,92.93,93.05,24017.0,83.3641,83.5614,83.3641,83.4717,24017.0
2015-10-16 15:35:00,93.05,93.11,92.98,92.98,19211.0,83.4717,83.5255,83.4089,83.4089,19211.0
2015-10-16 15:40:00,92.97,93.11,92.9,93.01,38482.0,83.4,83.5255,83.3372,83.4358,38482.0
2015-10-16 15:45:00,93.02,93.15,92.9,93.1,57463.0,83.4448,83.5614,83.3372,83.5166,57463.0
2015-10-16 15:50:00,93.11,93.21,93.04,93.13,64036.0,83.5255,83.6152,83.4627,83.5435,64036.0
2015-10-16 15:55:00,93.15,93.31,93.12,93.17,153171.0,83.5614,83.705,83.5345,83.5794,153171.0
2015-10-19 09:30:00,93.52,93.62,93.0,93.34,47516.0,83.8933,83.983,83.4269,83.7319,47516.0
2015-10-19 09:35:00,93.22,93.75,93.22,93.27,40452.0,83.6242,84.0997,83.6242,83.6691,40452.0
2015-10-19 09:40:00,93.29,93.29,92.89,93.1,28879.0,83.687,83.687,83.3282,83.5166,28879.0
2015-10-19 09:45:00,93.14,93.87,93.03,93.84,29922.0,83.5525,84.2073,83.4538,84.1804,29922.0
2015-10-19 09:50:00,93.88,94.0,93.75,93.79,33724.0,84.2163,84.3239,84.0997,84.1355,33724.0
2015-10-19 09:55:00,93.77,94.02,93.53,94.0,40171.0,84.1176,84.3419,83.9023,84.3239,40171.0
2015-10-19 10:00:00,94.02,94.08,93.88,94.08,36975.0,84.3419,84.3957,84.2163,84.3957,36975.0
2015-10-19 10:05:00,94.08,94.08,93.63,93.9,17275.0,84.3957,84.3957,83.992,84.2342,17275.0
2015-10-19 10:10:00,93.93,94.16,93.63,94.11,14696.0,84.2611,84.4675,83.992,84.4226,14696.0
2015-10-19 10:15:00,94.08,94.19,94.0,94.13,43028.0,84.3957,84.4944,84.3239,84.4405,43028.0
2015-10-19 10:20:00,94.09,94.15,93.9,93.91,22095.0,84.4047,84.4585,84.2342,84.2432,22095.0
2015-10-19 10:25:00,93.86,93.94,93.75,93.84,14511.0,84.1983,84.2701,84.0997,84.1804,14511.0
2015-10-19 10:30:00,93.85,93.85,93.28,93.32,39806.0,84.1894,84.1894,83.678,83.7139,39806.0
2015-10-19 10:35:00,93.3,93.36,93.13,93.24,26910.0,83.696,83.7498,83.5435,83.6422,26910.0
2015-10-19 10:40:00,93.26,93.48,93.22,93.36,38024.0,83.6601,83.8575,83.6242,83.7498,38024.0
2015-10-19 10:45:00,93.41,93.43,93.28,93.37,13261.0,83.7947,83.8126,83.678,83.7588,13261.0
2015-10-19 10:50:00,93.39,93.55,93.34,93.45,14060.0,83.7767,83.9203,83.7319,83.8305,14060.0
2015-10-19 10:55:00,93.44,93.75,93.44,93.75,53624.0,83.8216,84.0997,83.8216,84.0997,53624.0
2015-10-19 11:00:00,93.76,93.82,93.32,93.47,23722.0,84.1086,84.1625,83.7139,83.8485,23722.0
2015-10-19 11:05:00,93.47,93.79,93.46,93.76,14692.0,83.8485,84.1355,83.8395,84.1086,14692.0
2015-10-19 11:10:00,93.79,93.89,93.73,93.73,17078.0,84.1355,84.2253,84.0817,84.0817,17078.0
2015-10-19 11:15:00,93.75,94.0,93.72,93.99,19753.0,84.0997,84.3239,84.0728,84.315,19753.0
2015-10-19 11:20:00,93.98,94.03,93.79,93.88,13470.0,84.306,84.3508,84.1355,84.2163,13470.0
2015-10-19 11:25:00,93.88,93.94,93.81,93.88,11900.0,84.2163,84.2701,84.1535,84.2163,11900.0
2015-10-19 11:30:00,93.88,93.89,93.67,93.75,18184.0,84.2163,84.2253,84.0279,84.0997,18184.0
2015-10-19 11:35:00,93.76,93.95,93.75,93.88,12683.0,84.1086,84.2791,84.0997,84.2163,12683.0
2015-10-19 11:40:00,93.86,93.99,93.8,93.91,9077.0,84.1983,84.315,84.1445,84.2432,9077.0
2015-10-19 11:45:00,93.93,93.95,93.76,93.85,11719.0,84.2611,84.2791,84.1086,84.1894,11719.0
2015-10-19 11:50:00,93.87,94.04,93.86,93.95,15845.0,84.2073,84.3598,84.1983,84.2791,15845.0
2015-10-19 11:55:00,93.95,94.02,93.86,93.98,11181.0,84.2791,84.3419,84.1983,84.306,11181.0
2015-10-19 12:00:00,93.99,94.05,93.82,93.82,11676.0,84.315,84.3688,84.1625,84.1625,11676.0
2015-10-19 12:05:00,93.83,93.97,93.71,93.92,23542.0,84.1714,84.297,84.0638,84.2522,23542.0
2015-10-19 12:10:00,93.89,94.0,93.79,93.9,32592.0,84.2253,84.3239,84.1355,84.2342,32592.0
2015-10-19 12:15:00,93.92,94.02,93.79,93.84,10365.0,84.2522,84.3419,84.1355,84.1804,10365.0
2015-10-19 12:20:00,93.84,93.84,93.63,93.7,10213.0,84.1804,84.1804,83.992,84.0548,10213.0
2015-10-19 12:25:00,93.7,93.73,93.49,93.66,8504.0,84.0548,84.0817,83.8664,84.0189,8504.0
2015-10-19 12:30:00,93.6,93.69,93.49,93.63,27425.0,83.9651,84.0458,83.8664,83.992,27425.0
2015-10-19 12:35:00,93.67,93.67,93.36,93.36,9908.0,84.0279,84.0279,83.7498,83.7498,9908.0
2015-10-19 12:40:00,93.37,93.55,93.37,93.55,6394.0,83.7588,83.9203,83.7588,83.9203,6394.0
2015-10-19 12:45:00,93.53,93.64,93.39,93.44,9318.0,83.9023,84.001,83.7767,83.8216,9318.0
2015-10-19 12:50:00,93.39,93.42,93.15,93.18,10038.0,83.7767,83.8036,83.5614,83.5883,10038.0
2015-10-19 12:55:00,93.18,93.32,93.1,93.1,3878.0,83.5883,83.7139,83.5166,83.5166,3878.0
2015-10-19 13:00:00,93.17,93.27,93.09,93.13,6950.0,83.5794,83.6691,83.5076,83.5435,6950.0
2015-10-19 13:05:00,93.13,93.14,92.83,93.04,12532.0,83.5435,83.5525,83.2744,83.4627,12532.0
2015-10-19 13:10:00,93.09,93.15,92.86,92.92,15143.0,83.5076,83.5614,83.3013,83.3551,15143.0
2015-10-19 13:15:00,92.88,93.01,92.88,92.92,12481.0,83.3192,83.4358,83.3192,83.3551,12481.0
2015-10-19 13:20:00,92.91,93.0,92.77,92.92,16452.0,83.3461,83.4269,83.2205,83.3551,16452.0
2015-10-19 13:25:00,92.93,92.98,92.81,92.82,14466.0,83.3641,83.4089,83.2564,83.2654,14466.0
2015-10-19 13:30:00,92.8,92.93,92.69,92.74,13456.0,83.2475,83.3641,83.1488,83.1936,13456.0
2015-10-19 13:35:00,92.73,92.85,92.63,92.84,16775.0,83.1847,83.2923,83.095,83.2833,16775.0
2015-10-19 13:40:00,92.81,93.0,92.81,92.95,19417.0,83.2564,83.4269,83.2564,83.382,19417.0
2015-10-19 13:45:00,92.93,93.0,92.78,92.87,34500.0,83.3641,83.4269,83.2295,83.3102,34500.0
2015-10-19 13:50:00,92.87,93.03,92.85,93.02,27614.0,83.3102,83.4538,83.2923,83.4448,27614.0
2015-10-19 13:55:00,92.98,92.98,92.73,92.84,10655.0,83.4089,83.4089,83.1847,83.2833,10655.0
2015-10-19 14:00:00,92.87,92.87,92.56,92.71,16794.0,83.3102,83.3102,83.0322,83.1667,16794.0
2015-10-19 14:05:00,92.77,92.88,92.66,92.76,7403.0,83.2205,83.3192,83.1219,83.2116,7403.0
2015-10-19 14:10:00,92.89,92.9,92.58,92.68,17530.0,83.3282,83.3372,83.0501,83.1398,17530.0
2015-10-19 14:15:00,92.69,92.76,92.55,92.65,12922.0,83.1488,83.2116,83.0232,83.1129,12922.0
2015-10-19 14:20:00,92.63,92.71,92.4,92.48,17851.0,83.095,83.1667,82.8886,82.9604,17851.0
2015-10-19 14:25:00,92.47,92.47,92.21,92.3,29847.0,82.9514,82.9514,82.7182,82.7989,29847.0
2015-10-19 14:30:00,92.3,92.6,92.27,92.55,8095.0,82.7989,83.068,82.772,83.0232,8095.0
2015-10-19 14:35:00,92.55,92.83,92.54,92.7,18154.0,83.0232,83.2744,83.0142,83.1577,18154.0
2015-10-19 14:40:00,92.7,93.04,92.7,93.02,20909.0,83.1577,83.4627,83.1577,83.4448,20909.0
2015-10-19 14:45:00,93.04,93.17,92.94,93.13,15082.0,83.4627,83.5794,83.373,83.5435,15082.0
2015-10-19 14:50:00,93.12,93.22,93.07,93.15,11826.0,83.5345,83.6242,83.4897,83.5614,11826.0
2015-10-19 14:55:00,93.13,93.22,93.04,93.19,18534.0,83.5435,83.6242,83.4627,83.5973,18534.0
2015-10-19 15:00:00,93.2,93.29,93.09,93.19,25153.0,83.6063,83.687,83.5076,83.5973,25153.0
2015-10-19 15:05:00,93.17,93.29,93.17,93.17,14322.0,83.5794,83.687,83.5794,83.5794,14322.0
2015-10-19 15:10:00,93.17,93.19,93.02,93.08,16521.0,83.5794,83.5973,83.4448,83.4986,16521.0
2015-10-19 15:15:00,93.06,93.12,93.02,93.07,18721.0,83.4807,83.5345,83.4448,83.4897,18721.0
2015-10-19 15:20:00,93.06,93.35,93.06,93.32,19161.0,83.4807,83.7408,83.4807,83.7139,19161.0
2015-10-19 15:25:00,93.31,93.47,93.17,93.17,29756.0,83.705,83.8485,83.5794,83.5794,29756.0
2015-10-19 15:30:00,93.19,93.27,93.13,93.14,33347.0,83.5973,83.6691,83.5435,83.5525,33347.0
2015-10-19 15:35:00,93.16,93.4,93.13,93.32,25126.0,83.5704,83.7857,83.5435,83.7139,25126.0
2015-10-19 15:40:00,93.32,93.4,93.17,93.36,31086.0,83.7139,83.7857,83.5794,83.7498,31086.0
2015-10-19 15:45:00,93.35,93.39,93.18,93.36,33313.0,83.7408,83.7767,83.5883,83.7498,33313.0
2015-10-19 15:50:00,93.38,93.44,93.22,93.22,69255.0,83.7678,83.8216,83.6242,83.6242,69255.0
2015-10-19 15:55:00,93.22,93.45,93.19,93.41,85661.0,83.6242,83.8305,83.5973,83.7947,85661.0
2015-10-20 09:30:00,93.39,93.39,92.79,93.09,33916.0,83.7767,83.7767,83.2385,83.5076,33916.0
2015-10-20 09:35:00,93.22,93.22,92.5,92.54,43872.0,83.6242,83.6242,82.9783,83.0142,43872.0
2015-10-20 09:40:00,92.52,92.64,92.37,92.48,59359.0,82.9963,83.1039,82.8617,82.9604,59359.0
2015-10-20 09:45:00,92.48,92.57,92.32,92.51,36258.0,82.9604,83.0411,82.8169,82.9873,36258.0
2015-10-20 09:50:00,92.52,92.56,92.27,92.38,25398.0,82.9963,83.0322,82.772,82.8707,25398.0
2015-10-20 09:55:00,92.38,92.55,92.29,92.33,9733.0,82.8707,83.0232,82.79,82.8258,9733.0
2015-10-20 10:00:00,92.32,92.51,92.18,92.51,24500.0,82.8169,82.9873,82.6913,82.9873,24500.0
2015-10-20 10:05:00,92.49,92.62,92.46,92.61,19715.0,82.9694,83.086,82.9425,83.077,19715.0
2015-10-20 10:10:00,92.57,92.69,92.55,92.61,14022.0,83.0411,83.1488,83.0232,83.077,14022.0
2015-10-20 10:15:00,92.6,92.97,92.6,92.89,22124.0,83.068,83.4,83.068,83.3282,22124.0
2015-10-20 10:20:00,92.85,92.97,92.69,92.87,14444.0,83.2923,83.4,83.1488,83.3102,14444.0
2015-10-20 10:25:00,92.85,92.95,92.74,92.78,44630.0,83.2923,83.382,83.1936,83.2295,44630.0
2015-10-20 10:30:00,92.81,93.04,92.79,93.02,12680.0,83.2564,83.4627,83.2385,83.4448,12680.0
2015-10-20 10:35:00,93.01,93.08,92.9,92.91,13051.0,83.4358,83.4986,83.3372,83.3461,13051.0
2015-10-20 10:40:00,92.99,93.01,92.8,92.8,7914.0,83.4179,83.4358,83.2475,83.2475,7914.0
2015-10-20 10:45:00,92.76,92.89,92.54,92.54,28621.0,83.2116,83.3282,83.0142,83.0142,28621.0
2015-10-20 10:50:00,92.61,92.68,92.49,92.57,10205.0,83.077,83.1398,82.9694,83.0411,10205.0
2015-10-20 10:55:00,92.53,92.67,92.43,92.66,7176.0,83.0052,83.1308,82.9155,83.1219,7176.0
2015-10-20 11:00:00,92.67,92.67,92.43,92.51,9500.0,83.1308,83.1308,82.9155,82.9873,9500.0
2015-10-20 11:05:00,92.5,92.54,92.32,92.44,15693.0,82.9783,83.0142,82.8169,82.9245,15693.0
2015-10-20 11:10:00,92.44,92.44,92.23,92.41,12766.0,82.9245,82.9245,82.7361,82.8976,12766.0
2015-10-20 11:15:00,92.44,92.58,92.4,92.58,18702.0,82.9245,83.0501,82.8886,83.0501,18702.0
2015-10-20 11:20:00,92.54,92.67,92.4,92.62,28641.0,83.0142,83.1308,82.8886,83.086,28641.0
2015-10-20 11:25:00,92.63,92.75,92.62,92.69,6096.0,83.095,83.2026,83.086,83.1488,6096.0
2015-10-20 11:30:00,92.67,92.72,92.44,92.47,9887.0,83.1308,83.1757,82.9245,82.9514,9887.0
2015-10-20 11:35:00,92.49,92.49,92.27,92.38,11582.0,82.9694,82.9694,82.772,82.8707,11582.0
2015-10-20 11:40:00,92.34,92.41,92.25,92.28,12230.0,82.8348,82.8976,82.7541,82.781,12230.0
2015-10-20 11:45:00,92.25,92.33,92.08,92.33,20628.0,82.7541,82.8258,82.6016,82.8258,20628.0
2015-10-20 11:50:00,92.3,92.39,92.12,92.18,11200.0,82.7989,82.8797,82.6375,82.6913,11200.0
2015-10-20 11:55:00,92.15,92.33,92.03,92.29,23870.0,82.6644,82.8258,82.5567,82.79,23870.0
2015-10-20 12:00:00,92.32,92.32,92.04,92.14,11577.0,82.8169,82.8169,82.5657,82.6554,11577.0
2015-10-20 12:05:00,92.13,92.13,92.03,92.03,9464.0,82.6464,82.6464,82.5567,82.5567,9464.0
2015-10-20 12:10:00,92.04,92.18,92.02,92.09,11476.0,82.5657,82.6913,82.5477,82.6105,11476.0
2015-10-20 12:15:00,92.07,92.25,92.02,92.11,37148.0,82.5926,82.7541,82.5477,82.6285,37148.0
2015-10-20 12:20:00,92.12,92.3,92.04,92.13,15782.0,82.6375,82.7989,82.5657,82.6464,15782.0
2015-10-20 12:25:00,92.13,92.22,92.05,92.05,14220.0,82.6464,82.7272,82.5747,82.5747,14220.0
2015-10-20 12:30:00,92.1,92.17,92.06,92.08,10380.0,82.6195,82.6823,82.5836,82.6016,10380.0
2015-10-20 12:35:00,92.08,92.17,92.03,92.17,9000.0,82.6016,82.6823,82.5567,82.6823,9000.0
2015-10-20 12:40:00,92.18,92.26,92.13,92.18,7218.0,82.6913,82.763,82.6464,82.6913,7218.0
2015-10-20 12:45:00,92.18,92.33,92.13,92.13,11280.0,82.6913,82.8258,82.6464,82.6464,11280.0
2015-10-20 12:50:00,92.14,92.23,92.1,92.2,2817.0,82.6554,82.7361,82.6195,82.7092,2817.0
2015-10-20 12:55:00,92.23,92.35,92.12,92.32,5891.0,82.7361,82.8438,82.6375,82.8169,5891.0
2015-10-20 13:00:00,92.32,92.32,92.12,92.17,14019.0,82.8169,82.8169,82.6375,82.6823,14019.0
2015-10-20 13:05:00,92.17,92.24,92.07,92.08,12708.0,82.6823,82.7451,82.5926,82.6016,12708.0
2015-10-20 13:10:00,92.11,92.23,92.09,92.19,6533.0,82.6285,82.7361,82.6105,82.7002,6533.0
2015-10-20 13:15:00,92.22,92.35,92.19,92.19,5685.0,82.7272,82.8438,82.7002,82.7002,5685.0
2015-10-20 13:20:00,92.17,92.29,92.14,92.14,5533.0,82.6823,82.79,82.6554,82.6554,5533.0
2015-10-20 13:25:00,92.12,92.12,91.73,91.83,31974.0,82.6375,82.6375,82.2876,82.3773,31974.0
2015-10-20 13:30:00,91.84,91.9,91.65,91.86,15786.0,82.3863,82.4401,82.2158,82.4042,15786.0
2015-10-20 13:35:00,91.86,91.86,91.75,91.81,14619.0,82.4042,82.4042,82.3055,82.3594,14619.0
2015-10-20 13:40:00,91.81,91.84,91.61,91.67,15656.0,82.3594,82.3863,82.1799,82.2338,15656.0
2015-10-20 13:45:00,91.69,91.86,91.62,91.74,14019.0,82.2517,82.4042,82.1889,82.2966,14019.0
2015-10-20 13:50:00,91.74,91.79,91.62,91.73,8400.0,82.2966,82.3414,82.1889,82.2876,8400.0
2015-10-20 13:55:00,91.7,91.8,91.66,91.74,11595.0,82.2607,82.3504,82.2248,82.2966,11595.0
2015-10-20 14:00:00,91.69,91.79,91.66,91.75,16439.0,82.2517,82.3414,82.2248,82.3055,16439.0
2015-10-20 14:05:00,91.75,91.81,91.63,91.81,17352.0,82.3055,82.3594,82.1979,82.3594,17352.0
2015-10-20 14:10:00,91.81,92.03,91.81,91.91,30339.0,82.3594,82.5567,82.3594,82.4491,30339.0
2015-10-20 14:15:00,91.89,91.92,91.77,91.89,8001.0,82.4311,82.458,82.3235,82.4311,8001.0
2015-10-20 14:20:00,91.85,91.92,91.72,91.84,20822.0,82.3952,82.458,82.2786,82.3863,20822.0
2015-10-20 14:25:00,91.85,91.96,91.79,91.9,53719.0,82.3952,82.4939,82.3414,82.4401,53719.0
2015-10-20 14:30:00,91.9,92.52,91.88,92.43,41440.0,82.4401,82.9963,82.4222,82.9155,41440.0
2015-10-20 14:35:00,92.4,92.5,92.21,92.31,16432.0,82.8886,82.9783,82.7182,82.8079,16432.0
2015-10-20 14:40:00,92.3,92.38,92.06,92.13,19620.0,82.7989,82.8707,82.5836,82.6464,19620.0
2015-10-20 14:45:00,92.13,92.28,91.99,92.02,30114.0,82.6464,82.781,82.5208,82.5477,30114.0
2015-10-20 14:50:00,92.0,92.29,91.94,92.21,37816.0,82.5298,82.79,82.476,82.7182,37816.0
2015-10-20 14:55:00,92.18,92.23,92.04,92.1,21860.0,82.6913,82.7361,82.5657,82.6195,21860.0
2015-10-20 15:00:00,92.14,92.15,92.04,92.07,15964.0,82.6554,82.6644,82.5657,82.5926,15964.0
2015-10-20 15:05:00,92.08,92.21,92.08,92.19,22797.0,82.6016,82.7182,82.6016,82.7002,22797.0
2015-10-20 15:10:00,92.21,92.36,92.21,92.32,23697.0,82.7182,82.8527,82.7182,82.8169,23697.0
2015-10-20 15:15:00,92.33,92.36,92.01,92.01,30138.0,82.8258,82.8527,82.5388,82.5388,30138.0
2015-10-20 15:20:00,92.02,92.16,92.02,92.16,25328.0,82.5477,82.6733,82.5477,82.6733,25328.0
2015-10-20 15:25:00,92.16,92.16,91.95,92.15,46754.0,82.6733,82.6733,82.485,82.6644,46754.0
2015-10-20 15:30:00,92.16,92.2,92.09,92.14,26060.0,82.6733,82.7092,82.6105,82.6554,26060.0
2015-10-20 15:35:00,92.13,92.31,92.1,92.28,26456.0,82.6464,82.8079,82.6195,82.781,26456.0
2015-10-20 15:40:00,92.28,92.36,92.07,92.13,31031.0,82.781,82.8527,82.5926,82.6464,31031.0
2015-10-20 15:45:00,92.14,92.16,91.93,92.04,38318.0,82.6554,82.6733,82.467,82.5657,38318.0
2015-10-20 15:50:00,92.04,92.13,91.94,92.13,54333.0,82.5657,82.6464,82.476,82.6464,54333.0
2015-10-20 15:55:00,92.1,92.12,91.91,91.99,89382.0,82.6195,82.6375,82.4491,82.5208,89382.0
2015-10-21 09:30:00,92.69,93.0,92.11,92.11,48837.0,83.1488,83.4269,82.6285,82.6285,48837.0
2015-10-21 09:35:00,92.23,92.83,92.17,92.65,30588.0,82.7361,83.2744,82.6823,83.1129,30588.0
2015-10-21 09:40:00,92.6,92.68,92.27,92.36,11654.0,83.068,83.1398,82.772,82.8527,11654.0
2015-10-21 09:45:00,92.45,92.74,92.4,92.74,16603.0,82.9335,83.1936,82.8886,83.1936,16603.0
2015-10-21 09:50:00,92.74,92.77,92.23,92.32,10760.0,83.1936,83.2205,82.7361,82.8169,10760.0
2015-10-21 09:55:00,92.22,92.49,92.0,92.25,25130.0,82.7272,82.9694,82.5298,82.7541,25130.0
2015-10-21 10:00:00,92.26,92.26,91.81,92.05,16729.0,82.763,82.763,82.3594,82.5747,16729.0
2015-10-21 10:05:00,92.03,92.38,92.01,92.38,35791.0,82.5567,82.8707,82.5388,82.8707,35791.0
2015-10-21 10:10:00,92.38,92.62,92.23,92.23,13353.0,82.8707,83.086,82.7361,82.7361,13353.0
2015-10-21 10:15:00,92.17,92.39,92.01,92.31,16888.0,82.6823,82.8797,82.5388,82.8079,16888.0
2015-10-21 10:20:00,92.29,92.32,92.03,92.08,10434.0,82.79,82.8169,82.5567,82.6016,10434.0
2015-10-21 10:25:00,92.05,92.32,91.96,92.11,14730.0,82.5747,82.8169,82.4939,82.6285,14730.0
2015-10-21 10:30:00,92.02,92.49,92.01,92.33,20097.0,82.5477,82.9694,82.5388,82.8258,20097.0
2015-10-21 10:35:00,92.36,92.74,92.3,92.49,16350.0,82.8527,83.1936,82.7989,82.9694,16350.0
2015-10-21 10:40:00,92.51,92.89,92.48,92.87,21853.0,82.9873,83.3282,82.9604,83.3102,21853.0
2015-10-21 10:45:00,92.9,92.92,92.81,92.84,7927.0,83.3372,83.3551,83.2564,83.2833,7927.0
2015-10-21 10:50:00,92.77,93.06,92.74,92.84,15987.0,83.2205,83.4807,83.1936,83.2833,15987.0
2015-10-21 10:55:00,92.89,93.0,92.75,92.76,17571.0,83.3282,83.4269,83.2026,83.2116,17571.0
2015-10-21 11:00:00,92.79,93.04,92.78,92.9,10005.0,83.2385,83.4627,83.2295,83.3372,10005.0
2015-10-21 11:05:00,92.81,92.98,92.66,92.7,7709.0,83.2564,83.4089,83.1219,83.1577,7709.0
2015-10-21 11:10:00,92.76,92.81,92.57,92.7,16925.0,83.2116,83.2564,83.0411,83.1577,16925.0
2015-10-21 11:15:00,92.71,93.01,92.7,92.91,20768.0,83.1667,83.4358,83.1577,83.3461,20768.0
2015-10-21 11:20:00,92.85,93.11,92.79,93.07,29189.0,83.2923,83.5255,83.2385,83.4897,29189.0
2015-10-21 11:25:00,93.06,93.11,92.95,92.95,21243.0,83.4807,83.5255,83.382,83.382,21243.0
2015-10-21 11:30:00,92.98,93.06,92.88,93.06,20640.0,83.4089,83.4807,83.3192,83.4807,20640.0
2015-10-21 11:35:00,93.05,93.18,92.88,93.02,31562.0,83.4717,83.5883,83.3192,83.4448,31562.0
2015-10-21 11:40:00,92.99,93.14,92.87,93.14,8161.0,83.4179,83.5525,83.3102,83.5525,8161.0
2015-10-21 11:45:00,93.16,93.18,92.99,93.09,9040.0,83.5704,83.5883,83.4179,83.5076,9040.0
2015-10-21 11:50:00,93.05,93.15,92.98,92.98,6858.0,83.4717,83.5614,83.4089,83.4089,6858.0
2015-10-21 11:55:00,92.97,93.02,92.87,92.92,9608.0,83.4,83.4448,83.3102,83.3551,9608.0
2015-10-21 12:00:00,92.85,92.89,92.75,92.85,13493.0,83.2923,83.3282,83.2026,83.2923,13493.0
2015-10-21 12:05:00,92.85,93.12,92.84,93.1,6925.0,83.2923,83.5345,83.2833,83.5166,6925.0
2015-10-21 12:10:00,93.13,93.2,92.97,93.17,17114.0,83.5435,83.6063,83.4,83.5794,17114.0
2015-10-21 12:15:00,93.18,93.18,92.88,92.92,29063.0,83.5883,83.5883,83.3192,83.3551,29063.0
2015-10-21 12:20:00,92.93,93.07,92.86,92.92,29775.0,83.3641,83.4897,83.3013,83.3551,29775.0
2015-10-21 12:25:00,92.94,93.03,92.78,93.01,13400.0,83.373,83.4538,83.2295,83.4358,13400.0
2015-10-21 12:30:00,93.06,93.29,92.98,93.26,16563.0,83.4807,83.687,83.4089,83.6601,16563.0
2015-10-21 12:35:00,93.24,93.5,93.24,93.5,37385.0,83.6422,83.8754,83.6422,83.8754,37385.0
2015-10-21 12:40:00,93.5,93.65,93.41,93.55,14346.0,83.8754,84.01,83.7947,83.9203,14346.0
2015-10-21 12:45:00,93.52,93.66,93.35,93.39,16096.0,83.8933,84.0189,83.7408,83.7767,16096.0
2015-10-21 12:50:00,93.43,93.45,93.13,93.27,38208.0,83.8126,83.8305,83.5435,83.6691,38208.0
2015-10-21 12:55:00,93.34,93.38,93.01,93.01,14378.0,83.7319,83.7678,83.4358,83.4358,14378.0
2015-10-21 13:00:00,93.01,93.01,92.46,92.5,37389.0,83.4358,83.4358,82.9425,82.9783,37389.0
2015-10-21 13:05:00,92.48,92.54,92.36,92.52,16024.0,82.9604,83.0142,82.8527,82.9963,16024.0
2015-10-21 13:10:00,92.52,92.65,92.3,92.3,16270.0,82.9963,83.1129,82.7989,82.7989,16270.0
2015-10-21 13:15:00,92.3,92.49,91.95,91.95,29676.0,82.7989,82.9694,82.485,82.485,29676.0
2015-10-21 13:20:00,91.93,92.08,91.81,92.08,21966.0,82.467,82.6016,82.3594,82.6016,21966.0
2015-10-21 13:25:00,92.08,92.21,91.85,91.88,16158.0,82.6016,82.7182,82.3952,82.4222,16158.0
2015-10-21 13:30:00,91.85,92.17,91.76,92.17,18729.0,82.3952,82.6823,82.3145,82.6823,18729.0
2015-10-21 13:35:00,92.17,92.29,92.05,92.21,12263.0,82.6823,82.79,82.5747,82.7182,12263.0
2015-10-21 13:40:00,92.22,92.56,92.19,92.51,8847.0,82.7272,83.0322,82.7002,82.9873,8847.0
2015-10-21 13:45:00,92.51,92.56,92.33,92.34,14792.0,82.9873,83.0322,82.8258,82.8348,14792.0
2015-10-21 13:50:00,92.32,92.61,92.24,92.5,15840.0,82.8169,83.077,82.7451,82.9783,15840.0
2015-10-21 13:55:00,92.5,92.55,92.24,92.27,6968.0,82.9783,83.0232,82.7451,82.772,6968.0
2015-10-21 14:00:00,92.23,92.39,92.17,92.31,12467.0,82.7361,82.8797,82.6823,82.8079,12467.0
2015-10-21 14:05:00,92.3,92.37,92.16,92.18,13925.0,82.7989,82.8617,82.6733,82.6913,13925.0
2015-10-21 14:10:00,92.2,92.2,91.96,92.07,14274.0,82.7092,82.7092,82.4939,82.5926,14274.0
2015-10-21 14:15:00,92.05,92.14,91.97,92.13,24173.0,82.5747,82.6554,82.5029,82.6464,24173.0
2015-10-21 14:20:00,92.12,92.12,91.97,92.03,22590.0,82.6375,82.6375,82.5029,82.5567,22590.0
2015-10-21 14:25:00,92.07,92.28,91.98,92.15,22587.0,82.5926,82.781,82.5119,82.6644,22587.0
2015-10-21 14:30:00,92.12,92.41,92.09,92.17,25854.0,82.6375,82.8976,82.6105,82.6823,25854.0
2015-10-21 14:35:00,92.19,92.6,92.16,92.41,35759.0,82.7002,83.068,82.6733,82.8976,35759.0
2015-10-21 14:40:00,92.4,92.59,92.39,92.54,15054.0,82.8886,83.0591,82.8797,83.0142,15054.0
2015-10-21 14:45:00,92.57,92.57,92.27,92.27,39059.0,83.0411,83.0411,82.772,82.772,39059.0
2015-10-21 14:50:00,92.29,92.38,92.21,92.28,20901.0,82.79,82.8707,82.7182,82.781,20901.0
2015-10-21 14:55:00,92.27,92.34,92.2,92.25,34412.0,82.772,82.8348,82.7092,82.7541,34412.0
2015-10-21 15:00:00,92.28,92.44,92.27,92.37,37097.0,82.781,82.9245,82.772,82.8617,37097.0
2015-10-21 15:05:00,92.37,92.38,92.26,92.31,29627.0,82.8617,82.8707,82.763,82.8079,29627.0
2015-10-21 15:10:00,92.31,92.31,92.1,92.1,26791.0,82.8079,82.8079,82.6195,82.6195,26791.0
2015-10-21 15:15:00,92.1,92.1,91.88,91.9,21907.0,82.6195,82.6195,82.4222,82.4401,21907.0
2015-10-21 15:20:00,91.89,92.1,91.89,91.96,29297.0,82.4311,82.6195,82.4311,82.4939,29297.0
2015-10-21 15:25:00,91.96,92.23,91.96,92.14,24132.0,82.4939,82.7361,82.4939,82.6554,24132.0
2015-10-21 15:30:00,92.13,92.14,92.01,92.09,28275.0,82.6464,82.6554,82.5388,82.6105,28275.0
2015-10-21 15:35:00,92.06,92.15,92.0,92.08,27158.0,82.5836,82.6644,82.5298,82.6016,27158.0
2015-10-21 15:40:00,92.07,92.09,91.66,91.66,50006.0,82.5926,82.6105,82.2248,82.2248,50006.0
2015-10-21 15:45:00,91.7,91.7,91.47,91.52,139405.0,82.2607,82.2607,82.0544,82.0992,139405.0
2015-10-21 15:50:00,91.52,91.54,91.21,91.28,95238.0,82.0992,82.1172,81.8211,81.8839,95238.0
2015-10-21 15:55:00,91.29,91.39,91.05,91.25,202229.0,81.8929,81.9826,81.6776,81.857,202229.0
2015-10-22 09:30:00,93.01,94.87,93.01,94.74,235799.0,83.4358,85.1044,83.4358,84.9878,235799.0
2015-10-22 09:35:00,94.8,95.7,94.22,95.63,354404.0,85.0416,85.8489,84.5213,85.7861,354404.0
2015-10-22 09:40:00,95.53,95.74,94.93,95.02,245653.0,85.6964,85.8848,85.1582,85.2389,245653.0
2015-10-22 09:45:00,95.2,95.4,95.0,95.22,408838.0,85.4004,85.5798,85.221,85.4183,408838.0
2015-10-22 09:50:00,95.21,95.66,95.18,95.25,149646.0,85.4094,85.8131,85.3825,85.4453,149646.0
2015-10-22 09:55:00,95.24,95.38,95.18,95.36,329345.0,85.4363,85.5619,85.3825,85.5439,329345.0
2015-10-22 10:00:00,95.37,95.83,95.34,95.67,145985.0,85.5529,85.9656,85.526,85.822,145985.0
2015-10-22 10:05:00,95.67,95.69,94.92,94.94,78459.0,85.822,85.84,85.1492,85.1672,78459.0
2015-10-22 10:10:00,94.96,95.07,94.85,95.0,67206.0,85.1851,85.2838,85.0864,85.221,67206.0
2015-10-22 10:15:00,95.0,95.06,94.9,95.03,56030.0,85.221,85.2748,85.1313,85.2479,56030.0
2015-10-22 10:20:00,95.03,95.14,94.92,95.0,120443.0,85.2479,85.3466,85.1492,85.221,120443.0
2015-10-22 10:25:00,94.97,94.97,94.07,94.34,65565.0,85.1941,85.1941,84.3867,84.6289,65565.0
2015-10-22 10:30:00,94.37,94.81,94.33,94.78,125483.0,84.6558,85.0506,84.62,85.0236,125483.0
2015-10-22 10:35:00,94.82,95.04,94.7,94.73,59350.0,85.0595,85.2569,84.9519,84.9788,59350.0
2015-10-22 10:40:00,94.73,95.16,94.73,95.06,181360.0,84.9788,85.3645,84.9788,85.2748,181360.0
2015-10-22 10:45:00,95.07,95.31,95.0,95.28,76608.0,85.2838,85.4991,85.221,85.4722,76608.0
2015-10-22 10:50:00,95.29,95.3,95.11,95.2,132915.0,85.4811,85.4901,85.3197,85.4004,132915.0
2015-10-22 10:55:00,95.19,95.29,95.0,95.22,65963.0,85.3914,85.4811,85.221,85.4183,65963.0
2015-10-22 11:00:00,95.22,95.38,95.11,95.27,63331.0,85.4183,85.5619,85.3197,85.4632,63331.0
2015-10-22 11:05:00,95.24,95.45,95.0,95.22,75803.0,85.4363,85.6247,85.221,85.4183,75803.0
2015-10-22 11:10:00,95.19,95.23,95.02,95.05,58826.0,85.3914,85.4273,85.2389,85.2658,58826.0
2015-10-22 11:15:00,95.06,95.13,94.96,94.98,39113.0,85.2748,85.3376,85.1851,85.2031,39113.0
2015-10-22 11:20:00,94.99,95.05,94.98,95.02,51434.0,85.212,85.2658,85.2031,85.2389,51434.0
2015-10-22 11:25:00,95.03,95.07,94.96,95.0,32782.0,85.2479,85.2838,85.1851,85.221,32782.0
2015-10-22 11:30:00,95.0,95.07,94.94,95.04,35716.0,85.221,85.2838,85.1672,85.2569,35716.0
2015-10-22 11:35:00,95.03,95.1,95.0,95.09,50504.0,85.2479,85.3107,85.221,85.3017,50504.0
2015-10-22 11:40:00,95.11,95.61,95.03,95.61,63274.0,85.3197,85.7682,85.2479,85.7682,63274.0
2015-10-22 11:45:00,95.63,95.73,95.42,95.43,62668.0,85.7861,85.8758,85.5978,85.6067,62668.0
2015-10-22 11:50:00,95.47,95.47,95.14,95.23,49718.0,85.6426,85.6426,85.3466,85.4273,49718.0
2015-10-22 11:55:00,95.2,95.33,95.18,95.33,34973.0,85.4004,85.517,85.3825,85.517,34973.0
2015-10-22 12:00:00,95.34,95.42,95.13,95.3,41838.0,85.526,85.5978,85.3376,85.4901,41838.0
2015-10-22 12:05:00,95.31,95.31,95.12,95.16,31102.0,85.4991,85.4991,85.3286,85.3645,31102.0
2015-10-22 12:10:00,95.15,95.26,95.11,95.2,26720.0,85.3556,85.4542,85.3197,85.4004,26720.0
2015-10-22 12:15:00,95.2,95.2,95.06,95.09,48657.0,85.4004,85.4004,85.2748,85.3017,48657.0
2015-10-22 12:20:00,95.11,95.32,95.06,95.22,28855.0,85.3197,85.5081,85.2748,85.4183,28855.0
2015-10-22 12:25:00,95.18,95.31,95.14,95.17,26708.0,85.3825,85.4991,85.3466,85.3735,26708.0
2015-10-22 12:30:00,95.23,95.45,95.18,95.43,36754.0,85.4273,85.6247,85.3825,85.6067,36754.0
2015-10-22 12:35:00,95.45,95.7,95.43,95.5,49666.0,85.6247,85.8489,85.6067,85.6695,49666.0
2015-10-22 12:40:00,95.49,95.7,95.46,95.63,59390.0,85.6606,85.8489,85.6336,85.7861,59390.0
2015-10-22 12:45:00,95.64,95.78,95.63,95.77,38546.0,85.7951,85.9207,85.7861,85.9117,38546.0
2015-10-22 12:50:00,95.73,95.79,95.41,95.49,146499.0,85.8758,85.9297,85.5888,85.6606,146499.0
2015-10-22 12:55:00,95.49,95.8,95.48,95.74,151358.0,85.6606,85.9386,85.6516,85.8848,151358.0
2015-10-22 13:00:00,95.75,95.79,95.37,95.52,89772.0,85.8938,85.9297,85.5529,85.6875,89772.0
2015-10-22 13:05:00,95.51,95.65,95.5,95.62,42748.0,85.6785,85.8041,85.6695,85.7772,42748.0
2015-10-22 13:10:00,95.6,95.74,95.6,95.74,52381.0,85.7592,85.8848,85.7592,85.8848,52381.0
2015-10-22 13:15:00,95.74,96.19,95.71,96.05,97076.0,85.8848,86.2885,85.8579,86.1629,97076.0
2015-10-22 13:20:00,96.04,96.57,96.0,96.57,99279.0,86.1539,86.6294,86.1181,86.6294,99279.0
2015-10-22 13:25:00,96.55,96.63,96.23,96.45,138456.0,86.6114,86.6832,86.3244,86.5217,138456.0
2015-10-22 13:30:00,96.47,96.65,96.47,96.56,64231.0,86.5397,86.7011,86.5397,86.6204,64231.0
2015-10-22 13:35:00,96.59,96.62,96.34,96.39,65263.0,86.6473,86.6742,86.4231,86.4679,65263.0
2015-10-22 13:40:00,96.42,96.42,95.63,95.67,66296.0,86.4948,86.4948,85.7861,85.822,66296.0
2015-10-22 13:45:00,95.66,96.08,95.66,96.0,79382.0,85.8131,86.1898,85.8131,86.1181,79382.0
2015-10-22 13:50:00,95.99,96.02,95.85,95.93,44852.0,86.1091,86.136,85.9835,86.0553,44852.0
2015-10-22 13:55:00,95.95,95.97,95.36,95.37,49090.0,86.0732,86.0911,85.5439,85.5529,49090.0
2015-10-22 14:00:00,95.38,95.58,95.37,95.5,51459.0,85.5619,85.7413,85.5529,85.6695,51459.0
2015-10-22 14:05:00,95.49,95.55,95.3,95.33,51344.0,85.6606,85.7144,85.4901,85.517,51344.0
2015-10-22 14:10:00,95.32,95.58,95.27,95.5,42703.0,85.5081,85.7413,85.4632,85.6695,42703.0
2015-10-22 14:15:00,95.49,95.63,95.46,95.5,54786.0,85.6606,85.7861,85.6336,85.6695,54786.0
2015-10-22 14:20:00,95.51,95.88,95.49,95.76,48479.0,85.6785,86.0104,85.6606,85.9028,48479.0
2015-10-22 14:25:00,95.74,95.97,95.74,95.87,47417.0,85.8848,86.0911,85.8848,86.0014,47417.0
2015-10-22 14:30:00,95.89,96.02,95.78,96.02,69907.0,86.0194,86.136,85.9207,86.136,69907.0
2015-10-22 14:35:00,96.0,96.3,95.93,96.29,55787.0,86.1181,86.3872,86.0553,86.3782,55787.0
2015-10-22 14:40:00,96.3,96.56,96.27,96.54,74021.0,86.3872,86.6204,86.3603,86.6025,74021.0
2015-10-22 14:45:00,96.54,96.58,96.37,96.42,127672.0,86.6025,86.6384,86.45,86.4948,127672.0
2015-10-22 14:50:00,96.41,97.0,96.38,96.81,100041.0,86.4859,87.0151,86.4589,86.8447,100041.0
2015-10-22 14:55:00,96.8,96.8,96.44,96.69,114152.0,86.8357,86.8357,86.5128,86.737,114152.0
2015-10-22 15:00:00,96.73,97.1,96.72,96.94,88289.0,86.7729,87.1048,86.7639,86.9613,88289.0
2015-10-22 15:05:00,96.93,96.97,96.76,96.85,69630.0,86.9523,86.9882,86.7998,86.8806,69630.0
2015-10-22 15:10:00,96.86,97.0,96.84,96.95,104668.0,86.8895,87.0151,86.8716,86.9703,104668.0
2015-10-22 15:15:00,96.95,97.18,96.92,97.14,123519.0,86.9703,87.1766,86.9434,87.1407,123519.0
2015-10-22 15:20:00,97.14,97.24,97.12,97.17,104383.0,87.1407,87.2304,87.1228,87.1676,104383.0
2015-10-22 15:25:00,97.16,97.25,97.14,97.25,96458.0,87.1586,87.2394,87.1407,87.2394,96458.0
2015-10-22 15:30:00,97.25,97.32,97.16,97.19,117571.0,87.2394,87.3022,87.1586,87.1856,117571.0
2015-10-22 15:35:00,97.19,97.69,97.19,97.63,108380.0,87.1856,87.6341,87.1856,87.5803,108380.0
2015-10-22 15:40:00,97.64,97.88,97.33,97.88,155773.0,87.5892,87.8045,87.3111,87.8045,155773.0
2015-10-22 15:45:00,97.87,97.92,97.73,97.76,139583.0,87.7956,87.8404,87.67,87.6969,139583.0
2015-10-22 15:50:00,97.78,97.98,97.78,97.97,174952.0,87.7148,87.8942,87.7148,87.8853,174952.0
2015-10-22 15:55:00,97.94,98.09,97.8,97.93,323680.0,87.8584,87.9929,87.7328,87.8494,323680.0
2015-10-23 09:30:00,96.95,97.69,95.08,95.42,533761.0,86.9703,87.6341,85.2928,85.5978,533761.0
2015-10-23 09:35:00,95.65,95.89,94.72,95.7,298491.0,85.8041,86.0194,84.9698,85.8489,298491.0
2015-10-23 09:40:00,95.59,96.0,94.84,95.7,247771.0,85.7503,86.1181,85.0775,85.8489,247771.0
2015-10-23 09:45:00,95.71,95.96,95.0,95.48,158084.0,85.8579,86.0822,85.221,85.6516,158084.0
2015-10-23 09:50:00,95.46,95.58,94.15,94.35,235471.0,85.6336,85.7413,84.4585,84.6379,235471.0
2015-10-23 09:55:00,94.38,94.83,93.69,94.57,160366.0,84.6648,85.0685,84.0458,84.8353,160366.0
2015-10-23 10:00:00,94.66,95.2,94.65,95.16,124788.0,84.916,85.4004,84.907,85.3645,124788.0
2015-10-23 10:05:00,95.15,95.27,94.91,95.0,184204.0,85.3556,85.4632,85.1403,85.221,184204.0
2015-10-23 10:10:00,95.01,95.1,94.36,94.76,97762.0,85.23,85.3107,84.6469,85.0057,97762.0
2015-10-23 10:15:00,94.76,95.06,94.76,94.82,112556.0,85.0057,85.2748,85.0057,85.0595,112556.0
2015-10-23 10:20:00,94.8,95.0,94.57,94.65,91134.0,85.0416,85.221,84.8353,84.907,91134.0
2015-10-23 10:25:00,94.59,95.29,94.59,94.97,85990.0,84.8532,85.4811,84.8532,85.1941,85990.0
2015-10-23 10:30:00,94.9,95.86,94.89,95.86,47062.0,85.1313,85.9925,85.1223,85.9925,47062.0
2015-10-23 10:35:00,95.83,96.0,95.76,95.93,124326.0,85.9656,86.1181,85.9028,86.0553,124326.0
2015-10-23 10:40:00,95.93,95.96,95.09,95.29,87377.0,86.0553,86.0822,85.3017,85.4811,87377.0
2015-10-23 10:45:00,95.29,95.37,95.0,95.14,49759.0,85.4811,85.5529,85.221,85.3466,49759.0
2015-10-23 10:50:00,95.15,95.34,94.92,95.11,31448.0,85.3556,85.526,85.1492,85.3197,31448.0
2015-10-23 10:55:00,95.21,95.21,94.83,95.09,36804.0,85.4094,85.4094,85.0685,85.3017,36804.0
2015-10-23 11:00:00,95.15,95.33,95.02,95.24,52620.0,85.3556,85.517,85.2389,85.4363,52620.0
2015-10-23 11:05:00,95.31,95.65,95.25,95.58,47466.0,85.4991,85.8041,85.4453,85.7413,47466.0
2015-10-23 11:10:00,95.57,95.61,95.25,95.47,77469.0,85.7323,85.7682,85.4453,85.6426,77469.0
2015-10-23 11:15:00,95.47,95.92,95.31,95.69,55905.0,85.6426,86.0463,85.4991,85.84,55905.0
2015-10-23 11:20:00,95.66,96.14,95.57,95.95,61191.0,85.8131,86.2436,85.7323,86.0732,61191.0
2015-10-23 11:25:00,95.95,96.26,95.87,96.1,49231.0,86.0732,86.3513,86.0014,86.2078,49231.0
2015-10-23 11:30:00,96.09,96.24,95.96,96.24,32301.0,86.1988,86.3334,86.0822,86.3334,32301.0
2015-10-23 11:35:00,96.16,96.24,95.81,96.06,35491.0,86.2616,86.3334,85.9476,86.1719,35491.0
2015-10-23 11:40:00,96.03,96.37,95.95,96.2,38239.0,86.145,86.45,86.0732,86.2975,38239.0
2015-10-23 11:45:00,96.17,96.17,95.77,95.88,34448.0,86.2706,86.2706,85.9117,86.0104,34448.0
2015-10-23 11:50:00,95.88,96.28,95.84,96.21,13382.0,86.0104,86.3692,85.9745,86.3064,13382.0
2015-10-23 11:55:00,96.22,96.29,95.76,95.94,43756.0,86.3154,86.3782,85.9028,86.0642,43756.0
2015-10-23 12:00:00,95.8,95.99,95.6,95.99,41411.0,85.9386,86.1091,85.7592,86.1091,41411.0
2015-10-23 12:05:00,96.0,96.17,95.86,96.15,32726.0,86.1181,86.2706,85.9925,86.2526,32726.0
2015-10-23 12:10:00,96.15,96.5,96.02,96.33,51228.0,86.2526,86.5666,86.136,86.4141,51228.0
2015-10-23 12:15:00,96.32,96.7,96.14,96.56,36219.0,86.4051,86.746,86.2436,86.6204,36219.0
2015-10-23 12:20:00,96.55,96.81,96.52,96.54,24150.0,86.6114,86.8447,86.5845,86.6025,24150.0
2015-10-23 12:25:00,96.6,96.79,96.52,96.52,20419.0,86.6563,86.8267,86.5845,86.5845,20419.0
2015-10-23 12:30:00,96.59,96.61,96.22,96.42,56161.0,86.6473,86.6653,86.3154,86.4948,56161.0
2015-10-23 12:35:00,96.41,96.52,96.19,96.19,25066.0,86.4859,86.5845,86.2885,86.2885,25066.0
2015-10-23 12:40:00,96.23,96.3,96.08,96.21,23586.0,86.3244,86.3872,86.1898,86.3064,23586.0
2015-10-23 12:45:00,96.23,96.44,96.18,96.33,24130.0,86.3244,86.5128,86.2795,86.4141,24130.0
2015-10-23 12:50:00,96.33,96.37,96.16,96.24,24829.0,86.4141,86.45,86.2616,86.3334,24829.0
2015-10-23 12:55:00,96.26,96.56,96.25,96.45,27543.0,86.3513,86.6204,86.3423,86.5217,27543.0
2015-10-23 13:00:00,96.46,96.46,96.04,96.23,38641.0,86.5307,86.5307,86.1539,86.3244,38641.0
2015-10-23 13:05:00,96.22,96.48,96.05,96.48,24784.0,86.3154,86.5486,86.1629,86.5486,24784.0
2015-10-23 13:10:00,96.52,96.62,96.33,96.47,58065.0,86.5845,86.6742,86.4141,86.5397,58065.0
2015-10-23 13:15:00,96.48,96.56,96.33,96.43,29225.0,86.5486,86.6204,86.4141,86.5038,29225.0
2015-10-23 13:20:00,96.47,96.5,96.26,96.32,22204.0,86.5397,86.5666,86.3513,86.4051,22204.0
2015-10-23 13:25:00,96.31,96.54,96.28,96.28,28081.0,86.3961,86.6025,86.3692,86.3692,28081.0
2015-10-23 13:30:00,96.27,96.53,96.27,96.51,38893.0,86.3603,86.5935,86.3603,86.5756,38893.0
2015-10-23 13:35:00,96.49,96.55,96.31,96.32,46408.0,86.5576,86.6114,86.3961,86.4051,46408.0
2015-10-23 13:40:00,96.32,96.51,96.2,96.46,40288.0,86.4051,86.5756,86.2975,86.5307,40288.0
2015-10-23 13:45:00,96.49,96.53,96.42,96.47,57166.0,86.5576,86.5935,86.4948,86.5397,57166.0
2015-10-23 13:50:00,96.46,96.72,96.43,96.7,43996.0,86.5307,86.7639,86.5038,86.746,43996.0
2015-10-23 13:55:00,96.71,96.73,96.41,96.44,36479.0,86.755,86.7729,86.4859,86.5128,36479.0
2015-10-23 14:00:00,96.45,96.61,96.33,96.52,21927.0,86.5217,86.6653,86.4141,86.5845,21927.0
2015-10-23 14:05:00,96.54,96.63,96.46,96.5,51461.0,86.6025,86.6832,86.5307,86.5666,51461.0
2015-10-23 14:10:00,96.5,96.55,96.26,96.28,25190.0,86.5666,86.6114,86.3513,86.3692,25190.0
2015-10-23 14:15:00,96.31,96.4,96.28,96.35,26954.0,86.3961,86.4769,86.3692,86.432,26954.0
2015-10-23 14:20:00,96.35,96.43,96.23,96.36,33825.0,86.432,86.5038,86.3244,86.441,33825.0
2015-10-23 14:25:00,96.37,96.41,96.22,96.25,39067.0,86.45,86.4859,86.3154,86.3423,39067.0
2015-10-23 14:30:00,96.27,96.48,96.22,96.31,24267.0,86.3603,86.5486,86.3154,86.3961,24267.0
2015-10-23 14:35:00,96.32,96.44,96.27,96.44,27581.0,86.4051,86.5128,86.3603,86.5128,27581.0
2015-10-23 14:40:00,96.42,96.5,96.33,96.33,34415.0,86.4948,86.5666,86.4141,86.4141,34415.0
2015-10-23 14:45:00,96.37,96.4,96.24,96.38,30276.0,86.45,86.4769,86.3334,86.4589,30276.0
2015-10-23 14:50:00,96.43,96.49,96.36,96.43,28298.0,86.5038,86.5576,86.441,86.5038,28298.0
2015-10-23 14:55:00,96.43,96.43,96.27,96.37,23983.0,86.5038,86.5038,86.3603,86.45,23983.0
2015-10-23 15:00:00,96.38,96.49,96.34,96.37,27772.0,86.4589,86.5576,86.4231,86.45,27772.0
2015-10-23 15:05:00,96.38,96.47,96.15,96.35,48654.0,86.4589,86.5397,86.2526,86.432,48654.0
2015-10-23 15:10:00,96.35,96.45,96.26,96.26,35683.0,86.432,86.5217,86.3513,86.3513,35683.0
2015-10-23 15:15:00,96.27,96.29,96.16,96.23,34142.0,86.3603,86.3782,86.2616,86.3244,34142.0
2015-10-23 15:20:00,96.25,96.3,96.05,96.3,28619.0,86.3423,86.3872,86.1629,86.3872,28619.0
2015-10-23 15:25:00,96.31,96.31,95.94,96.04,51500.0,86.3961,86.3961,86.0642,86.1539,51500.0
2015-10-23 15:30:00,96.04,96.14,95.88,96.13,79958.0,86.1539,86.2436,86.0104,86.2347,79958.0
2015-10-23 15:35:00,96.13,96.33,96.06,96.3,51289.0,86.2347,86.4141,86.1719,86.3872,51289.0
2015-10-23 15:40:00,96.31,96.37,96.17,96.27,43949.0,86.3961,86.45,86.2706,86.3603,43949.0
2015-10-23 15:45:00,96.28,96.28,96.17,96.22,88055.0,86.3692,86.3692,86.2706,86.3154,88055.0
2015-10-23 15:50:00,96.24,96.3,96.01,96.02,105545.0,86.3334,86.3872,86.127,86.136,105545.0
2015-10-23 15:55:00,96.03,96.1,95.94,96.07,163960.0,86.145,86.2078,86.0642,86.1808,163960.0
2015-10-26 09:30:00,94.9,95.26,94.01,94.7,141846.0,85.1313,85.4542,84.3329,84.9519,141846.0
2015-10-26 09:35:00,94.73,94.88,94.12,94.42,58707.0,84.9788,85.1133,84.4316,84.7007,58707.0
2015-10-26 09:40:00,94.49,94.64,93.53,93.61,53803.0,84.7635,84.898,83.9023,83.9741,53803.0
2015-10-26 09:45:00,93.67,93.72,93.0,93.0,95624.0,84.0279,84.0728,83.4269,83.4269,95624.0
2015-10-26 09:50:00,93.22,93.31,93.0,93.22,35022.0,83.6242,83.705,83.4269,83.6242,35022.0
2015-10-26 09:55:00,93.3,93.59,93.09,93.5,49045.0,83.696,83.9561,83.5076,83.8754,49045.0
2015-10-26 10:00:00,93.46,93.55,93.01,93.34,37298.0,83.8395,83.9203,83.4358,83.7319,37298.0
2015-10-26 10:05:00,93.43,93.5,92.69,92.69,32622.0,83.8126,83.8754,83.1488,83.1488,32622.0
2015-10-26 10:10:00,92.69,92.89,92.35,92.45,57569.0,83.1488,83.3282,82.8438,82.9335,57569.0
2015-10-26 10:15:00,92.49,92.55,91.98,92.02,76648.0,82.9694,83.0232,82.5119,82.5477,76648.0
2015-10-26 10:20:00,91.99,92.24,91.77,91.88,60189.0,82.5208,82.7451,82.3235,82.4222,60189.0
2015-10-26 10:25:00,91.89,92.7,91.89,92.54,53110.0,82.4311,83.1577,82.4311,83.0142,53110.0
2015-10-26 10:30:00,92.54,92.55,91.89,92.12,57458.0,83.0142,83.0232,82.4311,82.6375,57458.0
2015-10-26 10:35:00,92.2,92.24,91.97,92.18,17811.0,82.7092,82.7451,82.5029,82.6913,17811.0
2015-10-26 10:40:00,92.11,92.75,92.11,92.68,29023.0,82.6285,83.2026,82.6285,83.1398,29023.0
2015-10-26 10:45:00,92.71,93.1,92.69,92.9,36629.0,83.1667,83.5166,83.1488,83.3372,36629.0
2015-10-26 10:50:00,92.89,92.95,92.61,92.72,25641.0,83.3282,83.382,83.077,83.1757,25641.0
2015-10-26 10:55:00,92.74,92.76,92.45,92.62,23691.0,83.1936,83.2116,82.9335,83.086,23691.0
2015-10-26 11:00:00,92.62,92.74,92.5,92.74,9644.0,83.086,83.1936,82.9783,83.1936,9644.0
2015-10-26 11:05:00,92.75,92.75,92.31,92.32,37775.0,83.2026,83.2026,82.8079,82.8169,37775.0
2015-10-26 11:10:00,92.32,92.43,92.12,92.16,33425.0,82.8169,82.9155,82.6375,82.6733,33425.0
2015-10-26 11:15:00,92.17,92.21,92.08,92.16,22123.0,82.6823,82.7182,82.6016,82.6733,22123.0
2015-10-26 11:20:00,92.17,92.46,92.16,92.28,38584.0,82.6823,82.9425,82.6733,82.781,38584.0
2015-10-26 11:25:00,92.22,92.39,92.1,92.16,19279.0,82.7272,82.8797,82.6195,82.6733,19279.0
2015-10-26 11:30:00,92.1,92.27,91.99,92.0,43568.0,82.6195,82.772,82.5208,82.5298,43568.0
2015-10-26 11:35:00,92.03,92.19,91.93,92.0,37122.0,82.5567,82.7002,82.467,82.5298,37122.0
2015-10-26 11:40:00,91.97,92.08,91.87,91.92,21665.0,82.5029,82.6016,82.4132,82.458,21665.0
2015-10-26 11:45:00,91.94,92.07,91.85,92.01,33147.0,82.476,82.5926,82.3952,82.5388,33147.0
2015-10-26 11:50:00,92.07,92.2,91.82,91.88,44967.0,82.5926,82.7092,82.3683,82.4222,44967.0
2015-10-26 11:55:00,91.92,92.0,91.83,91.9,31621.0,82.458,82.5298,82.3773,82.4401,31621.0
2015-10-26 12:00:00,91.94,91.96,91.76,91.9,36135.0,82.476,82.4939,82.3145,82.4401,36135.0
2015-10-26 12:05:00,91.86,91.94,91.7,91.81,26286.0,82.4042,82.476,82.2607,82.3594,26286.0
2015-10-26 12:10:00,91.76,91.83,91.7,91.74,16108.0,82.3145,82.3773,82.2607,82.2966,16108.0
2015-10-26 12:15:00,91.73,91.88,91.63,91.75,33925.0,82.2876,82.4222,82.1979,82.3055,33925.0
2015-10-26 12:20:00,91.76,91.88,91.69,91.77,14456.0,82.3145,82.4222,82.2517,82.3235,14456.0
2015-10-26 12:25:00,91.8,92.0,91.75,91.94,36512.0,82.3504,82.5298,82.3055,82.476,36512.0
2015-10-26 12:30:00,91.95,91.96,91.77,91.8,20418.0,82.485,82.4939,82.3235,82.3504,20418.0
2015-10-26 12:35:00,91.78,91.93,91.75,91.78,22924.0,82.3324,82.467,82.3055,82.3324,22924.0
2015-10-26 12:40:00,91.81,91.98,91.8,91.87,21026.0,82.3594,82.5119,82.3504,82.4132,21026.0
2015-10-26 12:45:00,91.85,91.97,91.72,91.91,14181.0,82.3952,82.5029,82.2786,82.4491,14181.0
2015-10-26 12:50:00,91.92,92.15,91.84,91.85,22811.0,82.458,82.6644,82.3863,82.3952,22811.0
2015-10-26 12:55:00,91.83,91.85,91.6,91.8,15616.0,82.3773,82.3952,82.171,82.3504,15616.0
2015-10-26 13:00:00,91.75,92.11,91.67,91.83,102886.0,82.3055,82.6285,82.2338,82.3773,102886.0
2015-10-26 13:05:00,91.83,92.05,91.81,91.99,17872.0,82.3773,82.5747,82.3594,82.5208,17872.0
2015-10-26 13:10:00,92.0,92.02,91.79,91.85,16151.0,82.5298,82.5477,82.3414,82.3952,16151.0
2015-10-26 13:15:00,91.85,92.08,91.77,92.03,11595.0,82.3952,82.6016,82.3235,82.5567,11595.0
2015-10-26 13:20:00,92.03,92.07,91.86,91.94,14027.0,82.5567,82.5926,82.4042,82.476,14027.0
2015-10-26 13:25:00,91.92,92.0,91.85,91.88,20303.0,82.458,82.5298,82.3952,82.4222,20303.0
2015-10-26 13:30:00,91.88,91.91,91.76,91.9,18284.0,82.4222,82.4491,82.3145,82.4401,18284.0
2015-10-26 13:35:00,91.92,91.95,91.83,91.94,11425.0,82.458,82.485,82.3773,82.476,11425.0
2015-10-26 13:40:00,91.97,92.0,91.82,91.85,23987.0,82.5029,82.5298,82.3683,82.3952,23987.0
2015-10-26 13:45:00,91.9,91.94,91.82,91.9,23621.0,82.4401,82.476,82.3683,82.4401,23621.0
2015-10-26 13:50:00,91.93,91.99,91.73,91.79,37040.0,82.467,82.5208,82.2876,82.3414,37040.0
2015-10-26 13:55:00,91.8,91.95,91.76,91.78,23962.0,82.3504,82.485,82.3145,82.3324,23962.0
2015-10-26 14:00:00,91.79,91.86,91.72,91.81,19899.0,82.3414,82.4042,82.2786,82.3594,19899.0
2015-10-26 14:05:00,91.82,91.87,91.65,91.84,20885.0,82.3683,82.4132,82.2158,82.3863,20885.0
2015-10-26 14:10:00,91.8,91.8,91.29,91.37,49739.0,82.3504,82.3504,81.8929,81.9647,49739.0
2015-10-26 14:15:00,91.35,91.35,91.18,91.2,29553.0,81.9467,81.9467,81.7942,81.8122,29553.0
2015-10-26 14:20:00,91.2,91.59,91.11,91.38,29907.0,81.8122,82.162,81.7314,81.9736,29907.0
2015-10-26 14:25:00,91.38,91.47,91.26,91.39,19067.0,81.9736,82.0544,81.866,81.9826,19067.0
2015-10-26 14:30:00,91.38,91.76,91.37,91.58,23796.0,81.9736,82.3145,81.9647,82.153,23796.0
2015-10-26 14:35:00,91.57,91.68,91.41,91.63,15579.0,82.1441,82.2427,82.0005,82.1979,15579.0
2015-10-26 14:40:00,91.59,91.63,91.48,91.63,13906.0,82.162,82.1979,82.0633,82.1979,13906.0
2015-10-26 14:45:00,91.64,91.93,91.59,91.87,23510.0,82.2069,82.467,82.162,82.4132,23510.0
2015-10-26 14:50:00,91.9,91.91,91.68,91.72,15746.0,82.4401,82.4491,82.2427,82.2786,15746.0
2015-10-26 14:55:00,91.72,91.91,91.6,91.91,19581.0,82.2786,82.4491,82.171,82.4491,19581.0
2015-10-26 15:00:00,91.86,91.86,91.61,91.61,20921.0,82.4042,82.4042,82.1799,82.1799,20921.0
2015-10-26 15:05:00,91.61,91.73,91.6,91.7,15420.0,82.1799,82.2876,82.171,82.2607,15420.0
2015-10-26 15:10:00,91.7,91.71,91.46,91.55,27700.0,82.2607,82.2697,82.0454,82.1261,27700.0
2015-10-26 15:15:00,91.55,91.66,91.43,91.55,29000.0,82.1261,82.2248,82.0185,82.1261,29000.0
2015-10-26 15:20:00,91.56,91.65,91.48,91.52,29541.0,82.1351,82.2158,82.0633,82.0992,29541.0
2015-10-26 15:25:00,91.53,91.61,91.43,91.43,27901.0,82.1082,82.1799,82.0185,82.0185,27901.0
2015-10-26 15:30:00,91.44,92.14,91.44,91.74,248730.0,82.0274,82.6554,82.0274,82.2966,248730.0
2015-10-26 15:35:00,91.79,91.98,91.5,91.54,71654.0,82.3414,82.5119,82.0813,82.1172,71654.0
2015-10-26 15:40:00,91.52,91.81,91.45,91.73,61827.0,82.0992,82.3594,82.0364,82.2876,61827.0
2015-10-26 15:45:00,91.71,91.77,91.52,91.64,40139.0,82.2697,82.3235,82.0992,82.2069,40139.0
2015-10-26 15:50:00,91.68,91.72,91.48,91.48,87068.0,82.2427,82.2786,82.0633,82.0633,87068.0
2015-10-26 15:55:00,91.51,91.56,91.32,91.4,157317.0,82.0902,82.1351,81.9198,81.9916,157317.0
2015-10-27 09:30:00,91.15,92.49,91.0,91.79,104887.0,81.7673,82.9694,81.6327,82.3414,104887.0
2015-10-27 09:35:00,91.86,92.08,91.59,92.08,44108.0,82.4042,82.6016,82.162,82.6016,44108.0
2015-10-27 09:40:00,92.1,92.15,91.7,92.01,72604.0,82.6195,82.6644,82.2607,82.5388,72604.0
2015-10-27 09:45:00,92.01,92.04,91.6,91.71,49886.0,82.5388,82.5657,82.171,82.2697,49886.0
2015-10-27 09:50:00,91.71,92.1,91.65,92.07,74175.0,82.2697,82.6195,82.2158,82.5926,74175.0
2015-10-27 09:55:00,92.08,92.45,91.47,91.82,111710.0,82.6016,82.9335,82.0544,82.3683,111710.0
2015-10-27 10:00:00,91.71,92.06,91.52,92.0,23477.0,82.2697,82.5836,82.0992,82.5298,23477.0
2015-10-27 10:05:00,92.04,92.13,91.82,91.82,28327.0,82.5657,82.6464,82.3683,82.3683,28327.0
2015-10-27 10:10:00,91.84,92.05,91.64,91.88,19138.0,82.3863,82.5747,82.2069,82.4222,19138.0
2015-10-27 10:15:00,91.86,92.07,91.67,91.68,11691.0,82.4042,82.5926,82.2338,82.2427,11691.0
2015-10-27 10:20:00,91.74,91.82,91.48,91.58,49839.0,82.2966,82.3683,82.0633,82.153,49839.0
2015-10-27 10:25:00,91.62,91.76,91.39,91.62,19560.0,82.1889,82.3145,81.9826,82.1889,19560.0
2015-10-27 10:30:00,91.65,91.65,91.38,91.49,28514.0,82.2158,82.2158,81.9736,82.0723,28514.0
2015-10-27 10:35:00,91.56,91.75,91.48,91.72,14660.0,82.1351,82.3055,82.0633,82.2786,14660.0
2015-10-27 10:40:00,91.69,91.74,91.52,91.63,23904.0,82.2517,82.2966,82.0992,82.1979,23904.0
2015-10-27 10:45:00,91.63,91.72,91.51,91.52,18079.0,82.1979,82.2786,82.0902,82.0992,18079.0
2015-10-27 10:50:00,91.56,91.64,91.22,91.25,27376.0,82.1351,82.2069,81.8301,81.857,27376.0
2015-10-27 10:55:00,91.23,91.26,90.85,90.9,52768.0,81.8391,81.866,81.4982,81.543,52768.0
2015-10-27 11:00:00,90.9,91.25,90.87,91.22,33177.0,81.543,81.857,81.5161,81.8301,33177.0
2015-10-27 11:05:00,91.23,91.27,91.06,91.13,30519.0,81.8391,81.8749,81.6866,81.7494,30519.0
2015-10-27 11:10:00,91.12,91.2,90.92,91.02,24592.0,81.7404,81.8122,81.561,81.6507,24592.0
2015-10-27 11:15:00,91.01,91.07,90.81,90.84,20286.0,81.6417,81.6955,81.4623,81.4892,20286.0
2015-10-27 11:20:00,90.84,91.07,90.67,90.94,39048.0,81.4892,81.6955,81.3367,81.5789,39048.0
2015-10-27 11:25:00,90.9,91.11,90.89,90.98,20075.0,81.543,81.7314,81.5341,81.6148,20075.0
2015-10-27 11:30:00,90.98,91.06,90.89,90.91,28481.0,81.6148,81.6866,81.5341,81.552,28481.0
2015-10-27 11:35:00,90.92,91.09,90.92,91.03,20284.0,81.561,81.7135,81.561,81.6597,20284.0
2015-10-27 11:40:00,91.03,91.12,90.92,90.99,32240.0,81.6597,81.7404,81.561,81.6238,32240.0
2015-10-27 11:45:00,91.0,91.13,90.95,91.12,20966.0,81.6327,81.7494,81.5879,81.7404,20966.0
2015-10-27 11:50:00,91.12,91.25,91.01,91.1,25489.0,81.7404,81.857,81.6417,81.7224,25489.0
2015-10-27 11:55:00,91.12,91.23,90.87,90.95,22208.0,81.7404,81.8391,81.5161,81.5879,22208.0
2015-10-27 12:00:00,90.93,91.04,90.88,91.04,16093.0,81.5699,81.6686,81.5251,81.6686,16093.0
2015-10-27 12:05:00,91.04,91.06,90.85,91.03,9500.0,81.6686,81.6866,81.4982,81.6597,9500.0
2015-10-27 12:10:00,91.02,91.15,91.0,91.01,171761.0,81.6507,81.7673,81.6327,81.6417,171761.0
2015-10-27 12:15:00,91.0,91.09,90.91,90.97,17913.0,81.6327,81.7135,81.552,81.6058,17913.0
2015-10-27 12:20:00,91.01,91.07,90.95,91.07,8151.0,81.6417,81.6955,81.5879,81.6955,8151.0
2015-10-27 12:25:00,91.08,91.1,90.72,90.75,20543.0,81.7045,81.7224,81.3816,81.4085,20543.0
2015-10-27 12:30:00,90.7,90.75,90.62,90.69,20090.0,81.3636,81.4085,81.2919,81.3547,20090.0
2015-10-27 12:35:00,90.65,90.89,90.61,90.87,10435.0,81.3188,81.5341,81.2829,81.5161,10435.0
2015-10-27 12:40:00,90.86,90.92,90.81,90.81,12267.0,81.5072,81.561,81.4623,81.4623,12267.0
2015-10-27 12:45:00,90.87,91.01,90.87,90.98,10573.0,81.5161,81.6417,81.5161,81.6148,10573.0
2015-10-27 12:50:00,90.97,90.98,90.75,90.9,19245.0,81.6058,81.6148,81.4085,81.543,19245.0
2015-10-27 12:55:00,90.92,90.92,90.7,90.7,13647.0,81.561,81.561,81.3636,81.3636,13647.0
2015-10-27 13:00:00,90.74,90.8,90.4,90.57,18773.0,81.3995,81.4533,81.0945,81.247,18773.0
2015-10-27 13:05:00,90.57,90.57,90.25,90.32,27963.0,81.247,81.247,80.9599,81.0227,27963.0
2015-10-27 13:10:00,90.29,90.32,90.08,90.22,29884.0,80.9958,81.0227,80.8074,80.933,29884.0
2015-10-27 13:15:00,90.2,90.37,90.1,90.24,36848.0,80.9151,81.0676,80.8254,80.951,36848.0
2015-10-27 13:20:00,90.23,90.3,89.86,89.87,35292.0,80.942,81.0048,80.6101,80.6191,35292.0
2015-10-27 13:25:00,89.9,90.12,89.85,89.97,28089.0,80.646,80.8433,80.6011,80.7088,28089.0
2015-10-27 13:30:00,89.98,90.04,89.83,89.91,24241.0,80.7177,80.7716,80.5832,80.6549,24241.0
2015-10-27 13:35:00,89.92,89.92,89.72,89.78,23304.0,80.6639,80.6639,80.4845,80.5383,23304.0
2015-10-27 13:40:00,89.79,89.84,89.4,89.42,61474.0,80.5473,80.5921,80.1974,80.2154,61474.0
2015-10-27 13:45:00,89.43,89.49,89.21,89.27,67478.0,80.2244,80.2782,80.027,80.0808,67478.0
2015-10-27 13:50:00,89.23,89.43,89.18,89.41,34231.0,80.0449,80.2244,80.0001,80.2064,34231.0
2015-10-27 13:55:00,89.4,89.74,89.39,89.53,37402.0,80.1974,80.5024,80.1885,80.3141,37402.0
2015-10-27 14:00:00,89.54,90.03,89.54,90.0,69572.0,80.323,80.7626,80.323,80.7357,69572.0
2015-10-27 14:05:00,89.93,90.08,89.85,89.92,27872.0,80.6729,80.8074,80.6011,80.6639,27872.0
2015-10-27 14:10:00,89.9,90.06,89.84,89.9,47331.0,80.646,80.7895,80.5921,80.646,47331.0
2015-10-27 14:15:00,89.85,90.05,89.85,89.97,25953.0,80.6011,80.7805,80.6011,80.7088,25953.0
2015-10-27 14:20:00,89.97,90.19,89.97,90.16,41752.0,80.7088,80.9061,80.7088,80.8792,41752.0
2015-10-27 14:25:00,90.15,90.28,90.08,90.08,24206.0,80.8702,80.9869,80.8074,80.8074,24206.0
2015-10-27 14:30:00,90.11,90.15,89.95,90.12,35377.0,80.8344,80.8702,80.6908,80.8433,35377.0
2015-10-27 14:35:00,90.08,90.3,90.08,90.13,12892.0,80.8074,81.0048,80.8074,80.8523,12892.0
2015-10-27 14:40:00,90.13,90.14,89.95,90.01,36434.0,80.8523,80.8613,80.6908,80.7446,36434.0
2015-10-27 14:45:00,90.01,90.13,89.94,90.05,35683.0,80.7446,80.8523,80.6819,80.7805,35683.0
2015-10-27 14:50:00,90.03,90.04,89.79,89.91,51250.0,80.7626,80.7716,80.5473,80.6549,51250.0
2015-10-27 14:55:00,89.94,90.0,89.73,89.95,84591.0,80.6819,80.7357,80.4935,80.6908,84591.0
2015-10-27 15:00:00,89.95,90.19,89.88,90.11,21116.0,80.6908,80.9061,80.628,80.8344,21116.0
2015-10-27 15:05:00,90.13,90.17,90.03,90.04,13889.0,80.8523,80.8882,80.7626,80.7716,13889.0
2015-10-27 15:10:00,90.03,90.42,90.01,90.41,57258.0,80.7626,81.1124,80.7446,81.1035,57258.0
2015-10-27 15:15:00,90.43,90.44,90.27,90.31,27118.0,81.1214,81.1304,80.9779,81.0138,27118.0
2015-10-27 15:20:00,90.31,90.43,90.24,90.3,21475.0,81.0138,81.1214,80.951,81.0048,21475.0
2015-10-27 15:25:00,90.33,90.41,90.26,90.3,30813.0,81.0317,81.1035,80.9689,81.0048,30813.0
2015-10-27 15:30:00,90.29,90.35,90.23,90.34,31975.0,80.9958,81.0496,80.942,81.0407,31975.0
2015-10-27 15:35:00,90.35,90.42,90.16,90.16,48868.0,81.0496,81.1124,80.8792,80.8792,48868.0
2015-10-27 15:40:00,90.13,90.16,89.97,90.01,53666.0,80.8523,80.8792,80.7088,80.7446,53666.0
2015-10-27 15:45:00,90.02,90.26,90.02,90.23,31206.0,80.7536,80.9689,80.7536,80.942,31206.0
2015-10-27 15:50:00,90.24,90.3,90.21,90.28,42368.0,80.951,81.0048,80.9241,80.9869,42368.0
2015-10-27 15:55:00,90.28,90.35,90.14,90.34,85127.0,80.9869,81.0496,80.8613,81.0407,85127.0
2015-10-28 09:30:00,91.7,92.08,91.21,91.41,90202.0,82.2607,82.6016,81.8211,82.0005,90202.0
2015-10-28 09:35:00,91.43,91.47,90.61,90.61,78517.0,82.0185,82.0544,81.2829,81.2829,78517.0
2015-10-28 09:40:00,90.67,91.11,90.19,91.04,38349.0,81.3367,81.7314,80.9061,81.6686,38349.0
2015-10-28 09:45:00,91.0,91.1,90.76,90.97,29255.0,81.6327,81.7224,81.4174,81.6058,29255.0
2015-10-28 09:50:00,90.97,91.08,90.59,90.75,45168.0,81.6058,81.7045,81.2649,81.4085,45168.0
2015-10-28 09:55:00,90.7,91.07,90.54,91.0,52287.0,81.3636,81.6955,81.2201,81.6327,52287.0
2015-10-28 10:00:00,90.99,91.08,90.83,90.92,14236.0,81.6238,81.7045,81.4802,81.561,14236.0
2015-10-28 10:05:00,90.92,91.18,90.82,91.12,14985.0,81.561,81.7942,81.4713,81.7404,14985.0
2015-10-28 10:10:00,91.12,91.57,91.0,91.37,22235.0,81.7404,82.1441,81.6327,81.9647,22235.0
2015-10-28 10:15:00,91.42,91.71,91.35,91.39,36615.0,82.0095,82.2697,81.9467,81.9826,36615.0
2015-10-28 10:20:00,91.43,91.47,91.09,91.17,24669.0,82.0185,82.0544,81.7135,81.7852,24669.0
2015-10-28 10:25:00,91.13,91.16,90.96,91.12,30208.0,81.7494,81.7763,81.5969,81.7404,30208.0
2015-10-28 10:30:00,91.14,91.16,90.94,90.96,33302.0,81.7583,81.7763,81.5789,81.5969,33302.0
2015-10-28 10:35:00,90.94,91.2,90.94,91.18,34012.0,81.5789,81.8122,81.5789,81.7942,34012.0
2015-10-28 10:40:00,91.18,91.2,90.97,90.97,97191.0,81.7942,81.8122,81.6058,81.6058,97191.0
2015-10-28 10:45:00,91.0,91.12,90.95,91.03,46325.0,81.6327,81.7404,81.5879,81.6597,46325.0
2015-10-28 10:50:00,91.03,91.05,90.78,90.84,48175.0,81.6597,81.6776,81.4354,81.4892,48175.0
2015-10-28 10:55:00,90.83,91.11,90.83,91.11,35274.0,81.4802,81.7314,81.4802,81.7314,35274.0
2015-10-28 11:00:00,91.06,91.18,90.93,91.13,47022.0,81.6866,81.7942,81.5699,81.7494,47022.0
2015-10-28 11:05:00,91.15,91.24,90.98,91.0,41636.0,81.7673,81.848,81.6148,81.6327,41636.0
2015-10-28 11:10:00,91.0,91.16,90.97,91.05,34703.0,81.6327,81.7763,81.6058,81.6776,34703.0
2015-10-28 11:15:00,91.09,91.13,90.91,91.0,17815.0,81.7135,81.7494,81.552,81.6327,17815.0
2015-10-28 11:20:00,91.04,91.04,90.91,90.98,8800.0,81.6686,81.6686,81.552,81.6148,8800.0
2015-10-28 11:25:00,90.95,91.02,90.9,90.9,30200.0,81.5879,81.6507,81.543,81.543,30200.0
2015-10-28 11:30:00,90.9,90.9,90.56,90.71,100001.0,81.543,81.543,81.238,81.3726,100001.0
2015-10-28 11:35:00,90.73,91.02,90.73,91.0,49947.0,81.3905,81.6507,81.3905,81.6327,49947.0
2015-10-28 11:40:00,91.0,91.09,90.97,91.03,76386.0,81.6327,81.7135,81.6058,81.6597,76386.0
2015-10-28 11:45:00,91.03,91.05,90.95,90.96,28492.0,81.6597,81.6776,81.5879,81.5969,28492.0
2015-10-28 11:50:00,90.96,91.02,90.96,90.96,29679.0,81.5969,81.6507,81.5969,81.5969,29679.0
2015-10-28 11:55:00,90.97,91.09,90.97,91.04,62615.0,81.6058,81.7135,81.6058,81.6686,62615.0
2015-10-28 12:00:00,91.03,91.08,90.84,90.92,88016.0,81.6597,81.7045,81.4892,81.561,88016.0
2015-10-28 12:05:00,90.91,90.97,90.59,90.79,133339.0,81.552,81.6058,81.2649,81.4444,133339.0
2015-10-28 12:10:00,90.77,90.77,90.44,90.49,58622.0,81.4264,81.4264,81.1304,81.1752,58622.0
2015-10-28 12:15:00,90.48,90.9,90.25,90.9,54299.0,81.1663,81.543,80.9599,81.543,54299.0
2015-10-28 12:20:00,90.9,90.91,90.76,90.85,24022.0,81.543,81.552,81.4174,81.4982,24022.0
2015-10-28 12:25:00,90.83,90.92,90.72,90.9,22507.0,81.4802,81.561,81.3816,81.543,22507.0
2015-10-28 12:30:00,90.88,90.91,90.83,90.89,15506.0,81.5251,81.552,81.4802,81.5341,15506.0
2015-10-28 12:35:00,90.88,90.92,90.79,90.84,27554.0,81.5251,81.561,81.4444,81.4892,27554.0
2015-10-28 12:40:00,90.81,90.86,90.03,90.19,79695.0,81.4623,81.5072,80.7626,80.9061,79695.0
2015-10-28 12:45:00,90.2,90.31,89.82,90.24,69297.0,80.9151,81.0138,80.5742,80.951,69297.0
2015-10-28 12:50:00,90.23,90.32,90.14,90.14,30318.0,80.942,81.0227,80.8613,80.8613,30318.0
2015-10-28 12:55:00,90.13,90.37,89.78,90.37,292025.0,80.8523,81.0676,80.5383,81.0676,292025.0
2015-10-28 13:00:00,90.36,91.13,90.3,91.05,37951.0,81.0586,81.7494,81.0048,81.6776,37951.0
2015-10-28 13:05:00,91.06,91.37,91.02,91.21,57398.0,81.6866,81.9647,81.6507,81.8211,57398.0
2015-10-28 13:10:00,91.23,91.41,91.05,91.08,36163.0,81.8391,82.0005,81.6776,81.7045,36163.0
2015-10-28 13:15:00,91.01,91.03,90.55,90.66,46138.0,81.6417,81.6597,81.2291,81.3277,46138.0
2015-10-28 13:20:00,90.65,90.86,90.44,90.76,50254.0,81.3188,81.5072,81.1304,81.4174,50254.0
2015-10-28 13:25:00,90.79,90.92,90.65,90.88,20818.0,81.4444,81.561,81.3188,81.5251,20818.0
2015-10-28 13:30:00,90.89,91.4,90.47,91.34,51968.0,81.5341,81.9916,81.1573,81.9377,51968.0
2015-10-28 13:35:00,91.45,91.58,91.1,91.47,39216.0,82.0364,82.153,81.7224,82.0544,39216.0
2015-10-28 13:40:00,91.5,91.6,91.27,91.4,30155.0,82.0813,82.171,81.8749,81.9916,30155.0
2015-10-28 13:45:00,91.39,91.39,90.96,91.09,30903.0,81.9826,81.9826,81.5969,81.7135,30903.0
2015-10-28 13:50:00,91.16,91.3,90.96,91.06,70282.0,81.7763,81.9019,81.5969,81.6866,70282.0
2015-10-28 13:55:00,91.08,91.27,90.91,91.12,30563.0,81.7045,81.8749,81.552,81.7404,30563.0
2015-10-28 14:00:00,91.1,91.1,90.08,90.81,55131.0,81.7224,81.7224,80.8074,81.4623,55131.0
2015-10-28 14:05:00,90.81,90.97,90.42,90.71,25158.0,81.4623,81.6058,81.1124,81.3726,25158.0
2015-10-28 14:10:00,90.61,90.62,90.03,90.2,39119.0,81.2829,81.2919,80.7626,80.9151,39119.0
2015-10-28 14:15:00,90.16,90.22,89.78,89.91,66417.0,80.8792,80.933,80.5383,80.6549,66417.0
2015-10-28 14:20:00,89.92,90.62,89.87,90.6,72981.0,80.6639,81.2919,80.6191,81.2739,72981.0
2015-10-28 14:25:00,90.6,90.6,90.4,90.47,28317.0,81.2739,81.2739,81.0945,81.1573,28317.0
2015-10-28 14:30:00,90.44,90.44,90.08,90.21,26435.0,81.1304,81.1304,80.8074,80.9241,26435.0
2015-10-28 14:35:00,90.27,90.67,90.21,90.57,29896.0,80.9779,81.3367,80.9241,81.247,29896.0
2015-10-28 14:40:00,90.6,90.73,90.23,90.31,43290.0,81.2739,81.3905,80.942,81.0138,43290.0
2015-10-28 14:45:00,90.31,90.38,89.73,89.75,69399.0,81.0138,81.0766,80.4935,80.5114,69399.0
2015-10-28 14:50:00,89.76,90.4,89.72,90.34,36429.0,80.5204,81.0945,80.4845,81.0407,36429.0
2015-10-28 14:55:00,90.3,90.37,89.96,90.3,71586.0,81.0048,81.0676,80.6998,81.0048,71586.0
2015-10-28 15:00:00,90.26,90.65,90.25,90.65,171733.0,80.9689,81.3188,80.9599,81.3188,171733.0
2015-10-28 15:05:00,90.6,90.93,90.6,90.88,65716.0,81.2739,81.5699,81.2739,81.5251,65716.0
2015-10-28 15:10:00,90.85,90.9,90.48,90.59,71248.0,81.4982,81.543,81.1663,81.2649,71248.0
2015-10-28 15:15:00,90.61,90.67,90.25,90.29,61015.0,81.2829,81.3367,80.9599,80.9958,61015.0
2015-10-28 15:20:00,90.23,90.26,90.02,90.08,62723.0,80.942,80.9689,80.7536,80.8074,62723.0
2015-10-28 15:25:00,90.07,90.66,90.06,90.65,47007.0,80.7985,81.3277,80.7895,81.3188,47007.0
2015-10-28 15:30:00,90.67,91.09,90.67,90.95,123335.0,81.3367,81.7135,81.3367,81.5879,123335.0
2015-10-28 15:35:00,90.97,91.08,90.93,91.03,44314.0,81.6058,81.7045,81.5699,81.6597,44314.0
2015-10-28 15:40:00,91.04,91.23,90.99,91.21,83679.0,81.6686,81.8391,81.6238,81.8211,83679.0
2015-10-28 15:45:00,91.2,91.36,90.94,90.98,89388.0,81.8122,81.9557,81.5789,81.6148,89388.0
2015-10-28 15:50:00,90.99,91.17,90.93,91.08,103279.0,81.6238,81.7852,81.5699,81.7045,103279.0
2015-10-28 15:55:00,91.08,91.17,90.9,90.92,226553.0,81.7045,81.7852,81.543,81.561,226553.0
2015-10-29 09:30:00,74.73,76.57,73.75,75.67,1841808.0,67.0375,68.6881,66.1584,67.8808,1841808.0
2015-10-29 09:35:00,75.67,79.32,75.59,79.29,1585150.0,67.8808,71.155,67.809,71.1281,1585150.0
2015-10-29 09:40:00,79.29,80.96,78.3,79.54,1769193.0,71.1281,72.6262,70.24,71.3524,1769193.0
2015-10-29 09:45:00,79.55,79.56,77.3,77.34,1421285.0,71.3614,71.3703,69.343,69.3789,1421285.0
2015-10-29 09:50:00,77.33,77.68,76.6,76.8,1257862.0,69.3699,69.6839,68.715,68.8944,1257862.0
2015-10-29 09:55:00,76.8,77.11,75.52,75.83,653695.0,68.8944,69.1725,67.7462,68.0243,653695.0
2015-10-29 10:00:00,75.74,76.22,75.5,75.58,684767.0,67.9436,68.3741,67.7283,67.8,684767.0
2015-10-29 10:05:00,75.58,75.72,74.7,75.08,1032337.0,67.8,67.9256,67.0106,67.3515,1032337.0
2015-10-29 10:10:00,75.1,76.13,75.0,75.48,825650.0,67.3694,68.2934,67.2797,67.7103,825650.0
2015-10-29 10:15:00,75.49,75.79,75.0,75.14,805881.0,67.7193,67.9884,67.2797,67.4053,805881.0
2015-10-29 10:20:00,75.12,75.37,74.8,75.29,444219.0,67.3874,67.6116,67.1003,67.5399,444219.0
2015-10-29 10:25:00,75.3,75.4,74.83,74.83,692752.0,67.5488,67.6386,67.1272,67.1272,692752.0
2015-10-29 10:30:00,74.84,74.87,74.2,74.24,381487.0,67.1362,67.1631,66.5621,66.598,381487.0
2015-10-29 10:35:00,74.24,74.26,74.0,74.15,320315.0,66.598,66.6159,66.3827,66.5172,320315.0
2015-10-29 10:40:00,74.15,75.18,74.1,74.74,484042.0,66.5172,67.4412,66.4724,67.0465,484042.0
2015-10-29 10:45:00,74.72,74.9,74.05,74.07,423327.0,67.0286,67.19,66.4275,66.4455,423327.0
2015-10-29 10:50:00,74.06,74.33,74.0,74.13,463839.0,66.4365,66.6787,66.3827,66.4993,463839.0
2015-10-29 10:55:00,74.09,74.25,74.0,74.2,401315.0,66.4634,66.6069,66.3827,66.5621,401315.0
2015-10-29 11:00:00,74.2,74.22,74.0,74.15,303295.0,66.5621,66.58,66.3827,66.5172,303295.0
2015-10-29 11:05:00,74.15,74.65,74.0,74.39,375175.0,66.5172,66.9658,66.3827,66.7325,375175.0
2015-10-29 11:10:00,74.41,74.82,74.29,74.7,537420.0,66.7505,67.1183,66.6428,67.0106,537420.0
2015-10-29 11:15:00,74.69,75.5,74.67,75.37,503621.0,67.0016,67.7283,66.9837,67.6116,503621.0
2015-10-29 11:20:00,75.37,75.69,74.81,74.87,380833.0,67.6116,67.8987,67.1093,67.1631,380833.0
2015-10-29 11:25:00,74.86,75.13,74.68,75.06,298228.0,67.1541,67.3963,66.9927,67.3336,298228.0
2015-10-29 11:30:00,75.06,75.13,74.5,74.55,225932.0,67.3336,67.3963,66.8312,66.8761,225932.0
2015-10-29 11:35:00,74.55,74.81,74.0,74.2,306585.0,66.8761,67.1093,66.3827,66.5621,306585.0
2015-10-29 11:40:00,74.2,74.41,74.07,74.37,222537.0,66.5621,66.7505,66.4455,66.7146,222537.0
2015-10-29 11:45:00,74.38,74.68,74.0,74.06,271920.0,66.7236,66.9927,66.3827,66.4365,271920.0
2015-10-29 11:50:00,74.05,74.27,74.05,74.06,351852.0,66.4275,66.6249,66.4275,66.4365,351852.0
2015-10-29 11:55:00,74.06,74.38,73.8,74.22,550377.0,66.4365,66.7236,66.2033,66.58,550377.0
2015-10-29 12:00:00,74.24,74.35,74.1,74.16,224976.0,66.598,66.6966,66.4724,66.5262,224976.0
2015-10-29 12:05:00,74.16,74.81,74.15,74.68,582499.0,66.5262,67.1093,66.5172,66.9927,582499.0
2015-10-29 12:10:00,74.68,74.82,74.3,74.41,148831.0,66.9927,67.1183,66.6518,66.7505,148831.0
2015-10-29 12:15:00,74.42,74.45,74.23,74.34,348732.0,66.7594,66.7863,66.589,66.6877,348732.0
2015-10-29 12:20:00,74.34,74.56,74.29,74.41,212127.0,66.6877,66.885,66.6428,66.7505,212127.0
2015-10-29 12:25:00,74.41,74.5,74.35,74.39,147563.0,66.7505,66.8312,66.6966,66.7325,147563.0
2015-10-29 12:30:00,74.4,74.61,74.39,74.48,135346.0,66.7415,66.9299,66.7325,66.8133,135346.0
2015-10-29 12:35:00,74.49,74.56,74.42,74.55,220222.0,66.8222,66.885,66.7594,66.8761,220222.0
2015-10-29 12:40:00,74.55,74.71,74.55,74.6,491715.0,66.8761,67.0196,66.8761,66.9209,491715.0
2015-10-29 12:45:00,74.62,74.64,74.02,74.13,188994.0,66.9388,66.9568,66.4006,66.4993,188994.0
2015-10-29 12:50:00,74.19,74.29,73.88,73.94,145550.0,66.5531,66.6428,66.275,66.3288,145550.0
2015-10-29 12:55:00,73.94,74.14,73.34,73.8,341308.0,66.3288,66.5083,65.7906,66.2033,341308.0
2015-10-29 13:00:00,73.78,73.94,73.38,73.51,193258.0,66.1853,66.3288,65.8265,65.9431,193258.0
2015-10-29 13:05:00,73.53,73.7,73.48,73.67,161692.0,65.961,66.1135,65.9162,66.0866,161692.0
2015-10-29 13:10:00,73.65,73.9,73.65,73.73,115087.0,66.0687,66.293,66.0687,66.1405,115087.0
2015-10-29 13:15:00,73.73,74.08,73.71,73.99,205296.0,66.1405,66.4544,66.1225,66.3737,205296.0
2015-10-29 13:20:00,73.98,74.05,73.97,73.99,126697.0,66.3647,66.4275,66.3558,66.3737,126697.0
2015-10-29 13:25:00,73.99,74.0,73.74,73.81,203904.0,66.3737,66.3827,66.1494,66.2122,203904.0
2015-10-29 13:30:00,73.81,74.25,73.8,74.14,129900.0,66.2122,66.6069,66.2033,66.5083,129900.0
2015-10-29 13:35:00,74.16,74.28,73.86,73.97,231007.0,66.5262,66.6338,66.2571,66.3558,231007.0
2015-10-29 13:40:00,73.97,74.12,73.87,74.0,183831.0,66.3558,66.4903,66.266,66.3827,183831.0
2015-10-29 13:45:00,74.0,74.38,73.98,74.11,163933.0,66.3827,66.7236,66.3647,66.4813,163933.0
2015-10-29 13:50:00,74.11,74.16,73.79,73.9,204890.0,66.4813,66.5262,66.1943,66.293,204890.0
2015-10-29 13:55:00,73.91,74.18,73.91,73.98,171457.0,66.3019,66.5441,66.3019,66.3647,171457.0
2015-10-29 14:00:00,73.98,74.0,73.82,73.93,307851.0,66.3647,66.3827,66.2212,66.3199,307851.0
2015-10-29 14:05:00,73.95,74.0,73.8,73.81,73314.0,66.3378,66.3827,66.2033,66.2122,73314.0
2015-10-29 14:10:00,73.81,73.84,72.53,72.62,454378.0,66.2122,66.2391,65.064,65.1447,454378.0
2015-10-29 14:15:00,72.62,73.2,72.61,73.2,329998.0,65.1447,65.665,65.1358,65.665,329998.0
2015-10-29 14:20:00,73.19,73.75,73.12,73.63,267727.0,65.656,66.1584,65.5933,66.0508,267727.0
2015-10-29 14:25:00,73.63,73.7,73.38,73.41,156978.0,66.0508,66.1135,65.8265,65.8534,156978.0
2015-10-29 14:30:00,73.41,73.41,73.0,73.05,163399.0,65.8534,65.8534,65.4856,65.5305,163399.0
2015-10-29 14:35:00,73.05,73.34,72.86,73.24,204385.0,65.5305,65.7906,65.36,65.7009,204385.0
2015-10-29 14:40:00,73.25,73.5,73.07,73.17,163030.0,65.7099,65.9341,65.5484,65.6381,163030.0
2015-10-29 14:45:00,73.17,73.19,72.99,73.13,197494.0,65.6381,65.656,65.4766,65.6022,197494.0
2015-10-29 14:50:00,73.14,73.2,73.01,73.06,131414.0,65.6112,65.665,65.4946,65.5394,131414.0
2015-10-29 14:55:00,73.07,73.13,72.8,72.84,281145.0,65.5484,65.6022,65.3062,65.3421,281145.0
2015-10-29 15:00:00,72.85,72.92,72.73,72.87,338655.0,65.351,65.4138,65.2434,65.369,338655.0
2015-10-29 15:05:00,72.9,73.35,72.77,73.28,213822.0,65.3959,65.7996,65.2793,65.7368,213822.0
2015-10-29 15:10:00,73.3,73.88,73.22,73.58,300766.0,65.7547,66.275,65.683,66.0059,300766.0
2015-10-29 15:15:00,73.57,73.58,73.13,73.22,307489.0,65.9969,66.0059,65.6022,65.683,307489.0
2015-10-29 15:20:00,73.22,73.29,72.85,73.0,324279.0,65.683,65.7458,65.351,65.4856,324279.0
2015-10-29 15:25:00,72.99,73.19,72.86,73.0,274999.0,65.4766,65.656,65.36,65.4856,274999.0
2015-10-29 15:30:00,72.99,73.05,72.88,72.99,178019.0,65.4766,65.5305,65.378,65.4766,178019.0
2015-10-29 15:35:00,72.98,73.26,72.98,73.15,298526.0,65.4677,65.7188,65.4677,65.6202,298526.0
2015-10-29 15:40:00,73.14,73.23,73.04,73.1,213552.0,65.6112,65.6919,65.5215,65.5753,213552.0
2015-10-29 15:45:00,73.11,73.19,72.91,72.94,452278.0,65.5843,65.656,65.4049,65.4318,452278.0
2015-10-29 15:50:00,72.94,73.01,72.93,73.0,312807.0,65.4318,65.4946,65.4228,65.4856,312807.0
2015-10-29 15:55:00,73.0,73.16,72.86,72.99,733822.0,65.4856,65.6291,65.36,65.4766,733822.0
2015-10-30 09:30:00,73.26,74.88,73.1,74.21,352910.0,65.7188,67.1721,65.5753,66.5711,352910.0
2015-10-30 09:35:00,74.2,74.86,73.87,74.67,477193.0,66.5621,67.1541,66.266,66.9837,477193.0
2015-10-30 09:40:00,74.66,75.25,74.43,75.03,344587.0,66.9747,67.504,66.7684,67.3066,344587.0
2015-10-30 09:45:00,75.03,75.49,74.9,75.07,370634.0,67.3066,67.7193,67.19,67.3425,370634.0
2015-10-30 09:50:00,75.07,75.74,75.0,75.72,362167.0,67.3425,67.9436,67.2797,67.9256,362167.0
2015-10-30 09:55:00,75.71,76.08,75.56,75.96,280580.0,67.9166,68.2486,67.7821,68.1409,280580.0
2015-10-30 10:00:00,75.96,76.19,75.86,75.9,230074.0,68.1409,68.3472,68.0512,68.0871,230074.0
2015-10-30 10:05:00,75.89,76.66,75.72,76.56,304410.0,68.0781,68.7689,67.9256,68.6791,304410.0
2015-10-30 10:10:00,76.54,76.68,76.24,76.44,283120.0,68.6612,68.7868,68.3921,68.5715,283120.0
2015-10-30 10:15:00,76.5,77.13,76.47,77.0,371923.0,68.6253,69.1905,68.5984,69.0739,371923.0
2015-10-30 10:20:00,76.99,77.57,76.99,77.43,259743.0,69.0649,69.5852,69.0649,69.4596,259743.0
2015-10-30 10:25:00,77.42,77.73,77.12,77.3,388972.0,69.4506,69.7287,69.1815,69.343,388972.0
2015-10-30 10:30:00,77.3,77.39,77.13,77.2,239717.0,69.343,69.4237,69.1905,69.2533,239717.0
2015-10-30 10:35:00,77.2,77.38,76.85,77.27,218397.0,69.2533,69.4147,68.9393,69.3161,218397.0
2015-10-30 10:40:00,77.32,77.54,77.08,77.25,133066.0,69.3609,69.5583,69.1456,69.2981,133066.0
2015-10-30 10:45:00,77.26,77.51,77.2,77.49,137306.0,69.3071,69.5314,69.2533,69.5134,137306.0
2015-10-30 10:50:00,77.49,77.66,77.44,77.54,178166.0,69.5134,69.6659,69.4686,69.5583,178166.0
2015-10-30 10:55:00,77.52,77.56,76.89,76.97,386368.0,69.5403,69.5762,68.9752,69.0469,386368.0
2015-10-30 11:00:00,76.97,77.05,76.5,76.57,136535.0,69.0469,69.1187,68.6253,68.6881,136535.0
2015-10-30 11:05:00,76.53,76.99,76.45,76.96,171007.0,68.6522,69.0649,68.5805,69.038,171007.0
2015-10-30 11:10:00,76.96,77.15,76.87,76.98,298076.0,69.038,69.2084,68.9572,69.0559,298076.0
2015-10-30 11:15:00,77.0,77.17,76.79,76.85,288447.0,69.0739,69.2264,68.8855,68.9393,288447.0
2015-10-30 11:20:00,76.8,77.12,76.79,76.98,180099.0,68.8944,69.1815,68.8855,69.0559,180099.0
2015-10-30 11:25:00,76.98,77.03,76.5,76.82,119380.0,69.0559,69.1008,68.6253,68.9124,119380.0
2015-10-30 11:30:00,76.83,76.93,76.77,76.8,81086.0,68.9214,69.0111,68.8675,68.8944,81086.0
2015-10-30 11:35:00,76.8,76.82,76.43,76.77,105114.0,68.8944,68.9124,68.5625,68.8675,105114.0
2015-10-30 11:40:00,76.78,76.84,76.7,76.8,129524.0,68.8765,68.9303,68.8047,68.8944,129524.0
2015-10-30 11:45:00,76.8,77.14,76.79,76.81,182259.0,68.8944,69.1994,68.8855,68.9034,182259.0
2015-10-30 11:50:00,76.82,76.94,76.82,76.85,159308.0,68.9124,69.02,68.9124,68.9393,159308.0
2015-10-30 11:55:00,76.85,76.93,76.42,76.46,150628.0,68.9393,69.0111,68.5536,68.5894,150628.0
2015-10-30 12:00:00,76.42,76.45,76.12,76.3,117700.0,68.5536,68.5805,68.2844,68.4459,117700.0
2015-10-30 12:05:00,76.3,76.55,76.29,76.31,84211.0,68.4459,68.6702,68.4369,68.4549,84211.0
2015-10-30 12:10:00,76.32,76.4,76.18,76.25,72535.0,68.4639,68.5356,68.3383,68.4011,72535.0
2015-10-30 12:15:00,76.24,76.32,76.17,76.27,68645.0,68.3921,68.4639,68.3293,68.419,68645.0
2015-10-30 12:20:00,76.27,76.31,76.15,76.19,63307.0,68.419,68.4549,68.3114,68.3472,63307.0
2015-10-30 12:25:00,76.18,76.21,76.15,76.15,97742.0,68.3383,68.3652,68.3114,68.3114,97742.0
2015-10-30 12:30:00,76.15,76.17,76.09,76.15,77735.0,68.3114,68.3293,68.2575,68.3114,77735.0
2015-10-30 12:35:00,76.15,76.17,76.14,76.15,54887.0,68.3114,68.3293,68.3024,68.3114,54887.0
2015-10-30 12:40:00,76.15,76.15,76.09,76.14,104030.0,68.3114,68.3114,68.2575,68.3024,104030.0
2015-10-30 12:45:00,76.14,76.15,76.13,76.15,59845.0,68.3024,68.3114,68.2934,68.3114,59845.0
2015-10-30 12:50:00,76.15,76.17,75.97,76.12,164902.0,68.3114,68.3293,68.1499,68.2844,164902.0
2015-10-30 12:55:00,76.12,76.25,76.11,76.13,161038.0,68.2844,68.4011,68.2755,68.2934,161038.0
2015-10-30 13:00:00,76.13,76.22,76.07,76.2,101996.0,68.2934,68.3741,68.2396,68.3562,101996.0
2015-10-30 13:05:00,76.2,76.24,76.15,76.24,65909.0,68.3562,68.3921,68.3114,68.3921,65909.0
2015-10-30 13:10:00,76.24,76.24,76.2,76.21,56037.0,68.3921,68.3921,68.3562,68.3652,56037.0
2015-10-30 13:15:00,76.21,76.5,76.21,76.48,108389.0,68.3652,68.6253,68.3652,68.6074,108389.0
2015-10-30 13:20:00,76.49,76.83,76.46,76.78,132168.0,68.6164,68.9214,68.5894,68.8765,132168.0
2015-10-30 13:25:00,76.76,76.78,76.47,76.49,61973.0,68.8586,68.8765,68.5984,68.6164,61973.0
2015-10-30 13:30:00,76.48,76.49,76.26,76.26,76497.0,68.6074,68.6164,68.41,68.41,76497.0
2015-10-30 13:35:00,76.27,76.4,76.23,76.34,96449.0,68.419,68.5356,68.3831,68.4818,96449.0
2015-10-30 13:40:00,76.34,76.42,76.33,76.35,53246.0,68.4818,68.5536,68.4728,68.4908,53246.0
2015-10-30 13:45:00,76.35,76.36,76.29,76.33,103543.0,68.4908,68.4997,68.4369,68.4728,103543.0
2015-10-30 13:50:00,76.32,76.43,76.32,76.39,57807.0,68.4639,68.5625,68.4639,68.5266,57807.0
2015-10-30 13:55:00,76.39,76.39,76.32,76.33,79932.0,68.5266,68.5266,68.4639,68.4728,79932.0
2015-10-30 14:00:00,76.33,76.59,76.33,76.52,78374.0,68.4728,68.7061,68.4728,68.6433,78374.0
2015-10-30 14:05:00,76.51,76.69,76.5,76.64,64281.0,68.6343,68.7958,68.6253,68.7509,64281.0
2015-10-30 14:10:00,76.64,76.75,76.62,76.65,63714.0,68.7509,68.8496,68.733,68.7599,63714.0
2015-10-30 14:15:00,76.66,76.78,76.65,76.73,83349.0,68.7689,68.8765,68.7599,68.8316,83349.0
2015-10-30 14:20:00,76.72,76.94,76.7,76.86,115200.0,68.8227,69.02,68.8047,68.9483,115200.0
2015-10-30 14:25:00,76.87,77.04,76.82,76.98,127316.0,68.9572,69.1097,68.9124,69.0559,127316.0
2015-10-30 14:30:00,76.98,77.1,76.98,77.05,118060.0,69.0559,69.1636,69.0559,69.1187,118060.0
2015-10-30 14:35:00,77.06,77.19,77.05,77.16,95006.0,69.1277,69.2443,69.1187,69.2174,95006.0
2015-10-30 14:40:00,77.16,77.34,77.15,77.32,98889.0,69.2174,69.3789,69.2084,69.3609,98889.0
2015-10-30 14:45:00,77.34,77.37,77.15,77.16,145895.0,69.3789,69.4058,69.2084,69.2174,145895.0
2015-10-30 14:50:00,77.15,77.15,77.02,77.05,93155.0,69.2084,69.2084,69.0918,69.1187,93155.0
2015-10-30 14:55:00,77.06,77.27,77.03,77.22,89807.0,69.1277,69.3161,69.1008,69.2712,89807.0
2015-10-30 15:00:00,77.21,77.21,77.02,77.05,85746.0,69.2622,69.2622,69.0918,69.1187,85746.0
2015-10-30 15:05:00,77.05,77.14,77.0,77.12,72074.0,69.1187,69.1994,69.0739,69.1815,72074.0
2015-10-30 15:10:00,77.11,77.2,77.08,77.19,78534.0,69.1725,69.2533,69.1456,69.2443,78534.0
2015-10-30 15:15:00,77.19,77.32,77.18,77.26,123982.0,69.2443,69.3609,69.2353,69.3071,123982.0
2015-10-30 15:20:00,77.27,77.35,77.23,77.33,110043.0,69.3161,69.3878,69.2802,69.3699,110043.0
2015-10-30 15:25:00,77.33,77.43,77.28,77.42,163232.0,69.3699,69.4596,69.325,69.4506,163232.0
2015-10-30 15:30:00,77.41,78.03,77.41,78.02,279564.0,69.4417,69.9978,69.4417,69.9889,279564.0
2015-10-30 15:35:00,78.02,78.35,78.0,78.33,254256.0,69.9889,70.2849,69.9709,70.267,254256.0
2015-10-30 15:40:00,78.33,78.71,78.31,78.53,326905.0,70.267,70.6078,70.249,70.4464,326905.0
2015-10-30 15:45:00,78.53,78.78,78.35,78.69,698687.0,70.4464,70.6706,70.2849,70.5899,698687.0
2015-10-30 15:50:00,78.68,78.68,78.31,78.47,577090.0,70.5809,70.5809,70.249,70.3925,577090.0
2015-10-30 15:55:00,78.46,78.77,78.31,78.35,737827.0,70.3836,70.6617,70.249,70.2849,737827.0
2015-11-02 09:30:00,77.64,79.05,77.45,78.84,158249.0,69.648,70.9128,69.4775,70.7245,158249.0
2015-11-02 09:35:00,78.9,78.97,78.31,78.55,66587.0,70.7783,70.8411,70.249,70.4643,66587.0
2015-11-02 09:40:00,78.51,78.99,78.21,78.99,82155.0,70.4284,70.859,70.1593,70.859,82155.0
2015-11-02 09:45:00,78.99,79.6,78.93,79.51,138088.0,70.859,71.4062,70.8052,71.3255,138088.0
2015-11-02 09:50:00,79.55,80.13,79.33,80.1,185691.0,71.3614,71.8817,71.164,71.8548,185691.0
2015-11-02 09:55:00,80.08,80.12,79.85,79.98,150330.0,71.8368,71.8727,71.6305,71.7471,150330.0
2015-11-02 10:00:00,79.98,80.14,79.63,80.01,127410.0,71.7471,71.8906,71.4331,71.774,127410.0
2015-11-02 10:05:00,80.02,80.37,79.97,80.37,73901.0,71.783,72.097,71.7381,72.097,73901.0
2015-11-02 10:10:00,80.34,80.46,80.1,80.14,92192.0,72.07,72.1777,71.8548,71.8906,92192.0
2015-11-02 10:15:00,80.15,80.25,79.75,80.25,147224.0,71.8996,71.9893,71.5408,71.9893,147224.0
2015-11-02 10:20:00,80.21,80.4,80.1,80.1,95172.0,71.9534,72.1239,71.8548,71.8548,95172.0
2015-11-02 10:25:00,80.06,80.19,79.85,79.92,70192.0,71.8189,71.9355,71.6305,71.6933,70192.0
2015-11-02 10:30:00,79.92,79.92,79.48,79.57,85146.0,71.6933,71.6933,71.2986,71.3793,85146.0
2015-11-02 10:35:00,79.6,79.65,79.14,79.29,89486.0,71.4062,71.4511,70.9936,71.1281,89486.0
2015-11-02 10:40:00,79.29,79.42,79.26,79.34,32113.0,71.1281,71.2447,71.1012,71.173,32113.0
2015-11-02 10:45:00,79.33,79.34,79.02,79.04,62133.0,71.164,71.173,70.8859,70.9039,62133.0
2015-11-02 10:50:00,79.04,79.14,78.55,78.6,59947.0,70.9039,70.9936,70.4643,70.5092,59947.0
2015-11-02 10:55:00,78.6,78.62,78.42,78.43,79447.0,70.5092,70.5271,70.3477,70.3567,79447.0
2015-11-02 11:00:00,78.46,78.86,78.36,78.86,54875.0,70.3836,70.7424,70.2939,70.7424,54875.0
2015-11-02 11:05:00,78.84,79.27,78.84,78.93,125982.0,70.7245,71.1102,70.7245,70.8052,125982.0
2015-11-02 11:10:00,78.95,79.0,78.84,78.94,105261.0,70.8231,70.868,70.7245,70.8142,105261.0
2015-11-02 11:15:00,78.93,78.98,78.69,78.71,57443.0,70.8052,70.85,70.5899,70.6078,57443.0
2015-11-02 11:20:00,78.71,78.75,78.55,78.65,33217.0,70.6078,70.6437,70.4643,70.554,33217.0
2015-11-02 11:25:00,78.65,78.65,78.52,78.65,30764.0,70.554,70.554,70.4374,70.554,30764.0
2015-11-02 11:30:00,78.61,78.74,78.51,78.62,30163.0,70.5181,70.6347,70.4284,70.5271,30163.0
2015-11-02 11:35:00,78.61,78.62,78.39,78.45,41100.0,70.5181,70.5271,70.3208,70.3746,41100.0
2015-11-02 11:40:00,78.47,78.53,78.1,78.11,52377.0,70.3925,70.4464,70.0606,70.0696,52377.0
2015-11-02 11:45:00,78.13,78.38,78.11,78.31,46945.0,70.0875,70.3118,70.0696,70.249,46945.0
2015-11-02 11:50:00,78.32,78.32,77.8,77.89,118349.0,70.258,70.258,69.7915,69.8722,118349.0
2015-11-02 11:55:00,77.88,78.1,77.83,77.96,51588.0,69.8633,70.0606,69.8184,69.935,51588.0
2015-11-02 12:00:00,77.95,77.98,77.79,77.88,32049.0,69.9261,69.953,69.7825,69.8633,32049.0
2015-11-02 12:05:00,77.87,77.9,77.44,77.55,72189.0,69.8543,69.8812,69.4686,69.5672,72189.0
2015-11-02 12:10:00,77.53,77.61,77.26,77.42,64317.0,69.5493,69.6211,69.3071,69.4506,64317.0
2015-11-02 12:15:00,77.43,77.43,77.13,77.19,139100.0,69.4596,69.4596,69.1905,69.2443,139100.0
2015-11-02 12:20:00,77.19,77.27,76.88,76.92,74173.0,69.2443,69.3161,68.9662,69.0021,74173.0
2015-11-02 12:25:00,76.9,77.06,76.9,77.06,101308.0,68.9842,69.1277,68.9842,69.1277,101308.0
2015-11-02 12:30:00,77.07,77.35,77.05,77.31,67193.0,69.1367,69.3878,69.1187,69.3519,67193.0
2015-11-02 12:35:00,77.27,77.28,76.93,77.01,40438.0,69.3161,69.325,69.0111,69.0828,40438.0
2015-11-02 12:40:00,77.02,77.06,76.88,76.91,71958.0,69.0918,69.1277,68.9662,68.9931,71958.0
2015-11-02 12:45:00,76.92,77.0,76.71,76.8,64324.0,69.0021,69.0739,68.8137,68.8944,64324.0
2015-11-02 12:50:00,76.76,76.81,76.55,76.61,55197.0,68.8586,68.9034,68.6702,68.724,55197.0
2015-11-02 12:55:00,76.6,76.63,76.46,76.6,56721.0,68.715,68.7419,68.5894,68.715,56721.0
2015-11-02 13:00:00,76.58,76.71,76.5,76.64,93121.0,68.6971,68.8137,68.6253,68.7509,93121.0
2015-11-02 13:05:00,76.63,76.7,76.57,76.64,51970.0,68.7419,68.8047,68.6881,68.7509,51970.0
2015-11-02 13:10:00,76.63,76.97,76.63,76.86,65078.0,68.7419,69.0469,68.7419,68.9483,65078.0
2015-11-02 13:15:00,76.86,76.89,76.61,76.64,65702.0,68.9483,68.9752,68.724,68.7509,65702.0
2015-11-02 13:20:00,76.63,76.85,76.63,76.78,26508.0,68.7419,68.9393,68.7419,68.8765,26508.0
2015-11-02 13:25:00,76.78,76.97,76.75,76.85,68945.0,68.8765,69.0469,68.8496,68.9393,68945.0
2015-11-02 13:30:00,76.87,77.04,76.8,77.0,74696.0,68.9572,69.1097,68.8944,69.0739,74696.0
2015-11-02 13:35:00,77.01,77.33,77.01,77.13,129502.0,69.0828,69.3699,69.0828,69.1905,129502.0
2015-11-02 13:40:00,77.11,77.36,77.11,77.36,63559.0,69.1725,69.3968,69.1725,69.3968,63559.0
2015-11-02 13:45:00,77.35,77.57,77.27,77.34,85487.0,69.3878,69.5852,69.3161,69.3789,85487.0
2015-11-02 13:50:00,77.33,77.35,77.2,77.25,34834.0,69.3699,69.3878,69.2533,69.2981,34834.0
2015-11-02 13:55:00,77.25,77.55,77.24,77.47,48307.0,69.2981,69.5672,69.2892,69.4955,48307.0
2015-11-02 14:00:00,77.47,77.47,77.18,77.25,37476.0,69.4955,69.4955,69.2353,69.2981,37476.0
2015-11-02 14:05:00,77.27,77.34,77.09,77.12,87596.0,69.3161,69.3789,69.1546,69.1815,87596.0
2015-11-02 14:10:00,77.15,77.4,77.14,77.38,37299.0,69.2084,69.4327,69.1994,69.4147,37299.0
2015-11-02 14:15:00,77.39,77.4,77.14,77.15,37369.0,69.4237,69.4327,69.1994,69.2084,37369.0
2015-11-02 14:20:00,77.15,77.29,77.12,77.25,45552.0,69.2084,69.334,69.1815,69.2981,45552.0
2015-11-02 14:25:00,77.27,77.43,77.25,77.3,59755.0,69.3161,69.4596,69.2981,69.343,59755.0
2015-11-02 14:30:00,77.31,77.35,77.06,77.06,76107.0,69.3519,69.3878,69.1277,69.1277,76107.0
2015-11-02 14:35:00,77.06,77.08,76.85,76.86,50673.0,69.1277,69.1456,68.9393,68.9483,50673.0
2015-11-02 14:40:00,76.87,76.89,76.75,76.84,53777.0,68.9572,68.9752,68.8496,68.9303,53777.0
2015-11-02 14:45:00,76.84,76.96,76.77,76.79,35281.0,68.9303,69.038,68.8675,68.8855,35281.0
2015-11-02 14:50:00,76.78,76.78,76.62,76.7,45030.0,68.8765,68.8765,68.733,68.8047,45030.0
2015-11-02 14:55:00,76.71,76.81,76.68,76.78,48544.0,68.8137,68.9034,68.7868,68.8765,48544.0
2015-11-02 15:00:00,76.8,76.8,76.55,76.55,135476.0,68.8944,68.8944,68.6702,68.6702,135476.0
2015-11-02 15:05:00,76.56,76.56,76.17,76.19,99797.0,68.6791,68.6791,68.3293,68.3472,99797.0
2015-11-02 15:10:00,76.16,76.21,75.9,76.05,151247.0,68.3203,68.3652,68.0871,68.2216,151247.0
2015-11-02 15:15:00,76.05,76.41,76.05,76.2,105949.0,68.2216,68.5446,68.2216,68.3562,105949.0
2015-11-02 15:20:00,76.18,76.27,76.1,76.21,72723.0,68.3383,68.419,68.2665,68.3652,72723.0
2015-11-02 15:25:00,76.19,76.24,75.9,76.13,81052.0,68.3472,68.3921,68.0871,68.2934,81052.0
2015-11-02 15:30:00,76.14,76.29,76.07,76.26,93667.0,68.3024,68.4369,68.2396,68.41,93667.0
2015-11-02 15:35:00,76.26,76.37,76.26,76.28,132912.0,68.41,68.5087,68.41,68.428,132912.0
2015-11-02 15:40:00,76.29,76.54,76.25,76.54,135496.0,68.4369,68.6612,68.4011,68.6612,135496.0
2015-11-02 15:45:00,76.52,76.54,76.43,76.48,129855.0,68.6433,68.6612,68.5625,68.6074,129855.0
2015-11-02 15:50:00,76.51,76.62,76.48,76.62,179748.0,68.6343,68.733,68.6074,68.733,179748.0
2015-11-02 15:55:00,76.61,76.65,76.42,76.63,249809.0,68.724,68.7599,68.5536,68.7419,249809.0
2015-11-03 09:30:00,76.06,76.62,76.06,76.56,99411.0,68.2306,68.733,68.2306,68.6791,99411.0
2015-11-03 09:35:00,76.66,77.49,76.63,76.9,97153.0,68.7689,69.5134,68.7419,68.9842,97153.0
2015-11-03 09:40:00,76.78,77.18,76.55,76.76,52668.0,68.8765,69.2353,68.6702,68.8586,52668.0
2015-11-03 09:45:00,76.82,76.88,76.47,76.47,129833.0,68.9124,68.9662,68.5984,68.5984,129833.0
2015-11-03 09:50:00,76.48,76.8,76.38,76.7,87808.0,68.6074,68.8944,68.5177,68.8047,87808.0
2015-11-03 09:55:00,76.7,76.95,76.67,76.76,77211.0,68.8047,69.029,68.7778,68.8586,77211.0
2015-11-03 10:00:00,76.74,76.77,76.39,76.45,33095.0,68.8406,68.8675,68.5266,68.5805,33095.0
2015-11-03 10:05:00,76.43,76.7,76.41,76.67,62737.0,68.5625,68.8047,68.5446,68.7778,62737.0
2015-11-03 10:10:00,76.6,76.78,76.52,76.7,47652.0,68.715,68.8765,68.6433,68.8047,47652.0
2015-11-03 10:15:00,76.7,77.02,76.67,76.88,51095.0,68.8047,69.0918,68.7778,68.9662,51095.0
2015-11-03 10:20:00,76.88,76.95,76.75,76.81,51824.0,68.9662,69.029,68.8496,68.9034,51824.0
2015-11-03 10:25:00,76.81,77.18,76.81,77.12,52166.0,68.9034,69.2353,68.9034,69.1815,52166.0
2015-11-03 10:30:00,77.08,77.21,77.05,77.21,79692.0,69.1456,69.2622,69.1187,69.2622,79692.0
2015-11-03 10:35:00,77.21,77.25,76.94,76.95,38353.0,69.2622,69.2981,69.02,69.029,38353.0
2015-11-03 10:40:00,76.94,77.22,76.94,77.17,47029.0,69.02,69.2712,69.02,69.2264,47029.0
2015-11-03 10:45:00,77.19,77.25,77.16,77.24,51697.0,69.2443,69.2981,69.2174,69.2892,51697.0
2015-11-03 10:50:00,77.25,77.54,77.24,77.51,61387.0,69.2981,69.5583,69.2892,69.5314,61387.0
2015-11-03 10:55:00,77.54,77.7,77.52,77.58,52617.0,69.5583,69.7018,69.5403,69.5942,52617.0
2015-11-03 11:00:00,77.57,77.8,77.57,77.73,68538.0,69.5852,69.7915,69.5852,69.7287,68538.0
2015-11-03 11:05:00,77.75,77.93,77.73,77.8,86300.0,69.7467,69.9081,69.7287,69.7915,86300.0
2015-11-03 11:10:00,77.82,77.84,77.43,77.71,33009.0,69.8094,69.8274,69.4596,69.7108,33009.0
2015-11-03 11:15:00,77.72,77.95,77.67,77.93,173593.0,69.7197,69.9261,69.6749,69.9081,173593.0
2015-11-03 11:20:00,77.94,78.41,77.9,78.3,109613.0,69.9171,70.3387,69.8812,70.24,109613.0
2015-11-03 11:25:00,78.3,78.4,78.27,78.29,54859.0,70.24,70.3297,70.2131,70.2311,54859.0
2015-11-03 11:30:00,78.3,78.39,78.21,78.31,49899.0,70.24,70.3208,70.1593,70.249,49899.0
2015-11-03 11:35:00,78.34,78.39,78.14,78.26,34112.0,70.2759,70.3208,70.0965,70.2042,34112.0
2015-11-03 11:40:00,78.23,78.27,77.94,77.96,35806.0,70.1772,70.2131,69.9171,69.935,35806.0
2015-11-03 11:45:00,77.96,78.28,77.93,78.25,33821.0,69.935,70.2221,69.9081,70.1952,33821.0
2015-11-03 11:50:00,78.23,78.24,78.09,78.18,21029.0,70.1772,70.1862,70.0517,70.1324,21029.0
2015-11-03 11:55:00,78.18,78.4,78.18,78.3,47465.0,70.1324,70.3297,70.1324,70.24,47465.0
2015-11-03 12:00:00,78.3,78.63,78.3,78.57,120737.0,70.24,70.5361,70.24,70.4822,120737.0
2015-11-03 12:05:00,78.54,78.89,78.53,78.82,116227.0,70.4553,70.7693,70.4464,70.7065,116227.0
2015-11-03 12:10:00,78.83,78.93,78.68,78.88,79772.0,70.7155,70.8052,70.5809,70.7603,79772.0
2015-11-03 12:15:00,78.83,78.88,78.65,78.8,45966.0,70.7155,70.7603,70.554,70.6886,45966.0
2015-11-03 12:20:00,78.83,79.12,78.77,79.11,108472.0,70.7155,70.9756,70.6617,70.9667,108472.0
2015-11-03 12:25:00,79.11,79.32,79.1,79.28,46778.0,70.9667,71.155,70.9577,71.1192,46778.0
2015-11-03 12:30:00,79.25,79.37,79.18,79.2,60966.0,71.0922,71.1999,71.0295,71.0474,60966.0
2015-11-03 12:35:00,79.22,79.35,79.19,79.25,38538.0,71.0653,71.182,71.0384,71.0922,38538.0
2015-11-03 12:40:00,79.27,79.37,79.07,79.33,34506.0,71.1102,71.1999,70.9308,71.164,34506.0
2015-11-03 12:45:00,79.32,79.67,79.29,79.66,88818.0,71.155,71.469,71.1281,71.46,88818.0
2015-11-03 12:50:00,79.67,79.73,79.45,79.45,58839.0,71.469,71.5228,71.2717,71.2717,58839.0
2015-11-03 12:55:00,79.48,79.77,79.45,79.74,69831.0,71.2986,71.5587,71.2717,71.5318,69831.0
2015-11-03 13:00:00,79.75,79.96,79.75,79.8,58198.0,71.5408,71.7292,71.5408,71.5856,58198.0
2015-11-03 13:05:00,79.8,79.85,79.63,79.64,40283.0,71.5856,71.6305,71.4331,71.4421,40283.0
2015-11-03 13:10:00,79.64,79.67,79.5,79.5,40154.0,71.4421,71.469,71.3165,71.3165,40154.0
2015-11-03 13:15:00,79.48,79.57,79.38,79.46,72976.0,71.2986,71.3793,71.2089,71.2806,72976.0
2015-11-03 13:20:00,79.42,79.53,79.39,79.47,30078.0,71.2447,71.3434,71.2178,71.2896,30078.0
2015-11-03 13:25:00,79.49,79.56,79.27,79.31,48197.0,71.3075,71.3703,71.1102,71.1461,48197.0
2015-11-03 13:30:00,79.3,79.3,79.16,79.22,33096.0,71.1371,71.1371,71.0115,71.0653,33096.0
2015-11-03 13:35:00,79.21,79.34,79.11,79.34,37550.0,71.0564,71.173,70.9667,71.173,37550.0
2015-11-03 13:40:00,79.41,79.47,79.36,79.39,35775.0,71.2358,71.2896,71.1909,71.2178,35775.0
2015-11-03 13:45:00,79.35,79.54,79.23,79.37,39299.0,71.182,71.3524,71.0743,71.1999,39299.0
2015-11-03 13:50:00,79.37,79.38,79.23,79.36,30824.0,71.1999,71.2089,71.0743,71.1909,30824.0
2015-11-03 13:55:00,79.36,79.43,79.27,79.27,33647.0,71.1909,71.2537,71.1102,71.1102,33647.0
2015-11-03 14:00:00,79.29,79.32,79.15,79.27,58974.0,71.1281,71.155,71.0025,71.1102,58974.0
2015-11-03 14:05:00,79.3,79.34,79.19,79.33,24392.0,71.1371,71.173,71.0384,71.164,24392.0
2015-11-03 14:10:00,79.34,79.42,79.27,79.3,50362.0,71.173,71.2447,71.1102,71.1371,50362.0
2015-11-03 14:15:00,79.33,79.48,79.29,79.35,43049.0,71.164,71.2986,71.1281,71.182,43049.0
2015-11-03 14:20:00,79.35,79.42,79.28,79.35,31369.0,71.182,71.2447,71.1192,71.182,31369.0
2015-11-03 14:25:00,79.38,79.54,79.36,79.48,41359.0,71.2089,71.3524,71.1909,71.2986,41359.0
2015-11-03 14:30:00,79.48,79.53,79.32,79.33,45469.0,71.2986,71.3434,71.155,71.164,45469.0
2015-11-03 14:35:00,79.34,79.4,79.29,79.35,36386.0,71.173,71.2268,71.1281,71.182,36386.0
2015-11-03 14:40:00,79.35,79.35,79.16,79.16,24390.0,71.182,71.182,71.0115,71.0115,24390.0
2015-11-03 14:45:00,79.2,79.27,79.16,79.27,62109.0,71.0474,71.1102,71.0115,71.1102,62109.0
2015-11-03 14:50:00,79.23,79.29,79.2,79.22,67483.0,71.0743,71.1281,71.0474,71.0653,67483.0
2015-11-03 14:55:00,79.23,79.26,79.19,79.22,27414.0,71.0743,71.1012,71.0384,71.0653,27414.0
2015-11-03 15:00:00,79.22,79.26,78.97,78.97,45273.0,71.0653,71.1012,70.8411,70.8411,45273.0
2015-11-03 15:05:00,78.97,79.05,78.86,78.89,53583.0,70.8411,70.9128,70.7424,70.7693,53583.0
2015-11-03 15:10:00,78.91,78.99,78.87,78.95,36184.0,70.7872,70.859,70.7514,70.8231,36184.0
2015-11-03 15:15:00,78.96,78.99,78.83,78.88,37246.0,70.8321,70.859,70.7155,70.7603,37246.0
2015-11-03 15:20:00,78.9,78.92,78.87,78.87,52239.0,70.7783,70.7962,70.7514,70.7514,52239.0
2015-11-03 15:25:00,78.86,78.92,78.79,78.88,84002.0,70.7424,70.7962,70.6796,70.7603,84002.0
2015-11-03 15:30:00,78.88,78.91,78.79,78.82,63913.0,70.7603,70.7872,70.6796,70.7065,63913.0
2015-11-03 15:35:00,78.83,78.86,78.82,78.85,92321.0,70.7155,70.7424,70.7065,70.7334,92321.0
2015-11-03 15:40:00,78.85,78.9,78.77,78.87,77572.0,70.7334,70.7783,70.6617,70.7514,77572.0
2015-11-03 15:45:00,78.87,78.9,78.75,78.8,80966.0,70.7514,70.7783,70.6437,70.6886,80966.0
2015-11-03 15:50:00,78.81,78.81,78.63,78.63,109998.0,70.6975,70.6975,70.5361,70.5361,109998.0
2015-11-03 15:55:00,78.65,78.7,78.37,78.48,177513.0,70.554,70.5989,70.3028,70.4015,177513.0
2015-11-04 09:30:00,78.67,79.54,78.55,79.37,107195.0,70.572,71.3524,70.4643,71.1999,107195.0
2015-11-04 09:35:00,79.29,79.45,78.96,79.0,111295.0,71.1281,71.2717,70.8321,70.868,111295.0
2015-11-04 09:40:00,78.98,79.18,78.77,79.09,96568.0,70.85,71.0295,70.6617,70.9487,96568.0
2015-11-04 09:45:00,79.1,79.14,78.6,78.86,73406.0,70.9577,70.9936,70.5092,70.7424,73406.0
2015-11-04 09:50:00,78.86,78.94,78.57,78.67,78372.0,70.7424,70.8142,70.4822,70.572,78372.0
2015-11-04 09:55:00,78.65,78.65,78.18,78.25,75474.0,70.554,70.554,70.1324,70.1952,75474.0
2015-11-04 10:00:00,78.3,78.74,78.15,78.74,142756.0,70.24,70.6347,70.1055,70.6347,142756.0
2015-11-04 10:05:00,78.71,78.83,78.63,78.76,57499.0,70.6078,70.7155,70.5361,70.6527,57499.0
2015-11-04 10:10:00,78.75,78.76,78.4,78.62,117881.0,70.6437,70.6527,70.3297,70.5271,117881.0
2015-11-04 10:15:00,78.62,78.64,78.34,78.49,40397.0,70.5271,70.545,70.2759,70.4105,40397.0
2015-11-04 10:20:00,78.5,78.68,78.49,78.66,72528.0,70.4195,70.5809,70.4105,70.563,72528.0
2015-11-04 10:25:00,78.66,78.85,78.65,78.79,83017.0,70.563,70.7334,70.554,70.6796,83017.0
2015-11-04 10:30:00,78.8,78.81,78.64,78.7,55060.0,70.6886,70.6975,70.545,70.5989,55060.0
2015-11-04 10:35:00,78.72,78.91,78.7,78.75,43258.0,70.6168,70.7872,70.5989,70.6437,43258.0
2015-11-04 10:40:00,78.78,78.8,78.64,78.77,65715.0,70.6706,70.6886,70.545,70.6617,65715.0
2015-11-04 10:45:00,78.79,78.92,78.76,78.89,44261.0,70.6796,70.7962,70.6527,70.7693,44261.0
2015-11-04 10:50:00,78.9,79.19,78.9,79.1,56427.0,70.7783,71.0384,70.7783,70.9577,56427.0
2015-11-04 10:55:00,79.09,79.33,79.06,79.15,69670.0,70.9487,71.164,70.9218,71.0025,69670.0
2015-11-04 11:00:00,79.16,79.16,78.98,78.99,27169.0,71.0115,71.0115,70.85,70.859,27169.0
2015-11-04 11:05:00,79.03,79.19,78.92,78.92,40854.0,70.8949,71.0384,70.7962,70.7962,40854.0
2015-11-04 11:10:00,78.91,79.19,78.89,79.19,35720.0,70.7872,71.0384,70.7693,71.0384,35720.0
2015-11-04 11:15:00,79.19,79.43,79.19,79.22,31663.0,71.0384,71.2537,71.0384,71.0653,31663.0
2015-11-04 11:20:00,79.2,79.3,79.01,79.05,32269.0,71.0474,71.1371,70.877,70.9128,32269.0
2015-11-04 11:25:00,79.06,79.14,78.81,78.89,28838.0,70.9218,70.9936,70.6975,70.7693,28838.0
2015-11-04 11:30:00,78.97,79.03,78.81,78.99,22410.0,70.8411,70.8949,70.6975,70.859,22410.0
2015-11-04 11:35:00,78.98,79.05,78.94,78.95,45078.0,70.85,70.9128,70.8142,70.8231,45078.0
2015-11-04 11:40:00,79.02,79.02,78.85,78.94,12112.0,70.8859,70.8859,70.7334,70.8142,12112.0
2015-11-04 11:45:00,78.97,79.0,78.84,79.0,51250.0,70.8411,70.868,70.7245,70.868,51250.0
2015-11-04 11:50:00,78.99,79.0,78.9,78.99,19135.0,70.859,70.868,70.7783,70.859,19135.0
2015-11-04 11:55:00,78.98,79.0,78.78,78.96,26802.0,70.85,70.868,70.6706,70.8321,26802.0
2015-11-04 12:00:00,78.96,79.05,78.88,78.96,64851.0,70.8321,70.9128,70.7603,70.8321,64851.0
2015-11-04 12:05:00,78.96,79.03,78.9,78.98,22534.0,70.8321,70.8949,70.7783,70.85,22534.0
2015-11-04 12:10:00,79.03,79.06,78.91,78.97,27162.0,70.8949,70.9218,70.7872,70.8411,27162.0
2015-11-04 12:15:00,78.98,79.06,78.92,78.98,31126.0,70.85,70.9218,70.7962,70.85,31126.0
2015-11-04 12:20:00,79.01,79.17,78.95,79.15,52692.0,70.877,71.0205,70.8231,71.0025,52692.0
2015-11-04 12:25:00,79.11,79.19,79.06,79.14,32503.0,70.9667,71.0384,70.9218,70.9936,32503.0
2015-11-04 12:30:00,79.13,79.28,78.99,79.0,28484.0,70.9846,71.1192,70.859,70.868,28484.0
2015-11-04 12:35:00,79.01,79.1,78.97,79.07,36676.0,70.877,70.9577,70.8411,70.9308,36676.0
2015-11-04 12:40:00,79.07,79.16,79.05,79.06,19026.0,70.9308,71.0115,70.9128,70.9218,19026.0
2015-11-04 12:45:00,79.07,79.13,79.05,79.06,14146.0,70.9308,70.9846,70.9128,70.9218,14146.0
2015-11-04 12:50:00,79.05,79.07,78.94,78.94,21722.0,70.9128,70.9308,70.8142,70.8142,21722.0
2015-11-04 12:55:00,78.95,79.0,78.92,78.99,21652.0,70.8231,70.868,70.7962,70.859,21652.0
2015-11-04 13:00:00,79.01,79.03,78.77,78.83,32905.0,70.877,70.8949,70.6617,70.7155,32905.0
2015-11-04 13:05:00,78.84,78.92,78.73,78.77,47163.0,70.7245,70.7962,70.6258,70.6617,47163.0
2015-11-04 13:10:00,78.77,78.89,78.75,78.86,17442.0,70.6617,70.7693,70.6437,70.7424,17442.0
2015-11-04 13:15:00,78.86,79.05,78.85,78.95,33295.0,70.7424,70.9128,70.7334,70.8231,33295.0
2015-11-04 13:20:00,78.95,79.16,78.87,79.06,32945.0,70.8231,71.0115,70.7514,70.9218,32945.0
2015-11-04 13:25:00,79.08,79.19,79.06,79.11,17950.0,70.9397,71.0384,70.9218,70.9667,17950.0
2015-11-04 13:30:00,79.15,79.2,79.04,79.09,20226.0,71.0025,71.0474,70.9039,70.9487,20226.0
2015-11-04 13:35:00,79.1,79.2,79.08,79.13,14792.0,70.9577,71.0474,70.9397,70.9846,14792.0
2015-11-04 13:40:00,79.13,79.16,79.03,79.12,16460.0,70.9846,71.0115,70.8949,70.9756,16460.0
2015-11-04 13:45:00,79.12,79.12,78.96,78.98,17776.0,70.9756,70.9756,70.8321,70.85,17776.0
2015-11-04 13:50:00,79.01,79.08,78.96,79.06,19823.0,70.877,70.9397,70.8321,70.9218,19823.0
2015-11-04 13:55:00,79.06,79.11,78.94,79.09,16413.0,70.9218,70.9667,70.8142,70.9487,16413.0
2015-11-04 14:00:00,79.07,79.29,79.04,79.24,51977.0,70.9308,71.1281,70.9039,71.0833,51977.0
2015-11-04 14:05:00,79.26,79.34,79.23,79.3,35257.0,71.1012,71.173,71.0743,71.1371,35257.0
2015-11-04 14:10:00,79.29,79.31,79.04,79.19,48916.0,71.1281,71.1461,70.9039,71.0384,48916.0
2015-11-04 14:15:00,79.21,79.39,79.19,79.38,45718.0,71.0564,71.2178,71.0384,71.2089,45718.0
2015-11-04 14:20:00,79.37,79.39,79.32,79.36,43513.0,71.1999,71.2178,71.155,71.1909,43513.0
2015-11-04 14:25:00,79.39,79.45,79.36,79.4,37663.0,71.2178,71.2717,71.1909,71.2268,37663.0
2015-11-04 14:30:00,79.4,79.61,79.36,79.57,37956.0,71.2268,71.4152,71.1909,71.3793,37956.0
2015-11-04 14:35:00,79.59,79.68,79.57,79.57,26416.0,71.3973,71.478,71.3793,71.3793,26416.0
2015-11-04 14:40:00,79.6,79.65,79.48,79.5,32816.0,71.4062,71.4511,71.2986,71.3165,32816.0
2015-11-04 14:45:00,79.51,79.53,79.35,79.41,27313.0,71.3255,71.3434,71.182,71.2358,27313.0
2015-11-04 14:50:00,79.44,79.51,79.36,79.41,21603.0,71.2627,71.3255,71.1909,71.2358,21603.0
2015-11-04 14:55:00,79.44,79.55,79.4,79.45,24768.0,71.2627,71.3614,71.2268,71.2717,24768.0
2015-11-04 15:00:00,79.46,79.58,79.43,79.57,51776.0,71.2806,71.3883,71.2537,71.3793,51776.0
2015-11-04 15:05:00,79.58,79.96,79.55,79.9,94197.0,71.3883,71.7292,71.3614,71.6753,94197.0
2015-11-04 15:10:00,79.89,79.97,79.75,79.75,55688.0,71.6664,71.7381,71.5408,71.5408,55688.0
2015-11-04 15:15:00,79.76,79.99,79.68,79.95,80302.0,71.5498,71.7561,71.478,71.7202,80302.0
2015-11-04 15:20:00,79.96,79.99,79.89,79.98,36461.0,71.7292,71.7561,71.6664,71.7471,36461.0
2015-11-04 15:25:00,79.98,80.01,79.8,79.82,73255.0,71.7471,71.774,71.5856,71.6036,73255.0
2015-11-04 15:30:00,79.83,79.93,79.81,79.87,61197.0,71.6125,71.7023,71.5946,71.6484,61197.0
2015-11-04 15:35:00,79.88,79.93,79.85,79.88,52327.0,71.6574,71.7023,71.6305,71.6574,52327.0
2015-11-04 15:40:00,79.87,79.88,79.65,79.68,62556.0,71.6484,71.6574,71.4511,71.478,62556.0
2015-11-04 15:45:00,79.66,79.72,79.45,79.54,105294.0,71.46,71.5139,71.2717,71.3524,105294.0
2015-11-04 15:50:00,79.56,79.86,79.55,79.86,152430.0,71.3703,71.6395,71.3614,71.6395,152430.0
2015-11-04 15:55:00,79.85,80.05,79.83,79.98,300659.0,71.6305,71.8099,71.6125,71.7471,300659.0
2015-11-05 09:30:00,80.1,80.75,80.1,80.22,153723.0,71.8548,72.4378,71.8548,71.9624,153723.0
2015-11-05 09:35:00,80.22,80.5,80.16,80.26,79870.0,71.9624,72.2136,71.9086,71.9983,79870.0
2015-11-05 09:40:00,80.25,80.26,79.26,79.29,118124.0,71.9893,71.9983,71.1012,71.1281,118124.0
2015-11-05 09:45:00,79.33,79.7,79.07,79.67,41981.0,71.164,71.4959,70.9308,71.469,41981.0
2015-11-05 09:50:00,79.68,79.68,79.24,79.49,46701.0,71.478,71.478,71.0833,71.3075,46701.0
2015-11-05 09:55:00,79.5,80.0,79.5,79.94,26514.0,71.3165,71.765,71.3165,71.7112,26514.0
2015-11-05 10:00:00,79.94,79.98,79.44,79.51,36763.0,71.7112,71.7471,71.2627,71.3255,36763.0
2015-11-05 10:05:00,79.58,79.61,79.31,79.32,82842.0,71.3883,71.4152,71.1461,71.155,82842.0
2015-11-05 10:10:00,79.36,79.4,78.8,78.93,62565.0,71.1909,71.2268,70.6886,70.8052,62565.0
2015-11-05 10:15:00,78.95,78.99,78.55,78.57,37762.0,70.8231,70.859,70.4643,70.4822,37762.0
2015-11-05 10:20:00,78.57,78.6,78.35,78.43,93758.0,70.4822,70.5092,70.2849,70.3567,93758.0
2015-11-05 10:25:00,78.4,78.75,78.31,78.55,76679.0,70.3297,70.6437,70.249,70.4643,76679.0
2015-11-05 10:30:00,78.54,79.01,78.44,78.98,64749.0,70.4553,70.877,70.3656,70.85,64749.0
2015-11-05 10:35:00,79.0,79.05,78.7,78.75,30803.0,70.868,70.9128,70.5989,70.6437,30803.0
2015-11-05 10:40:00,78.78,78.78,78.51,78.63,13300.0,70.6706,70.6706,70.4284,70.5361,13300.0
2015-11-05 10:45:00,78.58,78.82,78.53,78.71,21279.0,70.4912,70.7065,70.4464,70.6078,21279.0
2015-11-05 10:50:00,78.71,78.83,78.49,78.76,32596.0,70.6078,70.7155,70.4105,70.6527,32596.0
2015-11-05 10:55:00,78.76,78.85,78.58,78.7,24937.0,70.6527,70.7334,70.4912,70.5989,24937.0
2015-11-05 11:00:00,78.69,78.98,78.68,78.88,18121.0,70.5899,70.85,70.5809,70.7603,18121.0
2015-11-05 11:05:00,78.85,78.94,78.75,78.88,48873.0,70.7334,70.8142,70.6437,70.7603,48873.0
2015-11-05 11:10:00,78.86,78.95,78.75,78.86,19199.0,70.7424,70.8231,70.6437,70.7424,19199.0
2015-11-05 11:15:00,78.81,78.88,78.6,78.63,50500.0,70.6975,70.7603,70.5092,70.5361,50500.0
2015-11-05 11:20:00,78.64,79.11,78.59,79.06,75715.0,70.545,70.9667,70.5002,70.9218,75715.0
2015-11-05 11:25:00,79.07,79.5,79.07,79.41,55787.0,70.9308,71.3165,70.9308,71.2358,55787.0
2015-11-05 11:30:00,79.4,79.6,79.37,79.55,38721.0,71.2268,71.4062,71.1999,71.3614,38721.0
2015-11-05 11:35:00,79.54,79.54,79.26,79.26,23451.0,71.3524,71.3524,71.1012,71.1012,23451.0
2015-11-05 11:40:00,79.29,79.41,79.21,79.37,12038.0,71.1281,71.2358,71.0564,71.1999,12038.0
2015-11-05 11:45:00,79.4,79.76,79.4,79.73,34681.0,71.2268,71.5498,71.2268,71.5228,34681.0
2015-11-05 11:50:00,79.7,79.84,79.67,79.8,21964.0,71.4959,71.6215,71.469,71.5856,21964.0
2015-11-05 11:55:00,79.78,79.9,79.62,79.7,31773.0,71.5677,71.6753,71.4242,71.4959,31773.0
2015-11-05 12:00:00,79.75,79.79,79.6,79.63,11204.0,71.5408,71.5767,71.4062,71.4331,11204.0
2015-11-05 12:05:00,79.68,79.81,79.6,79.68,16140.0,71.478,71.5946,71.4062,71.478,16140.0
2015-11-05 12:10:00,79.66,79.71,79.36,79.47,15321.0,71.46,71.5049,71.1909,71.2896,15321.0
2015-11-05 12:15:00,79.47,79.58,79.42,79.42,9687.0,71.2896,71.3883,71.2447,71.2447,9687.0
2015-11-05 12:20:00,79.47,79.63,79.4,79.57,25405.0,71.2896,71.4331,71.2268,71.3793,25405.0
2015-11-05 12:25:00,79.56,79.81,79.53,79.77,19548.0,71.3703,71.5946,71.3434,71.5587,19548.0
2015-11-05 12:30:00,79.81,79.88,79.66,79.81,21533.0,71.5946,71.6574,71.46,71.5946,21533.0
2015-11-05 12:35:00,79.8,79.8,79.61,79.64,15708.0,71.5856,71.5856,71.4152,71.4421,15708.0
2015-11-05 12:40:00,79.7,79.85,79.66,79.73,10486.0,71.4959,71.6305,71.46,71.5228,10486.0
2015-11-05 12:45:00,79.73,79.94,79.62,79.88,39880.0,71.5228,71.7112,71.4242,71.6574,39880.0
2015-11-05 12:50:00,79.91,79.97,79.75,79.86,18615.0,71.6843,71.7381,71.5408,71.6395,18615.0
2015-11-05 12:55:00,79.9,80.04,79.76,80.01,34456.0,71.6753,71.8009,71.5498,71.774,34456.0
2015-11-05 13:00:00,80.03,80.06,79.88,79.92,12105.0,71.792,71.8189,71.6574,71.6933,12105.0
2015-11-05 13:05:00,79.94,79.98,79.67,79.73,19777.0,71.7112,71.7471,71.469,71.5228,19777.0
2015-11-05 13:10:00,79.75,79.82,79.61,79.63,11928.0,71.5408,71.6036,71.4152,71.4331,11928.0
2015-11-05 13:15:00,79.64,79.74,79.56,79.67,13493.0,71.4421,71.5318,71.3703,71.469,13493.0
2015-11-05 13:20:00,79.68,79.71,79.53,79.61,11154.0,71.478,71.5049,71.3434,71.4152,11154.0
2015-11-05 13:25:00,79.65,79.83,79.58,79.72,23262.0,71.4511,71.6125,71.3883,71.5139,23262.0
2015-11-05 13:30:00,79.72,79.9,79.7,79.79,12626.0,71.5139,71.6753,71.4959,71.5767,12626.0
2015-11-05 13:35:00,79.79,79.91,79.77,79.83,45001.0,71.5767,71.6843,71.5587,71.6125,45001.0
2015-11-05 13:40:00,79.84,79.95,79.81,79.88,44641.0,71.6215,71.7202,71.5946,71.6574,44641.0
2015-11-05 13:45:00,79.9,79.99,79.86,79.92,34215.0,71.6753,71.7561,71.6395,71.6933,34215.0
2015-11-05 13:50:00,79.91,79.98,79.89,79.95,20823.0,71.6843,71.7471,71.6664,71.7202,20823.0
2015-11-05 13:55:00,79.96,80.04,79.92,80.03,27368.0,71.7292,71.8009,71.6933,71.792,27368.0
2015-11-05 14:00:00,80.06,80.11,79.75,79.84,54994.0,71.8189,71.8637,71.5408,71.6215,54994.0
2015-11-05 14:05:00,79.84,79.95,79.79,79.86,38988.0,71.6215,71.7202,71.5767,71.6395,38988.0
2015-11-05 14:10:00,79.91,80.0,79.87,79.95,38721.0,71.6843,71.765,71.6484,71.7202,38721.0
2015-11-05 14:15:00,79.93,79.96,79.83,79.87,45884.0,71.7023,71.7292,71.6125,71.6484,45884.0
2015-11-05 14:20:00,79.85,79.89,79.63,79.67,28519.0,71.6305,71.6664,71.4331,71.469,28519.0
2015-11-05 14:25:00,79.7,79.7,79.45,79.48,17900.0,71.4959,71.4959,71.2717,71.2986,17900.0
2015-11-05 14:30:00,79.48,79.49,79.26,79.32,23230.0,71.2986,71.3075,71.1012,71.155,23230.0
2015-11-05 14:35:00,79.31,79.35,79.15,79.22,27077.0,71.1461,71.182,71.0025,71.0653,27077.0
2015-11-05 14:40:00,79.28,79.48,79.25,79.35,24251.0,71.1192,71.2986,71.0922,71.182,24251.0
2015-11-05 14:45:00,79.34,79.39,79.19,79.24,22016.0,71.173,71.2178,71.0384,71.0833,22016.0
2015-11-05 14:50:00,79.24,79.53,79.24,79.53,28128.0,71.0833,71.3434,71.0833,71.3434,28128.0
2015-11-05 14:55:00,79.55,79.72,79.49,79.71,28528.0,71.3614,71.5139,71.3075,71.5049,28528.0
2015-11-05 15:00:00,79.68,79.74,79.63,79.7,16560.0,71.478,71.5318,71.4331,71.4959,16560.0
2015-11-05 15:05:00,79.69,79.75,79.59,79.66,21735.0,71.487,71.5408,71.3973,71.46,21735.0
2015-11-05 15:10:00,79.66,79.71,79.47,79.47,28970.0,71.46,71.5049,71.2896,71.2896,28970.0
2015-11-05 15:15:00,79.48,79.65,79.47,79.61,26370.0,71.2986,71.4511,71.2896,71.4152,26370.0
2015-11-05 15:20:00,79.61,79.68,79.51,79.51,33352.0,71.4152,71.478,71.3255,71.3255,33352.0
2015-11-05 15:25:00,79.51,79.57,79.39,79.57,31029.0,71.3255,71.3793,71.2178,71.3793,31029.0
2015-11-05 15:30:00,79.56,79.59,79.44,79.51,25447.0,71.3703,71.3973,71.2627,71.3255,25447.0
2015-11-05 15:35:00,79.49,79.59,79.39,79.55,32819.0,71.3075,71.3973,71.2178,71.3614,32819.0
2015-11-05 15:40:00,79.53,79.6,79.44,79.55,29350.0,71.3434,71.4062,71.2627,71.3614,29350.0
2015-11-05 15:45:00,79.55,79.58,79.36,79.43,34727.0,71.3614,71.3883,71.1909,71.2537,34727.0
2015-11-05 15:50:00,79.42,79.51,79.41,79.51,49127.0,71.2447,71.3255,71.2358,71.3255,49127.0
2015-11-05 15:55:00,79.48,79.58,79.44,79.51,70058.0,71.2986,71.3883,71.2627,71.3255,70058.0
2015-11-06 09:30:00,79.51,80.35,79.33,79.7,79495.0,71.3255,72.079,71.164,71.4959,79495.0
2015-11-06 09:35:00,79.7,80.16,79.51,80.01,53138.0,71.4959,71.9086,71.3255,71.774,53138.0
2015-11-06 09:40:00,80.06,80.75,80.06,80.24,47833.0,71.8189,72.4378,71.8189,71.9803,47833.0
2015-11-06 09:45:00,80.25,80.6,80.24,80.39,71648.0,71.9893,72.3033,71.9803,72.1149,71648.0
2015-11-06 09:50:00,80.39,80.58,80.28,80.43,39914.0,72.1149,72.2853,72.0162,72.1508,39914.0
2015-11-06 09:55:00,80.34,80.54,80.14,80.28,44294.0,72.07,72.2495,71.8906,72.0162,44294.0
2015-11-06 10:00:00,80.3,80.33,79.67,79.73,35522.0,72.0342,72.0611,71.469,71.5228,35522.0
2015-11-06 10:05:00,79.78,79.86,79.26,79.52,44911.0,71.5677,71.6395,71.1012,71.3345,44911.0
2015-11-06 10:10:00,79.47,79.64,79.28,79.59,26876.0,71.2896,71.4421,71.1192,71.3973,26876.0
2015-11-06 10:15:00,79.64,79.93,79.56,79.81,24305.0,71.4421,71.7023,71.3703,71.5946,24305.0
2015-11-06 10:20:00,79.78,79.78,79.55,79.62,14850.0,71.5677,71.5677,71.3614,71.4242,14850.0
2015-11-06 10:25:00,79.64,79.85,79.57,79.85,33642.0,71.4421,71.6305,71.3793,71.6305,33642.0
2015-11-06 10:30:00,79.84,80.25,79.84,80.25,23928.0,71.6215,71.9893,71.6215,71.9893,23928.0
2015-11-06 10:35:00,80.16,80.24,79.98,80.19,40674.0,71.9086,71.9803,71.7471,71.9355,40674.0
2015-11-06 10:40:00,80.2,80.3,80.1,80.12,24382.0,71.9445,72.0342,71.8548,71.8727,24382.0
2015-11-06 10:45:00,80.15,80.37,80.03,80.28,37786.0,71.8996,72.097,71.792,72.0162,37786.0
2015-11-06 10:50:00,80.29,80.49,80.25,80.29,19616.0,72.0252,72.2046,71.9893,72.0252,19616.0
2015-11-06 10:55:00,80.27,80.34,80.2,80.3,30047.0,72.0073,72.07,71.9445,72.0342,30047.0
2015-11-06 11:00:00,80.3,80.43,80.24,80.29,48343.0,72.0342,72.1508,71.9803,72.0252,48343.0
2015-11-06 11:05:00,80.29,80.36,80.13,80.18,33750.0,72.0252,72.088,71.8817,71.9265,33750.0
2015-11-06 11:10:00,80.18,80.2,79.79,79.85,45335.0,71.9265,71.9445,71.5767,71.6305,45335.0
2015-11-06 11:15:00,79.82,79.82,79.64,79.69,50255.0,71.6036,71.6036,71.4421,71.487,50255.0
2015-11-06 11:20:00,79.68,79.69,79.31,79.42,37363.0,71.478,71.487,71.1461,71.2447,37363.0
2015-11-06 11:25:00,79.38,79.61,79.38,79.54,20812.0,71.2089,71.4152,71.2089,71.3524,20812.0
2015-11-06 11:30:00,79.56,79.57,79.42,79.49,16822.0,71.3703,71.3793,71.2447,71.3075,16822.0
2015-11-06 11:35:00,79.47,79.54,79.43,79.45,14886.0,71.2896,71.3524,71.2537,71.2717,14886.0
2015-11-06 11:40:00,79.45,79.7,79.45,79.66,19966.0,71.2717,71.4959,71.2717,71.46,19966.0
2015-11-06 11:45:00,79.69,79.88,79.66,79.84,19754.0,71.487,71.6574,71.46,71.6215,19754.0
2015-11-06 11:50:00,79.89,80.02,79.89,79.98,23992.0,71.6664,71.783,71.6664,71.7471,23992.0
2015-11-06 11:55:00,79.98,80.06,79.96,80.04,23512.0,71.7471,71.8189,71.7292,71.8009,23512.0
2015-11-06 12:00:00,80.0,80.27,80.0,80.21,31401.0,71.765,72.0073,71.765,71.9534,31401.0
2015-11-06 12:05:00,80.2,80.32,80.2,80.3,26296.0,71.9445,72.0521,71.9445,72.0342,26296.0
2015-11-06 12:10:00,80.34,80.49,80.3,80.45,45510.0,72.07,72.2046,72.0342,72.1687,45510.0
2015-11-06 12:15:00,80.48,80.75,80.42,80.74,58380.0,72.1956,72.4378,72.1418,72.4289,58380.0
2015-11-06 12:20:00,80.74,80.84,80.69,80.7,81642.0,72.4289,72.5186,72.384,72.393,81642.0
2015-11-06 12:25:00,80.72,80.84,80.65,80.72,32114.0,72.4109,72.5186,72.3481,72.4109,32114.0
2015-11-06 12:30:00,80.73,80.89,80.72,80.8,31631.0,72.4199,72.5634,72.4109,72.4827,31631.0
2015-11-06 12:35:00,80.78,80.81,80.73,80.77,43136.0,72.4648,72.4917,72.4199,72.4558,43136.0
2015-11-06 12:40:00,80.74,80.9,80.72,80.89,23343.0,72.4289,72.5724,72.4109,72.5634,23343.0
2015-11-06 12:45:00,80.9,81.08,80.88,81.06,52432.0,72.5724,72.7339,72.5545,72.7159,52432.0
2015-11-06 12:50:00,81.02,81.24,81.02,81.21,43624.0,72.6801,72.8774,72.6801,72.8505,43624.0
2015-11-06 12:55:00,81.24,81.24,81.12,81.12,60290.0,72.8774,72.8774,72.7698,72.7698,60290.0
2015-11-06 13:00:00,81.12,81.27,81.06,81.21,32470.0,72.7698,72.9043,72.7159,72.8505,32470.0
2015-11-06 13:05:00,81.23,81.27,81.08,81.11,18913.0,72.8684,72.9043,72.7339,72.7608,18913.0
2015-11-06 13:10:00,81.14,81.18,81.1,81.11,26772.0,72.7877,72.8236,72.7518,72.7608,26772.0
2015-11-06 13:15:00,81.1,81.11,80.67,80.78,74398.0,72.7518,72.7608,72.3661,72.4648,74398.0
2015-11-06 13:20:00,80.75,80.85,80.75,80.8,27395.0,72.4378,72.5275,72.4378,72.4827,27395.0
2015-11-06 13:25:00,80.79,80.81,80.5,80.63,65757.0,72.4737,72.4917,72.2136,72.3302,65757.0
2015-11-06 13:30:00,80.63,80.77,80.63,80.75,19202.0,72.3302,72.4558,72.3302,72.4378,19202.0
2015-11-06 13:35:00,80.74,80.89,80.73,80.87,27467.0,72.4289,72.5634,72.4199,72.5455,27467.0
2015-11-06 13:40:00,80.88,81.04,80.87,81.04,30569.0,72.5545,72.698,72.5455,72.698,30569.0
2015-11-06 13:45:00,81.04,81.15,80.96,81.15,28806.0,72.698,72.7967,72.6262,72.7967,28806.0
2015-11-06 13:50:00,81.13,81.23,81.12,81.17,25264.0,72.7787,72.8684,72.7698,72.8146,25264.0
2015-11-06 13:55:00,81.19,81.22,81.13,81.17,20127.0,72.8326,72.8595,72.7787,72.8146,20127.0
2015-11-06 14:00:00,81.17,81.18,81.03,81.15,30431.0,72.8146,72.8236,72.689,72.7967,30431.0
2015-11-06 14:05:00,81.17,81.24,81.15,81.16,25122.0,72.8146,72.8774,72.7967,72.8056,25122.0
2015-11-06 14:10:00,81.17,81.18,81.01,81.06,20592.0,72.8146,72.8236,72.6711,72.7159,20592.0
2015-11-06 14:15:00,81.06,81.07,80.98,81.04,26532.0,72.7159,72.7249,72.6442,72.698,26532.0
2015-11-06 14:20:00,81.05,81.09,81.03,81.03,19031.0,72.707,72.7428,72.689,72.689,19031.0
2015-11-06 14:25:00,81.04,81.06,80.91,81.04,39191.0,72.698,72.7159,72.5814,72.698,39191.0
2015-11-06 14:30:00,81.03,81.07,80.84,80.85,26133.0,72.689,72.7249,72.5186,72.5275,26133.0
2015-11-06 14:35:00,80.87,80.9,80.75,80.76,28310.0,72.5455,72.5724,72.4378,72.4468,28310.0
2015-11-06 14:40:00,80.77,80.81,80.73,80.79,45759.0,72.4558,72.4917,72.4199,72.4737,45759.0
2015-11-06 14:45:00,80.78,80.84,80.76,80.82,32518.0,72.4648,72.5186,72.4468,72.5006,32518.0
2015-11-06 14:50:00,80.81,80.91,80.79,80.86,25282.0,72.4917,72.5814,72.4737,72.5365,25282.0
2015-11-06 14:55:00,80.88,80.91,80.87,80.89,19268.0,72.5545,72.5814,72.5455,72.5634,19268.0
2015-11-06 15:00:00,80.91,80.94,80.84,80.9,41025.0,72.5814,72.6083,72.5186,72.5724,41025.0
2015-11-06 15:05:00,80.92,80.94,80.83,80.89,33013.0,72.5903,72.6083,72.5096,72.5634,33013.0
2015-11-06 15:10:00,80.89,80.98,80.88,80.98,31945.0,72.5634,72.6442,72.5545,72.6442,31945.0
2015-11-06 15:15:00,80.97,80.98,80.92,80.92,34521.0,72.6352,72.6442,72.5903,72.5903,34521.0
2015-11-06 15:20:00,80.94,80.99,80.86,80.98,46773.0,72.6083,72.6531,72.5365,72.6442,46773.0
2015-11-06 15:25:00,80.98,80.98,80.9,80.95,39084.0,72.6442,72.6442,72.5724,72.6173,39084.0
2015-11-06 15:30:00,80.95,80.97,80.84,80.9,52369.0,72.6173,72.6352,72.5186,72.5724,52369.0
2015-11-06 15:35:00,80.9,80.92,80.82,80.82,40612.0,72.5724,72.5903,72.5006,72.5006,40612.0
2015-11-06 15:40:00,80.83,80.95,80.83,80.95,47591.0,72.5096,72.6173,72.5096,72.6173,47591.0
2015-11-06 15:45:00,80.94,81.02,80.92,80.95,63661.0,72.6083,72.6801,72.5903,72.6173,63661.0
2015-11-06 15:50:00,80.96,81.02,80.86,80.88,94334.0,72.6262,72.6801,72.5365,72.5545,94334.0
2015-11-06 15:55:00,80.88,80.96,80.85,80.89,176394.0,72.5545,72.6262,72.5275,72.5634,176394.0
2015-11-09 09:30:00,80.79,80.87,80.22,80.7,81630.0,72.4737,72.5455,71.9624,72.393,81630.0
2015-11-09 09:35:00,80.66,81.07,80.51,81.05,49767.0,72.3571,72.7249,72.2225,72.707,49767.0
2015-11-09 09:40:00,80.94,81.0,80.43,80.47,18739.0,72.6083,72.6621,72.1508,72.1867,18739.0
2015-11-09 09:45:00,80.44,80.73,80.37,80.45,45111.0,72.1598,72.4199,72.097,72.1687,45111.0
2015-11-09 09:50:00,80.41,80.71,80.39,80.7,15741.0,72.1328,72.402,72.1149,72.393,15741.0
2015-11-09 09:55:00,80.69,80.82,80.48,80.52,98240.0,72.384,72.5006,72.1956,72.2315,98240.0
2015-11-09 10:00:00,80.52,80.57,80.2,80.2,52673.0,72.2315,72.2764,71.9445,71.9445,52673.0
2015-11-09 10:05:00,80.2,80.33,80.02,80.11,21709.0,71.9445,72.0611,71.783,71.8637,21709.0
2015-11-09 10:10:00,80.08,80.28,80.07,80.27,75677.0,71.8368,72.0162,71.8278,72.0073,75677.0
2015-11-09 10:15:00,80.27,80.34,80.14,80.14,18772.0,72.0073,72.07,71.8906,71.8906,18772.0
2015-11-09 10:20:00,80.11,80.13,79.88,80.0,31753.0,71.8637,71.8817,71.6574,71.765,31753.0
2015-11-09 10:25:00,80.0,80.1,79.76,79.84,42764.0,71.765,71.8548,71.5498,71.6215,42764.0
2015-11-09 10:30:00,79.81,79.84,79.7,79.75,28638.0,71.5946,71.6215,71.4959,71.5408,28638.0
2015-11-09 10:35:00,79.73,79.94,79.73,79.94,21705.0,71.5228,71.7112,71.5228,71.7112,21705.0
2015-11-09 10:40:00,79.91,80.06,79.84,79.97,17886.0,71.6843,71.8189,71.6215,71.7381,17886.0
2015-11-09 10:45:00,79.98,80.24,79.95,80.24,13552.0,71.7471,71.9803,71.7202,71.9803,13552.0
2015-11-09 10:50:00,80.23,80.53,80.19,80.3,32323.0,71.9714,72.2405,71.9355,72.0342,32323.0
2015-11-09 10:55:00,80.29,80.32,79.98,80.14,38091.0,72.0252,72.0521,71.7471,71.8906,38091.0
2015-11-09 11:00:00,80.13,80.39,80.06,80.39,49396.0,71.8817,72.1149,71.8189,72.1149,49396.0
2015-11-09 11:05:00,80.39,80.45,80.16,80.16,28436.0,72.1149,72.1687,71.9086,71.9086,28436.0
2015-11-09 11:10:00,80.14,80.32,80.07,80.16,12906.0,71.8906,72.0521,71.8278,71.9086,12906.0
2015-11-09 11:15:00,80.17,80.23,79.92,80.15,15445.0,71.9175,71.9714,71.6933,71.8996,15445.0
2015-11-09 11:20:00,80.14,80.31,80.07,80.15,7425.0,71.8906,72.0431,71.8278,71.8996,7425.0
2015-11-09 11:25:00,80.15,80.15,79.77,79.77,17183.0,71.8996,71.8996,71.5587,71.5587,17183.0
2015-11-09 11:30:00,79.76,79.97,79.66,79.97,23502.0,71.5498,71.7381,71.46,71.7381,23502.0
2015-11-09 11:35:00,79.97,80.04,79.81,79.98,13040.0,71.7381,71.8009,71.5946,71.7471,13040.0
2015-11-09 11:40:00,79.95,80.04,79.86,79.89,17184.0,71.7202,71.8009,71.6395,71.6664,17184.0
2015-11-09 11:45:00,79.87,79.95,79.71,79.91,14714.0,71.6484,71.7202,71.5049,71.6843,14714.0
2015-11-09 11:50:00,79.88,79.97,79.82,79.97,11020.0,71.6574,71.7381,71.6036,71.7381,11020.0
2015-11-09 11:55:00,79.95,79.95,79.81,79.83,9385.0,71.7202,71.7202,71.5946,71.6125,9385.0
2015-11-09 12:00:00,79.82,79.92,79.71,79.92,19193.0,71.6036,71.6933,71.5049,71.6933,19193.0
2015-11-09 12:05:00,79.94,80.07,79.91,80.03,14169.0,71.7112,71.8278,71.6843,71.792,14169.0
2015-11-09 12:10:00,80.06,80.18,80.02,80.13,15986.0,71.8189,71.9265,71.783,71.8817,15986.0
2015-11-09 12:15:00,80.15,80.21,80.05,80.1,18157.0,71.8996,71.9534,71.8099,71.8548,18157.0
2015-11-09 12:20:00,80.13,80.35,80.1,80.31,15864.0,71.8817,72.079,71.8548,72.0431,15864.0
2015-11-09 12:25:00,80.32,80.37,80.28,80.3,9935.0,72.0521,72.097,72.0162,72.0342,9935.0
2015-11-09 12:30:00,80.27,80.29,80.13,80.13,4121.0,72.0073,72.0252,71.8817,71.8817,4121.0
2015-11-09 12:35:00,80.17,80.32,80.13,80.32,9074.0,71.9175,72.0521,71.8817,72.0521,9074.0
2015-11-09 12:40:00,80.33,80.44,80.3,80.36,12325.0,72.0611,72.1598,72.0342,72.088,12325.0
2015-11-09 12:45:00,80.35,80.49,80.35,80.45,11160.0,72.079,72.2046,72.079,72.1687,11160.0
2015-11-09 12:50:00,80.43,80.55,80.38,80.46,9787.0,72.1508,72.2584,72.1059,72.1777,9787.0
2015-11-09 12:55:00,80.44,80.81,80.4,80.74,25406.0,72.1598,72.4917,72.1239,72.4289,25406.0
2015-11-09 13:00:00,80.74,80.89,80.7,80.86,42962.0,72.4289,72.5634,72.393,72.5365,42962.0
2015-11-09 13:05:00,80.86,80.99,80.79,80.85,34848.0,72.5365,72.6531,72.4737,72.5275,34848.0
2015-11-09 13:10:00,80.87,80.91,80.77,80.77,14993.0,72.5455,72.5814,72.4558,72.4558,14993.0
2015-11-09 13:15:00,80.8,80.94,80.78,80.89,10694.0,72.4827,72.6083,72.4648,72.5634,10694.0
2015-11-09 13:20:00,80.88,80.97,80.85,80.94,10967.0,72.5545,72.6352,72.5275,72.6083,10967.0
2015-11-09 13:25:00,80.94,81.04,80.94,80.99,11261.0,72.6083,72.698,72.6083,72.6531,11261.0
2015-11-09 13:30:00,81.0,81.07,80.91,80.94,19400.0,72.6621,72.7249,72.5814,72.6083,19400.0
2015-11-09 13:35:00,80.95,81.28,80.95,81.27,48415.0,72.6173,72.9133,72.6173,72.9043,48415.0
2015-11-09 13:40:00,81.24,81.56,81.23,81.53,43044.0,72.8774,73.1645,72.8684,73.1376,43044.0
2015-11-09 13:45:00,81.53,81.57,81.33,81.36,25339.0,73.1376,73.1734,72.9581,72.9851,25339.0
2015-11-09 13:50:00,81.35,81.46,81.24,81.37,28731.0,72.9761,73.0748,72.8774,72.994,28731.0
2015-11-09 13:55:00,81.36,81.43,81.25,81.31,12788.0,72.9851,73.0478,72.8864,72.9402,12788.0
2015-11-09 14:00:00,81.31,81.31,81.16,81.24,9972.0,72.9402,72.9402,72.8056,72.8774,9972.0
2015-11-09 14:05:00,81.24,81.34,81.15,81.28,14580.0,72.8774,72.9671,72.7967,72.9133,14580.0
2015-11-09 14:10:00,81.3,81.32,81.17,81.22,8735.0,72.9312,72.9492,72.8146,72.8595,8735.0
2015-11-09 14:15:00,81.2,81.3,81.15,81.29,18860.0,72.8415,72.9312,72.7967,72.9223,18860.0
2015-11-09 14:20:00,81.28,81.41,81.19,81.26,13297.0,72.9133,73.0299,72.8326,72.8953,13297.0
2015-11-09 14:25:00,81.23,81.33,81.16,81.24,22094.0,72.8684,72.9581,72.8056,72.8774,22094.0
2015-11-09 14:30:00,81.23,81.27,81.14,81.14,23504.0,72.8684,72.9043,72.7877,72.7877,23504.0
2015-11-09 14:35:00,81.14,81.15,81.01,81.12,15172.0,72.7877,72.7967,72.6711,72.7698,15172.0
2015-11-09 14:40:00,81.12,81.13,81.06,81.11,11674.0,72.7698,72.7787,72.7159,72.7608,11674.0
2015-11-09 14:45:00,81.13,81.22,81.04,81.14,11325.0,72.7787,72.8595,72.698,72.7877,11325.0
2015-11-09 14:50:00,81.16,81.29,81.15,81.21,20482.0,72.8056,72.9223,72.7967,72.8505,20482.0
2015-11-09 14:55:00,81.22,81.27,81.17,81.17,25298.0,72.8595,72.9043,72.8146,72.8146,25298.0
2015-11-09 15:00:00,81.16,81.2,81.04,81.2,13436.0,72.8056,72.8415,72.698,72.8415,13436.0
2015-11-09 15:05:00,81.2,81.22,81.04,81.06,10217.0,72.8415,72.8595,72.698,72.7159,10217.0
2015-11-09 15:10:00,81.09,81.17,81.06,81.13,18459.0,72.7428,72.8146,72.7159,72.7787,18459.0
2015-11-09 15:15:00,81.13,81.15,80.94,81.07,14150.0,72.7787,72.7967,72.6083,72.7249,14150.0
2015-11-09 15:20:00,81.07,81.07,80.94,81.02,17156.0,72.7249,72.7249,72.6083,72.6801,17156.0
2015-11-09 15:25:00,81.02,81.1,81.0,81.01,17177.0,72.6801,72.7518,72.6621,72.6711,17177.0
2015-11-09 15:30:00,81.0,81.05,80.94,81.03,36875.0,72.6621,72.707,72.6083,72.689,36875.0
2015-11-09 15:35:00,81.04,81.06,80.98,81.02,67552.0,72.698,72.7159,72.6442,72.6801,67552.0
2015-11-09 15:40:00,81.03,81.1,80.98,81.02,21989.0,72.689,72.7518,72.6442,72.6801,21989.0
2015-11-09 15:45:00,81.01,81.25,80.98,81.19,27821.0,72.6711,72.8864,72.6442,72.8326,27821.0
2015-11-09 15:50:00,81.2,81.27,81.12,81.16,53743.0,72.8415,72.9043,72.7698,72.8056,53743.0
2015-11-09 15:55:00,81.16,81.2,81.06,81.12,138040.0,72.8056,72.8415,72.7159,72.7698,138040.0
2015-11-10 09:30:00,79.5,79.65,78.65,79.38,101320.0,71.3165,71.4511,70.554,71.2089,101320.0
2015-11-10 09:35:00,79.59,79.98,79.32,79.91,109052.0,71.3973,71.7471,71.155,71.6843,109052.0
2015-11-10 09:40:00,79.82,79.94,79.45,79.51,75252.0,71.6036,71.7112,71.2717,71.3255,75252.0
2015-11-10 09:45:00,79.43,80.18,79.2,80.18,76333.0,71.2537,71.9265,71.0474,71.9265,76333.0
2015-11-10 09:50:00,80.19,80.37,79.95,80.25,46669.0,71.9355,72.097,71.7202,71.9893,46669.0
2015-11-10 09:55:00,80.25,80.27,79.98,79.98,28486.0,71.9893,72.0073,71.7471,71.7471,28486.0
2015-11-10 10:00:00,79.98,80.26,79.66,79.66,27025.0,71.7471,71.9983,71.46,71.46,27025.0
2015-11-10 10:05:00,79.61,79.81,79.52,79.57,46140.0,71.4152,71.5946,71.3345,71.3793,46140.0
2015-11-10 10:10:00,79.66,79.86,79.55,79.74,42504.0,71.46,71.6395,71.3614,71.5318,42504.0
2015-11-10 10:15:00,79.8,80.02,79.62,79.67,60038.0,71.5856,71.783,71.4242,71.469,60038.0
2015-11-10 10:20:00,79.64,79.64,79.18,79.51,60967.0,71.4421,71.4421,71.0295,71.3255,60967.0
2015-11-10 10:25:00,79.51,79.62,79.33,79.54,18916.0,71.3255,71.4242,71.164,71.3524,18916.0
2015-11-10 10:30:00,79.57,79.79,79.57,79.7,58792.0,71.3793,71.5767,71.3793,71.4959,58792.0
2015-11-10 10:35:00,79.76,79.92,79.68,79.81,23728.0,71.5498,71.6933,71.478,71.5946,23728.0
2015-11-10 10:40:00,79.83,80.06,79.8,79.96,25009.0,71.6125,71.8189,71.5856,71.7292,25009.0
2015-11-10 10:45:00,79.97,80.06,79.78,79.97,32255.0,71.7381,71.8189,71.5677,71.7381,32255.0
2015-11-10 10:50:00,79.98,80.15,79.93,80.05,46792.0,71.7471,71.8996,71.7023,71.8099,46792.0
2015-11-10 10:55:00,80.07,80.2,79.99,79.99,15671.0,71.8278,71.9445,71.7561,71.7561,15671.0
2015-11-10 11:00:00,80.04,80.09,79.89,79.97,35160.0,71.8009,71.8458,71.6664,71.7381,35160.0
2015-11-10 11:05:00,80.01,80.02,79.65,79.69,41425.0,71.774,71.783,71.4511,71.487,41425.0
2015-11-10 11:10:00,79.65,80.04,79.55,80.01,52585.0,71.4511,71.8009,71.3614,71.774,52585.0
2015-11-10 11:15:00,79.97,80.2,79.97,80.12,53172.0,71.7381,71.9445,71.7381,71.8727,53172.0
2015-11-10 11:20:00,80.14,80.45,80.12,80.37,52696.0,71.8906,72.1687,71.8727,72.097,52696.0
2015-11-10 11:25:00,80.31,80.31,79.99,80.09,15104.0,72.0431,72.0431,71.7561,71.8458,15104.0
2015-11-10 11:30:00,80.05,80.27,80.04,80.04,17074.0,71.8099,72.0073,71.8009,71.8009,17074.0
2015-11-10 11:35:00,80.09,80.11,79.87,79.9,16485.0,71.8458,71.8637,71.6484,71.6753,16485.0
2015-11-10 11:40:00,79.9,80.1,79.88,80.05,11353.0,71.6753,71.8548,71.6574,71.8099,11353.0
2015-11-10 11:45:00,80.07,80.14,80.0,80.06,11067.0,71.8278,71.8906,71.765,71.8189,11067.0
2015-11-10 11:50:00,80.11,80.11,79.9,79.91,13186.0,71.8637,71.8637,71.6753,71.6843,13186.0
2015-11-10 11:55:00,79.9,80.11,79.9,80.09,32760.0,71.6753,71.8637,71.6753,71.8458,32760.0
2015-11-10 12:00:00,80.09,80.1,79.93,79.99,13080.0,71.8458,71.8548,71.7023,71.7561,13080.0
2015-11-10 12:05:00,79.95,79.99,79.82,79.85,15479.0,71.7202,71.7561,71.6036,71.6305,15479.0
2015-11-10 12:10:00,79.89,80.0,79.73,79.94,23213.0,71.6664,71.765,71.5228,71.7112,23213.0
2015-11-10 12:15:00,79.97,80.0,79.86,79.94,24554.0,71.7381,71.765,71.6395,71.7112,24554.0
2015-11-10 12:20:00,79.94,80.07,79.92,80.03,115118.0,71.7112,71.8278,71.6933,71.792,115118.0
2015-11-10 12:25:00,80.03,80.29,80.0,80.28,29083.0,71.792,72.0252,71.765,72.0162,29083.0
2015-11-10 12:30:00,80.28,80.3,79.96,80.01,31112.0,72.0162,72.0342,71.7292,71.774,31112.0
2015-11-10 12:35:00,80.0,80.11,79.95,80.11,12297.0,71.765,71.8637,71.7202,71.8637,12297.0
2015-11-10 12:40:00,80.06,80.06,79.93,80.04,12391.0,71.8189,71.8189,71.7023,71.8009,12391.0
2015-11-10 12:45:00,80.04,80.1,79.94,80.1,110687.0,71.8009,71.8548,71.7112,71.8548,110687.0
2015-11-10 12:50:00,80.18,80.3,80.13,80.25,17489.0,71.9265,72.0342,71.8817,71.9893,17489.0
2015-11-10 12:55:00,80.25,80.27,80.12,80.12,18224.0,71.9893,72.0073,71.8727,71.8727,18224.0
2015-11-10 13:00:00,80.18,80.24,80.08,80.22,14891.0,71.9265,71.9803,71.8368,71.9624,14891.0
2015-11-10 13:05:00,80.21,80.26,80.1,80.24,13929.0,71.9534,71.9983,71.8548,71.9803,13929.0
2015-11-10 13:10:00,80.23,80.55,80.23,80.52,20613.0,71.9714,72.2584,71.9714,72.2315,20613.0
2015-11-10 13:15:00,80.49,80.57,80.47,80.5,19871.0,72.2046,72.2764,72.1867,72.2136,19871.0
2015-11-10 13:20:00,80.52,80.66,80.5,80.59,26172.0,72.2315,72.3571,72.2136,72.2943,26172.0
2015-11-10 13:25:00,80.58,80.59,80.47,80.48,27810.0,72.2853,72.2943,72.1867,72.1956,27810.0
2015-11-10 13:30:00,80.51,80.55,80.43,80.47,55469.0,72.2225,72.2584,72.1508,72.1867,55469.0
2015-11-10 13:35:00,80.48,80.59,80.41,80.53,21614.0,72.1956,72.2943,72.1328,72.2405,21614.0
2015-11-10 13:40:00,80.53,80.54,80.43,80.47,23438.0,72.2405,72.2495,72.1508,72.1867,23438.0
2015-11-10 13:45:00,80.5,80.66,80.41,80.58,17181.0,72.2136,72.3571,72.1328,72.2853,17181.0
2015-11-10 13:50:00,80.6,80.89,80.59,80.84,21233.0,72.3033,72.5634,72.2943,72.5186,21233.0
2015-11-10 13:55:00,80.85,80.98,80.83,80.92,31995.0,72.5275,72.6442,72.5096,72.5903,31995.0
2015-11-10 14:00:00,80.89,80.99,80.86,80.86,16358.0,72.5634,72.6531,72.5365,72.5365,16358.0
2015-11-10 14:05:00,80.89,80.9,80.7,80.76,25377.0,72.5634,72.5724,72.393,72.4468,25377.0
2015-11-10 14:10:00,80.79,80.88,80.76,80.83,30930.0,72.4737,72.5545,72.4468,72.5096,30930.0
2015-11-10 14:15:00,80.85,80.88,80.76,80.76,20115.0,72.5275,72.5545,72.4468,72.4468,20115.0
2015-11-10 14:20:00,80.78,80.82,80.52,80.57,18045.0,72.4648,72.5006,72.2315,72.2764,18045.0
2015-11-10 14:25:00,80.58,80.62,80.52,80.62,22747.0,72.2853,72.3212,72.2315,72.3212,22747.0
2015-11-10 14:30:00,80.58,80.78,80.55,80.64,25954.0,72.2853,72.4648,72.2584,72.3392,25954.0
2015-11-10 14:35:00,80.67,80.67,80.56,80.6,24943.0,72.3661,72.3661,72.2674,72.3033,24943.0
2015-11-10 14:40:00,80.62,80.85,80.6,80.78,41457.0,72.3212,72.5275,72.3033,72.4648,41457.0
2015-11-10 14:45:00,80.77,80.85,80.74,80.85,43851.0,72.4558,72.5275,72.4289,72.5275,43851.0
2015-11-10 14:50:00,80.87,80.94,80.85,80.89,28094.0,72.5455,72.6083,72.5275,72.5634,28094.0
2015-11-10 14:55:00,80.91,80.93,80.72,80.73,37358.0,72.5814,72.5993,72.4109,72.4199,37358.0
2015-11-10 15:00:00,80.72,80.8,80.68,80.7,29150.0,72.4109,72.4827,72.375,72.393,29150.0
2015-11-10 15:05:00,80.7,80.88,80.63,80.86,44725.0,72.393,72.5545,72.3302,72.5365,44725.0
2015-11-10 15:10:00,80.88,80.91,80.8,80.87,37800.0,72.5545,72.5814,72.4827,72.5455,37800.0
2015-11-10 15:15:00,80.85,80.88,80.6,80.6,38065.0,72.5275,72.5545,72.3033,72.3033,38065.0
2015-11-10 15:20:00,80.61,80.76,80.6,80.69,27306.0,72.3123,72.4468,72.3033,72.384,27306.0
2015-11-10 15:25:00,80.7,80.76,80.62,80.63,28457.0,72.393,72.4468,72.3212,72.3302,28457.0
2015-11-10 15:30:00,80.63,80.77,80.62,80.62,51306.0,72.3302,72.4558,72.3212,72.3212,51306.0
2015-11-10 15:35:00,80.61,80.7,80.59,80.64,42972.0,72.3123,72.393,72.2943,72.3392,42972.0
2015-11-10 15:40:00,80.65,80.77,80.61,80.67,47442.0,72.3481,72.4558,72.3123,72.3661,47442.0
2015-11-10 15:45:00,80.67,80.76,80.61,80.69,61258.0,72.3661,72.4468,72.3123,72.384,61258.0
2015-11-10 15:50:00,80.7,80.78,80.56,80.65,91272.0,72.393,72.4648,72.2674,72.3481,91272.0
2015-11-10 15:55:00,80.64,80.69,80.47,80.55,182960.0,72.3392,72.384,72.1867,72.2584,182960.0
2015-11-11 09:30:00,80.32,80.83,80.31,80.81,55051.0,72.0521,72.5096,72.0431,72.4917,55051.0
2015-11-11 09:35:00,80.81,81.12,80.69,81.07,36022.0,72.4917,72.7698,72.384,72.7249,36022.0
2015-11-11 09:40:00,81.07,81.14,80.6,81.03,50022.0,72.7249,72.7877,72.3033,72.689,50022.0
2015-11-11 09:45:00,81.07,81.7,80.99,81.69,44601.0,72.7249,73.2901,72.6531,73.2811,44601.0
2015-11-11 09:50:00,81.74,82.09,81.71,81.8,79144.0,73.3259,73.6399,73.299,73.3798,79144.0
2015-11-11 09:55:00,81.76,81.81,81.35,81.36,33552.0,73.3439,73.3887,72.9761,72.9851,33552.0
2015-11-11 10:00:00,81.38,81.52,81.28,81.35,21688.0,73.003,73.1286,72.9133,72.9761,21688.0
2015-11-11 10:05:00,81.43,81.6,81.36,81.42,27275.0,73.0478,73.2003,72.9851,73.0389,27275.0
2015-11-11 10:10:00,81.39,81.46,81.0,81.04,31119.0,73.012,73.0748,72.6621,72.698,31119.0
2015-11-11 10:15:00,81.12,81.32,81.0,81.21,30062.0,72.7698,72.9492,72.6621,72.8505,30062.0
2015-11-11 10:20:00,81.21,81.31,81.16,81.17,24749.0,72.8505,72.9402,72.8056,72.8146,24749.0
2015-11-11 10:25:00,81.16,81.28,81.08,81.28,43205.0,72.8056,72.9133,72.7339,72.9133,43205.0
2015-11-11 10:30:00,81.3,81.54,81.29,81.54,31644.0,72.9312,73.1465,72.9223,73.1465,31644.0
2015-11-11 10:35:00,81.53,81.66,81.44,81.62,24942.0,73.1376,73.2542,73.0568,73.2183,24942.0
2015-11-11 10:40:00,81.62,81.83,81.58,81.77,22053.0,73.2183,73.4067,73.1824,73.3528,22053.0
2015-11-11 10:45:00,81.76,81.76,81.56,81.56,13633.0,73.3439,73.3439,73.1645,73.1645,13633.0
2015-11-11 10:50:00,81.53,81.59,81.31,81.38,12365.0,73.1376,73.1914,72.9402,73.003,12365.0
2015-11-11 10:55:00,81.4,81.68,81.4,81.63,15265.0,73.0209,73.2721,73.0209,73.2273,15265.0
2015-11-11 11:00:00,81.65,81.71,81.57,81.64,11805.0,73.2452,73.299,73.1734,73.2362,11805.0
2015-11-11 11:05:00,81.6,81.72,81.57,81.67,11892.0,73.2003,73.308,73.1734,73.2631,11892.0
2015-11-11 11:10:00,81.65,81.69,81.47,81.47,23695.0,73.2452,73.2811,73.0837,73.0837,23695.0
2015-11-11 11:15:00,81.45,81.59,81.42,81.54,15661.0,73.0658,73.1914,73.0389,73.1465,15661.0
2015-11-11 11:20:00,81.53,81.59,81.42,81.42,18473.0,73.1376,73.1914,73.0389,73.0389,18473.0
2015-11-11 11:25:00,81.44,81.53,81.36,81.51,13700.0,73.0568,73.1376,72.9851,73.1196,13700.0
2015-11-11 11:30:00,81.57,81.76,81.57,81.76,16832.0,73.1734,73.3439,73.1734,73.3439,16832.0
2015-11-11 11:35:00,81.69,81.77,81.62,81.65,25340.0,73.2811,73.3528,73.2183,73.2452,25340.0
2015-11-11 11:40:00,81.69,81.75,81.66,81.69,7273.0,73.2811,73.3349,73.2542,73.2811,7273.0
2015-11-11 11:45:00,81.68,81.88,81.68,81.84,26700.0,73.2721,73.4515,73.2721,73.4156,26700.0
2015-11-11 11:50:00,81.83,82.02,81.81,81.92,35762.0,73.4067,73.5771,73.3887,73.4874,35762.0
2015-11-11 11:55:00,81.92,82.03,81.92,82.0,24974.0,73.4874,73.5861,73.4874,73.5592,24974.0
2015-11-11 12:00:00,82.02,82.04,81.91,81.95,32582.0,73.5771,73.5951,73.4784,73.5143,32582.0
2015-11-11 12:05:00,81.96,81.99,81.83,81.91,60966.0,73.5233,73.5502,73.4067,73.4784,60966.0
2015-11-11 12:10:00,81.93,82.21,81.87,82.2,22847.0,73.4964,73.7476,73.4426,73.7386,22847.0
2015-11-11 12:15:00,82.17,82.24,81.94,82.2,20099.0,73.7117,73.7745,73.5053,73.7386,20099.0
2015-11-11 12:20:00,82.21,82.44,82.21,82.35,20034.0,73.7476,73.9539,73.7476,73.8731,20034.0
2015-11-11 12:25:00,82.38,82.54,82.34,82.45,33258.0,73.9001,74.0436,73.8642,73.9629,33258.0
2015-11-11 12:30:00,82.45,82.54,82.41,82.51,27546.0,73.9629,74.0436,73.927,74.0167,27546.0
2015-11-11 12:35:00,82.54,82.64,82.46,82.5,17951.0,74.0436,74.1333,73.9718,74.0077,17951.0
2015-11-11 12:40:00,82.5,82.55,82.28,82.32,28017.0,74.0077,74.0526,73.8104,73.8462,28017.0
2015-11-11 12:45:00,82.32,82.32,82.08,82.09,13859.0,73.8462,73.8462,73.6309,73.6399,13859.0
2015-11-11 12:50:00,82.12,82.15,81.99,82.03,10761.0,73.6668,73.6937,73.5502,73.5861,10761.0
2015-11-11 12:55:00,82.0,82.16,81.88,82.15,12303.0,73.5592,73.7027,73.4515,73.6937,12303.0
2015-11-11 13:00:00,82.1,82.1,81.91,81.98,18196.0,73.6489,73.6489,73.4784,73.5412,18196.0
2015-11-11 13:05:00,81.99,82.02,81.57,81.75,44207.0,73.5502,73.5771,73.1734,73.3349,44207.0
2015-11-11 13:10:00,81.73,81.78,81.61,81.72,9951.0,73.317,73.3618,73.2093,73.308,9951.0
2015-11-11 13:15:00,81.72,81.9,81.68,81.87,19005.0,73.308,73.4695,73.2721,73.4426,19005.0
2015-11-11 13:20:00,81.9,82.06,81.86,81.97,16804.0,73.4695,73.613,73.4336,73.5323,16804.0
2015-11-11 13:25:00,81.92,82.06,81.83,82.03,31549.0,73.4874,73.613,73.4067,73.5861,31549.0
2015-11-11 13:30:00,82.0,82.12,81.97,82.02,22462.0,73.5592,73.6668,73.5323,73.5771,22462.0
2015-11-11 13:35:00,82.04,82.05,81.87,81.97,31350.0,73.5951,73.604,73.4426,73.5323,31350.0
2015-11-11 13:40:00,82.0,82.18,81.98,82.12,23555.0,73.5592,73.7206,73.5412,73.6668,23555.0
2015-11-11 13:45:00,82.13,82.17,82.04,82.05,14910.0,73.6758,73.7117,73.5951,73.604,14910.0
2015-11-11 13:50:00,82.05,82.24,81.99,82.08,43029.0,73.604,73.7745,73.5502,73.6309,43029.0
2015-11-11 13:55:00,82.11,82.12,81.85,81.89,26814.0,73.6578,73.6668,73.4246,73.4605,26814.0
2015-11-11 14:00:00,81.9,81.93,81.83,81.87,15585.0,73.4695,73.4964,73.4067,73.4426,15585.0
2015-11-11 14:05:00,81.86,81.88,81.75,81.78,10335.0,73.4336,73.4515,73.3349,73.3618,10335.0
2015-11-11 14:10:00,81.77,81.85,81.75,81.81,12652.0,73.3528,73.4246,73.3349,73.3887,12652.0
2015-11-11 14:15:00,81.78,81.81,81.71,81.78,16889.0,73.3618,73.3887,73.299,73.3618,16889.0
2015-11-11 14:20:00,81.77,81.79,81.6,81.66,21301.0,73.3528,73.3708,73.2003,73.2542,21301.0
2015-11-11 14:25:00,81.68,81.73,81.54,81.67,18899.0,73.2721,73.317,73.1465,73.2631,18899.0
2015-11-11 14:30:00,81.68,81.86,81.68,81.86,17156.0,73.2721,73.4336,73.2721,73.4336,17156.0
2015-11-11 14:35:00,81.87,81.9,81.75,81.8,14745.0,73.4426,73.4695,73.3349,73.3798,14745.0
2015-11-11 14:40:00,81.8,81.86,81.61,81.77,14170.0,73.3798,73.4336,73.2093,73.3528,14170.0
2015-11-11 14:45:00,81.78,81.84,81.68,81.84,18700.0,73.3618,73.4156,73.2721,73.4156,18700.0
2015-11-11 14:50:00,81.83,81.89,81.66,81.69,16939.0,73.4067,73.4605,73.2542,73.2811,16939.0
2015-11-11 14:55:00,81.66,81.69,81.27,81.29,37421.0,73.2542,73.2811,72.9043,72.9223,37421.0
2015-11-11 15:00:00,81.29,81.29,81.11,81.11,39055.0,72.9223,72.9223,72.7608,72.7608,39055.0
2015-11-11 15:05:00,81.11,81.41,81.11,81.11,24121.0,72.7608,73.0299,72.7608,72.7608,24121.0
2015-11-11 15:10:00,81.12,81.48,81.11,81.44,30878.0,72.7698,73.0927,72.7608,73.0568,30878.0
2015-11-11 15:15:00,81.41,81.48,81.31,81.31,19362.0,73.0299,73.0927,72.9402,72.9402,19362.0
2015-11-11 15:20:00,81.28,81.43,81.27,81.33,20762.0,72.9133,73.0478,72.9043,72.9581,20762.0
2015-11-11 15:25:00,81.35,81.44,81.3,81.4,22020.0,72.9761,73.0568,72.9312,73.0209,22020.0
2015-11-11 15:30:00,81.4,81.46,81.32,81.36,21685.0,73.0209,73.0748,72.9492,72.9851,21685.0
2015-11-11 15:35:00,81.36,81.45,81.3,81.31,30899.0,72.9851,73.0658,72.9312,72.9402,30899.0
2015-11-11 15:40:00,81.3,81.41,81.22,81.35,33708.0,72.9312,73.0299,72.8595,72.9761,33708.0
2015-11-11 15:45:00,81.36,81.38,81.16,81.17,41594.0,72.9851,73.003,72.8056,72.8146,41594.0
2015-11-11 15:50:00,81.19,81.35,81.17,81.34,58237.0,72.8326,72.9761,72.8146,72.9671,58237.0
2015-11-11 15:55:00,81.34,81.41,81.29,81.33,79845.0,72.9671,73.0299,72.9223,72.9581,79845.0
2015-11-12 09:30:00,80.75,81.15,80.22,80.26,90785.0,72.4378,72.7967,71.9624,71.9983,90785.0
2015-11-12 09:35:00,80.29,80.43,79.46,80.02,87812.0,72.0252,72.1508,71.2806,71.783,87812.0
2015-11-12 09:40:00,80.02,80.43,79.97,80.25,72692.0,71.783,72.1508,71.7381,71.9893,72692.0
2015-11-12 09:45:00,80.26,80.73,80.2,80.73,34226.0,71.9983,72.4199,71.9445,72.4199,34226.0
2015-11-12 09:50:00,80.7,81.1,80.53,81.1,26348.0,72.393,72.7518,72.2405,72.7518,26348.0
2015-11-12 09:55:00,81.07,81.4,80.84,81.09,46301.0,72.7249,73.0209,72.5186,72.7428,46301.0
2015-11-12 10:00:00,81.08,81.13,80.91,81.02,37496.0,72.7339,72.7787,72.5814,72.6801,37496.0
2015-11-12 10:05:00,81.0,81.03,80.82,80.83,23218.0,72.6621,72.689,72.5006,72.5096,23218.0
2015-11-12 10:10:00,80.88,80.95,80.71,80.73,25053.0,72.5545,72.6173,72.402,72.4199,25053.0
2015-11-12 10:15:00,80.73,80.82,80.61,80.77,49748.0,72.4199,72.5006,72.3123,72.4558,49748.0
2015-11-12 10:20:00,80.75,80.79,80.5,80.54,27503.0,72.4378,72.4737,72.2136,72.2495,27503.0
2015-11-12 10:25:00,80.58,80.78,80.53,80.53,20456.0,72.2853,72.4648,72.2405,72.2405,20456.0
2015-11-12 10:30:00,80.51,80.7,80.47,80.62,27353.0,72.2225,72.393,72.1867,72.3212,27353.0
2015-11-12 10:35:00,80.59,80.78,80.51,80.67,12645.0,72.2943,72.4648,72.2225,72.3661,12645.0
2015-11-12 10:40:00,80.68,80.77,80.59,80.6,16336.0,72.375,72.4558,72.2943,72.3033,16336.0
2015-11-12 10:45:00,80.6,80.65,80.51,80.53,10900.0,72.3033,72.3481,72.2225,72.2405,10900.0
2015-11-12 10:50:00,80.52,80.76,80.41,80.7,34918.0,72.2315,72.4468,72.1328,72.393,34918.0
2015-11-12 10:55:00,80.72,80.93,80.67,80.9,19961.0,72.4109,72.5993,72.3661,72.5724,19961.0
2015-11-12 11:00:00,80.9,81.09,80.8,80.86,19134.0,72.5724,72.7428,72.4827,72.5365,19134.0
2015-11-12 11:05:00,80.86,80.86,80.67,80.74,26752.0,72.5365,72.5365,72.3661,72.4289,26752.0
2015-11-12 11:10:00,80.7,80.72,80.5,80.53,38496.0,72.393,72.4109,72.2136,72.2405,38496.0
2015-11-12 11:15:00,80.5,80.55,80.33,80.35,36029.0,72.2136,72.2584,72.0611,72.079,36029.0
2015-11-12 11:20:00,80.35,80.37,80.22,80.29,30948.0,72.079,72.097,71.9624,72.0252,30948.0
2015-11-12 11:25:00,80.29,80.33,80.19,80.26,56027.0,72.0252,72.0611,71.9355,71.9983,56027.0
2015-11-12 11:30:00,80.23,80.43,80.2,80.42,13740.0,71.9714,72.1508,71.9445,72.1418,13740.0
2015-11-12 11:35:00,80.45,80.48,80.2,80.22,28850.0,72.1687,72.1956,71.9445,71.9624,28850.0
2015-11-12 11:40:00,80.21,80.21,79.9,79.9,43965.0,71.9534,71.9534,71.6753,71.6753,43965.0
2015-11-12 11:45:00,79.9,79.93,79.53,79.54,45266.0,71.6753,71.7023,71.3434,71.3524,45266.0
2015-11-12 11:50:00,79.53,79.53,79.25,79.4,64196.0,71.3434,71.3434,71.0922,71.2268,64196.0
2015-11-12 11:55:00,79.42,79.83,79.38,79.7,28202.0,71.2447,71.6125,71.2089,71.4959,28202.0
2015-11-12 12:00:00,79.73,80.05,79.68,80.03,16897.0,71.5228,71.8099,71.478,71.792,16897.0
2015-11-12 12:05:00,80.05,80.13,79.79,79.79,11474.0,71.8099,71.8817,71.5767,71.5767,11474.0
2015-11-12 12:10:00,79.82,79.86,79.57,79.59,16133.0,71.6036,71.6395,71.3793,71.3973,16133.0
2015-11-12 12:15:00,79.57,79.58,79.42,79.42,30561.0,71.3793,71.3883,71.2447,71.2447,30561.0
2015-11-12 12:20:00,79.39,79.5,79.33,79.37,13652.0,71.2178,71.3165,71.164,71.1999,13652.0
2015-11-12 12:25:00,79.37,79.5,79.37,79.4,43110.0,71.1999,71.3165,71.1999,71.2268,43110.0
2015-11-12 12:30:00,79.4,79.45,79.28,79.31,43351.0,71.2268,71.2717,71.1192,71.1461,43351.0
2015-11-12 12:35:00,79.28,79.28,79.08,79.19,31701.0,71.1192,71.1192,70.9397,71.0384,31701.0
2015-11-12 12:40:00,79.19,79.2,79.06,79.13,26235.0,71.0384,71.0474,70.9218,70.9846,26235.0
2015-11-12 12:45:00,79.13,79.55,79.11,79.47,29251.0,70.9846,71.3614,70.9667,71.2896,29251.0
2015-11-12 12:50:00,79.47,79.72,79.47,79.64,15288.0,71.2896,71.5139,71.2896,71.4421,15288.0
2015-11-12 12:55:00,79.61,79.8,79.6,79.77,14658.0,71.4152,71.5856,71.4062,71.5587,14658.0
2015-11-12 13:00:00,79.77,79.77,79.65,79.67,20547.0,71.5587,71.5587,71.4511,71.469,20547.0
2015-11-12 13:05:00,79.64,79.74,79.61,79.66,11270.0,71.4421,71.5318,71.4152,71.46,11270.0
2015-11-12 13:10:00,79.66,79.78,79.63,79.69,8334.0,71.46,71.5677,71.4331,71.487,8334.0
2015-11-12 13:15:00,79.72,79.82,79.64,79.79,14500.0,71.5139,71.6036,71.4421,71.5767,14500.0
2015-11-12 13:20:00,79.81,79.82,79.64,79.7,37416.0,71.5946,71.6036,71.4421,71.4959,37416.0
2015-11-12 13:25:00,79.69,79.72,79.59,79.63,34903.0,71.487,71.5139,71.3973,71.4331,34903.0
2015-11-12 13:30:00,79.6,79.71,79.6,79.64,8834.0,71.4062,71.5049,71.4062,71.4421,8834.0
2015-11-12 13:35:00,79.65,79.78,79.64,79.78,20701.0,71.4511,71.5677,71.4421,71.5677,20701.0
2015-11-12 13:40:00,79.77,79.92,79.73,79.84,15133.0,71.5587,71.6933,71.5228,71.6215,15133.0
2015-11-12 13:45:00,79.83,79.9,79.7,79.89,20403.0,71.6125,71.6753,71.4959,71.6664,20403.0
2015-11-12 13:50:00,79.92,79.92,79.72,79.8,84347.0,71.6933,71.6933,71.5139,71.5856,84347.0
2015-11-12 13:55:00,79.78,79.86,79.65,79.71,49352.0,71.5677,71.6395,71.4511,71.5049,49352.0
2015-11-12 14:00:00,79.71,79.92,79.58,79.92,73478.0,71.5049,71.6933,71.3883,71.6933,73478.0
2015-11-12 14:05:00,79.92,79.97,79.84,79.91,24417.0,71.6933,71.7381,71.6215,71.6843,24417.0
2015-11-12 14:10:00,79.93,80.0,79.87,79.97,19172.0,71.7023,71.765,71.6484,71.7381,19172.0
2015-11-12 14:15:00,79.93,79.94,79.75,79.75,11601.0,71.7023,71.7112,71.5408,71.5408,11601.0
2015-11-12 14:20:00,79.77,79.78,79.66,79.75,10788.0,71.5587,71.5677,71.46,71.5408,10788.0
2015-11-12 14:25:00,79.74,79.96,79.73,79.92,16068.0,71.5318,71.7292,71.5228,71.6933,16068.0
2015-11-12 14:30:00,79.9,79.92,79.85,79.85,18097.0,71.6753,71.6933,71.6305,71.6305,18097.0
2015-11-12 14:35:00,79.85,79.92,79.75,79.75,25504.0,71.6305,71.6933,71.5408,71.5408,25504.0
2015-11-12 14:40:00,79.78,79.79,79.62,79.69,17391.0,71.5677,71.5767,71.4242,71.487,17391.0
2015-11-12 14:45:00,79.7,79.7,79.32,79.35,28215.0,71.4959,71.4959,71.155,71.182,28215.0
2015-11-12 14:50:00,79.38,79.38,79.17,79.17,30340.0,71.2089,71.2089,71.0205,71.0205,30340.0
2015-11-12 14:55:00,79.19,79.2,79.04,79.09,36873.0,71.0384,71.0474,70.9039,70.9487,36873.0
2015-11-12 15:00:00,79.09,79.38,79.07,79.37,27448.0,70.9487,71.2089,70.9308,71.1999,27448.0
2015-11-12 15:05:00,79.36,79.46,79.3,79.35,32512.0,71.1909,71.2806,71.1371,71.182,32512.0
2015-11-12 15:10:00,79.36,79.43,79.32,79.4,17069.0,71.1909,71.2537,71.155,71.2268,17069.0
2015-11-12 15:15:00,79.4,79.52,79.39,79.5,25726.0,71.2268,71.3345,71.2178,71.3165,25726.0
2015-11-12 15:20:00,79.49,79.51,79.41,79.48,37446.0,71.3075,71.3255,71.2358,71.2986,37446.0
2015-11-12 15:25:00,79.47,79.52,79.43,79.47,40867.0,71.2896,71.3345,71.2537,71.2896,40867.0
2015-11-12 15:30:00,79.49,79.5,79.37,79.47,24560.0,71.3075,71.3165,71.1999,71.2896,24560.0
2015-11-12 15:35:00,79.46,79.53,79.42,79.43,51232.0,71.2806,71.3434,71.2447,71.2537,51232.0
2015-11-12 15:40:00,79.43,79.46,79.34,79.39,38218.0,71.2537,71.2806,71.173,71.2178,38218.0
2015-11-12 15:45:00,79.39,79.49,79.26,79.29,51688.0,71.2178,71.3075,71.1012,71.1281,51688.0
2015-11-12 15:50:00,79.31,79.56,79.31,79.5,98734.0,71.1461,71.3703,71.1461,71.3165,98734.0
2015-11-12 15:55:00,79.5,79.52,79.36,79.44,129186.0,71.3165,71.3345,71.1909,71.2627,129186.0
2015-11-13 09:30:00,79.12,79.39,79.0,79.31,96672.0,70.9756,71.2178,70.868,71.1461,96672.0
2015-11-13 09:35:00,79.28,79.93,79.27,79.61,83980.0,71.1192,71.7023,71.1102,71.4152,83980.0
2015-11-13 09:40:00,79.55,79.68,79.3,79.41,55081.0,71.3614,71.478,71.1371,71.2358,55081.0
2015-11-13 09:45:00,79.42,79.43,79.0,79.07,27873.0,71.2447,71.2537,70.868,70.9308,27873.0
2015-11-13 09:50:00,79.07,79.2,78.78,79.0,32965.0,70.9308,71.0474,70.6706,70.868,32965.0
2015-11-13 09:55:00,78.98,79.22,78.76,78.85,23538.0,70.85,71.0653,70.6527,70.7334,23538.0
2015-11-13 10:00:00,78.94,78.94,78.33,78.33,49988.0,70.8142,70.8142,70.267,70.267,49988.0
2015-11-13 10:05:00,78.34,78.52,78.29,78.4,50793.0,70.2759,70.4374,70.2311,70.3297,50793.0
2015-11-13 10:10:00,78.37,78.49,78.12,78.12,51644.0,70.3028,70.4105,70.0786,70.0786,51644.0
2015-11-13 10:15:00,78.17,78.21,77.71,78.08,90029.0,70.1234,70.1593,69.7108,70.0427,90029.0
2015-11-13 10:20:00,78.12,78.3,78.01,78.26,15895.0,70.0786,70.24,69.9799,70.2042,15895.0
2015-11-13 10:25:00,78.18,78.38,78.03,78.27,16848.0,70.1324,70.3118,69.9978,70.2131,16848.0
2015-11-13 10:30:00,78.27,78.5,78.14,78.36,40480.0,70.2131,70.4195,70.0965,70.2939,40480.0
2015-11-13 10:35:00,78.36,78.54,78.06,78.06,58037.0,70.2939,70.4553,70.0247,70.0247,58037.0
2015-11-13 10:40:00,78.06,78.26,77.91,77.91,47305.0,70.0247,70.2042,69.8902,69.8902,47305.0
2015-11-13 10:45:00,77.91,78.67,77.9,78.63,71861.0,69.8902,70.572,69.8812,70.5361,71861.0
2015-11-13 10:50:00,78.63,78.93,78.63,78.73,29928.0,70.5361,70.8052,70.5361,70.6258,29928.0
2015-11-13 10:55:00,78.73,78.92,78.5,78.5,32897.0,70.6258,70.7962,70.4195,70.4195,32897.0
2015-11-13 11:00:00,78.53,78.58,78.22,78.53,27138.0,70.4464,70.4912,70.1683,70.4464,27138.0
2015-11-13 11:05:00,78.57,78.57,78.36,78.47,17346.0,70.4822,70.4822,70.2939,70.3925,17346.0
2015-11-13 11:10:00,78.47,78.55,78.37,78.53,20435.0,70.3925,70.4643,70.3028,70.4464,20435.0
2015-11-13 11:15:00,78.53,78.62,78.33,78.62,26441.0,70.4464,70.5271,70.267,70.5271,26441.0
2015-11-13 11:20:00,78.58,78.59,78.2,78.23,47266.0,70.4912,70.5002,70.1503,70.1772,47266.0
2015-11-13 11:25:00,78.26,78.36,78.21,78.31,38069.0,70.2042,70.2939,70.1593,70.249,38069.0
2015-11-13 11:30:00,78.33,78.36,78.09,78.16,43221.0,70.267,70.2939,70.0517,70.1145,43221.0
2015-11-13 11:35:00,78.14,78.26,78.05,78.22,17851.0,70.0965,70.2042,70.0158,70.1683,17851.0
2015-11-13 11:40:00,78.24,78.25,77.93,78.03,14578.0,70.1862,70.1952,69.9081,69.9978,14578.0
2015-11-13 11:45:00,78.05,78.14,78.03,78.09,15563.0,70.0158,70.0965,69.9978,70.0517,15563.0
2015-11-13 11:50:00,78.06,78.39,78.0,78.3,14301.0,70.0247,70.3208,69.9709,70.24,14301.0
2015-11-13 11:55:00,78.29,78.69,78.24,78.65,28550.0,70.2311,70.5899,70.1862,70.554,28550.0
2015-11-13 12:00:00,78.63,78.74,78.52,78.74,19134.0,70.5361,70.6347,70.4374,70.6347,19134.0
2015-11-13 12:05:00,78.75,79.05,78.69,79.01,35883.0,70.6437,70.9128,70.5899,70.877,35883.0
2015-11-13 12:10:00,79.02,79.15,79.0,79.14,21381.0,70.8859,71.0025,70.868,70.9936,21381.0
2015-11-13 12:15:00,79.13,79.24,79.0,79.24,16664.0,70.9846,71.0833,70.868,71.0833,16664.0
2015-11-13 12:20:00,79.24,79.47,79.12,79.12,31012.0,71.0833,71.2896,70.9756,70.9756,31012.0
2015-11-13 12:25:00,79.12,79.12,78.84,78.85,9017.0,70.9756,70.9756,70.7245,70.7334,9017.0
2015-11-13 12:30:00,78.9,79.0,78.83,78.84,12630.0,70.7783,70.868,70.7155,70.7245,12630.0
2015-11-13 12:35:00,78.84,78.98,78.72,78.92,26219.0,70.7245,70.85,70.6168,70.7962,26219.0
2015-11-13 12:40:00,78.89,78.89,78.6,78.68,11308.0,70.7693,70.7693,70.5092,70.5809,11308.0
2015-11-13 12:45:00,78.6,78.81,78.46,78.8,19299.0,70.5092,70.6975,70.3836,70.6886,19299.0
2015-11-13 12:50:00,78.78,78.97,78.76,78.84,15956.0,70.6706,70.8411,70.6527,70.7245,15956.0
2015-11-13 12:55:00,78.8,78.9,78.79,78.9,16095.0,70.6886,70.7783,70.6796,70.7783,16095.0
2015-11-13 13:00:00,78.86,78.87,78.72,78.82,16071.0,70.7424,70.7514,70.6168,70.7065,16071.0
2015-11-13 13:05:00,78.84,78.84,78.52,78.56,13108.0,70.7245,70.7245,70.4374,70.4733,13108.0
2015-11-13 13:10:00,78.59,78.68,78.45,78.45,10346.0,70.5002,70.5809,70.3746,70.3746,10346.0
2015-11-13 13:15:00,78.44,78.53,78.28,78.5,17035.0,70.3656,70.4464,70.2221,70.4195,17035.0
2015-11-13 13:20:00,78.52,78.6,78.44,78.49,15066.0,70.4374,70.5092,70.3656,70.4105,15066.0
2015-11-13 13:25:00,78.47,78.64,78.46,78.53,13991.0,70.3925,70.545,70.3836,70.4464,13991.0
2015-11-13 13:30:00,78.51,78.68,78.5,78.68,16630.0,70.4284,70.5809,70.4195,70.5809,16630.0
2015-11-13 13:35:00,78.64,78.66,78.44,78.53,15001.0,70.545,70.563,70.3656,70.4464,15001.0
2015-11-13 13:40:00,78.55,78.66,78.47,78.53,10831.0,70.4643,70.563,70.3925,70.4464,10831.0
2015-11-13 13:45:00,78.52,78.66,78.4,78.4,13043.0,70.4374,70.563,70.3297,70.3297,13043.0
2015-11-13 13:50:00,78.42,78.67,78.42,78.57,8308.0,70.3477,70.572,70.3477,70.4822,8308.0
2015-11-13 13:55:00,78.59,78.63,78.42,78.44,10903.0,70.5002,70.5361,70.3477,70.3656,10903.0
2015-11-13 14:00:00,78.4,78.5,78.38,78.42,13837.0,70.3297,70.4195,70.3118,70.3477,13837.0
2015-11-13 14:05:00,78.41,78.45,78.17,78.21,18941.0,70.3387,70.3746,70.1234,70.1593,18941.0
2015-11-13 14:10:00,78.22,78.47,78.18,78.39,20978.0,70.1683,70.3925,70.1324,70.3208,20978.0
2015-11-13 14:15:00,78.41,78.53,78.39,78.49,11009.0,70.3387,70.4464,70.3208,70.4105,11009.0
2015-11-13 14:20:00,78.47,78.54,78.41,78.47,23019.0,70.3925,70.4553,70.3387,70.3925,23019.0
2015-11-13 14:25:00,78.48,78.48,78.34,78.38,15605.0,70.4015,70.4015,70.2759,70.3118,15605.0
2015-11-13 14:30:00,78.35,78.44,78.32,78.34,19465.0,70.2849,70.3656,70.258,70.2759,19465.0
2015-11-13 14:35:00,78.3,78.32,78.2,78.31,14544.0,70.24,70.258,70.1503,70.249,14544.0
2015-11-13 14:40:00,78.33,78.35,78.22,78.3,15684.0,70.267,70.2849,70.1683,70.24,15684.0
2015-11-13 14:45:00,78.28,78.44,78.26,78.34,26741.0,70.2221,70.3656,70.2042,70.2759,26741.0
2015-11-13 14:50:00,78.34,78.38,78.16,78.2,21729.0,70.2759,70.3118,70.1145,70.1503,21729.0
2015-11-13 14:55:00,78.18,78.26,78.1,78.21,18122.0,70.1324,70.2042,70.0606,70.1593,18122.0
2015-11-13 15:00:00,78.2,78.35,78.16,78.28,14410.0,70.1503,70.2849,70.1145,70.2221,14410.0
2015-11-13 15:05:00,78.28,78.29,78.15,78.18,18146.0,70.2221,70.2311,70.1055,70.1324,18146.0
2015-11-13 15:10:00,78.2,78.3,78.17,78.22,22005.0,70.1503,70.24,70.1234,70.1683,22005.0
2015-11-13 15:15:00,78.2,78.21,77.99,78.03,34660.0,70.1503,70.1593,69.9619,69.9978,34660.0
2015-11-13 15:20:00,78.03,78.08,77.8,77.84,32203.0,69.9978,70.0427,69.7915,69.8274,32203.0
2015-11-13 15:25:00,77.83,77.98,77.75,77.94,24310.0,69.8184,69.953,69.7467,69.9171,24310.0
2015-11-13 15:30:00,77.93,78.04,77.89,77.97,51612.0,69.9081,70.0068,69.8722,69.944,51612.0
2015-11-13 15:35:00,77.98,78.03,77.92,77.98,31130.0,69.953,69.9978,69.8992,69.953,31130.0
2015-11-13 15:40:00,77.96,78.04,77.89,77.93,50192.0,69.935,70.0068,69.8722,69.9081,50192.0
2015-11-13 15:45:00,77.95,78.06,77.92,78.03,48356.0,69.9261,70.0247,69.8992,69.9978,48356.0
2015-11-13 15:50:00,78.01,78.1,77.82,77.85,79405.0,69.9799,70.0606,69.8094,69.8364,79405.0
2015-11-13 15:55:00,77.86,77.9,77.72,77.82,120727.0,69.8453,69.8812,69.7197,69.8094,120727.0
2015-11-16 09:30:00,77.7,78.47,77.7,78.2,52780.0,69.7018,70.3925,69.7018,70.1503,52780.0
2015-11-16 09:35:00,78.18,78.73,78.08,78.68,33950.0,70.1324,70.6258,70.0427,70.5809,33950.0
2015-11-16 09:40:00,78.73,78.85,78.38,78.44,24089.0,70.6258,70.7334,70.3118,70.3656,24089.0
2015-11-16 09:45:00,78.41,78.94,78.41,78.67,29798.0,70.3387,70.8142,70.3387,70.572,29798.0
2015-11-16 09:50:00,78.67,78.76,78.5,78.54,49156.0,70.572,70.6527,70.4195,70.4553,49156.0
2015-11-16 09:55:00,78.53,78.69,78.47,78.53,26931.0,70.4464,70.5899,70.3925,70.4464,26931.0
2015-11-16 10:00:00,78.5,78.61,78.08,78.13,37141.0,70.4195,70.5181,70.0427,70.0875,37141.0
2015-11-16 10:05:00,78.19,78.33,78.08,78.12,50360.0,70.1414,70.267,70.0427,70.0786,50360.0
2015-11-16 10:10:00,78.09,78.19,77.85,78.08,32754.0,70.0517,70.1414,69.8364,70.0427,32754.0
2015-11-16 10:15:00,78.16,78.16,77.94,77.98,13625.0,70.1145,70.1145,69.9171,69.953,13625.0
2015-11-16 10:20:00,77.98,78.26,77.85,78.2,17423.0,69.953,70.2042,69.8364,70.1503,17423.0
2015-11-16 10:25:00,78.14,78.18,77.81,77.96,22952.0,70.0965,70.1324,69.8005,69.935,22952.0
2015-11-16 10:30:00,77.97,78.01,77.82,77.82,15075.0,69.944,69.9799,69.8094,69.8094,15075.0
2015-11-16 10:35:00,77.8,77.84,77.5,77.78,28486.0,69.7915,69.8274,69.5224,69.7736,28486.0
2015-11-16 10:40:00,77.77,77.84,77.55,77.64,33665.0,69.7646,69.8274,69.5672,69.648,33665.0
2015-11-16 10:45:00,77.77,77.93,77.65,77.79,15276.0,69.7646,69.9081,69.6569,69.7825,15276.0
2015-11-16 10:50:00,77.68,77.78,77.5,77.53,11452.0,69.6839,69.7736,69.5224,69.5493,11452.0
2015-11-16 10:55:00,77.53,77.72,77.41,77.64,16515.0,69.5493,69.7197,69.4417,69.648,16515.0
2015-11-16 11:00:00,77.7,77.96,77.6,77.88,49005.0,69.7018,69.935,69.6121,69.8633,49005.0
2015-11-16 11:05:00,77.85,77.94,77.78,77.91,20681.0,69.8364,69.9171,69.7736,69.8902,20681.0
2015-11-16 11:10:00,77.93,77.96,77.58,77.62,21681.0,69.9081,69.935,69.5942,69.63,21681.0
2015-11-16 11:15:00,77.65,77.79,77.55,77.79,23772.0,69.6569,69.7825,69.5672,69.7825,23772.0
2015-11-16 11:20:00,77.79,77.82,77.45,77.68,34278.0,69.7825,69.8094,69.4775,69.6839,34278.0
2015-11-16 11:25:00,77.7,77.71,77.54,77.6,21529.0,69.7018,69.7108,69.5583,69.6121,21529.0
2015-11-16 11:30:00,77.59,77.84,77.59,77.77,24173.0,69.6031,69.8274,69.6031,69.7646,24173.0
2015-11-16 11:35:00,77.79,77.79,77.6,77.72,25956.0,69.7825,69.7825,69.6121,69.7197,25956.0
2015-11-16 11:40:00,77.73,77.78,77.63,77.73,28246.0,69.7287,69.7736,69.639,69.7287,28246.0
2015-11-16 11:45:00,77.73,77.8,77.57,77.57,11689.0,69.7287,69.7915,69.5852,69.5852,11689.0
2015-11-16 11:50:00,77.58,77.63,77.38,77.42,20663.0,69.5942,69.639,69.4147,69.4506,20663.0
2015-11-16 11:55:00,77.45,77.62,77.37,77.6,16663.0,69.4775,69.63,69.4058,69.6121,16663.0
2015-11-16 12:00:00,77.54,77.65,77.53,77.53,11010.0,69.5583,69.6569,69.5493,69.5493,11010.0
2015-11-16 12:05:00,77.57,77.62,77.46,77.53,17072.0,69.5852,69.63,69.4865,69.5493,17072.0
2015-11-16 12:10:00,77.57,77.6,77.46,77.55,23690.0,69.5852,69.6121,69.4865,69.5672,23690.0
2015-11-16 12:15:00,77.57,77.79,77.53,77.73,56532.0,69.5852,69.7825,69.5493,69.7287,56532.0
2015-11-16 12:20:00,77.79,78.0,77.76,77.95,35420.0,69.7825,69.9709,69.7556,69.9261,35420.0
2015-11-16 12:25:00,77.95,77.97,77.84,77.86,11835.0,69.9261,69.944,69.8274,69.8453,11835.0
2015-11-16 12:30:00,77.89,78.0,77.84,77.96,37654.0,69.8722,69.9709,69.8274,69.935,37654.0
2015-11-16 12:35:00,77.98,78.11,77.97,78.03,36629.0,69.953,70.0696,69.944,69.9978,36629.0
2015-11-16 12:40:00,78.07,78.08,77.93,78.01,25360.0,70.0337,70.0427,69.9081,69.9799,25360.0
2015-11-16 12:45:00,77.96,78.13,77.9,78.09,33249.0,69.935,70.0875,69.8812,70.0517,33249.0
2015-11-16 12:50:00,78.1,78.11,78.01,78.04,17801.0,70.0606,70.0696,69.9799,70.0068,17801.0
2015-11-16 12:55:00,78.05,78.06,77.91,78.02,22417.0,70.0158,70.0247,69.8902,69.9889,22417.0
2015-11-16 13:00:00,78.04,78.18,78.0,78.15,17077.0,70.0068,70.1324,69.9709,70.1055,17077.0
2015-11-16 13:05:00,78.18,78.21,78.01,78.11,15100.0,70.1324,70.1593,69.9799,70.0696,15100.0
2015-11-16 13:10:00,78.1,78.15,78.05,78.05,29614.0,70.0606,70.1055,70.0158,70.0158,29614.0
2015-11-16 13:15:00,78.05,78.22,78.04,78.19,16203.0,70.0158,70.1683,70.0068,70.1414,16203.0
2015-11-16 13:20:00,78.18,78.33,78.17,78.26,18662.0,70.1324,70.267,70.1234,70.2042,18662.0
2015-11-16 13:25:00,78.31,78.32,78.22,78.24,17105.0,70.249,70.258,70.1683,70.1862,17105.0
2015-11-16 13:30:00,78.24,78.42,78.24,78.38,22986.0,70.1862,70.3477,70.1862,70.3118,22986.0
2015-11-16 13:35:00,78.37,78.47,78.32,78.44,12373.0,70.3028,70.3925,70.258,70.3656,12373.0
2015-11-16 13:40:00,78.42,78.45,78.2,78.2,20274.0,70.3477,70.3746,70.1503,70.1503,20274.0
2015-11-16 13:45:00,78.19,78.32,78.15,78.22,8933.0,70.1414,70.258,70.1055,70.1683,8933.0
2015-11-16 13:50:00,78.22,78.33,78.22,78.29,16980.0,70.1683,70.267,70.1683,70.2311,16980.0
2015-11-16 13:55:00,78.29,78.32,78.24,78.32,7101.0,70.2311,70.258,70.1862,70.258,7101.0
2015-11-16 14:00:00,78.32,78.38,78.25,78.31,15223.0,70.258,70.3118,70.1952,70.249,15223.0
2015-11-16 14:05:00,78.26,78.39,78.23,78.28,17660.0,70.2042,70.3208,70.1772,70.2221,17660.0
2015-11-16 14:10:00,78.27,78.42,78.25,78.42,11702.0,70.2131,70.3477,70.1952,70.3477,11702.0
2015-11-16 14:15:00,78.43,78.55,78.39,78.49,25685.0,70.3567,70.4643,70.3208,70.4105,25685.0
2015-11-16 14:20:00,78.5,78.77,78.5,78.73,23682.0,70.4195,70.6617,70.4195,70.6258,23682.0
2015-11-16 14:25:00,78.74,78.93,78.74,78.86,34779.0,70.6347,70.8052,70.6347,70.7424,34779.0
2015-11-16 14:30:00,78.86,78.92,78.79,78.81,41721.0,70.7424,70.7962,70.6796,70.6975,41721.0
2015-11-16 14:35:00,78.82,78.97,78.82,78.97,44130.0,70.7065,70.8411,70.7065,70.8411,44130.0
2015-11-16 14:40:00,78.98,79.1,78.92,79.08,28346.0,70.85,70.9577,70.7962,70.9397,28346.0
2015-11-16 14:45:00,79.08,79.13,78.92,79.05,45598.0,70.9397,70.9846,70.7962,70.9128,45598.0
2015-11-16 14:50:00,79.06,79.13,78.93,79.04,42001.0,70.9218,70.9846,70.8052,70.9039,42001.0
2015-11-16 14:55:00,78.99,78.99,78.81,78.9,34074.0,70.859,70.859,70.6975,70.7783,34074.0
2015-11-16 15:00:00,78.92,79.21,78.91,79.21,24239.0,70.7962,71.0564,70.7872,71.0564,24239.0
2015-11-16 15:05:00,79.2,79.22,79.06,79.06,29896.0,71.0474,71.0653,70.9218,70.9218,29896.0
2015-11-16 15:10:00,79.07,79.11,78.98,78.98,26239.0,70.9308,70.9667,70.85,70.85,26239.0
2015-11-16 15:15:00,79.0,79.0,78.88,78.88,39971.0,70.868,70.868,70.7603,70.7603,39971.0
2015-11-16 15:20:00,78.9,79.0,78.86,78.92,59068.0,70.7783,70.868,70.7424,70.7962,59068.0
2015-11-16 15:25:00,78.92,78.98,78.87,78.93,41996.0,70.7962,70.85,70.7514,70.8052,41996.0
2015-11-16 15:30:00,78.94,79.01,78.82,78.82,39231.0,70.8142,70.877,70.7065,70.7065,39231.0
2015-11-16 15:35:00,78.83,78.85,78.75,78.78,50668.0,70.7155,70.7334,70.6437,70.6706,50668.0
2015-11-16 15:40:00,78.79,78.82,78.7,78.73,45106.0,70.6796,70.7065,70.5989,70.6258,45106.0
2015-11-16 15:45:00,78.74,78.79,78.7,78.7,54230.0,70.6347,70.6796,70.5989,70.5989,54230.0
2015-11-16 15:50:00,78.69,78.73,78.6,78.63,93682.0,70.5899,70.6258,70.5092,70.5361,93682.0
2015-11-16 15:55:00,78.62,78.76,78.59,78.73,135792.0,70.5271,70.6527,70.5002,70.6258,135792.0
2015-11-17 09:30:00,78.91,79.45,78.75,79.0,82568.0,70.7872,71.2717,70.6437,70.868,82568.0
2015-11-17 09:35:00,79.1,79.38,79.05,79.14,47760.0,70.9577,71.2089,70.9128,70.9936,47760.0
2015-11-17 09:40:00,79.08,79.42,78.97,79.19,39041.0,70.9397,71.2447,70.8411,71.0384,39041.0
2015-11-17 09:45:00,79.25,79.41,79.13,79.26,29550.0,71.0922,71.2358,70.9846,71.1012,29550.0
2015-11-17 09:50:00,79.22,79.29,78.94,78.99,55888.0,71.0653,71.1281,70.8142,70.859,55888.0
2015-11-17 09:55:00,79.04,79.15,78.92,79.05,42589.0,70.9039,71.0025,70.7962,70.9128,42589.0
2015-11-17 10:00:00,79.04,79.09,78.72,78.73,34188.0,70.9039,70.9487,70.6168,70.6258,34188.0
2015-11-17 10:05:00,78.75,78.99,78.62,78.96,41853.0,70.6437,70.859,70.5271,70.8321,41853.0
2015-11-17 10:10:00,79.0,79.09,78.88,79.01,16965.0,70.868,70.9487,70.7603,70.877,16965.0
2015-11-17 10:15:00,79.0,79.06,78.88,79.01,29507.0,70.868,70.9218,70.7603,70.877,29507.0
2015-11-17 10:20:00,79.01,79.11,78.96,79.1,26651.0,70.877,70.9667,70.8321,70.9577,26651.0
2015-11-17 10:25:00,79.1,79.13,78.99,79.0,29234.0,70.9577,70.9846,70.859,70.868,29234.0
2015-11-17 10:30:00,79.01,79.22,79.0,79.05,31027.0,70.877,71.0653,70.868,70.9128,31027.0
2015-11-17 10:35:00,79.02,79.09,78.89,78.92,17625.0,70.8859,70.9487,70.7693,70.7962,17625.0
2015-11-17 10:40:00,78.92,79.19,78.83,79.01,15785.0,70.7962,71.0384,70.7155,70.877,15785.0
2015-11-17 10:45:00,79.03,79.19,79.01,79.19,31898.0,70.8949,71.0384,70.877,71.0384,31898.0
2015-11-17 10:50:00,79.19,79.21,78.88,78.95,20470.0,71.0384,71.0564,70.7603,70.8231,20470.0
2015-11-17 10:55:00,78.95,79.15,78.91,78.95,18677.0,70.8231,71.0025,70.7872,70.8231,18677.0
2015-11-17 11:00:00,78.98,79.07,78.79,78.94,28351.0,70.85,70.9308,70.6796,70.8142,28351.0
2015-11-17 11:05:00,78.92,78.98,78.79,78.9,13492.0,70.7962,70.85,70.6796,70.7783,13492.0
2015-11-17 11:10:00,78.92,79.0,78.89,78.94,16201.0,70.7962,70.868,70.7693,70.8142,16201.0
2015-11-17 11:15:00,78.93,79.04,78.9,78.99,16997.0,70.8052,70.9039,70.7783,70.859,16997.0
2015-11-17 11:20:00,78.99,79.21,78.97,79.19,22516.0,70.859,71.0564,70.8411,71.0384,22516.0
2015-11-17 11:25:00,79.17,79.17,78.97,79.01,21522.0,71.0205,71.0205,70.8411,70.877,21522.0
2015-11-17 11:30:00,79.02,79.15,78.94,78.94,20054.0,70.8859,71.0025,70.8142,70.8142,20054.0
2015-11-17 11:35:00,78.94,79.04,78.9,79.03,10898.0,70.8142,70.9039,70.7783,70.8949,10898.0
2015-11-17 11:40:00,79.01,79.01,78.83,78.95,16410.0,70.877,70.877,70.7155,70.8231,16410.0
2015-11-17 11:45:00,78.96,79.05,78.88,78.93,37543.0,70.8321,70.9128,70.7603,70.8052,37543.0
2015-11-17 11:50:00,78.98,79.05,78.92,79.02,10743.0,70.85,70.9128,70.7962,70.8859,10743.0
2015-11-17 11:55:00,79.0,79.07,78.93,78.97,17599.0,70.868,70.9308,70.8052,70.8411,17599.0
2015-11-17 12:00:00,78.95,79.07,78.94,79.0,22977.0,70.8231,70.9308,70.8142,70.868,22977.0
2015-11-17 12:05:00,79.03,79.17,79.01,79.12,17017.0,70.8949,71.0205,70.877,70.9756,17017.0
2015-11-17 12:10:00,79.13,79.19,79.05,79.05,17289.0,70.9846,71.0384,70.9128,70.9128,17289.0
2015-11-17 12:15:00,79.05,79.11,79.0,79.09,20051.0,70.9128,70.9667,70.868,70.9487,20051.0
2015-11-17 12:20:00,79.11,79.12,78.92,78.92,10800.0,70.9667,70.9756,70.7962,70.7962,10800.0
2015-11-17 12:25:00,78.94,78.97,78.82,78.9,9921.0,70.8142,70.8411,70.7065,70.7783,9921.0
2015-11-17 12:30:00,78.91,79.05,78.89,79.0,11261.0,70.7872,70.9128,70.7693,70.868,11261.0
2015-11-17 12:35:00,79.0,79.0,78.67,78.79,12557.0,70.868,70.868,70.572,70.6796,12557.0
2015-11-17 12:40:00,78.71,78.85,78.66,78.85,13885.0,70.6078,70.7334,70.563,70.7334,13885.0
2015-11-17 12:45:00,78.82,78.91,78.74,78.87,15775.0,70.7065,70.7872,70.6347,70.7514,15775.0
2015-11-17 12:50:00,78.88,78.93,78.76,78.77,14374.0,70.7603,70.8052,70.6527,70.6617,14374.0
2015-11-17 12:55:00,78.77,78.88,78.75,78.81,17194.0,70.6617,70.7603,70.6437,70.6975,17194.0
2015-11-17 13:00:00,78.83,78.83,78.63,78.7,27410.0,70.7155,70.7155,70.5361,70.5989,27410.0
2015-11-17 13:05:00,78.72,78.73,78.56,78.63,23337.0,70.6168,70.6258,70.4733,70.5361,23337.0
2015-11-17 13:10:00,78.63,78.67,78.58,78.63,24263.0,70.5361,70.572,70.4912,70.5361,24263.0
2015-11-17 13:15:00,78.63,78.64,78.48,78.51,23001.0,70.5361,70.545,70.4015,70.4284,23001.0
2015-11-17 13:20:00,78.51,78.51,78.36,78.4,15149.0,70.4284,70.4284,70.2939,70.3297,15149.0
2015-11-17 13:25:00,78.38,78.43,78.28,78.41,15124.0,70.3118,70.3567,70.2221,70.3387,15124.0
2015-11-17 13:30:00,78.39,78.57,78.35,78.45,18222.0,70.3208,70.4822,70.2849,70.3746,18222.0
2015-11-17 13:35:00,78.45,78.57,78.42,78.47,18180.0,70.3746,70.4822,70.3477,70.3925,18180.0
2015-11-17 13:40:00,78.45,78.45,78.36,78.4,13346.0,70.3746,70.3746,70.2939,70.3297,13346.0
2015-11-17 13:45:00,78.42,78.43,78.24,78.34,21349.0,70.3477,70.3567,70.1862,70.2759,21349.0
2015-11-17 13:50:00,78.33,78.49,78.3,78.46,15205.0,70.267,70.4105,70.24,70.3836,15205.0
2015-11-17 13:55:00,78.48,78.63,78.46,78.62,17668.0,70.4015,70.5361,70.3836,70.5271,17668.0
2015-11-17 14:00:00,78.62,78.7,78.53,78.69,26579.0,70.5271,70.5989,70.4464,70.5899,26579.0
2015-11-17 14:05:00,78.68,78.85,78.62,78.81,22172.0,70.5809,70.7334,70.5271,70.6975,22172.0
2015-11-17 14:10:00,78.81,78.84,78.75,78.76,17587.0,70.6975,70.7245,70.6437,70.6527,17587.0
2015-11-17 14:15:00,78.78,78.82,78.69,78.72,16060.0,70.6706,70.7065,70.5899,70.6168,16060.0
2015-11-17 14:20:00,78.74,78.84,78.64,78.82,24266.0,70.6347,70.7245,70.545,70.7065,24266.0
2015-11-17 14:25:00,78.84,78.85,78.6,78.65,28332.0,70.7245,70.7334,70.5092,70.554,28332.0
2015-11-17 14:30:00,78.66,78.75,78.58,78.69,33092.0,70.563,70.6437,70.4912,70.5899,33092.0
2015-11-17 14:35:00,78.7,78.86,78.68,78.86,20915.0,70.5989,70.7424,70.5809,70.7424,20915.0
2015-11-17 14:40:00,78.87,78.94,78.57,78.57,22585.0,70.7514,70.8142,70.4822,70.4822,22585.0
2015-11-17 14:45:00,78.57,78.72,78.5,78.67,24404.0,70.4822,70.6168,70.4195,70.572,24404.0
2015-11-17 14:50:00,78.7,78.81,78.58,78.63,17979.0,70.5989,70.6975,70.4912,70.5361,17979.0
2015-11-17 14:55:00,78.6,78.84,78.56,78.83,19331.0,70.5092,70.7245,70.4733,70.7155,19331.0
2015-11-17 15:00:00,78.79,78.8,78.63,78.71,42879.0,70.6796,70.6886,70.5361,70.6078,42879.0
2015-11-17 15:05:00,78.71,78.76,78.6,78.6,27860.0,70.6078,70.6527,70.5092,70.5092,27860.0
2015-11-17 15:10:00,78.61,78.61,78.23,78.28,40502.0,70.5181,70.5181,70.1772,70.2221,40502.0
2015-11-17 15:15:00,78.28,78.36,78.28,78.28,34276.0,70.2221,70.2939,70.2221,70.2221,34276.0
2015-11-17 15:20:00,78.27,78.32,78.14,78.21,44257.0,70.2131,70.258,70.0965,70.1593,44257.0
2015-11-17 15:25:00,78.21,78.22,78.02,78.1,34654.0,70.1593,70.1683,69.9889,70.0606,34654.0
2015-11-17 15:30:00,78.11,78.24,78.02,78.23,48979.0,70.0696,70.1862,69.9889,70.1772,48979.0
2015-11-17 15:35:00,78.25,78.28,78.1,78.13,30204.0,70.1952,70.2221,70.0606,70.0875,30204.0
2015-11-17 15:40:00,78.13,78.39,78.11,78.33,36961.0,70.0875,70.3208,70.0696,70.267,36961.0
2015-11-17 15:45:00,78.32,78.36,78.13,78.15,50226.0,70.258,70.2939,70.0875,70.1055,50226.0
2015-11-17 15:50:00,78.15,78.41,78.15,78.4,55789.0,70.1055,70.3387,70.1055,70.3297,55789.0
2015-11-17 15:55:00,78.4,78.44,78.33,78.42,76497.0,70.3297,70.3656,70.267,70.3477,76497.0
2015-11-18 09:30:00,78.15,79.3,78.08,79.3,161627.0,70.1055,71.1371,70.0427,71.1371,161627.0
2015-11-18 09:35:00,79.3,79.65,78.84,78.93,95362.0,71.1371,71.4511,70.7245,70.8052,95362.0
2015-11-18 09:40:00,78.92,79.06,78.66,78.98,62504.0,70.7962,70.9218,70.563,70.85,62504.0
2015-11-18 09:45:00,79.01,79.08,78.88,79.04,69694.0,70.877,70.9397,70.7603,70.9039,69694.0
2015-11-18 09:50:00,78.99,79.06,78.74,79.01,41320.0,70.859,70.9218,70.6347,70.877,41320.0
2015-11-18 09:55:00,79.02,79.06,78.89,78.98,52923.0,70.8859,70.9218,70.7693,70.85,52923.0
2015-11-18 10:00:00,78.9,79.04,78.9,79.01,32041.0,70.7783,70.9039,70.7783,70.877,32041.0
2015-11-18 10:05:00,79.0,79.04,78.82,78.89,27867.0,70.868,70.9039,70.7065,70.7693,27867.0
2015-11-18 10:10:00,78.87,78.93,78.74,78.74,23058.0,70.7514,70.8052,70.6347,70.6347,23058.0
2015-11-18 10:15:00,78.74,78.98,78.62,78.97,19388.0,70.6347,70.85,70.5271,70.8411,19388.0
2015-11-18 10:20:00,78.97,79.01,78.71,78.92,23456.0,70.8411,70.877,70.6078,70.7962,23456.0
2015-11-18 10:25:00,78.93,78.96,78.64,78.79,17467.0,70.8052,70.8321,70.545,70.6796,17467.0
2015-11-18 10:30:00,78.83,79.02,78.77,78.81,23720.0,70.7155,70.8859,70.6617,70.6975,23720.0
2015-11-18 10:35:00,78.81,78.94,78.74,78.89,28180.0,70.6975,70.8142,70.6347,70.7693,28180.0
2015-11-18 10:40:00,78.86,79.0,78.81,78.95,32683.0,70.7424,70.868,70.6975,70.8231,32683.0
2015-11-18 10:45:00,78.95,79.02,78.84,78.84,34795.0,70.8231,70.8859,70.7245,70.7245,34795.0
2015-11-18 10:50:00,78.87,79.16,78.78,79.15,35784.0,70.7514,71.0115,70.6706,71.0025,35784.0
2015-11-18 10:55:00,79.16,79.49,79.16,79.49,31146.0,71.0115,71.3075,71.0115,71.3075,31146.0
2015-11-18 11:00:00,79.48,79.63,79.46,79.59,36304.0,71.2986,71.4331,71.2806,71.3973,36304.0
2015-11-18 11:05:00,79.6,79.77,79.55,79.77,30003.0,71.4062,71.5587,71.3614,71.5587,30003.0
2015-11-18 11:10:00,79.77,79.99,79.67,79.99,31006.0,71.5587,71.7561,71.469,71.7561,31006.0
2015-11-18 11:15:00,80.0,80.08,79.81,79.89,53804.0,71.765,71.8368,71.5946,71.6664,53804.0
2015-11-18 11:20:00,79.9,80.04,79.46,79.5,51734.0,71.6753,71.8009,71.2806,71.3165,51734.0
2015-11-18 11:25:00,79.51,79.7,79.46,79.65,39806.0,71.3255,71.4959,71.2806,71.4511,39806.0
2015-11-18 11:30:00,79.69,79.77,79.66,79.71,18013.0,71.487,71.5587,71.46,71.5049,18013.0
2015-11-18 11:35:00,79.67,79.79,79.58,79.64,25176.0,71.469,71.5767,71.3883,71.4421,25176.0
2015-11-18 11:40:00,79.63,79.83,79.63,79.83,26946.0,71.4331,71.6125,71.4331,71.6125,26946.0
2015-11-18 11:45:00,79.84,80.01,79.84,79.98,18387.0,71.6215,71.774,71.6215,71.7471,18387.0
2015-11-18 11:50:00,79.98,80.31,79.98,80.31,54931.0,71.7471,72.0431,71.7471,72.0431,54931.0
2015-11-18 11:55:00,80.3,80.31,79.95,80.12,25359.0,72.0342,72.0431,71.7202,71.8727,25359.0
2015-11-18 12:00:00,80.15,80.26,80.12,80.24,11215.0,71.8996,71.9983,71.8727,71.9803,11215.0
2015-11-18 12:05:00,80.24,80.25,80.11,80.16,26448.0,71.9803,71.9893,71.8637,71.9086,26448.0
2015-11-18 12:10:00,80.15,80.17,79.94,79.94,10207.0,71.8996,71.9175,71.7112,71.7112,10207.0
2015-11-18 12:15:00,79.97,80.33,79.94,80.33,14198.0,71.7381,72.0611,71.7112,72.0611,14198.0
2015-11-18 12:20:00,80.34,80.47,80.21,80.44,21900.0,72.07,72.1867,71.9534,72.1598,21900.0
2015-11-18 12:25:00,80.49,80.54,80.41,80.53,9924.0,72.2046,72.2495,72.1328,72.2405,9924.0
2015-11-18 12:30:00,80.54,80.7,80.44,80.67,25150.0,72.2495,72.393,72.1598,72.3661,25150.0
2015-11-18 12:35:00,80.67,80.73,80.47,80.51,8610.0,72.3661,72.4199,72.1867,72.2225,8610.0
2015-11-18 12:40:00,80.53,80.53,80.32,80.4,11133.0,72.2405,72.2405,72.0521,72.1239,11133.0
2015-11-18 12:45:00,80.4,80.51,80.38,80.51,8005.0,72.1239,72.2225,72.1059,72.2225,8005.0
2015-11-18 12:50:00,80.51,80.56,80.45,80.49,9673.0,72.2225,72.2674,72.1687,72.2046,9673.0
2015-11-18 12:55:00,80.53,80.53,80.26,80.35,13552.0,72.2405,72.2405,71.9983,72.079,13552.0
2015-11-18 13:00:00,80.32,80.54,80.32,80.46,14087.0,72.0521,72.2495,72.0521,72.1777,14087.0
2015-11-18 13:05:00,80.46,80.66,80.46,80.66,15038.0,72.1777,72.3571,72.1777,72.3571,15038.0
2015-11-18 13:10:00,80.7,80.7,80.48,80.55,36469.0,72.393,72.393,72.1956,72.2584,36469.0
2015-11-18 13:15:00,80.55,80.73,80.53,80.7,10485.0,72.2584,72.4199,72.2405,72.393,10485.0
2015-11-18 13:20:00,80.69,80.83,80.64,80.76,10691.0,72.384,72.5096,72.3392,72.4468,10691.0
2015-11-18 13:25:00,80.76,80.92,80.69,80.69,10423.0,72.4468,72.5903,72.384,72.384,10423.0
2015-11-18 13:30:00,80.69,80.76,80.59,80.59,9548.0,72.384,72.4468,72.2943,72.2943,9548.0
2015-11-18 13:35:00,80.59,80.62,80.35,80.35,22596.0,72.2943,72.3212,72.079,72.079,22596.0
2015-11-18 13:40:00,80.36,80.54,80.29,80.49,35754.0,72.088,72.2495,72.0252,72.2046,35754.0
2015-11-18 13:45:00,80.51,80.61,80.48,80.61,29078.0,72.2225,72.3123,72.1956,72.3123,29078.0
2015-11-18 13:50:00,80.65,80.7,80.53,80.59,19109.0,72.3481,72.393,72.2405,72.2943,19109.0
2015-11-18 13:55:00,80.59,80.72,80.58,80.68,20233.0,72.2943,72.4109,72.2853,72.375,20233.0
2015-11-18 14:00:00,80.66,80.87,80.55,80.83,59917.0,72.3571,72.5455,72.2584,72.5096,59917.0
2015-11-18 14:05:00,80.85,81.41,80.81,81.38,74013.0,72.5275,73.0299,72.4917,73.003,74013.0
2015-11-18 14:10:00,81.34,81.45,81.14,81.23,36713.0,72.9671,73.0658,72.7877,72.8684,36713.0
2015-11-18 14:15:00,81.18,81.38,81.13,81.33,42953.0,72.8236,73.003,72.7787,72.9581,42953.0
2015-11-18 14:20:00,81.31,81.59,81.31,81.58,44577.0,72.9402,73.1914,72.9402,73.1824,44577.0
2015-11-18 14:25:00,81.57,81.67,81.51,81.66,45198.0,73.1734,73.2631,73.1196,73.2542,45198.0
2015-11-18 14:30:00,81.64,82.02,81.63,81.94,81836.0,73.2362,73.5771,73.2273,73.5053,81836.0
2015-11-18 14:35:00,81.91,82.05,81.86,81.95,96652.0,73.4784,73.604,73.4336,73.5143,96652.0
2015-11-18 14:40:00,81.95,82.13,81.91,82.1,69936.0,73.5143,73.6758,73.4784,73.6489,69936.0
2015-11-18 14:45:00,82.12,82.12,81.94,81.96,91222.0,73.6668,73.6668,73.5053,73.5233,91222.0
2015-11-18 14:50:00,81.95,82.0,81.91,81.98,35818.0,73.5143,73.5592,73.4784,73.5412,35818.0
2015-11-18 14:55:00,81.99,82.25,81.97,82.23,138684.0,73.5502,73.7834,73.5323,73.7655,138684.0
2015-11-18 15:00:00,82.22,82.22,82.11,82.12,41981.0,73.7565,73.7565,73.6578,73.6668,41981.0
2015-11-18 15:05:00,82.11,82.12,81.93,82.04,84028.0,73.6578,73.6668,73.4964,73.5951,84028.0
2015-11-18 15:10:00,82.04,82.06,81.95,82.03,27114.0,73.5951,73.613,73.5143,73.5861,27114.0
2015-11-18 15:15:00,82.03,82.14,81.99,82.07,39037.0,73.5861,73.6848,73.5502,73.622,39037.0
2015-11-18 15:20:00,82.05,82.09,81.99,82.0,36547.0,73.604,73.6399,73.5502,73.5592,36547.0
2015-11-18 15:25:00,82.0,82.1,81.99,82.06,42576.0,73.5592,73.6489,73.5502,73.613,42576.0
2015-11-18 15:30:00,82.07,82.12,81.97,82.11,57656.0,73.622,73.6668,73.5323,73.6578,57656.0
2015-11-18 15:35:00,82.11,82.17,82.01,82.17,57290.0,73.6578,73.7117,73.5681,73.7117,57290.0
2015-11-18 15:40:00,82.14,82.29,82.0,82.01,73962.0,73.6848,73.8193,73.5592,73.5681,73962.0
2015-11-18 15:45:00,81.99,82.23,81.99,82.14,81595.0,73.5502,73.7655,73.5502,73.6848,81595.0
2015-11-18 15:50:00,82.15,82.15,81.8,81.8,135346.0,73.6937,73.6937,73.3798,73.3798,135346.0
2015-11-18 15:55:00,81.81,82.04,81.78,81.91,236538.0,73.3887,73.5951,73.3618,73.4784,236538.0
2015-11-19 09:30:00,81.54,81.98,81.13,81.15,48694.0,73.1465,73.5412,72.7787,72.7967,48694.0
2015-11-19 09:35:00,81.25,81.54,81.24,81.31,31427.0,72.8864,73.1465,72.8774,72.9402,31427.0
2015-11-19 09:40:00,81.34,81.49,81.22,81.45,18399.0,72.9671,73.1017,72.8595,73.0658,18399.0
2015-11-19 09:45:00,81.46,81.73,81.42,81.59,23371.0,73.0748,73.317,73.0389,73.1914,23371.0
2015-11-19 09:50:00,81.65,81.82,81.47,81.55,37701.0,73.2452,73.3977,73.0837,73.1555,37701.0
2015-11-19 09:55:00,81.58,81.74,81.4,81.49,21716.0,73.1824,73.3259,73.0209,73.1017,21716.0
2015-11-19 10:00:00,81.49,81.54,81.17,81.2,18477.0,73.1017,73.1465,72.8146,72.8415,18477.0
2015-11-19 10:05:00,81.24,81.3,80.93,80.93,20271.0,72.8774,72.9312,72.5993,72.5993,20271.0
2015-11-19 10:10:00,80.93,80.94,80.68,80.69,22553.0,72.5993,72.6083,72.375,72.384,22553.0
2015-11-19 10:15:00,80.62,80.63,80.28,80.36,86090.0,72.3212,72.3302,72.0162,72.088,86090.0
2015-11-19 10:20:00,80.35,80.52,80.25,80.44,30985.0,72.079,72.2315,71.9893,72.1598,30985.0
2015-11-19 10:25:00,80.42,81.01,80.41,80.8,43088.0,72.1418,72.6711,72.1328,72.4827,43088.0
2015-11-19 10:30:00,80.79,80.88,80.25,80.26,27912.0,72.4737,72.5545,71.9893,71.9983,27912.0
2015-11-19 10:35:00,80.26,80.48,80.23,80.36,18630.0,71.9983,72.1956,71.9714,72.088,18630.0
2015-11-19 10:40:00,80.4,80.77,80.36,80.69,16024.0,72.1239,72.4558,72.088,72.384,16024.0
2015-11-19 10:45:00,80.65,81.03,80.65,80.96,16979.0,72.3481,72.689,72.3481,72.6262,16979.0
2015-11-19 10:50:00,80.94,81.07,80.92,80.93,29100.0,72.6083,72.7249,72.5903,72.5993,29100.0
2015-11-19 10:55:00,80.96,81.07,80.81,81.05,12538.0,72.6262,72.7249,72.4917,72.707,12538.0
2015-11-19 11:00:00,81.04,81.36,81.03,81.17,45465.0,72.698,72.9851,72.689,72.8146,45465.0
2015-11-19 11:05:00,81.15,81.25,81.1,81.23,14343.0,72.7967,72.8864,72.7518,72.8684,14343.0
2015-11-19 11:10:00,81.22,81.24,80.94,80.98,14641.0,72.8595,72.8774,72.6083,72.6442,14641.0
2015-11-19 11:15:00,81.0,81.05,80.81,80.9,14235.0,72.6621,72.707,72.4917,72.5724,14235.0
2015-11-19 11:20:00,80.9,80.96,80.75,80.91,10695.0,72.5724,72.6262,72.4378,72.5814,10695.0
2015-11-19 11:25:00,80.95,81.01,80.77,80.95,15610.0,72.6173,72.6711,72.4558,72.6173,15610.0
2015-11-19 11:30:00,80.92,81.01,80.87,80.93,12055.0,72.5903,72.6711,72.5455,72.5993,12055.0
2015-11-19 11:35:00,80.93,80.99,80.83,80.9,10250.0,72.5993,72.6531,72.5096,72.5724,10250.0
2015-11-19 11:40:00,80.9,80.93,80.8,80.84,8330.0,72.5724,72.5993,72.4827,72.5186,8330.0
2015-11-19 11:45:00,80.87,80.9,80.76,80.86,32501.0,72.5455,72.5724,72.4468,72.5365,32501.0
2015-11-19 11:50:00,80.84,80.9,80.79,80.86,18905.0,72.5186,72.5724,72.4737,72.5365,18905.0
2015-11-19 11:55:00,80.81,81.02,80.8,80.99,14541.0,72.4917,72.6801,72.4827,72.6531,14541.0
2015-11-19 12:00:00,81.0,81.23,81.0,81.2,27212.0,72.6621,72.8684,72.6621,72.8415,27212.0
2015-11-19 12:05:00,81.22,81.26,81.05,81.05,9920.0,72.8595,72.8953,72.707,72.707,9920.0
2015-11-19 12:10:00,81.07,81.18,81.01,81.06,12934.0,72.7249,72.8236,72.6711,72.7159,12934.0
2015-11-19 12:15:00,81.05,81.09,80.94,80.97,15577.0,72.707,72.7428,72.6083,72.6352,15577.0
2015-11-19 12:20:00,80.98,81.17,80.98,81.13,16053.0,72.6442,72.8146,72.6442,72.7787,16053.0
2015-11-19 12:25:00,81.09,81.24,81.05,81.1,17619.0,72.7428,72.8774,72.707,72.7518,17619.0
2015-11-19 12:30:00,81.13,81.41,81.1,81.32,18250.0,72.7787,73.0299,72.7518,72.9492,18250.0
2015-11-19 12:35:00,81.31,81.39,81.25,81.32,11296.0,72.9402,73.012,72.8864,72.9492,11296.0
2015-11-19 12:40:00,81.31,81.41,81.24,81.39,13301.0,72.9402,73.0299,72.8774,73.012,13301.0
2015-11-19 12:45:00,81.36,81.55,81.36,81.47,14736.0,72.9851,73.1555,72.9851,73.0837,14736.0
2015-11-19 12:50:00,81.48,81.63,81.44,81.61,10043.0,73.0927,73.2273,73.0568,73.2093,10043.0
2015-11-19 12:55:00,81.61,81.94,81.6,81.9,21502.0,73.2093,73.5053,73.2003,73.4695,21502.0
2015-11-19 13:00:00,81.91,81.93,81.8,81.92,9500.0,73.4784,73.4964,73.3798,73.4874,9500.0
2015-11-19 13:05:00,81.94,81.98,81.69,81.77,24078.0,73.5053,73.5412,73.2811,73.3528,24078.0
2015-11-19 13:10:00,81.78,81.78,81.63,81.65,14003.0,73.3618,73.3618,73.2273,73.2452,14003.0
2015-11-19 13:15:00,81.65,81.84,81.64,81.83,11822.0,73.2452,73.4156,73.2362,73.4067,11822.0
2015-11-19 13:20:00,81.79,81.92,81.74,81.92,8366.0,73.3708,73.4874,73.3259,73.4874,8366.0
2015-11-19 13:25:00,81.87,81.9,81.72,81.73,16985.0,73.4426,73.4695,73.308,73.317,16985.0
2015-11-19 13:30:00,81.72,81.81,81.68,81.74,9754.0,73.308,73.3887,73.2721,73.3259,9754.0
2015-11-19 13:35:00,81.76,81.78,81.66,81.76,17140.0,73.3439,73.3618,73.2542,73.3439,17140.0
2015-11-19 13:40:00,81.75,81.79,81.63,81.63,11693.0,73.3349,73.3708,73.2273,73.2273,11693.0
2015-11-19 13:45:00,81.66,81.76,81.59,81.63,8475.0,73.2542,73.3439,73.1914,73.2273,8475.0
2015-11-19 13:50:00,81.65,81.65,81.4,81.45,14062.0,73.2452,73.2452,73.0209,73.0658,14062.0
2015-11-19 13:55:00,81.47,81.51,81.39,81.49,17817.0,73.0837,73.1196,73.012,73.1017,17817.0
2015-11-19 14:00:00,81.5,81.59,81.43,81.44,11858.0,73.1106,73.1914,73.0478,73.0568,11858.0
2015-11-19 14:05:00,81.44,81.52,81.35,81.47,13411.0,73.0568,73.1286,72.9761,73.0837,13411.0
2015-11-19 14:10:00,81.47,81.52,81.28,81.35,12854.0,73.0837,73.1286,72.9133,72.9761,12854.0
2015-11-19 14:15:00,81.35,81.43,81.23,81.39,14216.0,72.9761,73.0478,72.8684,73.012,14216.0
2015-11-19 14:20:00,81.38,81.4,81.28,81.35,12542.0,73.003,73.0209,72.9133,72.9761,12542.0
2015-11-19 14:25:00,81.39,81.39,81.31,81.33,8197.0,73.012,73.012,72.9402,72.9581,8197.0
2015-11-19 14:30:00,81.36,81.43,81.31,81.42,17465.0,72.9851,73.0478,72.9402,73.0389,17465.0
2015-11-19 14:35:00,81.44,81.5,81.37,81.38,20020.0,73.0568,73.1106,72.994,73.003,20020.0
2015-11-19 14:40:00,81.41,81.52,81.4,81.43,7190.0,73.0299,73.1286,73.0209,73.0478,7190.0
2015-11-19 14:45:00,81.42,81.51,81.38,81.49,13856.0,73.0389,73.1196,73.003,73.1017,13856.0
2015-11-19 14:50:00,81.5,81.68,81.48,81.54,9401.0,73.1106,73.2721,73.0927,73.1465,9401.0
2015-11-19 14:55:00,81.54,81.56,81.26,81.26,29754.0,73.1465,73.1645,72.8953,72.8953,29754.0
2015-11-19 15:00:00,81.29,81.34,81.17,81.19,54701.0,72.9223,72.9671,72.8146,72.8326,54701.0
2015-11-19 15:05:00,81.22,81.23,81.05,81.08,18022.0,72.8595,72.8684,72.707,72.7339,18022.0
2015-11-19 15:10:00,81.06,81.12,80.98,81.07,15588.0,72.7159,72.7698,72.6442,72.7249,15588.0
2015-11-19 15:15:00,81.14,81.19,81.08,81.15,11376.0,72.7877,72.8326,72.7339,72.7967,11376.0
2015-11-19 15:20:00,81.15,81.21,81.11,81.18,13171.0,72.7967,72.8505,72.7608,72.8236,13171.0
2015-11-19 15:25:00,81.18,81.25,81.15,81.15,13551.0,72.8236,72.8864,72.7967,72.7967,13551.0
2015-11-19 15:30:00,81.18,81.24,81.09,81.12,22373.0,72.8236,72.8774,72.7428,72.7698,22373.0
2015-11-19 15:35:00,81.11,81.15,80.92,80.92,26684.0,72.7608,72.7967,72.5903,72.5903,26684.0
2015-11-19 15:40:00,80.94,81.03,80.9,80.9,28997.0,72.6083,72.689,72.5724,72.5724,28997.0
2015-11-19 15:45:00,80.93,81.0,80.84,80.85,36309.0,72.5993,72.6621,72.5186,72.5275,36309.0
2015-11-19 15:50:00,80.88,81.06,80.85,81.06,51051.0,72.5545,72.7159,72.5275,72.7159,51051.0
2015-11-19 15:55:00,81.05,81.06,80.87,80.91,84644.0,72.707,72.7159,72.5455,72.5814,84644.0
2015-11-20 09:30:00,81.54,81.54,81.01,81.11,90185.0,73.1465,73.1465,72.6711,72.7608,90185.0
2015-11-20 09:35:00,81.15,81.25,80.48,80.73,21679.0,72.7967,72.8864,72.1956,72.4199,21679.0
2015-11-20 09:40:00,80.7,80.92,80.04,80.13,37154.0,72.393,72.5903,71.8009,71.8817,37154.0
2015-11-20 09:45:00,80.13,80.38,80.01,80.19,27081.0,71.8817,72.1059,71.774,71.9355,27081.0
2015-11-20 09:50:00,80.19,80.32,80.09,80.16,19738.0,71.9355,72.0521,71.8458,71.9086,19738.0
2015-11-20 09:55:00,80.2,80.43,80.11,80.36,25550.0,71.9445,72.1508,71.8637,72.088,25550.0
2015-11-20 10:00:00,80.3,80.37,79.81,79.94,47591.0,72.0342,72.097,71.5946,71.7112,47591.0
2015-11-20 10:05:00,79.94,80.45,79.8,80.36,36967.0,71.7112,72.1687,71.5856,72.088,36967.0
2015-11-20 10:10:00,80.44,80.84,80.4,80.79,18097.0,72.1598,72.5186,72.1239,72.4737,18097.0
2015-11-20 10:15:00,80.76,80.77,80.54,80.54,18536.0,72.4468,72.4558,72.2495,72.2495,18536.0
2015-11-20 10:20:00,80.57,80.67,80.47,80.56,9912.0,72.2764,72.3661,72.1867,72.2674,9912.0
2015-11-20 10:25:00,80.54,80.69,80.54,80.61,11537.0,72.2495,72.384,72.2495,72.3123,11537.0
2015-11-20 10:30:00,80.66,80.71,80.53,80.7,9585.0,72.3571,72.402,72.2405,72.393,9585.0
2015-11-20 10:35:00,80.7,80.73,80.55,80.66,17461.0,72.393,72.4199,72.2584,72.3571,17461.0
2015-11-20 10:40:00,80.63,80.74,80.57,80.61,10254.0,72.3302,72.4289,72.2764,72.3123,10254.0
2015-11-20 10:45:00,80.62,80.7,80.51,80.62,12679.0,72.3212,72.393,72.2225,72.3212,12679.0
2015-11-20 10:50:00,80.62,80.65,80.43,80.48,18093.0,72.3212,72.3481,72.1508,72.1956,18093.0
2015-11-20 10:55:00,80.46,80.53,80.26,80.28,15693.0,72.1777,72.2405,71.9983,72.0162,15693.0
2015-11-20 11:00:00,80.28,80.28,80.11,80.2,28008.0,72.0162,72.0162,71.8637,71.9445,28008.0
2015-11-20 11:05:00,80.21,80.36,80.16,80.35,66406.0,71.9534,72.088,71.9086,72.079,66406.0
2015-11-20 11:10:00,80.36,80.47,80.35,80.4,12068.0,72.088,72.1867,72.079,72.1239,12068.0
2015-11-20 11:15:00,80.4,80.51,80.28,80.41,14755.0,72.1239,72.2225,72.0162,72.1328,14755.0
2015-11-20 11:20:00,80.38,80.45,80.31,80.44,11237.0,72.1059,72.1687,72.0431,72.1598,11237.0
2015-11-20 11:25:00,80.46,80.49,80.3,80.31,7803.0,72.1777,72.2046,72.0342,72.0431,7803.0
2015-11-20 11:30:00,80.32,80.34,80.24,80.28,14703.0,72.0521,72.07,71.9803,72.0162,14703.0
2015-11-20 11:35:00,80.33,80.33,80.01,80.03,30972.0,72.0611,72.0611,71.774,71.792,30972.0
2015-11-20 11:40:00,80.04,80.13,79.94,79.97,18567.0,71.8009,71.8817,71.7112,71.7381,18567.0
2015-11-20 11:45:00,79.99,80.05,79.93,79.94,11975.0,71.7561,71.8099,71.7023,71.7112,11975.0
2015-11-20 11:50:00,79.99,80.06,79.82,79.9,38856.0,71.7561,71.8189,71.6036,71.6753,38856.0
2015-11-20 11:55:00,79.9,79.93,79.66,79.77,54617.0,71.6753,71.7023,71.46,71.5587,54617.0
2015-11-20 12:00:00,79.74,79.8,79.63,79.65,36305.0,71.5318,71.5856,71.4331,71.4511,36305.0
2015-11-20 12:05:00,79.64,79.67,79.5,79.67,19295.0,71.4421,71.469,71.3165,71.469,19295.0
2015-11-20 12:10:00,79.68,79.72,79.56,79.66,15226.0,71.478,71.5139,71.3703,71.46,15226.0
2015-11-20 12:15:00,79.64,79.64,79.52,79.54,18422.0,71.4421,71.4421,71.3345,71.3524,18422.0
2015-11-20 12:20:00,79.57,79.59,79.18,79.18,49741.0,71.3793,71.3973,71.0295,71.0295,49741.0
2015-11-20 12:25:00,79.18,79.22,79.11,79.13,26909.0,71.0295,71.0653,70.9667,70.9846,26909.0
2015-11-20 12:30:00,79.13,79.47,79.1,79.47,29540.0,70.9846,71.2896,70.9577,71.2896,29540.0
2015-11-20 12:35:00,79.44,79.55,79.35,79.5,16315.0,71.2627,71.3614,71.182,71.3165,16315.0
2015-11-20 12:40:00,79.53,79.54,79.37,79.53,17418.0,71.3434,71.3524,71.1999,71.3434,17418.0
2015-11-20 12:45:00,79.51,79.56,79.37,79.46,18478.0,71.3255,71.3703,71.1999,71.2806,18478.0
2015-11-20 12:50:00,79.44,79.5,79.39,79.5,13165.0,71.2627,71.3165,71.2178,71.3165,13165.0
2015-11-20 12:55:00,79.49,79.56,79.48,79.52,11946.0,71.3075,71.3703,71.2986,71.3345,11946.0
2015-11-20 13:00:00,79.54,79.62,79.5,79.56,12532.0,71.3524,71.4242,71.3165,71.3703,12532.0
2015-11-20 13:05:00,79.56,79.66,79.5,79.54,12381.0,71.3703,71.46,71.3165,71.3524,12381.0
2015-11-20 13:10:00,79.54,79.59,79.47,79.52,13427.0,71.3524,71.3973,71.2896,71.3345,13427.0
2015-11-20 13:15:00,79.52,79.65,79.51,79.58,10599.0,71.3345,71.4511,71.3255,71.3883,10599.0
2015-11-20 13:20:00,79.54,79.71,79.54,79.7,15910.0,71.3524,71.5049,71.3524,71.4959,15910.0
2015-11-20 13:25:00,79.71,79.73,79.6,79.64,27003.0,71.5049,71.5228,71.4062,71.4421,27003.0
2015-11-20 13:30:00,79.65,79.7,79.59,79.59,12796.0,71.4511,71.4959,71.3973,71.3973,12796.0
2015-11-20 13:35:00,79.57,79.58,79.38,79.43,13256.0,71.3793,71.3883,71.2089,71.2537,13256.0
2015-11-20 13:40:00,79.41,79.48,79.36,79.46,14820.0,71.2358,71.2986,71.1909,71.2806,14820.0
2015-11-20 13:45:00,79.46,79.6,79.46,79.58,9800.0,71.2806,71.4062,71.2806,71.3883,9800.0
2015-11-20 13:50:00,79.59,79.64,79.52,79.62,8940.0,71.3973,71.4421,71.3345,71.4242,8940.0
2015-11-20 13:55:00,79.63,79.82,79.63,79.82,11344.0,71.4331,71.6036,71.4331,71.6036,11344.0
2015-11-20 14:00:00,79.81,79.87,79.68,79.78,17285.0,71.5946,71.6484,71.478,71.5677,17285.0
2015-11-20 14:05:00,79.78,79.88,79.78,79.85,10560.0,71.5677,71.6574,71.5677,71.6305,10560.0
2015-11-20 14:10:00,79.85,80.01,79.85,79.94,11868.0,71.6305,71.774,71.6305,71.7112,11868.0
2015-11-20 14:15:00,79.97,80.02,79.9,79.97,14382.0,71.7381,71.783,71.6753,71.7381,14382.0
2015-11-20 14:20:00,79.97,80.01,79.85,79.85,15994.0,71.7381,71.774,71.6305,71.6305,15994.0
2015-11-20 14:25:00,79.87,79.97,79.85,79.9,12100.0,71.6484,71.7381,71.6305,71.6753,12100.0
2015-11-20 14:30:00,79.89,79.95,79.87,79.91,14647.0,71.6664,71.7202,71.6484,71.6843,14647.0
2015-11-20 14:35:00,79.91,79.92,79.74,79.78,18418.0,71.6843,71.6933,71.5318,71.5677,18418.0
2015-11-20 14:40:00,79.81,79.86,79.79,79.82,13621.0,71.5946,71.6395,71.5767,71.6036,13621.0
2015-11-20 14:45:00,79.82,79.9,79.8,79.84,15363.0,71.6036,71.6753,71.5856,71.6215,15363.0
2015-11-20 14:50:00,79.83,79.85,79.68,79.78,14649.0,71.6125,71.6305,71.478,71.5677,14649.0
2015-11-20 14:55:00,79.78,79.8,79.52,79.55,33643.0,71.5677,71.5856,71.3345,71.3614,33643.0
2015-11-20 15:00:00,79.55,79.56,79.46,79.49,25624.0,71.3614,71.3703,71.2806,71.3075,25624.0
2015-11-20 15:05:00,79.48,79.56,79.41,79.54,37659.0,71.2986,71.3703,71.2358,71.3524,37659.0
2015-11-20 15:10:00,79.54,79.56,79.5,79.55,19450.0,71.3524,71.3703,71.3165,71.3614,19450.0
2015-11-20 15:15:00,79.56,79.67,79.53,79.67,16954.0,71.3703,71.469,71.3434,71.469,16954.0
2015-11-20 15:20:00,79.67,79.78,79.6,79.72,19265.0,71.469,71.5677,71.4062,71.5139,19265.0
2015-11-20 15:25:00,79.7,79.72,79.51,79.55,24343.0,71.4959,71.5139,71.3255,71.3614,24343.0
2015-11-20 15:30:00,79.53,79.7,79.52,79.69,22624.0,71.3434,71.4959,71.3345,71.487,22624.0
2015-11-20 15:35:00,79.68,79.77,79.66,79.7,20959.0,71.478,71.5587,71.46,71.4959,20959.0
2015-11-20 15:40:00,79.71,79.71,79.57,79.62,29729.0,71.5049,71.5049,71.3793,71.4242,29729.0
2015-11-20 15:45:00,79.62,79.68,79.58,79.59,55443.0,71.4242,71.478,71.3883,71.3973,55443.0
2015-11-20 15:50:00,79.6,79.76,79.6,79.76,63742.0,71.4062,71.5498,71.4062,71.5498,63742.0
2015-11-20 15:55:00,79.76,79.8,79.69,79.75,111290.0,71.5498,71.5856,71.487,71.5408,111290.0
2015-11-23 09:30:00,79.15,79.15,78.39,78.72,152764.0,71.0025,71.0025,70.3208,70.6168,152764.0
2015-11-23 09:35:00,78.64,79.54,78.64,79.51,117954.0,70.545,71.3524,70.545,71.3255,117954.0
2015-11-23 09:40:00,79.54,80.17,79.54,80.16,126561.0,71.3524,71.9175,71.3524,71.9086,126561.0
2015-11-23 09:45:00,80.18,80.6,80.16,80.3,80860.0,71.9265,72.3033,71.9086,72.0342,80860.0
2015-11-23 09:50:00,80.3,80.48,80.15,80.34,66416.0,72.0342,72.1956,71.8996,72.07,66416.0
2015-11-23 09:55:00,80.35,80.52,80.25,80.39,53565.0,72.079,72.2315,71.9893,72.1149,53565.0
2015-11-23 10:00:00,80.4,80.49,79.52,79.54,44677.0,72.1239,72.2046,71.3345,71.3524,44677.0
2015-11-23 10:05:00,79.54,79.71,79.41,79.61,56394.0,71.3524,71.5049,71.2358,71.4152,56394.0
2015-11-23 10:10:00,79.62,80.05,79.62,80.05,49003.0,71.4242,71.8099,71.4242,71.8099,49003.0
2015-11-23 10:15:00,80.05,80.5,79.97,80.5,29861.0,71.8099,72.2136,71.7381,72.2136,29861.0
2015-11-23 10:20:00,80.49,80.64,80.23,80.37,40870.0,72.2046,72.3392,71.9714,72.097,40870.0
2015-11-23 10:25:00,80.32,80.61,80.23,80.39,34906.0,72.0521,72.3123,71.9714,72.1149,34906.0
2015-11-23 10:30:00,80.4,80.7,80.36,80.65,31284.0,72.1239,72.393,72.088,72.3481,31284.0
2015-11-23 10:35:00,80.66,80.75,80.4,80.45,27654.0,72.3571,72.4378,72.1239,72.1687,27654.0
2015-11-23 10:40:00,80.46,80.57,80.41,80.43,20922.0,72.1777,72.2764,72.1328,72.1508,20922.0
2015-11-23 10:45:00,80.45,80.5,80.28,80.38,39014.0,72.1687,72.2136,72.0162,72.1059,39014.0
2015-11-23 10:50:00,80.42,80.5,79.99,80.05,32279.0,72.1418,72.2136,71.7561,71.8099,32279.0
2015-11-23 10:55:00,80.04,80.1,79.99,80.03,26032.0,71.8009,71.8548,71.7561,71.792,26032.0
2015-11-23 11:00:00,80.04,80.05,79.85,79.86,47673.0,71.8009,71.8099,71.6305,71.6395,47673.0
2015-11-23 11:05:00,79.86,79.86,79.35,79.35,42108.0,71.6395,71.6395,71.182,71.182,42108.0
2015-11-23 11:10:00,79.37,79.57,79.24,79.31,108234.0,71.1999,71.3793,71.0833,71.1461,108234.0
2015-11-23 11:15:00,79.31,79.43,78.86,78.94,50307.0,71.1461,71.2537,70.7424,70.8142,50307.0
2015-11-23 11:20:00,78.96,79.11,78.76,79.08,70938.0,70.8321,70.9667,70.6527,70.9397,70938.0
2015-11-23 11:25:00,79.04,79.27,79.04,79.09,46688.0,70.9039,71.1102,70.9039,70.9487,46688.0
2015-11-23 11:30:00,79.09,79.12,78.91,78.91,38122.0,70.9487,70.9756,70.7872,70.7872,38122.0
2015-11-23 11:35:00,78.87,78.88,78.71,78.72,10606.0,70.7514,70.7603,70.6078,70.6168,10606.0
2015-11-23 11:40:00,78.76,79.04,78.76,79.0,16229.0,70.6527,70.9039,70.6527,70.868,16229.0
2015-11-23 11:45:00,79.0,79.03,78.76,78.76,16655.0,70.868,70.8949,70.6527,70.6527,16655.0
2015-11-23 11:50:00,78.76,79.0,78.76,78.99,18257.0,70.6527,70.868,70.6527,70.859,18257.0
2015-11-23 11:55:00,78.98,79.3,78.94,79.21,18970.0,70.85,71.1371,70.8142,71.0564,18970.0
2015-11-23 12:00:00,79.2,79.25,79.12,79.17,16374.0,71.0474,71.0922,70.9756,71.0205,16374.0
2015-11-23 12:05:00,79.17,79.2,78.92,78.93,18978.0,71.0205,71.0474,70.7962,70.8052,18978.0
2015-11-23 12:10:00,78.92,79.02,78.9,78.95,17710.0,70.7962,70.8859,70.7783,70.8231,17710.0
2015-11-23 12:15:00,78.96,78.98,78.71,78.77,28833.0,70.8321,70.85,70.6078,70.6617,28833.0
2015-11-23 12:20:00,78.77,78.93,78.75,78.92,11287.0,70.6617,70.8052,70.6437,70.7962,11287.0
2015-11-23 12:25:00,78.94,79.08,78.94,79.07,10217.0,70.8142,70.9397,70.8142,70.9308,10217.0
2015-11-23 12:30:00,79.04,79.06,78.79,78.92,16655.0,70.9039,70.9218,70.6796,70.7962,16655.0
2015-11-23 12:35:00,78.9,79.02,78.8,79.02,12082.0,70.7783,70.8859,70.6886,70.8859,12082.0
2015-11-23 12:40:00,78.99,79.22,78.98,79.22,14867.0,70.859,71.0653,70.85,71.0653,14867.0
2015-11-23 12:45:00,79.23,79.26,79.02,79.06,17548.0,71.0743,71.1012,70.8859,70.9218,17548.0
2015-11-23 12:50:00,79.08,79.18,79.04,79.06,11944.0,70.9397,71.0295,70.9039,70.9218,11944.0
2015-11-23 12:55:00,79.07,79.1,78.98,79.0,11888.0,70.9308,70.9577,70.85,70.868,11888.0
2015-11-23 13:00:00,79.0,79.07,78.98,79.04,18263.0,70.868,70.9308,70.85,70.9039,18263.0
2015-11-23 13:05:00,79.04,79.06,78.92,78.99,25886.0,70.9039,70.9218,70.7962,70.859,25886.0
2015-11-23 13:10:00,78.98,79.05,78.96,79.04,26152.0,70.85,70.9128,70.8321,70.9039,26152.0
2015-11-23 13:15:00,79.06,79.16,79.03,79.15,22204.0,70.9218,71.0115,70.8949,71.0025,22204.0
2015-11-23 13:20:00,79.14,79.16,79.01,79.03,14374.0,70.9936,71.0115,70.877,70.8949,14374.0
2015-11-23 13:25:00,79.05,79.11,79.0,79.02,21986.0,70.9128,70.9667,70.868,70.8859,21986.0
2015-11-23 13:30:00,79.04,79.16,78.97,79.0,25654.0,70.9039,71.0115,70.8411,70.868,25654.0
2015-11-23 13:35:00,79.0,79.25,79.0,79.25,17100.0,70.868,71.0922,70.868,71.0922,17100.0
2015-11-23 13:40:00,79.21,79.35,79.16,79.29,16180.0,71.0564,71.182,71.0115,71.1281,16180.0
2015-11-23 13:45:00,79.29,79.35,79.22,79.31,18542.0,71.1281,71.182,71.0653,71.1461,18542.0
2015-11-23 13:50:00,79.32,79.45,79.3,79.45,21663.0,71.155,71.2717,71.1371,71.2717,21663.0
2015-11-23 13:55:00,79.43,79.43,79.32,79.39,28795.0,71.2537,71.2537,71.155,71.2178,28795.0
2015-11-23 14:00:00,79.38,79.39,79.19,79.19,20680.0,71.2089,71.2178,71.0384,71.0384,20680.0
2015-11-23 14:05:00,79.22,79.24,78.9,78.99,23779.0,71.0653,71.0833,70.7783,70.859,23779.0
2015-11-23 14:10:00,78.99,79.08,78.94,78.97,19438.0,70.859,70.9397,70.8142,70.8411,19438.0
2015-11-23 14:15:00,78.99,79.1,78.99,79.01,16790.0,70.859,70.9577,70.859,70.877,16790.0
2015-11-23 14:20:00,79.02,79.11,78.92,79.0,21283.0,70.8859,70.9667,70.7962,70.868,21283.0
2015-11-23 14:25:00,78.95,78.98,78.84,78.87,14465.0,70.8231,70.85,70.7245,70.7514,14465.0
2015-11-23 14:30:00,78.84,78.89,78.74,78.83,25232.0,70.7245,70.7693,70.6347,70.7155,25232.0
2015-11-23 14:35:00,78.82,78.89,78.75,78.78,14782.0,70.7065,70.7693,70.6437,70.6706,14782.0
2015-11-23 14:40:00,78.8,78.84,78.57,78.58,42335.0,70.6886,70.7245,70.4822,70.4912,42335.0
2015-11-23 14:45:00,78.56,78.71,78.56,78.69,23114.0,70.4733,70.6078,70.4733,70.5899,23114.0
2015-11-23 14:50:00,78.71,78.73,78.52,78.54,41625.0,70.6078,70.6258,70.4374,70.4553,41625.0
2015-11-23 14:55:00,78.55,78.58,78.43,78.43,32371.0,70.4643,70.4912,70.3567,70.3567,32371.0
2015-11-23 15:00:00,78.46,78.47,78.28,78.31,60357.0,70.3836,70.3925,70.2221,70.249,60357.0
2015-11-23 15:05:00,78.32,78.52,78.29,78.5,41808.0,70.258,70.4374,70.2311,70.4195,41808.0
2015-11-23 15:10:00,78.52,78.81,78.51,78.69,32596.0,70.4374,70.6975,70.4284,70.5899,32596.0
2015-11-23 15:15:00,78.72,78.72,78.43,78.46,28580.0,70.6168,70.6168,70.3567,70.3836,28580.0
2015-11-23 15:20:00,78.46,78.73,78.46,78.69,23897.0,70.3836,70.6258,70.3836,70.5899,23897.0
2015-11-23 15:25:00,78.69,78.74,78.64,78.74,27223.0,70.5899,70.6347,70.545,70.6347,27223.0
2015-11-23 15:30:00,78.72,78.74,78.63,78.63,35836.0,70.6168,70.6347,70.5361,70.5361,35836.0
2015-11-23 15:35:00,78.61,78.66,78.58,78.61,25699.0,70.5181,70.563,70.4912,70.5181,25699.0
2015-11-23 15:40:00,78.61,78.66,78.61,78.62,30579.0,70.5181,70.563,70.5181,70.5271,30579.0
2015-11-23 15:45:00,78.61,78.73,78.58,78.59,45978.0,70.5181,70.6258,70.4912,70.5002,45978.0
2015-11-23 15:50:00,78.59,78.8,78.59,78.65,112606.0,70.5002,70.6886,70.5002,70.554,112606.0
2015-11-23 15:55:00,78.65,78.65,78.38,78.54,160018.0,70.554,70.554,70.3118,70.4553,160018.0
2015-11-24 09:30:00,80.01,83.41,80.0,83.13,280471.0,71.774,74.824,71.765,74.5729,280471.0
2015-11-24 09:35:00,83.15,83.18,82.07,82.59,190987.0,74.5908,74.6177,73.622,74.0884,190987.0
2015-11-24 09:40:00,82.56,82.75,82.22,82.56,176733.0,74.0615,74.232,73.7565,74.0615,176733.0
2015-11-24 09:45:00,82.52,83.74,82.52,83.06,203090.0,74.0256,75.1201,74.0256,74.5101,203090.0
2015-11-24 09:50:00,83.01,83.38,82.87,83.31,123240.0,74.4652,74.7971,74.3396,74.7343,123240.0
2015-11-24 09:55:00,83.31,84.16,83.31,84.16,146377.0,74.7343,75.4968,74.7343,75.4968,146377.0
2015-11-24 10:00:00,84.13,84.28,83.59,84.21,240276.0,75.4699,75.6045,74.9855,75.5417,240276.0
2015-11-24 10:05:00,84.2,84.3,83.86,83.98,171553.0,75.5327,75.6224,75.2277,75.3354,171553.0
2015-11-24 10:10:00,83.98,83.98,83.22,83.52,204596.0,75.3354,75.3354,74.6536,74.9227,204596.0
2015-11-24 10:15:00,83.52,83.62,83.0,83.3,131242.0,74.9227,75.0124,74.4562,74.7254,131242.0
2015-11-24 10:20:00,83.3,83.48,83.15,83.45,63967.0,74.7254,74.8868,74.5908,74.8599,63967.0
2015-11-24 10:25:00,83.49,83.63,83.31,83.44,81522.0,74.8958,75.0214,74.7343,74.8509,81522.0
2015-11-24 10:30:00,83.43,83.45,83.12,83.23,164253.0,74.842,74.8599,74.5639,74.6626,164253.0
2015-11-24 10:35:00,83.23,83.5,83.01,83.41,159340.0,74.6626,74.9048,74.4652,74.824,159340.0
2015-11-24 10:40:00,83.39,83.42,83.12,83.13,104856.0,74.8061,74.833,74.5639,74.5729,104856.0
2015-11-24 10:45:00,83.13,83.13,82.57,82.91,127401.0,74.5729,74.5729,74.0705,74.3755,127401.0
2015-11-24 10:50:00,82.95,83.09,82.68,82.83,57792.0,74.4114,74.537,74.1692,74.3037,57792.0
2015-11-24 10:55:00,82.84,83.06,82.55,82.58,60121.0,74.3127,74.5101,74.0526,74.0795,60121.0
2015-11-24 11:00:00,82.56,82.84,82.24,82.84,124690.0,74.0615,74.3127,73.7745,74.3127,124690.0
2015-11-24 11:05:00,82.81,83.09,82.8,82.93,83097.0,74.2858,74.537,74.2768,74.3934,83097.0
2015-11-24 11:10:00,82.92,83.12,82.77,82.77,53810.0,74.3845,74.5639,74.2499,74.2499,53810.0
2015-11-24 11:15:00,82.79,83.25,82.78,83.25,34587.0,74.2679,74.6805,74.2589,74.6805,34587.0
2015-11-24 11:20:00,83.26,83.42,83.11,83.31,36851.0,74.6895,74.833,74.5549,74.7343,36851.0
2015-11-24 11:25:00,83.28,83.29,83.12,83.18,40857.0,74.7074,74.7164,74.5639,74.6177,40857.0
2015-11-24 11:30:00,83.2,83.28,83.06,83.07,31626.0,74.6356,74.7074,74.5101,74.519,31626.0
2015-11-24 11:35:00,83.09,83.84,83.07,83.67,93893.0,74.537,75.2098,74.519,75.0573,93893.0
2015-11-24 11:40:00,83.72,83.88,83.63,83.75,43294.0,75.1021,75.2457,75.0214,75.129,43294.0
2015-11-24 11:45:00,83.74,83.85,83.65,83.84,91567.0,75.1201,75.2187,75.0393,75.2098,91567.0
2015-11-24 11:50:00,83.82,84.32,83.74,84.28,108211.0,75.1918,75.6404,75.1201,75.6045,108211.0
2015-11-24 11:55:00,84.32,84.37,84.1,84.16,59629.0,75.6404,75.6852,75.443,75.4968,59629.0
2015-11-24 12:00:00,84.18,84.24,83.89,84.12,52783.0,75.5148,75.5686,75.2546,75.4609,52783.0
2015-11-24 12:05:00,84.12,84.27,84.03,84.24,45690.0,75.4609,75.5955,75.3802,75.5686,45690.0
2015-11-24 12:10:00,84.24,84.51,84.2,84.2,56972.0,75.5686,75.8108,75.5327,75.5327,56972.0
2015-11-24 12:15:00,84.2,84.28,84.03,84.04,48884.0,75.5327,75.6045,75.3802,75.3892,48884.0
2015-11-24 12:20:00,84.02,84.21,83.96,84.05,29384.0,75.3712,75.5417,75.3174,75.3982,29384.0
2015-11-24 12:25:00,84.05,84.33,84.04,84.12,21681.0,75.3982,75.6493,75.3892,75.4609,21681.0
2015-11-24 12:30:00,84.12,84.18,84.02,84.14,25683.0,75.4609,75.5148,75.3712,75.4789,25683.0
2015-11-24 12:35:00,84.11,84.15,83.99,84.03,35983.0,75.452,75.4879,75.3443,75.3802,35983.0
2015-11-24 12:40:00,84.03,84.2,84.0,84.1,49135.0,75.3802,75.5327,75.3533,75.443,49135.0
2015-11-24 12:45:00,84.09,84.1,83.88,83.96,44698.0,75.434,75.443,75.2457,75.3174,44698.0
2015-11-24 12:50:00,83.95,83.99,83.85,83.88,48201.0,75.3084,75.3443,75.2187,75.2457,48201.0
2015-11-24 12:55:00,83.89,84.12,83.87,84.0,28477.0,75.2546,75.4609,75.2367,75.3533,28477.0
2015-11-24 13:00:00,84.0,84.13,83.87,84.09,29931.0,75.3533,75.4699,75.2367,75.434,29931.0
2015-11-24 13:05:00,84.1,84.25,84.08,84.16,22148.0,75.443,75.5776,75.4251,75.4968,22148.0
2015-11-24 13:10:00,84.17,84.18,83.9,83.95,25182.0,75.5058,75.5148,75.2636,75.3084,25182.0
2015-11-24 13:15:00,83.97,83.98,83.78,83.82,42168.0,75.3264,75.3354,75.1559,75.1918,42168.0
2015-11-24 13:20:00,83.86,83.99,83.81,83.92,26675.0,75.2277,75.3443,75.1829,75.2815,26675.0
2015-11-24 13:25:00,83.91,84.18,83.84,84.18,40853.0,75.2726,75.5148,75.2098,75.5148,40853.0
2015-11-24 13:30:00,84.18,84.2,84.11,84.17,27186.0,75.5148,75.5327,75.452,75.5058,27186.0
2015-11-24 13:35:00,84.18,84.19,83.98,83.98,24552.0,75.5148,75.5237,75.3354,75.3354,24552.0
2015-11-24 13:40:00,84.01,84.1,83.97,83.98,20783.0,75.3623,75.443,75.3264,75.3354,20783.0
2015-11-24 13:45:00,84.0,84.06,83.96,83.98,23822.0,75.3533,75.4071,75.3174,75.3354,23822.0
2015-11-24 13:50:00,83.99,84.01,83.78,83.79,14983.0,75.3443,75.3623,75.1559,75.1649,14983.0
2015-11-24 13:55:00,83.77,83.95,83.76,83.9,24752.0,75.147,75.3084,75.138,75.2636,24752.0
2015-11-24 14:00:00,83.9,84.04,83.87,84.0,35971.0,75.2636,75.3892,75.2367,75.3533,35971.0
2015-11-24 14:05:00,84.01,84.04,83.85,83.85,48835.0,75.3623,75.3892,75.2187,75.2187,48835.0
2015-11-24 14:10:00,83.86,83.93,83.84,83.87,35186.0,75.2277,75.2905,75.2098,75.2367,35186.0
2015-11-24 14:15:00,83.87,84.03,83.84,84.0,41313.0,75.2367,75.3802,75.2098,75.3533,41313.0
2015-11-24 14:20:00,83.99,84.04,83.82,83.93,72526.0,75.3443,75.3892,75.1918,75.2905,72526.0
2015-11-24 14:25:00,83.95,84.03,83.93,83.96,43071.0,75.3084,75.3802,75.2905,75.3174,43071.0
2015-11-24 14:30:00,83.95,84.0,83.84,83.98,37980.0,75.3084,75.3533,75.2098,75.3354,37980.0
2015-11-24 14:35:00,83.99,84.03,83.84,83.87,156826.0,75.3443,75.3802,75.2098,75.2367,156826.0
2015-11-24 14:40:00,83.85,83.88,83.45,83.49,39111.0,75.2187,75.2457,74.8599,74.8958,39111.0
2015-11-24 14:45:00,83.49,83.68,83.48,83.68,40954.0,74.8958,75.0662,74.8868,75.0662,40954.0
2015-11-24 14:50:00,83.66,83.76,83.58,83.73,40177.0,75.0483,75.138,74.9765,75.1111,40177.0
2015-11-24 14:55:00,83.73,83.87,83.64,83.81,56290.0,75.1111,75.2367,75.0304,75.1829,56290.0
2015-11-24 15:00:00,83.79,83.8,83.63,83.64,52350.0,75.1649,75.1739,75.0214,75.0304,52350.0
2015-11-24 15:05:00,83.64,83.7,83.55,83.62,49372.0,75.0304,75.0842,74.9496,75.0124,49372.0
2015-11-24 15:10:00,83.62,83.71,83.58,83.58,54123.0,75.0124,75.0932,74.9765,74.9765,54123.0
2015-11-24 15:15:00,83.59,83.62,83.43,83.53,67626.0,74.9855,75.0124,74.842,74.9317,67626.0
2015-11-24 15:20:00,83.54,83.81,83.54,83.73,48345.0,74.9406,75.1829,74.9406,75.1111,48345.0
2015-11-24 15:25:00,83.72,83.73,83.58,83.61,46633.0,75.1021,75.1111,74.9765,75.0034,46633.0
2015-11-24 15:30:00,83.61,83.62,83.24,83.26,74060.0,75.0034,75.0124,74.6715,74.6895,74060.0
2015-11-24 15:35:00,83.26,83.5,83.25,83.46,88066.0,74.6895,74.9048,74.6805,74.8689,88066.0
2015-11-24 15:40:00,83.46,83.52,83.43,83.43,62801.0,74.8689,74.9227,74.842,74.842,62801.0
2015-11-24 15:45:00,83.45,83.48,83.41,83.41,74989.0,74.8599,74.8868,74.824,74.824,74989.0
2015-11-24 15:50:00,83.42,83.43,83.17,83.25,94545.0,74.833,74.842,74.6087,74.6805,94545.0
2015-11-24 15:55:00,83.25,83.41,83.25,83.31,166141.0,74.6805,74.824,74.6805,74.7343,166141.0
2015-11-25 09:30:00,83.43,83.74,83.02,83.48,56767.0,74.842,75.1201,74.4742,74.8868,56767.0
2015-11-25 09:35:00,83.47,83.67,83.26,83.59,29088.0,74.8779,75.0573,74.6895,74.9855,29088.0
2015-11-25 09:40:00,83.57,83.59,83.1,83.1,35072.0,74.9676,74.9855,74.5459,74.5459,35072.0
2015-11-25 09:45:00,83.12,83.43,82.79,83.38,28351.0,74.5639,74.842,74.2679,74.7971,28351.0
2015-11-25 09:50:00,83.36,83.38,83.09,83.38,15902.0,74.7792,74.7971,74.537,74.7971,15902.0
2015-11-25 09:55:00,83.43,83.93,83.41,83.9,36471.0,74.842,75.2905,74.824,75.2636,36471.0
2015-11-25 10:00:00,83.9,84.5,83.79,84.28,85254.0,75.2636,75.8018,75.1649,75.6045,85254.0
2015-11-25 10:05:00,84.32,84.48,84.04,84.27,52095.0,75.6404,75.7839,75.3892,75.5955,52095.0
2015-11-25 10:10:00,84.25,84.45,84.13,84.4,38383.0,75.5776,75.757,75.4699,75.7121,38383.0
2015-11-25 10:15:00,84.37,84.76,84.24,84.53,67418.0,75.6852,76.0351,75.5686,75.8287,67418.0
2015-11-25 10:20:00,84.52,84.59,84.33,84.57,32520.0,75.8198,75.8826,75.6493,75.8646,32520.0
2015-11-25 10:25:00,84.57,84.59,83.92,83.96,40359.0,75.8646,75.8826,75.2815,75.3174,40359.0
2015-11-25 10:30:00,83.95,84.27,83.95,84.24,46493.0,75.3084,75.5955,75.3084,75.5686,46493.0
2015-11-25 10:35:00,84.27,84.5,84.13,84.46,46232.0,75.5955,75.8018,75.4699,75.7659,46232.0
2015-11-25 10:40:00,84.45,84.56,84.45,84.51,47676.0,75.757,75.8557,75.757,75.8108,47676.0
2015-11-25 10:45:00,84.53,84.56,84.36,84.37,85460.0,75.8287,75.8557,75.6762,75.6852,85460.0
2015-11-25 10:50:00,84.37,84.38,84.01,84.05,35870.0,75.6852,75.6942,75.3623,75.3982,35870.0
2015-11-25 10:55:00,84.05,84.37,84.05,84.28,38137.0,75.3982,75.6852,75.3982,75.6045,38137.0
2015-11-25 11:00:00,84.29,84.46,84.29,84.41,30512.0,75.6134,75.7659,75.6134,75.7211,30512.0
2015-11-25 11:05:00,84.41,84.64,84.41,84.59,42117.0,75.7211,75.9274,75.7211,75.8826,42117.0
2015-11-25 11:10:00,84.63,84.72,84.48,84.72,35249.0,75.9184,75.9992,75.7839,75.9992,35249.0
2015-11-25 11:15:00,84.73,84.79,84.57,84.6,65624.0,76.0082,76.062,75.8646,75.8915,65624.0
2015-11-25 11:20:00,84.63,84.99,84.6,84.95,69977.0,75.9184,76.2414,75.8915,76.2055,69977.0
2015-11-25 11:25:00,84.98,85.0,84.72,84.75,47817.0,76.2324,76.2504,75.9992,76.0261,47817.0
2015-11-25 11:30:00,84.78,84.91,84.71,84.87,36502.0,76.053,76.1696,75.9902,76.1337,36502.0
2015-11-25 11:35:00,84.86,85.0,84.86,84.99,109102.0,76.1248,76.2504,76.1248,76.2414,109102.0
2015-11-25 11:40:00,84.99,85.38,84.98,85.3,57009.0,76.2414,76.5912,76.2324,76.5195,57009.0
2015-11-25 11:45:00,85.28,85.42,85.26,85.4,34015.0,76.5015,76.6271,76.4836,76.6092,34015.0
2015-11-25 11:50:00,85.42,85.51,85.4,85.4,27990.0,76.6271,76.7079,76.6092,76.6092,27990.0
2015-11-25 11:55:00,85.43,85.5,85.31,85.37,42372.0,76.6361,76.6989,76.5285,76.5823,42372.0
2015-11-25 12:00:00,85.37,85.38,85.04,85.11,67098.0,76.5823,76.5912,76.2862,76.349,67098.0
2015-11-25 12:05:00,85.13,85.18,84.77,84.78,37964.0,76.367,76.4118,76.044,76.053,37964.0
2015-11-25 12:10:00,84.82,84.84,84.58,84.59,29624.0,76.0889,76.1068,75.8736,75.8826,29624.0
2015-11-25 12:15:00,84.59,84.59,84.42,84.45,33015.0,75.8826,75.8826,75.7301,75.757,33015.0
2015-11-25 12:20:00,84.43,84.43,84.13,84.17,28940.0,75.739,75.739,75.4699,75.5058,28940.0
2015-11-25 12:25:00,84.18,84.31,84.14,84.24,22189.0,75.5148,75.6314,75.4789,75.5686,22189.0
2015-11-25 12:30:00,84.25,84.73,84.24,84.7,24212.0,75.5776,76.0082,75.5686,75.9812,24212.0
2015-11-25 12:35:00,84.68,84.78,84.56,84.66,19461.0,75.9633,76.053,75.8557,75.9454,19461.0
2015-11-25 12:40:00,84.7,84.9,84.69,84.79,12335.0,75.9812,76.1607,75.9723,76.062,12335.0
2015-11-25 12:45:00,84.84,84.84,84.71,84.74,20194.0,76.1068,76.1068,75.9902,76.0171,20194.0
2015-11-25 12:50:00,84.75,84.78,84.62,84.62,15026.0,76.0261,76.053,75.9095,75.9095,15026.0
2015-11-25 12:55:00,84.63,84.67,84.51,84.52,16129.0,75.9184,75.9543,75.8108,75.8198,16129.0
2015-11-25 13:00:00,84.53,84.75,84.52,84.65,18405.0,75.8287,76.0261,75.8198,75.9364,18405.0
2015-11-25 13:05:00,84.62,84.69,84.55,84.6,12946.0,75.9095,75.9723,75.8467,75.8915,12946.0
2015-11-25 13:10:00,84.62,84.67,84.54,84.57,11263.0,75.9095,75.9543,75.8377,75.8646,11263.0
2015-11-25 13:15:00,84.56,84.76,84.51,84.76,12052.0,75.8557,76.0351,75.8108,76.0351,12052.0
2015-11-25 13:20:00,84.76,84.93,84.72,84.77,22059.0,76.0351,76.1876,75.9992,76.044,22059.0
2015-11-25 13:25:00,84.77,84.82,84.66,84.66,23334.0,76.044,76.0889,75.9454,75.9454,23334.0
2015-11-25 13:30:00,84.66,84.72,84.47,84.47,31006.0,75.9454,75.9992,75.7749,75.7749,31006.0
2015-11-25 13:35:00,84.47,84.51,84.38,84.41,24381.0,75.7749,75.8108,75.6942,75.7211,24381.0
2015-11-25 13:40:00,84.43,84.62,84.41,84.6,22860.0,75.739,75.9095,75.7211,75.8915,22860.0
2015-11-25 13:45:00,84.59,84.71,84.58,84.7,20949.0,75.8826,75.9902,75.8736,75.9812,20949.0
2015-11-25 13:50:00,84.71,84.82,84.7,84.82,27300.0,75.9902,76.0889,75.9812,76.0889,27300.0
2015-11-25 13:55:00,84.8,84.88,84.76,84.87,32740.0,76.0709,76.1427,76.0351,76.1337,32740.0
2015-11-25 14:00:00,84.84,84.91,84.78,84.82,24181.0,76.1068,76.1696,76.053,76.0889,24181.0
2015-11-25 14:05:00,84.84,84.9,84.79,84.9,26944.0,76.1068,76.1607,76.062,76.1607,26944.0
2015-11-25 14:10:00,84.9,84.91,84.78,84.8,32567.0,76.1607,76.1696,76.053,76.0709,32567.0
2015-11-25 14:15:00,84.8,84.89,84.78,84.8,21707.0,76.0709,76.1517,76.053,76.0709,21707.0
2015-11-25 14:20:00,84.79,84.87,84.79,84.81,15611.0,76.062,76.1337,76.062,76.0799,15611.0
2015-11-25 14:25:00,84.81,84.96,84.81,84.93,30542.0,76.0799,76.2145,76.0799,76.1876,30542.0
2015-11-25 14:30:00,84.94,84.97,84.88,84.9,20654.0,76.1965,76.2234,76.1427,76.1607,20654.0
2015-11-25 14:35:00,84.9,84.92,84.83,84.9,21549.0,76.1607,76.1786,76.0979,76.1607,21549.0
2015-11-25 14:40:00,84.9,84.9,84.79,84.84,20324.0,76.1607,76.1607,76.062,76.1068,20324.0
2015-11-25 14:45:00,84.84,84.88,84.7,84.81,25793.0,76.1068,76.1427,75.9812,76.0799,25793.0
2015-11-25 14:50:00,84.82,84.83,84.69,84.78,16716.0,76.0889,76.0979,75.9723,76.053,16716.0
2015-11-25 14:55:00,84.78,84.81,84.72,84.8,14610.0,76.053,76.0799,75.9992,76.0709,14610.0
2015-11-25 15:00:00,84.81,84.89,84.79,84.8,23939.0,76.0799,76.1517,76.062,76.0709,23939.0
2015-11-25 15:05:00,84.82,84.86,84.78,84.82,28167.0,76.0889,76.1248,76.053,76.0889,28167.0
2015-11-25 15:10:00,84.84,84.88,84.77,84.79,24039.0,76.1068,76.1427,76.044,76.062,24039.0
2015-11-25 15:15:00,84.79,85.01,84.65,84.83,84418.0,76.062,76.2593,75.9364,76.0979,84418.0
2015-11-25 15:20:00,84.8,84.82,84.58,84.62,43906.0,76.0709,76.0889,75.8736,75.9095,43906.0
2015-11-25 15:25:00,84.58,84.69,84.49,84.49,42114.0,75.8736,75.9723,75.7929,75.7929,42114.0
2015-11-25 15:30:00,84.5,84.75,84.39,84.73,53158.0,75.8018,76.0261,75.7032,76.0082,53158.0
2015-11-25 15:35:00,84.73,84.74,84.53,84.61,40074.0,76.0082,76.0171,75.8287,75.9005,40074.0
2015-11-25 15:40:00,84.58,84.58,84.45,84.51,63263.0,75.8736,75.8736,75.757,75.8108,63263.0
2015-11-25 15:45:00,84.52,84.61,84.44,84.61,59990.0,75.8198,75.9005,75.748,75.9005,59990.0
2015-11-25 15:50:00,84.6,84.61,84.36,84.43,74864.0,75.8915,75.9005,75.6762,75.739,74864.0
2015-11-25 15:55:00,84.42,84.59,84.36,84.51,104620.0,75.7301,75.8826,75.6762,75.8108,104620.0
2015-11-27 09:30:00,84.9,85.4,84.77,85.4,119544.0,76.1607,76.6092,76.044,76.6092,119544.0
2015-11-27 09:35:00,85.42,86.94,85.29,86.89,179393.0,76.6271,77.9907,76.5105,77.9458,179393.0
2015-11-27 09:40:00,86.88,86.96,85.85,86.04,104380.0,77.9368,78.0086,77.0129,77.1833,104380.0
2015-11-27 09:45:00,86.04,86.43,85.9,86.18,88051.0,77.1833,77.5332,77.0577,77.3089,88051.0
2015-11-27 09:50:00,86.18,86.26,85.99,86.11,99725.0,77.3089,77.3807,77.1385,77.2461,99725.0
2015-11-27 09:55:00,86.11,86.75,86.11,86.75,88400.0,77.2461,77.8202,77.2461,77.8202,88400.0
2015-11-27 10:00:00,86.74,86.84,86.45,86.61,66399.0,77.8113,77.901,77.5511,77.6946,66399.0
2015-11-27 10:05:00,86.57,86.62,86.11,86.12,66368.0,77.6588,77.7036,77.2461,77.2551,66368.0
2015-11-27 10:10:00,86.1,86.26,86.04,86.19,46092.0,77.2371,77.3807,77.1833,77.3179,46092.0
2015-11-27 10:15:00,86.18,86.45,86.12,86.45,78088.0,77.3089,77.5511,77.2551,77.5511,78088.0
2015-11-27 10:20:00,86.45,87.0,86.43,86.98,48225.0,77.5511,78.0445,77.5332,78.0265,48225.0
2015-11-27 10:25:00,86.97,87.46,86.9,87.34,114611.0,78.0176,78.4571,77.9548,78.3495,114611.0
2015-11-27 10:30:00,87.36,87.37,86.82,87.03,53648.0,78.3674,78.3764,77.883,78.0714,53648.0
2015-11-27 10:35:00,87.02,87.1,86.91,87.03,45909.0,78.0624,78.1342,77.9638,78.0714,45909.0
2015-11-27 10:40:00,87.03,87.27,87.02,87.24,62928.0,78.0714,78.2867,78.0624,78.2598,62928.0
2015-11-27 10:45:00,87.24,87.5,87.2,87.47,95243.0,78.2598,78.493,78.2239,78.4661,95243.0
2015-11-27 10:50:00,87.45,87.59,87.32,87.51,80364.0,78.4482,78.5738,78.3315,78.502,80364.0
2015-11-27 10:55:00,87.51,87.53,87.42,87.48,168120.0,78.502,78.5199,78.4213,78.4751,168120.0
2015-11-27 11:00:00,87.49,88.0,87.48,87.98,75920.0,78.484,78.9416,78.4751,78.9236,75920.0
2015-11-27 11:05:00,87.95,88.0,87.67,87.91,87258.0,78.8967,78.9416,78.6455,78.8608,87258.0
2015-11-27 11:10:00,87.91,88.0,87.72,87.91,79486.0,78.8608,78.9416,78.6904,78.8608,79486.0
2015-11-27 11:15:00,87.9,88.24,87.9,88.13,70587.0,78.8518,79.1568,78.8518,79.0582,70587.0
2015-11-27 11:20:00,88.14,88.29,87.99,88.0,65730.0,79.0671,79.2017,78.9326,78.9416,65730.0
2015-11-27 11:25:00,87.98,88.39,87.98,88.11,61916.0,78.9236,79.2914,78.9236,79.0402,61916.0
2015-11-27 11:30:00,88.11,88.26,87.9,88.18,75537.0,79.0402,79.1748,78.8518,79.103,75537.0
2015-11-27 11:35:00,88.17,88.22,88.01,88.01,46524.0,79.0941,79.1389,78.9505,78.9505,46524.0
2015-11-27 11:40:00,88.01,88.23,87.94,88.23,45504.0,78.9505,79.1479,78.8877,79.1479,45504.0
2015-11-27 11:45:00,88.24,88.37,88.17,88.35,66905.0,79.1568,79.2735,79.0941,79.2555,66905.0
2015-11-27 11:50:00,88.34,88.48,88.15,88.33,70487.0,79.2466,79.3721,79.0761,79.2376,70487.0
2015-11-27 11:55:00,88.34,88.34,87.97,88.04,112551.0,79.2466,79.2466,78.9146,78.9774,112551.0
2015-11-27 12:00:00,88.07,88.33,88.07,88.28,82230.0,79.0043,79.2376,79.0043,79.1927,82230.0
2015-11-27 12:05:00,88.27,88.31,88.15,88.3,51853.0,79.1838,79.2196,79.0761,79.2107,51853.0
2015-11-27 12:10:00,88.29,88.63,88.28,88.63,67864.0,79.2017,79.5067,79.1927,79.5067,67864.0
2015-11-27 12:15:00,88.64,88.76,88.56,88.57,98052.0,79.5157,79.6233,79.4439,79.4529,98052.0
2015-11-27 12:20:00,88.54,88.7,88.41,88.5,90709.0,79.426,79.5695,79.3093,79.3901,90709.0
2015-11-27 12:25:00,88.5,88.53,88.2,88.48,90222.0,79.3901,79.417,79.121,79.3721,90222.0
2015-11-27 12:30:00,88.48,88.7,88.44,88.64,89006.0,79.3721,79.5695,79.3363,79.5157,89006.0
2015-11-27 12:35:00,88.62,88.68,88.37,88.37,67497.0,79.4977,79.5516,79.2735,79.2735,67497.0
2015-11-27 12:40:00,88.36,88.64,88.13,88.56,98690.0,79.2645,79.5157,79.0582,79.4439,98690.0
2015-11-27 12:45:00,88.55,88.64,88.4,88.6,118602.0,79.4349,79.5157,79.3004,79.4798,118602.0
2015-11-27 12:50:00,88.59,88.6,88.16,88.3,159148.0,79.4708,79.4798,79.0851,79.2107,159148.0
2015-11-27 12:55:00,88.32,88.59,88.29,88.38,235892.0,79.2286,79.4708,79.2017,79.2824,235892.0
2015-11-30 09:30:00,88.5,90.0,88.42,89.93,251774.0,79.3901,80.7357,79.3183,80.6729,251774.0
2015-11-30 09:35:00,89.92,90.1,89.06,89.22,267433.0,80.6639,80.8254,79.8924,80.036,267433.0
2015-11-30 09:40:00,89.21,89.83,89.01,89.76,87434.0,80.027,80.5832,79.8476,80.5204,87434.0
2015-11-30 09:45:00,89.74,90.1,89.51,89.96,108889.0,80.5024,80.8254,80.2961,80.6998,108889.0
2015-11-30 09:50:00,89.96,90.08,89.43,89.72,131131.0,80.6998,80.8074,80.2244,80.4845,131131.0
2015-11-30 09:55:00,89.7,89.86,89.6,89.65,118147.0,80.4666,80.6101,80.3769,80.4217,118147.0
2015-11-30 10:00:00,89.61,90.52,89.6,90.06,103636.0,80.3858,81.2021,80.3769,80.7895,103636.0
2015-11-30 10:05:00,90.06,90.25,89.69,90.15,130945.0,80.7895,80.9599,80.4576,80.8702,130945.0
2015-11-30 10:10:00,90.19,90.45,89.77,89.8,99365.0,80.9061,81.1394,80.5294,80.5563,99365.0
2015-11-30 10:15:00,89.81,89.98,89.77,89.87,62786.0,80.5652,80.7177,80.5294,80.6191,62786.0
2015-11-30 10:20:00,89.86,90.08,89.61,90.08,99189.0,80.6101,80.8074,80.3858,80.8074,99189.0
2015-11-30 10:25:00,90.12,90.13,89.62,89.78,93044.0,80.8433,80.8523,80.3948,80.5383,93044.0
2015-11-30 10:30:00,89.78,90.27,89.76,90.26,97345.0,80.5383,80.9779,80.5204,80.9689,97345.0
2015-11-30 10:35:00,90.26,90.39,90.08,90.25,74130.0,80.9689,81.0855,80.8074,80.9599,74130.0
2015-11-30 10:40:00,90.26,90.37,90.18,90.23,65390.0,80.9689,81.0676,80.8971,80.942,65390.0
2015-11-30 10:45:00,90.23,90.31,90.14,90.27,110624.0,80.942,81.0138,80.8613,80.9779,110624.0
2015-11-30 10:50:00,90.28,90.33,89.85,89.94,72887.0,80.9869,81.0317,80.6011,80.6819,72887.0
2015-11-30 10:55:00,89.94,90.18,89.94,90.03,108169.0,80.6819,80.8971,80.6819,80.7626,108169.0
2015-11-30 11:00:00,90.01,90.05,89.63,89.67,64447.0,80.7446,80.7805,80.4038,80.4396,64447.0
2015-11-30 11:05:00,89.66,89.66,89.5,89.58,96047.0,80.4307,80.4307,80.2871,80.3589,96047.0
2015-11-30 11:10:00,89.55,89.7,89.53,89.64,49208.0,80.332,80.4666,80.3141,80.4127,49208.0
2015-11-30 11:15:00,89.64,89.65,89.57,89.65,59834.0,80.4127,80.4217,80.3499,80.4217,59834.0
2015-11-30 11:20:00,89.67,89.73,89.62,89.65,38500.0,80.4396,80.4935,80.3948,80.4217,38500.0
2015-11-30 11:25:00,89.66,89.81,89.6,89.8,62743.0,80.4307,80.5652,80.3769,80.5563,62743.0
2015-11-30 11:30:00,89.81,90.07,89.7,90.05,76383.0,80.5652,80.7985,80.4666,80.7805,76383.0
2015-11-30 11:35:00,90.04,90.18,89.98,90.02,47236.0,80.7716,80.8971,80.7177,80.7536,47236.0
2015-11-30 11:40:00,90.01,90.05,89.87,90.01,41872.0,80.7446,80.7805,80.6191,80.7446,41872.0
2015-11-30 11:45:00,90.05,90.16,89.91,89.91,85043.0,80.7805,80.8792,80.6549,80.6549,85043.0
2015-11-30 11:50:00,89.9,89.93,89.74,89.8,43866.0,80.646,80.6729,80.5024,80.5563,43866.0
2015-11-30 11:55:00,89.79,89.99,89.79,89.85,43175.0,80.5473,80.7267,80.5473,80.6011,43175.0
2015-11-30 12:00:00,89.83,90.01,89.73,90.0,31253.0,80.5832,80.7446,80.4935,80.7357,31253.0
2015-11-30 12:05:00,90.01,90.08,89.88,89.88,68439.0,80.7446,80.8074,80.628,80.628,68439.0
2015-11-30 12:10:00,89.89,89.93,89.72,89.72,52969.0,80.637,80.6729,80.4845,80.4845,52969.0
2015-11-30 12:15:00,89.74,89.77,89.59,89.75,44459.0,80.5024,80.5294,80.3679,80.5114,44459.0
2015-11-30 12:20:00,89.79,89.99,89.79,89.93,46784.0,80.5473,80.7267,80.5473,80.6729,46784.0
2015-11-30 12:25:00,89.93,89.98,89.8,89.85,38688.0,80.6729,80.7177,80.5563,80.6011,38688.0
2015-11-30 12:30:00,89.85,90.01,89.85,89.99,45301.0,80.6011,80.7446,80.6011,80.7267,45301.0
2015-11-30 12:35:00,89.98,90.07,89.97,90.06,30574.0,80.7177,80.7985,80.7088,80.7895,30574.0
2015-11-30 12:40:00,90.05,90.05,89.95,90.02,32222.0,80.7805,80.7805,80.6908,80.7536,32222.0
2015-11-30 12:45:00,90.05,90.24,90.04,90.18,38755.0,80.7805,80.951,80.7716,80.8971,38755.0
2015-11-30 12:50:00,90.18,90.24,90.04,90.04,48868.0,80.8971,80.951,80.7716,80.7716,48868.0
2015-11-30 12:55:00,90.05,90.05,89.96,89.96,37746.0,80.7805,80.7805,80.6998,80.6998,37746.0
2015-11-30 13:00:00,89.96,90.06,89.91,90.0,36562.0,80.6998,80.7895,80.6549,80.7357,36562.0
2015-11-30 13:05:00,90.0,90.05,89.98,90.03,72008.0,80.7357,80.7805,80.7177,80.7626,72008.0
2015-11-30 13:10:00,90.02,90.21,90.0,90.21,34398.0,80.7536,80.9241,80.7357,80.9241,34398.0
2015-11-30 13:15:00,90.22,90.28,90.12,90.12,47736.0,80.933,80.9869,80.8433,80.8433,47736.0
2015-11-30 13:20:00,90.12,90.12,89.86,89.98,53074.0,80.8433,80.8433,80.6101,80.7177,53074.0
2015-11-30 13:25:00,89.96,90.06,89.95,89.99,30969.0,80.6998,80.7895,80.6908,80.7267,30969.0
2015-11-30 13:30:00,89.99,90.18,89.97,90.17,28727.0,80.7267,80.8971,80.7088,80.8882,28727.0
2015-11-30 13:35:00,90.17,90.28,90.17,90.23,58238.0,80.8882,80.9869,80.8882,80.942,58238.0
2015-11-30 13:40:00,90.24,90.39,90.22,90.37,35270.0,80.951,81.0855,80.933,81.0676,35270.0
2015-11-30 13:45:00,90.38,90.39,90.23,90.3,44707.0,81.0766,81.0855,80.942,81.0048,44707.0
2015-11-30 13:50:00,90.3,90.52,90.29,90.46,52671.0,81.0048,81.2021,80.9958,81.1483,52671.0
2015-11-30 13:55:00,90.47,90.78,90.45,90.75,47172.0,81.1573,81.4354,81.1394,81.4085,47172.0
2015-11-30 14:00:00,90.75,90.99,90.73,90.98,60497.0,81.4085,81.6238,81.3905,81.6148,60497.0
2015-11-30 14:05:00,90.99,91.02,90.8,90.8,93603.0,81.6238,81.6507,81.4533,81.4533,93603.0
2015-11-30 14:10:00,90.8,91.02,90.79,90.9,67212.0,81.4533,81.6507,81.4444,81.543,67212.0
2015-11-30 14:15:00,90.9,91.03,90.89,91.0,57484.0,81.543,81.6597,81.5341,81.6327,57484.0
2015-11-30 14:20:00,91.0,91.02,90.9,91.0,61609.0,81.6327,81.6507,81.543,81.6327,61609.0
2015-11-30 14:25:00,91.0,91.01,90.92,90.98,58287.0,81.6327,81.6417,81.561,81.6148,58287.0
2015-11-30 14:30:00,90.97,91.32,90.97,91.29,74314.0,81.6058,81.9198,81.6058,81.8929,74314.0
2015-11-30 14:35:00,91.3,91.43,91.09,91.09,97123.0,81.9019,82.0185,81.7135,81.7135,97123.0
2015-11-30 14:40:00,91.08,91.3,90.93,91.16,66167.0,81.7045,81.9019,81.5699,81.7763,66167.0
2015-11-30 14:45:00,91.16,91.25,91.04,91.25,79094.0,81.7763,81.857,81.6686,81.857,79094.0
2015-11-30 14:50:00,91.26,91.46,91.26,91.46,69372.0,81.866,82.0454,81.866,82.0454,69372.0
2015-11-30 14:55:00,91.46,91.48,91.19,91.22,96433.0,82.0454,82.0633,81.8032,81.8301,96433.0
2015-11-30 15:00:00,91.22,91.29,91.02,91.26,93506.0,81.8301,81.8929,81.6507,81.866,93506.0
2015-11-30 15:05:00,91.26,91.34,91.15,91.29,95320.0,81.866,81.9377,81.7673,81.8929,95320.0
2015-11-30 15:10:00,91.29,91.32,91.2,91.2,100592.0,81.8929,81.9198,81.8122,81.8122,100592.0
2015-11-30 15:15:00,91.2,91.3,91.12,91.19,89032.0,81.8122,81.9019,81.7404,81.8032,89032.0
2015-11-30 15:20:00,91.19,91.25,91.12,91.12,79663.0,81.8032,81.857,81.7404,81.7404,79663.0
2015-11-30 15:25:00,91.13,91.14,91.0,91.01,79469.0,81.7494,81.7583,81.6327,81.6417,79469.0
2015-11-30 15:30:00,91.02,91.06,90.48,90.67,179199.0,81.6507,81.6866,81.1663,81.3367,179199.0
2015-11-30 15:35:00,90.66,90.68,90.09,90.09,152602.0,81.3277,81.3457,80.8164,80.8164,152602.0
2015-11-30 15:40:00,90.12,90.36,90.12,90.32,136347.0,80.8433,81.0586,80.8433,81.0227,136347.0
2015-11-30 15:45:00,90.32,90.4,90.19,90.32,198685.0,81.0227,81.0945,80.9061,81.0227,198685.0
2015-11-30 15:50:00,90.3,92.74,90.3,92.71,1278500.0,81.0048,83.1936,81.0048,83.1667,1278500.0
2015-11-30 15:55:00,92.68,93.46,92.08,93.45,2127629.0,83.1398,83.8395,82.6016,83.8305,2127629.0
2015-12-01 09:30:00,92.72,93.18,92.51,92.81,396987.0,83.1757,83.5883,82.9873,83.2564,396987.0
2015-12-01 09:35:00,92.86,93.17,92.51,92.78,280269.0,83.3013,83.5794,82.9873,83.2295,280269.0
2015-12-01 09:40:00,92.78,93.2,92.6,92.9,347506.0,83.2295,83.6063,83.068,83.3372,347506.0
2015-12-01 09:45:00,92.93,93.02,92.76,92.92,355259.0,83.3641,83.4448,83.2116,83.3551,355259.0
2015-12-01 09:50:00,92.97,93.2,92.85,93.09,208264.0,83.4,83.6063,83.2923,83.5076,208264.0
2015-12-01 09:55:00,93.08,93.42,92.8,92.95,216699.0,83.4986,83.8036,83.2475,83.382,216699.0
2015-12-01 10:00:00,92.95,93.1,92.7,92.87,118424.0,83.382,83.5166,83.1577,83.3102,118424.0
2015-12-01 10:05:00,92.85,93.05,92.7,92.91,122785.0,83.2923,83.4717,83.1577,83.3461,122785.0
2015-12-01 10:10:00,92.88,92.99,92.72,92.79,89552.0,83.3192,83.4179,83.1757,83.2385,89552.0
2015-12-01 10:15:00,92.79,92.79,91.97,92.36,168747.0,83.2385,83.2385,82.5029,82.8527,168747.0
2015-12-01 10:20:00,92.34,92.52,92.19,92.47,92044.0,82.8348,82.9963,82.7002,82.9514,92044.0
2015-12-01 10:25:00,92.47,92.6,92.25,92.31,75265.0,82.9514,83.068,82.7541,82.8079,75265.0
2015-12-01 10:30:00,92.3,92.52,92.22,92.23,71070.0,82.7989,82.9963,82.7272,82.7361,71070.0
2015-12-01 10:35:00,92.23,92.75,92.16,92.53,78706.0,82.7361,83.2026,82.6733,83.0052,78706.0
2015-12-01 10:40:00,92.53,92.83,92.43,92.7,74864.0,83.0052,83.2744,82.9155,83.1577,74864.0
2015-12-01 10:45:00,92.74,92.96,92.7,92.86,51831.0,83.1936,83.391,83.1577,83.3013,51831.0
2015-12-01 10:50:00,92.87,92.99,92.71,92.83,58982.0,83.3102,83.4179,83.1667,83.2744,58982.0
2015-12-01 10:55:00,92.84,92.88,92.4,92.61,115048.0,83.2833,83.3192,82.8886,83.077,115048.0
2015-12-01 11:00:00,92.61,92.95,92.61,92.9,58418.0,83.077,83.382,83.077,83.3372,58418.0
2015-12-01 11:05:00,92.89,93.0,92.53,92.55,83896.0,83.3282,83.4269,83.0052,83.0232,83896.0
2015-12-01 11:10:00,92.54,92.94,92.54,92.73,73938.0,83.0142,83.373,83.0142,83.1847,73938.0
2015-12-01 11:15:00,92.72,93.03,92.72,92.95,69704.0,83.1757,83.4538,83.1757,83.382,69704.0
2015-12-01 11:20:00,92.93,93.31,92.82,93.24,87640.0,83.3641,83.705,83.2654,83.6422,87640.0
2015-12-01 11:25:00,93.27,93.56,93.17,93.53,81020.0,83.6691,83.9292,83.5794,83.9023,81020.0
2015-12-01 11:30:00,93.55,93.56,93.12,93.21,56558.0,83.9203,83.9292,83.5345,83.6152,56558.0
2015-12-01 11:35:00,93.21,93.25,92.81,92.84,63662.0,83.6152,83.6511,83.2564,83.2833,63662.0
2015-12-01 11:40:00,92.82,93.17,92.81,93.17,37830.0,83.2654,83.5794,83.2564,83.5794,37830.0
2015-12-01 11:45:00,93.13,93.53,93.12,93.46,84009.0,83.5435,83.9023,83.5345,83.8395,84009.0
2015-12-01 11:50:00,93.44,93.73,93.42,93.65,53739.0,83.8216,84.0817,83.8036,84.01,53739.0
2015-12-01 11:55:00,93.65,93.7,93.44,93.47,57483.0,84.01,84.0548,83.8216,83.8485,57483.0
2015-12-01 12:00:00,93.45,93.69,93.45,93.5,40796.0,83.8305,84.0458,83.8305,83.8754,40796.0
2015-12-01 12:05:00,93.52,93.71,93.51,93.69,46408.0,83.8933,84.0638,83.8844,84.0458,46408.0
2015-12-01 12:10:00,93.68,94.05,93.62,93.91,87515.0,84.0369,84.3688,83.983,84.2432,87515.0
2015-12-01 12:15:00,93.91,93.98,93.59,93.65,44784.0,84.2432,84.306,83.9561,84.01,44784.0
2015-12-01 12:20:00,93.65,93.68,93.28,93.6,60291.0,84.01,84.0369,83.678,83.9651,60291.0
2015-12-01 12:25:00,93.66,93.9,93.62,93.66,34902.0,84.0189,84.2342,83.983,84.0189,34902.0
2015-12-01 12:30:00,93.64,93.7,93.57,93.63,32629.0,84.001,84.0548,83.9382,83.992,32629.0
2015-12-01 12:35:00,93.61,93.63,93.36,93.39,38756.0,83.9741,83.992,83.7498,83.7767,38756.0
2015-12-01 12:40:00,93.39,93.63,93.34,93.57,46346.0,83.7767,83.992,83.7319,83.9382,46346.0
2015-12-01 12:45:00,93.57,93.77,93.57,93.69,38967.0,83.9382,84.1176,83.9382,84.0458,38967.0
2015-12-01 12:50:00,93.67,93.7,93.24,93.33,43334.0,84.0279,84.0548,83.6422,83.7229,43334.0
2015-12-01 12:55:00,93.32,93.46,93.29,93.31,28148.0,83.7139,83.8395,83.687,83.705,28148.0
2015-12-01 13:00:00,93.32,93.49,93.3,93.42,34992.0,83.7139,83.8664,83.696,83.8036,34992.0
2015-12-01 13:05:00,93.41,93.64,93.35,93.55,37002.0,83.7947,84.001,83.7408,83.9203,37002.0
2015-12-01 13:10:00,93.58,93.76,93.56,93.73,35852.0,83.9472,84.1086,83.9292,84.0817,35852.0
2015-12-01 13:15:00,93.72,93.82,93.6,93.62,43532.0,84.0728,84.1625,83.9651,83.983,43532.0
2015-12-01 13:20:00,93.61,93.61,93.39,93.5,25528.0,83.9741,83.9741,83.7767,83.8754,25528.0
2015-12-01 13:25:00,93.5,93.5,93.32,93.39,32159.0,83.8754,83.8754,83.7139,83.7767,32159.0
2015-12-01 13:30:00,93.44,93.46,92.7,92.92,84902.0,83.8216,83.8395,83.1577,83.3551,84902.0
2015-12-01 13:35:00,92.92,92.99,92.75,92.98,41912.0,83.3551,83.4179,83.2026,83.4089,41912.0
2015-12-01 13:40:00,93.0,93.28,92.9,93.09,94338.0,83.4269,83.678,83.3372,83.5076,94338.0
2015-12-01 13:45:00,93.1,93.21,92.92,92.92,34537.0,83.5166,83.6152,83.3551,83.3551,34537.0
2015-12-01 13:50:00,92.9,93.11,92.89,93.04,35627.0,83.3372,83.5255,83.3282,83.4627,35627.0
2015-12-01 13:55:00,93.03,93.1,92.99,93.06,37953.0,83.4538,83.5166,83.4179,83.4807,37953.0
2015-12-01 14:00:00,93.05,93.24,93.04,93.19,78825.0,83.4717,83.6422,83.4627,83.5973,78825.0
2015-12-01 14:05:00,93.18,93.22,93.02,93.04,53132.0,83.5883,83.6242,83.4448,83.4627,53132.0
2015-12-01 14:10:00,93.04,93.04,92.94,92.98,38549.0,83.4627,83.4627,83.373,83.4089,38549.0
2015-12-01 14:15:00,92.99,93.22,92.98,93.21,30240.0,83.4179,83.6242,83.4089,83.6152,30240.0
2015-12-01 14:20:00,93.23,93.45,93.21,93.38,31949.0,83.6332,83.8305,83.6152,83.7678,31949.0
2015-12-01 14:25:00,93.38,93.39,93.15,93.2,36599.0,83.7678,83.7767,83.5614,83.6063,36599.0
2015-12-01 14:30:00,93.23,93.51,93.21,93.5,45227.0,83.6332,83.8844,83.6152,83.8754,45227.0
2015-12-01 14:35:00,93.49,93.53,93.42,93.44,26195.0,83.8664,83.9023,83.8036,83.8216,26195.0
2015-12-01 14:40:00,93.43,93.51,93.36,93.5,37293.0,83.8126,83.8844,83.7498,83.8754,37293.0
2015-12-01 14:45:00,93.5,93.68,93.48,93.54,48935.0,83.8754,84.0369,83.8575,83.9113,48935.0
2015-12-01 14:50:00,93.55,93.69,93.45,93.59,39922.0,83.9203,84.0458,83.8305,83.9561,39922.0
2015-12-01 14:55:00,93.59,93.75,93.58,93.71,44952.0,83.9561,84.0997,83.9472,84.0638,44952.0
2015-12-01 15:00:00,93.72,93.88,93.69,93.8,108802.0,84.0728,84.2163,84.0458,84.1445,108802.0
2015-12-01 15:05:00,93.82,93.87,93.71,93.87,95853.0,84.1625,84.2073,84.0638,84.2073,95853.0
2015-12-01 15:10:00,93.87,93.98,93.68,93.75,63544.0,84.2073,84.306,84.0369,84.0997,63544.0
2015-12-01 15:15:00,93.75,93.89,93.74,93.87,55887.0,84.0997,84.2253,84.0907,84.2073,55887.0
2015-12-01 15:20:00,93.85,94.05,93.8,94.0,67452.0,84.1894,84.3688,84.1445,84.3239,67452.0
2015-12-01 15:25:00,94.0,94.1,93.82,93.9,81435.0,84.3239,84.4136,84.1625,84.2342,81435.0
2015-12-01 15:30:00,93.89,93.96,93.76,93.87,68422.0,84.2253,84.288,84.1086,84.2073,68422.0
2015-12-01 15:35:00,93.88,93.89,93.74,93.88,47507.0,84.2163,84.2253,84.0907,84.2163,47507.0
2015-12-01 15:40:00,93.89,93.92,93.62,93.73,91732.0,84.2253,84.2522,83.983,84.0817,91732.0
2015-12-01 15:45:00,93.74,94.1,93.74,94.02,100671.0,84.0907,84.4136,84.0907,84.3419,100671.0
2015-12-01 15:50:00,94.02,94.08,93.87,94.07,161966.0,84.3419,84.3957,84.2073,84.3867,161966.0
2015-12-01 15:55:00,94.06,94.14,93.98,94.06,341082.0,84.3778,84.4495,84.306,84.3778,341082.0
2015-12-02 09:30:00,93.27,94.1,93.24,93.53,158363.0,83.6691,84.4136,83.6422,83.9023,158363.0
2015-12-02 09:35:00,93.54,93.71,92.89,93.04,77269.0,83.9113,84.0638,83.3282,83.4627,77269.0
2015-12-02 09:40:00,93.03,93.4,92.8,92.93,104290.0,83.4538,83.7857,83.2475,83.3641,104290.0
2015-12-02 09:45:00,92.95,93.44,92.93,93.11,72437.0,83.382,83.8216,83.3641,83.5255,72437.0
2015-12-02 09:50:00,93.15,93.24,92.56,92.8,67890.0,83.5614,83.6422,83.0322,83.2475,67890.0
2015-12-02 09:55:00,92.81,92.94,92.73,92.78,35323.0,83.2564,83.373,83.1847,83.2295,35323.0
2015-12-02 10:00:00,92.78,93.01,92.54,92.56,105088.0,83.2295,83.4358,83.0142,83.0322,105088.0
2015-12-02 10:05:00,92.56,92.62,92.18,92.31,214113.0,83.0322,83.086,82.6913,82.8079,214113.0
2015-12-02 10:10:00,92.29,92.48,92.26,92.37,100030.0,82.79,82.9604,82.763,82.8617,100030.0
2015-12-02 10:15:00,92.35,92.65,92.35,92.45,86275.0,82.8438,83.1129,82.8438,82.9335,86275.0
2015-12-02 10:20:00,92.45,92.51,92.26,92.41,72099.0,82.9335,82.9873,82.763,82.8976,72099.0
2015-12-02 10:25:00,92.41,92.51,92.21,92.3,158404.0,82.8976,82.9873,82.7182,82.7989,158404.0
2015-12-02 10:30:00,92.3,92.67,92.29,92.61,37836.0,82.7989,83.1308,82.79,83.077,37836.0
2015-12-02 10:35:00,92.6,92.78,92.45,92.68,42148.0,83.068,83.2295,82.9335,83.1398,42148.0
2015-12-02 10:40:00,92.68,93.06,92.67,93.05,30478.0,83.1398,83.4807,83.1308,83.4717,30478.0
2015-12-02 10:45:00,93.07,93.07,92.71,93.0,53900.0,83.4897,83.4897,83.1667,83.4269,53900.0
2015-12-02 10:50:00,92.99,93.2,92.97,93.09,70647.0,83.4179,83.6063,83.4,83.5076,70647.0
2015-12-02 10:55:00,93.09,93.22,93.03,93.05,32872.0,83.5076,83.6242,83.4538,83.4717,32872.0
2015-12-02 11:00:00,93.05,93.1,92.71,92.89,26223.0,83.4717,83.5166,83.1667,83.3282,26223.0
2015-12-02 11:05:00,92.91,93.17,92.91,93.17,17447.0,83.3461,83.5794,83.3461,83.5794,17447.0
2015-12-02 11:10:00,93.21,93.37,93.16,93.37,26304.0,83.6152,83.7588,83.5704,83.7588,26304.0
2015-12-02 11:15:00,93.33,93.45,93.29,93.45,31154.0,83.7229,83.8305,83.687,83.8305,31154.0
2015-12-02 11:20:00,93.45,93.6,93.39,93.55,31433.0,83.8305,83.9651,83.7767,83.9203,31433.0
2015-12-02 11:25:00,93.55,93.65,93.4,93.4,31140.0,83.9203,84.01,83.7857,83.7857,31140.0
2015-12-02 11:30:00,93.39,93.62,93.29,93.49,28059.0,83.7767,83.983,83.687,83.8664,28059.0
2015-12-02 11:35:00,93.49,93.74,93.46,93.68,30553.0,83.8664,84.0907,83.8395,84.0369,30553.0
2015-12-02 11:40:00,93.71,93.88,93.64,93.81,28245.0,84.0638,84.2163,84.001,84.1535,28245.0
2015-12-02 11:45:00,93.81,93.93,93.69,93.87,24589.0,84.1535,84.2611,84.0458,84.2073,24589.0
2015-12-02 11:50:00,93.85,93.97,93.78,93.95,19427.0,84.1894,84.297,84.1266,84.2791,19427.0
2015-12-02 11:55:00,93.94,93.97,93.88,93.97,22427.0,84.2701,84.297,84.2163,84.297,22427.0
2015-12-02 12:00:00,93.95,94.21,93.94,94.2,50761.0,84.2791,84.5123,84.2701,84.5033,50761.0
2015-12-02 12:05:00,94.2,94.21,93.89,93.89,49230.0,84.5033,84.5123,84.2253,84.2253,49230.0
2015-12-02 12:10:00,93.88,93.88,93.59,93.75,41493.0,84.2163,84.2163,83.9561,84.0997,41493.0
2015-12-02 12:15:00,93.72,93.79,93.7,93.73,26664.0,84.0728,84.1355,84.0548,84.0817,26664.0
2015-12-02 12:20:00,93.72,93.97,93.72,93.87,17722.0,84.0728,84.297,84.0728,84.2073,17722.0
2015-12-02 12:25:00,93.87,93.92,93.77,93.86,22254.0,84.2073,84.2522,84.1176,84.1983,22254.0
2015-12-02 12:30:00,93.88,93.89,93.69,93.88,17534.0,84.2163,84.2253,84.0458,84.2163,17534.0
2015-12-02 12:35:00,93.88,93.99,93.83,93.92,37634.0,84.2163,84.315,84.1714,84.2522,37634.0
2015-12-02 12:40:00,93.97,94.07,93.95,94.01,14191.0,84.297,84.3867,84.2791,84.3329,14191.0
2015-12-02 12:45:00,94.01,94.12,93.98,94.02,15223.0,84.3329,84.4316,84.306,84.3419,15223.0
2015-12-02 12:50:00,94.02,94.08,93.95,94.06,14138.0,84.3419,84.3957,84.2791,84.3778,14138.0
2015-12-02 12:55:00,94.07,94.15,94.0,94.03,25235.0,84.3867,84.4585,84.3239,84.3508,25235.0
2015-12-02 13:00:00,94.04,94.07,93.83,93.83,21164.0,84.3598,84.3867,84.1714,84.1714,21164.0
2015-12-02 13:05:00,93.82,93.83,93.68,93.77,25501.0,84.1625,84.1714,84.0369,84.1176,25501.0
2015-12-02 13:10:00,93.78,93.81,93.59,93.59,18794.0,84.1266,84.1535,83.9561,83.9561,18794.0
2015-12-02 13:15:00,93.6,93.63,93.37,93.38,22373.0,83.9651,83.992,83.7588,83.7678,22373.0
2015-12-02 13:20:00,93.38,93.43,93.11,93.21,63242.0,83.7678,83.8126,83.5255,83.6152,63242.0
2015-12-02 13:25:00,93.21,93.37,93.14,93.14,35634.0,83.6152,83.7588,83.5525,83.5525,35634.0
2015-12-02 13:30:00,93.14,93.14,93.0,93.01,33914.0,83.5525,83.5525,83.4269,83.4358,33914.0
2015-12-02 13:35:00,93.0,93.1,92.96,93.07,40248.0,83.4269,83.5166,83.391,83.4897,40248.0
2015-12-02 13:40:00,93.08,93.24,93.05,93.1,31536.0,83.4986,83.6422,83.4717,83.5166,31536.0
2015-12-02 13:45:00,93.08,93.15,93.06,93.09,21088.0,83.4986,83.5614,83.4807,83.5076,21088.0
2015-12-02 13:50:00,93.09,93.14,93.03,93.04,28311.0,83.5076,83.5525,83.4538,83.4627,28311.0
2015-12-02 13:55:00,93.06,93.12,92.9,92.9,32761.0,83.4807,83.5345,83.3372,83.3372,32761.0
2015-12-02 14:00:00,92.93,92.94,92.67,92.69,36463.0,83.3641,83.373,83.1308,83.1488,36463.0
2015-12-02 14:05:00,92.66,92.69,92.48,92.49,41849.0,83.1219,83.1488,82.9604,82.9694,41849.0
2015-12-02 14:10:00,92.47,92.5,92.28,92.3,55743.0,82.9514,82.9783,82.781,82.7989,55743.0
2015-12-02 14:15:00,92.31,92.35,92.16,92.18,99351.0,82.8079,82.8438,82.6733,82.6913,99351.0
2015-12-02 14:20:00,92.18,92.3,92.09,92.18,82282.0,82.6913,82.7989,82.6105,82.6913,82282.0
2015-12-02 14:25:00,92.16,92.19,92.07,92.14,40142.0,82.6733,82.7002,82.5926,82.6554,40142.0
2015-12-02 14:30:00,92.1,92.22,92.04,92.14,51662.0,82.6195,82.7272,82.5657,82.6554,51662.0
2015-12-02 14:35:00,92.14,92.18,91.89,91.92,60648.0,82.6554,82.6913,82.4311,82.458,60648.0
2015-12-02 14:40:00,91.9,91.91,91.5,91.79,121534.0,82.4401,82.4491,82.0813,82.3414,121534.0
2015-12-02 14:45:00,91.81,91.82,91.45,91.56,115527.0,82.3594,82.3683,82.0364,82.1351,115527.0
2015-12-02 14:50:00,91.57,91.83,91.54,91.82,84942.0,82.1441,82.3773,82.1172,82.3683,84942.0
2015-12-02 14:55:00,91.83,92.09,91.83,91.94,88553.0,82.3773,82.6105,82.3773,82.476,88553.0
2015-12-02 15:00:00,91.93,92.02,91.76,92.01,70816.0,82.467,82.5477,82.3145,82.5388,70816.0
2015-12-02 15:05:00,92.01,92.01,91.87,91.91,50249.0,82.5388,82.5388,82.4132,82.4491,50249.0
2015-12-02 15:10:00,91.91,92.03,91.87,92.02,44936.0,82.4491,82.5567,82.4132,82.5477,44936.0
2015-12-02 15:15:00,92.01,92.19,92.0,92.19,36464.0,82.5388,82.7002,82.5298,82.7002,36464.0
2015-12-02 15:20:00,92.18,92.19,92.05,92.1,42897.0,82.6913,82.7002,82.5747,82.6195,42897.0
2015-12-02 15:25:00,92.09,92.11,92.0,92.01,63484.0,82.6105,82.6285,82.5298,82.5388,63484.0
2015-12-02 15:30:00,92.02,92.05,91.97,92.03,48471.0,82.5477,82.5747,82.5029,82.5567,48471.0
2015-12-02 15:35:00,92.03,92.05,91.85,91.95,65911.0,82.5567,82.5747,82.3952,82.485,65911.0
2015-12-02 15:40:00,91.95,92.0,91.8,91.81,98356.0,82.485,82.5298,82.3504,82.3594,98356.0
2015-12-02 15:45:00,91.81,91.88,91.78,91.84,110769.0,82.3594,82.4222,82.3324,82.3863,110769.0
2015-12-02 15:50:00,91.83,92.02,91.71,91.8,189628.0,82.3773,82.5477,82.2697,82.3504,189628.0
2015-12-02 15:55:00,91.8,91.97,91.79,91.93,224520.0,82.3504,82.5029,82.3414,82.467,224520.0
2015-12-03 09:30:00,92.99,93.48,92.59,92.72,121710.0,83.4179,83.8575,83.0591,83.1757,121710.0
2015-12-03 09:35:00,92.72,93.51,92.72,93.33,181047.0,83.1757,83.8844,83.1757,83.7229,181047.0
2015-12-03 09:40:00,93.36,93.88,93.25,93.66,153357.0,83.7498,84.2163,83.6511,84.0189,153357.0
2015-12-03 09:45:00,93.65,93.66,92.91,93.08,75909.0,84.01,84.0189,83.3461,83.4986,75909.0
2015-12-03 09:50:00,93.12,93.28,93.0,93.09,80771.0,83.5345,83.678,83.4269,83.5076,80771.0
2015-12-03 09:55:00,93.12,93.52,93.06,93.34,105828.0,83.5345,83.8933,83.4807,83.7319,105828.0
2015-12-03 10:00:00,93.37,93.4,92.9,93.01,64390.0,83.7588,83.7857,83.3372,83.4358,64390.0
2015-12-03 10:05:00,92.99,92.99,92.25,92.3,58565.0,83.4179,83.4179,82.7541,82.7989,58565.0
2015-12-03 10:10:00,92.31,92.69,92.25,92.28,117929.0,82.8079,83.1488,82.7541,82.781,117929.0
2015-12-03 10:15:00,92.26,92.26,91.76,91.89,83428.0,82.763,82.763,82.3145,82.4311,83428.0
2015-12-03 10:20:00,91.88,92.0,91.34,91.36,153890.0,82.4222,82.5298,81.9377,81.9557,153890.0
2015-12-03 10:25:00,91.38,91.52,91.08,91.11,84857.0,81.9736,82.0992,81.7045,81.7314,84857.0
2015-12-03 10:30:00,91.13,91.53,90.96,91.5,123367.0,81.7494,82.1082,81.5969,82.0813,123367.0
2015-12-03 10:35:00,91.5,91.77,91.24,91.24,44752.0,82.0813,82.3235,81.848,81.848,44752.0
2015-12-03 10:40:00,91.24,91.42,91.17,91.34,37759.0,81.848,82.0095,81.7852,81.9377,37759.0
2015-12-03 10:45:00,91.3,91.6,91.03,91.08,69951.0,81.9019,82.171,81.6597,81.7045,69951.0
2015-12-03 10:50:00,91.08,91.15,91.0,91.05,55415.0,81.7045,81.7673,81.6327,81.6776,55415.0
2015-12-03 10:55:00,91.05,91.13,91.0,91.06,28943.0,81.6776,81.7494,81.6327,81.6866,28943.0
2015-12-03 11:00:00,91.06,91.22,91.02,91.08,76186.0,81.6866,81.8301,81.6507,81.7045,76186.0
2015-12-03 11:05:00,91.06,91.28,91.03,91.21,65893.0,81.6866,81.8839,81.6597,81.8211,65893.0
2015-12-03 11:10:00,91.21,91.27,91.1,91.19,58561.0,81.8211,81.8749,81.7224,81.8032,58561.0
2015-12-03 11:15:00,91.2,91.21,91.0,91.06,61768.0,81.8122,81.8211,81.6327,81.6866,61768.0
2015-12-03 11:20:00,91.09,91.1,90.75,90.8,78961.0,81.7135,81.7224,81.4085,81.4533,78961.0
2015-12-03 11:25:00,90.79,90.89,90.74,90.78,51507.0,81.4444,81.5341,81.3995,81.4354,51507.0
2015-12-03 11:30:00,90.77,90.82,90.56,90.63,73937.0,81.4264,81.4713,81.238,81.3008,73937.0
2015-12-03 11:35:00,90.61,90.81,90.57,90.75,46964.0,81.2829,81.4623,81.247,81.4085,46964.0
2015-12-03 11:40:00,90.71,90.91,90.67,90.8,31377.0,81.3726,81.552,81.3367,81.4533,31377.0
2015-12-03 11:45:00,90.78,90.88,90.55,90.58,37928.0,81.4354,81.5251,81.2291,81.256,37928.0
2015-12-03 11:50:00,90.6,90.66,90.51,90.51,30543.0,81.2739,81.3277,81.1932,81.1932,30543.0
2015-12-03 11:55:00,90.5,90.79,90.5,90.72,32602.0,81.1842,81.4444,81.1842,81.3816,32602.0
2015-12-03 12:00:00,90.73,90.97,90.69,90.9,35158.0,81.3905,81.6058,81.3547,81.543,35158.0
2015-12-03 12:05:00,90.9,90.93,90.67,90.68,29007.0,81.543,81.5699,81.3367,81.3457,29007.0
2015-12-03 12:10:00,90.68,90.73,90.52,90.56,38013.0,81.3457,81.3905,81.2021,81.238,38013.0
2015-12-03 12:15:00,90.59,90.59,90.4,90.47,42252.0,81.2649,81.2649,81.0945,81.1573,42252.0
2015-12-03 12:20:00,90.42,90.45,90.3,90.31,30099.0,81.1124,81.1394,81.0048,81.0138,30099.0
2015-12-03 12:25:00,90.32,90.33,90.04,90.06,73301.0,81.0227,81.0317,80.7716,80.7895,73301.0
2015-12-03 12:30:00,90.08,90.14,89.99,90.0,45858.0,80.8074,80.8613,80.7267,80.7357,45858.0
2015-12-03 12:35:00,90.0,90.55,89.99,90.55,33810.0,80.7357,81.2291,80.7267,81.2291,33810.0
2015-12-03 12:40:00,90.51,90.58,90.27,90.33,34080.0,81.1932,81.256,80.9779,81.0317,34080.0
2015-12-03 12:45:00,90.32,90.44,90.27,90.44,33248.0,81.0227,81.1304,80.9779,81.1304,33248.0
2015-12-03 12:50:00,90.44,90.7,90.44,90.66,34390.0,81.1304,81.3636,81.1304,81.3277,34390.0
2015-12-03 12:55:00,90.62,90.62,90.33,90.41,36166.0,81.2919,81.2919,81.0317,81.1035,36166.0
2015-12-03 13:00:00,90.37,90.41,89.9,90.02,71005.0,81.0676,81.1035,80.646,80.7536,71005.0
2015-12-03 13:05:00,90.04,90.24,90.01,90.24,46651.0,80.7716,80.951,80.7446,80.951,46651.0
2015-12-03 13:10:00,90.22,90.64,90.22,90.46,24310.0,80.933,81.3098,80.933,81.1483,24310.0
2015-12-03 13:15:00,90.5,90.59,90.43,90.48,14755.0,81.1842,81.2649,81.1214,81.1663,14755.0
2015-12-03 13:20:00,90.46,90.46,90.3,90.37,32142.0,81.1483,81.1483,81.0048,81.0676,32142.0
2015-12-03 13:25:00,90.38,90.47,90.32,90.36,25406.0,81.0766,81.1573,81.0227,81.0586,25406.0
2015-12-03 13:30:00,90.37,90.38,90.18,90.21,24787.0,81.0676,81.0766,80.8971,80.9241,24787.0
2015-12-03 13:35:00,90.19,90.27,90.15,90.18,26237.0,80.9061,80.9779,80.8702,80.8971,26237.0
2015-12-03 13:40:00,90.16,90.42,90.12,90.37,22322.0,80.8792,81.1124,80.8433,81.0676,22322.0
2015-12-03 13:45:00,90.39,90.39,90.05,90.14,36304.0,81.0855,81.0855,80.7805,80.8613,36304.0
2015-12-03 13:50:00,90.12,90.2,90.03,90.05,25744.0,80.8433,80.9151,80.7626,80.7805,25744.0
2015-12-03 13:55:00,90.07,90.12,89.98,90.08,35436.0,80.7985,80.8433,80.7177,80.8074,35436.0
2015-12-03 14:00:00,90.06,90.12,89.89,89.92,41585.0,80.7895,80.8433,80.637,80.6639,41585.0
2015-12-03 14:05:00,89.91,89.91,89.8,89.82,32200.0,80.6549,80.6549,80.5563,80.5742,32200.0
2015-12-03 14:10:00,89.82,90.0,89.82,89.92,30629.0,80.5742,80.7357,80.5742,80.6639,30629.0
2015-12-03 14:15:00,89.91,89.96,89.8,89.8,31488.0,80.6549,80.6998,80.5563,80.5563,31488.0
2015-12-03 14:20:00,89.82,89.86,89.69,89.7,46655.0,80.5742,80.6101,80.4576,80.4666,46655.0
2015-12-03 14:25:00,89.72,89.74,89.6,89.61,32746.0,80.4845,80.5024,80.3769,80.3858,32746.0
2015-12-03 14:30:00,89.64,89.65,89.5,89.51,46536.0,80.4127,80.4217,80.2871,80.2961,46536.0
2015-12-03 14:35:00,89.5,89.77,89.5,89.7,29921.0,80.2871,80.5294,80.2871,80.4666,29921.0
2015-12-03 14:40:00,89.71,89.74,89.5,89.67,28494.0,80.4755,80.5024,80.2871,80.4396,28494.0
2015-12-03 14:45:00,89.7,89.85,89.58,89.83,39924.0,80.4666,80.6011,80.3589,80.5832,39924.0
2015-12-03 14:50:00,89.83,89.94,89.73,89.81,37921.0,80.5832,80.6819,80.4935,80.5652,37921.0
2015-12-03 14:55:00,89.8,90.04,89.79,90.02,43194.0,80.5563,80.7716,80.5473,80.7536,43194.0
2015-12-03 15:00:00,90.01,90.07,89.88,90.05,39974.0,80.7446,80.7985,80.628,80.7805,39974.0
2015-12-03 15:05:00,90.06,90.1,89.97,90.02,29610.0,80.7895,80.8254,80.7088,80.7536,29610.0
2015-12-03 15:10:00,90.03,90.08,89.92,89.97,30951.0,80.7626,80.8074,80.6639,80.7088,30951.0
2015-12-03 15:15:00,89.98,89.99,89.69,89.73,74596.0,80.7177,80.7267,80.4576,80.4935,74596.0
2015-12-03 15:20:00,89.72,89.86,89.7,89.82,58970.0,80.4845,80.6101,80.4666,80.5742,58970.0
2015-12-03 15:25:00,89.8,89.82,89.63,89.74,54984.0,80.5563,80.5742,80.4038,80.5024,54984.0
2015-12-03 15:30:00,89.75,89.79,89.5,89.52,66991.0,80.5114,80.5473,80.2871,80.3051,66991.0
2015-12-03 15:35:00,89.52,89.95,89.49,89.82,67004.0,80.3051,80.6908,80.2782,80.5742,67004.0
2015-12-03 15:40:00,89.81,89.81,89.58,89.62,57481.0,80.5652,80.5652,80.3589,80.3948,57481.0
2015-12-03 15:45:00,89.61,89.83,89.55,89.77,77181.0,80.3858,80.5832,80.332,80.5294,77181.0
2015-12-03 15:50:00,89.78,90.06,89.78,89.97,154583.0,80.5383,80.7895,80.5383,80.7088,154583.0
2015-12-03 15:55:00,89.97,90.0,89.81,89.92,171671.0,80.7088,80.7357,80.5652,80.6639,171671.0
2015-12-04 09:30:00,89.85,90.12,89.29,89.43,103387.0,80.6011,80.8433,80.0988,80.2244,103387.0
2015-12-04 09:35:00,89.4,89.71,89.24,89.28,70258.0,80.1974,80.4755,80.0539,80.0898,70258.0
2015-12-04 09:40:00,89.28,89.9,89.28,89.83,79732.0,80.0898,80.646,80.0898,80.5832,79732.0
2015-12-04 09:45:00,89.85,90.03,89.27,89.27,85822.0,80.6011,80.7626,80.0808,80.0808,85822.0
2015-12-04 09:50:00,89.29,89.73,89.27,89.5,71126.0,80.0988,80.4935,80.0808,80.2871,71126.0
2015-12-04 09:55:00,89.5,89.66,88.87,88.99,125614.0,80.2871,80.4307,79.722,79.8296,125614.0
2015-12-04 10:00:00,89.0,89.33,88.95,89.2,69415.0,79.8386,80.1346,79.7938,80.018,69415.0
2015-12-04 10:05:00,89.17,89.28,88.9,88.91,109699.0,79.9911,80.0898,79.7489,79.7579,109699.0
2015-12-04 10:10:00,88.91,89.5,88.8,89.5,83247.0,79.7579,80.2871,79.6592,80.2871,83247.0
2015-12-04 10:15:00,89.47,89.74,89.35,89.68,73460.0,80.2602,80.5024,80.1526,80.4486,73460.0
2015-12-04 10:20:00,89.7,90.07,89.64,90.06,66449.0,80.4666,80.7985,80.4127,80.7895,66449.0
2015-12-04 10:25:00,90.1,90.22,89.67,89.68,80423.0,80.8254,80.933,80.4396,80.4486,80423.0
2015-12-04 10:30:00,89.66,89.7,89.16,89.21,61696.0,80.4307,80.4666,79.9821,80.027,61696.0
2015-12-04 10:35:00,89.24,89.74,89.23,89.74,61932.0,80.0539,80.5024,80.0449,80.5024,61932.0
2015-12-04 10:40:00,89.69,89.77,89.19,89.19,44447.0,80.4576,80.5294,80.0091,80.0091,44447.0
2015-12-04 10:45:00,89.17,89.25,88.94,88.98,70679.0,79.9911,80.0629,79.7848,79.8207,70679.0
2015-12-04 10:50:00,89.01,89.3,88.88,89.17,67603.0,79.8476,80.1077,79.731,79.9911,67603.0
2015-12-04 10:55:00,89.22,89.66,89.22,89.56,66980.0,80.036,80.4307,80.036,80.341,66980.0
2015-12-04 11:00:00,89.55,89.56,89.32,89.54,32553.0,80.332,80.341,80.1257,80.323,32553.0
2015-12-04 11:05:00,89.54,89.6,89.11,89.25,54878.0,80.323,80.3769,79.9373,80.0629,54878.0
2015-12-04 11:10:00,89.27,89.37,89.06,89.06,54146.0,80.0808,80.1705,79.8924,79.8924,54146.0
2015-12-04 11:15:00,89.06,89.18,88.98,89.12,50012.0,79.8924,80.0001,79.8207,79.9463,50012.0
2015-12-04 11:20:00,89.09,89.2,89.01,89.16,53743.0,79.9193,80.018,79.8476,79.9821,53743.0
2015-12-04 11:25:00,89.15,89.28,89.05,89.07,58144.0,79.9732,80.0898,79.8835,79.9014,58144.0
2015-12-04 11:30:00,89.1,89.13,88.75,88.84,69865.0,79.9283,79.9552,79.6143,79.6951,69865.0
2015-12-04 11:35:00,88.86,88.91,88.5,88.53,110616.0,79.713,79.7579,79.3901,79.417,110616.0
2015-12-04 11:40:00,88.54,88.9,88.5,88.9,55688.0,79.426,79.7489,79.3901,79.7489,55688.0
2015-12-04 11:45:00,88.9,89.08,88.59,88.66,52070.0,79.7489,79.9104,79.4708,79.5336,52070.0
2015-12-04 11:50:00,88.66,88.74,88.5,88.53,54053.0,79.5336,79.6054,79.3901,79.417,54053.0
2015-12-04 11:55:00,88.53,88.9,88.5,88.73,75069.0,79.417,79.7489,79.3901,79.5964,75069.0
2015-12-04 12:00:00,88.73,88.74,88.62,88.67,44016.0,79.5964,79.6054,79.4977,79.5426,44016.0
2015-12-04 12:05:00,88.67,88.8,88.52,88.6,104877.0,79.5426,79.6592,79.408,79.4798,104877.0
2015-12-04 12:10:00,88.64,88.87,88.53,88.78,35092.0,79.5157,79.722,79.417,79.6413,35092.0
2015-12-04 12:15:00,88.76,88.87,88.68,88.85,38403.0,79.6233,79.722,79.5516,79.7041,38403.0
2015-12-04 12:20:00,88.84,89.42,88.82,89.42,52820.0,79.6951,80.2154,79.6771,80.2154,52820.0
2015-12-04 12:25:00,89.43,89.48,89.17,89.29,41503.0,80.2244,80.2692,79.9911,80.0988,41503.0
2015-12-04 12:30:00,89.3,89.78,89.25,89.76,47228.0,80.1077,80.5383,80.0629,80.5204,47228.0
2015-12-04 12:35:00,89.78,89.79,89.26,89.4,43752.0,80.5383,80.5473,80.0719,80.1974,43752.0
2015-12-04 12:40:00,89.45,89.95,89.37,89.93,51437.0,80.2423,80.6908,80.1705,80.6729,51437.0
2015-12-04 12:45:00,89.92,90.2,89.92,90.17,68034.0,80.6639,80.9151,80.6639,80.8882,68034.0
2015-12-04 12:50:00,90.19,90.21,89.93,90.01,67205.0,80.9061,80.9241,80.6729,80.7446,67205.0
2015-12-04 12:55:00,90.01,90.22,89.99,90.18,65130.0,80.7446,80.933,80.7267,80.8971,65130.0
2015-12-04 13:00:00,90.19,90.43,90.12,90.4,53938.0,80.9061,81.1214,80.8433,81.0945,53938.0
2015-12-04 13:05:00,90.37,90.48,90.24,90.33,48262.0,81.0676,81.1663,80.951,81.0317,48262.0
2015-12-04 13:10:00,90.34,90.53,90.32,90.48,33605.0,81.0407,81.2111,81.0227,81.1663,33605.0
2015-12-04 13:15:00,90.44,90.62,90.39,90.62,39116.0,81.1304,81.2919,81.0855,81.2919,39116.0
2015-12-04 13:20:00,90.61,90.84,90.43,90.46,38389.0,81.2829,81.4892,81.1214,81.1483,38389.0
2015-12-04 13:25:00,90.46,90.52,90.33,90.38,25965.0,81.1483,81.2021,81.0317,81.0766,25965.0
2015-12-04 13:30:00,90.39,90.39,90.02,90.16,109221.0,81.0855,81.0855,80.7536,80.8792,109221.0
2015-12-04 13:35:00,90.14,90.17,89.91,89.96,44289.0,80.8613,80.8882,80.6549,80.6998,44289.0
2015-12-04 13:40:00,89.95,90.31,89.85,90.31,39935.0,80.6908,81.0138,80.6011,81.0138,39935.0
2015-12-04 13:45:00,90.31,90.64,90.25,90.61,61979.0,81.0138,81.3098,80.9599,81.2829,61979.0
2015-12-04 13:50:00,90.6,90.77,90.51,90.77,43851.0,81.2739,81.4264,81.1932,81.4264,43851.0
2015-12-04 13:55:00,90.78,90.93,90.64,90.92,63017.0,81.4354,81.5699,81.3098,81.561,63017.0
2015-12-04 14:00:00,90.92,90.93,90.71,90.86,59945.0,81.561,81.5699,81.3726,81.5072,59945.0
2015-12-04 14:05:00,90.87,91.0,90.76,90.79,47363.0,81.5161,81.6327,81.4174,81.4444,47363.0
2015-12-04 14:10:00,90.79,90.87,90.64,90.84,53663.0,81.4444,81.5161,81.3098,81.4892,53663.0
2015-12-04 14:15:00,90.85,90.9,90.71,90.89,50574.0,81.4982,81.543,81.3726,81.5341,50574.0
2015-12-04 14:20:00,90.89,90.97,90.69,90.69,60870.0,81.5341,81.6058,81.3547,81.3547,60870.0
2015-12-04 14:25:00,90.66,91.05,90.63,91.05,34949.0,81.3277,81.6776,81.3008,81.6776,34949.0
2015-12-04 14:30:00,91.06,91.2,91.02,91.04,42072.0,81.6866,81.8122,81.6507,81.6686,42072.0
2015-12-04 14:35:00,91.07,91.16,90.89,90.91,38485.0,81.6955,81.7763,81.5341,81.552,38485.0
2015-12-04 14:40:00,90.89,91.01,90.83,90.96,37194.0,81.5341,81.6417,81.4802,81.5969,37194.0
2015-12-04 14:45:00,90.97,91.0,90.67,90.83,43945.0,81.6058,81.6327,81.3367,81.4802,43945.0
2015-12-04 14:50:00,90.85,90.85,90.62,90.62,47665.0,81.4982,81.4982,81.2919,81.2919,47665.0
2015-12-04 14:55:00,90.66,90.73,90.53,90.6,38279.0,81.3277,81.3905,81.2111,81.2739,38279.0
2015-12-04 15:00:00,90.6,90.73,90.55,90.56,34280.0,81.2739,81.3905,81.2291,81.238,34280.0
2015-12-04 15:05:00,90.57,90.93,90.57,90.92,56883.0,81.247,81.5699,81.247,81.561,56883.0
2015-12-04 15:10:00,90.91,90.95,90.76,90.8,52356.0,81.552,81.5879,81.4174,81.4533,52356.0
2015-12-04 15:15:00,90.77,90.78,90.56,90.64,37448.0,81.4264,81.4354,81.238,81.3098,37448.0
2015-12-04 15:20:00,90.61,90.61,90.38,90.38,49275.0,81.2829,81.2829,81.0766,81.0766,49275.0
2015-12-04 15:25:00,90.38,90.57,90.34,90.41,50188.0,81.0766,81.247,81.0407,81.1035,50188.0
2015-12-04 15:30:00,90.41,90.56,90.22,90.3,50294.0,81.1035,81.238,80.933,81.0048,50294.0
2015-12-04 15:35:00,90.32,90.46,90.26,90.46,52328.0,81.0227,81.1483,80.9689,81.1483,52328.0
2015-12-04 15:40:00,90.43,90.63,90.43,90.5,62249.0,81.1214,81.3008,81.1214,81.1842,62249.0
2015-12-04 15:45:00,90.49,90.49,90.25,90.29,79037.0,81.1752,81.1752,80.9599,80.9958,79037.0
2015-12-04 15:50:00,90.28,90.49,90.28,90.49,122148.0,80.9869,81.1752,80.9869,81.1752,122148.0
2015-12-04 15:55:00,90.49,90.53,90.35,90.45,211211.0,81.1752,81.2111,81.0496,81.1394,211211.0
2015-12-07 09:30:00,90.99,90.99,89.8,89.85,102159.0,81.6238,81.6238,80.5563,80.6011,102159.0
2015-12-07 09:35:00,89.82,90.22,89.13,90.02,89437.0,80.5742,80.933,79.9552,80.7536,89437.0
2015-12-07 09:40:00,90.01,90.11,89.43,89.44,62154.0,80.7446,80.8344,80.2244,80.2333,62154.0
2015-12-07 09:45:00,89.46,90.09,89.46,89.89,94842.0,80.2513,80.8164,80.2513,80.637,94842.0
2015-12-07 09:50:00,89.91,89.94,89.52,89.56,53478.0,80.6549,80.6819,80.3051,80.341,53478.0
2015-12-07 09:55:00,89.51,90.24,89.26,90.01,73033.0,80.2961,80.951,80.0719,80.7446,73033.0
2015-12-07 10:00:00,89.98,90.5,89.95,90.17,77298.0,80.7177,81.1842,80.6908,80.8882,77298.0
2015-12-07 10:05:00,90.18,90.18,89.75,89.78,41419.0,80.8971,80.8971,80.5114,80.5383,41419.0
2015-12-07 10:10:00,89.77,89.85,89.42,89.64,97646.0,80.5294,80.6011,80.2154,80.4127,97646.0
2015-12-07 10:15:00,89.62,89.84,89.6,89.77,31338.0,80.3948,80.5921,80.3769,80.5294,31338.0
2015-12-07 10:20:00,89.69,89.75,89.52,89.72,130301.0,80.4576,80.5114,80.3051,80.4845,130301.0
2015-12-07 10:25:00,89.68,89.7,89.18,89.2,69171.0,80.4486,80.4666,80.0001,80.018,69171.0
2015-12-07 10:30:00,89.17,89.39,89.02,89.29,50671.0,79.9911,80.1885,79.8566,80.0988,50671.0
2015-12-07 10:35:00,89.3,89.33,88.84,89.27,60523.0,80.1077,80.1346,79.6951,80.0808,60523.0
2015-12-07 10:40:00,89.26,89.39,89.1,89.22,41354.0,80.0719,80.1885,79.9283,80.036,41354.0
2015-12-07 10:45:00,89.25,89.28,88.88,89.17,58384.0,80.0629,80.0898,79.731,79.9911,58384.0
2015-12-07 10:50:00,89.18,89.3,89.11,89.2,42946.0,80.0001,80.1077,79.9373,80.018,42946.0
2015-12-07 10:55:00,89.18,89.2,88.93,89.14,224231.0,80.0001,80.018,79.7758,79.9642,224231.0
2015-12-07 11:00:00,89.07,89.09,88.7,88.75,38793.0,79.9014,79.9193,79.5695,79.6143,38793.0
2015-12-07 11:05:00,88.75,88.86,88.54,88.58,29038.0,79.6143,79.713,79.426,79.4618,29038.0
2015-12-07 11:10:00,88.58,88.6,88.22,88.37,39713.0,79.4618,79.4798,79.1389,79.2735,39713.0
2015-12-07 11:15:00,88.35,88.43,88.08,88.31,35251.0,79.2555,79.3273,79.0133,79.2196,35251.0
2015-12-07 11:20:00,88.38,88.47,88.08,88.12,23774.0,79.2824,79.3632,79.0133,79.0492,23774.0
2015-12-07 11:25:00,88.14,88.47,88.1,88.45,57784.0,79.0671,79.3632,79.0313,79.3452,57784.0
2015-12-07 11:30:00,88.44,88.65,88.44,88.52,33879.0,79.3363,79.5246,79.3363,79.408,33879.0
2015-12-07 11:35:00,88.44,88.65,88.44,88.54,31388.0,79.3363,79.5246,79.3363,79.426,31388.0
2015-12-07 11:40:00,88.59,88.6,88.25,88.36,29841.0,79.4708,79.4798,79.1658,79.2645,29841.0
2015-12-07 11:45:00,88.35,88.38,88.05,88.08,56784.0,79.2555,79.2824,78.9864,79.0133,56784.0
2015-12-07 11:50:00,88.07,88.37,88.05,88.31,63740.0,79.0043,79.2735,78.9864,79.2196,63740.0
2015-12-07 11:55:00,88.31,88.36,88.16,88.32,28191.0,79.2196,79.2645,79.0851,79.2286,28191.0
2015-12-07 12:00:00,88.27,88.27,88.04,88.06,32333.0,79.1838,79.1838,78.9774,78.9954,32333.0
2015-12-07 12:05:00,88.05,88.09,87.81,87.83,45715.0,78.9864,79.0223,78.7711,78.7891,45715.0
2015-12-07 12:10:00,87.81,88.0,87.71,87.87,39523.0,78.7711,78.9416,78.6814,78.8249,39523.0
2015-12-07 12:15:00,87.85,87.87,87.57,87.59,30716.0,78.807,78.8249,78.5558,78.5738,30716.0
2015-12-07 12:20:00,87.59,87.68,87.41,87.58,52496.0,78.5738,78.6545,78.4123,78.5648,52496.0
2015-12-07 12:25:00,87.57,87.69,87.53,87.59,16267.0,78.5558,78.6635,78.5199,78.5738,16267.0
2015-12-07 12:30:00,87.57,87.62,87.41,87.48,25603.0,78.5558,78.6007,78.4123,78.4751,25603.0
2015-12-07 12:35:00,87.43,87.48,87.27,87.41,30697.0,78.4302,78.4751,78.2867,78.4123,30697.0
2015-12-07 12:40:00,87.4,87.48,87.27,87.32,24068.0,78.4033,78.4751,78.2867,78.3315,24068.0
2015-12-07 12:45:00,87.31,87.39,87.29,87.34,25294.0,78.3226,78.3943,78.3046,78.3495,25294.0
2015-12-07 12:50:00,87.32,87.38,87.11,87.14,30631.0,78.3315,78.3854,78.1432,78.1701,30631.0
2015-12-07 12:55:00,87.15,87.19,87.11,87.19,16893.0,78.179,78.2149,78.1432,78.2149,16893.0
2015-12-07 13:00:00,87.19,87.2,87.04,87.09,45844.0,78.2149,78.2239,78.0804,78.1252,45844.0
2015-12-07 13:05:00,87.12,87.58,87.08,87.53,33398.0,78.1521,78.5648,78.1163,78.5199,33398.0
2015-12-07 13:10:00,87.56,87.56,87.23,87.29,18451.0,78.5468,78.5468,78.2508,78.3046,18451.0
2015-12-07 13:15:00,87.3,87.47,87.24,87.47,25443.0,78.3136,78.4661,78.2598,78.4661,25443.0
2015-12-07 13:20:00,87.47,87.48,87.36,87.4,23869.0,78.4661,78.4751,78.3674,78.4033,23869.0
2015-12-07 13:25:00,87.42,87.59,87.31,87.58,29373.0,78.4213,78.5738,78.3226,78.5648,29373.0
2015-12-07 13:30:00,87.57,87.71,87.56,87.61,21736.0,78.5558,78.6814,78.5468,78.5917,21736.0
2015-12-07 13:35:00,87.6,87.66,87.4,87.41,29512.0,78.5827,78.6365,78.4033,78.4123,29512.0
2015-12-07 13:40:00,87.41,87.43,87.32,87.42,21626.0,78.4123,78.4302,78.3315,78.4213,21626.0
2015-12-07 13:45:00,87.4,87.42,87.32,87.34,15401.0,78.4033,78.4213,78.3315,78.3495,15401.0
2015-12-07 13:50:00,87.36,87.47,87.35,87.35,51843.0,78.3674,78.4661,78.3585,78.3585,51843.0
2015-12-07 13:55:00,87.37,87.48,87.35,87.46,18129.0,78.3764,78.4751,78.3585,78.4571,18129.0
2015-12-07 14:00:00,87.49,87.76,87.42,87.74,41038.0,78.484,78.7263,78.4213,78.7083,41038.0
2015-12-07 14:05:00,87.74,87.92,87.74,87.75,31941.0,78.7083,78.8698,78.7083,78.7173,31941.0
2015-12-07 14:10:00,87.75,87.77,87.58,87.67,23914.0,78.7173,78.7352,78.5648,78.6455,23914.0
2015-12-07 14:15:00,87.67,87.72,87.6,87.68,34574.0,78.6455,78.6904,78.5827,78.6545,34574.0
2015-12-07 14:20:00,87.67,87.73,87.65,87.68,19037.0,78.6455,78.6993,78.6276,78.6545,19037.0
2015-12-07 14:25:00,87.7,87.77,87.65,87.72,32893.0,78.6724,78.7352,78.6276,78.6904,32893.0
2015-12-07 14:30:00,87.71,87.76,87.5,87.54,37516.0,78.6814,78.7263,78.493,78.5289,37516.0
2015-12-07 14:35:00,87.55,87.58,87.37,87.49,39616.0,78.5379,78.5648,78.3764,78.484,39616.0
2015-12-07 14:40:00,87.46,87.55,87.4,87.41,21233.0,78.4571,78.5379,78.4033,78.4123,21233.0
2015-12-07 14:45:00,87.42,87.44,87.36,87.39,23373.0,78.4213,78.4392,78.3674,78.3943,23373.0
2015-12-07 14:50:00,87.39,87.45,87.33,87.44,50622.0,78.3943,78.4482,78.3405,78.4392,50622.0
2015-12-07 14:55:00,87.44,87.44,87.37,87.41,30855.0,78.4392,78.4392,78.3764,78.4123,30855.0
2015-12-07 15:00:00,87.39,87.41,87.28,87.28,39403.0,78.3943,78.4123,78.2957,78.2957,39403.0
2015-12-07 15:05:00,87.29,87.38,87.18,87.35,48317.0,78.3046,78.3854,78.206,78.3585,48317.0
2015-12-07 15:10:00,87.35,87.37,87.15,87.16,45055.0,78.3585,78.3764,78.179,78.188,45055.0
2015-12-07 15:15:00,87.16,87.17,87.02,87.07,48953.0,78.188,78.197,78.0624,78.1073,48953.0
2015-12-07 15:20:00,87.08,87.08,86.75,86.86,151961.0,78.1163,78.1163,77.8202,77.9189,151961.0
2015-12-07 15:25:00,86.85,87.07,86.8,86.93,122680.0,77.9099,78.1073,77.8651,77.9817,122680.0
2015-12-07 15:30:00,86.92,86.96,86.77,86.78,100353.0,77.9727,78.0086,77.8382,77.8471,100353.0
2015-12-07 15:35:00,86.79,86.91,86.58,86.9,119659.0,77.8561,77.9638,77.6677,77.9548,119659.0
2015-12-07 15:40:00,86.9,86.92,86.47,86.63,127520.0,77.9548,77.9727,77.569,77.7126,127520.0
2015-12-07 15:45:00,86.64,86.86,86.6,86.66,150261.0,77.7215,77.9189,77.6857,77.7395,150261.0
2015-12-07 15:50:00,86.66,86.67,86.2,86.49,374671.0,77.7395,77.7485,77.3268,77.587,374671.0
2015-12-07 15:55:00,86.49,86.57,86.09,86.25,657980.0,77.587,77.6588,77.2282,77.3717,657980.0
2015-12-08 09:30:00,85.1,85.95,84.9,85.75,214136.0,76.3401,77.1026,76.1607,76.9232,214136.0
2015-12-08 09:35:00,85.77,85.98,85.14,85.72,136128.0,76.9411,77.1295,76.376,76.8962,136128.0
2015-12-08 09:40:00,85.7,86.99,85.64,86.82,162409.0,76.8783,78.0355,76.8245,77.883,162409.0
2015-12-08 09:45:00,86.84,87.89,86.83,87.0,152710.0,77.901,78.8429,77.892,78.0445,152710.0
2015-12-08 09:50:00,87.02,87.49,87.01,87.21,185484.0,78.0624,78.484,78.0535,78.2329,185484.0
2015-12-08 09:55:00,87.22,87.61,87.05,87.54,173312.0,78.2418,78.5917,78.0893,78.5289,173312.0
2015-12-08 10:00:00,87.61,87.92,87.4,87.46,177940.0,78.5917,78.8698,78.4033,78.4571,177940.0
2015-12-08 10:05:00,87.41,87.53,87.04,87.04,99977.0,78.4123,78.5199,78.0804,78.0804,99977.0
2015-12-08 10:10:00,87.06,87.23,87.02,87.14,190290.0,78.0983,78.2508,78.0624,78.1701,190290.0
2015-12-08 10:15:00,87.14,87.29,86.7,86.88,208793.0,78.1701,78.3046,77.7754,77.9368,208793.0
2015-12-08 10:20:00,86.89,86.9,86.51,86.74,71252.0,77.9458,77.9548,77.6049,77.8113,71252.0
2015-12-08 10:25:00,86.74,87.14,86.72,87.08,67851.0,77.8113,78.1701,77.7933,78.1163,67851.0
2015-12-08 10:30:00,87.09,87.82,87.08,87.8,43585.0,78.1252,78.7801,78.1163,78.7621,43585.0
2015-12-08 10:35:00,87.8,87.83,87.29,87.34,65070.0,78.7621,78.7891,78.3046,78.3495,65070.0
2015-12-08 10:40:00,87.34,87.41,87.03,87.06,61800.0,78.3495,78.4123,78.0714,78.0983,61800.0
2015-12-08 10:45:00,87.05,87.18,87.02,87.08,64047.0,78.0893,78.206,78.0624,78.1163,64047.0
2015-12-08 10:50:00,87.07,87.23,87.07,87.14,45858.0,78.1073,78.2508,78.1073,78.1701,45858.0
2015-12-08 10:55:00,87.15,87.31,87.08,87.28,91519.0,78.179,78.3226,78.1163,78.2957,91519.0
2015-12-08 11:00:00,87.31,87.58,87.28,87.51,49874.0,78.3226,78.5648,78.2957,78.502,49874.0
2015-12-08 11:05:00,87.51,87.52,87.43,87.48,59534.0,78.502,78.511,78.4302,78.4751,59534.0
2015-12-08 11:10:00,87.47,87.83,87.47,87.83,81765.0,78.4661,78.7891,78.4661,78.7891,81765.0
2015-12-08 11:15:00,87.83,88.0,87.78,87.95,74699.0,78.7891,78.9416,78.7442,78.8967,74699.0
2015-12-08 11:20:00,87.95,87.98,87.65,87.72,58872.0,78.8967,78.9236,78.6276,78.6904,58872.0
2015-12-08 11:25:00,87.75,87.79,87.58,87.66,64788.0,78.7173,78.7532,78.5648,78.6365,64788.0
2015-12-08 11:30:00,87.68,87.79,87.62,87.69,39242.0,78.6545,78.7532,78.6007,78.6635,39242.0
2015-12-08 11:35:00,87.68,87.69,87.47,87.54,18315.0,78.6545,78.6635,78.4661,78.5289,18315.0
2015-12-08 11:40:00,87.55,87.64,87.5,87.61,87884.0,78.5379,78.6186,78.493,78.5917,87884.0
2015-12-08 11:45:00,87.61,87.76,87.55,87.73,25316.0,78.5917,78.7263,78.5379,78.6993,25316.0
2015-12-08 11:50:00,87.73,87.83,87.67,87.83,27891.0,78.6993,78.7891,78.6455,78.7891,27891.0
2015-12-08 11:55:00,87.83,87.9,87.74,87.81,25101.0,78.7891,78.8518,78.7083,78.7711,25101.0
2015-12-08 12:00:00,87.82,87.83,87.66,87.74,59628.0,78.7801,78.7891,78.6365,78.7083,59628.0
2015-12-08 12:05:00,87.73,87.98,87.73,87.93,44122.0,78.6993,78.9236,78.6993,78.8788,44122.0
2015-12-08 12:10:00,87.94,87.94,87.72,87.73,25597.0,78.8877,78.8877,78.6904,78.6993,25597.0
2015-12-08 12:15:00,87.72,87.87,87.71,87.73,25910.0,78.6904,78.8249,78.6814,78.6993,25910.0
2015-12-08 12:20:00,87.72,87.81,87.52,87.67,40451.0,78.6904,78.7711,78.511,78.6455,40451.0
2015-12-08 12:25:00,87.67,87.88,87.67,87.8,21367.0,78.6455,78.8339,78.6455,78.7621,21367.0
2015-12-08 12:30:00,87.8,87.86,87.67,87.84,7957.0,78.7621,78.816,78.6455,78.798,7957.0
2015-12-08 12:35:00,87.84,87.87,87.75,87.76,18210.0,78.798,78.8249,78.7173,78.7263,18210.0
2015-12-08 12:40:00,87.8,87.85,87.74,87.77,19435.0,78.7621,78.807,78.7083,78.7352,19435.0
2015-12-08 12:45:00,87.79,87.82,87.52,87.61,19836.0,78.7532,78.7801,78.511,78.5917,19836.0
2015-12-08 12:50:00,87.6,87.84,87.54,87.76,29035.0,78.5827,78.798,78.5289,78.7263,29035.0
2015-12-08 12:55:00,87.79,87.85,87.73,87.8,20564.0,78.7532,78.807,78.6993,78.7621,20564.0
2015-12-08 13:00:00,87.78,87.9,87.75,87.78,28583.0,78.7442,78.8518,78.7173,78.7442,28583.0
2015-12-08 13:05:00,87.82,87.97,87.79,87.89,15455.0,78.7801,78.9146,78.7532,78.8429,15455.0
2015-12-08 13:10:00,87.89,87.92,87.79,87.9,15740.0,78.8429,78.8698,78.7532,78.8518,15740.0
2015-12-08 13:15:00,87.88,87.89,87.59,87.59,21056.0,78.8339,78.8429,78.5738,78.5738,21056.0
2015-12-08 13:20:00,87.57,87.74,87.55,87.7,14535.0,78.5558,78.7083,78.5379,78.6724,14535.0
2015-12-08 13:25:00,87.67,87.9,87.61,87.87,24033.0,78.6455,78.8518,78.5917,78.8249,24033.0
2015-12-08 13:30:00,87.93,87.94,87.8,87.9,28247.0,78.8788,78.8877,78.7621,78.8518,28247.0
2015-12-08 13:35:00,87.9,87.93,87.83,87.93,21976.0,78.8518,78.8788,78.7891,78.8788,21976.0
2015-12-08 13:40:00,87.91,88.01,87.75,87.79,47847.0,78.8608,78.9505,78.7173,78.7532,47847.0
2015-12-08 13:45:00,87.76,87.94,87.7,87.82,36094.0,78.7263,78.8877,78.6724,78.7801,36094.0
2015-12-08 13:50:00,87.88,88.01,87.82,87.96,27550.0,78.8339,78.9505,78.7801,78.9057,27550.0
2015-12-08 13:55:00,87.97,87.98,87.89,87.92,28040.0,78.9146,78.9236,78.8429,78.8698,28040.0
2015-12-08 14:00:00,87.91,87.99,87.88,87.96,35798.0,78.8608,78.9326,78.8339,78.9057,35798.0
2015-12-08 14:05:00,87.97,87.99,87.88,87.95,42065.0,78.9146,78.9326,78.8339,78.8967,42065.0
2015-12-08 14:10:00,87.94,88.01,87.88,87.91,33075.0,78.8877,78.9505,78.8339,78.8608,33075.0
2015-12-08 14:15:00,87.91,88.36,87.89,88.23,81750.0,78.8608,79.2645,78.8429,79.1479,81750.0
2015-12-08 14:20:00,88.21,88.22,87.91,88.02,22621.0,79.1299,79.1389,78.8608,78.9595,22621.0
2015-12-08 14:25:00,88.02,88.16,87.97,88.13,17663.0,78.9595,79.0851,78.9146,79.0582,17663.0
2015-12-08 14:30:00,88.14,88.18,88.01,88.1,18764.0,79.0671,79.103,78.9505,79.0313,18764.0
2015-12-08 14:35:00,88.07,88.28,88.07,88.14,20589.0,79.0043,79.1927,79.0043,79.0671,20589.0
2015-12-08 14:40:00,88.12,88.17,88.05,88.05,16814.0,79.0492,79.0941,78.9864,78.9864,16814.0
2015-12-08 14:45:00,88.09,88.29,88.09,88.16,20412.0,79.0223,79.2017,79.0223,79.0851,20412.0
2015-12-08 14:50:00,88.18,88.2,88.02,88.07,28122.0,79.103,79.121,78.9595,79.0043,28122.0
2015-12-08 14:55:00,88.07,88.12,88.01,88.1,37935.0,79.0043,79.0492,78.9505,79.0313,37935.0
2015-12-08 15:00:00,88.1,88.12,87.89,88.0,25210.0,79.0313,79.0492,78.8429,78.9416,25210.0
2015-12-08 15:05:00,88.01,88.03,87.94,87.97,18992.0,78.9505,78.9685,78.8877,78.9146,18992.0
2015-12-08 15:10:00,87.98,88.05,87.94,87.98,34883.0,78.9236,78.9864,78.8877,78.9236,34883.0
2015-12-08 15:15:00,87.98,88.06,87.81,87.84,30341.0,78.9236,78.9954,78.7711,78.798,30341.0
2015-12-08 15:20:00,87.84,87.99,87.79,87.86,31678.0,78.798,78.9326,78.7532,78.816,31678.0
2015-12-08 15:25:00,87.84,87.84,87.52,87.53,23199.0,78.798,78.798,78.511,78.5199,23199.0
2015-12-08 15:30:00,87.52,87.84,87.49,87.81,40839.0,78.511,78.798,78.484,78.7711,40839.0
2015-12-08 15:35:00,87.79,87.85,87.65,87.71,22091.0,78.7532,78.807,78.6276,78.6814,22091.0
2015-12-08 15:40:00,87.72,87.73,87.52,87.67,48922.0,78.6904,78.6993,78.511,78.6455,48922.0
2015-12-08 15:45:00,87.66,87.75,87.53,87.53,57927.0,78.6365,78.7173,78.5199,78.5199,57927.0
2015-12-08 15:50:00,87.52,87.65,87.46,87.56,109293.0,78.511,78.6276,78.4571,78.5468,109293.0
2015-12-08 15:55:00,87.54,87.61,87.49,87.55,162469.0,78.5289,78.5917,78.484,78.5379,162469.0
2015-12-09 09:30:00,86.84,87.35,85.92,85.92,136288.0,77.901,78.3585,77.0757,77.0757,136288.0
2015-12-09 09:35:00,86.03,86.36,85.94,86.34,72228.0,77.1743,77.4704,77.0936,77.4524,72228.0
2015-12-09 09:40:00,86.32,86.91,86.22,86.61,120954.0,77.4345,77.9638,77.3448,77.6946,120954.0
2015-12-09 09:45:00,86.64,86.69,86.4,86.57,40838.0,77.7215,77.7664,77.5062,77.6588,40838.0
2015-12-09 09:50:00,86.6,86.7,86.19,86.27,64943.0,77.6857,77.7754,77.3179,77.3896,64943.0
2015-12-09 09:55:00,86.22,86.53,86.17,86.28,33482.0,77.3448,77.6229,77.2999,77.3986,33482.0
2015-12-09 10:00:00,86.29,86.33,86.15,86.32,37147.0,77.4076,77.4435,77.282,77.4345,37147.0
2015-12-09 10:05:00,86.31,86.58,86.25,86.34,61896.0,77.4255,77.6677,77.3717,77.4524,61896.0
2015-12-09 10:10:00,86.34,86.6,86.31,86.34,41300.0,77.4524,77.6857,77.4255,77.4524,41300.0
2015-12-09 10:15:00,86.33,86.36,86.15,86.19,41958.0,77.4435,77.4704,77.282,77.3179,41958.0
2015-12-09 10:20:00,86.18,86.18,85.86,86.03,107836.0,77.3089,77.3089,77.0218,77.1743,107836.0
2015-12-09 10:25:00,86.03,86.12,85.81,85.84,47709.0,77.1743,77.2551,76.977,77.0039,47709.0
2015-12-09 10:30:00,85.84,86.54,85.84,86.54,56569.0,77.0039,77.6318,77.0039,77.6318,56569.0
2015-12-09 10:35:00,86.55,86.68,86.48,86.51,59263.0,77.6408,77.7574,77.578,77.6049,59263.0
2015-12-09 10:40:00,86.52,86.57,86.29,86.33,40059.0,77.6139,77.6588,77.4076,77.4435,40059.0
2015-12-09 10:45:00,86.35,86.82,86.35,86.51,36496.0,77.4614,77.883,77.4614,77.6049,36496.0
2015-12-09 10:50:00,86.5,86.56,86.38,86.42,36771.0,77.596,77.6498,77.4883,77.5242,36771.0
2015-12-09 10:55:00,86.42,86.5,86.31,86.39,28740.0,77.5242,77.596,77.4255,77.4973,28740.0
2015-12-09 11:00:00,86.45,86.6,86.34,86.38,34996.0,77.5511,77.6857,77.4524,77.4883,34996.0
2015-12-09 11:05:00,86.39,86.41,86.02,86.07,40163.0,77.4973,77.5152,77.1654,77.2102,40163.0
2015-12-09 11:10:00,86.12,86.13,85.98,86.11,34468.0,77.2551,77.264,77.1295,77.2461,34468.0
2015-12-09 11:15:00,86.12,86.13,85.83,85.86,51647.0,77.2551,77.264,76.9949,77.0218,51647.0
2015-12-09 11:20:00,85.86,85.97,85.7,85.73,80091.0,77.0218,77.1205,76.8783,76.9052,80091.0
2015-12-09 11:25:00,85.72,85.82,85.57,85.8,41837.0,76.8962,76.986,76.7617,76.968,41837.0
2015-12-09 11:30:00,85.82,86.06,85.81,86.01,32481.0,76.986,77.2012,76.977,77.1564,32481.0
2015-12-09 11:35:00,86.02,86.32,85.94,86.3,112542.0,77.1654,77.4345,77.0936,77.4165,112542.0
2015-12-09 11:40:00,86.3,86.32,86.03,86.06,91542.0,77.4165,77.4345,77.1743,77.2012,91542.0
2015-12-09 11:45:00,86.04,86.12,85.99,86.08,92246.0,77.1833,77.2551,77.1385,77.2192,92246.0
2015-12-09 11:50:00,86.05,86.32,86.03,86.3,38102.0,77.1923,77.4345,77.1743,77.4165,38102.0
2015-12-09 11:55:00,86.31,86.47,86.26,86.28,40175.0,77.4255,77.569,77.3807,77.3986,40175.0
2015-12-09 12:00:00,86.3,86.52,86.23,86.34,244637.0,77.4165,77.6139,77.3537,77.4524,244637.0
2015-12-09 12:05:00,86.37,86.46,86.1,86.38,335642.0,77.4793,77.5601,77.2371,77.4883,335642.0
2015-12-09 12:10:00,86.34,86.47,86.23,86.35,68748.0,77.4524,77.569,77.3537,77.4614,68748.0
2015-12-09 12:15:00,86.35,86.36,86.1,86.16,19709.0,77.4614,77.4704,77.2371,77.291,19709.0
2015-12-09 12:20:00,86.15,86.33,85.99,86.23,107198.0,77.282,77.4435,77.1385,77.3537,107198.0
2015-12-09 12:25:00,86.2,86.27,85.97,86.0,69242.0,77.3268,77.3896,77.1205,77.1474,69242.0
2015-12-09 12:30:00,86.0,86.01,85.68,85.68,43859.0,77.1474,77.1564,76.8604,76.8604,43859.0
2015-12-09 12:35:00,85.7,85.82,85.64,85.64,31971.0,76.8783,76.986,76.8245,76.8245,31971.0
2015-12-09 12:40:00,85.64,85.7,85.55,85.62,36966.0,76.8245,76.8783,76.7437,76.8065,36966.0
2015-12-09 12:45:00,85.63,85.66,85.45,85.56,51247.0,76.8155,76.8424,76.654,76.7527,51247.0
2015-12-09 12:50:00,85.58,85.87,85.53,85.84,42508.0,76.7707,77.0308,76.7258,77.0039,42508.0
2015-12-09 12:55:00,85.83,85.92,85.8,85.89,22680.0,76.9949,77.0757,76.968,77.0487,22680.0
2015-12-09 13:00:00,85.87,86.36,85.82,86.26,31972.0,77.0308,77.4704,76.986,77.3807,31972.0
2015-12-09 13:05:00,86.24,86.28,85.85,86.27,44152.0,77.3627,77.3986,77.0129,77.3896,44152.0
2015-12-09 13:10:00,86.26,86.55,86.22,86.51,42371.0,77.3807,77.6408,77.3448,77.6049,42371.0
2015-12-09 13:15:00,86.49,86.51,86.2,86.26,28436.0,77.587,77.6049,77.3268,77.3807,28436.0
2015-12-09 13:20:00,86.24,86.3,86.08,86.3,25777.0,77.3627,77.4165,77.2192,77.4165,25777.0
2015-12-09 13:25:00,86.28,86.39,86.12,86.21,20656.0,77.3986,77.4973,77.2551,77.3358,20656.0
2015-12-09 13:30:00,86.23,86.32,86.08,86.32,29786.0,77.3537,77.4345,77.2192,77.4345,29786.0
2015-12-09 13:35:00,86.32,86.32,86.16,86.29,29333.0,77.4345,77.4345,77.291,77.4076,29333.0
2015-12-09 13:40:00,86.27,86.49,86.27,86.49,40116.0,77.3896,77.587,77.3896,77.587,40116.0
2015-12-09 13:45:00,86.47,86.65,86.45,86.59,46408.0,77.569,77.7305,77.5511,77.6767,46408.0
2015-12-09 13:50:00,86.57,86.77,86.53,86.57,35706.0,77.6588,77.8382,77.6229,77.6588,35706.0
2015-12-09 13:55:00,86.57,86.66,86.38,86.38,33248.0,77.6588,77.7395,77.4883,77.4883,33248.0
2015-12-09 14:00:00,86.39,86.59,86.37,86.55,23879.0,77.4973,77.6767,77.4793,77.6408,23879.0
2015-12-09 14:05:00,86.54,86.71,86.5,86.54,26783.0,77.6318,77.7843,77.596,77.6318,26783.0
2015-12-09 14:10:00,86.56,86.57,86.39,86.47,25879.0,77.6498,77.6588,77.4973,77.569,25879.0
2015-12-09 14:15:00,86.47,86.47,86.21,86.21,13900.0,77.569,77.569,77.3358,77.3358,13900.0
2015-12-09 14:20:00,86.2,86.2,85.96,85.99,26046.0,77.3268,77.3268,77.1115,77.1385,26046.0
2015-12-09 14:25:00,85.98,86.13,85.91,86.09,20514.0,77.1295,77.264,77.0667,77.2282,20514.0
2015-12-09 14:30:00,86.07,86.18,85.98,85.98,15825.0,77.2102,77.3089,77.1295,77.1295,15825.0
2015-12-09 14:35:00,85.96,86.03,85.83,85.98,18625.0,77.1115,77.1743,76.9949,77.1295,18625.0
2015-12-09 14:40:00,85.98,85.99,85.84,85.91,38518.0,77.1295,77.1385,77.0039,77.0667,38518.0
2015-12-09 14:45:00,85.91,85.97,85.86,85.96,21672.0,77.0667,77.1205,77.0218,77.1115,21672.0
2015-12-09 14:50:00,85.96,86.03,85.89,86.03,26578.0,77.1115,77.1743,77.0487,77.1743,26578.0
2015-12-09 14:55:00,86.03,86.03,85.81,85.85,20840.0,77.1743,77.1743,76.977,77.0129,20840.0
2015-12-09 15:00:00,85.85,86.16,85.79,86.14,31608.0,77.0129,77.291,76.959,77.273,31608.0
2015-12-09 15:05:00,86.14,86.16,86.05,86.09,36026.0,77.273,77.291,77.1923,77.2282,36026.0
2015-12-09 15:10:00,86.1,86.18,86.01,86.09,39391.0,77.2371,77.3089,77.1564,77.2282,39391.0
2015-12-09 15:15:00,86.09,86.15,86.02,86.09,27294.0,77.2282,77.282,77.1654,77.2282,27294.0
2015-12-09 15:20:00,86.1,86.31,86.1,86.26,66507.0,77.2371,77.4255,77.2371,77.3807,66507.0
2015-12-09 15:25:00,86.26,86.3,86.06,86.07,64348.0,77.3807,77.4165,77.2012,77.2102,64348.0
2015-12-09 15:30:00,86.08,86.33,86.08,86.33,44663.0,77.2192,77.4435,77.2192,77.4435,44663.0
2015-12-09 15:35:00,86.34,86.55,86.28,86.28,67763.0,77.4524,77.6408,77.3986,77.3986,67763.0
2015-12-09 15:40:00,86.26,86.3,86.08,86.24,51555.0,77.3807,77.4165,77.2192,77.3627,51555.0
2015-12-09 15:45:00,86.24,86.29,86.11,86.11,52352.0,77.3627,77.4076,77.2461,77.2461,52352.0
2015-12-09 15:50:00,86.12,86.25,86.06,86.12,109994.0,77.2551,77.3717,77.2012,77.2551,109994.0
2015-12-09 15:55:00,86.12,86.28,86.09,86.22,167596.0,77.2551,77.3986,77.2282,77.3448,167596.0
2015-12-10 09:30:00,86.67,86.67,85.71,85.72,84998.0,77.7485,77.7485,76.8873,76.8962,84998.0
2015-12-10 09:35:00,85.71,86.66,85.38,86.59,63243.0,76.8873,77.7395,76.5912,77.6767,63243.0
2015-12-10 09:40:00,86.62,86.95,86.38,86.66,60275.0,77.7036,77.9996,77.4883,77.7395,60275.0
2015-12-10 09:45:00,86.69,87.41,86.67,87.03,69099.0,77.7664,78.4123,77.7485,78.0714,69099.0
2015-12-10 09:50:00,87.08,87.16,86.51,86.81,51960.0,78.1163,78.188,77.6049,77.874,51960.0
2015-12-10 09:55:00,86.8,87.13,86.59,86.66,47560.0,77.8651,78.1611,77.6767,77.7395,47560.0
2015-12-10 10:00:00,86.67,86.99,86.62,86.79,45233.0,77.7485,78.0355,77.7036,77.8561,45233.0
2015-12-10 10:05:00,86.78,87.31,86.67,87.23,47554.0,77.8471,78.3226,77.7485,78.2508,47554.0
2015-12-10 10:10:00,87.24,87.29,86.63,86.84,49588.0,78.2598,78.3046,77.7126,77.901,49588.0
2015-12-10 10:15:00,86.84,87.55,86.75,87.37,69170.0,77.901,78.5379,77.8202,78.3764,69170.0
2015-12-10 10:20:00,87.41,87.64,87.34,87.62,57416.0,78.4123,78.6186,78.3495,78.6007,57416.0
2015-12-10 10:25:00,87.55,87.81,87.07,87.1,60022.0,78.5379,78.7711,78.1073,78.1342,60022.0
2015-12-10 10:30:00,87.14,87.27,87.01,87.17,40328.0,78.1701,78.2867,78.0535,78.197,40328.0
2015-12-10 10:35:00,87.17,87.91,87.17,87.86,66856.0,78.197,78.8608,78.197,78.816,66856.0
2015-12-10 10:40:00,87.87,87.99,87.7,87.83,45775.0,78.8249,78.9326,78.6724,78.7891,45775.0
2015-12-10 10:45:00,87.81,87.82,87.61,87.68,45700.0,78.7711,78.7801,78.5917,78.6545,45700.0
2015-12-10 10:50:00,87.64,87.77,87.39,87.41,36378.0,78.6186,78.7352,78.3943,78.4123,36378.0
2015-12-10 10:55:00,87.39,87.39,87.22,87.3,32030.0,78.3943,78.3943,78.2418,78.3136,32030.0
2015-12-10 11:00:00,87.33,87.59,87.3,87.4,45653.0,78.3405,78.5738,78.3136,78.4033,45653.0
2015-12-10 11:05:00,87.4,87.4,87.27,87.36,42242.0,78.4033,78.4033,78.2867,78.3674,42242.0
2015-12-10 11:10:00,87.35,87.75,87.35,87.65,54229.0,78.3585,78.7173,78.3585,78.6276,54229.0
2015-12-10 11:15:00,87.64,87.7,87.57,87.61,39228.0,78.6186,78.6724,78.5558,78.5917,39228.0
2015-12-10 11:20:00,87.62,88.05,87.62,88.05,63873.0,78.6007,78.9864,78.6007,78.9864,63873.0
2015-12-10 11:25:00,88.04,88.15,87.6,87.62,38316.0,78.9774,79.0761,78.5827,78.6007,38316.0
2015-12-10 11:30:00,87.58,87.98,87.55,87.88,183641.0,78.5648,78.9236,78.5379,78.8339,183641.0
2015-12-10 11:35:00,87.87,88.04,87.78,88.01,27225.0,78.8249,78.9774,78.7442,78.9505,27225.0
2015-12-10 11:40:00,88.0,88.04,87.96,88.0,25252.0,78.9416,78.9774,78.9057,78.9416,25252.0
2015-12-10 11:45:00,88.01,88.27,88.0,88.23,59773.0,78.9505,79.1838,78.9416,79.1479,59773.0
2015-12-10 11:50:00,88.24,88.56,88.21,88.41,71063.0,79.1568,79.4439,79.1299,79.3093,71063.0
2015-12-10 11:55:00,88.43,88.77,88.43,88.66,88978.0,79.3273,79.6323,79.3273,79.5336,88978.0
2015-12-10 12:00:00,88.67,89.49,88.65,89.44,80030.0,79.5426,80.2782,79.5246,80.2333,80030.0
2015-12-10 12:05:00,89.42,89.89,88.96,88.99,119438.0,80.2154,80.637,79.8027,79.8296,119438.0
2015-12-10 12:10:00,88.95,89.3,88.83,89.07,58265.0,79.7938,80.1077,79.6861,79.9014,58265.0
2015-12-10 12:15:00,89.09,89.16,88.85,88.85,61841.0,79.9193,79.9821,79.7041,79.7041,61841.0
2015-12-10 12:20:00,88.85,89.01,88.8,88.8,27386.0,79.7041,79.8476,79.6592,79.6592,27386.0
2015-12-10 12:25:00,88.82,89.06,88.81,88.94,42528.0,79.6771,79.8924,79.6682,79.7848,42528.0
2015-12-10 12:30:00,88.95,88.95,88.56,88.74,55243.0,79.7938,79.7938,79.4439,79.6054,55243.0
2015-12-10 12:35:00,88.74,89.1,88.7,88.9,40492.0,79.6054,79.9283,79.5695,79.7489,40492.0
2015-12-10 12:40:00,88.9,89.05,88.83,88.91,34045.0,79.7489,79.8835,79.6861,79.7579,34045.0
2015-12-10 12:45:00,88.88,88.95,88.71,88.72,31736.0,79.731,79.7938,79.5785,79.5874,31736.0
2015-12-10 12:50:00,88.75,88.82,88.63,88.69,18369.0,79.6143,79.6771,79.5067,79.5605,18369.0
2015-12-10 12:55:00,88.68,89.29,88.65,89.26,33591.0,79.5516,80.0988,79.5246,80.0719,33591.0
2015-12-10 13:00:00,89.26,89.31,88.85,88.92,31290.0,80.0719,80.1167,79.7041,79.7668,31290.0
2015-12-10 13:05:00,88.91,89.3,88.87,89.3,39720.0,79.7579,80.1077,79.722,80.1077,39720.0
2015-12-10 13:10:00,89.32,89.56,89.09,89.56,43299.0,80.1257,80.341,79.9193,80.341,43299.0
2015-12-10 13:15:00,89.56,89.56,89.11,89.17,50450.0,80.341,80.341,79.9373,79.9911,50450.0
2015-12-10 13:20:00,89.18,89.29,89.0,89.12,37389.0,80.0001,80.0988,79.8386,79.9463,37389.0
2015-12-10 13:25:00,89.13,89.23,88.99,89.12,32394.0,79.9552,80.0449,79.8296,79.9463,32394.0
2015-12-10 13:30:00,89.12,89.17,88.74,88.8,28597.0,79.9463,79.9911,79.6054,79.6592,28597.0
2015-12-10 13:35:00,88.81,89.0,88.78,88.79,20169.0,79.6682,79.8386,79.6413,79.6502,20169.0
2015-12-10 13:40:00,88.79,88.86,88.56,88.86,42165.0,79.6502,79.713,79.4439,79.713,42165.0
2015-12-10 13:45:00,88.85,88.85,88.6,88.69,32133.0,79.7041,79.7041,79.4798,79.5605,32133.0
2015-12-10 13:50:00,88.67,88.68,88.43,88.47,22414.0,79.5426,79.5516,79.3273,79.3632,22414.0
2015-12-10 13:55:00,88.48,88.5,88.27,88.41,30307.0,79.3721,79.3901,79.1838,79.3093,30307.0
2015-12-10 14:00:00,88.41,88.88,88.39,88.72,40258.0,79.3093,79.731,79.2914,79.5874,40258.0
2015-12-10 14:05:00,88.7,88.75,88.48,88.5,27555.0,79.5695,79.6143,79.3721,79.3901,27555.0
2015-12-10 14:10:00,88.48,88.53,88.35,88.38,13250.0,79.3721,79.417,79.2555,79.2824,13250.0
2015-12-10 14:15:00,88.39,88.82,88.39,88.76,23734.0,79.2914,79.6771,79.2914,79.6233,23734.0
2015-12-10 14:20:00,88.78,88.91,88.62,88.68,32818.0,79.6413,79.7579,79.4977,79.5516,32818.0
2015-12-10 14:25:00,88.7,89.17,88.66,89.17,25334.0,79.5695,79.9911,79.5336,79.9911,25334.0
2015-12-10 14:30:00,89.14,89.15,88.82,88.84,26231.0,79.9642,79.9732,79.6771,79.6951,26231.0
2015-12-10 14:35:00,88.88,89.02,88.8,88.86,37375.0,79.731,79.8566,79.6592,79.713,37375.0
2015-12-10 14:40:00,88.88,88.94,88.74,88.74,31083.0,79.731,79.7848,79.6054,79.6054,31083.0
2015-12-10 14:45:00,88.77,88.91,88.77,88.88,27212.0,79.6323,79.7579,79.6323,79.731,27212.0
2015-12-10 14:50:00,88.88,88.9,88.69,88.73,25797.0,79.731,79.7489,79.5605,79.5964,25797.0
2015-12-10 14:55:00,88.73,88.76,88.38,88.41,32966.0,79.5964,79.6233,79.2824,79.3093,32966.0
2015-12-10 15:00:00,88.42,88.46,88.13,88.16,36722.0,79.3183,79.3542,79.0582,79.0851,36722.0
2015-12-10 15:05:00,88.13,88.19,87.97,87.99,102535.0,79.0582,79.112,78.9146,78.9326,102535.0
2015-12-10 15:10:00,88.0,88.41,87.98,88.23,40080.0,78.9416,79.3093,78.9236,79.1479,40080.0
2015-12-10 15:15:00,88.24,88.49,88.2,88.27,59767.0,79.1568,79.3811,79.121,79.1838,59767.0
2015-12-10 15:20:00,88.27,88.29,88.18,88.22,48207.0,79.1838,79.2017,79.103,79.1389,48207.0
2015-12-10 15:25:00,88.2,88.27,88.05,88.2,63173.0,79.121,79.1838,78.9864,79.121,63173.0
2015-12-10 15:30:00,88.24,88.29,88.07,88.09,54216.0,79.1568,79.2017,79.0043,79.0223,54216.0
2015-12-10 15:35:00,88.1,88.4,88.06,88.32,70963.0,79.0313,79.3004,78.9954,79.2286,70963.0
2015-12-10 15:40:00,88.32,88.49,88.31,88.48,75239.0,79.2286,79.3811,79.2196,79.3721,75239.0
2015-12-10 15:45:00,88.46,88.6,88.39,88.52,119640.0,79.3542,79.4798,79.2914,79.408,119640.0
2015-12-10 15:50:00,88.52,88.55,88.39,88.46,191604.0,79.408,79.4349,79.2914,79.3542,191604.0
2015-12-10 15:55:00,88.46,88.6,88.25,88.44,209276.0,79.3542,79.4798,79.1658,79.3363,209276.0
2015-12-11 09:30:00,86.68,87.74,86.68,87.66,97243.0,77.7574,78.7083,77.7574,78.6365,97243.0
2015-12-11 09:35:00,87.69,87.78,86.94,87.35,35917.0,78.6635,78.7442,77.9907,78.3585,35917.0
2015-12-11 09:40:00,87.32,87.83,87.07,87.83,25962.0,78.3315,78.7891,78.1073,78.7891,25962.0
2015-12-11 09:45:00,87.65,87.85,87.28,87.37,29723.0,78.6276,78.807,78.2957,78.3764,29723.0
2015-12-11 09:50:00,87.32,87.63,87.26,87.51,17549.0,78.3315,78.6096,78.2777,78.502,17549.0
2015-12-11 09:55:00,87.4,87.57,87.4,87.5,16839.0,78.4033,78.5558,78.4033,78.493,16839.0
2015-12-11 10:00:00,87.49,87.68,87.44,87.47,23496.0,78.484,78.6545,78.4392,78.4661,23496.0
2015-12-11 10:05:00,87.45,87.57,87.32,87.53,29589.0,78.4482,78.5558,78.3315,78.5199,29589.0
2015-12-11 10:10:00,87.55,87.6,87.25,87.44,44152.0,78.5379,78.5827,78.2688,78.4392,44152.0
2015-12-11 10:15:00,87.39,87.54,87.15,87.3,45497.0,78.3943,78.5289,78.179,78.3136,45497.0
2015-12-11 10:20:00,87.27,87.5,87.18,87.46,24949.0,78.2867,78.493,78.206,78.4571,24949.0
2015-12-11 10:25:00,87.41,87.44,87.29,87.37,17033.0,78.4123,78.4392,78.3046,78.3764,17033.0
2015-12-11 10:30:00,87.36,87.52,87.31,87.31,31746.0,78.3674,78.511,78.3226,78.3226,31746.0
2015-12-11 10:35:00,87.34,87.44,87.2,87.39,13696.0,78.3495,78.4392,78.2239,78.3943,13696.0
2015-12-11 10:40:00,87.37,87.41,86.9,86.91,33852.0,78.3764,78.4123,77.9548,77.9638,33852.0
2015-12-11 10:45:00,86.91,86.99,86.82,86.88,20929.0,77.9638,78.0355,77.883,77.9368,20929.0
2015-12-11 10:50:00,86.85,86.85,86.65,86.7,26506.0,77.9099,77.9099,77.7305,77.7754,26506.0
2015-12-11 10:55:00,86.7,86.77,86.5,86.59,28747.0,77.7754,77.8382,77.596,77.6767,28747.0
2015-12-11 11:00:00,86.61,86.61,86.32,86.34,45897.0,77.6946,77.6946,77.4345,77.4524,45897.0
2015-12-11 11:05:00,86.36,86.65,86.25,86.64,36031.0,77.4704,77.7305,77.3717,77.7215,36031.0
2015-12-11 11:10:00,86.62,86.65,86.46,86.52,11200.0,77.7036,77.7305,77.5601,77.6139,11200.0
2015-12-11 11:15:00,86.51,86.51,86.38,86.51,21665.0,77.6049,77.6049,77.4883,77.6049,21665.0
2015-12-11 11:20:00,86.45,86.49,86.28,86.29,18159.0,77.5511,77.587,77.3986,77.4076,18159.0
2015-12-11 11:25:00,86.33,86.33,85.96,85.98,37356.0,77.4435,77.4435,77.1115,77.1295,37356.0
2015-12-11 11:30:00,85.98,86.03,85.86,85.97,23226.0,77.1295,77.1743,77.0218,77.1205,23226.0
2015-12-11 11:35:00,85.98,86.03,85.9,85.92,20518.0,77.1295,77.1743,77.0577,77.0757,20518.0
2015-12-11 11:40:00,85.94,85.97,85.88,85.91,37479.0,77.0936,77.1205,77.0398,77.0667,37479.0
2015-12-11 11:45:00,85.9,86.04,85.9,85.95,36003.0,77.0577,77.1833,77.0577,77.1026,36003.0
2015-12-11 11:50:00,85.96,86.14,85.91,86.1,45082.0,77.1115,77.273,77.0667,77.2371,45082.0
2015-12-11 11:55:00,86.12,86.19,85.92,85.95,22845.0,77.2551,77.3179,77.0757,77.1026,22845.0
2015-12-11 12:00:00,85.97,86.04,85.76,85.76,25893.0,77.1205,77.1833,76.9321,76.9321,25893.0
2015-12-11 12:05:00,85.76,85.77,85.51,85.51,30628.0,76.9321,76.9411,76.7079,76.7079,30628.0
2015-12-11 12:10:00,85.5,85.58,85.46,85.54,19860.0,76.6989,76.7707,76.663,76.7348,19860.0
2015-12-11 12:15:00,85.49,85.5,85.1,85.18,28201.0,76.6899,76.6989,76.3401,76.4118,28201.0
2015-12-11 12:20:00,85.13,85.19,85.01,85.11,27593.0,76.367,76.4208,76.2593,76.349,27593.0
2015-12-11 12:25:00,85.09,85.19,85.01,85.17,22370.0,76.3311,76.4208,76.2593,76.4029,22370.0
2015-12-11 12:30:00,85.13,85.58,85.13,85.58,34952.0,76.367,76.7707,76.367,76.7707,34952.0
2015-12-11 12:35:00,85.59,85.59,85.38,85.47,33554.0,76.7796,76.7796,76.5912,76.672,33554.0
2015-12-11 12:40:00,85.45,85.47,85.08,85.16,28957.0,76.654,76.672,76.3221,76.3939,28957.0
2015-12-11 12:45:00,85.14,85.16,84.97,85.0,24802.0,76.376,76.3939,76.2234,76.2504,24802.0
2015-12-11 12:50:00,84.97,85.01,84.74,84.84,38301.0,76.2234,76.2593,76.0171,76.1068,38301.0
2015-12-11 12:55:00,84.88,85.03,84.82,85.0,33723.0,76.1427,76.2773,76.0889,76.2504,33723.0
2015-12-11 13:00:00,85.01,85.25,84.98,85.17,32791.0,76.2593,76.4746,76.2324,76.4029,32791.0
2015-12-11 13:05:00,85.21,85.53,85.13,85.49,37084.0,76.4387,76.7258,76.367,76.6899,37084.0
2015-12-11 13:10:00,85.52,85.57,85.37,85.4,21347.0,76.7168,76.7617,76.5823,76.6092,21347.0
2015-12-11 13:15:00,85.39,85.67,85.24,85.62,12968.0,76.6002,76.8514,76.4657,76.8065,12968.0
2015-12-11 13:20:00,85.62,85.64,85.33,85.36,10741.0,76.8065,76.8245,76.5464,76.5733,10741.0
2015-12-11 13:25:00,85.32,85.4,85.21,85.34,11233.0,76.5374,76.6092,76.4387,76.5554,11233.0
2015-12-11 13:30:00,85.32,85.38,85.1,85.23,17588.0,76.5374,76.5912,76.3401,76.4567,17588.0
2015-12-11 13:35:00,85.25,85.3,85.12,85.22,8215.0,76.4746,76.5195,76.358,76.4477,8215.0
2015-12-11 13:40:00,85.24,85.41,85.17,85.32,13306.0,76.4657,76.6182,76.4029,76.5374,13306.0
2015-12-11 13:45:00,85.33,85.41,85.28,85.37,13527.0,76.5464,76.6182,76.5015,76.5823,13527.0
2015-12-11 13:50:00,85.32,85.49,85.2,85.2,10104.0,76.5374,76.6899,76.4298,76.4298,10104.0
2015-12-11 13:55:00,85.21,85.23,85.06,85.07,23009.0,76.4387,76.4567,76.3042,76.3132,23009.0
2015-12-11 14:00:00,85.1,85.22,85.09,85.11,11991.0,76.3401,76.4477,76.3311,76.349,11991.0
2015-12-11 14:05:00,85.13,85.15,84.98,85.04,25679.0,76.367,76.3849,76.2324,76.2862,25679.0
2015-12-11 14:10:00,85.01,85.08,84.96,85.01,14816.0,76.2593,76.3221,76.2145,76.2593,14816.0
2015-12-11 14:15:00,85.02,85.13,84.9,85.0,30428.0,76.2683,76.367,76.1607,76.2504,30428.0
2015-12-11 14:20:00,84.97,84.98,84.77,84.88,12585.0,76.2234,76.2324,76.044,76.1427,12585.0
2015-12-11 14:25:00,84.84,84.94,84.77,84.94,11583.0,76.1068,76.1965,76.044,76.1965,11583.0
2015-12-11 14:30:00,84.93,84.97,84.83,84.85,18397.0,76.1876,76.2234,76.0979,76.1158,18397.0
2015-12-11 14:35:00,84.85,84.91,84.79,84.82,21982.0,76.1158,76.1696,76.062,76.0889,21982.0
2015-12-11 14:40:00,84.81,84.92,84.71,84.79,24868.0,76.0799,76.1786,75.9902,76.062,24868.0
2015-12-11 14:45:00,84.77,84.77,84.55,84.59,32288.0,76.044,76.044,75.8467,75.8826,32288.0
2015-12-11 14:50:00,84.57,84.67,84.55,84.62,22313.0,75.8646,75.9543,75.8467,75.9095,22313.0
2015-12-11 14:55:00,84.6,84.61,84.33,84.35,31445.0,75.8915,75.9005,75.6493,75.6673,31445.0
2015-12-11 15:00:00,84.37,84.54,84.37,84.43,25952.0,75.6852,75.8377,75.6852,75.739,25952.0
2015-12-11 15:05:00,84.41,84.48,84.34,84.39,25509.0,75.7211,75.7839,75.6583,75.7032,25509.0
2015-12-11 15:10:00,84.37,84.47,84.3,84.37,25999.0,75.6852,75.7749,75.6224,75.6852,25999.0
2015-12-11 15:15:00,84.38,84.44,84.3,84.35,21009.0,75.6942,75.748,75.6224,75.6673,21009.0
2015-12-11 15:20:00,84.35,84.37,84.05,84.1,47761.0,75.6673,75.6852,75.3982,75.443,47761.0
2015-12-11 15:25:00,84.1,84.15,83.91,84.05,37706.0,75.443,75.4879,75.2726,75.3982,37706.0
2015-12-11 15:30:00,84.05,84.08,83.67,83.76,54818.0,75.3982,75.4251,75.0573,75.138,54818.0
2015-12-11 15:35:00,83.74,83.89,83.62,83.71,107350.0,75.1201,75.2546,75.0124,75.0932,107350.0
2015-12-11 15:40:00,83.71,83.76,83.38,83.46,111825.0,75.0932,75.138,74.7971,74.8689,111825.0
2015-12-11 15:45:00,83.47,83.73,83.47,83.73,90577.0,74.8779,75.1111,74.8779,75.1111,90577.0
2015-12-11 15:50:00,83.74,83.74,83.44,83.47,166331.0,75.1201,75.1201,74.8509,74.8779,166331.0
2015-12-11 15:55:00,83.47,83.48,83.2,83.3,307881.0,74.8779,74.8868,74.6356,74.7254,307881.0
2015-12-14 09:30:00,83.16,83.3,82.0,82.81,206155.0,74.5998,74.7254,73.5592,74.2858,206155.0
2015-12-14 09:35:00,82.95,83.73,82.74,82.93,87882.0,74.4114,75.1111,74.223,74.3934,87882.0
2015-12-14 09:40:00,82.94,83.17,82.58,83.04,74148.0,74.4024,74.6087,74.0795,74.4921,74148.0
2015-12-14 09:45:00,83.1,83.17,82.68,83.07,76762.0,74.5459,74.6087,74.1692,74.519,76762.0
2015-12-14 09:50:00,83.07,83.36,82.92,83.2,76711.0,74.519,74.7792,74.3845,74.6356,76711.0
2015-12-14 09:55:00,83.15,83.16,82.54,82.98,50488.0,74.5908,74.5998,74.0436,74.4383,50488.0
2015-12-14 10:00:00,82.94,83.27,82.86,83.21,78070.0,74.4024,74.6984,74.3306,74.6446,78070.0
2015-12-14 10:05:00,83.17,83.22,82.87,83.04,103175.0,74.6087,74.6536,74.3396,74.4921,103175.0
2015-12-14 10:10:00,83.08,83.13,82.55,82.96,47307.0,74.528,74.5729,74.0526,74.4204,47307.0
2015-12-14 10:15:00,82.95,83.42,82.63,82.86,66539.0,74.4114,74.833,74.1243,74.3306,66539.0
2015-12-14 10:20:00,82.83,82.95,82.63,82.75,38677.0,74.3037,74.4114,74.1243,74.232,38677.0
2015-12-14 10:25:00,82.83,82.94,82.5,82.59,48687.0,74.3037,74.4024,74.0077,74.0884,48687.0
2015-12-14 10:30:00,82.64,82.92,82.37,82.89,43047.0,74.1333,74.3845,73.8911,74.3576,43047.0
2015-12-14 10:35:00,82.92,83.07,82.77,83.03,47087.0,74.3845,74.519,74.2499,74.4831,47087.0
2015-12-14 10:40:00,83.08,83.6,83.04,83.48,104008.0,74.528,74.9945,74.4921,74.8868,104008.0
2015-12-14 10:45:00,83.49,83.61,83.28,83.28,83661.0,74.8958,75.0034,74.7074,74.7074,83661.0
2015-12-14 10:50:00,83.27,83.49,83.12,83.12,29695.0,74.6984,74.8958,74.5639,74.5639,29695.0
2015-12-14 10:55:00,83.12,83.51,83.12,83.36,33089.0,74.5639,74.9137,74.5639,74.7792,33089.0
2015-12-14 11:00:00,83.36,83.37,83.0,83.02,37455.0,74.7792,74.7881,74.4562,74.4742,37455.0
2015-12-14 11:05:00,83.03,83.22,82.97,83.14,27782.0,74.4831,74.6536,74.4293,74.5818,27782.0
2015-12-14 11:10:00,83.1,83.15,82.76,83.0,46674.0,74.5459,74.5908,74.2409,74.4562,46674.0
2015-12-14 11:15:00,82.97,83.03,82.62,82.65,25735.0,74.4293,74.4831,74.1154,74.1423,25735.0
2015-12-14 11:20:00,82.7,82.98,82.6,82.9,59293.0,74.1871,74.4383,74.0974,74.3665,59293.0
2015-12-14 11:25:00,82.95,83.19,82.9,83.07,44262.0,74.4114,74.6267,74.3665,74.519,44262.0
2015-12-14 11:30:00,83.01,83.03,82.59,82.63,29227.0,74.4652,74.4831,74.0884,74.1243,29227.0
2015-12-14 11:35:00,82.69,82.74,82.5,82.58,18463.0,74.1781,74.223,74.0077,74.0795,18463.0
2015-12-14 11:40:00,82.58,82.66,82.32,82.33,55670.0,74.0795,74.1512,73.8462,73.8552,55670.0
2015-12-14 11:45:00,82.33,82.33,81.92,81.93,44237.0,73.8552,73.8552,73.4874,73.4964,44237.0
2015-12-14 11:50:00,81.94,82.14,81.85,82.14,70098.0,73.5053,73.6848,73.4246,73.6848,70098.0
2015-12-14 11:55:00,82.14,82.65,82.11,82.62,47932.0,73.6848,74.1423,73.6578,74.1154,47932.0
2015-12-14 12:00:00,82.67,82.75,82.5,82.59,53170.0,74.1602,74.232,74.0077,74.0884,53170.0
2015-12-14 12:05:00,82.61,82.67,82.47,82.56,40166.0,74.1064,74.1602,73.9808,74.0615,40166.0
2015-12-14 12:10:00,82.55,82.81,82.43,82.57,33577.0,74.0526,74.2858,73.9449,74.0705,33577.0
2015-12-14 12:15:00,82.6,82.78,82.47,82.76,26436.0,74.0974,74.2589,73.9808,74.2409,26436.0
2015-12-14 12:20:00,82.8,83.08,82.57,83.0,27932.0,74.2768,74.528,74.0705,74.4562,27932.0
2015-12-14 12:25:00,83.09,83.12,82.84,83.02,27408.0,74.537,74.5639,74.3127,74.4742,27408.0
2015-12-14 12:30:00,83.02,83.04,82.78,82.91,55531.0,74.4742,74.4921,74.2589,74.3755,55531.0
2015-12-14 12:35:00,82.9,83.02,82.8,82.95,27675.0,74.3665,74.4742,74.2768,74.4114,27675.0
2015-12-14 12:40:00,82.97,82.97,82.33,82.33,34360.0,74.4293,74.4293,73.8552,73.8552,34360.0
2015-12-14 12:45:00,82.37,82.49,82.21,82.45,39753.0,73.8911,73.9987,73.7476,73.9629,39753.0
2015-12-14 12:50:00,82.45,82.82,82.42,82.76,31466.0,73.9629,74.2948,73.9359,74.2409,31466.0
2015-12-14 12:55:00,82.73,82.91,82.65,82.66,36719.0,74.214,74.3755,74.1423,74.1512,36719.0
2015-12-14 13:00:00,82.71,82.87,82.53,82.58,22700.0,74.1961,74.3396,74.0346,74.0795,22700.0
2015-12-14 13:05:00,82.61,82.84,82.42,82.6,37069.0,74.1064,74.3127,73.9359,74.0974,37069.0
2015-12-14 13:10:00,82.67,82.72,82.08,82.19,29823.0,74.1602,74.2051,73.6309,73.7296,29823.0
2015-12-14 13:15:00,82.16,82.37,82.16,82.2,24908.0,73.7027,73.8911,73.7027,73.7386,24908.0
2015-12-14 13:20:00,82.22,82.29,82.08,82.2,32391.0,73.7565,73.8193,73.6309,73.7386,32391.0
2015-12-14 13:25:00,82.23,82.34,82.04,82.3,26643.0,73.7655,73.8642,73.5951,73.8283,26643.0
2015-12-14 13:30:00,82.27,82.5,82.24,82.38,21527.0,73.8014,74.0077,73.7745,73.9001,21527.0
2015-12-14 13:35:00,82.4,82.53,82.27,82.41,27400.0,73.918,74.0346,73.8014,73.927,27400.0
2015-12-14 13:40:00,82.47,82.47,82.32,82.35,9184.0,73.9808,73.9808,73.8462,73.8731,9184.0
2015-12-14 13:45:00,82.3,82.57,82.29,82.52,12930.0,73.8283,74.0705,73.8193,74.0256,12930.0
2015-12-14 13:50:00,82.5,82.54,82.36,82.46,16011.0,74.0077,74.0436,73.8821,73.9718,16011.0
2015-12-14 13:55:00,82.46,82.62,82.43,82.5,18140.0,73.9718,74.1154,73.9449,74.0077,18140.0
2015-12-14 14:00:00,82.57,82.59,82.16,82.22,16387.0,74.0705,74.0884,73.7027,73.7565,16387.0
2015-12-14 14:05:00,82.24,82.53,82.23,82.38,19139.0,73.7745,74.0346,73.7655,73.9001,19139.0
2015-12-14 14:10:00,82.37,82.58,82.19,82.31,47075.0,73.8911,74.0795,73.7296,73.8373,47075.0
2015-12-14 14:15:00,82.34,82.45,82.25,82.39,23260.0,73.8642,73.9629,73.7834,73.909,23260.0
2015-12-14 14:20:00,82.42,82.45,82.25,82.3,34141.0,73.9359,73.9629,73.7834,73.8283,34141.0
2015-12-14 14:25:00,82.31,82.37,82.07,82.21,51803.0,73.8373,73.8911,73.622,73.7476,51803.0
2015-12-14 14:30:00,82.15,82.36,82.09,82.36,19930.0,73.6937,73.8821,73.6399,73.8821,19930.0
2015-12-14 14:35:00,82.34,82.35,82.08,82.23,22890.0,73.8642,73.8731,73.6309,73.7655,22890.0
2015-12-14 14:40:00,82.24,82.29,82.09,82.12,18009.0,73.7745,73.8193,73.6399,73.6668,18009.0
2015-12-14 14:45:00,82.11,82.19,82.04,82.17,30173.0,73.6578,73.7296,73.5951,73.7117,30173.0
2015-12-14 14:50:00,82.15,82.56,82.1,82.56,28582.0,73.6937,74.0615,73.6489,74.0615,28582.0
2015-12-14 14:55:00,82.53,82.64,82.47,82.61,19801.0,74.0346,74.1333,73.9808,74.1064,19801.0
2015-12-14 15:00:00,82.65,82.66,82.38,82.42,21702.0,74.1423,74.1512,73.9001,73.9359,21702.0
2015-12-14 15:05:00,82.42,82.49,82.23,82.34,27805.0,73.9359,73.9987,73.7655,73.8642,27805.0
2015-12-14 15:10:00,82.31,82.5,82.27,82.38,18915.0,73.8373,74.0077,73.8014,73.9001,18915.0
2015-12-14 15:15:00,82.35,82.61,82.31,82.32,42827.0,73.8731,74.1064,73.8373,73.8462,42827.0
2015-12-14 15:20:00,82.32,82.52,82.28,82.49,144688.0,73.8462,74.0256,73.8104,73.9987,144688.0
2015-12-14 15:25:00,82.55,82.77,82.51,82.6,35206.0,74.0526,74.2499,74.0167,74.0974,35206.0
2015-12-14 15:30:00,82.61,82.84,82.55,82.84,46418.0,74.1064,74.3127,74.0526,74.3127,46418.0
2015-12-14 15:35:00,82.86,83.05,82.76,82.79,117267.0,74.3306,74.5011,74.2409,74.2679,117267.0
2015-12-14 15:40:00,82.79,82.88,82.67,82.83,63054.0,74.2679,74.3486,74.1602,74.3037,63054.0
2015-12-14 15:45:00,82.83,83.15,82.82,83.11,100085.0,74.3037,74.5908,74.2948,74.5549,100085.0
2015-12-14 15:50:00,83.11,83.43,83.03,83.38,175172.0,74.5549,74.842,74.4831,74.7971,175172.0
2015-12-14 15:55:00,83.38,83.45,83.22,83.44,256868.0,74.7971,74.8599,74.6536,74.8509,256868.0
2015-12-15 09:30:00,83.06,84.27,83.02,84.2,106754.0,74.5101,75.5955,74.4742,75.5327,106754.0
2015-12-15 09:35:00,84.2,84.9,84.2,84.44,69225.0,75.5327,76.1607,75.5327,75.748,69225.0
2015-12-15 09:40:00,84.39,84.99,84.21,84.26,69293.0,75.7032,76.2414,75.5417,75.5865,69293.0
2015-12-15 09:45:00,84.28,84.39,83.82,84.36,52078.0,75.6045,75.7032,75.1918,75.6762,52078.0
2015-12-15 09:50:00,84.31,84.43,83.9,84.37,71750.0,75.6314,75.739,75.2636,75.6852,71750.0
2015-12-15 09:55:00,84.39,84.5,84.12,84.29,71722.0,75.7032,75.8018,75.4609,75.6134,71722.0
2015-12-15 10:00:00,84.31,84.69,84.28,84.45,70280.0,75.6314,75.9723,75.6045,75.757,70280.0
2015-12-15 10:05:00,84.47,84.58,84.06,84.31,77009.0,75.7749,75.8736,75.4071,75.6314,77009.0
2015-12-15 10:10:00,84.31,84.45,84.21,84.42,48723.0,75.6314,75.757,75.5417,75.7301,48723.0
2015-12-15 10:15:00,84.41,84.41,83.76,83.76,45255.0,75.7211,75.7211,75.138,75.138,45255.0
2015-12-15 10:20:00,83.76,83.76,83.31,83.44,53589.0,75.138,75.138,74.7343,74.8509,53589.0
2015-12-15 10:25:00,83.44,83.52,83.19,83.35,51842.0,74.8509,74.9227,74.6267,74.7702,51842.0
2015-12-15 10:30:00,83.39,83.59,83.31,83.41,136129.0,74.8061,74.9855,74.7343,74.824,136129.0
2015-12-15 10:35:00,83.4,83.53,83.3,83.42,42283.0,74.8151,74.9317,74.7254,74.833,42283.0
2015-12-15 10:40:00,83.43,83.58,83.41,83.45,53592.0,74.842,74.9765,74.824,74.8599,53592.0
2015-12-15 10:45:00,83.43,83.49,83.29,83.41,34163.0,74.842,74.8958,74.7164,74.824,34163.0
2015-12-15 10:50:00,83.4,83.52,83.38,83.4,27191.0,74.8151,74.9227,74.7971,74.8151,27191.0
2015-12-15 10:55:00,83.42,83.45,83.35,83.38,20236.0,74.833,74.8599,74.7702,74.7971,20236.0
2015-12-15 11:00:00,83.36,83.44,83.29,83.4,19249.0,74.7792,74.8509,74.7164,74.8151,19249.0
2015-12-15 11:05:00,83.42,83.75,83.42,83.66,95610.0,74.833,75.129,74.833,75.0483,95610.0
2015-12-15 11:10:00,83.7,83.71,83.43,83.48,25740.0,75.0842,75.0932,74.842,74.8868,25740.0
2015-12-15 11:15:00,83.46,83.73,83.42,83.53,28501.0,74.8689,75.1111,74.833,74.9317,28501.0
2015-12-15 11:20:00,83.52,83.54,83.37,83.44,23722.0,74.9227,74.9406,74.7881,74.8509,23722.0
2015-12-15 11:25:00,83.39,83.52,83.38,83.42,25533.0,74.8061,74.9227,74.7971,74.833,25533.0
2015-12-15 11:30:00,83.45,83.55,83.4,83.41,28927.0,74.8599,74.9496,74.8151,74.824,28927.0
2015-12-15 11:35:00,83.47,83.57,83.44,83.44,12422.0,74.8779,74.9676,74.8509,74.8509,12422.0
2015-12-15 11:40:00,83.44,83.44,83.0,83.0,34842.0,74.8509,74.8509,74.4562,74.4562,34842.0
2015-12-15 11:45:00,83.01,83.26,83.0,83.24,35800.0,74.4652,74.6895,74.4562,74.6715,35800.0
2015-12-15 11:50:00,83.23,83.25,83.12,83.19,31919.0,74.6626,74.6805,74.5639,74.6267,31919.0
2015-12-15 11:55:00,83.22,83.53,83.22,83.43,21348.0,74.6536,74.9317,74.6536,74.842,21348.0
2015-12-15 12:00:00,83.4,83.43,83.27,83.27,19296.0,74.8151,74.842,74.6984,74.6984,19296.0
2015-12-15 12:05:00,83.29,83.65,83.29,83.58,37655.0,74.7164,75.0393,74.7164,74.9765,37655.0
2015-12-15 12:10:00,83.6,83.68,83.53,83.63,10323.0,74.9945,75.0662,74.9317,75.0214,10323.0
2015-12-15 12:15:00,83.63,83.74,83.57,83.66,13551.0,75.0214,75.1201,74.9676,75.0483,13551.0
2015-12-15 12:20:00,83.67,83.81,83.55,83.65,26083.0,75.0573,75.1829,74.9496,75.0393,26083.0
2015-12-15 12:25:00,83.66,83.9,83.66,83.82,22775.0,75.0483,75.2636,75.0483,75.1918,22775.0
2015-12-15 12:30:00,83.8,83.86,83.62,83.78,28487.0,75.1739,75.2277,75.0124,75.1559,28487.0
2015-12-15 12:35:00,83.8,83.88,83.7,83.84,12746.0,75.1739,75.2457,75.0842,75.2098,12746.0
2015-12-15 12:40:00,83.83,83.84,83.61,83.61,23554.0,75.2008,75.2098,75.0034,75.0034,23554.0
2015-12-15 12:45:00,83.64,83.91,83.64,83.86,36622.0,75.0304,75.2726,75.0304,75.2277,36622.0
2015-12-15 12:50:00,83.86,84.05,83.76,84.02,21615.0,75.2277,75.3982,75.138,75.3712,21615.0
2015-12-15 12:55:00,84.05,84.11,84.01,84.06,18219.0,75.3982,75.452,75.3623,75.4071,18219.0
2015-12-15 13:00:00,84.06,84.23,83.95,84.17,34141.0,75.4071,75.5596,75.3084,75.5058,34141.0
2015-12-15 13:05:00,84.14,84.14,83.93,83.95,32685.0,75.4789,75.4789,75.2905,75.3084,32685.0
2015-12-15 13:10:00,83.96,84.04,83.87,83.97,23819.0,75.3174,75.3892,75.2367,75.3264,23819.0
2015-12-15 13:15:00,83.95,84.17,83.92,84.01,19702.0,75.3084,75.5058,75.2815,75.3623,19702.0
2015-12-15 13:20:00,84.01,84.23,84.0,84.16,17422.0,75.3623,75.5596,75.3533,75.4968,17422.0
2015-12-15 13:25:00,84.11,84.15,83.92,83.93,17129.0,75.452,75.4879,75.2815,75.2905,17129.0
2015-12-15 13:30:00,83.94,84.01,83.83,83.87,14909.0,75.2995,75.3623,75.2008,75.2367,14909.0
2015-12-15 13:35:00,83.89,84.08,83.84,84.03,14166.0,75.2546,75.4251,75.2098,75.3802,14166.0
2015-12-15 13:40:00,84.03,84.14,84.01,84.14,38178.0,75.3802,75.4789,75.3623,75.4789,38178.0
2015-12-15 13:45:00,84.18,84.28,84.12,84.28,24335.0,75.5148,75.6045,75.4609,75.6045,24335.0
2015-12-15 13:50:00,84.29,84.53,84.29,84.53,15734.0,75.6134,75.8287,75.6134,75.8287,15734.0
2015-12-15 13:55:00,84.49,84.54,84.3,84.31,17149.0,75.7929,75.8377,75.6224,75.6314,17149.0
2015-12-15 14:00:00,84.33,84.46,84.26,84.43,16211.0,75.6493,75.7659,75.5865,75.739,16211.0
2015-12-15 14:05:00,84.44,84.44,84.3,84.31,23250.0,75.748,75.748,75.6224,75.6314,23250.0
2015-12-15 14:10:00,84.31,84.49,84.29,84.47,20971.0,75.6314,75.7929,75.6134,75.7749,20971.0
2015-12-15 14:15:00,84.47,84.53,84.42,84.48,20472.0,75.7749,75.8287,75.7301,75.7839,20472.0
2015-12-15 14:20:00,84.48,84.48,84.31,84.38,21708.0,75.7839,75.7839,75.6314,75.6942,21708.0
2015-12-15 14:25:00,84.38,84.38,84.03,84.05,25870.0,75.6942,75.6942,75.3802,75.3982,25870.0
2015-12-15 14:30:00,84.03,84.41,83.99,84.35,28891.0,75.3802,75.7211,75.3443,75.6673,28891.0
2015-12-15 14:35:00,84.37,84.37,84.23,84.31,25308.0,75.6852,75.6852,75.5596,75.6314,25308.0
2015-12-15 14:40:00,84.32,84.48,84.31,84.47,23462.0,75.6404,75.7839,75.6314,75.7749,23462.0
2015-12-15 14:45:00,84.47,84.62,84.47,84.56,29331.0,75.7749,75.9095,75.7749,75.8557,29331.0
2015-12-15 14:50:00,84.56,84.75,84.56,84.74,36895.0,75.8557,76.0261,75.8557,76.0171,36895.0
2015-12-15 14:55:00,84.74,84.75,84.55,84.72,30614.0,76.0171,76.0261,75.8467,75.9992,30614.0
2015-12-15 15:00:00,84.72,84.73,84.56,84.56,30760.0,75.9992,76.0082,75.8557,75.8557,30760.0
2015-12-15 15:05:00,84.56,84.56,84.33,84.39,32307.0,75.8557,75.8557,75.6493,75.7032,32307.0
2015-12-15 15:10:00,84.37,84.45,84.27,84.27,26396.0,75.6852,75.757,75.5955,75.5955,26396.0
2015-12-15 15:15:00,84.27,84.32,84.1,84.14,46608.0,75.5955,75.6404,75.443,75.4789,46608.0
2015-12-15 15:20:00,84.17,84.22,84.15,84.17,30822.0,75.5058,75.5507,75.4879,75.5058,30822.0
2015-12-15 15:25:00,84.16,84.18,84.05,84.1,25110.0,75.4968,75.5148,75.3982,75.443,25110.0
2015-12-15 15:30:00,84.1,84.11,83.88,83.9,37769.0,75.443,75.452,75.2457,75.2636,37769.0
2015-12-15 15:35:00,83.88,84.03,83.77,84.03,50674.0,75.2457,75.3802,75.147,75.3802,50674.0
2015-12-15 15:40:00,84.02,84.11,83.82,84.09,53338.0,75.3712,75.452,75.1918,75.434,53338.0
2015-12-15 15:45:00,84.09,84.09,83.86,83.94,70547.0,75.434,75.434,75.2277,75.2995,70547.0
2015-12-15 15:50:00,83.92,83.95,83.78,83.81,110596.0,75.2815,75.3084,75.1559,75.1829,110596.0
2015-12-15 15:55:00,83.81,84.04,83.76,83.93,160826.0,75.1829,75.3892,75.138,75.2905,160826.0
2015-12-16 09:30:00,84.52,85.57,84.3,85.55,91193.0,75.8198,76.7617,75.6224,76.7437,91193.0
2015-12-16 09:35:00,85.53,85.53,84.51,84.51,61578.0,76.7258,76.7258,75.8108,75.8108,61578.0
2015-12-16 09:40:00,84.42,84.79,84.34,84.79,40433.0,75.7301,76.062,75.6583,76.062,40433.0
2015-12-16 09:45:00,84.81,85.05,84.59,84.79,15628.0,76.0799,76.2952,75.8826,76.062,15628.0
2015-12-16 09:50:00,84.83,84.92,84.42,84.43,24849.0,76.0979,76.1786,75.7301,75.739,24849.0
2015-12-16 09:55:00,84.42,84.7,84.23,84.34,14171.0,75.7301,75.9812,75.5596,75.6583,14171.0
2015-12-16 10:00:00,84.31,84.7,84.3,84.59,43065.0,75.6314,75.9812,75.6224,75.8826,43065.0
2015-12-16 10:05:00,84.63,84.84,84.57,84.59,21116.0,75.9184,76.1068,75.8646,75.8826,21116.0
2015-12-16 10:10:00,84.59,84.72,84.5,84.63,24667.0,75.8826,75.9992,75.8018,75.9184,24667.0
2015-12-16 10:15:00,84.65,84.75,84.49,84.73,20248.0,75.9364,76.0261,75.7929,76.0082,20248.0
2015-12-16 10:20:00,84.74,84.81,84.64,84.75,16318.0,76.0171,76.0799,75.9274,76.0261,16318.0
2015-12-16 10:25:00,84.78,84.9,84.7,84.87,21084.0,76.053,76.1607,75.9812,76.1337,21084.0
2015-12-16 10:30:00,84.85,84.96,84.77,84.88,38273.0,76.1158,76.2145,76.044,76.1427,38273.0
2015-12-16 10:35:00,84.84,84.88,84.53,84.82,41460.0,76.1068,76.1427,75.8287,76.0889,41460.0
2015-12-16 10:40:00,84.83,84.96,84.69,84.96,14766.0,76.0979,76.2145,75.9723,76.2145,14766.0
2015-12-16 10:45:00,84.99,85.08,84.85,85.02,22819.0,76.2414,76.3221,76.1158,76.2683,22819.0
2015-12-16 10:50:00,84.99,85.02,84.7,84.79,14459.0,76.2414,76.2683,75.9812,76.062,14459.0
2015-12-16 10:55:00,84.78,84.78,84.5,84.65,13801.0,76.053,76.053,75.8018,75.9364,13801.0
2015-12-16 11:00:00,84.59,84.73,84.51,84.61,11204.0,75.8826,76.0082,75.8108,75.9005,11204.0
2015-12-16 11:05:00,84.59,84.76,84.53,84.7,11204.0,75.8826,76.0351,75.8287,75.9812,11204.0
2015-12-16 11:10:00,84.69,84.87,84.63,84.87,17758.0,75.9723,76.1337,75.9184,76.1337,17758.0
2015-12-16 11:15:00,84.85,84.88,84.62,84.73,15883.0,76.1158,76.1427,75.9095,76.0082,15883.0
2015-12-16 11:20:00,84.76,84.79,84.58,84.62,19185.0,76.0351,76.062,75.8736,75.9095,19185.0
2015-12-16 11:25:00,84.65,84.68,84.53,84.67,35662.0,75.9364,75.9633,75.8287,75.9543,35662.0
2015-12-16 11:30:00,84.67,84.68,84.52,84.55,27816.0,75.9543,75.9633,75.8198,75.8467,27816.0
2015-12-16 11:35:00,84.55,84.8,84.54,84.72,27224.0,75.8467,76.0709,75.8377,75.9992,27224.0
2015-12-16 11:40:00,84.73,85.04,84.69,85.01,19502.0,76.0082,76.2862,75.9723,76.2593,19502.0
2015-12-16 11:45:00,84.94,85.0,84.77,84.83,24951.0,76.1965,76.2504,76.044,76.0979,24951.0
2015-12-16 11:50:00,84.84,84.87,84.5,84.51,33056.0,76.1068,76.1337,75.8018,75.8108,33056.0
2015-12-16 11:55:00,84.52,84.68,84.39,84.5,26534.0,75.8198,75.9633,75.7032,75.8018,26534.0
2015-12-16 12:00:00,84.49,84.66,84.49,84.66,15508.0,75.7929,75.9454,75.7929,75.9454,15508.0
2015-12-16 12:05:00,84.67,84.77,84.63,84.77,23356.0,75.9543,76.044,75.9184,76.044,23356.0
2015-12-16 12:10:00,84.74,84.75,84.62,84.71,17847.0,76.0171,76.0261,75.9095,75.9902,17847.0
2015-12-16 12:15:00,84.71,84.73,84.62,84.69,10450.0,75.9902,76.0082,75.9095,75.9723,10450.0
2015-12-16 12:20:00,84.68,84.78,84.64,84.78,9105.0,75.9633,76.053,75.9274,76.053,9105.0
2015-12-16 12:25:00,84.73,84.87,84.7,84.83,6951.0,76.0082,76.1337,75.9812,76.0979,6951.0
2015-12-16 12:30:00,84.84,84.89,84.74,84.8,7262.0,76.1068,76.1517,76.0171,76.0709,7262.0
2015-12-16 12:35:00,84.82,84.88,84.76,84.82,5271.0,76.0889,76.1427,76.0351,76.0889,5271.0
2015-12-16 12:40:00,84.77,84.82,84.63,84.64,13323.0,76.044,76.0889,75.9184,75.9274,13323.0
2015-12-16 12:45:00,84.63,84.66,84.41,84.41,14554.0,75.9184,75.9454,75.7211,75.7211,14554.0
2015-12-16 12:50:00,84.44,84.55,84.34,84.37,15997.0,75.748,75.8467,75.6583,75.6852,15997.0
2015-12-16 12:55:00,84.36,84.37,84.23,84.32,11975.0,75.6762,75.6852,75.5596,75.6404,11975.0
2015-12-16 13:00:00,84.38,84.38,84.17,84.25,18221.0,75.6942,75.6942,75.5058,75.5776,18221.0
2015-12-16 13:05:00,84.25,84.39,84.18,84.24,10115.0,75.5776,75.7032,75.5148,75.5686,10115.0
2015-12-16 13:10:00,84.22,84.23,84.01,84.03,15784.0,75.5507,75.5596,75.3623,75.3802,15784.0
2015-12-16 13:15:00,84.03,84.12,83.96,84.04,14417.0,75.3802,75.4609,75.3174,75.3892,14417.0
2015-12-16 13:20:00,84.07,84.19,84.03,84.08,9011.0,75.4161,75.5237,75.3802,75.4251,9011.0
2015-12-16 13:25:00,84.06,84.13,83.96,84.12,8658.0,75.4071,75.4699,75.3174,75.4609,8658.0
2015-12-16 13:30:00,84.1,84.26,84.04,84.15,9057.0,75.443,75.5865,75.3892,75.4879,9057.0
2015-12-16 13:35:00,84.13,84.19,84.02,84.19,18872.0,75.4699,75.5237,75.3712,75.5237,18872.0
2015-12-16 13:40:00,84.19,84.45,84.19,84.37,29212.0,75.5237,75.757,75.5237,75.6852,29212.0
2015-12-16 13:45:00,84.37,84.52,84.29,84.49,23005.0,75.6852,75.8198,75.6134,75.7929,23005.0
2015-12-16 13:50:00,84.51,84.79,84.47,84.66,14630.0,75.8108,76.062,75.7749,75.9454,14630.0
2015-12-16 13:55:00,84.61,85.37,84.61,85.37,64958.0,75.9005,76.5823,75.9005,76.5823,64958.0
2015-12-16 14:00:00,85.21,85.45,84.7,85.32,28711.0,76.4387,76.654,75.9812,76.5374,28711.0
2015-12-16 14:05:00,85.25,85.87,85.22,85.63,52259.0,76.4746,77.0308,76.4477,76.8155,52259.0
2015-12-16 14:10:00,85.6,85.6,85.01,85.28,17861.0,76.7886,76.7886,76.2593,76.5015,17861.0
2015-12-16 14:15:00,85.3,85.48,85.1,85.17,16282.0,76.5195,76.681,76.3401,76.4029,16282.0
2015-12-16 14:20:00,85.14,85.34,85.05,85.25,14645.0,76.376,76.5554,76.2952,76.4746,14645.0
2015-12-16 14:25:00,85.23,85.25,84.91,85.05,17247.0,76.4567,76.4746,76.1696,76.2952,17247.0
2015-12-16 14:30:00,84.99,85.34,84.8,85.2,13376.0,76.2414,76.5554,76.0709,76.4298,13376.0
2015-12-16 14:35:00,85.24,85.31,85.15,85.18,16535.0,76.4657,76.5285,76.3849,76.4118,16535.0
2015-12-16 14:40:00,85.21,85.47,85.15,85.45,17907.0,76.4387,76.672,76.3849,76.654,17907.0
2015-12-16 14:45:00,85.4,85.55,85.32,85.44,23421.0,76.6092,76.7437,76.5374,76.6451,23421.0
2015-12-16 14:50:00,85.47,85.89,85.46,85.84,31242.0,76.672,77.0487,76.663,77.0039,31242.0
2015-12-16 14:55:00,85.86,86.02,85.81,85.95,26752.0,77.0218,77.1654,76.977,77.1026,26752.0
2015-12-16 15:00:00,85.95,86.06,85.86,85.9,35011.0,77.1026,77.2012,77.0218,77.0577,35011.0
2015-12-16 15:05:00,85.88,85.92,85.63,85.65,22924.0,77.0398,77.0757,76.8155,76.8335,22924.0
2015-12-16 15:10:00,85.66,85.84,85.66,85.76,29648.0,76.8424,77.0039,76.8424,76.9321,29648.0
2015-12-16 15:15:00,85.78,85.96,85.76,85.94,22363.0,76.9501,77.1115,76.9321,77.0936,22363.0
2015-12-16 15:20:00,85.91,86.02,85.83,85.87,29146.0,77.0667,77.1654,76.9949,77.0308,29146.0
2015-12-16 15:25:00,85.86,85.96,85.82,85.92,20100.0,77.0218,77.1115,76.986,77.0757,20100.0
2015-12-16 15:30:00,85.91,86.0,85.73,85.91,36066.0,77.0667,77.1474,76.9052,77.0667,36066.0
2015-12-16 15:35:00,85.92,86.2,85.91,86.16,35694.0,77.0757,77.3268,77.0667,77.291,35694.0
2015-12-16 15:40:00,86.15,86.17,85.98,86.02,35810.0,77.282,77.2999,77.1295,77.1654,35810.0
2015-12-16 15:45:00,86.01,86.07,85.91,85.94,37315.0,77.1564,77.2102,77.0667,77.0936,37315.0
2015-12-16 15:50:00,85.95,86.07,85.9,85.92,58477.0,77.1026,77.2102,77.0577,77.0757,58477.0
2015-12-16 15:55:00,85.91,86.02,85.86,85.91,100662.0,77.0667,77.1654,77.0218,77.0667,100662.0
2015-12-17 09:30:00,86.91,87.31,86.43,87.11,77194.0,77.9638,78.3226,77.5332,78.1432,77194.0
2015-12-17 09:35:00,87.13,87.25,86.72,86.93,63900.0,78.1611,78.2688,77.7933,77.9817,63900.0
2015-12-17 09:40:00,86.88,87.3,86.76,87.22,24493.0,77.9368,78.3136,77.8292,78.2418,24493.0
2015-12-17 09:45:00,87.25,87.73,87.06,87.32,62494.0,78.2688,78.6993,78.0983,78.3315,62494.0
2015-12-17 09:50:00,87.19,87.25,86.85,87.25,26353.0,78.2149,78.2688,77.9099,78.2688,26353.0
2015-12-17 09:55:00,87.26,87.38,87.09,87.27,25055.0,78.2777,78.3854,78.1252,78.2867,25055.0
2015-12-17 10:00:00,87.23,87.25,86.9,87.02,19772.0,78.2508,78.2688,77.9548,78.0624,19772.0
2015-12-17 10:05:00,86.97,87.09,86.71,86.78,68533.0,78.0176,78.1252,77.7843,77.8471,68533.0
2015-12-17 10:10:00,86.77,86.9,86.53,86.75,40499.0,77.8382,77.9548,77.6229,77.8202,40499.0
2015-12-17 10:15:00,86.74,86.92,86.61,86.69,54332.0,77.8113,77.9727,77.6946,77.7664,54332.0
2015-12-17 10:20:00,86.66,86.91,86.64,86.78,22402.0,77.7395,77.9638,77.7215,77.8471,22402.0
2015-12-17 10:25:00,86.77,86.94,86.73,86.76,70047.0,77.8382,77.9907,77.8023,77.8292,70047.0
2015-12-17 10:30:00,86.76,86.95,86.75,86.9,28335.0,77.8292,77.9996,77.8202,77.9548,28335.0
2015-12-17 10:35:00,86.88,86.88,86.7,86.84,26497.0,77.9368,77.9368,77.7754,77.901,26497.0
2015-12-17 10:40:00,86.84,86.86,86.6,86.6,36412.0,77.901,77.9189,77.6857,77.6857,36412.0
2015-12-17 10:45:00,86.64,86.67,86.16,86.17,22408.0,77.7215,77.7485,77.291,77.2999,22408.0
2015-12-17 10:50:00,86.19,86.28,85.8,85.88,35661.0,77.3179,77.3986,76.968,77.0398,35661.0
2015-12-17 10:55:00,85.9,85.94,85.69,85.89,33423.0,77.0577,77.0936,76.8693,77.0487,33423.0
2015-12-17 11:00:00,85.89,86.1,85.86,86.01,27385.0,77.0487,77.2371,77.0218,77.1564,27385.0
2015-12-17 11:05:00,85.99,86.03,85.75,85.81,21372.0,77.1385,77.1743,76.9232,76.977,21372.0
2015-12-17 11:10:00,85.75,85.87,85.63,85.63,22884.0,76.9232,77.0308,76.8155,76.8155,22884.0
2015-12-17 11:15:00,85.63,85.66,85.2,85.2,23755.0,76.8155,76.8424,76.4298,76.4298,23755.0
2015-12-17 11:20:00,85.24,85.25,85.04,85.04,35195.0,76.4657,76.4746,76.2862,76.2862,35195.0
2015-12-17 11:25:00,85.03,85.28,84.92,85.26,15395.0,76.2773,76.5015,76.1786,76.4836,15395.0
2015-12-17 11:30:00,85.24,85.28,84.98,85.0,21684.0,76.4657,76.5015,76.2324,76.2504,21684.0
2015-12-17 11:35:00,85.0,85.48,84.91,85.43,40122.0,76.2504,76.681,76.1696,76.6361,40122.0
2015-12-17 11:40:00,85.4,85.62,85.32,85.4,16716.0,76.6092,76.8065,76.5374,76.6092,16716.0
2015-12-17 11:45:00,85.38,85.67,85.35,85.62,35624.0,76.5912,76.8514,76.5643,76.8065,35624.0
2015-12-17 11:50:00,85.58,85.69,85.51,85.54,47623.0,76.7707,76.8693,76.7079,76.7348,47623.0
2015-12-17 11:55:00,85.5,85.6,85.45,85.52,33531.0,76.6989,76.7886,76.654,76.7168,33531.0
2015-12-17 12:00:00,85.59,85.62,85.35,85.36,15540.0,76.7796,76.8065,76.5643,76.5733,15540.0
2015-12-17 12:05:00,85.37,85.53,85.35,85.45,15842.0,76.5823,76.7258,76.5643,76.654,15842.0
2015-12-17 12:10:00,85.48,85.61,85.44,85.49,20607.0,76.681,76.7976,76.6451,76.6899,20607.0
2015-12-17 12:15:00,85.47,85.57,85.42,85.52,22050.0,76.672,76.7617,76.6271,76.7168,22050.0
2015-12-17 12:20:00,85.51,85.53,85.15,85.15,18793.0,76.7079,76.7258,76.3849,76.3849,18793.0
2015-12-17 12:25:00,85.2,85.22,85.08,85.16,9516.0,76.4298,76.4477,76.3221,76.3939,9516.0
2015-12-17 12:30:00,85.17,85.23,85.06,85.17,7045.0,76.4029,76.4567,76.3042,76.4029,7045.0
2015-12-17 12:35:00,85.15,85.27,85.08,85.25,16703.0,76.3849,76.4926,76.3221,76.4746,16703.0
2015-12-17 12:40:00,85.25,85.25,85.01,85.04,9698.0,76.4746,76.4746,76.2593,76.2862,9698.0
2015-12-17 12:45:00,85.04,85.08,84.81,84.87,6834.0,76.2862,76.3221,76.0799,76.1337,6834.0
2015-12-17 12:50:00,84.88,85.02,84.84,84.91,21394.0,76.1427,76.2683,76.1068,76.1696,21394.0
2015-12-17 12:55:00,84.93,85.13,84.91,85.07,13180.0,76.1876,76.367,76.1696,76.3132,13180.0
2015-12-17 13:00:00,85.06,85.11,84.97,85.06,4628.0,76.3042,76.349,76.2234,76.3042,4628.0
2015-12-17 13:05:00,85.06,85.07,84.95,84.99,15353.0,76.3042,76.3132,76.2055,76.2414,15353.0
2015-12-17 13:10:00,84.98,85.13,84.94,85.03,25486.0,76.2324,76.367,76.1965,76.2773,25486.0
2015-12-17 13:15:00,85.07,85.17,85.0,85.14,14747.0,76.3132,76.4029,76.2504,76.376,14747.0
2015-12-17 13:20:00,85.13,85.3,84.98,85.26,10221.0,76.367,76.5195,76.2324,76.4836,10221.0
2015-12-17 13:25:00,85.27,85.32,85.11,85.27,9986.0,76.4926,76.5374,76.349,76.4926,9986.0
2015-12-17 13:30:00,85.23,85.49,85.22,85.46,6902.0,76.4567,76.6899,76.4477,76.663,6902.0
2015-12-17 13:35:00,85.46,85.51,85.3,85.38,8166.0,76.663,76.7079,76.5195,76.5912,8166.0
2015-12-17 13:40:00,85.37,85.43,85.32,85.39,19010.0,76.5823,76.6361,76.5374,76.6002,19010.0
2015-12-17 13:45:00,85.35,85.47,85.32,85.44,13636.0,76.5643,76.672,76.5374,76.6451,13636.0
2015-12-17 13:50:00,85.42,85.48,85.26,85.36,16775.0,76.6271,76.681,76.4836,76.5733,16775.0
2015-12-17 13:55:00,85.33,85.43,85.24,85.28,10431.0,76.5464,76.6361,76.4657,76.5015,10431.0
2015-12-17 14:00:00,85.32,85.35,85.2,85.26,13026.0,76.5374,76.5643,76.4298,76.4836,13026.0
2015-12-17 14:05:00,85.3,85.36,85.16,85.16,12755.0,76.5195,76.5733,76.3939,76.3939,12755.0
2015-12-17 14:10:00,85.19,85.24,84.96,85.02,38084.0,76.4208,76.4657,76.2145,76.2683,38084.0
2015-12-17 14:15:00,84.99,85.15,84.94,85.07,17378.0,76.2414,76.3849,76.1965,76.3132,17378.0
2015-12-17 14:20:00,85.06,85.07,84.99,84.99,25407.0,76.3042,76.3132,76.2414,76.2414,25407.0
2015-12-17 14:25:00,85.03,85.12,84.95,84.98,17365.0,76.2773,76.358,76.2055,76.2324,17365.0
2015-12-17 14:30:00,84.95,85.11,84.9,85.0,23123.0,76.2055,76.349,76.1607,76.2504,23123.0
2015-12-17 14:35:00,84.98,85.12,84.96,85.0,19859.0,76.2324,76.358,76.2145,76.2504,19859.0
2015-12-17 14:40:00,84.96,85.13,84.94,85.06,12596.0,76.2145,76.367,76.1965,76.3042,12596.0
2015-12-17 14:45:00,85.06,85.14,84.87,84.92,37858.0,76.3042,76.376,76.1337,76.1786,37858.0
2015-12-17 14:50:00,84.88,85.02,84.85,85.0,37735.0,76.1427,76.2683,76.1158,76.2504,37735.0
2015-12-17 14:55:00,84.97,85.03,84.95,85.01,26829.0,76.2234,76.2773,76.2055,76.2593,26829.0
2015-12-17 15:00:00,85.02,85.09,84.97,85.07,10803.0,76.2683,76.3311,76.2234,76.3132,10803.0
2015-12-17 15:05:00,85.07,85.16,84.97,85.1,13738.0,76.3132,76.3939,76.2234,76.3401,13738.0
2015-12-17 15:10:00,85.1,85.17,84.96,84.99,16684.0,76.3401,76.4029,76.2145,76.2414,16684.0
2015-12-17 15:15:00,84.99,85.05,84.93,84.94,12406.0,76.2414,76.2952,76.1876,76.1965,12406.0
2015-12-17 15:20:00,84.94,85.06,84.84,85.06,12060.0,76.1965,76.3042,76.1068,76.3042,12060.0
2015-12-17 15:25:00,85.03,85.3,85.0,85.23,20863.0,76.2773,76.5195,76.2504,76.4567,20863.0
2015-12-17 15:30:00,85.24,85.25,85.08,85.2,17444.0,76.4657,76.4746,76.3221,76.4298,17444.0
2015-12-17 15:35:00,85.19,85.3,85.07,85.07,19220.0,76.4208,76.5195,76.3132,76.3132,19220.0
2015-12-17 15:40:00,85.06,85.08,84.94,84.99,23130.0,76.3042,76.3221,76.1965,76.2414,23130.0
2015-12-17 15:45:00,84.99,85.04,84.89,84.89,17745.0,76.2414,76.2862,76.1517,76.1517,17745.0
2015-12-17 15:50:00,84.92,85.0,84.84,84.84,35443.0,76.1786,76.2504,76.1068,76.1068,35443.0
2015-12-17 15:55:00,84.84,84.85,84.52,84.56,108893.0,76.1068,76.1158,75.8198,75.8557,108893.0
2015-12-18 09:30:00,83.99,84.58,83.46,83.46,360909.0,75.3443,75.8736,74.8689,74.8689,360909.0
2015-12-18 09:35:00,83.49,84.09,83.01,83.75,75198.0,74.8958,75.434,74.4652,75.129,75198.0
2015-12-18 09:40:00,83.84,84.08,83.5,83.86,46682.0,75.2098,75.4251,74.9048,75.2277,46682.0
2015-12-18 09:45:00,83.7,84.18,83.65,84.04,56594.0,75.0842,75.5148,75.0393,75.3892,56594.0
2015-12-18 09:50:00,84.04,84.48,83.89,83.94,25627.0,75.3892,75.7839,75.2546,75.2995,25627.0
2015-12-18 09:55:00,83.99,84.35,83.99,84.23,23155.0,75.3443,75.6673,75.3443,75.5596,23155.0
2015-12-18 10:00:00,84.29,84.67,84.25,84.44,36376.0,75.6134,75.9543,75.5776,75.748,36376.0
2015-12-18 10:05:00,84.47,84.65,84.32,84.32,33378.0,75.7749,75.9364,75.6404,75.6404,33378.0
2015-12-18 10:10:00,84.26,84.5,84.17,84.45,15313.0,75.5865,75.8018,75.5058,75.757,15313.0
2015-12-18 10:15:00,84.45,84.94,84.43,84.68,46590.0,75.757,76.1965,75.739,75.9633,46590.0
2015-12-18 10:20:00,84.68,84.95,84.67,84.91,10941.0,75.9633,76.2055,75.9543,76.1696,10941.0
2015-12-18 10:25:00,84.87,85.01,84.76,84.88,41004.0,76.1337,76.2593,76.0351,76.1427,41004.0
2015-12-18 10:30:00,84.85,84.91,84.74,84.91,27621.0,76.1158,76.1696,76.0171,76.1696,27621.0
2015-12-18 10:35:00,84.91,85.11,84.57,84.57,41731.0,76.1696,76.349,75.8646,75.8646,41731.0
2015-12-18 10:40:00,84.6,84.6,84.25,84.33,24049.0,75.8915,75.8915,75.5776,75.6493,24049.0
2015-12-18 10:45:00,84.32,84.64,84.26,84.52,14880.0,75.6404,75.9274,75.5865,75.8198,14880.0
2015-12-18 10:50:00,84.52,84.88,84.52,84.77,28359.0,75.8198,76.1427,75.8198,76.044,28359.0
2015-12-18 10:55:00,84.77,85.09,84.75,85.05,25167.0,76.044,76.3311,76.0261,76.2952,25167.0
2015-12-18 11:00:00,85.08,85.24,85.01,85.2,25795.0,76.3221,76.4657,76.2593,76.4298,25795.0
2015-12-18 11:05:00,85.2,85.32,85.04,85.32,29495.0,76.4298,76.5374,76.2862,76.5374,29495.0
2015-12-18 11:10:00,85.3,85.43,85.21,85.33,16248.0,76.5195,76.6361,76.4387,76.5464,16248.0
2015-12-18 11:15:00,85.37,85.56,85.16,85.19,17034.0,76.5823,76.7527,76.3939,76.4208,17034.0
2015-12-18 11:20:00,85.19,85.27,85.04,85.08,15532.0,76.4208,76.4926,76.2862,76.3221,15532.0
2015-12-18 11:25:00,85.09,85.28,85.05,85.08,10750.0,76.3311,76.5015,76.2952,76.3221,10750.0
2015-12-18 11:30:00,85.13,85.19,84.93,84.93,17250.0,76.367,76.4208,76.1876,76.1876,17250.0
2015-12-18 11:35:00,84.92,85.13,84.91,85.08,36213.0,76.1786,76.367,76.1696,76.3221,36213.0
2015-12-18 11:40:00,85.08,85.15,84.98,85.03,12425.0,76.3221,76.3849,76.2324,76.2773,12425.0
2015-12-18 11:45:00,85.03,85.06,84.93,85.0,26254.0,76.2773,76.3042,76.1876,76.2504,26254.0
2015-12-18 11:50:00,85.0,85.01,84.58,84.58,42683.0,76.2504,76.2593,75.8736,75.8736,42683.0
2015-12-18 11:55:00,84.62,84.67,84.45,84.63,23429.0,75.9095,75.9543,75.757,75.9184,23429.0
2015-12-18 12:00:00,84.64,84.82,84.58,84.82,17262.0,75.9274,76.0889,75.8736,76.0889,17262.0
2015-12-18 12:05:00,84.79,84.96,84.77,84.91,29714.0,76.062,76.2145,76.044,76.1696,29714.0
2015-12-18 12:10:00,84.91,84.91,84.67,84.67,15700.0,76.1696,76.1696,75.9543,75.9543,15700.0
2015-12-18 12:15:00,84.68,84.73,84.49,84.49,22141.0,75.9633,76.0082,75.7929,75.7929,22141.0
2015-12-18 12:20:00,84.53,84.61,84.44,84.49,63022.0,75.8287,75.9005,75.748,75.7929,63022.0
2015-12-18 12:25:00,84.49,84.59,84.41,84.44,11541.0,75.7929,75.8826,75.7211,75.748,11541.0
2015-12-18 12:30:00,84.43,84.47,84.19,84.44,11122.0,75.739,75.7749,75.5237,75.748,11122.0
2015-12-18 12:35:00,84.46,84.48,84.17,84.32,7845.0,75.7659,75.7839,75.5058,75.6404,7845.0
2015-12-18 12:40:00,84.31,84.44,84.3,84.4,11752.0,75.6314,75.748,75.6224,75.7121,11752.0
2015-12-18 12:45:00,84.39,84.45,84.36,84.43,9402.0,75.7032,75.757,75.6762,75.739,9402.0
2015-12-18 12:50:00,84.48,84.48,84.29,84.41,14649.0,75.7839,75.7839,75.6134,75.7211,14649.0
2015-12-18 12:55:00,84.45,84.51,84.34,84.39,39245.0,75.757,75.8108,75.6583,75.7032,39245.0
2015-12-18 13:00:00,84.4,84.42,84.18,84.31,9075.0,75.7121,75.7301,75.5148,75.6314,9075.0
2015-12-18 13:05:00,84.35,84.68,84.35,84.59,25737.0,75.6673,75.9633,75.6673,75.8826,25737.0
2015-12-18 13:10:00,84.57,84.8,84.49,84.67,15012.0,75.8646,76.0709,75.7929,75.9543,15012.0
2015-12-18 13:15:00,84.76,84.84,84.44,84.76,26452.0,76.0351,76.1068,75.748,76.0351,26452.0
2015-12-18 13:20:00,84.77,84.77,84.56,84.64,8684.0,76.044,76.044,75.8557,75.9274,8684.0
2015-12-18 13:25:00,84.64,84.79,84.62,84.62,14218.0,75.9274,76.062,75.9095,75.9095,14218.0
2015-12-18 13:30:00,84.67,84.77,84.58,84.7,38704.0,75.9543,76.044,75.8736,75.9812,38704.0
2015-12-18 13:35:00,84.71,84.84,84.63,84.63,17320.0,75.9902,76.1068,75.9184,75.9184,17320.0
2015-12-18 13:40:00,84.64,84.81,84.64,84.7,16377.0,75.9274,76.0799,75.9274,75.9812,16377.0
2015-12-18 13:45:00,84.75,84.8,84.61,84.63,27471.0,76.0261,76.0709,75.9005,75.9184,27471.0
2015-12-18 13:50:00,84.67,84.74,84.56,84.59,22007.0,75.9543,76.0171,75.8557,75.8826,22007.0
2015-12-18 13:55:00,84.62,84.75,84.62,84.63,9366.0,75.9095,76.0261,75.9095,75.9184,9366.0
2015-12-18 14:00:00,84.54,84.76,84.54,84.6,11025.0,75.8377,76.0351,75.8377,75.8915,11025.0
2015-12-18 14:05:00,84.59,84.83,84.59,84.72,17117.0,75.8826,76.0979,75.8826,75.9992,17117.0
2015-12-18 14:10:00,84.74,84.81,84.55,84.6,15420.0,76.0171,76.0799,75.8467,75.8915,15420.0
2015-12-18 14:15:00,84.64,84.84,84.62,84.78,119461.0,75.9274,76.1068,75.9095,76.053,119461.0
2015-12-18 14:20:00,84.81,84.96,84.77,84.87,22329.0,76.0799,76.2145,76.044,76.1337,22329.0
2015-12-18 14:25:00,84.89,84.9,84.65,84.68,23323.0,76.1517,76.1607,75.9364,75.9633,23323.0
2015-12-18 14:30:00,84.66,84.75,84.65,84.72,10248.0,75.9454,76.0261,75.9364,75.9992,10248.0
2015-12-18 14:35:00,84.73,84.78,84.65,84.66,14189.0,76.0082,76.053,75.9364,75.9454,14189.0
2015-12-18 14:40:00,84.64,84.66,84.43,84.44,9739.0,75.9274,75.9454,75.739,75.748,9739.0
2015-12-18 14:45:00,84.44,84.58,84.44,84.58,7020.0,75.748,75.8736,75.748,75.8736,7020.0
2015-12-18 14:50:00,84.54,84.64,84.51,84.62,16937.0,75.8377,75.9274,75.8108,75.9095,16937.0
2015-12-18 14:55:00,84.63,84.63,84.45,84.48,11229.0,75.9184,75.9184,75.757,75.7839,11229.0
2015-12-18 15:00:00,84.46,84.58,84.45,84.45,16688.0,75.7659,75.8736,75.757,75.757,16688.0
2015-12-18 15:05:00,84.46,84.78,84.45,84.76,22301.0,75.7659,76.053,75.757,76.0351,22301.0
2015-12-18 15:10:00,84.74,84.74,84.29,84.34,16011.0,76.0171,76.0171,75.6134,75.6583,16011.0
2015-12-18 15:15:00,84.33,84.37,84.29,84.34,37664.0,75.6493,75.6852,75.6134,75.6583,37664.0
2015-12-18 15:20:00,84.34,84.35,84.07,84.16,17780.0,75.6583,75.6673,75.4161,75.4968,17780.0
2015-12-18 15:25:00,84.16,84.29,84.15,84.15,45223.0,75.4968,75.6134,75.4879,75.4879,45223.0
2015-12-18 15:30:00,84.15,84.3,84.13,84.19,31415.0,75.4879,75.6224,75.4699,75.5237,31415.0
2015-12-18 15:35:00,84.19,84.37,84.17,84.34,23268.0,75.5237,75.6852,75.5058,75.6583,23268.0
2015-12-18 15:40:00,84.32,84.54,84.29,84.54,25252.0,75.6404,75.8377,75.6134,75.8377,25252.0
2015-12-18 15:45:00,84.55,84.55,84.36,84.45,40319.0,75.8467,75.8467,75.6762,75.757,40319.0
2015-12-18 15:50:00,84.45,84.49,84.14,84.14,57464.0,75.757,75.7929,75.4789,75.4789,57464.0
2015-12-18 15:55:00,84.14,84.24,84.06,84.1,125760.0,75.4789,75.5686,75.4071,75.443,125760.0
2015-12-21 09:30:00,85.25,85.62,84.76,85.11,62855.0,76.4746,76.8065,76.0351,76.349,62855.0
2015-12-21 09:35:00,85.03,85.42,85.02,85.06,42660.0,76.2773,76.6271,76.2683,76.3042,42660.0
2015-12-21 09:40:00,85.02,85.25,84.85,85.17,33199.0,76.2683,76.4746,76.1158,76.4029,33199.0
2015-12-21 09:45:00,85.17,85.36,85.0,85.21,23414.0,76.4029,76.5733,76.2504,76.4387,23414.0
2015-12-21 09:50:00,85.2,85.2,84.72,85.08,25196.0,76.4298,76.4298,75.9992,76.3221,25196.0
2015-12-21 09:55:00,85.12,85.32,84.89,85.24,42518.0,76.358,76.5374,76.1517,76.4657,42518.0
2015-12-21 10:00:00,85.25,85.4,85.17,85.28,22581.0,76.4746,76.6092,76.4029,76.5015,22581.0
2015-12-21 10:05:00,85.26,85.41,85.06,85.16,32544.0,76.4836,76.6182,76.3042,76.3939,32544.0
2015-12-21 10:10:00,85.11,85.26,84.86,85.06,15771.0,76.349,76.4836,76.1248,76.3042,15771.0
2015-12-21 10:15:00,85.11,85.53,85.11,85.37,13204.0,76.349,76.7258,76.349,76.5823,13204.0
2015-12-21 10:20:00,85.4,85.6,85.39,85.5,7534.0,76.6092,76.7886,76.6002,76.6989,7534.0
2015-12-21 10:25:00,85.55,85.79,85.44,85.67,20657.0,76.7437,76.959,76.6451,76.8514,20657.0
2015-12-21 10:30:00,85.67,85.98,85.62,85.93,20534.0,76.8514,77.1295,76.8065,77.0846,20534.0
2015-12-21 10:35:00,85.93,85.96,85.75,85.75,13007.0,77.0846,77.1115,76.9232,76.9232,13007.0
2015-12-21 10:40:00,85.75,85.8,85.5,85.66,22576.0,76.9232,76.968,76.6989,76.8424,22576.0
2015-12-21 10:45:00,85.68,85.75,85.38,85.55,35911.0,76.8604,76.9232,76.5912,76.7437,35911.0
2015-12-21 10:50:00,85.5,85.6,85.39,85.39,11559.0,76.6989,76.7886,76.6002,76.6002,11559.0
2015-12-21 10:55:00,85.36,85.44,85.23,85.37,9144.0,76.5733,76.6451,76.4567,76.5823,9144.0
2015-12-21 11:00:00,85.37,85.5,85.36,85.41,18558.0,76.5823,76.6989,76.5733,76.6182,18558.0
2015-12-21 11:05:00,85.41,85.49,85.31,85.39,21406.0,76.6182,76.6899,76.5285,76.6002,21406.0
2015-12-21 11:10:00,85.37,85.38,85.1,85.23,16276.0,76.5823,76.5912,76.3401,76.4567,16276.0
2015-12-21 11:15:00,85.24,85.27,85.13,85.2,11850.0,76.4657,76.4926,76.367,76.4298,11850.0
2015-12-21 11:20:00,85.2,85.34,85.15,85.28,8130.0,76.4298,76.5554,76.3849,76.5015,8130.0
2015-12-21 11:25:00,85.24,85.26,85.05,85.15,8000.0,76.4657,76.4836,76.2952,76.3849,8000.0
2015-12-21 11:30:00,85.09,85.14,84.75,84.81,19391.0,76.3311,76.376,76.0261,76.0799,19391.0
2015-12-21 11:35:00,84.77,85.0,84.71,84.76,23952.0,76.044,76.2504,75.9902,76.0351,23952.0
2015-12-21 11:40:00,84.76,84.9,84.67,84.85,7968.0,76.0351,76.1607,75.9543,76.1158,7968.0
2015-12-21 11:45:00,84.86,84.91,84.54,84.69,11291.0,76.1248,76.1696,75.8377,75.9723,11291.0
2015-12-21 11:50:00,84.7,84.86,84.65,84.7,7266.0,75.9812,76.1248,75.9364,75.9812,7266.0
2015-12-21 11:55:00,84.68,85.09,84.67,84.94,12474.0,75.9633,76.3311,75.9543,76.1965,12474.0
2015-12-21 12:00:00,84.98,85.0,84.63,84.69,17344.0,76.2324,76.2504,75.9184,75.9723,17344.0
2015-12-21 12:05:00,84.74,84.74,84.48,84.52,19349.0,76.0171,76.0171,75.7839,75.8198,19349.0
2015-12-21 12:10:00,84.56,84.66,84.51,84.62,9345.0,75.8557,75.9454,75.8108,75.9095,9345.0
2015-12-21 12:15:00,84.64,84.72,84.54,84.6,6965.0,75.9274,75.9992,75.8377,75.8915,6965.0
2015-12-21 12:20:00,84.66,84.92,84.64,84.91,8903.0,75.9454,76.1786,75.9274,76.1696,8903.0
2015-12-21 12:25:00,84.86,84.96,84.7,84.7,4536.0,76.1248,76.2145,75.9812,75.9812,4536.0
2015-12-21 12:30:00,84.73,84.91,84.72,84.8,4321.0,76.0082,76.1696,75.9992,76.0709,4321.0
2015-12-21 12:35:00,84.78,84.96,84.78,84.83,6183.0,76.053,76.2145,76.053,76.0979,6183.0
2015-12-21 12:40:00,84.9,84.93,84.75,84.75,5793.0,76.1607,76.1876,76.0261,76.0261,5793.0
2015-12-21 12:45:00,84.8,84.9,84.79,84.79,5975.0,76.0709,76.1607,76.062,76.062,5975.0
2015-12-21 12:50:00,84.83,84.92,84.78,84.82,7769.0,76.0979,76.1786,76.053,76.0889,7769.0
2015-12-21 12:55:00,84.84,84.98,84.84,84.98,9405.0,76.1068,76.2324,76.1068,76.2324,9405.0
2015-12-21 13:00:00,84.96,85.17,84.94,85.01,12318.0,76.2145,76.4029,76.1965,76.2593,12318.0
2015-12-21 13:05:00,85.03,85.05,84.96,84.96,18775.0,76.2773,76.2952,76.2145,76.2145,18775.0
2015-12-21 13:10:00,84.89,85.04,84.87,84.99,9289.0,76.1517,76.2862,76.1337,76.2414,9289.0
2015-12-21 13:15:00,84.98,85.0,84.88,84.91,5576.0,76.2324,76.2504,76.1427,76.1696,5576.0
2015-12-21 13:20:00,84.93,84.98,84.9,84.94,5479.0,76.1876,76.2324,76.1607,76.1965,5479.0
2015-12-21 13:25:00,84.95,84.98,84.88,84.94,7540.0,76.2055,76.2324,76.1427,76.1965,7540.0
2015-12-21 13:30:00,84.95,85.05,84.92,85.03,9030.0,76.2055,76.2952,76.1786,76.2773,9030.0
2015-12-21 13:35:00,85.02,85.18,85.01,85.06,23009.0,76.2683,76.4118,76.2593,76.3042,23009.0
2015-12-21 13:40:00,85.05,85.15,84.98,84.98,12034.0,76.2952,76.3849,76.2324,76.2324,12034.0
2015-12-21 13:45:00,84.99,85.02,84.93,85.0,6900.0,76.2414,76.2683,76.1876,76.2504,6900.0
2015-12-21 13:50:00,84.97,85.0,84.94,84.96,5999.0,76.2234,76.2504,76.1965,76.2145,5999.0
2015-12-21 13:55:00,84.96,84.98,84.9,84.97,3420.0,76.2145,76.2324,76.1607,76.2234,3420.0
2015-12-21 14:00:00,84.97,85.1,84.9,84.9,14115.0,76.2234,76.3401,76.1607,76.1607,14115.0
2015-12-21 14:05:00,84.95,85.01,84.91,85.01,7185.0,76.2055,76.2593,76.1696,76.2593,7185.0
2015-12-21 14:10:00,85.0,85.05,84.93,84.99,14296.0,76.2504,76.2952,76.1876,76.2414,14296.0
2015-12-21 14:15:00,85.01,85.03,84.93,85.01,8489.0,76.2593,76.2773,76.1876,76.2593,8489.0
2015-12-21 14:20:00,85.0,85.01,84.88,84.9,11975.0,76.2504,76.2593,76.1427,76.1607,11975.0
2015-12-21 14:25:00,84.91,84.97,84.86,84.88,14377.0,76.1696,76.2234,76.1248,76.1427,14377.0
2015-12-21 14:30:00,84.86,84.86,84.66,84.69,7295.0,76.1248,76.1248,75.9454,75.9723,7295.0
2015-12-21 14:35:00,84.71,84.88,84.71,84.85,8368.0,75.9902,76.1427,75.9902,76.1158,8368.0
2015-12-21 14:40:00,84.86,84.87,84.73,84.85,9400.0,76.1248,76.1337,76.0082,76.1158,9400.0
2015-12-21 14:45:00,84.86,84.94,84.77,84.9,11272.0,76.1248,76.1965,76.044,76.1607,11272.0
2015-12-21 14:50:00,84.92,84.99,84.83,84.83,6264.0,76.1786,76.2414,76.0979,76.0979,6264.0
2015-12-21 14:55:00,84.85,84.94,84.81,84.9,9415.0,76.1158,76.1965,76.0799,76.1607,9415.0
2015-12-21 15:00:00,84.87,84.9,84.79,84.86,11295.0,76.1337,76.1607,76.062,76.1248,11295.0
2015-12-21 15:05:00,84.88,84.89,84.73,84.79,9900.0,76.1427,76.1517,76.0082,76.062,9900.0
2015-12-21 15:10:00,84.76,84.87,84.67,84.84,9670.0,76.0351,76.1337,75.9543,76.1068,9670.0
2015-12-21 15:15:00,84.83,84.83,84.65,84.75,12095.0,76.0979,76.0979,75.9364,76.0261,12095.0
2015-12-21 15:20:00,84.72,84.77,84.65,84.71,10300.0,75.9992,76.044,75.9364,75.9902,10300.0
2015-12-21 15:25:00,84.68,84.85,84.67,84.78,13104.0,75.9633,76.1158,75.9543,76.053,13104.0
2015-12-21 15:30:00,84.76,84.83,84.73,84.76,13430.0,76.0351,76.0979,76.0082,76.0351,13430.0
2015-12-21 15:35:00,84.77,84.81,84.71,84.76,14554.0,76.044,76.0799,75.9902,76.0351,14554.0
2015-12-21 15:40:00,84.75,84.9,84.74,84.81,31435.0,76.0261,76.1607,76.0171,76.0799,31435.0
2015-12-21 15:45:00,84.83,84.87,84.69,84.83,54846.0,76.0979,76.1337,75.9723,76.0979,54846.0
2015-12-21 15:50:00,84.84,85.04,84.82,84.97,98224.0,76.1068,76.2862,76.0889,76.2234,98224.0
2015-12-21 15:55:00,84.97,85.3,84.97,85.28,66661.0,76.2234,76.5195,76.2234,76.5015,66661.0
2015-12-22 09:30:00,85.14,85.66,85.0,85.41,115034.0,76.376,76.8424,76.2504,76.6182,115034.0
2015-12-22 09:35:00,85.49,85.86,85.39,85.7,42317.0,76.6899,77.0218,76.6002,76.8783,42317.0
2015-12-22 09:40:00,85.7,85.96,85.49,85.59,57212.0,76.8783,77.1115,76.6899,76.7796,57212.0
2015-12-22 09:45:00,85.59,85.76,85.19,85.2,37452.0,76.7796,76.9321,76.4208,76.4298,37452.0
2015-12-22 09:50:00,85.04,85.25,84.94,85.11,9291.0,76.2862,76.4746,76.1965,76.349,9291.0
2015-12-22 09:55:00,85.04,85.07,84.29,84.39,32662.0,76.2862,76.3132,75.6134,75.7032,32662.0
2015-12-22 10:00:00,84.4,84.4,84.01,84.23,36128.0,75.7121,75.7121,75.3623,75.5596,36128.0
2015-12-22 10:05:00,84.18,84.26,83.94,84.26,18219.0,75.5148,75.5865,75.2995,75.5865,18219.0
2015-12-22 10:10:00,84.28,84.83,84.28,84.62,23884.0,75.6045,76.0979,75.6045,75.9095,23884.0
2015-12-22 10:15:00,84.61,84.63,84.19,84.42,15752.0,75.9005,75.9184,75.5237,75.7301,15752.0
2015-12-22 10:20:00,84.38,84.79,84.33,84.64,31553.0,75.6942,76.062,75.6493,75.9274,31553.0
2015-12-22 10:25:00,84.59,84.6,84.26,84.41,10523.0,75.8826,75.8915,75.5865,75.7211,10523.0
2015-12-22 10:30:00,84.49,84.67,84.46,84.58,6995.0,75.7929,75.9543,75.7659,75.8736,6995.0
2015-12-22 10:35:00,84.59,84.7,84.43,84.49,13916.0,75.8826,75.9812,75.739,75.7929,13916.0
2015-12-22 10:40:00,84.46,84.67,84.39,84.57,19818.0,75.7659,75.9543,75.7032,75.8646,19818.0
2015-12-22 10:45:00,84.65,84.71,84.57,84.64,13599.0,75.9364,75.9902,75.8646,75.9274,13599.0
2015-12-22 10:50:00,84.66,84.72,84.33,84.33,11636.0,75.9454,75.9992,75.6493,75.6493,11636.0
2015-12-22 10:55:00,84.36,84.39,83.91,84.06,15825.0,75.6762,75.7032,75.2726,75.4071,15825.0
2015-12-22 11:00:00,84.01,84.28,84.0,84.27,15130.0,75.3623,75.6045,75.3533,75.5955,15130.0
2015-12-22 11:05:00,84.26,84.46,84.2,84.36,14105.0,75.5865,75.7659,75.5327,75.6762,14105.0
2015-12-22 11:10:00,84.33,84.57,84.32,84.47,27000.0,75.6493,75.8646,75.6404,75.7749,27000.0
2015-12-22 11:15:00,84.44,84.7,84.4,84.7,60842.0,75.748,75.9812,75.7121,75.9812,60842.0
2015-12-22 11:20:00,84.7,84.75,84.5,84.58,43094.0,75.9812,76.0261,75.8018,75.8736,43094.0
2015-12-22 11:25:00,84.57,84.74,84.4,84.65,28080.0,75.8646,76.0171,75.7121,75.9364,28080.0
2015-12-22 11:30:00,84.64,84.89,84.63,84.81,20331.0,75.9274,76.1517,75.9184,76.0799,20331.0
2015-12-22 11:35:00,84.86,84.98,84.8,84.98,9585.0,76.1248,76.2324,76.0709,76.2324,9585.0
2015-12-22 11:40:00,84.96,84.97,84.65,84.73,15297.0,76.2145,76.2234,75.9364,76.0082,15297.0
2015-12-22 11:45:00,84.76,84.87,84.74,84.82,16270.0,76.0351,76.1337,76.0171,76.0889,16270.0
2015-12-22 11:50:00,84.8,84.89,84.69,84.75,43487.0,76.0709,76.1517,75.9723,76.0261,43487.0
2015-12-22 11:55:00,84.76,84.85,84.72,84.74,9721.0,76.0351,76.1158,75.9992,76.0171,9721.0
2015-12-22 12:00:00,84.78,84.81,84.62,84.75,23070.0,76.053,76.0799,75.9095,76.0261,23070.0
2015-12-22 12:05:00,84.69,84.84,84.68,84.81,8969.0,75.9723,76.1068,75.9633,76.0799,8969.0
2015-12-22 12:10:00,84.82,84.82,84.71,84.76,6262.0,76.0889,76.0889,75.9902,76.0351,6262.0
2015-12-22 12:15:00,84.76,84.8,84.65,84.8,7383.0,76.0351,76.0709,75.9364,76.0709,7383.0
2015-12-22 12:20:00,84.77,84.81,84.72,84.8,4369.0,76.044,76.0799,75.9992,76.0709,4369.0
2015-12-22 12:25:00,84.78,85.03,84.75,84.85,21987.0,76.053,76.2773,76.0261,76.1158,21987.0
2015-12-22 12:30:00,84.83,84.83,84.76,84.78,8115.0,76.0979,76.0979,76.0351,76.053,8115.0
2015-12-22 12:35:00,84.84,84.88,84.78,84.82,28815.0,76.1068,76.1427,76.053,76.0889,28815.0
2015-12-22 12:40:00,84.83,84.83,84.75,84.82,9084.0,76.0979,76.0979,76.0261,76.0889,9084.0
2015-12-22 12:45:00,84.83,84.83,84.74,84.79,9206.0,76.0979,76.0979,76.0171,76.062,9206.0
2015-12-22 12:50:00,84.85,84.88,84.78,84.82,10182.0,76.1158,76.1427,76.053,76.0889,10182.0
2015-12-22 12:55:00,84.84,84.87,84.82,84.83,11045.0,76.1068,76.1337,76.0889,76.0979,11045.0
2015-12-22 13:00:00,84.83,84.91,84.82,84.85,12640.0,76.0979,76.1696,76.0889,76.1158,12640.0
2015-12-22 13:05:00,84.89,84.89,84.7,84.76,6722.0,76.1517,76.1517,75.9812,76.0351,6722.0
2015-12-22 13:10:00,84.79,84.86,84.67,84.8,9975.0,76.062,76.1248,75.9543,76.0709,9975.0
2015-12-22 13:15:00,84.81,84.86,84.74,84.76,5731.0,76.0799,76.1248,76.0171,76.0351,5731.0
2015-12-22 13:20:00,84.82,84.86,84.58,84.63,13891.0,76.0889,76.1248,75.8736,75.9184,13891.0
2015-12-22 13:25:00,84.64,84.76,84.6,84.75,9202.0,75.9274,76.0351,75.8915,76.0261,9202.0
2015-12-22 13:30:00,84.73,84.87,84.71,84.75,29708.0,76.0082,76.1337,75.9902,76.0261,29708.0
2015-12-22 13:35:00,84.75,84.81,84.67,84.81,5424.0,76.0261,76.0799,75.9543,76.0799,5424.0
2015-12-22 13:40:00,84.79,84.86,84.7,84.86,5241.0,76.062,76.1248,75.9812,76.1248,5241.0
2015-12-22 13:45:00,84.88,84.94,84.81,84.89,7010.0,76.1427,76.1965,76.0799,76.1517,7010.0
2015-12-22 13:50:00,84.91,84.91,84.8,84.91,10518.0,76.1696,76.1696,76.0709,76.1696,10518.0
2015-12-22 13:55:00,84.93,85.09,84.91,85.08,11039.0,76.1876,76.3311,76.1696,76.3221,11039.0
2015-12-22 14:00:00,85.09,85.14,84.97,84.97,15812.0,76.3311,76.376,76.2234,76.2234,15812.0
2015-12-22 14:05:00,84.99,85.03,84.91,84.94,11945.0,76.2414,76.2773,76.1696,76.1965,11945.0
2015-12-22 14:10:00,84.95,85.1,84.9,84.99,7225.0,76.2055,76.3401,76.1607,76.2414,7225.0
2015-12-22 14:15:00,85.03,85.09,85.01,85.05,6334.0,76.2773,76.3311,76.2593,76.2952,6334.0
2015-12-22 14:20:00,85.09,85.3,85.08,85.25,20818.0,76.3311,76.5195,76.3221,76.4746,20818.0
2015-12-22 14:25:00,85.27,85.35,85.16,85.2,11915.0,76.4926,76.5643,76.3939,76.4298,11915.0
2015-12-22 14:30:00,85.14,85.27,85.14,85.18,12776.0,76.376,76.4926,76.376,76.4118,12776.0
2015-12-22 14:35:00,85.18,85.25,84.98,84.98,33431.0,76.4118,76.4746,76.2324,76.2324,33431.0
2015-12-22 14:40:00,84.98,85.03,84.91,84.94,10424.0,76.2324,76.2773,76.1696,76.1965,10424.0
2015-12-22 14:45:00,84.93,84.99,84.88,84.99,9306.0,76.1876,76.2414,76.1427,76.2414,9306.0
2015-12-22 14:50:00,84.96,85.05,84.92,84.99,14020.0,76.2145,76.2952,76.1786,76.2414,14020.0
2015-12-22 14:55:00,84.96,85.17,84.9,85.17,4619.0,76.2145,76.4029,76.1607,76.4029,4619.0
2015-12-22 15:00:00,85.16,85.3,85.16,85.26,11870.0,76.3939,76.5195,76.3939,76.4836,11870.0
2015-12-22 15:05:00,85.23,85.37,85.23,85.31,8516.0,76.4567,76.5823,76.4567,76.5285,8516.0
2015-12-22 15:10:00,85.3,85.36,85.25,85.35,7039.0,76.5195,76.5733,76.4746,76.5643,7039.0
2015-12-22 15:15:00,85.34,85.34,85.24,85.26,7245.0,76.5554,76.5554,76.4657,76.4836,7245.0
2015-12-22 15:20:00,85.27,85.4,85.25,85.37,22346.0,76.4926,76.6092,76.4746,76.5823,22346.0
2015-12-22 15:25:00,85.4,85.44,85.24,85.24,25875.0,76.6092,76.6451,76.4657,76.4657,25875.0
2015-12-22 15:30:00,85.25,85.53,85.18,85.42,89959.0,76.4746,76.7258,76.4118,76.6271,89959.0
2015-12-22 15:35:00,85.38,85.48,85.29,85.35,17159.0,76.5912,76.681,76.5105,76.5643,17159.0
2015-12-22 15:40:00,85.37,85.37,85.2,85.26,23388.0,76.5823,76.5823,76.4298,76.4836,23388.0
2015-12-22 15:45:00,85.23,85.35,85.19,85.29,27572.0,76.4567,76.5643,76.4208,76.5105,27572.0
2015-12-22 15:50:00,85.28,85.31,85.16,85.23,55724.0,76.5015,76.5285,76.3939,76.4567,55724.0
2015-12-22 15:55:00,85.23,85.27,85.16,85.27,93765.0,76.4567,76.4926,76.3939,76.4926,93765.0
2015-12-23 09:30:00,85.3,85.59,85.13,85.35,44967.0,76.5195,76.7796,76.367,76.5643,44967.0
2015-12-23 09:35:00,85.15,85.3,85.1,85.15,63631.0,76.3849,76.5195,76.3401,76.3849,63631.0
2015-12-23 09:40:00,85.07,85.16,84.83,84.94,20036.0,76.3132,76.3939,76.0979,76.1965,20036.0
2015-12-23 09:45:00,85.0,85.46,84.97,85.46,18164.0,76.2504,76.663,76.2234,76.663,18164.0
2015-12-23 09:50:00,85.42,85.47,85.2,85.31,15340.0,76.6271,76.672,76.4298,76.5285,15340.0
2015-12-23 09:55:00,85.28,85.42,85.13,85.23,79252.0,76.5015,76.6271,76.367,76.4567,79252.0
2015-12-23 10:00:00,85.19,85.34,85.1,85.24,15827.0,76.4208,76.5554,76.3401,76.4657,15827.0
2015-12-23 10:05:00,85.18,85.36,85.07,85.21,22582.0,76.4118,76.5733,76.3132,76.4387,22582.0
2015-12-23 10:10:00,85.25,85.34,85.19,85.2,19170.0,76.4746,76.5554,76.4208,76.4298,19170.0
2015-12-23 10:15:00,85.19,85.28,84.96,84.96,25501.0,76.4208,76.5015,76.2145,76.2145,25501.0
2015-12-23 10:20:00,85.0,85.21,84.92,85.08,33559.0,76.2504,76.4387,76.1786,76.3221,33559.0
2015-12-23 10:25:00,85.06,85.06,84.91,84.96,5634.0,76.3042,76.3042,76.1696,76.2145,5634.0
2015-12-23 10:30:00,85.0,85.27,84.86,85.03,32395.0,76.2504,76.4926,76.1248,76.2773,32395.0
2015-12-23 10:35:00,85.11,85.16,85.0,85.02,7470.0,76.349,76.3939,76.2504,76.2683,7470.0
2015-12-23 10:40:00,85.05,85.2,84.97,85.09,24573.0,76.2952,76.4298,76.2234,76.3311,24573.0
2015-12-23 10:45:00,85.11,85.18,84.96,85.02,23482.0,76.349,76.4118,76.2145,76.2683,23482.0
2015-12-23 10:50:00,85.05,85.23,85.03,85.14,14074.0,76.2952,76.4567,76.2773,76.376,14074.0
2015-12-23 10:55:00,85.15,85.18,85.02,85.18,28001.0,76.3849,76.4118,76.2683,76.4118,28001.0
2015-12-23 11:00:00,85.19,85.21,85.07,85.14,30411.0,76.4208,76.4387,76.3132,76.376,30411.0
2015-12-23 11:05:00,85.16,85.4,85.16,85.35,38130.0,76.3939,76.6092,76.3939,76.5643,38130.0
2015-12-23 11:10:00,85.36,85.37,85.2,85.23,29603.0,76.5733,76.5823,76.4298,76.4567,29603.0
2015-12-23 11:15:00,85.23,85.28,85.17,85.25,56517.0,76.4567,76.5015,76.4029,76.4746,56517.0
2015-12-23 11:20:00,85.23,85.33,85.16,85.17,29024.0,76.4567,76.5464,76.3939,76.4029,29024.0
2015-12-23 11:25:00,85.15,85.26,85.09,85.15,46903.0,76.3849,76.4836,76.3311,76.3849,46903.0
2015-12-23 11:30:00,85.16,85.25,85.11,85.2,25120.0,76.3939,76.4746,76.349,76.4298,25120.0
2015-12-23 11:35:00,85.19,85.25,85.05,85.15,32041.0,76.4208,76.4746,76.2952,76.3849,32041.0
2015-12-23 11:40:00,85.18,85.27,85.15,85.2,39637.0,76.4118,76.4926,76.3849,76.4298,39637.0
2015-12-23 11:45:00,85.2,85.25,85.14,85.21,45322.0,76.4298,76.4746,76.376,76.4387,45322.0
2015-12-23 11:50:00,85.22,85.25,85.18,85.18,44128.0,76.4477,76.4746,76.4118,76.4118,44128.0
2015-12-23 11:55:00,85.19,85.25,85.16,85.25,52849.0,76.4208,76.4746,76.3939,76.4746,52849.0
2015-12-23 12:00:00,85.25,85.25,85.16,85.21,54771.0,76.4746,76.4746,76.3939,76.4387,54771.0
2015-12-23 12:05:00,85.24,85.25,85.15,85.25,49779.0,76.4657,76.4746,76.3849,76.4746,49779.0
2015-12-23 12:10:00,85.25,85.25,85.13,85.24,25176.0,76.4746,76.4746,76.367,76.4657,25176.0
2015-12-23 12:15:00,85.24,85.38,85.21,85.23,64009.0,76.4657,76.5912,76.4387,76.4567,64009.0
2015-12-23 12:20:00,85.25,85.25,85.17,85.17,3124.0,76.4746,76.4746,76.4029,76.4029,3124.0
2015-12-23 12:25:00,85.13,85.25,85.08,85.18,18886.0,76.367,76.4746,76.3221,76.4118,18886.0
2015-12-23 12:30:00,85.2,85.31,85.1,85.19,36725.0,76.4298,76.5285,76.3401,76.4208,36725.0
2015-12-23 12:35:00,85.18,85.23,85.11,85.13,28205.0,76.4118,76.4567,76.349,76.367,28205.0
2015-12-23 12:40:00,85.13,85.37,85.1,85.37,17785.0,76.367,76.5823,76.3401,76.5823,17785.0
2015-12-23 12:45:00,85.36,85.45,85.11,85.11,40795.0,76.5733,76.654,76.349,76.349,40795.0
2015-12-23 12:50:00,85.14,85.19,85.04,85.12,30377.0,76.376,76.4208,76.2862,76.358,30377.0
2015-12-23 12:55:00,85.14,85.17,85.09,85.11,7628.0,76.376,76.4029,76.3311,76.349,7628.0
2015-12-23 13:00:00,85.12,85.12,84.81,84.82,29859.0,76.358,76.358,76.0799,76.0889,29859.0
2015-12-23 13:05:00,84.82,84.9,84.76,84.87,11915.0,76.0889,76.1607,76.0351,76.1337,11915.0
2015-12-23 13:10:00,84.81,84.92,84.68,84.7,14070.0,76.0799,76.1786,75.9633,75.9812,14070.0
2015-12-23 13:15:00,84.68,84.7,84.39,84.39,21282.0,75.9633,75.9812,75.7032,75.7032,21282.0
2015-12-23 13:20:00,84.39,84.44,84.33,84.33,12895.0,75.7032,75.748,75.6493,75.6493,12895.0
2015-12-23 13:25:00,84.34,84.54,84.33,84.46,12583.0,75.6583,75.8377,75.6493,75.7659,12583.0
2015-12-23 13:30:00,84.44,84.54,84.36,84.43,38359.0,75.748,75.8377,75.6762,75.739,38359.0
2015-12-23 13:35:00,84.39,84.53,84.37,84.48,13571.0,75.7032,75.8287,75.6852,75.7839,13571.0
2015-12-23 13:40:00,84.5,84.7,84.47,84.56,17690.0,75.8018,75.9812,75.7749,75.8557,17690.0
2015-12-23 13:45:00,84.59,84.61,84.42,84.44,17711.0,75.8826,75.9005,75.7301,75.748,17711.0
2015-12-23 13:50:00,84.43,84.51,84.37,84.49,30836.0,75.739,75.8108,75.6852,75.7929,30836.0
2015-12-23 13:55:00,84.5,84.51,84.34,84.39,36156.0,75.8018,75.8108,75.6583,75.7032,36156.0
2015-12-23 14:00:00,84.42,84.42,84.1,84.1,23447.0,75.7301,75.7301,75.443,75.443,23447.0
2015-12-23 14:05:00,84.1,84.39,84.1,84.31,18023.0,75.443,75.7032,75.443,75.6314,18023.0
2015-12-23 14:10:00,84.35,84.37,84.23,84.35,23829.0,75.6673,75.6852,75.5596,75.6673,23829.0
2015-12-23 14:15:00,84.35,84.51,84.33,84.49,5497.0,75.6673,75.8108,75.6493,75.7929,5497.0
2015-12-23 14:20:00,84.54,84.65,84.48,84.49,17603.0,75.8377,75.9364,75.7839,75.7929,17603.0
2015-12-23 14:25:00,84.48,84.67,84.44,84.67,9772.0,75.7839,75.9543,75.748,75.9543,9772.0
2015-12-23 14:30:00,84.67,84.7,84.6,84.6,20901.0,75.9543,75.9812,75.8915,75.8915,20901.0
2015-12-23 14:35:00,84.63,84.84,84.63,84.71,17330.0,75.9184,76.1068,75.9184,75.9902,17330.0
2015-12-23 14:40:00,84.74,84.74,84.63,84.71,22162.0,76.0171,76.0171,75.9184,75.9902,22162.0
2015-12-23 14:45:00,84.71,84.92,84.68,84.92,12747.0,75.9902,76.1786,75.9633,76.1786,12747.0
2015-12-23 14:50:00,84.89,84.96,84.79,84.85,14871.0,76.1517,76.2145,76.062,76.1158,14871.0
2015-12-23 14:55:00,84.86,84.9,84.82,84.87,12280.0,76.1248,76.1607,76.0889,76.1337,12280.0
2015-12-23 15:00:00,84.88,84.9,84.69,84.77,30777.0,76.1427,76.1607,75.9723,76.044,30777.0
2015-12-23 15:05:00,84.84,84.91,84.53,84.77,36332.0,76.1068,76.1696,75.8287,76.044,36332.0
2015-12-23 15:10:00,84.76,84.77,84.53,84.56,24073.0,76.0351,76.044,75.8287,75.8557,24073.0
2015-12-23 15:15:00,84.62,84.62,84.37,84.41,19157.0,75.9095,75.9095,75.6852,75.7211,19157.0
2015-12-23 15:20:00,84.41,84.51,84.41,84.43,21661.0,75.7211,75.8108,75.7211,75.739,21661.0
2015-12-23 15:25:00,84.4,84.42,84.35,84.35,24650.0,75.7121,75.7301,75.6673,75.6673,24650.0
2015-12-23 15:30:00,84.37,84.43,84.26,84.38,39014.0,75.6852,75.739,75.5865,75.6942,39014.0
2015-12-23 15:35:00,84.37,84.4,84.22,84.24,33685.0,75.6852,75.7121,75.5507,75.5686,33685.0
2015-12-23 15:40:00,84.26,84.42,84.21,84.26,41615.0,75.5865,75.7301,75.5417,75.5865,41615.0
2015-12-23 15:45:00,84.26,84.4,84.26,84.33,40539.0,75.5865,75.7121,75.5865,75.6493,40539.0
2015-12-23 15:50:00,84.34,84.41,84.32,84.4,65867.0,75.6583,75.7211,75.6404,75.7121,65867.0
2015-12-23 15:55:00,84.4,84.54,84.38,84.53,118946.0,75.7121,75.8377,75.6942,75.8287,118946.0
2015-12-24 09:30:00,84.89,85.32,84.53,85.32,48312.0,76.1517,76.5374,75.8287,76.5374,48312.0
2015-12-24 09:35:00,85.27,85.86,85.27,85.56,30110.0,76.4926,77.0218,76.4926,76.7527,30110.0
2015-12-24 09:40:00,85.56,85.81,85.49,85.5,20002.0,76.7527,76.977,76.6899,76.6989,20002.0
2015-12-24 09:45:00,85.59,85.68,85.5,85.54,12066.0,76.7796,76.8604,76.6989,76.7348,12066.0
2015-12-24 09:50:00,85.47,85.77,85.47,85.49,7809.0,76.672,76.9411,76.672,76.6899,7809.0
2015-12-24 09:55:00,85.51,85.68,85.35,85.54,16340.0,76.7079,76.8604,76.5643,76.7348,16340.0
2015-12-24 10:00:00,85.59,85.64,85.38,85.38,23790.0,76.7796,76.8245,76.5912,76.5912,23790.0
2015-12-24 10:05:00,85.41,85.5,85.34,85.38,5091.0,76.6182,76.6989,76.5554,76.5912,5091.0
2015-12-24 10:10:00,85.46,85.72,85.35,85.72,13992.0,76.663,76.8962,76.5643,76.8962,13992.0
2015-12-24 10:15:00,85.72,86.0,85.72,85.92,14837.0,76.8962,77.1474,76.8962,77.0757,14837.0
2015-12-24 10:20:00,85.94,86.0,85.8,85.8,6756.0,77.0936,77.1474,76.968,76.968,6756.0
2015-12-24 10:25:00,85.81,86.05,85.81,86.0,20810.0,76.977,77.1923,76.977,77.1474,20810.0
2015-12-24 10:30:00,86.0,86.11,85.94,86.1,35775.0,77.1474,77.2461,77.0936,77.2371,35775.0
2015-12-24 10:35:00,86.13,86.36,86.1,86.34,20848.0,77.264,77.4704,77.2371,77.4524,20848.0
2015-12-24 10:40:00,86.33,86.44,86.26,86.3,15327.0,77.4435,77.5421,77.3807,77.4165,15327.0
2015-12-24 10:45:00,86.35,86.45,86.32,86.42,10099.0,77.4614,77.5511,77.4345,77.5242,10099.0
2015-12-24 10:50:00,86.42,86.42,86.19,86.3,23214.0,77.5242,77.5242,77.3179,77.4165,23214.0
2015-12-24 10:55:00,86.29,86.33,86.18,86.27,9674.0,77.4076,77.4435,77.3089,77.3896,9674.0
2015-12-24 11:00:00,86.29,86.37,86.26,86.34,6902.0,77.4076,77.4793,77.3807,77.4524,6902.0
2015-12-24 11:05:00,86.34,86.68,86.34,86.68,36817.0,77.4524,77.7574,77.4524,77.7574,36817.0
2015-12-24 11:10:00,86.66,86.69,86.51,86.63,22218.0,77.7395,77.7664,77.6049,77.7126,22218.0
2015-12-24 11:15:00,86.59,86.61,86.5,86.55,6435.0,77.6767,77.6946,77.596,77.6408,6435.0
2015-12-24 11:20:00,86.56,86.68,86.55,86.61,17255.0,77.6498,77.7574,77.6408,77.6946,17255.0
2015-12-24 11:25:00,86.6,86.64,86.3,86.4,14743.0,77.6857,77.7215,77.4165,77.5062,14743.0
2015-12-24 11:30:00,86.42,86.68,86.41,86.67,11677.0,77.5242,77.7574,77.5152,77.7485,11677.0
2015-12-24 11:35:00,86.68,86.9,86.65,86.82,30420.0,77.7574,77.9548,77.7305,77.883,30420.0
2015-12-24 11:40:00,86.84,86.87,86.66,86.84,11205.0,77.901,77.9279,77.7395,77.901,11205.0
2015-12-24 11:45:00,86.87,87.09,86.83,86.96,19584.0,77.9279,78.1252,77.892,78.0086,19584.0
2015-12-24 11:50:00,86.95,87.16,86.94,87.08,17462.0,77.9996,78.188,77.9907,78.1163,17462.0
2015-12-24 11:55:00,87.07,87.09,86.94,86.96,12275.0,78.1073,78.1252,77.9907,78.0086,12275.0
2015-12-24 12:00:00,86.93,87.09,86.87,87.03,14470.0,77.9817,78.1252,77.9279,78.0714,14470.0
2015-12-24 12:05:00,87.03,87.06,86.85,86.85,13312.0,78.0714,78.0983,77.9099,77.9099,13312.0
2015-12-24 12:10:00,86.89,86.89,86.65,86.75,14231.0,77.9458,77.9458,77.7305,77.8202,14231.0
2015-12-24 12:15:00,86.74,86.74,86.61,86.71,7585.0,77.8113,77.8113,77.6946,77.7843,7585.0
2015-12-24 12:20:00,86.73,86.81,86.63,86.72,10829.0,77.8023,77.874,77.7126,77.7933,10829.0
2015-12-24 12:25:00,86.71,86.8,86.68,86.77,8969.0,77.7843,77.8651,77.7574,77.8382,8969.0
2015-12-24 12:30:00,86.77,86.95,86.74,86.81,17619.0,77.8382,77.9996,77.8113,77.874,17619.0
2015-12-24 12:35:00,86.81,86.91,86.68,86.69,12948.0,77.874,77.9638,77.7574,77.7664,12948.0
2015-12-24 12:40:00,86.73,86.75,86.59,86.64,16894.0,77.8023,77.8202,77.6767,77.7215,16894.0
2015-12-24 12:45:00,86.64,86.65,86.49,86.55,21700.0,77.7215,77.7305,77.587,77.6408,21700.0
2015-12-24 12:50:00,86.53,86.62,86.42,86.52,35471.0,77.6229,77.7036,77.5242,77.6139,35471.0
2015-12-24 12:55:00,86.5,86.54,86.36,86.42,76508.0,77.596,77.6318,77.4704,77.5242,76508.0
2015-12-28 09:30:00,85.84,86.0,85.44,85.77,44922.0,77.0039,77.1474,76.6451,76.9411,44922.0
2015-12-28 09:35:00,85.85,85.85,85.18,85.63,27464.0,77.0129,77.0129,76.4118,76.8155,27464.0
2015-12-28 09:40:00,85.63,85.8,85.32,85.37,21368.0,76.8155,76.968,76.5374,76.5823,21368.0
2015-12-28 09:45:00,85.37,85.65,85.3,85.65,11899.0,76.5823,76.8335,76.5195,76.8335,11899.0
2015-12-28 09:50:00,85.65,85.69,85.42,85.5,11650.0,76.8335,76.8693,76.6271,76.6989,11650.0
2015-12-28 09:55:00,85.54,85.58,85.38,85.51,9945.0,76.7348,76.7707,76.5912,76.7079,9945.0
2015-12-28 10:00:00,85.56,85.56,85.25,85.3,10542.0,76.7527,76.7527,76.4746,76.5195,10542.0
2015-12-28 10:05:00,85.26,85.3,85.06,85.11,12413.0,76.4836,76.5195,76.3042,76.349,12413.0
2015-12-28 10:10:00,85.1,85.33,85.08,85.24,17472.0,76.3401,76.5464,76.3221,76.4657,17472.0
2015-12-28 10:15:00,85.22,85.45,85.18,85.24,17403.0,76.4477,76.654,76.4118,76.4657,17403.0
2015-12-28 10:20:00,85.18,85.19,84.85,85.09,15114.0,76.4118,76.4208,76.1158,76.3311,15114.0
2015-12-28 10:25:00,85.06,85.46,84.97,85.38,8365.0,76.3042,76.663,76.2234,76.5912,8365.0
2015-12-28 10:30:00,85.3,85.31,85.02,85.09,9850.0,76.5195,76.5285,76.2683,76.3311,9850.0
2015-12-28 10:35:00,85.07,85.29,85.02,85.05,15986.0,76.3132,76.5105,76.2683,76.2952,15986.0
2015-12-28 10:40:00,85.02,85.13,84.85,84.92,18222.0,76.2683,76.367,76.1158,76.1786,18222.0
2015-12-28 10:45:00,84.92,85.01,84.64,84.64,29115.0,76.1786,76.2593,75.9274,75.9274,29115.0
2015-12-28 10:50:00,84.65,84.75,84.57,84.63,23988.0,75.9364,76.0261,75.8646,75.9184,23988.0
2015-12-28 10:55:00,84.63,84.72,84.39,84.72,16538.0,75.9184,75.9992,75.7032,75.9992,16538.0
2015-12-28 11:00:00,84.69,84.77,84.6,84.68,12746.0,75.9723,76.044,75.8915,75.9633,12746.0
2015-12-28 11:05:00,84.64,84.67,84.51,84.64,9458.0,75.9274,75.9543,75.8108,75.9274,9458.0
2015-12-28 11:10:00,84.65,84.75,84.51,84.64,15908.0,75.9364,76.0261,75.8108,75.9274,15908.0
2015-12-28 11:15:00,84.65,84.88,84.49,84.78,14557.0,75.9364,76.1427,75.7929,76.053,14557.0
2015-12-28 11:20:00,84.79,85.05,84.78,84.99,15334.0,76.062,76.2952,76.053,76.2414,15334.0
2015-12-28 11:25:00,84.99,85.12,84.98,85.0,10819.0,76.2414,76.358,76.2324,76.2504,10819.0
2015-12-28 11:30:00,84.97,84.97,84.79,84.84,8127.0,76.2234,76.2234,76.062,76.1068,8127.0
2015-12-28 11:35:00,84.84,85.21,84.82,85.09,24364.0,76.1068,76.4387,76.0889,76.3311,24364.0
2015-12-28 11:40:00,85.12,85.31,85.0,85.31,10735.0,76.358,76.5285,76.2504,76.5285,10735.0
2015-12-28 11:45:00,85.31,85.47,85.24,85.37,9445.0,76.5285,76.672,76.4657,76.5823,9445.0
2015-12-28 11:50:00,85.35,85.45,85.27,85.3,8847.0,76.5643,76.654,76.4926,76.5195,8847.0
2015-12-28 11:55:00,85.3,85.4,85.24,85.25,7900.0,76.5195,76.6092,76.4657,76.4746,7900.0
2015-12-28 12:00:00,85.23,85.54,85.22,85.53,11600.0,76.4567,76.7348,76.4477,76.7258,11600.0
2015-12-28 12:05:00,85.52,85.65,85.47,85.58,15294.0,76.7168,76.8335,76.672,76.7707,15294.0
2015-12-28 12:10:00,85.56,85.57,85.4,85.51,14960.0,76.7527,76.7617,76.6092,76.7079,14960.0
2015-12-28 12:15:00,85.54,85.69,85.5,85.66,12655.0,76.7348,76.8693,76.6989,76.8424,12655.0
2015-12-28 12:20:00,85.67,85.69,85.58,85.61,13729.0,76.8514,76.8693,76.7707,76.7976,13729.0
2015-12-28 12:25:00,85.61,85.87,85.56,85.8,14564.0,76.7976,77.0308,76.7527,76.968,14564.0
2015-12-28 12:30:00,85.82,85.82,85.65,85.66,6268.0,76.986,76.986,76.8335,76.8424,6268.0
2015-12-28 12:35:00,85.65,85.65,85.47,85.51,12301.0,76.8335,76.8335,76.672,76.7079,12301.0
2015-12-28 12:40:00,85.48,85.58,85.42,85.46,5119.0,76.681,76.7707,76.6271,76.663,5119.0
2015-12-28 12:45:00,85.48,85.59,85.45,85.58,6082.0,76.681,76.7796,76.654,76.7707,6082.0
2015-12-28 12:50:00,85.56,85.73,85.55,85.57,7943.0,76.7527,76.9052,76.7437,76.7617,7943.0
2015-12-28 12:55:00,85.56,85.69,85.55,85.6,10214.0,76.7527,76.8693,76.7437,76.7886,10214.0
2015-12-28 13:00:00,85.58,85.65,85.55,85.61,7165.0,76.7707,76.8335,76.7437,76.7976,7165.0
2015-12-28 13:05:00,85.6,85.66,85.57,85.61,11910.0,76.7886,76.8424,76.7617,76.7976,11910.0
2015-12-28 13:10:00,85.59,85.75,85.56,85.75,5955.0,76.7796,76.9232,76.7527,76.9232,5955.0
2015-12-28 13:15:00,85.75,85.95,85.69,85.95,19083.0,76.9232,77.1026,76.8693,77.1026,19083.0
2015-12-28 13:20:00,85.96,85.96,85.78,85.85,8900.0,77.1115,77.1115,76.9501,77.0129,8900.0
2015-12-28 13:25:00,85.81,85.9,85.79,85.83,7574.0,76.977,77.0577,76.959,76.9949,7574.0
2015-12-28 13:30:00,85.79,85.98,85.79,85.92,11921.0,76.959,77.1295,76.959,77.0757,11921.0
2015-12-28 13:35:00,85.9,85.9,85.7,85.7,5012.0,77.0577,77.0577,76.8783,76.8783,5012.0
2015-12-28 13:40:00,85.72,85.76,85.62,85.76,8948.0,76.8962,76.9321,76.8065,76.9321,8948.0
2015-12-28 13:45:00,85.72,85.83,85.66,85.72,11497.0,76.8962,76.9949,76.8424,76.8962,11497.0
2015-12-28 13:50:00,85.7,85.7,85.47,85.47,34333.0,76.8783,76.8783,76.672,76.672,34333.0
2015-12-28 13:55:00,85.51,85.64,85.4,85.47,14019.0,76.7079,76.8245,76.6092,76.672,14019.0
2015-12-28 14:00:00,85.47,85.48,85.36,85.38,9051.0,76.672,76.681,76.5733,76.5912,9051.0
2015-12-28 14:05:00,85.39,85.55,85.35,85.45,8640.0,76.6002,76.7437,76.5643,76.654,8640.0
2015-12-28 14:10:00,85.44,85.44,85.26,85.27,9000.0,76.6451,76.6451,76.4836,76.4926,9000.0
2015-12-28 14:15:00,85.29,85.42,85.26,85.42,6063.0,76.5105,76.6271,76.4836,76.6271,6063.0
2015-12-28 14:20:00,85.4,85.48,85.37,85.45,4874.0,76.6092,76.681,76.5823,76.654,4874.0
2015-12-28 14:25:00,85.49,85.63,85.47,85.6,5563.0,76.6899,76.8155,76.672,76.7886,5563.0
2015-12-28 14:30:00,85.61,85.63,85.52,85.58,8028.0,76.7976,76.8155,76.7168,76.7707,8028.0
2015-12-28 14:35:00,85.58,85.63,85.54,85.59,8155.0,76.7707,76.8155,76.7348,76.7796,8155.0
2015-12-28 14:40:00,85.6,85.63,85.55,85.58,2600.0,76.7886,76.8155,76.7437,76.7707,2600.0
2015-12-28 14:45:00,85.59,85.62,85.5,85.57,7777.0,76.7796,76.8065,76.6989,76.7617,7777.0
2015-12-28 14:50:00,85.57,85.63,85.56,85.63,4127.0,76.7617,76.8155,76.7527,76.8155,4127.0
2015-12-28 14:55:00,85.61,85.62,85.56,85.59,4400.0,76.7976,76.8065,76.7527,76.7796,4400.0
2015-12-28 15:00:00,85.61,85.75,85.61,85.7,13080.0,76.7976,76.9232,76.7976,76.8783,13080.0
2015-12-28 15:05:00,85.68,85.73,85.65,85.73,6866.0,76.8604,76.9052,76.8335,76.9052,6866.0
2015-12-28 15:10:00,85.72,85.72,85.57,85.57,10084.0,76.8962,76.8962,76.7617,76.7617,10084.0
2015-12-28 15:15:00,85.54,85.62,85.51,85.51,7749.0,76.7348,76.8065,76.7079,76.7079,7749.0
2015-12-28 15:20:00,85.52,85.67,85.51,85.67,13559.0,76.7168,76.8514,76.7079,76.8514,13559.0
2015-12-28 15:25:00,85.67,85.68,85.56,85.56,20677.0,76.8514,76.8604,76.7527,76.7527,20677.0
2015-12-28 15:30:00,85.57,85.59,85.47,85.52,11533.0,76.7617,76.7796,76.672,76.7168,11533.0
2015-12-28 15:35:00,85.52,85.61,85.51,85.58,17924.0,76.7168,76.7976,76.7079,76.7707,17924.0
2015-12-28 15:40:00,85.57,85.7,85.54,85.58,14153.0,76.7617,76.8783,76.7348,76.7707,14153.0
2015-12-28 15:45:00,85.6,85.73,85.59,85.66,18075.0,76.7886,76.9052,76.7796,76.8424,18075.0
2015-12-28 15:50:00,85.67,85.82,85.67,85.79,27182.0,76.8514,76.986,76.8514,76.959,27182.0
2015-12-28 15:55:00,85.78,85.89,85.72,85.88,66150.0,76.9501,77.0487,76.8962,77.0398,66150.0
2015-12-29 09:30:00,85.86,86.2,85.8,85.8,47319.0,77.0218,77.3268,76.968,76.968,47319.0
2015-12-29 09:35:00,85.82,85.88,84.38,84.88,107119.0,76.986,77.0398,75.6942,76.1427,107119.0
2015-12-29 09:40:00,84.89,85.32,84.86,84.96,34981.0,76.1517,76.5374,76.1248,76.2145,34981.0
2015-12-29 09:45:00,84.98,85.16,84.69,85.16,35323.0,76.2324,76.3939,75.9723,76.3939,35323.0
2015-12-29 09:50:00,85.18,85.38,84.9,85.25,22902.0,76.4118,76.5912,76.1607,76.4746,22902.0
2015-12-29 09:55:00,85.24,85.66,85.2,85.64,12922.0,76.4657,76.8424,76.4298,76.8245,12922.0
2015-12-29 10:00:00,85.63,85.63,85.38,85.41,31521.0,76.8155,76.8155,76.5912,76.6182,31521.0
2015-12-29 10:05:00,85.4,85.81,85.4,85.63,15842.0,76.6092,76.977,76.6092,76.8155,15842.0
2015-12-29 10:10:00,85.68,85.68,85.4,85.49,29237.0,76.8604,76.8604,76.6092,76.6899,29237.0
2015-12-29 10:15:00,85.46,85.55,85.32,85.47,14431.0,76.663,76.7437,76.5374,76.672,14431.0
2015-12-29 10:20:00,85.46,85.57,85.37,85.4,19544.0,76.663,76.7617,76.5823,76.6092,19544.0
2015-12-29 10:25:00,85.41,85.56,85.4,85.44,19574.0,76.6182,76.7527,76.6092,76.6451,19574.0
2015-12-29 10:30:00,85.46,85.63,85.43,85.5,15225.0,76.663,76.8155,76.6361,76.6989,15225.0
2015-12-29 10:35:00,85.51,85.51,85.26,85.26,14328.0,76.7079,76.7079,76.4836,76.4836,14328.0
2015-12-29 10:40:00,85.25,85.41,85.24,85.33,17025.0,76.4746,76.6182,76.4657,76.5464,17025.0
2015-12-29 10:45:00,85.4,85.45,85.34,85.4,9100.0,76.6092,76.654,76.5554,76.6092,9100.0
2015-12-29 10:50:00,85.4,85.5,85.38,85.5,10226.0,76.6092,76.6989,76.5912,76.6989,10226.0
2015-12-29 10:55:00,85.55,85.6,85.46,85.46,7417.0,76.7437,76.7886,76.663,76.663,7417.0
2015-12-29 11:00:00,85.46,85.53,85.45,85.53,12600.0,76.663,76.7258,76.654,76.7258,12600.0
2015-12-29 11:05:00,85.56,85.65,85.5,85.65,15401.0,76.7527,76.8335,76.6989,76.8335,15401.0
2015-12-29 11:10:00,85.66,85.7,85.46,85.68,17633.0,76.8424,76.8783,76.663,76.8604,17633.0
2015-12-29 11:15:00,85.64,85.98,85.64,85.9,21907.0,76.8245,77.1295,76.8245,77.0577,21907.0
2015-12-29 11:20:00,85.92,85.92,85.74,85.77,14267.0,77.0757,77.0757,76.9142,76.9411,14267.0
2015-12-29 11:25:00,85.74,85.78,85.67,85.71,9760.0,76.9142,76.9501,76.8514,76.8873,9760.0
2015-12-29 11:30:00,85.67,85.75,85.56,85.62,14955.0,76.8514,76.9232,76.7527,76.8065,14955.0
2015-12-29 11:35:00,85.59,85.75,85.56,85.74,16086.0,76.7796,76.9232,76.7527,76.9142,16086.0
2015-12-29 11:40:00,85.74,85.74,85.44,85.44,13184.0,76.9142,76.9142,76.6451,76.6451,13184.0
2015-12-29 11:45:00,85.47,85.54,85.34,85.35,12188.0,76.672,76.7348,76.5554,76.5643,12188.0
2015-12-29 11:50:00,85.33,85.5,85.32,85.47,11829.0,76.5464,76.6989,76.5374,76.672,11829.0
2015-12-29 11:55:00,85.46,85.52,85.35,85.35,34399.0,76.663,76.7168,76.5643,76.5643,34399.0
2015-12-29 12:00:00,85.4,85.59,85.34,85.57,27228.0,76.6092,76.7796,76.5554,76.7617,27228.0
2015-12-29 12:05:00,85.57,85.57,85.38,85.39,16235.0,76.7617,76.7617,76.5912,76.6002,16235.0
2015-12-29 12:10:00,85.42,85.45,85.32,85.42,13729.0,76.6271,76.654,76.5374,76.6271,13729.0
2015-12-29 12:15:00,85.4,85.51,85.39,85.45,7750.0,76.6092,76.7079,76.6002,76.654,7750.0
2015-12-29 12:20:00,85.45,85.5,85.4,85.41,9577.0,76.654,76.6989,76.6092,76.6182,9577.0
2015-12-29 12:25:00,85.42,85.48,85.41,85.45,6980.0,76.6271,76.681,76.6182,76.654,6980.0
2015-12-29 12:30:00,85.46,85.55,85.37,85.41,8494.0,76.663,76.7437,76.5823,76.6182,8494.0
2015-12-29 12:35:00,85.44,85.56,85.44,85.52,7629.0,76.6451,76.7527,76.6451,76.7168,7629.0
2015-12-29 12:40:00,85.53,85.55,85.43,85.55,8455.0,76.7258,76.7437,76.6361,76.7437,8455.0
2015-12-29 12:45:00,85.56,85.64,85.46,85.57,10330.0,76.7527,76.8245,76.663,76.7617,10330.0
2015-12-29 12:50:00,85.54,85.62,85.53,85.58,9771.0,76.7348,76.8065,76.7258,76.7707,9771.0
2015-12-29 12:55:00,85.59,85.7,85.57,85.67,13614.0,76.7796,76.8783,76.7617,76.8514,13614.0
2015-12-29 13:00:00,85.67,85.88,85.66,85.88,31316.0,76.8514,77.0398,76.8424,77.0398,31316.0
2015-12-29 13:05:00,85.88,86.01,85.78,85.9,21460.0,77.0398,77.1564,76.9501,77.0577,21460.0
2015-12-29 13:10:00,85.87,85.92,85.73,85.73,15582.0,77.0308,77.0757,76.9052,76.9052,15582.0
2015-12-29 13:15:00,85.77,85.95,85.73,85.83,17769.0,76.9411,77.1026,76.9052,76.9949,17769.0
2015-12-29 13:20:00,85.84,85.9,85.79,85.9,17702.0,77.0039,77.0577,76.959,77.0577,17702.0
2015-12-29 13:25:00,85.86,85.93,85.86,85.9,16063.0,77.0218,77.0846,77.0218,77.0577,16063.0
2015-12-29 13:30:00,85.88,86.02,85.86,85.95,11255.0,77.0398,77.1654,77.0218,77.1026,11255.0
2015-12-29 13:35:00,85.96,86.04,85.86,85.94,14032.0,77.1115,77.1833,77.0218,77.0936,14032.0
2015-12-29 13:40:00,85.96,86.08,85.9,86.0,10356.0,77.1115,77.2192,77.0577,77.1474,10356.0
2015-12-29 13:45:00,86.02,86.09,85.99,86.09,11990.0,77.1654,77.2282,77.1385,77.2282,11990.0
2015-12-29 13:50:00,86.1,86.3,86.08,86.25,21001.0,77.2371,77.4165,77.2192,77.3717,21001.0
2015-12-29 13:55:00,86.25,86.43,86.25,86.26,16207.0,77.3717,77.5332,77.3717,77.3807,16207.0
2015-12-29 14:00:00,86.28,86.35,86.23,86.32,8652.0,77.3986,77.4614,77.3537,77.4345,8652.0
2015-12-29 14:05:00,86.34,86.39,86.3,86.33,10316.0,77.4524,77.4973,77.4165,77.4435,10316.0
2015-12-29 14:10:00,86.33,86.36,86.28,86.36,5925.0,77.4435,77.4704,77.3986,77.4704,5925.0
2015-12-29 14:15:00,86.33,86.42,86.33,86.41,8871.0,77.4435,77.5242,77.4435,77.5152,8871.0
2015-12-29 14:20:00,86.4,86.43,86.36,86.36,8212.0,77.5062,77.5332,77.4704,77.4704,8212.0
2015-12-29 14:25:00,86.34,86.56,86.34,86.55,16198.0,77.4524,77.6498,77.4524,77.6408,16198.0
2015-12-29 14:30:00,86.56,86.56,86.42,86.47,8470.0,77.6498,77.6498,77.5242,77.569,8470.0
2015-12-29 14:35:00,86.49,86.51,86.38,86.5,10168.0,77.587,77.6049,77.4883,77.596,10168.0
2015-12-29 14:40:00,86.48,86.52,86.37,86.43,11379.0,77.578,77.6139,77.4793,77.5332,11379.0
2015-12-29 14:45:00,86.43,86.48,86.4,86.4,9590.0,77.5332,77.578,77.5062,77.5062,9590.0
2015-12-29 14:50:00,86.41,86.42,86.29,86.35,26473.0,77.5152,77.5242,77.4076,77.4614,26473.0
2015-12-29 14:55:00,86.34,86.38,86.32,86.34,4721.0,77.4524,77.4883,77.4345,77.4524,4721.0
2015-12-29 15:00:00,86.35,86.42,86.34,86.37,8915.0,77.4614,77.5242,77.4524,77.4793,8915.0
2015-12-29 15:05:00,86.37,86.43,86.34,86.4,18357.0,77.4793,77.5332,77.4524,77.5062,18357.0
2015-12-29 15:10:00,86.41,86.41,86.31,86.33,16716.0,77.5152,77.5152,77.4255,77.4435,16716.0
2015-12-29 15:15:00,86.37,86.41,86.33,86.33,10003.0,77.4793,77.5152,77.4435,77.4435,10003.0
2015-12-29 15:20:00,86.35,86.35,86.23,86.25,20099.0,77.4614,77.4614,77.3537,77.3717,20099.0
2015-12-29 15:25:00,86.26,86.34,86.18,86.18,19127.0,77.3807,77.4524,77.3089,77.3089,19127.0
2015-12-29 15:30:00,86.2,86.24,86.01,86.01,30924.0,77.3268,77.3627,77.1564,77.1564,30924.0
2015-12-29 15:35:00,86.02,86.02,85.94,85.99,28939.0,77.1654,77.1654,77.0936,77.1385,28939.0
2015-12-29 15:40:00,85.98,86.01,85.93,85.94,54851.0,77.1295,77.1564,77.0846,77.0936,54851.0
2015-12-29 15:45:00,85.96,86.06,85.96,86.06,31265.0,77.1115,77.2012,77.1115,77.2012,31265.0
2015-12-29 15:50:00,86.12,86.17,86.05,86.17,71794.0,77.2551,77.2999,77.1923,77.2999,71794.0
2015-12-29 15:55:00,86.17,86.36,86.11,86.32,224768.0,77.2999,77.4704,77.2461,77.4345,224768.0
2015-12-30 09:30:00,85.79,86.32,85.73,86.04,42235.0,76.959,77.4345,76.9052,77.1833,42235.0
2015-12-30 09:35:00,86.04,86.28,85.99,86.24,40169.0,77.1833,77.3986,77.1385,77.3627,40169.0
2015-12-30 09:40:00,86.28,86.29,86.04,86.18,22944.0,77.3986,77.4076,77.1833,77.3089,22944.0
2015-12-30 09:45:00,86.19,86.23,86.06,86.06,13044.0,77.3179,77.3537,77.2012,77.2012,13044.0
2015-12-30 09:50:00,86.13,86.16,85.98,86.08,10509.0,77.264,77.291,77.1295,77.2192,10509.0
2015-12-30 09:55:00,86.07,86.16,85.84,85.9,10786.0,77.2102,77.291,77.0039,77.0577,10786.0
2015-12-30 10:00:00,85.95,86.05,85.83,86.05,10555.0,77.1026,77.1923,76.9949,77.1923,10555.0
2015-12-30 10:05:00,86.04,86.07,85.73,85.85,8782.0,77.1833,77.2102,76.9052,77.0129,8782.0
2015-12-30 10:10:00,85.84,85.96,85.73,85.8,13573.0,77.0039,77.1115,76.9052,76.968,13573.0
2015-12-30 10:15:00,85.79,85.88,85.72,85.72,14286.0,76.959,77.0398,76.8962,76.8962,14286.0
2015-12-30 10:20:00,85.71,85.73,85.57,85.64,9980.0,76.8873,76.9052,76.7617,76.8245,9980.0
2015-12-30 10:25:00,85.64,85.89,85.64,85.88,13160.0,76.8245,77.0487,76.8245,77.0398,13160.0
2015-12-30 10:30:00,85.89,86.2,85.86,86.15,13815.0,77.0487,77.3268,77.0218,77.282,13815.0
2015-12-30 10:35:00,86.1,86.15,86.04,86.08,6950.0,77.2371,77.282,77.1833,77.2192,6950.0
2015-12-30 10:40:00,86.11,86.41,86.11,86.3,18919.0,77.2461,77.5152,77.2461,77.4165,18919.0
2015-12-30 10:45:00,86.29,86.35,86.19,86.26,11925.0,77.4076,77.4614,77.3179,77.3807,11925.0
2015-12-30 10:50:00,86.28,86.47,86.28,86.34,22170.0,77.3986,77.569,77.3986,77.4524,22170.0
2015-12-30 10:55:00,86.36,86.41,86.26,86.38,12350.0,77.4704,77.5152,77.3807,77.4883,12350.0
2015-12-30 11:00:00,86.4,86.57,86.34,86.57,25714.0,77.5062,77.6588,77.4524,77.6588,25714.0
2015-12-30 11:05:00,86.58,86.66,86.52,86.53,11206.0,77.6677,77.7395,77.6139,77.6229,11206.0
2015-12-30 11:10:00,86.56,86.65,86.53,86.64,18450.0,77.6498,77.7305,77.6229,77.7215,18450.0
2015-12-30 11:15:00,86.65,86.65,86.52,86.52,12585.0,77.7305,77.7305,77.6139,77.6139,12585.0
2015-12-30 11:20:00,86.53,86.64,86.5,86.51,12046.0,77.6229,77.7215,77.596,77.6049,12046.0
2015-12-30 11:25:00,86.51,86.51,86.27,86.47,11913.0,77.6049,77.6049,77.3896,77.569,11913.0
2015-12-30 11:30:00,86.46,86.46,86.15,86.23,12352.0,77.5601,77.5601,77.282,77.3537,12352.0
2015-12-30 11:35:00,86.26,86.56,86.24,86.56,13543.0,77.3807,77.6498,77.3627,77.6498,13543.0
2015-12-30 11:40:00,86.57,86.6,86.42,86.44,23474.0,77.6588,77.6857,77.5242,77.5421,23474.0
2015-12-30 11:45:00,86.42,86.51,86.35,86.47,22645.0,77.5242,77.6049,77.4614,77.569,22645.0
2015-12-30 11:50:00,86.48,86.56,86.43,86.48,8515.0,77.578,77.6498,77.5332,77.578,8515.0
2015-12-30 11:55:00,86.47,86.53,86.39,86.41,13800.0,77.569,77.6229,77.4973,77.5152,13800.0
2015-12-30 12:00:00,86.39,86.43,86.26,86.31,18035.0,77.4973,77.5332,77.3807,77.4255,18035.0
2015-12-30 12:05:00,86.29,86.39,86.24,86.35,11212.0,77.4076,77.4973,77.3627,77.4614,11212.0
2015-12-30 12:10:00,86.37,86.37,86.21,86.25,9872.0,77.4793,77.4793,77.3358,77.3717,9872.0
2015-12-30 12:15:00,86.25,86.3,86.23,86.28,8094.0,77.3717,77.4165,77.3537,77.3986,8094.0
2015-12-30 12:20:00,86.26,86.26,86.07,86.1,17806.0,77.3807,77.3807,77.2102,77.2371,17806.0
2015-12-30 12:25:00,86.1,86.19,86.04,86.14,20071.0,77.2371,77.3179,77.1833,77.273,20071.0
2015-12-30 12:30:00,86.11,86.13,85.94,85.96,21573.0,77.2461,77.264,77.0936,77.1115,21573.0
2015-12-30 12:35:00,85.94,85.96,85.81,85.82,6181.0,77.0936,77.1115,76.977,76.986,6181.0
2015-12-30 12:40:00,85.82,85.83,85.73,85.75,20362.0,76.986,76.9949,76.9052,76.9232,20362.0
2015-12-30 12:45:00,85.78,85.8,85.73,85.76,8754.0,76.9501,76.968,76.9052,76.9321,8754.0
2015-12-30 12:50:00,85.8,85.84,85.73,85.73,8300.0,76.968,77.0039,76.9052,76.9052,8300.0
2015-12-30 12:55:00,85.73,85.93,85.73,85.93,13773.0,76.9052,77.0846,76.9052,77.0846,13773.0
2015-12-30 13:00:00,85.92,86.14,85.92,86.0,9200.0,77.0757,77.273,77.0757,77.1474,9200.0
2015-12-30 13:05:00,86.02,86.05,85.84,85.84,5800.0,77.1654,77.1923,77.0039,77.0039,5800.0
2015-12-30 13:10:00,85.8,86.01,85.77,85.92,10034.0,76.968,77.1564,76.9411,77.0757,10034.0
2015-12-30 13:15:00,85.92,86.0,85.92,85.93,3510.0,77.0757,77.1474,77.0757,77.0846,3510.0
2015-12-30 13:20:00,85.92,85.92,85.79,85.79,6014.0,77.0757,77.0757,76.959,76.959,6014.0
2015-12-30 13:25:00,85.8,85.89,85.74,85.86,6919.0,76.968,77.0487,76.9142,77.0218,6919.0
2015-12-30 13:30:00,85.92,86.03,85.85,86.01,13237.0,77.0757,77.1743,77.0129,77.1564,13237.0
2015-12-30 13:35:00,86.01,86.09,85.88,85.92,8767.0,77.1564,77.2282,77.0398,77.0757,8767.0
2015-12-30 13:40:00,85.89,86.08,85.89,86.06,4580.0,77.0487,77.2192,77.0487,77.2012,4580.0
2015-12-30 13:45:00,86.05,86.18,86.01,86.09,9761.0,77.1923,77.3089,77.1564,77.2282,9761.0
2015-12-30 13:50:00,86.06,86.11,85.99,86.04,39285.0,77.2012,77.2461,77.1385,77.1833,39285.0
2015-12-30 13:55:00,86.08,86.13,85.99,85.99,5500.0,77.2192,77.264,77.1385,77.1385,5500.0
2015-12-30 14:00:00,86.0,86.11,86.0,86.03,4721.0,77.1474,77.2461,77.1474,77.1743,4721.0
2015-12-30 14:05:00,86.02,86.12,86.01,86.11,4381.0,77.1654,77.2551,77.1564,77.2461,4381.0
2015-12-30 14:10:00,86.14,86.2,86.11,86.18,5015.0,77.273,77.3268,77.2461,77.3089,5015.0
2015-12-30 14:15:00,86.2,86.2,86.1,86.13,5500.0,77.3268,77.3268,77.2371,77.264,5500.0
2015-12-30 14:20:00,86.12,86.16,86.03,86.04,7140.0,77.2551,77.291,77.1743,77.1833,7140.0
2015-12-30 14:25:00,86.04,86.09,86.0,86.03,9493.0,77.1833,77.2282,77.1474,77.1743,9493.0
2015-12-30 14:30:00,86.02,86.05,85.9,85.91,10201.0,77.1654,77.1923,77.0577,77.0667,10201.0
2015-12-30 14:35:00,85.89,85.9,85.86,85.88,6450.0,77.0487,77.0577,77.0218,77.0398,6450.0
2015-12-30 14:40:00,85.88,85.92,85.81,85.9,7722.0,77.0398,77.0757,76.977,77.0577,7722.0
2015-12-30 14:45:00,85.92,85.96,85.81,85.9,10704.0,77.0757,77.1115,76.977,77.0577,10704.0
2015-12-30 14:50:00,85.88,85.88,85.8,85.84,10828.0,77.0398,77.0398,76.968,77.0039,10828.0
2015-12-30 14:55:00,85.84,85.92,85.84,85.92,6806.0,77.0039,77.0757,77.0039,77.0757,6806.0
2015-12-30 15:00:00,85.93,86.04,85.91,86.04,7527.0,77.0846,77.1833,77.0667,77.1833,7527.0
2015-12-30 15:05:00,86.06,86.07,85.91,85.95,13302.0,77.2012,77.2102,77.0667,77.1026,13302.0
2015-12-30 15:10:00,85.93,85.95,85.85,85.91,7061.0,77.0846,77.1026,77.0129,77.0667,7061.0
2015-12-30 15:15:00,85.93,86.0,85.92,86.0,9345.0,77.0846,77.1474,77.0757,77.1474,9345.0
2015-12-30 15:20:00,86.01,86.17,86.0,86.06,17642.0,77.1564,77.2999,77.1474,77.2012,17642.0
2015-12-30 15:25:00,86.07,86.09,86.0,86.0,9327.0,77.2102,77.2282,77.1474,77.1474,9327.0
2015-12-30 15:30:00,85.98,86.03,85.76,85.84,20757.0,77.1295,77.1743,76.9321,77.0039,20757.0
2015-12-30 15:35:00,85.82,85.84,85.72,85.77,28356.0,76.986,77.0039,76.8962,76.9411,28356.0
2015-12-30 15:40:00,85.76,85.9,85.7,85.76,16091.0,76.9321,77.0577,76.8783,76.9321,16091.0
2015-12-30 15:45:00,85.79,85.86,85.71,85.86,16083.0,76.959,77.0218,76.8873,77.0218,16083.0
2015-12-30 15:50:00,85.86,85.95,85.8,85.84,29993.0,77.0218,77.1026,76.968,77.0039,29993.0
2015-12-30 15:55:00,85.84,85.92,85.72,85.76,54208.0,77.0039,77.0757,76.8962,76.9321,54208.0
2015-12-31 09:30:00,85.43,85.72,85.28,85.59,33313.0,76.6361,76.8962,76.5015,76.7796,33313.0
2015-12-31 09:35:00,85.54,85.87,85.46,85.58,18458.0,76.7348,77.0308,76.663,76.7707,18458.0
2015-12-31 09:40:00,85.59,85.78,85.12,85.2,24330.0,76.7796,76.9501,76.358,76.4298,24330.0
2015-12-31 09:45:00,85.2,85.33,84.95,85.05,7647.0,76.4298,76.5464,76.2055,76.2952,7647.0
2015-12-31 09:50:00,85.04,85.09,84.74,84.74,25261.0,76.2862,76.3311,76.0171,76.0171,25261.0
2015-12-31 09:55:00,84.76,85.07,84.7,84.78,15105.0,76.0351,76.3132,75.9812,76.053,15105.0
2015-12-31 10:00:00,84.88,84.88,84.41,84.53,30801.0,76.1427,76.1427,75.7211,75.8287,30801.0
2015-12-31 10:05:00,84.51,84.74,84.15,84.67,46582.0,75.8108,76.0171,75.4879,75.9543,46582.0
2015-12-31 10:10:00,84.72,85.01,84.69,84.91,21387.0,75.9992,76.2593,75.9723,76.1696,21387.0
2015-12-31 10:15:00,84.86,84.91,84.48,84.53,18953.0,76.1248,76.1696,75.7839,75.8287,18953.0
2015-12-31 10:20:00,84.55,84.61,84.45,84.57,12258.0,75.8467,75.9005,75.757,75.8646,12258.0
2015-12-31 10:25:00,84.55,84.72,84.5,84.59,17151.0,75.8467,75.9992,75.8018,75.8826,17151.0
2015-12-31 10:30:00,84.64,84.64,84.33,84.47,20016.0,75.9274,75.9274,75.6493,75.7749,20016.0
2015-12-31 10:35:00,84.49,84.55,84.42,84.53,6766.0,75.7929,75.8467,75.7301,75.8287,6766.0
2015-12-31 10:40:00,84.51,84.66,84.47,84.52,7286.0,75.8108,75.9454,75.7749,75.8198,7286.0
2015-12-31 10:45:00,84.52,84.76,84.52,84.69,10180.0,75.8198,76.0351,75.8198,75.9723,10180.0
2015-12-31 10:50:00,84.71,84.85,84.71,84.85,16552.0,75.9902,76.1158,75.9902,76.1158,16552.0
2015-12-31 10:55:00,84.85,84.9,84.63,84.72,8342.0,76.1158,76.1607,75.9184,75.9992,8342.0
2015-12-31 11:00:00,84.77,84.9,84.69,84.73,11545.0,76.044,76.1607,75.9723,76.0082,11545.0
2015-12-31 11:05:00,84.76,85.28,84.76,85.09,15256.0,76.0351,76.5015,76.0351,76.3311,15256.0
2015-12-31 11:10:00,85.09,85.15,85.04,85.1,9301.0,76.3311,76.3849,76.2862,76.3401,9301.0
2015-12-31 11:15:00,85.09,85.09,84.75,84.82,8958.0,76.3311,76.3311,76.0261,76.0889,8958.0
2015-12-31 11:20:00,84.86,84.92,84.71,84.71,14695.0,76.1248,76.1786,75.9902,75.9902,14695.0
2015-12-31 11:25:00,84.68,84.8,84.64,84.75,5950.0,75.9633,76.0709,75.9274,76.0261,5950.0
2015-12-31 11:30:00,84.72,84.96,84.7,84.91,6068.0,75.9992,76.2145,75.9812,76.1696,6068.0
2015-12-31 11:35:00,84.87,85.14,84.87,85.0,10376.0,76.1337,76.376,76.1337,76.2504,10376.0
2015-12-31 11:40:00,85.0,85.11,84.96,85.1,7646.0,76.2504,76.349,76.2145,76.3401,7646.0
2015-12-31 11:45:00,85.08,85.18,85.01,85.04,11125.0,76.3221,76.4118,76.2593,76.2862,11125.0
2015-12-31 11:50:00,85.04,85.07,84.93,85.04,8885.0,76.2862,76.3132,76.1876,76.2862,8885.0
2015-12-31 11:55:00,85.08,85.24,85.08,85.22,8358.0,76.3221,76.4657,76.3221,76.4477,8358.0
2015-12-31 12:00:00,85.26,85.32,85.16,85.2,15018.0,76.4836,76.5374,76.3939,76.4298,15018.0
2015-12-31 12:05:00,85.23,85.36,85.15,85.36,16656.0,76.4567,76.5733,76.3849,76.5733,16656.0
2015-12-31 12:10:00,85.36,85.43,85.3,85.34,8822.0,76.5733,76.6361,76.5195,76.5554,8822.0
2015-12-31 12:15:00,85.36,85.38,85.23,85.31,7133.0,76.5733,76.5912,76.4567,76.5285,7133.0
2015-12-31 12:20:00,85.33,85.43,85.28,85.39,13803.0,76.5464,76.6361,76.5015,76.6002,13803.0
2015-12-31 12:25:00,85.4,85.47,85.32,85.45,8614.0,76.6092,76.672,76.5374,76.654,8614.0
2015-12-31 12:30:00,85.43,85.44,85.33,85.37,5551.0,76.6361,76.6451,76.5464,76.5823,5551.0
2015-12-31 12:35:00,85.35,85.36,85.24,85.28,4774.0,76.5643,76.5733,76.4657,76.5015,4774.0
2015-12-31 12:40:00,85.31,85.38,85.26,85.28,9729.0,76.5285,76.5912,76.4836,76.5015,9729.0
2015-12-31 12:45:00,85.29,85.34,85.23,85.32,9126.0,76.5105,76.5554,76.4567,76.5374,9126.0
2015-12-31 12:50:00,85.31,85.35,85.22,85.24,14252.0,76.5285,76.5643,76.4477,76.4657,14252.0
2015-12-31 12:55:00,85.19,85.21,85.01,85.03,11840.0,76.4208,76.4387,76.2593,76.2773,11840.0
2015-12-31 13:00:00,85.0,85.08,84.82,84.88,9572.0,76.2504,76.3221,76.0889,76.1427,9572.0
2015-12-31 13:05:00,84.84,84.85,84.61,84.61,9415.0,76.1068,76.1158,75.9005,75.9005,9415.0
2015-12-31 13:10:00,84.63,84.91,84.63,84.84,8238.0,75.9184,76.1696,75.9184,76.1068,8238.0
2015-12-31 13:15:00,84.86,84.9,84.77,84.78,7503.0,76.1248,76.1607,76.044,76.053,7503.0
2015-12-31 13:20:00,84.75,84.79,84.7,84.71,4990.0,76.0261,76.062,75.9812,75.9902,4990.0
2015-12-31 13:25:00,84.76,84.82,84.57,84.65,11607.0,76.0351,76.0889,75.8646,75.9364,11607.0
2015-12-31 13:30:00,84.63,84.75,84.56,84.69,7378.0,75.9184,76.0261,75.8557,75.9723,7378.0
2015-12-31 13:35:00,84.74,84.86,84.72,84.81,6506.0,76.0171,76.1248,75.9992,76.0799,6506.0
2015-12-31 13:40:00,84.81,84.93,84.74,84.9,15949.0,76.0799,76.1876,76.0171,76.1607,15949.0
2015-12-31 13:45:00,84.91,85.04,84.87,85.04,7882.0,76.1696,76.2862,76.1337,76.2862,7882.0
2015-12-31 13:50:00,85.05,85.12,84.97,85.12,10909.0,76.2952,76.358,76.2234,76.358,10909.0
2015-12-31 13:55:00,85.09,85.19,85.08,85.19,11471.0,76.3311,76.4208,76.3221,76.4208,11471.0
2015-12-31 14:00:00,85.18,85.25,85.14,85.2,9793.0,76.4118,76.4746,76.376,76.4298,9793.0
2015-12-31 14:05:00,85.18,85.22,85.11,85.19,19973.0,76.4118,76.4477,76.349,76.4208,19973.0
2015-12-31 14:10:00,85.17,85.34,85.16,85.3,12247.0,76.4029,76.5554,76.3939,76.5195,12247.0
2015-12-31 14:15:00,85.31,85.32,85.2,85.23,19283.0,76.5285,76.5374,76.4298,76.4567,19283.0
2015-12-31 14:20:00,85.23,85.27,85.16,85.25,24611.0,76.4567,76.4926,76.3939,76.4746,24611.0
2015-12-31 14:25:00,85.25,85.25,85.09,85.13,9006.0,76.4746,76.4746,76.3311,76.367,9006.0
2015-12-31 14:30:00,85.13,85.13,85.03,85.09,13400.0,76.367,76.367,76.2773,76.3311,13400.0
2015-12-31 14:35:00,85.11,85.22,85.11,85.22,16612.0,76.349,76.4477,76.349,76.4477,16612.0
2015-12-31 14:40:00,85.21,85.27,85.16,85.26,9607.0,76.4387,76.4926,76.3939,76.4836,9607.0
2015-12-31 14:45:00,85.29,85.53,85.29,85.42,13478.0,76.5105,76.7258,76.5105,76.6271,13478.0
2015-12-31 14:50:00,85.41,85.46,85.3,85.36,15923.0,76.6182,76.663,76.5195,76.5733,15923.0
2015-12-31 14:55:00,85.4,85.4,85.19,85.23,10966.0,76.6092,76.6092,76.4208,76.4567,10966.0
2015-12-31 15:00:00,85.21,85.32,85.18,85.25,9146.0,76.4387,76.5374,76.4118,76.4746,9146.0
2015-12-31 15:05:00,85.24,85.28,85.16,85.2,9640.0,76.4657,76.5015,76.3939,76.4298,9640.0
2015-12-31 15:10:00,85.22,85.22,85.01,85.15,14793.0,76.4477,76.4477,76.2593,76.3849,14793.0
2015-12-31 15:15:00,85.16,85.28,85.16,85.19,8990.0,76.3939,76.5015,76.3939,76.4208,8990.0
2015-12-31 15:20:00,85.17,85.22,85.12,85.21,10534.0,76.4029,76.4477,76.358,76.4387,10534.0
2015-12-31 15:25:00,85.2,85.21,85.13,85.15,15523.0,76.4298,76.4387,76.367,76.3849,15523.0
2015-12-31 15:30:00,85.16,85.19,85.12,85.16,16170.0,76.3939,76.4208,76.358,76.3939,16170.0
2015-12-31 15:35:00,85.19,85.26,85.03,85.11,18818.0,76.4208,76.4836,76.2773,76.349,18818.0
2015-12-31 15:40:00,85.08,85.17,85.02,85.05,19232.0,76.3221,76.4029,76.2683,76.2952,19232.0
2015-12-31 15:45:00,85.04,85.05,84.87,84.91,26654.0,76.2862,76.2952,76.1337,76.1696,26654.0
2015-12-31 15:50:00,84.74,84.89,84.62,84.72,112490.0,76.0171,76.1517,75.9095,75.9992,112490.0
2015-12-31 15:55:00,84.72,84.8,84.17,84.25,258291.0,75.9992,76.0709,75.5058,75.5776,258291.0
2016-01-04 09:30:00,82.0,82.22,81.55,82.08,99866.0,73.5592,73.7565,73.1555,73.6309,99866.0
2016-01-04 09:35:00,82.21,83.12,82.21,82.94,27249.0,73.7476,74.5639,73.7476,74.4024,27249.0
2016-01-04 09:40:00,82.9,83.09,82.06,82.06,40535.0,74.3665,74.537,73.613,73.613,40535.0
2016-01-04 09:45:00,82.13,82.51,82.12,82.5,26571.0,73.6758,74.0167,73.6668,74.0077,26571.0
2016-01-04 09:50:00,82.5,82.64,82.15,82.46,31494.0,74.0077,74.1333,73.6937,73.9718,31494.0
2016-01-04 09:55:00,82.5,83.06,82.49,82.78,37469.0,74.0077,74.5101,73.9987,74.2589,37469.0
2016-01-04 10:00:00,82.75,83.06,82.5,82.83,53828.0,74.232,74.5101,74.0077,74.3037,53828.0
2016-01-04 10:05:00,82.75,83.01,82.51,82.91,28929.0,74.232,74.4652,74.0167,74.3755,28929.0
2016-01-04 10:10:00,82.88,83.0,82.52,83.0,22575.0,74.3486,74.4562,74.0256,74.4562,22575.0
2016-01-04 10:15:00,82.93,83.23,82.89,83.16,18124.0,74.3934,74.6626,74.3576,74.5998,18124.0
2016-01-04 10:20:00,83.18,83.35,82.89,83.19,24957.0,74.6177,74.7702,74.3576,74.6267,24957.0
2016-01-04 10:25:00,83.17,83.53,83.12,83.38,41803.0,74.6087,74.9317,74.5639,74.7971,41803.0
2016-01-04 10:30:00,83.4,83.4,82.91,83.06,12408.0,74.8151,74.8151,74.3755,74.5101,12408.0
2016-01-04 10:35:00,83.06,83.15,82.92,83.11,12081.0,74.5101,74.5908,74.3845,74.5549,12081.0
2016-01-04 10:40:00,83.09,83.13,82.85,83.11,6705.0,74.537,74.5729,74.3217,74.5549,6705.0
2016-01-04 10:45:00,83.12,83.14,82.99,83.05,35598.0,74.5639,74.5818,74.4473,74.5011,35598.0
2016-01-04 10:50:00,83.06,83.16,82.92,83.07,21735.0,74.5101,74.5998,74.3845,74.519,21735.0
2016-01-04 10:55:00,83.02,83.11,82.81,82.91,16767.0,74.4742,74.5549,74.2858,74.3755,16767.0
2016-01-04 11:00:00,82.86,82.88,82.55,82.7,28480.0,74.3306,74.3486,74.0526,74.1871,28480.0
2016-01-04 11:05:00,82.66,82.72,82.45,82.66,16297.0,74.1512,74.2051,73.9629,74.1512,16297.0
2016-01-04 11:10:00,82.65,82.67,82.45,82.63,31782.0,74.1423,74.1602,73.9629,74.1243,31782.0
2016-01-04 11:15:00,82.62,82.88,82.56,82.86,13698.0,74.1154,74.3486,74.0615,74.3306,13698.0
2016-01-04 11:20:00,82.81,82.96,82.7,82.89,40932.0,74.2858,74.4204,74.1871,74.3576,40932.0
2016-01-04 11:25:00,82.9,83.02,82.77,82.85,33960.0,74.3665,74.4742,74.2499,74.3217,33960.0
2016-01-04 11:30:00,82.84,82.9,82.71,82.85,14402.0,74.3127,74.3665,74.1961,74.3217,14402.0
2016-01-04 11:35:00,82.89,82.91,82.7,82.9,17732.0,74.3576,74.3755,74.1871,74.3665,17732.0
2016-01-04 11:40:00,82.88,83.04,82.86,82.97,16874.0,74.3486,74.4921,74.3306,74.4293,16874.0
2016-01-04 11:45:00,83.01,83.37,83.01,83.37,15073.0,74.4652,74.7881,74.4652,74.7881,15073.0
2016-01-04 11:50:00,83.33,83.49,83.32,83.47,6818.0,74.7523,74.8958,74.7433,74.8779,6818.0
2016-01-04 11:55:00,83.49,83.51,83.35,83.37,10014.0,74.8958,74.9137,74.7702,74.7881,10014.0
2016-01-04 12:00:00,83.35,83.35,83.11,83.25,5350.0,74.7702,74.7702,74.5549,74.6805,5350.0
2016-01-04 12:05:00,83.28,83.28,83.06,83.2,8302.0,74.7074,74.7074,74.5101,74.6356,8302.0
2016-01-04 12:10:00,83.2,83.26,83.11,83.13,8085.0,74.6356,74.6895,74.5549,74.5729,8085.0
2016-01-04 12:15:00,83.09,83.29,83.09,83.23,16317.0,74.537,74.7164,74.537,74.6626,16317.0
2016-01-04 12:20:00,83.23,83.37,83.19,83.27,9975.0,74.6626,74.7881,74.6267,74.6984,9975.0
2016-01-04 12:25:00,83.27,83.45,83.21,83.36,20226.0,74.6984,74.8599,74.6446,74.7792,20226.0
2016-01-04 12:30:00,83.34,83.35,83.19,83.26,8538.0,74.7612,74.7702,74.6267,74.6895,8538.0
2016-01-04 12:35:00,83.27,83.5,83.23,83.5,8719.0,74.6984,74.9048,74.6626,74.9048,8719.0
2016-01-04 12:40:00,83.47,83.6,83.43,83.55,5355.0,74.8779,74.9945,74.842,74.9496,5355.0
2016-01-04 12:45:00,83.55,83.66,83.5,83.55,7209.0,74.9496,75.0483,74.9048,74.9496,7209.0
2016-01-04 12:50:00,83.62,83.74,83.61,83.72,5389.0,75.0124,75.1201,75.0034,75.1021,5389.0
2016-01-04 12:55:00,83.74,83.77,83.63,83.64,9060.0,75.1201,75.147,75.0214,75.0304,9060.0
2016-01-04 13:00:00,83.66,83.98,83.66,83.97,11931.0,75.0483,75.3354,75.0483,75.3264,11931.0
2016-01-04 13:05:00,83.88,83.93,83.83,83.88,10549.0,75.2457,75.2905,75.2008,75.2457,10549.0
2016-01-04 13:10:00,83.89,83.95,83.84,83.86,7569.0,75.2546,75.3084,75.2098,75.2277,7569.0
2016-01-04 13:15:00,83.87,83.99,83.85,83.86,19874.0,75.2367,75.3443,75.2187,75.2277,19874.0
2016-01-04 13:20:00,83.88,83.97,83.77,83.82,8473.0,75.2457,75.3264,75.147,75.1918,8473.0
2016-01-04 13:25:00,83.72,83.96,83.72,83.95,49803.0,75.1021,75.3174,75.1021,75.3084,49803.0
2016-01-04 13:30:00,83.89,83.94,83.78,83.8,7350.0,75.2546,75.2995,75.1559,75.1739,7350.0
2016-01-04 13:35:00,83.83,83.89,83.78,83.88,8670.0,75.2008,75.2546,75.1559,75.2457,8670.0
2016-01-04 13:40:00,83.87,83.89,83.77,83.81,6486.0,75.2367,75.2546,75.147,75.1829,6486.0
2016-01-04 13:45:00,83.77,83.88,83.74,83.8,5085.0,75.147,75.2457,75.1201,75.1739,5085.0
2016-01-04 13:50:00,83.79,83.93,83.77,83.88,11120.0,75.1649,75.2905,75.147,75.2457,11120.0
2016-01-04 13:55:00,83.86,83.97,83.83,83.84,5145.0,75.2277,75.3264,75.2008,75.2098,5145.0
2016-01-04 14:00:00,83.84,83.85,83.68,83.78,11069.0,75.2098,75.2187,75.0662,75.1559,11069.0
2016-01-04 14:05:00,83.78,83.78,83.59,83.7,13933.0,75.1559,75.1559,74.9855,75.0842,13933.0
2016-01-04 14:10:00,83.68,83.85,83.65,83.85,13601.0,75.0662,75.2187,75.0393,75.2187,13601.0
2016-01-04 14:15:00,83.82,84.02,83.75,83.97,18727.0,75.1918,75.3712,75.129,75.3264,18727.0
2016-01-04 14:20:00,84.02,84.17,84.0,84.14,11288.0,75.3712,75.5058,75.3533,75.4789,11288.0
2016-01-04 14:25:00,84.13,84.13,84.0,84.02,16526.0,75.4699,75.4699,75.3533,75.3712,16526.0
2016-01-04 14:30:00,84.07,84.17,83.9,83.91,32817.0,75.4161,75.5058,75.2636,75.2726,32817.0
2016-01-04 14:35:00,83.93,84.04,83.75,83.8,13861.0,75.2905,75.3892,75.129,75.1739,13861.0
2016-01-04 14:40:00,83.84,83.95,83.78,83.86,14410.0,75.2098,75.3084,75.1559,75.2277,14410.0
2016-01-04 14:45:00,83.89,83.95,83.78,83.93,8541.0,75.2546,75.3084,75.1559,75.2905,8541.0
2016-01-04 14:50:00,83.95,83.99,83.73,83.81,18434.0,75.3084,75.3443,75.1111,75.1829,18434.0
2016-01-04 14:55:00,83.83,83.95,83.79,83.91,19881.0,75.2008,75.3084,75.1649,75.2726,19881.0
2016-01-04 15:00:00,83.94,83.96,83.69,83.69,23433.0,75.2995,75.3174,75.0752,75.0752,23433.0
2016-01-04 15:05:00,83.67,83.71,83.58,83.67,32396.0,75.0573,75.0932,74.9765,75.0573,32396.0
2016-01-04 15:10:00,83.65,83.73,83.6,83.7,12281.0,75.0393,75.1111,74.9945,75.0842,12281.0
2016-01-04 15:15:00,83.69,83.78,83.65,83.76,12183.0,75.0752,75.1559,75.0393,75.138,12183.0
2016-01-04 15:20:00,83.73,83.77,83.55,83.59,14399.0,75.1111,75.147,74.9496,74.9855,14399.0
2016-01-04 15:25:00,83.58,83.82,83.57,83.74,22959.0,74.9765,75.1918,74.9676,75.1201,22959.0
2016-01-04 15:30:00,83.75,83.97,83.72,83.87,17219.0,75.129,75.3264,75.1021,75.2367,17219.0
2016-01-04 15:35:00,83.84,83.91,83.73,83.78,11488.0,75.2098,75.2726,75.1111,75.1559,11488.0
2016-01-04 15:40:00,83.79,83.97,83.79,83.95,29276.0,75.1649,75.3264,75.1649,75.3084,29276.0
2016-01-04 15:45:00,84.0,84.03,83.87,84.03,77028.0,75.3533,75.3802,75.2367,75.3802,77028.0
2016-01-04 15:50:00,84.08,84.26,84.03,84.23,66398.0,75.4251,75.5865,75.3802,75.5596,66398.0
2016-01-04 15:55:00,84.25,84.74,84.22,84.45,261348.0,75.5776,76.0171,75.5507,75.757,261348.0
2016-01-05 09:30:00,85.29,85.7,85.0,85.54,71707.0,76.5105,76.8783,76.2504,76.7348,71707.0
2016-01-05 09:35:00,85.59,85.76,85.16,85.21,66794.0,76.7796,76.9321,76.3939,76.4387,66794.0
2016-01-05 09:40:00,85.21,85.5,84.98,85.44,42394.0,76.4387,76.6989,76.2324,76.6451,42394.0
2016-01-05 09:45:00,85.55,85.55,85.29,85.39,68994.0,76.7437,76.7437,76.5105,76.6002,68994.0
2016-01-05 09:50:00,85.4,85.5,85.31,85.43,55536.0,76.6092,76.6989,76.5285,76.6361,55536.0
2016-01-05 09:55:00,85.46,85.46,84.2,84.74,59687.0,76.663,76.663,75.5327,76.0171,59687.0
2016-01-05 10:00:00,84.76,84.9,84.42,84.77,70779.0,76.0351,76.1607,75.7301,76.044,70779.0
2016-01-05 10:05:00,84.8,84.84,84.2,84.45,52605.0,76.0709,76.1068,75.5327,75.757,52605.0
2016-01-05 10:10:00,84.52,84.98,84.52,84.9,25915.0,75.8198,76.2324,75.8198,76.1607,25915.0
2016-01-05 10:15:00,84.96,85.0,84.62,84.62,22181.0,76.2145,76.2504,75.9095,75.9095,22181.0
2016-01-05 10:20:00,84.58,84.64,84.11,84.41,34996.0,75.8736,75.9274,75.452,75.7211,34996.0
2016-01-05 10:25:00,84.41,84.44,84.1,84.17,19685.0,75.7211,75.748,75.443,75.5058,19685.0
2016-01-05 10:30:00,84.12,84.17,83.9,84.1,32489.0,75.4609,75.5058,75.2636,75.443,32489.0
2016-01-05 10:35:00,84.1,84.36,84.06,84.31,33010.0,75.443,75.6762,75.4071,75.6314,33010.0
2016-01-05 10:40:00,84.36,84.49,84.28,84.41,22313.0,75.6762,75.7929,75.6045,75.7211,22313.0
2016-01-05 10:45:00,84.41,84.73,84.28,84.68,36796.0,75.7211,76.0082,75.6045,75.9633,36796.0
2016-01-05 10:50:00,84.7,84.9,84.63,84.73,12159.0,75.9812,76.1607,75.9184,76.0082,12159.0
2016-01-05 10:55:00,84.76,84.83,84.52,84.63,11095.0,76.0351,76.0979,75.8198,75.9184,11095.0
2016-01-05 11:00:00,84.66,84.76,84.48,84.61,13985.0,75.9454,76.0351,75.7839,75.9005,13985.0
2016-01-05 11:05:00,84.55,84.65,84.5,84.63,25247.0,75.8467,75.9364,75.8018,75.9184,25247.0
2016-01-05 11:10:00,84.62,84.63,84.42,84.46,18016.0,75.9095,75.9184,75.7301,75.7659,18016.0
2016-01-05 11:15:00,84.47,84.76,84.37,84.59,52926.0,75.7749,76.0351,75.6852,75.8826,52926.0
2016-01-05 11:20:00,84.59,84.92,84.42,84.42,21967.0,75.8826,76.1786,75.7301,75.7301,21967.0
2016-01-05 11:25:00,84.46,84.7,84.43,84.67,13235.0,75.7659,75.9812,75.739,75.9543,13235.0
2016-01-05 11:30:00,84.64,85.02,84.6,85.02,19373.0,75.9274,76.2683,75.8915,76.2683,19373.0
2016-01-05 11:35:00,85.01,85.14,84.92,84.99,31382.0,76.2593,76.376,76.1786,76.2414,31382.0
2016-01-05 11:40:00,84.99,85.1,84.98,85.01,36567.0,76.2414,76.3401,76.2324,76.2593,36567.0
2016-01-05 11:45:00,85.01,85.01,84.81,84.85,22864.0,76.2593,76.2593,76.0799,76.1158,22864.0
2016-01-05 11:50:00,84.85,84.94,84.78,84.87,15433.0,76.1158,76.1965,76.053,76.1337,15433.0
2016-01-05 11:55:00,84.88,84.94,84.72,84.81,29646.0,76.1427,76.1965,75.9992,76.0799,29646.0
2016-01-05 12:00:00,84.83,84.93,84.54,84.57,17761.0,76.0979,76.1876,75.8377,75.8646,17761.0
2016-01-05 12:05:00,84.56,84.62,84.09,84.29,65012.0,75.8557,75.9095,75.434,75.6134,65012.0
2016-01-05 12:10:00,84.27,84.44,83.72,84.1,72154.0,75.5955,75.748,75.1021,75.443,72154.0
2016-01-05 12:15:00,84.03,84.03,83.39,83.68,93215.0,75.3802,75.3802,74.8061,75.0662,93215.0
2016-01-05 12:20:00,83.78,83.78,83.37,83.38,47553.0,75.1559,75.1559,74.7881,74.7971,47553.0
2016-01-05 12:25:00,83.42,83.5,83.05,83.16,40896.0,74.833,74.9048,74.5011,74.5998,40896.0
2016-01-05 12:30:00,83.17,83.2,82.89,82.97,59820.0,74.6087,74.6356,74.3576,74.4293,59820.0
2016-01-05 12:35:00,82.97,83.09,82.82,82.92,72531.0,74.4293,74.537,74.2948,74.3845,72531.0
2016-01-05 12:40:00,83.0,83.01,82.75,82.78,59631.0,74.4562,74.4652,74.232,74.2589,59631.0
2016-01-05 12:45:00,82.79,82.79,82.58,82.75,20368.0,74.2679,74.2679,74.0795,74.232,20368.0
2016-01-05 12:50:00,82.73,82.82,82.57,82.65,50591.0,74.214,74.2948,74.0705,74.1423,50591.0
2016-01-05 12:55:00,82.72,82.75,82.6,82.63,42119.0,74.2051,74.232,74.0974,74.1243,42119.0
2016-01-05 13:00:00,82.65,82.87,82.52,82.87,27469.0,74.1423,74.3396,74.0256,74.3396,27469.0
2016-01-05 13:05:00,82.87,83.08,82.86,82.89,31247.0,74.3396,74.528,74.3306,74.3576,31247.0
2016-01-05 13:10:00,82.9,82.9,82.53,82.53,24707.0,74.3665,74.3665,74.0346,74.0346,24707.0
2016-01-05 13:15:00,82.57,82.57,82.37,82.39,34083.0,74.0705,74.0705,73.8911,73.909,34083.0
2016-01-05 13:20:00,82.38,82.51,82.23,82.51,57945.0,73.9001,74.0167,73.7655,74.0167,57945.0
2016-01-05 13:25:00,82.51,82.88,82.5,82.8,21609.0,74.0167,74.3486,74.0077,74.2768,21609.0
2016-01-05 13:30:00,82.79,82.96,82.67,82.93,17794.0,74.2679,74.4204,74.1602,74.3934,17794.0
2016-01-05 13:35:00,82.93,83.23,82.92,83.23,17697.0,74.3934,74.6626,74.3845,74.6626,17697.0
2016-01-05 13:40:00,83.19,83.47,83.19,83.41,34951.0,74.6267,74.8779,74.6267,74.824,34951.0
2016-01-05 13:45:00,83.42,83.6,83.34,83.38,21374.0,74.833,74.9945,74.7612,74.7971,21374.0
2016-01-05 13:50:00,83.37,83.5,83.34,83.39,13227.0,74.7881,74.9048,74.7612,74.8061,13227.0
2016-01-05 13:55:00,83.35,83.46,83.34,83.41,11046.0,74.7702,74.8689,74.7612,74.824,11046.0
2016-01-05 14:00:00,83.42,83.43,83.25,83.26,12042.0,74.833,74.842,74.6805,74.6895,12042.0
2016-01-05 14:05:00,83.21,83.21,83.0,83.11,15246.0,74.6446,74.6446,74.4562,74.5549,15246.0
2016-01-05 14:10:00,83.12,83.27,83.09,83.16,13672.0,74.5639,74.6984,74.537,74.5998,13672.0
2016-01-05 14:15:00,83.18,83.38,83.12,83.37,8981.0,74.6177,74.7971,74.5639,74.7881,8981.0
2016-01-05 14:20:00,83.38,83.67,83.38,83.65,15377.0,74.7971,75.0573,74.7971,75.0393,15377.0
2016-01-05 14:25:00,83.62,83.69,83.48,83.48,22409.0,75.0124,75.0752,74.8868,74.8868,22409.0
2016-01-05 14:30:00,83.45,83.51,83.27,83.34,11991.0,74.8599,74.9137,74.6984,74.7612,11991.0
2016-01-05 14:35:00,83.31,83.37,83.08,83.1,11688.0,74.7343,74.7881,74.528,74.5459,11688.0
2016-01-05 14:40:00,83.09,83.21,83.05,83.07,15505.0,74.537,74.6446,74.5011,74.519,15505.0
2016-01-05 14:45:00,83.11,83.15,82.83,83.02,33971.0,74.5549,74.5908,74.3037,74.4742,33971.0
2016-01-05 14:50:00,83.01,83.06,82.9,83.0,23237.0,74.4652,74.5101,74.3665,74.4562,23237.0
2016-01-05 14:55:00,82.98,83.02,82.68,82.73,22912.0,74.4383,74.4742,74.1692,74.214,22912.0
2016-01-05 15:00:00,82.75,82.82,82.5,82.5,28660.0,74.232,74.2948,74.0077,74.0077,28660.0
2016-01-05 15:05:00,82.48,82.6,82.41,82.5,32971.0,73.9898,74.0974,73.927,74.0077,32971.0
2016-01-05 15:10:00,82.51,82.77,82.49,82.72,31387.0,74.0167,74.2499,73.9987,74.2051,31387.0
2016-01-05 15:15:00,82.71,82.71,82.44,82.44,35329.0,74.1961,74.1961,73.9539,73.9539,35329.0
2016-01-05 15:20:00,82.43,82.55,82.3,82.49,35585.0,73.9449,74.0526,73.8283,73.9987,35585.0
2016-01-05 15:25:00,82.45,82.57,82.41,82.46,33865.0,73.9629,74.0705,73.927,73.9718,33865.0
2016-01-05 15:30:00,82.47,82.73,82.42,82.56,37663.0,73.9808,74.214,73.9359,74.0615,37663.0
2016-01-05 15:35:00,82.57,82.71,82.4,82.46,40835.0,74.0705,74.1961,73.918,73.9718,40835.0
2016-01-05 15:40:00,82.46,82.72,82.46,82.57,43467.0,73.9718,74.2051,73.9718,74.0705,43467.0
2016-01-05 15:45:00,82.59,82.64,82.51,82.52,52431.0,74.0884,74.1333,74.0167,74.0256,52431.0
2016-01-05 15:50:00,82.55,82.64,82.53,82.54,78798.0,74.0526,74.1333,74.0346,74.0436,78798.0
2016-01-05 15:55:00,82.56,82.68,82.29,82.36,134766.0,74.0615,74.1692,73.8193,73.8821,134766.0
2016-01-06 09:30:00,80.55,80.55,79.45,79.45,281821.0,72.2584,72.2584,71.2717,71.2717,281821.0
2016-01-06 09:35:00,79.45,79.63,78.91,79.25,125187.0,71.2717,71.4331,70.7872,71.0922,125187.0
2016-01-06 09:40:00,79.2,79.66,78.93,79.51,223084.0,71.0474,71.46,70.8052,71.3255,223084.0
2016-01-06 09:45:00,79.48,80.32,79.45,80.32,106864.0,71.2986,72.0521,71.2717,72.0521,106864.0
2016-01-06 09:50:00,80.32,80.5,79.95,80.01,161575.0,72.0521,72.2136,71.7202,71.774,161575.0
2016-01-06 09:55:00,80.01,80.05,79.8,80.0,86479.0,71.774,71.8099,71.5856,71.765,86479.0
2016-01-06 10:00:00,79.96,80.08,79.9,79.98,76432.0,71.7292,71.8368,71.6753,71.7471,76432.0
2016-01-06 10:05:00,80.0,80.05,79.57,80.03,55850.0,71.765,71.8099,71.3793,71.792,55850.0
2016-01-06 10:10:00,80.04,80.35,79.96,80.35,39739.0,71.8009,72.079,71.7292,72.079,39739.0
2016-01-06 10:15:00,80.35,80.71,80.33,80.4,56386.0,72.079,72.402,72.0611,72.1239,56386.0
2016-01-06 10:20:00,80.35,80.71,80.31,80.62,40160.0,72.079,72.402,72.0431,72.3212,40160.0
2016-01-06 10:25:00,80.65,81.08,80.58,80.97,39552.0,72.3481,72.7339,72.2853,72.6352,39552.0
2016-01-06 10:30:00,80.96,80.99,80.39,80.58,45063.0,72.6262,72.6531,72.1149,72.2853,45063.0
2016-01-06 10:35:00,80.55,80.6,80.25,80.38,41552.0,72.2584,72.3033,71.9893,72.1059,41552.0
2016-01-06 10:40:00,80.4,80.58,80.27,80.54,36776.0,72.1239,72.2853,72.0073,72.2495,36776.0
2016-01-06 10:45:00,80.56,80.8,80.5,80.78,51229.0,72.2674,72.4827,72.2136,72.4648,51229.0
2016-01-06 10:50:00,80.79,81.0,80.7,80.98,67578.0,72.4737,72.6621,72.393,72.6442,67578.0
2016-01-06 10:55:00,81.0,81.35,80.98,81.12,52617.0,72.6621,72.9761,72.6442,72.7698,52617.0
2016-01-06 11:00:00,81.14,81.15,80.71,80.79,57571.0,72.7877,72.7967,72.402,72.4737,57571.0
2016-01-06 11:05:00,80.77,80.78,80.28,80.29,59021.0,72.4558,72.4648,72.0162,72.0252,59021.0
2016-01-06 11:10:00,80.31,80.36,80.05,80.35,51498.0,72.0431,72.088,71.8099,72.079,51498.0
2016-01-06 11:15:00,80.35,80.66,80.35,80.62,61329.0,72.079,72.3571,72.079,72.3212,61329.0
2016-01-06 11:20:00,80.62,80.95,80.62,80.93,53228.0,72.3212,72.6173,72.3212,72.5993,53228.0
2016-01-06 11:25:00,80.93,81.31,80.93,81.14,37137.0,72.5993,72.9402,72.5993,72.7877,37137.0
2016-01-06 11:30:00,81.17,81.22,80.92,80.92,38448.0,72.8146,72.8595,72.5903,72.5903,38448.0
2016-01-06 11:35:00,80.95,81.39,80.9,81.38,53333.0,72.6173,73.012,72.5724,73.003,53333.0
2016-01-06 11:40:00,81.41,81.48,81.14,81.27,25549.0,73.0299,73.0927,72.7877,72.9043,25549.0
2016-01-06 11:45:00,81.32,81.57,81.28,81.54,25483.0,72.9492,73.1734,72.9133,73.1465,25483.0
2016-01-06 11:50:00,81.51,81.65,81.51,81.58,19864.0,73.1196,73.2452,73.1196,73.1824,19864.0
2016-01-06 11:55:00,81.54,81.54,80.91,80.96,18986.0,73.1465,73.1465,72.5814,72.6262,18986.0
2016-01-06 12:00:00,80.92,81.18,80.86,81.1,25865.0,72.5903,72.8236,72.5365,72.7518,25865.0
2016-01-06 12:05:00,81.15,81.19,80.87,80.93,24484.0,72.7967,72.8326,72.5455,72.5993,24484.0
2016-01-06 12:10:00,80.92,80.93,80.78,80.91,23206.0,72.5903,72.5993,72.4648,72.5814,23206.0
2016-01-06 12:15:00,80.91,80.91,80.67,80.81,18174.0,72.5814,72.5814,72.3661,72.4917,18174.0
2016-01-06 12:20:00,80.79,80.9,80.59,80.84,54657.0,72.4737,72.5724,72.2943,72.5186,54657.0
2016-01-06 12:25:00,80.82,80.83,80.51,80.69,20339.0,72.5006,72.5096,72.2225,72.384,20339.0
2016-01-06 12:30:00,80.68,80.76,80.53,80.75,16495.0,72.375,72.4468,72.2405,72.4378,16495.0
2016-01-06 12:35:00,80.74,80.78,80.66,80.67,25529.0,72.4289,72.4648,72.3571,72.3661,25529.0
2016-01-06 12:40:00,80.67,80.73,80.59,80.7,20877.0,72.3661,72.4199,72.2943,72.393,20877.0
2016-01-06 12:45:00,80.65,80.74,80.41,80.52,19232.0,72.3481,72.4289,72.1328,72.2315,19232.0
2016-01-06 12:50:00,80.56,80.58,80.51,80.55,11079.0,72.2674,72.2853,72.2225,72.2584,11079.0
2016-01-06 12:55:00,80.55,80.77,80.55,80.67,15180.0,72.2584,72.4558,72.2584,72.3661,15180.0
2016-01-06 13:00:00,80.64,80.75,80.57,80.72,10730.0,72.3392,72.4378,72.2764,72.4109,10730.0
2016-01-06 13:05:00,80.67,80.73,80.55,80.58,9153.0,72.3661,72.4199,72.2584,72.2853,9153.0
2016-01-06 13:10:00,80.57,80.65,80.47,80.53,19851.0,72.2764,72.3481,72.1867,72.2405,19851.0
2016-01-06 13:15:00,80.52,80.68,80.51,80.68,26690.0,72.2315,72.375,72.2225,72.375,26690.0
2016-01-06 13:20:00,80.67,80.72,80.51,80.56,21609.0,72.3661,72.4109,72.2225,72.2674,21609.0
2016-01-06 13:25:00,80.6,80.6,80.38,80.38,16402.0,72.3033,72.3033,72.1059,72.1059,16402.0
2016-01-06 13:30:00,80.36,80.62,80.31,80.53,17694.0,72.088,72.3212,72.0431,72.2405,17694.0
2016-01-06 13:35:00,80.51,80.54,80.34,80.34,18996.0,72.2225,72.2495,72.07,72.07,18996.0
2016-01-06 13:40:00,80.35,80.35,79.97,79.98,47497.0,72.079,72.079,71.7381,71.7471,47497.0
2016-01-06 13:45:00,80.0,80.06,79.74,79.86,90626.0,71.765,71.8189,71.5318,71.6395,90626.0
2016-01-06 13:50:00,79.83,79.93,79.62,79.64,63999.0,71.6125,71.7023,71.4242,71.4421,63999.0
2016-01-06 13:55:00,79.64,79.73,79.41,79.68,47983.0,71.4421,71.5228,71.2358,71.478,47983.0
2016-01-06 14:00:00,79.69,80.02,79.66,79.93,60978.0,71.487,71.783,71.46,71.7023,60978.0
2016-01-06 14:05:00,79.93,80.04,79.71,79.94,38624.0,71.7023,71.8009,71.5049,71.7112,38624.0
2016-01-06 14:10:00,79.96,80.13,79.79,80.05,25021.0,71.7292,71.8817,71.5767,71.8099,25021.0
2016-01-06 14:15:00,80.01,80.18,79.96,80.18,59258.0,71.774,71.9265,71.7292,71.9265,59258.0
2016-01-06 14:20:00,80.15,80.15,79.74,79.76,64505.0,71.8996,71.8996,71.5318,71.5498,64505.0
2016-01-06 14:25:00,79.77,79.87,79.65,79.79,23453.0,71.5587,71.6484,71.4511,71.5767,23453.0
2016-01-06 14:30:00,79.8,79.96,79.76,79.79,34657.0,71.5856,71.7292,71.5498,71.5767,34657.0
2016-01-06 14:35:00,79.82,79.87,79.68,79.69,25292.0,71.6036,71.6484,71.478,71.487,25292.0
2016-01-06 14:40:00,79.69,79.7,79.3,79.4,65037.0,71.487,71.4959,71.1371,71.2268,65037.0
2016-01-06 14:45:00,79.41,79.55,79.25,79.48,51999.0,71.2358,71.3614,71.0922,71.2986,51999.0
2016-01-06 14:50:00,79.49,79.53,79.1,79.1,62788.0,71.3075,71.3434,70.9577,70.9577,62788.0
2016-01-06 14:55:00,79.1,79.28,78.98,79.23,102205.0,70.9577,71.1192,70.85,71.0743,102205.0
2016-01-06 15:00:00,79.23,79.4,78.98,79.19,52928.0,71.0743,71.2268,70.85,71.0384,52928.0
2016-01-06 15:05:00,79.22,79.39,79.1,79.31,32942.0,71.0653,71.2178,70.9577,71.1461,32942.0
2016-01-06 15:10:00,79.31,79.41,79.2,79.35,41779.0,71.1461,71.2358,71.0474,71.182,41779.0
2016-01-06 15:15:00,79.34,79.58,79.3,79.35,51564.0,71.173,71.3883,71.1371,71.182,51564.0
2016-01-06 15:20:00,79.36,79.85,79.36,79.84,59334.0,71.1909,71.6305,71.1909,71.6215,59334.0
2016-01-06 15:25:00,79.9,80.04,79.83,79.91,59601.0,71.6753,71.8009,71.6125,71.6843,59601.0
2016-01-06 15:30:00,79.9,80.05,79.82,79.94,79412.0,71.6753,71.8099,71.6036,71.7112,79412.0
2016-01-06 15:35:00,79.92,79.96,79.89,79.94,96694.0,71.6933,71.7292,71.6664,71.7112,96694.0
2016-01-06 15:40:00,79.94,80.11,79.93,80.08,105962.0,71.7112,71.8637,71.7023,71.8368,105962.0
2016-01-06 15:45:00,80.08,80.25,80.04,80.09,94118.0,71.8368,71.9893,71.8009,71.8458,94118.0
2016-01-06 15:50:00,80.19,80.58,80.01,80.14,167224.0,71.9355,72.2853,71.774,71.8906,167224.0
2016-01-06 15:55:00,80.14,80.37,80.05,80.34,191138.0,71.8906,72.097,71.8099,72.07,191138.0
2016-01-07 09:30:00,77.93,78.0,76.06,76.59,306887.0,69.9081,69.9709,68.2306,68.7061,306887.0
2016-01-07 09:35:00,76.5,78.0,76.47,77.86,101336.0,68.6253,69.9709,68.5984,69.8453,101336.0
2016-01-07 09:40:00,77.84,78.36,77.7,78.2,79577.0,69.8274,70.2939,69.7018,70.1503,79577.0
2016-01-07 09:45:00,78.16,78.65,78.02,78.65,34935.0,70.1145,70.554,69.9889,70.554,34935.0
2016-01-07 09:50:00,78.61,78.93,78.34,78.34,67914.0,70.5181,70.8052,70.2759,70.2759,67914.0
2016-01-07 09:55:00,78.44,78.86,78.05,78.86,43530.0,70.3656,70.7424,70.0158,70.7424,43530.0
2016-01-07 10:00:00,78.78,78.85,78.06,78.14,35474.0,70.6706,70.7334,70.0247,70.0965,35474.0
2016-01-07 10:05:00,78.14,78.4,77.8,77.8,49440.0,70.0965,70.3297,69.7915,69.7915,49440.0
2016-01-07 10:10:00,77.79,77.81,77.54,77.72,47621.0,69.7825,69.8005,69.5583,69.7197,47621.0
2016-01-07 10:15:00,77.78,78.04,77.77,77.98,57395.0,69.7736,70.0068,69.7646,69.953,57395.0
2016-01-07 10:20:00,77.98,78.17,77.71,77.82,65494.0,69.953,70.1234,69.7108,69.8094,65494.0
2016-01-07 10:25:00,77.81,78.47,77.8,78.43,53164.0,69.8005,70.3925,69.7915,70.3567,53164.0
2016-01-07 10:30:00,78.45,78.85,78.42,78.82,55770.0,70.3746,70.7334,70.3477,70.7065,55770.0
2016-01-07 10:35:00,78.8,78.89,78.61,78.65,146911.0,70.6886,70.7693,70.5181,70.554,146911.0
2016-01-07 10:40:00,78.67,78.98,78.6,78.72,73483.0,70.572,70.85,70.5092,70.6168,73483.0
2016-01-07 10:45:00,78.76,78.95,78.63,78.68,95833.0,70.6527,70.8231,70.5361,70.5809,95833.0
2016-01-07 10:50:00,78.72,78.94,78.63,78.74,32780.0,70.6168,70.8142,70.5361,70.6347,32780.0
2016-01-07 10:55:00,78.73,78.89,78.71,78.75,35306.0,70.6258,70.7693,70.6078,70.6437,35306.0
2016-01-07 11:00:00,78.76,78.79,78.58,78.68,51323.0,70.6527,70.6796,70.4912,70.5809,51323.0
2016-01-07 11:05:00,78.65,78.7,78.46,78.67,35126.0,70.554,70.5989,70.3836,70.572,35126.0
2016-01-07 11:10:00,78.62,78.76,78.51,78.52,49092.0,70.5271,70.6527,70.4284,70.4374,49092.0
2016-01-07 11:15:00,78.55,78.55,78.24,78.34,95151.0,70.4643,70.4643,70.1862,70.2759,95151.0
2016-01-07 11:20:00,78.26,78.32,77.88,77.98,33124.0,70.2042,70.258,69.8633,69.953,33124.0
2016-01-07 11:25:00,78.04,78.18,77.81,77.89,40423.0,70.0068,70.1324,69.8005,69.8722,40423.0
2016-01-07 11:30:00,77.85,78.25,77.83,78.16,27280.0,69.8364,70.1952,69.8184,70.1145,27280.0
2016-01-07 11:35:00,78.13,78.15,77.88,77.88,26583.0,70.0875,70.1055,69.8633,69.8633,26583.0
2016-01-07 11:40:00,77.86,77.87,77.68,77.75,27147.0,69.8453,69.8543,69.6839,69.7467,27147.0
2016-01-07 11:45:00,77.75,77.75,77.54,77.55,26440.0,69.7467,69.7467,69.5583,69.5672,26440.0
2016-01-07 11:50:00,77.53,77.63,77.46,77.54,96636.0,69.5493,69.639,69.4865,69.5583,96636.0
2016-01-07 11:55:00,77.52,77.72,77.51,77.64,41341.0,69.5403,69.7197,69.5314,69.648,41341.0
2016-01-07 12:00:00,77.64,77.75,77.53,77.53,34955.0,69.648,69.7467,69.5493,69.5493,34955.0
2016-01-07 12:05:00,77.56,77.63,77.44,77.58,26817.0,69.5762,69.639,69.4686,69.5942,26817.0
2016-01-07 12:10:00,77.57,77.73,77.51,77.63,52337.0,69.5852,69.7287,69.5314,69.639,52337.0
2016-01-07 12:15:00,77.63,77.91,77.61,77.81,59108.0,69.639,69.8902,69.6211,69.8005,59108.0
2016-01-07 12:20:00,77.85,77.89,77.63,77.63,34562.0,69.8364,69.8722,69.639,69.639,34562.0
2016-01-07 12:25:00,77.61,77.64,77.36,77.46,17895.0,69.6211,69.648,69.3968,69.4865,17895.0
2016-01-07 12:30:00,77.49,77.55,77.4,77.49,23994.0,69.5134,69.5672,69.4327,69.5134,23994.0
2016-01-07 12:35:00,77.49,77.49,77.04,77.09,23517.0,69.5134,69.5134,69.1097,69.1546,23517.0
2016-01-07 12:40:00,77.09,77.19,76.93,76.97,31505.0,69.1546,69.2443,69.0111,69.0469,31505.0
2016-01-07 12:45:00,76.96,77.02,76.89,76.92,32565.0,69.038,69.0918,68.9752,69.0021,32565.0
2016-01-07 12:50:00,76.95,77.06,76.82,76.93,86352.0,69.029,69.1277,68.9124,69.0111,86352.0
2016-01-07 12:55:00,77.0,77.11,76.89,77.1,63730.0,69.0739,69.1725,68.9752,69.1636,63730.0
2016-01-07 13:00:00,77.11,77.15,76.86,76.87,25365.0,69.1725,69.2084,68.9483,68.9572,25365.0
2016-01-07 13:05:00,76.86,76.87,76.64,76.8,39919.0,68.9483,68.9572,68.7509,68.8944,39919.0
2016-01-07 13:10:00,76.86,76.87,76.57,76.69,101290.0,68.9483,68.9572,68.6881,68.7958,101290.0
2016-01-07 13:15:00,76.66,76.66,76.42,76.49,117618.0,68.7689,68.7689,68.5536,68.6164,117618.0
2016-01-07 13:20:00,76.51,76.59,76.42,76.48,119498.0,68.6343,68.7061,68.5536,68.6074,119498.0
2016-01-07 13:25:00,76.48,76.86,76.46,76.52,54906.0,68.6074,68.9483,68.5894,68.6433,54906.0
2016-01-07 13:30:00,76.5,76.59,76.32,76.37,24315.0,68.6253,68.7061,68.4639,68.5087,24315.0
2016-01-07 13:35:00,76.41,76.47,75.9,76.18,81639.0,68.5446,68.5984,68.0871,68.3383,81639.0
2016-01-07 13:40:00,76.15,76.42,76.02,76.39,57386.0,68.3114,68.5536,68.1947,68.5266,57386.0
2016-01-07 13:45:00,76.38,76.45,76.2,76.45,21092.0,68.5177,68.5805,68.3562,68.5805,21092.0
2016-01-07 13:50:00,76.48,76.72,76.47,76.71,18211.0,68.6074,68.8227,68.5984,68.8137,18211.0
2016-01-07 13:55:00,76.65,76.66,76.27,76.3,23590.0,68.7599,68.7689,68.419,68.4459,23590.0
2016-01-07 14:00:00,76.32,76.46,76.07,76.34,41152.0,68.4639,68.5894,68.2396,68.4818,41152.0
2016-01-07 14:05:00,76.33,76.44,76.25,76.43,123735.0,68.4728,68.5715,68.4011,68.5625,123735.0
2016-01-07 14:10:00,76.44,76.51,76.15,76.16,34385.0,68.5715,68.6343,68.3114,68.3203,34385.0
2016-01-07 14:15:00,76.16,76.35,76.03,76.35,65107.0,68.3203,68.4908,68.2037,68.4908,65107.0
2016-01-07 14:20:00,76.32,76.46,76.23,76.25,46631.0,68.4639,68.5894,68.3831,68.4011,46631.0
2016-01-07 14:25:00,76.25,76.45,76.2,76.24,136155.0,68.4011,68.5805,68.3562,68.3921,136155.0
2016-01-07 14:30:00,76.23,76.7,76.15,76.44,193501.0,68.3831,68.8047,68.3114,68.5715,193501.0
2016-01-07 14:35:00,76.46,76.6,76.35,76.44,77952.0,68.5894,68.715,68.4908,68.5715,77952.0
2016-01-07 14:40:00,76.48,76.57,76.24,76.5,125536.0,68.6074,68.6881,68.3921,68.6253,125536.0
2016-01-07 14:45:00,76.5,76.68,76.25,76.63,99799.0,68.6253,68.7868,68.4011,68.7419,99799.0
2016-01-07 14:50:00,76.59,76.67,76.42,76.5,76691.0,68.7061,68.7778,68.5536,68.6253,76691.0
2016-01-07 14:55:00,76.52,76.54,76.1,76.17,43941.0,68.6433,68.6612,68.2665,68.3293,43941.0
2016-01-07 15:00:00,76.17,76.33,76.0,76.28,100621.0,68.3293,68.4728,68.1768,68.428,100621.0
2016-01-07 15:05:00,76.26,76.28,76.02,76.28,62227.0,68.41,68.428,68.1947,68.428,62227.0
2016-01-07 15:10:00,76.25,76.4,76.05,76.09,46594.0,68.4011,68.5356,68.2216,68.2575,46594.0
2016-01-07 15:15:00,76.1,76.14,75.97,76.04,95841.0,68.2665,68.3024,68.1499,68.2127,95841.0
2016-01-07 15:20:00,76.03,76.16,75.95,76.08,83256.0,68.2037,68.3203,68.1319,68.2486,83256.0
2016-01-07 15:25:00,76.03,76.11,75.97,76.0,118940.0,68.2037,68.2755,68.1499,68.1768,118940.0
2016-01-07 15:30:00,76.0,76.28,75.91,76.28,124473.0,68.1768,68.428,68.0961,68.428,124473.0
2016-01-07 15:35:00,76.3,76.45,76.2,76.31,98360.0,68.4459,68.5805,68.3562,68.4549,98360.0
2016-01-07 15:40:00,76.32,76.51,76.25,76.25,202686.0,68.4639,68.6343,68.4011,68.4011,202686.0
2016-01-07 15:45:00,76.25,76.68,76.25,76.55,131106.0,68.4011,68.7868,68.4011,68.6702,131106.0
2016-01-07 15:50:00,76.55,76.55,76.24,76.32,307803.0,68.6702,68.6702,68.3921,68.4639,307803.0
2016-01-07 15:55:00,76.32,76.37,76.0,76.0,403094.0,68.4639,68.5087,68.1768,68.1768,403094.0
2016-01-08 09:30:00,75.95,77.83,75.83,77.81,222526.0,68.1319,69.8184,68.0243,69.8005,222526.0
2016-01-08 09:35:00,77.84,77.84,76.71,76.84,116822.0,69.8274,69.8274,68.8137,68.9303,116822.0
2016-01-08 09:40:00,76.87,77.25,76.69,77.06,72429.0,68.9572,69.2981,68.7958,69.1277,72429.0
2016-01-08 09:45:00,77.1,77.15,76.76,77.01,102293.0,69.1636,69.2084,68.8586,69.0828,102293.0
2016-01-08 09:50:00,77.01,77.15,76.87,77.02,156483.0,69.0828,69.2084,68.9572,69.0918,156483.0
2016-01-08 09:55:00,77.01,77.27,76.55,76.81,195772.0,69.0828,69.3161,68.6702,68.9034,195772.0
2016-01-08 10:00:00,76.82,77.11,76.76,76.96,68985.0,68.9124,69.1725,68.8586,69.038,68985.0
2016-01-08 10:05:00,76.99,77.1,76.83,77.04,132355.0,69.0649,69.1636,68.9214,69.1097,132355.0
2016-01-08 10:10:00,76.99,77.09,76.87,77.03,99758.0,69.0649,69.1546,68.9572,69.1008,99758.0
2016-01-08 10:15:00,77.0,77.14,76.78,76.87,76873.0,69.0739,69.1994,68.8765,68.9572,76873.0
2016-01-08 10:20:00,76.84,77.1,76.67,77.03,59429.0,68.9303,69.1636,68.7778,69.1008,59429.0
2016-01-08 10:25:00,77.0,77.1,76.76,77.0,67408.0,69.0739,69.1636,68.8586,69.0739,67408.0
2016-01-08 10:30:00,77.0,77.1,76.87,77.0,129523.0,69.0739,69.1636,68.9572,69.0739,129523.0
2016-01-08 10:35:00,77.0,77.02,76.69,76.78,39340.0,69.0739,69.0918,68.7958,68.8765,39340.0
2016-01-08 10:40:00,76.8,76.96,76.75,76.79,47634.0,68.8944,69.038,68.8496,68.8855,47634.0
2016-01-08 10:45:00,76.8,76.86,76.46,76.5,32292.0,68.8944,68.9483,68.5894,68.6253,32292.0
2016-01-08 10:50:00,76.47,76.47,75.92,76.12,66945.0,68.5984,68.5984,68.105,68.2844,66945.0
2016-01-08 10:55:00,76.12,76.13,75.86,75.87,190914.0,68.2844,68.2934,68.0512,68.0602,190914.0
2016-01-08 11:00:00,75.88,76.23,75.67,75.76,76437.0,68.0691,68.3831,67.8808,67.9615,76437.0
2016-01-08 11:05:00,75.79,75.99,75.38,75.44,57696.0,67.9884,68.1678,67.6206,67.6744,57696.0
2016-01-08 11:10:00,75.42,75.54,75.24,75.32,99016.0,67.6565,67.7641,67.495,67.5668,99016.0
2016-01-08 11:15:00,75.32,75.37,74.72,74.84,191043.0,67.5668,67.6116,67.0286,67.1362,191043.0
2016-01-08 11:20:00,74.81,75.22,74.77,75.17,98523.0,67.1093,67.4771,67.0734,67.4322,98523.0
2016-01-08 11:25:00,75.16,75.19,74.92,75.01,38418.0,67.4233,67.4502,67.208,67.2887,38418.0
2016-01-08 11:30:00,75.06,75.12,74.76,74.9,154986.0,67.3336,67.3874,67.0644,67.19,154986.0
2016-01-08 11:35:00,74.9,75.06,74.7,75.02,90798.0,67.19,67.3336,67.0106,67.2977,90798.0
2016-01-08 11:40:00,75.01,75.03,74.66,74.94,42252.0,67.2887,67.3066,66.9747,67.2259,42252.0
2016-01-08 11:45:00,74.91,74.92,74.6,74.62,93800.0,67.199,67.208,66.9209,66.9388,93800.0
2016-01-08 11:50:00,74.6,74.8,74.51,74.7,68156.0,66.9209,67.1003,66.8402,67.0106,68156.0
2016-01-08 11:55:00,74.72,75.0,74.59,74.91,88381.0,67.0286,67.2797,66.9119,67.199,88381.0
2016-01-08 12:00:00,74.93,75.07,74.84,75.0,76360.0,67.2169,67.3425,67.1362,67.2797,76360.0
2016-01-08 12:05:00,75.01,75.55,74.98,75.43,97899.0,67.2887,67.7731,67.2618,67.6655,97899.0
2016-01-08 12:10:00,75.4,75.8,75.29,75.66,40815.0,67.6386,67.9974,67.5399,67.8718,40815.0
2016-01-08 12:15:00,75.68,75.69,75.24,75.24,34731.0,67.8897,67.8987,67.495,67.495,34731.0
2016-01-08 12:20:00,75.24,75.69,75.23,75.65,36016.0,67.495,67.8987,67.4861,67.8628,36016.0
2016-01-08 12:25:00,75.69,75.76,75.57,75.69,28328.0,67.8987,67.9615,67.7911,67.8987,28328.0
2016-01-08 12:30:00,75.69,75.69,75.33,75.33,26950.0,67.8987,67.8987,67.5758,67.5758,26950.0
2016-01-08 12:35:00,75.36,75.55,75.3,75.3,32709.0,67.6027,67.7731,67.5488,67.5488,32709.0
2016-01-08 12:40:00,75.31,75.37,75.1,75.3,34129.0,67.5578,67.6116,67.3694,67.5488,34129.0
2016-01-08 12:45:00,75.28,75.33,75.14,75.14,26179.0,67.5309,67.5758,67.4053,67.4053,26179.0
2016-01-08 12:50:00,75.14,75.16,74.81,75.12,27362.0,67.4053,67.4233,67.1093,67.3874,27362.0
2016-01-08 12:55:00,75.12,75.2,75.06,75.12,16121.0,67.3874,67.4591,67.3336,67.3874,16121.0
2016-01-08 13:00:00,75.14,75.31,74.97,74.97,26092.0,67.4053,67.5578,67.2528,67.2528,26092.0
2016-01-08 13:05:00,74.96,75.04,74.65,74.94,51762.0,67.2438,67.3156,66.9658,67.2259,51762.0
2016-01-08 13:10:00,74.95,74.97,74.8,74.86,27124.0,67.2349,67.2528,67.1003,67.1541,27124.0
2016-01-08 13:15:00,74.83,74.97,74.71,74.97,29310.0,67.1272,67.2528,67.0196,67.2528,29310.0
2016-01-08 13:20:00,74.99,75.07,74.86,74.88,22753.0,67.2708,67.3425,67.1541,67.1721,22753.0
2016-01-08 13:25:00,74.87,74.94,74.78,74.8,34847.0,67.1631,67.2259,67.0824,67.1003,34847.0
2016-01-08 13:30:00,74.83,75.18,74.77,75.18,28620.0,67.1272,67.4412,67.0734,67.4412,28620.0
2016-01-08 13:35:00,75.18,75.35,75.15,75.15,43240.0,67.4412,67.5937,67.4143,67.4143,43240.0
2016-01-08 13:40:00,75.16,75.32,75.14,75.22,50146.0,67.4233,67.5668,67.4053,67.4771,50146.0
2016-01-08 13:45:00,75.2,75.23,74.97,74.97,33484.0,67.4591,67.4861,67.2528,67.2528,33484.0
2016-01-08 13:50:00,75.0,75.3,75.0,75.26,37661.0,67.2797,67.5488,67.2797,67.513,37661.0
2016-01-08 13:55:00,75.23,75.26,75.02,75.11,30118.0,67.4861,67.513,67.2977,67.3784,30118.0
2016-01-08 14:00:00,75.1,75.34,75.06,75.25,29276.0,67.3694,67.5847,67.3336,67.504,29276.0
2016-01-08 14:05:00,75.27,75.46,75.18,75.21,34217.0,67.5219,67.6924,67.4412,67.4681,34217.0
2016-01-08 14:10:00,75.21,75.23,75.01,75.08,27110.0,67.4681,67.4861,67.2887,67.3515,27110.0
2016-01-08 14:15:00,75.08,75.33,75.02,75.31,31612.0,67.3515,67.5758,67.2977,67.5578,31612.0
2016-01-08 14:20:00,75.32,75.35,75.1,75.15,41228.0,67.5668,67.5937,67.3694,67.4143,41228.0
2016-01-08 14:25:00,75.11,75.12,74.92,75.01,37698.0,67.3784,67.3874,67.208,67.2887,37698.0
2016-01-08 14:30:00,75.01,75.31,75.0,75.19,22907.0,67.2887,67.5578,67.2797,67.4502,22907.0
2016-01-08 14:35:00,75.19,75.28,75.05,75.15,19362.0,67.4502,67.5309,67.3246,67.4143,19362.0
2016-01-08 14:40:00,75.14,75.5,75.0,75.5,26508.0,67.4053,67.7283,67.2797,67.7283,26508.0
2016-01-08 14:45:00,75.48,75.51,75.25,75.3,38513.0,67.7103,67.7372,67.504,67.5488,38513.0
2016-01-08 14:50:00,75.3,75.51,75.23,75.51,34630.0,67.5488,67.7372,67.4861,67.7372,34630.0
2016-01-08 14:55:00,75.5,75.51,75.2,75.3,71764.0,67.7283,67.7372,67.4591,67.5488,71764.0
2016-01-08 15:00:00,75.28,75.51,75.28,75.48,55474.0,67.5309,67.7372,67.5309,67.7103,55474.0
2016-01-08 15:05:00,75.49,75.49,75.34,75.49,79402.0,67.7193,67.7193,67.5847,67.7193,79402.0
2016-01-08 15:10:00,75.47,75.57,75.18,75.36,58681.0,67.7014,67.7911,67.4412,67.6027,58681.0
2016-01-08 15:15:00,75.35,75.52,75.26,75.29,86433.0,67.5937,67.7462,67.513,67.5399,86433.0
2016-01-08 15:20:00,75.28,75.58,75.25,75.56,166418.0,67.5309,67.8,67.504,67.7821,166418.0
2016-01-08 15:25:00,75.58,75.61,75.43,75.57,82106.0,67.8,67.8269,67.6655,67.7911,82106.0
2016-01-08 15:30:00,75.56,75.57,75.19,75.25,130557.0,67.7821,67.7911,67.4502,67.504,130557.0
2016-01-08 15:35:00,75.25,75.4,75.19,75.27,108868.0,67.504,67.6386,67.4502,67.5219,108868.0
2016-01-08 15:40:00,75.27,75.3,75.19,75.25,216778.0,67.5219,67.5488,67.4502,67.504,216778.0
2016-01-08 15:45:00,75.25,75.25,74.72,74.72,136737.0,67.504,67.504,67.0286,67.0286,136737.0
2016-01-08 15:50:00,74.72,75.2,74.71,74.94,209873.0,67.0286,67.4591,67.0196,67.2259,209873.0
2016-01-08 15:55:00,74.95,75.23,74.91,75.19,305815.0,67.2349,67.4861,67.199,67.4502,305815.0
2016-01-11 09:30:00,75.69,77.19,75.61,77.17,96828.0,67.8987,69.2443,67.8269,69.2264,96828.0
2016-01-11 09:35:00,77.09,77.43,76.92,77.36,87253.0,69.1546,69.4596,69.0021,69.3968,87253.0
2016-01-11 09:40:00,77.39,77.53,76.83,77.18,69737.0,69.4237,69.5493,68.9214,69.2353,69737.0
2016-01-11 09:45:00,77.2,77.58,77.01,77.3,27819.0,69.2533,69.5942,69.0828,69.343,27819.0
2016-01-11 09:50:00,77.31,77.31,76.62,76.62,58074.0,69.3519,69.3519,68.733,68.733,58074.0
2016-01-11 09:55:00,76.62,76.79,76.09,76.71,98013.0,68.733,68.8855,68.2575,68.8137,98013.0
2016-01-11 10:00:00,76.67,76.98,76.57,76.81,61566.0,68.7778,69.0559,68.6881,68.9034,61566.0
2016-01-11 10:05:00,76.81,76.98,76.33,76.64,58503.0,68.9034,69.0559,68.4728,68.7509,58503.0
2016-01-11 10:10:00,76.63,76.93,76.6,76.65,42271.0,68.7419,69.0111,68.715,68.7599,42271.0
2016-01-11 10:15:00,76.66,76.66,76.41,76.45,50149.0,68.7689,68.7689,68.5446,68.5805,50149.0
2016-01-11 10:20:00,76.41,76.68,76.36,76.58,56220.0,68.5446,68.7868,68.4997,68.6971,56220.0
2016-01-11 10:25:00,76.57,76.6,76.19,76.3,45515.0,68.6881,68.715,68.3472,68.4459,45515.0
2016-01-11 10:30:00,76.35,76.68,76.35,76.67,41608.0,68.4908,68.7868,68.4908,68.7778,41608.0
2016-01-11 10:35:00,76.67,76.77,76.46,76.5,41211.0,68.7778,68.8675,68.5894,68.6253,41211.0
2016-01-11 10:40:00,76.51,76.81,76.31,76.77,138330.0,68.6343,68.9034,68.4549,68.8675,138330.0
2016-01-11 10:45:00,76.78,76.8,76.51,76.59,56008.0,68.8765,68.8944,68.6343,68.7061,56008.0
2016-01-11 10:50:00,76.59,76.75,76.43,76.55,29575.0,68.7061,68.8496,68.5625,68.6702,29575.0
2016-01-11 10:55:00,76.54,76.65,76.23,76.44,80083.0,68.6612,68.7599,68.3831,68.5715,80083.0
2016-01-11 11:00:00,76.38,76.48,76.15,76.18,16354.0,68.5177,68.6074,68.3114,68.3383,16354.0
2016-01-11 11:05:00,76.13,76.13,75.98,76.05,54856.0,68.2934,68.2934,68.1589,68.2216,54856.0
2016-01-11 11:10:00,76.09,76.33,76.09,76.31,21171.0,68.2575,68.4728,68.2575,68.4549,21171.0
2016-01-11 11:15:00,76.3,76.46,76.24,76.28,17847.0,68.4459,68.5894,68.3921,68.428,17847.0
2016-01-11 11:20:00,76.22,76.22,76.0,76.12,23934.0,68.3741,68.3741,68.1768,68.2844,23934.0
2016-01-11 11:25:00,76.07,76.14,75.97,76.05,26300.0,68.2396,68.3024,68.1499,68.2216,26300.0
2016-01-11 11:30:00,76.08,76.28,75.91,76.21,14904.0,68.2486,68.428,68.0961,68.3652,14904.0
2016-01-11 11:35:00,76.15,76.5,76.12,76.19,55668.0,68.3114,68.6253,68.2844,68.3472,55668.0
2016-01-11 11:40:00,76.23,76.63,76.23,76.46,30087.0,68.3831,68.7419,68.3831,68.5894,30087.0
2016-01-11 11:45:00,76.48,76.73,76.45,76.66,202136.0,68.6074,68.8316,68.5805,68.7689,202136.0
2016-01-11 11:50:00,76.65,77.1,76.58,76.95,22154.0,68.7599,69.1636,68.6971,69.029,22154.0
2016-01-11 11:55:00,76.94,76.99,76.66,76.72,18230.0,69.02,69.0649,68.7689,68.8227,18230.0
2016-01-11 12:00:00,76.72,76.75,76.57,76.64,17016.0,68.8227,68.8496,68.6881,68.7509,17016.0
2016-01-11 12:05:00,76.63,76.75,76.6,76.69,17397.0,68.7419,68.8496,68.715,68.7958,17397.0
2016-01-11 12:10:00,76.65,76.74,76.44,76.44,14917.0,68.7599,68.8406,68.5715,68.5715,14917.0
2016-01-11 12:15:00,76.36,76.43,76.25,76.34,91425.0,68.4997,68.5625,68.4011,68.4818,91425.0
2016-01-11 12:20:00,76.34,76.39,76.02,76.04,36924.0,68.4818,68.5266,68.1947,68.2127,36924.0
2016-01-11 12:25:00,76.01,76.06,75.82,75.94,35739.0,68.1858,68.2306,68.0153,68.123,35739.0
2016-01-11 12:30:00,75.99,76.23,75.98,76.07,14943.0,68.1678,68.3831,68.1589,68.2396,14943.0
2016-01-11 12:35:00,76.09,76.14,75.88,75.88,23226.0,68.2575,68.3024,68.0691,68.0691,23226.0
2016-01-11 12:40:00,75.86,76.06,75.86,76.0,18626.0,68.0512,68.2306,68.0512,68.1768,18626.0
2016-01-11 12:45:00,75.99,76.18,75.96,76.18,12345.0,68.1678,68.3383,68.1409,68.3383,12345.0
2016-01-11 12:50:00,76.22,76.3,76.07,76.21,32157.0,68.3741,68.4459,68.2396,68.3652,32157.0
2016-01-11 12:55:00,76.21,76.5,76.15,76.5,28200.0,68.3652,68.6253,68.3114,68.6253,28200.0
2016-01-11 13:00:00,76.46,76.8,76.28,76.73,27233.0,68.5894,68.8944,68.428,68.8316,27233.0
2016-01-11 13:05:00,76.68,76.78,76.48,76.48,12890.0,68.7868,68.8765,68.6074,68.6074,12890.0
2016-01-11 13:10:00,76.45,76.48,76.15,76.29,22945.0,68.5805,68.6074,68.3114,68.4369,22945.0
2016-01-11 13:15:00,76.27,76.52,76.24,76.49,65719.0,68.419,68.6433,68.3921,68.6164,65719.0
2016-01-11 13:20:00,76.51,76.7,76.43,76.63,10603.0,68.6343,68.8047,68.5625,68.7419,10603.0
2016-01-11 13:25:00,76.65,76.65,76.33,76.35,15985.0,68.7599,68.7599,68.4728,68.4908,15985.0
2016-01-11 13:30:00,76.28,76.43,76.27,76.39,8945.0,68.428,68.5625,68.419,68.5266,8945.0
2016-01-11 13:35:00,76.41,76.44,76.19,76.32,20222.0,68.5446,68.5715,68.3472,68.4639,20222.0
2016-01-11 13:40:00,76.34,76.35,76.1,76.1,23524.0,68.4818,68.4908,68.2665,68.2665,23524.0
2016-01-11 13:45:00,76.14,76.18,75.98,76.0,60641.0,68.3024,68.3383,68.1589,68.1768,60641.0
2016-01-11 13:50:00,75.95,75.97,75.78,75.89,20058.0,68.1319,68.1499,67.9794,68.0781,20058.0
2016-01-11 13:55:00,75.89,75.97,75.57,75.59,121595.0,68.0781,68.1499,67.7911,67.809,121595.0
2016-01-11 14:00:00,75.63,75.81,75.44,75.81,57165.0,67.8449,68.0064,67.6744,68.0064,57165.0
2016-01-11 14:05:00,75.74,75.97,75.72,75.86,15704.0,67.9436,68.1499,67.9256,68.0512,15704.0
2016-01-11 14:10:00,75.88,76.2,75.88,76.05,32825.0,68.0691,68.3562,68.0691,68.2216,32825.0
2016-01-11 14:15:00,76.04,76.31,75.97,76.21,26104.0,68.2127,68.4549,68.1499,68.3652,26104.0
2016-01-11 14:20:00,76.28,76.31,76.08,76.31,29726.0,68.428,68.4549,68.2486,68.4549,29726.0
2016-01-11 14:25:00,76.31,76.58,76.31,76.51,20958.0,68.4549,68.6971,68.4549,68.6343,20958.0
2016-01-11 14:30:00,76.55,76.64,76.39,76.58,43945.0,68.6702,68.7509,68.5266,68.6971,43945.0
2016-01-11 14:35:00,76.58,76.79,76.4,76.75,28001.0,68.6971,68.8855,68.5356,68.8496,28001.0
2016-01-11 14:40:00,76.78,76.9,76.64,76.74,23792.0,68.8765,68.9842,68.7509,68.8406,23792.0
2016-01-11 14:45:00,76.77,76.79,76.64,76.71,14036.0,68.8675,68.8855,68.7509,68.8137,14036.0
2016-01-11 14:50:00,76.68,76.71,76.54,76.55,15669.0,68.7868,68.8137,68.6612,68.6702,15669.0
2016-01-11 14:55:00,76.55,76.65,76.45,76.52,15032.0,68.6702,68.7599,68.5805,68.6433,15032.0
2016-01-11 15:00:00,76.51,76.63,76.49,76.55,23166.0,68.6343,68.7419,68.6164,68.6702,23166.0
2016-01-11 15:05:00,76.49,76.5,76.19,76.33,19179.0,68.6164,68.6253,68.3472,68.4728,19179.0
2016-01-11 15:10:00,76.3,76.32,76.14,76.25,33072.0,68.4459,68.4639,68.3024,68.4011,33072.0
2016-01-11 15:15:00,76.26,76.36,76.13,76.3,38758.0,68.41,68.4997,68.2934,68.4459,38758.0
2016-01-11 15:20:00,76.3,76.8,76.3,76.8,30169.0,68.4459,68.8944,68.4459,68.8944,30169.0
2016-01-11 15:25:00,76.79,77.38,76.7,77.21,96445.0,68.8855,69.4147,68.8047,69.2622,96445.0
2016-01-11 15:30:00,77.2,77.5,77.2,77.46,76454.0,69.2533,69.5224,69.2533,69.4865,76454.0
2016-01-11 15:35:00,77.49,77.7,77.4,77.62,67548.0,69.5134,69.7018,69.4327,69.63,67548.0
2016-01-11 15:40:00,77.64,77.89,77.48,77.88,105625.0,69.648,69.8722,69.5044,69.8633,105625.0
2016-01-11 15:45:00,77.87,77.87,77.32,77.41,63791.0,69.8543,69.8543,69.3609,69.4417,63791.0
2016-01-11 15:50:00,77.41,77.54,77.26,77.33,65797.0,69.4417,69.5583,69.3071,69.3699,65797.0
2016-01-11 15:55:00,77.33,77.43,77.19,77.23,104864.0,69.3699,69.4596,69.2443,69.2802,104864.0
2016-01-12 09:30:00,77.99,78.75,77.78,78.67,102783.0,69.9619,70.6437,69.7736,70.572,102783.0
2016-01-12 09:35:00,78.69,78.69,78.31,78.44,57082.0,70.5899,70.5899,70.249,70.3656,57082.0
2016-01-12 09:40:00,78.39,78.65,77.92,77.96,72283.0,70.3208,70.554,69.8992,69.935,72283.0
2016-01-12 09:45:00,78.1,78.26,77.73,78.13,86933.0,70.0606,70.2042,69.7287,70.0875,86933.0
2016-01-12 09:50:00,78.14,78.77,78.14,78.43,48645.0,70.0965,70.6617,70.0965,70.3567,48645.0
2016-01-12 09:55:00,78.4,78.43,78.12,78.18,40094.0,70.3297,70.3567,70.0786,70.1324,40094.0
2016-01-12 10:00:00,78.21,78.43,77.82,77.88,37975.0,70.1593,70.3567,69.8094,69.8633,37975.0
2016-01-12 10:05:00,77.93,78.23,77.77,77.81,46108.0,69.9081,70.1772,69.7646,69.8005,46108.0
2016-01-12 10:10:00,77.84,78.43,77.75,78.25,39182.0,69.8274,70.3567,69.7467,70.1952,39182.0
2016-01-12 10:15:00,78.28,78.38,77.89,78.26,41074.0,70.2221,70.3118,69.8722,70.2042,41074.0
2016-01-12 10:20:00,78.26,78.31,77.64,77.72,41108.0,70.2042,70.249,69.648,69.7197,41108.0
2016-01-12 10:25:00,77.72,78.08,77.63,77.9,41776.0,69.7197,70.0427,69.639,69.8812,41776.0
2016-01-12 10:30:00,77.85,78.28,77.85,78.25,25343.0,69.8364,70.2221,69.8364,70.1952,25343.0
2016-01-12 10:35:00,78.35,78.4,77.74,77.74,22441.0,70.2849,70.3297,69.7377,69.7377,22441.0
2016-01-12 10:40:00,77.79,78.0,77.74,77.87,21667.0,69.7825,69.9709,69.7377,69.8543,21667.0
2016-01-12 10:45:00,77.84,77.84,77.65,77.68,21905.0,69.8274,69.8274,69.6569,69.6839,21905.0
2016-01-12 10:50:00,77.67,77.97,77.63,77.97,17046.0,69.6749,69.944,69.639,69.944,17046.0
2016-01-12 10:55:00,77.98,78.25,77.87,78.21,32119.0,69.953,70.1952,69.8543,70.1593,32119.0
2016-01-12 11:00:00,78.23,78.23,78.03,78.13,17278.0,70.1772,70.1772,69.9978,70.0875,17278.0
2016-01-12 11:05:00,78.12,78.18,77.9,78.0,22316.0,70.0786,70.1324,69.8812,69.9709,22316.0
2016-01-12 11:10:00,77.97,78.0,77.79,77.86,13752.0,69.944,69.9709,69.7825,69.8453,13752.0
2016-01-12 11:15:00,77.8,78.01,77.78,77.97,12167.0,69.7915,69.9799,69.7736,69.944,12167.0
2016-01-12 11:20:00,78.0,78.01,77.7,77.76,17410.0,69.9709,69.9799,69.7018,69.7556,17410.0
2016-01-12 11:25:00,77.75,77.82,77.55,77.78,16150.0,69.7467,69.8094,69.5672,69.7736,16150.0
2016-01-12 11:30:00,77.77,77.83,77.61,77.77,13558.0,69.7646,69.8184,69.6211,69.7646,13558.0
2016-01-12 11:35:00,77.73,77.75,77.41,77.47,18101.0,69.7287,69.7467,69.4417,69.4955,18101.0
2016-01-12 11:40:00,77.49,77.65,77.47,77.49,18758.0,69.5134,69.6569,69.4955,69.5134,18758.0
2016-01-12 11:45:00,77.48,77.82,77.36,77.68,58432.0,69.5044,69.8094,69.3968,69.6839,58432.0
2016-01-12 11:50:00,77.67,77.72,77.47,77.52,25171.0,69.6749,69.7197,69.4955,69.5403,25171.0
2016-01-12 11:55:00,77.53,77.75,77.47,77.56,19998.0,69.5493,69.7467,69.4955,69.5762,19998.0
2016-01-12 12:00:00,77.59,77.62,77.45,77.6,24010.0,69.6031,69.63,69.4775,69.6121,24010.0
2016-01-12 12:05:00,77.61,77.74,77.57,77.63,34205.0,69.6211,69.7377,69.5852,69.639,34205.0
2016-01-12 12:10:00,77.6,77.64,77.31,77.31,14595.0,69.6121,69.648,69.3519,69.3519,14595.0
2016-01-12 12:15:00,77.34,77.37,76.99,77.01,28366.0,69.3789,69.4058,69.0649,69.0828,28366.0
2016-01-12 12:20:00,77.01,77.08,76.77,76.78,16292.0,69.0828,69.1456,68.8675,68.8765,16292.0
2016-01-12 12:25:00,76.79,77.07,76.79,76.92,9075.0,68.8855,69.1367,68.8855,69.0021,9075.0
2016-01-12 12:30:00,76.89,76.96,76.66,76.66,12287.0,68.9752,69.038,68.7689,68.7689,12287.0
2016-01-12 12:35:00,76.71,76.71,76.5,76.59,16474.0,68.8137,68.8137,68.6253,68.7061,16474.0
2016-01-12 12:40:00,76.62,76.78,76.53,76.57,15026.0,68.733,68.8765,68.6522,68.6881,15026.0
2016-01-12 12:45:00,76.56,76.59,76.42,76.48,36570.0,68.6791,68.7061,68.5536,68.6074,36570.0
2016-01-12 12:50:00,76.51,76.69,76.5,76.63,12176.0,68.6343,68.7958,68.6253,68.7419,12176.0
2016-01-12 12:55:00,76.63,76.74,76.52,76.66,14827.0,68.7419,68.8406,68.6433,68.7689,14827.0
2016-01-12 13:00:00,76.7,76.81,76.58,76.65,10301.0,68.8047,68.9034,68.6971,68.7599,10301.0
2016-01-12 13:05:00,76.66,76.81,76.57,76.77,25050.0,68.7689,68.9034,68.6881,68.8675,25050.0
2016-01-12 13:10:00,76.75,77.05,76.6,77.05,13086.0,68.8496,69.1187,68.715,69.1187,13086.0
2016-01-12 13:15:00,77.08,77.08,76.57,76.6,14340.0,69.1456,69.1456,68.6881,68.715,14340.0
2016-01-12 13:20:00,76.61,76.61,76.37,76.46,17052.0,68.724,68.724,68.5087,68.5894,17052.0
2016-01-12 13:25:00,76.4,76.64,76.28,76.56,14777.0,68.5356,68.7509,68.428,68.6791,14777.0
2016-01-12 13:30:00,76.58,76.72,76.35,76.6,17020.0,68.6971,68.8227,68.4908,68.715,17020.0
2016-01-12 13:35:00,76.57,76.57,76.33,76.41,9601.0,68.6881,68.6881,68.4728,68.5446,9601.0
2016-01-12 13:40:00,76.47,76.88,76.4,76.83,16064.0,68.5984,68.9662,68.5356,68.9214,16064.0
2016-01-12 13:45:00,76.84,76.89,76.55,76.66,14433.0,68.9303,68.9752,68.6702,68.7689,14433.0
2016-01-12 13:50:00,76.7,76.78,76.53,76.6,13622.0,68.8047,68.8765,68.6522,68.715,13622.0
2016-01-12 13:55:00,76.63,76.65,76.44,76.46,18061.0,68.7419,68.7599,68.5715,68.5894,18061.0
2016-01-12 14:00:00,76.5,76.69,76.16,76.21,32486.0,68.6253,68.7958,68.3203,68.3652,32486.0
2016-01-12 14:05:00,76.21,76.35,76.14,76.33,20209.0,68.3652,68.4908,68.3024,68.4728,20209.0
2016-01-12 14:10:00,76.33,76.62,76.33,76.42,28422.0,68.4728,68.733,68.4728,68.5536,28422.0
2016-01-12 14:15:00,76.39,76.39,76.07,76.14,31543.0,68.5266,68.5266,68.2396,68.3024,31543.0
2016-01-12 14:20:00,76.14,76.45,76.1,76.38,23315.0,68.3024,68.5805,68.2665,68.5177,23315.0
2016-01-12 14:25:00,76.38,76.59,76.38,76.43,38588.0,68.5177,68.7061,68.5177,68.5625,38588.0
2016-01-12 14:30:00,76.4,76.82,76.38,76.82,28728.0,68.5356,68.9124,68.5177,68.9124,28728.0
2016-01-12 14:35:00,76.8,76.95,76.7,76.95,32525.0,68.8944,69.029,68.8047,69.029,32525.0
2016-01-12 14:40:00,76.95,77.02,76.66,76.75,40044.0,69.029,69.0918,68.7689,68.8496,40044.0
2016-01-12 14:45:00,76.73,76.74,76.59,76.7,29559.0,68.8316,68.8406,68.7061,68.8047,29559.0
2016-01-12 14:50:00,76.71,77.03,76.62,77.03,24256.0,68.8137,69.1008,68.733,69.1008,24256.0
2016-01-12 14:55:00,77.06,77.16,76.95,77.08,24958.0,69.1277,69.2174,69.029,69.1456,24958.0
2016-01-12 15:00:00,77.11,77.12,76.87,76.96,30249.0,69.1725,69.1815,68.9572,69.038,30249.0
2016-01-12 15:05:00,76.99,77.08,76.84,76.86,25992.0,69.0649,69.1456,68.9303,68.9483,25992.0
2016-01-12 15:10:00,76.87,76.98,76.77,76.83,46474.0,68.9572,69.0559,68.8675,68.9214,46474.0
2016-01-12 15:15:00,76.81,76.94,76.75,76.87,69767.0,68.9034,69.02,68.8496,68.9572,69767.0
2016-01-12 15:20:00,76.89,77.33,76.87,77.33,83071.0,68.9752,69.3699,68.9572,69.3699,83071.0
2016-01-12 15:25:00,77.35,77.49,77.3,77.3,93186.0,69.3878,69.5134,69.343,69.343,93186.0
2016-01-12 15:30:00,77.31,77.36,77.09,77.33,63002.0,69.3519,69.3968,69.1546,69.3699,63002.0
2016-01-12 15:35:00,77.33,77.58,77.26,77.27,60697.0,69.3699,69.5942,69.3071,69.3161,60697.0
2016-01-12 15:40:00,77.29,77.82,77.25,77.8,71879.0,69.334,69.8094,69.2981,69.7915,71879.0
2016-01-12 15:45:00,77.81,77.94,77.67,77.8,86197.0,69.8005,69.9171,69.6749,69.7915,86197.0
2016-01-12 15:50:00,77.8,77.96,77.65,77.86,179147.0,69.7915,69.935,69.6569,69.8453,179147.0
2016-01-12 15:55:00,77.87,77.99,77.58,77.72,358300.0,69.8543,69.9619,69.5942,69.7197,358300.0
2016-01-13 09:30:00,77.9,78.7,77.58,78.7,79377.0,69.8812,70.5989,69.5942,70.5989,79377.0
2016-01-13 09:35:00,78.7,78.97,78.45,78.7,32085.0,70.5989,70.8411,70.3746,70.5989,32085.0
2016-01-13 09:40:00,78.63,78.97,78.6,78.86,15446.0,70.5361,70.8411,70.5092,70.7424,15446.0
2016-01-13 09:45:00,78.85,78.85,78.38,78.41,40231.0,70.7334,70.7334,70.3118,70.3387,40231.0
2016-01-13 09:50:00,78.4,78.49,78.23,78.34,31271.0,70.3297,70.4105,70.1772,70.2759,31271.0
2016-01-13 09:55:00,78.3,78.59,78.22,78.35,104114.0,70.24,70.5002,70.1683,70.2849,104114.0
2016-01-13 10:00:00,78.32,78.41,77.8,77.98,42429.0,70.258,70.3387,69.7915,69.953,42429.0
2016-01-13 10:05:00,77.97,78.0,77.51,77.71,36784.0,69.944,69.9709,69.5314,69.7108,36784.0
2016-01-13 10:10:00,77.73,77.8,77.48,77.55,23407.0,69.7287,69.7915,69.5044,69.5672,23407.0
2016-01-13 10:15:00,77.49,77.55,77.23,77.26,17009.0,69.5134,69.5672,69.2802,69.3071,17009.0
2016-01-13 10:20:00,77.27,77.28,77.01,77.28,57037.0,69.3161,69.325,69.0828,69.325,57037.0
2016-01-13 10:25:00,77.22,77.28,76.97,77.26,55900.0,69.2712,69.325,69.0469,69.3071,55900.0
2016-01-13 10:30:00,77.26,77.26,76.77,76.85,39139.0,69.3071,69.3071,68.8675,68.9393,39139.0
2016-01-13 10:35:00,76.8,77.0,76.77,76.82,15214.0,68.8944,69.0739,68.8675,68.9124,15214.0
2016-01-13 10:40:00,76.79,77.05,76.79,76.94,25533.0,68.8855,69.1187,68.8855,69.02,25533.0
2016-01-13 10:45:00,76.91,77.05,76.82,76.95,21615.0,68.9931,69.1187,68.9124,69.029,21615.0
2016-01-13 10:50:00,76.99,77.23,76.99,77.1,18137.0,69.0649,69.2802,69.0649,69.1636,18137.0
2016-01-13 10:55:00,77.1,77.28,76.97,77.09,8166.0,69.1636,69.325,69.0469,69.1546,8166.0
2016-01-13 11:00:00,77.04,77.07,76.86,76.86,23089.0,69.1097,69.1367,68.9483,68.9483,23089.0
2016-01-13 11:05:00,76.88,76.97,76.66,76.72,21237.0,68.9662,69.0469,68.7689,68.8227,21237.0
2016-01-13 11:10:00,76.7,77.23,76.62,77.05,42505.0,68.8047,69.2802,68.733,69.1187,42505.0
2016-01-13 11:15:00,77.06,77.4,77.06,77.38,24268.0,69.1277,69.4327,69.1277,69.4147,24268.0
2016-01-13 11:20:00,77.35,77.35,77.13,77.22,11341.0,69.3878,69.3878,69.1905,69.2712,11341.0
2016-01-13 11:25:00,77.21,77.22,77.08,77.15,9895.0,69.2622,69.2712,69.1456,69.2084,9895.0
2016-01-13 11:30:00,77.14,77.21,76.95,77.13,13375.0,69.1994,69.2622,69.029,69.1905,13375.0
2016-01-13 11:35:00,77.17,77.36,77.07,77.08,9765.0,69.2264,69.3968,69.1367,69.1456,9765.0
2016-01-13 11:40:00,77.05,77.11,76.96,77.05,12624.0,69.1187,69.1725,69.038,69.1187,12624.0
2016-01-13 11:45:00,77.0,77.11,76.96,77.05,30848.0,69.0739,69.1725,69.038,69.1187,30848.0
2016-01-13 11:50:00,77.05,77.05,76.77,76.78,20712.0,69.1187,69.1187,68.8675,68.8765,20712.0
2016-01-13 11:55:00,76.74,76.75,76.4,76.56,20623.0,68.8406,68.8496,68.5356,68.6791,20623.0
2016-01-13 12:00:00,76.53,76.56,76.37,76.38,18979.0,68.6522,68.6791,68.5087,68.5177,18979.0
2016-01-13 12:05:00,76.36,76.49,76.15,76.15,43847.0,68.4997,68.6164,68.3114,68.3114,43847.0
2016-01-13 12:10:00,76.15,76.28,76.07,76.24,31032.0,68.3114,68.428,68.2396,68.3921,31032.0
2016-01-13 12:15:00,76.23,76.33,76.1,76.2,40835.0,68.3831,68.4728,68.2665,68.3562,40835.0
2016-01-13 12:20:00,76.16,76.24,76.05,76.2,28361.0,68.3203,68.3921,68.2216,68.3562,28361.0
2016-01-13 12:25:00,76.21,76.29,75.93,76.27,23693.0,68.3652,68.4369,68.114,68.419,23693.0
2016-01-13 12:30:00,76.26,76.26,75.95,76.13,23404.0,68.41,68.41,68.1319,68.2934,23404.0
2016-01-13 12:35:00,76.15,76.27,76.14,76.19,37814.0,68.3114,68.419,68.3024,68.3472,37814.0
2016-01-13 12:40:00,76.19,76.36,76.16,76.3,31668.0,68.3472,68.4997,68.3203,68.4459,31668.0
2016-01-13 12:45:00,76.29,76.35,76.2,76.33,35731.0,68.4369,68.4908,68.3562,68.4728,35731.0
2016-01-13 12:50:00,76.32,76.33,76.08,76.19,12505.0,68.4639,68.4728,68.2486,68.3472,12505.0
2016-01-13 12:55:00,76.18,76.2,75.72,75.73,63366.0,68.3383,68.3562,67.9256,67.9346,63366.0
2016-01-13 13:00:00,75.71,75.81,75.59,75.65,18438.0,67.9166,68.0064,67.809,67.8628,18438.0
2016-01-13 13:05:00,75.64,75.71,75.55,75.7,36655.0,67.8539,67.9166,67.7731,67.9077,36655.0
2016-01-13 13:10:00,75.7,75.76,75.49,75.68,49488.0,67.9077,67.9615,67.7193,67.8897,49488.0
2016-01-13 13:15:00,75.68,75.87,75.61,75.68,17193.0,67.8897,68.0602,67.8269,67.8897,17193.0
2016-01-13 13:20:00,75.73,75.79,75.59,75.7,23509.0,67.9346,67.9884,67.809,67.9077,23509.0
2016-01-13 13:25:00,75.7,75.74,75.61,75.66,9673.0,67.9077,67.9436,67.8269,67.8718,9673.0
2016-01-13 13:30:00,75.66,75.67,75.45,75.56,23465.0,67.8718,67.8808,67.6834,67.7821,23465.0
2016-01-13 13:35:00,75.57,75.59,75.13,75.13,35831.0,67.7911,67.809,67.3963,67.3963,35831.0
2016-01-13 13:40:00,75.14,75.15,74.86,74.87,59487.0,67.4053,67.4143,67.1541,67.1631,59487.0
2016-01-13 13:45:00,74.86,75.04,74.8,74.89,53631.0,67.1541,67.3156,67.1003,67.1811,53631.0
2016-01-13 13:50:00,74.85,75.11,74.76,74.92,26190.0,67.1452,67.3784,67.0644,67.208,26190.0
2016-01-13 13:55:00,74.93,75.02,74.68,74.74,30794.0,67.2169,67.2977,66.9927,67.0465,30794.0
2016-01-13 14:00:00,74.72,75.06,74.64,74.8,49611.0,67.0286,67.3336,66.9568,67.1003,49611.0
2016-01-13 14:05:00,74.78,74.87,74.71,74.83,46347.0,67.0824,67.1631,67.0196,67.1272,46347.0
2016-01-13 14:10:00,74.83,75.12,74.8,74.86,28854.0,67.1272,67.3874,67.1003,67.1541,28854.0
2016-01-13 14:15:00,74.82,74.89,74.67,74.84,39817.0,67.1183,67.1811,66.9837,67.1362,39817.0
2016-01-13 14:20:00,74.78,74.96,74.65,74.71,38330.0,67.0824,67.2438,66.9658,67.0196,38330.0
2016-01-13 14:25:00,74.7,74.88,74.61,74.84,57710.0,67.0106,67.1721,66.9299,67.1362,57710.0
2016-01-13 14:30:00,74.8,74.82,74.33,74.37,42659.0,67.1003,67.1183,66.6787,66.7146,42659.0
2016-01-13 14:35:00,74.4,74.78,74.24,74.71,55120.0,66.7415,67.0824,66.598,67.0196,55120.0
2016-01-13 14:40:00,74.68,74.68,74.22,74.25,53219.0,66.9927,66.9927,66.58,66.6069,53219.0
2016-01-13 14:45:00,74.24,74.47,74.24,74.43,30217.0,66.598,66.8043,66.598,66.7684,30217.0
2016-01-13 14:50:00,74.43,74.78,74.43,74.76,27678.0,66.7684,67.0824,66.7684,67.0644,27678.0
2016-01-13 14:55:00,74.75,74.87,74.65,74.69,31278.0,67.0555,67.1631,66.9658,67.0016,31278.0
2016-01-13 15:00:00,74.7,74.8,74.52,74.59,26179.0,67.0106,67.1003,66.8491,66.9119,26179.0
2016-01-13 15:05:00,74.57,74.7,74.47,74.5,41677.0,66.894,67.0106,66.8043,66.8312,41677.0
2016-01-13 15:10:00,74.5,74.57,74.14,74.14,54937.0,66.8312,66.894,66.5083,66.5083,54937.0
2016-01-13 15:15:00,74.14,74.71,74.12,74.52,57029.0,66.5083,67.0196,66.4903,66.8491,57029.0
2016-01-13 15:20:00,74.5,74.9,74.46,74.88,29449.0,66.8312,67.19,66.7953,67.1721,29449.0
2016-01-13 15:25:00,74.86,75.02,74.73,74.82,57360.0,67.1541,67.2977,67.0375,67.1183,57360.0
2016-01-13 15:30:00,74.8,74.88,74.68,74.81,41345.0,67.1003,67.1721,66.9927,67.1093,41345.0
2016-01-13 15:35:00,74.84,74.84,74.51,74.65,35544.0,67.1362,67.1362,66.8402,66.9658,35544.0
2016-01-13 15:40:00,74.64,74.7,74.31,74.34,59996.0,66.9568,67.0106,66.6608,66.6877,59996.0
2016-01-13 15:45:00,74.31,74.45,74.06,74.07,66091.0,66.6608,66.7863,66.4365,66.4455,66091.0
2016-01-13 15:50:00,74.09,74.25,74.03,74.24,80521.0,66.4634,66.6069,66.4096,66.598,80521.0
2016-01-13 15:55:00,74.24,74.39,74.19,74.25,178249.0,66.598,66.7325,66.5531,66.6069,178249.0
2016-01-14 09:30:00,74.01,74.72,73.7,73.7,155236.0,66.3916,67.0286,66.1135,66.1135,155236.0
2016-01-14 09:35:00,73.83,74.03,72.73,72.73,80905.0,66.2302,66.4096,65.2434,65.2434,80905.0
2016-01-14 09:40:00,72.73,73.34,72.5,73.24,51035.0,65.2434,65.7906,65.0371,65.7009,51035.0
2016-01-14 09:45:00,73.23,73.39,72.93,72.94,40873.0,65.6919,65.8355,65.4228,65.4318,40873.0
2016-01-14 09:50:00,72.96,72.99,72.11,72.16,68492.0,65.4497,65.4766,64.6872,64.7321,68492.0
2016-01-14 09:55:00,72.13,72.18,71.05,71.24,133237.0,64.7052,64.75,63.7363,63.9068,133237.0
2016-01-14 10:00:00,71.19,71.43,70.22,70.84,221773.0,63.8619,64.0772,62.9918,63.5479,221773.0
2016-01-14 10:05:00,70.81,71.35,70.79,71.29,139847.0,63.521,64.0055,63.5031,63.9516,139847.0
2016-01-14 10:10:00,71.3,72.07,71.25,71.9,212491.0,63.9606,64.6513,63.9157,64.4988,212491.0
2016-01-14 10:15:00,71.9,72.0,71.55,71.98,125021.0,64.4988,64.5885,64.1849,64.5706,125021.0
2016-01-14 10:20:00,71.98,72.03,71.76,72.03,148969.0,64.5706,64.6155,64.3732,64.6155,148969.0
2016-01-14 10:25:00,72.03,72.42,71.95,72.42,119419.0,64.6155,64.9653,64.5437,64.9653,119419.0
2016-01-14 10:30:00,72.41,72.81,72.29,72.81,92638.0,64.9563,65.3152,64.8487,65.3152,92638.0
2016-01-14 10:35:00,72.78,73.48,72.75,72.94,145393.0,65.2883,65.9162,65.2613,65.4318,145393.0
2016-01-14 10:40:00,72.98,73.26,72.72,73.21,78301.0,65.4677,65.7188,65.2344,65.674,78301.0
2016-01-14 10:45:00,73.23,73.82,73.2,73.73,85580.0,65.6919,66.2212,65.665,66.1405,85580.0
2016-01-14 10:50:00,73.72,73.73,73.13,73.13,62527.0,66.1315,66.1405,65.6022,65.6022,62527.0
2016-01-14 10:55:00,73.13,73.16,72.26,72.27,65516.0,65.6022,65.6291,64.8218,64.8307,65516.0
2016-01-14 11:00:00,72.28,72.33,71.88,71.97,73950.0,64.8397,64.8846,64.4809,64.5616,73950.0
2016-01-14 11:05:00,72.0,72.2,71.97,72.03,80410.0,64.5885,64.768,64.5616,64.6155,80410.0
2016-01-14 11:10:00,72.03,72.64,71.95,72.64,98831.0,64.6155,65.1627,64.5437,65.1627,98831.0
2016-01-14 11:15:00,72.6,72.6,72.09,72.13,52558.0,65.1268,65.1268,64.6693,64.7052,52558.0
2016-01-14 11:20:00,72.14,72.28,72.08,72.24,46951.0,64.7141,64.8397,64.6603,64.8038,46951.0
2016-01-14 11:25:00,72.27,72.56,72.21,72.56,83257.0,64.8307,65.0909,64.7769,65.0909,83257.0
2016-01-14 11:30:00,72.56,72.8,72.35,72.4,34551.0,65.0909,65.3062,64.9025,64.9474,34551.0
2016-01-14 11:35:00,72.35,72.5,72.3,72.4,22290.0,64.9025,65.0371,64.8577,64.9474,22290.0
2016-01-14 11:40:00,72.43,72.63,72.38,72.59,32570.0,64.9743,65.1537,64.9294,65.1178,32570.0
2016-01-14 11:45:00,72.6,72.77,72.55,72.69,29863.0,65.1268,65.2793,65.0819,65.2075,29863.0
2016-01-14 11:50:00,72.71,72.78,72.59,72.73,21795.0,65.2255,65.2883,65.1178,65.2434,21795.0
2016-01-14 11:55:00,72.75,72.86,72.72,72.8,19875.0,65.2613,65.36,65.2344,65.3062,19875.0
2016-01-14 12:00:00,72.8,73.26,72.8,73.15,49430.0,65.3062,65.7188,65.3062,65.6202,49430.0
2016-01-14 12:05:00,73.12,73.12,72.82,72.86,32907.0,65.5933,65.5933,65.3241,65.36,32907.0
2016-01-14 12:10:00,72.85,72.89,72.71,72.89,37376.0,65.351,65.3869,65.2255,65.3869,37376.0
2016-01-14 12:15:00,72.9,73.15,72.89,73.08,31144.0,65.3959,65.6202,65.3869,65.5574,31144.0
2016-01-14 12:20:00,73.11,73.17,72.99,73.17,21707.0,65.5843,65.6381,65.4766,65.6381,21707.0
2016-01-14 12:25:00,73.15,73.16,72.94,72.96,19350.0,65.6202,65.6291,65.4318,65.4497,19350.0
2016-01-14 12:30:00,73.0,73.26,72.95,73.23,59480.0,65.4856,65.7188,65.4408,65.6919,59480.0
2016-01-14 12:35:00,73.23,73.43,73.14,73.38,42705.0,65.6919,65.8713,65.6112,65.8265,42705.0
2016-01-14 12:40:00,73.44,73.68,73.17,73.17,36397.0,65.8803,66.0956,65.6381,65.6381,36397.0
2016-01-14 12:45:00,73.2,73.25,73.05,73.17,80739.0,65.665,65.7099,65.5305,65.6381,80739.0
2016-01-14 12:50:00,73.15,73.24,73.12,73.22,31241.0,65.6202,65.7009,65.5933,65.683,31241.0
2016-01-14 12:55:00,73.22,73.32,73.14,73.14,28704.0,65.683,65.7727,65.6112,65.6112,28704.0
2016-01-14 13:00:00,73.12,73.47,73.09,73.46,25854.0,65.5933,65.9072,65.5663,65.8983,25854.0
2016-01-14 13:05:00,73.49,73.95,73.42,73.86,40548.0,65.9252,66.3378,65.8624,66.2571,40548.0
2016-01-14 13:10:00,73.85,73.87,73.65,73.83,47195.0,66.2481,66.266,66.0687,66.2302,47195.0
2016-01-14 13:15:00,73.84,74.25,73.76,74.25,62184.0,66.2391,66.6069,66.1674,66.6069,62184.0
2016-01-14 13:20:00,74.25,74.39,74.17,74.32,29142.0,66.6069,66.7325,66.5352,66.6697,29142.0
2016-01-14 13:25:00,74.33,74.38,74.21,74.31,19893.0,66.6787,66.7236,66.5711,66.6608,19893.0
2016-01-14 13:30:00,74.3,74.37,74.23,74.31,19337.0,66.6518,66.7146,66.589,66.6608,19337.0
2016-01-14 13:35:00,74.32,74.46,74.09,74.18,43186.0,66.6697,66.7953,66.4634,66.5441,43186.0
2016-01-14 13:40:00,74.17,74.2,73.95,73.96,18868.0,66.5352,66.5621,66.3378,66.3468,18868.0
2016-01-14 13:45:00,73.91,73.91,73.69,73.82,34783.0,66.3019,66.3019,66.1046,66.2212,34783.0
2016-01-14 13:50:00,73.86,74.19,73.83,74.19,18815.0,66.2571,66.5531,66.2302,66.5531,18815.0
2016-01-14 13:55:00,74.2,74.27,74.13,74.15,49477.0,66.5621,66.6249,66.4993,66.5172,49477.0
2016-01-14 14:00:00,74.15,74.17,73.87,73.93,19731.0,66.5172,66.5352,66.266,66.3199,19731.0
2016-01-14 14:05:00,73.91,74.16,73.9,74.16,27613.0,66.3019,66.5262,66.293,66.5262,27613.0
2016-01-14 14:10:00,74.18,74.27,74.0,74.26,31121.0,66.5441,66.6249,66.3827,66.6159,31121.0
2016-01-14 14:15:00,74.23,74.41,74.18,74.19,25514.0,66.589,66.7505,66.5441,66.5531,25514.0
2016-01-14 14:20:00,74.21,74.37,74.05,74.33,34343.0,66.5711,66.7146,66.4275,66.6787,34343.0
2016-01-14 14:25:00,74.3,74.7,74.28,74.7,91988.0,66.6518,67.0106,66.6338,67.0106,91988.0
2016-01-14 14:30:00,74.66,74.8,74.66,74.71,38450.0,66.9747,67.1003,66.9747,67.0196,38450.0
2016-01-14 14:35:00,74.72,74.78,74.64,74.64,32025.0,67.0286,67.0824,66.9568,66.9568,32025.0
2016-01-14 14:40:00,74.66,74.66,74.41,74.41,51471.0,66.9747,66.9747,66.7505,66.7505,51471.0
2016-01-14 14:45:00,74.4,74.62,74.34,74.6,56108.0,66.7415,66.9388,66.6877,66.9209,56108.0
2016-01-14 14:50:00,74.6,74.68,74.57,74.62,63451.0,66.9209,66.9927,66.894,66.9388,63451.0
2016-01-14 14:55:00,74.64,74.81,74.61,74.74,79197.0,66.9568,67.1093,66.9299,67.0465,79197.0
2016-01-14 15:00:00,74.73,74.74,74.6,74.62,70315.0,67.0375,67.0465,66.9209,66.9388,70315.0
2016-01-14 15:05:00,74.63,74.71,74.58,74.6,69580.0,66.9478,67.0196,66.903,66.9209,69580.0
2016-01-14 15:10:00,74.6,74.73,74.59,74.62,101645.0,66.9209,67.0375,66.9119,66.9388,101645.0
2016-01-14 15:15:00,74.62,74.69,74.54,74.61,94882.0,66.9388,67.0016,66.8671,66.9299,94882.0
2016-01-14 15:20:00,74.63,74.82,74.59,74.81,94575.0,66.9478,67.1183,66.9119,67.1093,94575.0
2016-01-14 15:25:00,74.82,74.89,74.7,74.7,86006.0,67.1183,67.1811,67.0106,67.0106,86006.0
2016-01-14 15:30:00,74.7,74.71,74.29,74.32,133943.0,67.0106,67.0196,66.6428,66.6697,133943.0
2016-01-14 15:35:00,74.34,74.58,74.31,74.42,96299.0,66.6877,66.903,66.6608,66.7594,96299.0
2016-01-14 15:40:00,74.41,74.64,74.36,74.62,101763.0,66.7505,66.9568,66.7056,66.9388,101763.0
2016-01-14 15:45:00,74.61,74.7,74.55,74.67,85185.0,66.9299,67.0106,66.8761,66.9837,85185.0
2016-01-14 15:50:00,74.67,74.8,74.48,74.5,155887.0,66.9837,67.1003,66.8133,66.8312,155887.0
2016-01-14 15:55:00,74.52,74.6,74.45,74.52,293475.0,66.8491,66.9209,66.7863,66.8491,293475.0
2016-01-15 09:30:00,70.68,70.68,68.26,70.12,378499.0,63.4044,63.4044,61.2335,62.9021,378499.0
2016-01-15 09:35:00,70.23,71.08,70.14,70.7,248959.0,63.0007,63.7632,62.92,63.4224,248959.0
2016-01-15 09:40:00,70.69,70.73,70.0,70.56,184180.0,63.4134,63.4493,62.7944,63.2968,184180.0
2016-01-15 09:45:00,70.5,70.66,69.94,70.25,256788.0,63.2429,63.3865,62.7406,63.0187,256788.0
2016-01-15 09:50:00,70.25,70.39,69.58,70.0,146025.0,63.0187,63.1443,62.4176,62.7944,146025.0
2016-01-15 09:55:00,69.96,70.0,69.12,69.18,132378.0,62.7585,62.7944,62.005,62.0588,132378.0
2016-01-15 10:00:00,69.18,69.31,68.74,69.31,154630.0,62.0588,62.1754,61.6641,62.1754,154630.0
2016-01-15 10:05:00,69.35,69.86,69.21,69.82,69011.0,62.2113,62.6688,62.0857,62.6329,69011.0
2016-01-15 10:10:00,69.69,70.03,69.02,69.22,262706.0,62.5163,62.8213,61.9153,62.0947,262706.0
2016-01-15 10:15:00,69.19,69.61,68.88,69.52,99872.0,62.0678,62.4446,61.7897,62.3638,99872.0
2016-01-15 10:20:00,69.55,70.19,69.43,69.92,205185.0,62.3907,62.9649,62.2831,62.7227,205185.0
2016-01-15 10:25:00,69.94,70.05,69.5,69.72,131117.0,62.7406,62.8393,62.3459,62.5432,131117.0
2016-01-15 10:30:00,69.73,70.15,69.55,69.9,129393.0,62.5522,62.929,62.3907,62.7047,129393.0
2016-01-15 10:35:00,69.87,70.01,69.46,69.88,96275.0,62.6778,62.8034,62.31,62.6868,96275.0
2016-01-15 10:40:00,69.93,70.04,69.74,69.85,66903.0,62.7316,62.8303,62.5612,62.6599,66903.0
2016-01-15 10:45:00,69.82,70.01,69.74,69.89,91260.0,62.6329,62.8034,62.5612,62.6957,91260.0
2016-01-15 10:50:00,69.92,69.93,69.1,69.17,102124.0,62.7227,62.7316,61.9871,62.0499,102124.0
2016-01-15 10:55:00,69.14,69.23,68.67,68.7,96979.0,62.0229,62.1037,61.6013,61.6282,96979.0
2016-01-15 11:00:00,68.7,68.99,68.58,68.97,74776.0,61.6282,61.8884,61.5206,61.8704,74776.0
2016-01-15 11:05:00,68.92,69.17,68.91,69.0,100110.0,61.8256,62.0499,61.8166,61.8974,100110.0
2016-01-15 11:10:00,69.05,69.38,68.94,69.37,65267.0,61.9422,62.2382,61.8435,62.2293,65267.0
2016-01-15 11:15:00,69.37,69.44,69.07,69.15,33479.0,62.2293,62.2921,61.9601,62.0319,33479.0
2016-01-15 11:20:00,69.14,69.25,68.99,69.08,71169.0,62.0229,62.1216,61.8884,61.9691,71169.0
2016-01-15 11:25:00,69.11,69.49,69.06,69.15,98371.0,61.996,62.3369,61.9512,62.0319,98371.0
2016-01-15 11:30:00,69.17,69.32,68.97,69.06,48898.0,62.0499,62.1844,61.8704,61.9512,48898.0
2016-01-15 11:35:00,69.03,69.15,68.98,69.0,77365.0,61.9243,62.0319,61.8794,61.8974,77365.0
2016-01-15 11:40:00,69.0,69.31,68.82,69.14,129411.0,61.8974,62.1754,61.7359,62.0229,129411.0
2016-01-15 11:45:00,69.16,69.2,68.85,69.03,138101.0,62.0409,62.0768,61.7628,61.9243,138101.0
2016-01-15 11:50:00,69.01,69.3,68.91,68.93,61751.0,61.9063,62.1665,61.8166,61.8346,61751.0
2016-01-15 11:55:00,68.96,69.02,68.59,68.97,78477.0,61.8615,61.9153,61.5296,61.8704,78477.0
2016-01-15 12:00:00,68.94,68.95,68.46,68.54,75569.0,61.8435,61.8525,61.4129,61.4847,75569.0
2016-01-15 12:05:00,68.5,68.77,68.5,68.76,85297.0,61.4488,61.691,61.4488,61.6821,85297.0
2016-01-15 12:10:00,68.74,68.96,68.65,68.7,47032.0,61.6641,61.8615,61.5834,61.6282,47032.0
2016-01-15 12:15:00,68.7,68.7,68.26,68.33,101063.0,61.6282,61.6282,61.2335,61.2963,101063.0
2016-01-15 12:20:00,68.33,68.34,67.76,67.79,70844.0,61.2963,61.3053,60.785,60.8119,70844.0
2016-01-15 12:25:00,67.77,68.05,67.46,67.94,97217.0,60.794,61.0451,60.5159,60.9465,97217.0
2016-01-15 12:30:00,67.93,67.95,67.23,67.47,171189.0,60.9375,60.9554,60.3096,60.5248,171189.0
2016-01-15 12:35:00,67.43,67.59,67.17,67.37,87172.0,60.489,60.6325,60.2557,60.4351,87172.0
2016-01-15 12:40:00,67.37,67.5,67.26,67.41,176119.0,60.4351,60.5518,60.3365,60.471,176119.0
2016-01-15 12:45:00,67.42,67.43,67.07,67.14,180610.0,60.48,60.489,60.166,60.2288,180610.0
2016-01-15 12:50:00,67.16,67.44,67.05,67.09,105813.0,60.2468,60.4979,60.1481,60.184,105813.0
2016-01-15 12:55:00,67.1,67.18,66.95,67.0,173814.0,60.1929,60.2647,60.0584,60.1032,173814.0
2016-01-15 13:00:00,66.99,67.63,66.93,67.58,141861.0,60.0943,60.6684,60.0404,60.6235,141861.0
2016-01-15 13:05:00,67.57,67.62,67.0,67.03,102489.0,60.6146,60.6594,60.1032,60.1301,102489.0
2016-01-15 13:10:00,67.05,67.92,67.05,67.64,58945.0,60.1481,60.9285,60.1481,60.6773,58945.0
2016-01-15 13:15:00,67.64,67.81,67.33,67.75,63507.0,60.6773,60.8298,60.3993,60.776,63507.0
2016-01-15 13:20:00,67.76,67.89,67.6,67.68,50423.0,60.785,60.9016,60.6415,60.7132,50423.0
2016-01-15 13:25:00,67.69,67.77,67.47,67.59,58263.0,60.7222,60.794,60.5248,60.6325,58263.0
2016-01-15 13:30:00,67.6,67.65,67.46,67.59,42113.0,60.6415,60.6863,60.5159,60.6325,42113.0
2016-01-15 13:35:00,67.59,67.74,67.48,67.59,41228.0,60.6325,60.7671,60.5338,60.6325,41228.0
2016-01-15 13:40:00,67.56,68.07,67.55,67.9,36739.0,60.6056,61.0631,60.5966,60.9106,36739.0
2016-01-15 13:45:00,67.92,68.09,67.68,68.0,65055.0,60.9285,61.081,60.7132,61.0003,65055.0
2016-01-15 13:50:00,67.99,68.5,67.97,68.45,73078.0,60.9913,61.4488,60.9734,61.404,73078.0
2016-01-15 13:55:00,68.45,68.46,68.12,68.25,51272.0,61.404,61.4129,61.1079,61.2246,51272.0
2016-01-15 14:00:00,68.21,68.67,68.21,68.45,68236.0,61.1887,61.6013,61.1887,61.404,68236.0
2016-01-15 14:05:00,68.47,68.73,68.42,68.73,44408.0,61.4219,61.6551,61.3771,61.6551,44408.0
2016-01-15 14:10:00,68.67,68.83,68.49,68.66,81608.0,61.6013,61.7449,61.4399,61.5924,81608.0
2016-01-15 14:15:00,68.68,68.8,68.5,68.66,71637.0,61.6103,61.7179,61.4488,61.5924,71637.0
2016-01-15 14:20:00,68.65,68.68,68.11,68.27,47575.0,61.5834,61.6103,61.099,61.2425,47575.0
2016-01-15 14:25:00,68.29,68.31,68.17,68.17,73458.0,61.2604,61.2784,61.1528,61.1528,73458.0
2016-01-15 14:30:00,68.16,68.22,67.97,68.05,58025.0,61.1438,61.1976,60.9734,61.0451,58025.0
2016-01-15 14:35:00,68.06,68.07,67.78,67.8,48763.0,61.0541,61.0631,60.8029,60.8209,48763.0
2016-01-15 14:40:00,67.81,68.34,67.81,68.32,58340.0,60.8298,61.3053,60.8298,61.2873,58340.0
2016-01-15 14:45:00,68.33,68.33,68.16,68.22,32754.0,61.2963,61.2963,61.1438,61.1976,32754.0
2016-01-15 14:50:00,68.22,68.61,68.18,68.53,68549.0,61.1976,61.5475,61.1618,61.4757,68549.0
2016-01-15 14:55:00,68.53,69.05,68.53,68.94,128992.0,61.4757,61.9422,61.4757,61.8435,128992.0
2016-01-15 15:00:00,68.97,69.0,68.61,68.87,134577.0,61.8704,61.8974,61.5475,61.7807,134577.0
2016-01-15 15:05:00,68.86,68.95,68.68,68.73,75191.0,61.7718,61.8525,61.6103,61.6551,75191.0
2016-01-15 15:10:00,68.72,68.9,68.54,68.84,80630.0,61.6462,61.8076,61.4847,61.7538,80630.0
2016-01-15 15:15:00,68.84,68.85,68.41,68.64,93719.0,61.7538,61.7628,61.3681,61.5744,93719.0
2016-01-15 15:20:00,68.6,68.77,68.48,68.66,84484.0,61.5385,61.691,61.4309,61.5924,84484.0
2016-01-15 15:25:00,68.71,69.18,68.7,69.17,93447.0,61.6372,62.0588,61.6282,62.0499,93447.0
2016-01-15 15:30:00,69.14,69.15,68.83,69.11,99812.0,62.0229,62.0319,61.7449,61.996,99812.0
2016-01-15 15:35:00,69.09,69.1,68.64,68.66,100804.0,61.9781,61.9871,61.5744,61.5924,100804.0
2016-01-15 15:40:00,68.64,68.68,68.47,68.62,172994.0,61.5744,61.6103,61.4219,61.5565,172994.0
2016-01-15 15:45:00,68.63,68.78,68.57,68.75,182014.0,61.5654,61.7,61.5116,61.6731,182014.0
2016-01-15 15:50:00,68.75,68.85,68.73,68.82,242301.0,61.6731,61.7628,61.6551,61.7359,242301.0
2016-01-15 15:55:00,68.82,68.89,68.65,68.65,430852.0,61.7359,61.7987,61.5834,61.5834,430852.0
2016-01-19 09:30:00,69.89,71.19,69.65,71.0,294725.0,62.6957,63.8619,62.4804,63.6915,294725.0
2016-01-19 09:35:00,71.02,71.02,70.34,70.4,159541.0,63.7094,63.7094,63.0994,63.1532,159541.0
2016-01-19 09:40:00,70.4,70.51,70.07,70.32,73643.0,63.1532,63.2519,62.8572,63.0815,73643.0
2016-01-19 09:45:00,70.34,70.57,70.06,70.24,97502.0,63.0994,63.3057,62.8482,63.0097,97502.0
2016-01-19 09:50:00,70.22,70.41,69.92,70.41,102947.0,62.9918,63.1622,62.7227,63.1622,102947.0
2016-01-19 09:55:00,70.46,70.47,70.06,70.29,77837.0,63.2071,63.216,62.8482,63.0546,77837.0
2016-01-19 10:00:00,70.28,70.77,70.21,70.23,77204.0,63.0456,63.4852,62.9828,63.0007,77204.0
2016-01-19 10:05:00,70.23,70.4,70.08,70.22,48175.0,63.0007,63.1532,62.8662,62.9918,48175.0
2016-01-19 10:10:00,70.21,70.5,70.1,70.43,64108.0,62.9828,63.2429,62.8841,63.1802,64108.0
2016-01-19 10:15:00,70.45,70.77,70.37,70.37,34296.0,63.1981,63.4852,63.1263,63.1263,34296.0
2016-01-19 10:20:00,70.36,70.48,69.9,69.99,83365.0,63.1174,63.225,62.7047,62.7854,83365.0
2016-01-19 10:25:00,70.01,70.59,70.01,70.57,34450.0,62.8034,63.3237,62.8034,63.3057,34450.0
2016-01-19 10:30:00,70.59,71.04,70.56,70.62,75332.0,63.3237,63.7274,63.2968,63.3506,75332.0
2016-01-19 10:35:00,70.63,70.63,70.31,70.34,59288.0,63.3596,63.3596,63.0725,63.0994,59288.0
2016-01-19 10:40:00,70.34,70.35,70.16,70.22,40075.0,63.0994,63.1084,62.9379,62.9918,40075.0
2016-01-19 10:45:00,70.21,70.43,70.16,70.35,26515.0,62.9828,63.1802,62.9379,63.1084,26515.0
2016-01-19 10:50:00,70.33,70.46,70.2,70.23,21302.0,63.0904,63.2071,62.9738,63.0007,21302.0
2016-01-19 10:55:00,70.23,70.32,70.21,70.27,22474.0,63.0007,63.0815,62.9828,63.0366,22474.0
2016-01-19 11:00:00,70.27,70.35,70.25,70.26,29975.0,63.0366,63.1084,63.0187,63.0277,29975.0
2016-01-19 11:05:00,70.25,70.31,70.19,70.25,26354.0,63.0187,63.0725,62.9649,63.0187,26354.0
2016-01-19 11:10:00,70.22,70.24,70.12,70.2,29761.0,62.9918,63.0097,62.9021,62.9738,29761.0
2016-01-19 11:15:00,70.2,70.31,70.15,70.16,54333.0,62.9738,63.0725,62.929,62.9379,54333.0
2016-01-19 11:20:00,70.16,70.23,70.13,70.15,54635.0,62.9379,63.0007,62.911,62.929,54635.0
2016-01-19 11:25:00,70.15,70.28,70.13,70.23,49276.0,62.929,63.0456,62.911,63.0007,49276.0
2016-01-19 11:30:00,70.23,70.31,70.16,70.17,104308.0,63.0007,63.0725,62.9379,62.9469,104308.0
2016-01-19 11:35:00,70.18,70.25,70.16,70.24,32668.0,62.9559,63.0187,62.9379,63.0097,32668.0
2016-01-19 11:40:00,70.24,70.39,70.18,70.24,24664.0,63.0097,63.1443,62.9559,63.0097,24664.0
2016-01-19 11:45:00,70.27,70.31,69.85,69.85,33221.0,63.0366,63.0725,62.6599,62.6599,33221.0
2016-01-19 11:50:00,69.85,69.92,69.8,69.81,37213.0,62.6599,62.7227,62.615,62.624,37213.0
2016-01-19 11:55:00,69.81,69.88,69.61,69.71,33905.0,62.624,62.6868,62.4446,62.5343,33905.0
2016-01-19 12:00:00,69.68,69.71,69.36,69.39,47960.0,62.5074,62.5343,62.2203,62.2472,47960.0
2016-01-19 12:05:00,69.41,69.41,69.23,69.25,34268.0,62.2651,62.2651,62.1037,62.1216,34268.0
2016-01-19 12:10:00,69.26,69.49,69.24,69.42,19363.0,62.1306,62.3369,62.1126,62.2741,19363.0
2016-01-19 12:15:00,69.42,69.47,69.19,69.21,30312.0,62.2741,62.319,62.0678,62.0857,30312.0
2016-01-19 12:20:00,69.21,69.24,68.98,69.0,25856.0,62.0857,62.1126,61.8794,61.8974,25856.0
2016-01-19 12:25:00,69.03,69.34,69.01,69.34,31499.0,61.9243,62.2024,61.9063,62.2024,31499.0
2016-01-19 12:30:00,69.32,69.47,69.29,69.42,14090.0,62.1844,62.319,62.1575,62.2741,14090.0
2016-01-19 12:35:00,69.42,69.65,69.4,69.51,46984.0,62.2741,62.4804,62.2562,62.3549,46984.0
2016-01-19 12:40:00,69.53,69.61,69.43,69.43,20674.0,62.3728,62.4446,62.2831,62.2831,20674.0
2016-01-19 12:45:00,69.42,69.6,69.42,69.45,29271.0,62.2741,62.4356,62.2741,62.301,29271.0
2016-01-19 12:50:00,69.45,69.54,69.4,69.5,24613.0,62.301,62.3818,62.2562,62.3459,24613.0
2016-01-19 12:55:00,69.5,69.55,69.43,69.49,8976.0,62.3459,62.3907,62.2831,62.3369,8976.0
2016-01-19 13:00:00,69.51,69.64,69.42,69.42,18822.0,62.3549,62.4715,62.2741,62.2741,18822.0
2016-01-19 13:05:00,69.42,69.5,69.35,69.45,11844.0,62.2741,62.3459,62.2113,62.301,11844.0
2016-01-19 13:10:00,69.43,69.44,69.26,69.27,15818.0,62.2831,62.2921,62.1306,62.1396,15818.0
2016-01-19 13:15:00,69.27,69.44,69.26,69.38,21482.0,62.1396,62.2921,62.1306,62.2382,21482.0
2016-01-19 13:20:00,69.4,69.44,69.26,69.3,26027.0,62.2562,62.2921,62.1306,62.1665,26027.0
2016-01-19 13:25:00,69.3,69.32,68.93,68.93,49612.0,62.1665,62.1844,61.8346,61.8346,49612.0
2016-01-19 13:30:00,68.93,69.01,68.71,68.73,40152.0,61.8346,61.9063,61.6372,61.6551,40152.0
2016-01-19 13:35:00,68.71,68.84,68.61,68.84,29127.0,61.6372,61.7538,61.5475,61.7538,29127.0
2016-01-19 13:40:00,68.84,69.0,68.84,68.9,36999.0,61.7538,61.8974,61.7538,61.8076,36999.0
2016-01-19 13:45:00,68.9,69.31,68.9,69.2,47040.0,61.8076,62.1754,61.8076,62.0768,47040.0
2016-01-19 13:50:00,69.17,69.17,68.8,68.84,6778.0,62.0499,62.0499,61.7179,61.7538,6778.0
2016-01-19 13:55:00,68.86,68.92,68.79,68.9,21590.0,61.7718,61.8256,61.709,61.8076,21590.0
2016-01-19 14:00:00,68.89,68.93,68.78,68.8,19623.0,61.7987,61.8346,61.7,61.7179,19623.0
2016-01-19 14:05:00,68.79,68.79,68.53,68.53,54111.0,61.709,61.709,61.4757,61.4757,54111.0
2016-01-19 14:10:00,68.53,68.54,68.09,68.12,47591.0,61.4757,61.4847,61.081,61.1079,47591.0
2016-01-19 14:15:00,68.12,68.44,68.02,68.4,36304.0,61.1079,61.395,61.0182,61.3591,36304.0
2016-01-19 14:20:00,68.39,68.45,68.09,68.41,47561.0,61.3501,61.404,61.081,61.3681,47561.0
2016-01-19 14:25:00,68.46,68.51,68.39,68.51,9988.0,61.4129,61.4578,61.3501,61.4578,9988.0
2016-01-19 14:30:00,68.56,68.84,68.5,68.65,46129.0,61.5026,61.7538,61.4488,61.5834,46129.0
2016-01-19 14:35:00,68.69,68.69,68.35,68.36,36034.0,61.6193,61.6193,61.3143,61.3232,36034.0
2016-01-19 14:40:00,68.36,68.41,68.09,68.15,27859.0,61.3232,61.3681,61.081,61.1348,27859.0
2016-01-19 14:45:00,68.16,68.16,68.07,68.12,14196.0,61.1438,61.1438,61.0631,61.1079,14196.0
2016-01-19 14:50:00,68.11,68.31,68.07,68.3,47713.0,61.099,61.2784,61.0631,61.2694,47713.0
2016-01-19 14:55:00,68.3,68.41,68.17,68.26,34372.0,61.2694,61.3681,61.1528,61.2335,34372.0
2016-01-19 15:00:00,68.26,68.48,68.21,68.4,63050.0,61.2335,61.4309,61.1887,61.3591,63050.0
2016-01-19 15:05:00,68.42,68.6,68.4,68.5,43745.0,61.3771,61.5385,61.3591,61.4488,43745.0
2016-01-19 15:10:00,68.5,68.54,68.41,68.42,36691.0,61.4488,61.4847,61.3681,61.3771,36691.0
2016-01-19 15:15:00,68.42,68.42,68.12,68.14,41244.0,61.3771,61.3771,61.1079,61.1259,41244.0
2016-01-19 15:20:00,68.14,68.39,68.09,68.29,42759.0,61.1259,61.3501,61.081,61.2604,42759.0
2016-01-19 15:25:00,68.28,68.7,68.28,68.61,43843.0,61.2515,61.6282,61.2515,61.5475,43843.0
2016-01-19 15:30:00,68.61,68.73,68.56,68.57,111165.0,61.5475,61.6551,61.5026,61.5116,111165.0
2016-01-19 15:35:00,68.57,68.64,68.43,68.47,34179.0,61.5116,61.5744,61.386,61.4219,34179.0
2016-01-19 15:40:00,68.46,68.66,68.35,68.58,54602.0,61.4129,61.5924,61.3143,61.5206,54602.0
2016-01-19 15:45:00,68.59,68.75,68.49,68.71,41277.0,61.5296,61.6731,61.4399,61.6372,41277.0
2016-01-19 15:50:00,68.69,68.78,68.56,68.71,73372.0,61.6193,61.7,61.5026,61.6372,73372.0
2016-01-19 15:55:00,68.7,68.71,68.43,68.43,176349.0,61.6282,61.6372,61.386,61.386,176349.0
2016-01-20 09:30:00,67.5,69.19,67.11,68.77,184537.0,60.5518,62.0678,60.2019,61.691,184537.0
2016-01-20 09:35:00,68.77,68.92,68.15,68.44,114784.0,61.691,61.8256,61.1348,61.395,114784.0
2016-01-20 09:40:00,68.39,68.44,67.65,68.11,113487.0,61.3501,61.395,60.6863,61.099,113487.0
2016-01-20 09:45:00,68.21,69.18,68.1,68.75,104112.0,61.1887,62.0588,61.09,61.6731,104112.0
2016-01-20 09:50:00,68.77,68.8,68.36,68.45,61536.0,61.691,61.7179,61.3232,61.404,61536.0
2016-01-20 09:55:00,68.43,68.51,68.1,68.39,70332.0,61.386,61.4578,61.09,61.3501,70332.0
2016-01-20 10:00:00,68.39,68.4,67.99,68.05,63161.0,61.3501,61.3591,60.9913,61.0451,63161.0
2016-01-20 10:05:00,68.08,68.37,67.97,68.15,58934.0,61.0721,61.3322,60.9734,61.1348,58934.0
2016-01-20 10:10:00,68.16,68.47,68.01,68.23,213450.0,61.1438,61.4219,61.0093,61.2066,213450.0
2016-01-20 10:15:00,68.27,68.51,68.16,68.4,59571.0,61.2425,61.4578,61.1438,61.3591,59571.0
2016-01-20 10:20:00,68.41,68.75,68.22,68.75,41431.0,61.3681,61.6731,61.1976,61.6731,41431.0
2016-01-20 10:25:00,68.82,68.98,68.58,68.67,57817.0,61.7359,61.8794,61.5206,61.6013,57817.0
2016-01-20 10:30:00,68.67,68.71,68.02,68.37,81180.0,61.6013,61.6372,61.0182,61.3322,81180.0
2016-01-20 10:35:00,68.36,68.4,67.77,67.81,39623.0,61.3232,61.3591,60.794,60.8298,39623.0
2016-01-20 10:40:00,67.83,68.12,67.65,68.01,48444.0,60.8478,61.1079,60.6863,61.0093,48444.0
2016-01-20 10:45:00,68.04,68.07,67.77,67.81,66956.0,61.0362,61.0631,60.794,60.8298,66956.0
2016-01-20 10:50:00,67.81,67.88,67.39,67.48,80118.0,60.8298,60.8926,60.4531,60.5338,80118.0
2016-01-20 10:55:00,67.48,67.64,67.47,67.48,79728.0,60.5338,60.6773,60.5248,60.5338,79728.0
2016-01-20 11:00:00,67.48,67.85,67.47,67.77,87082.0,60.5338,60.8657,60.5248,60.794,87082.0
2016-01-20 11:05:00,67.79,67.95,67.68,67.74,23844.0,60.8119,60.9554,60.7132,60.7671,23844.0
2016-01-20 11:10:00,67.74,68.19,67.67,68.1,23149.0,60.7671,61.1707,60.7043,61.09,23149.0
2016-01-20 11:15:00,68.07,68.35,67.89,68.32,31975.0,61.0631,61.3143,60.9016,61.2873,31975.0
2016-01-20 11:20:00,68.32,68.5,68.1,68.1,65722.0,61.2873,61.4488,61.09,61.09,65722.0
2016-01-20 11:25:00,68.12,68.18,67.89,68.02,77005.0,61.1079,61.1618,60.9016,61.0182,77005.0
2016-01-20 11:30:00,68.01,68.86,68.01,68.77,41182.0,61.0093,61.7718,61.0093,61.691,41182.0
2016-01-20 11:35:00,68.69,69.53,68.68,69.22,60523.0,61.6193,62.3728,61.6103,62.0947,60523.0
2016-01-20 11:40:00,69.22,69.4,68.57,68.57,108736.0,62.0947,62.2562,61.5116,61.5116,108736.0
2016-01-20 11:45:00,68.59,68.87,68.45,68.46,113445.0,61.5296,61.7807,61.404,61.4129,113445.0
2016-01-20 11:50:00,68.46,68.5,68.0,68.02,56426.0,61.4129,61.4488,61.0003,61.0182,56426.0
2016-01-20 11:55:00,68.03,68.16,67.94,68.13,70805.0,61.0272,61.1438,60.9465,61.1169,70805.0
2016-01-20 12:00:00,68.08,68.28,67.98,68.25,46532.0,61.0721,61.2515,60.9823,61.2246,46532.0
2016-01-20 12:05:00,68.24,68.26,67.97,68.02,64933.0,61.2156,61.2335,60.9734,61.0182,64933.0
2016-01-20 12:10:00,68.01,68.18,67.97,68.16,27655.0,61.0093,61.1618,60.9734,61.1438,27655.0
2016-01-20 12:15:00,68.09,68.19,67.99,68.06,33036.0,61.081,61.1707,60.9913,61.0541,33036.0
2016-01-20 12:20:00,68.05,68.13,67.97,68.02,59050.0,61.0451,61.1169,60.9734,61.0182,59050.0
2016-01-20 12:25:00,68.03,68.12,67.83,68.09,126613.0,61.0272,61.1079,60.8478,61.081,126613.0
2016-01-20 12:30:00,68.13,68.2,67.95,68.02,26830.0,61.1169,61.1797,60.9554,61.0182,26830.0
2016-01-20 12:35:00,68.03,68.38,68.0,68.24,67027.0,61.0272,61.3412,61.0003,61.2156,67027.0
2016-01-20 12:40:00,68.24,68.59,68.1,68.19,49907.0,61.2156,61.5296,61.09,61.1707,49907.0
2016-01-20 12:45:00,68.16,68.26,67.96,68.22,58659.0,61.1438,61.2335,60.9644,61.1976,58659.0
2016-01-20 12:50:00,68.16,68.79,68.15,68.76,34174.0,61.1438,61.709,61.1348,61.6821,34174.0
2016-01-20 12:55:00,68.74,69.36,68.74,69.35,39677.0,61.6641,62.2203,61.6641,62.2113,39677.0
2016-01-20 13:00:00,69.4,69.73,69.21,69.61,48569.0,62.2562,62.5522,62.0857,62.4446,48569.0
2016-01-20 13:05:00,69.58,69.71,69.21,69.25,49439.0,62.4176,62.5343,62.0857,62.1216,49439.0
2016-01-20 13:10:00,69.25,69.26,68.99,69.09,27123.0,62.1216,62.1306,61.8884,61.9781,27123.0
2016-01-20 13:15:00,69.06,69.12,68.91,69.01,39718.0,61.9512,62.005,61.8166,61.9063,39718.0
2016-01-20 13:20:00,69.05,69.44,68.93,69.29,30889.0,61.9422,62.2921,61.8346,62.1575,30889.0
2016-01-20 13:25:00,69.29,69.45,69.08,69.38,54535.0,62.1575,62.301,61.9691,62.2382,54535.0
2016-01-20 13:30:00,69.37,69.91,69.36,69.57,49761.0,62.2293,62.7137,62.2203,62.4087,49761.0
2016-01-20 13:35:00,69.62,70.06,69.48,69.98,70435.0,62.4535,62.8482,62.3279,62.7765,70435.0
2016-01-20 13:40:00,70.0,70.44,69.94,70.42,75957.0,62.7944,63.1891,62.7406,63.1712,75957.0
2016-01-20 13:45:00,70.41,70.92,70.25,70.77,139156.0,63.1622,63.6197,63.0187,63.4852,139156.0
2016-01-20 13:50:00,70.78,70.89,70.5,70.67,86110.0,63.4941,63.5928,63.2429,63.3954,86110.0
2016-01-20 13:55:00,70.67,70.7,70.15,70.42,57980.0,63.3954,63.4224,62.929,63.1712,57980.0
2016-01-20 14:00:00,70.33,70.4,69.82,69.92,61958.0,63.0904,63.1532,62.6329,62.7227,61958.0
2016-01-20 14:05:00,69.93,70.5,69.92,70.45,81963.0,62.7316,63.2429,62.7227,63.1981,81963.0
2016-01-20 14:10:00,70.45,70.9,70.41,70.74,97561.0,63.1981,63.6018,63.1622,63.4582,97561.0
2016-01-20 14:15:00,70.72,70.74,70.41,70.63,37417.0,63.4403,63.4582,63.1622,63.3596,37417.0
2016-01-20 14:20:00,70.67,70.78,70.43,70.68,55717.0,63.3954,63.4941,63.1802,63.4044,55717.0
2016-01-20 14:25:00,70.62,70.71,70.23,70.34,48419.0,63.3506,63.4313,63.0007,63.0994,48419.0
2016-01-20 14:30:00,70.38,70.51,70.28,70.48,48187.0,63.1353,63.2519,63.0456,63.225,48187.0
2016-01-20 14:35:00,70.51,70.7,70.35,70.7,73522.0,63.2519,63.4224,63.1084,63.4224,73522.0
2016-01-20 14:40:00,70.71,70.83,70.55,70.62,90964.0,63.4313,63.539,63.2878,63.3506,90964.0
2016-01-20 14:45:00,70.6,71.1,70.47,70.98,123877.0,63.3327,63.7812,63.216,63.6735,123877.0
2016-01-20 14:50:00,70.99,71.42,70.98,71.13,124998.0,63.6825,64.0682,63.6735,63.8081,124998.0
2016-01-20 14:55:00,71.14,71.27,70.77,70.79,62721.0,63.8171,63.9337,63.4852,63.5031,62721.0
2016-01-20 15:00:00,70.8,71.04,70.61,71.01,48976.0,63.5121,63.7274,63.3416,63.7004,48976.0
2016-01-20 15:05:00,70.98,71.11,70.83,70.99,51505.0,63.6735,63.7902,63.539,63.6825,51505.0
2016-01-20 15:10:00,71.03,71.06,70.81,70.97,57565.0,63.7184,63.7453,63.521,63.6646,57565.0
2016-01-20 15:15:00,70.99,71.47,70.99,71.36,93509.0,63.6825,64.1131,63.6825,64.0144,93509.0
2016-01-20 15:20:00,71.34,71.56,71.08,71.47,93222.0,63.9965,64.1938,63.7632,64.1131,93222.0
2016-01-20 15:25:00,71.5,71.67,71.28,71.59,65302.0,64.14,64.2925,63.9427,64.2207,65302.0
2016-01-20 15:30:00,71.59,71.65,70.97,70.97,95302.0,64.2207,64.2746,63.6646,63.6646,95302.0
2016-01-20 15:35:00,71.0,71.2,70.93,71.16,76764.0,63.6915,63.8709,63.6287,63.835,76764.0
2016-01-20 15:40:00,71.16,71.17,70.69,70.95,100563.0,63.835,63.844,63.4134,63.6466,100563.0
2016-01-20 15:45:00,70.9,71.02,70.68,71.0,112927.0,63.6018,63.7094,63.4044,63.6915,112927.0
2016-01-20 15:50:00,70.98,71.14,70.81,71.09,258577.0,63.6735,63.8171,63.521,63.7722,258577.0
2016-01-20 15:55:00,71.08,71.09,70.72,70.81,207806.0,63.7632,63.7722,63.4403,63.521,207806.0
2016-01-21 09:30:00,71.43,71.7,70.67,71.37,102776.0,64.0772,64.3194,63.3954,64.0234,102776.0
2016-01-21 09:35:00,71.36,72.19,71.18,71.78,148726.0,64.0144,64.759,63.8529,64.3912,148726.0
2016-01-21 09:40:00,71.86,72.27,71.69,71.94,119006.0,64.463,64.8307,64.3105,64.5347,119006.0
2016-01-21 09:45:00,71.84,71.85,71.21,71.62,118613.0,64.445,64.454,63.8799,64.2477,118613.0
2016-01-21 09:50:00,71.62,71.7,71.21,71.5,52944.0,64.2477,64.3194,63.8799,64.14,52944.0
2016-01-21 09:55:00,71.55,71.9,71.33,71.33,75744.0,64.1849,64.4988,63.9875,63.9875,75744.0
2016-01-21 10:00:00,71.39,72.17,71.34,72.17,32652.0,64.0413,64.741,63.9965,64.741,32652.0
2016-01-21 10:05:00,72.17,72.67,71.87,72.66,37373.0,64.741,65.1896,64.4719,65.1806,37373.0
2016-01-21 10:10:00,72.62,73.06,72.54,72.87,109492.0,65.1447,65.5394,65.073,65.369,109492.0
2016-01-21 10:15:00,72.87,73.06,72.77,72.79,57046.0,65.369,65.5394,65.2793,65.2972,57046.0
2016-01-21 10:20:00,72.82,73.19,72.76,72.99,112472.0,65.3241,65.656,65.2703,65.4766,112472.0
2016-01-21 10:25:00,73.01,73.26,72.92,73.07,45203.0,65.4946,65.7188,65.4138,65.5484,45203.0
2016-01-21 10:30:00,73.16,73.16,72.67,72.95,31550.0,65.6291,65.6291,65.1896,65.4408,31550.0
2016-01-21 10:35:00,73.01,73.26,72.85,73.05,105145.0,65.4946,65.7188,65.351,65.5305,105145.0
2016-01-21 10:40:00,73.0,73.51,72.96,73.41,50355.0,65.4856,65.9431,65.4497,65.8534,50355.0
2016-01-21 10:45:00,73.4,73.58,73.36,73.46,75942.0,65.8444,66.0059,65.8085,65.8983,75942.0
2016-01-21 10:50:00,73.49,73.58,73.13,73.41,121290.0,65.9252,66.0059,65.6022,65.8534,121290.0
2016-01-21 10:55:00,73.42,73.47,72.79,72.81,54653.0,65.8624,65.9072,65.2972,65.3152,54653.0
2016-01-21 11:00:00,72.87,73.01,72.45,72.97,47249.0,65.369,65.4946,64.9922,65.4587,47249.0
2016-01-21 11:05:00,73.0,73.2,72.82,72.82,45792.0,65.4856,65.665,65.3241,65.3241,45792.0
2016-01-21 11:10:00,72.79,73.01,72.7,72.79,76474.0,65.2972,65.4946,65.2165,65.2972,76474.0
2016-01-21 11:15:00,72.78,73.08,72.74,72.82,59321.0,65.2883,65.5574,65.2524,65.3241,59321.0
2016-01-21 11:20:00,72.85,72.85,72.58,72.69,82534.0,65.351,65.351,65.1088,65.2075,82534.0
2016-01-21 11:25:00,72.69,72.89,72.62,72.74,37973.0,65.2075,65.3869,65.1447,65.2524,37973.0
2016-01-21 11:30:00,72.75,73.0,72.6,72.64,31862.0,65.2613,65.4856,65.1268,65.1627,31862.0
2016-01-21 11:35:00,72.65,72.92,72.55,72.79,17109.0,65.1716,65.4138,65.0819,65.2972,17109.0
2016-01-21 11:40:00,72.8,72.8,72.48,72.62,20224.0,65.3062,65.3062,65.0191,65.1447,20224.0
2016-01-21 11:45:00,72.66,72.89,72.54,72.89,13412.0,65.1806,65.3869,65.073,65.3869,13412.0
2016-01-21 11:50:00,72.92,73.05,72.53,72.53,13340.0,65.4138,65.5305,65.064,65.064,13340.0
2016-01-21 11:55:00,72.57,73.01,72.57,72.84,29126.0,65.0999,65.4946,65.0999,65.3421,29126.0
2016-01-21 12:00:00,72.88,73.23,72.86,73.02,25227.0,65.378,65.6919,65.36,65.5035,25227.0
2016-01-21 12:05:00,73.06,73.3,72.94,73.21,23393.0,65.5394,65.7547,65.4318,65.674,23393.0
2016-01-21 12:10:00,73.24,73.35,72.89,72.91,11662.0,65.7009,65.7996,65.3869,65.4049,11662.0
2016-01-21 12:15:00,72.95,73.07,72.79,72.79,16301.0,65.4408,65.5484,65.2972,65.2972,16301.0
2016-01-21 12:20:00,72.81,72.85,72.68,72.85,19691.0,65.3152,65.351,65.1985,65.351,19691.0
2016-01-21 12:25:00,72.94,73.01,72.84,72.97,10435.0,65.4318,65.4946,65.3421,65.4587,10435.0
2016-01-21 12:30:00,72.96,72.98,72.66,72.8,17594.0,65.4497,65.4677,65.1806,65.3062,17594.0
2016-01-21 12:35:00,72.77,72.87,72.6,72.66,15148.0,65.2793,65.369,65.1268,65.1806,15148.0
2016-01-21 12:40:00,72.7,72.84,72.49,72.52,19134.0,65.2165,65.3421,65.0281,65.055,19134.0
2016-01-21 12:45:00,72.55,72.55,72.4,72.54,53820.0,65.0819,65.0819,64.9474,65.073,53820.0
2016-01-21 12:50:00,72.58,72.77,72.48,72.58,16618.0,65.1088,65.2793,65.0191,65.1088,16618.0
2016-01-21 12:55:00,72.59,72.61,72.31,72.41,19804.0,65.1178,65.1358,64.8666,64.9563,19804.0
2016-01-21 13:00:00,72.43,72.66,72.42,72.52,26229.0,64.9743,65.1806,64.9653,65.055,26229.0
2016-01-21 13:05:00,72.52,72.85,72.52,72.76,19635.0,65.055,65.351,65.055,65.2703,19635.0
2016-01-21 13:10:00,72.79,72.85,72.44,72.44,23616.0,65.2972,65.351,64.9832,64.9832,23616.0
2016-01-21 13:15:00,72.45,72.62,72.31,72.46,21813.0,64.9922,65.1447,64.8666,65.0012,21813.0
2016-01-21 13:20:00,72.44,72.45,72.08,72.23,24505.0,64.9832,64.9922,64.6603,64.7949,24505.0
2016-01-21 13:25:00,72.21,72.55,72.11,72.26,49052.0,64.7769,65.0819,64.6872,64.8218,49052.0
2016-01-21 13:30:00,72.25,72.3,71.97,72.01,33517.0,64.8128,64.8577,64.5616,64.5975,33517.0
2016-01-21 13:35:00,72.02,72.45,71.97,72.4,24012.0,64.6065,64.9922,64.5616,64.9474,24012.0
2016-01-21 13:40:00,72.38,72.38,72.07,72.07,17502.0,64.9294,64.9294,64.6513,64.6513,17502.0
2016-01-21 13:45:00,72.09,72.31,72.02,72.12,29973.0,64.6693,64.8666,64.6065,64.6962,29973.0
2016-01-21 13:50:00,72.11,72.15,71.91,72.08,37166.0,64.6872,64.7231,64.5078,64.6603,37166.0
2016-01-21 13:55:00,72.09,72.27,72.03,72.1,25247.0,64.6693,64.8307,64.6155,64.6782,25247.0
2016-01-21 14:00:00,72.11,72.17,71.92,72.08,27988.0,64.6872,64.741,64.5168,64.6603,27988.0
2016-01-21 14:05:00,72.08,72.21,71.89,71.98,33712.0,64.6603,64.7769,64.4899,64.5706,33712.0
2016-01-21 14:10:00,71.98,72.08,71.59,72.0,104798.0,64.5706,64.6603,64.2207,64.5885,104798.0
2016-01-21 14:15:00,71.97,72.02,71.67,71.84,41818.0,64.5616,64.6065,64.2925,64.445,41818.0
2016-01-21 14:20:00,71.82,72.09,71.82,71.88,68584.0,64.4271,64.6693,64.4271,64.4809,68584.0
2016-01-21 14:25:00,71.83,72.1,71.75,72.09,36188.0,64.436,64.6782,64.3643,64.6693,36188.0
2016-01-21 14:30:00,72.12,72.36,72.09,72.21,22778.0,64.6962,64.9115,64.6693,64.7769,22778.0
2016-01-21 14:35:00,72.21,72.5,72.15,72.4,21148.0,64.7769,65.0371,64.7231,64.9474,21148.0
2016-01-21 14:40:00,72.42,72.61,72.34,72.39,27814.0,64.9653,65.1358,64.8935,64.9384,27814.0
2016-01-21 14:45:00,72.42,72.42,72.02,72.07,22935.0,64.9653,64.9653,64.6065,64.6513,22935.0
2016-01-21 14:50:00,72.06,72.39,72.05,72.39,22116.0,64.6424,64.9384,64.6334,64.9384,22116.0
2016-01-21 14:55:00,72.41,72.75,72.4,72.58,21300.0,64.9563,65.2613,64.9474,65.1088,21300.0
2016-01-21 15:00:00,72.58,72.61,72.28,72.28,22783.0,65.1088,65.1358,64.8397,64.8397,22783.0
2016-01-21 15:05:00,72.29,72.34,71.92,72.08,30892.0,64.8487,64.8935,64.5168,64.6603,30892.0
2016-01-21 15:10:00,72.1,72.43,72.01,72.39,29478.0,64.6782,64.9743,64.5975,64.9384,29478.0
2016-01-21 15:15:00,72.36,72.42,72.18,72.25,46427.0,64.9115,64.9653,64.75,64.8128,46427.0
2016-01-21 15:20:00,72.24,72.34,72.1,72.32,29551.0,64.8038,64.8935,64.6782,64.8756,29551.0
2016-01-21 15:25:00,72.34,72.48,72.22,72.22,30456.0,64.8935,65.0191,64.7859,64.7859,30456.0
2016-01-21 15:30:00,72.24,72.6,72.23,72.57,37357.0,64.8038,65.1268,64.7949,65.0999,37357.0
2016-01-21 15:35:00,72.58,72.6,72.42,72.49,33010.0,65.1088,65.1268,64.9653,65.0281,33010.0
2016-01-21 15:40:00,72.48,72.74,72.42,72.58,38016.0,65.0191,65.2524,64.9653,65.1088,38016.0
2016-01-21 15:45:00,72.57,72.61,72.15,72.34,63603.0,65.0999,65.1358,64.7231,64.8935,63603.0
2016-01-21 15:50:00,72.32,72.34,72.03,72.23,114657.0,64.8756,64.8935,64.6155,64.7949,114657.0
2016-01-21 15:55:00,72.22,72.22,72.05,72.08,169645.0,64.7859,64.7859,64.6334,64.6603,169645.0
2016-01-22 09:30:00,73.6,74.5,73.36,74.35,172158.0,66.0238,66.8312,65.8085,66.6966,172158.0
2016-01-22 09:35:00,74.44,74.54,73.97,74.04,92125.0,66.7774,66.8671,66.3558,66.4186,92125.0
2016-01-22 09:40:00,74.04,74.46,73.77,74.15,48089.0,66.4186,66.7953,66.1763,66.5172,48089.0
2016-01-22 09:45:00,74.15,74.21,73.8,74.06,24479.0,66.5172,66.5711,66.2033,66.4365,24479.0
2016-01-22 09:50:00,74.07,74.22,73.81,74.01,29698.0,66.4455,66.58,66.2122,66.3916,29698.0
2016-01-22 09:55:00,73.94,74.25,73.93,74.2,32511.0,66.3288,66.6069,66.3199,66.5621,32511.0
2016-01-22 10:00:00,74.23,74.49,73.96,74.44,36599.0,66.589,66.8222,66.3468,66.7774,36599.0
2016-01-22 10:05:00,74.45,74.56,74.06,74.29,44808.0,66.7863,66.885,66.4365,66.6428,44808.0
2016-01-22 10:10:00,74.32,74.39,74.05,74.22,42226.0,66.6697,66.7325,66.4275,66.58,42226.0
2016-01-22 10:15:00,74.23,74.39,74.03,74.37,32004.0,66.589,66.7325,66.4096,66.7146,32004.0
2016-01-22 10:20:00,74.34,74.67,74.24,74.42,32987.0,66.6877,66.9837,66.598,66.7594,32987.0
2016-01-22 10:25:00,74.4,74.53,74.24,74.39,32666.0,66.7415,66.8581,66.598,66.7325,32666.0
2016-01-22 10:30:00,74.52,74.65,74.28,74.43,32446.0,66.8491,66.9658,66.6338,66.7684,32446.0
2016-01-22 10:35:00,74.42,74.68,74.25,74.39,30627.0,66.7594,66.9927,66.6069,66.7325,30627.0
2016-01-22 10:40:00,74.38,74.46,74.18,74.31,26701.0,66.7236,66.7953,66.5441,66.6608,26701.0
2016-01-22 10:45:00,74.31,74.42,74.14,74.19,32756.0,66.6608,66.7594,66.5083,66.5531,32756.0
2016-01-22 10:50:00,74.18,74.4,74.12,74.25,48492.0,66.5441,66.7415,66.4903,66.6069,48492.0
2016-01-22 10:55:00,74.25,74.29,74.06,74.06,33759.0,66.6069,66.6428,66.4365,66.4365,33759.0
2016-01-22 11:00:00,74.03,74.37,74.03,74.25,41432.0,66.4096,66.7146,66.4096,66.6069,41432.0
2016-01-22 11:05:00,74.23,74.37,74.17,74.26,54714.0,66.589,66.7146,66.5352,66.6159,54714.0
2016-01-22 11:10:00,74.24,74.38,74.18,74.34,17624.0,66.598,66.7236,66.5441,66.6877,17624.0
2016-01-22 11:15:00,74.32,74.66,74.28,74.57,52124.0,66.6697,66.9747,66.6338,66.894,52124.0
2016-01-22 11:20:00,74.52,74.65,74.44,74.48,18646.0,66.8491,66.9658,66.7774,66.8133,18646.0
2016-01-22 11:25:00,74.48,74.61,74.33,74.57,47719.0,66.8133,66.9299,66.6787,66.894,47719.0
2016-01-22 11:30:00,74.56,74.82,74.48,74.48,43892.0,66.885,67.1183,66.8133,66.8133,43892.0
2016-01-22 11:35:00,74.48,74.64,74.38,74.4,43570.0,66.8133,66.9568,66.7236,66.7415,43570.0
2016-01-22 11:40:00,74.39,74.59,74.36,74.59,54149.0,66.7325,66.9119,66.7056,66.9119,54149.0
2016-01-22 11:45:00,74.59,74.71,74.43,74.54,59005.0,66.9119,67.0196,66.7684,66.8671,59005.0
2016-01-22 11:50:00,74.56,74.68,74.48,74.59,77721.0,66.885,66.9927,66.8133,66.9119,77721.0
2016-01-22 11:55:00,74.59,74.62,74.4,74.4,29245.0,66.9119,66.9388,66.7415,66.7415,29245.0
2016-01-22 12:00:00,74.4,74.6,74.37,74.56,17758.0,66.7415,66.9209,66.7146,66.885,17758.0
2016-01-22 12:05:00,74.58,74.65,74.44,74.46,14599.0,66.903,66.9658,66.7774,66.7953,14599.0
2016-01-22 12:10:00,74.51,74.6,74.38,74.55,15540.0,66.8402,66.9209,66.7236,66.8761,15540.0
2016-01-22 12:15:00,74.53,74.72,74.42,74.67,18761.0,66.8581,67.0286,66.7594,66.9837,18761.0
2016-01-22 12:20:00,74.65,74.71,74.59,74.69,17473.0,66.9658,67.0196,66.9119,67.0016,17473.0
2016-01-22 12:25:00,74.68,74.71,74.48,74.6,34244.0,66.9927,67.0196,66.8133,66.9209,34244.0
2016-01-22 12:30:00,74.6,74.78,74.5,74.67,30481.0,66.9209,67.0824,66.8312,66.9837,30481.0
2016-01-22 12:35:00,74.65,74.95,74.61,74.95,28586.0,66.9658,67.2349,66.9299,67.2349,28586.0
2016-01-22 12:40:00,74.93,74.95,74.68,74.7,40699.0,67.2169,67.2349,66.9927,67.0106,40699.0
2016-01-22 12:45:00,74.7,74.85,74.63,74.83,31590.0,67.0106,67.1452,66.9478,67.1272,31590.0
2016-01-22 12:50:00,74.81,75.21,74.78,75.17,52991.0,67.1093,67.4681,67.0824,67.4322,52991.0
2016-01-22 12:55:00,75.21,75.41,75.02,75.32,39056.0,67.4681,67.6475,67.2977,67.5668,39056.0
2016-01-22 13:00:00,75.3,75.31,74.92,75.0,26209.0,67.5488,67.5578,67.208,67.2797,26209.0
2016-01-22 13:05:00,74.92,74.98,74.86,74.91,25383.0,67.208,67.2618,67.1541,67.199,25383.0
2016-01-22 13:10:00,74.91,75.19,74.9,75.19,19627.0,67.199,67.4502,67.19,67.4502,19627.0
2016-01-22 13:15:00,75.18,75.36,75.12,75.25,19980.0,67.4412,67.6027,67.3874,67.504,19980.0
2016-01-22 13:20:00,75.24,75.41,75.19,75.26,15709.0,67.495,67.6475,67.4502,67.513,15709.0
2016-01-22 13:25:00,75.27,75.27,75.08,75.11,36653.0,67.5219,67.5219,67.3515,67.3784,36653.0
2016-01-22 13:30:00,75.14,75.22,75.06,75.12,35762.0,67.4053,67.4771,67.3336,67.3874,35762.0
2016-01-22 13:35:00,75.12,75.13,74.99,75.08,24698.0,67.3874,67.3963,67.2708,67.3515,24698.0
2016-01-22 13:40:00,75.08,75.22,75.06,75.2,22309.0,67.3515,67.4771,67.3336,67.4591,22309.0
2016-01-22 13:45:00,75.19,75.44,75.16,75.38,23788.0,67.4502,67.6744,67.4233,67.6206,23788.0
2016-01-22 13:50:00,75.42,75.47,75.24,75.29,11837.0,67.6565,67.7014,67.495,67.5399,11837.0
2016-01-22 13:55:00,75.28,75.36,75.24,75.35,14705.0,67.5309,67.6027,67.495,67.5937,14705.0
2016-01-22 14:00:00,75.34,75.34,75.14,75.22,18651.0,67.5847,67.5847,67.4053,67.4771,18651.0
2016-01-22 14:05:00,75.21,75.28,75.09,75.28,18436.0,67.4681,67.5309,67.3605,67.5309,18436.0
2016-01-22 14:10:00,75.34,75.45,75.23,75.41,31512.0,67.5847,67.6834,67.4861,67.6475,31512.0
2016-01-22 14:15:00,75.42,75.42,75.25,75.33,13328.0,67.6565,67.6565,67.504,67.5758,13328.0
2016-01-22 14:20:00,75.31,75.35,75.26,75.35,28644.0,67.5578,67.5937,67.513,67.5937,28644.0
2016-01-22 14:25:00,75.37,75.55,75.33,75.5,57662.0,67.6116,67.7731,67.5758,67.7283,57662.0
2016-01-22 14:30:00,75.5,75.51,75.16,75.16,47327.0,67.7283,67.7372,67.4233,67.4233,47327.0
2016-01-22 14:35:00,75.15,75.27,74.96,74.97,24034.0,67.4143,67.5219,67.2438,67.2528,24034.0
2016-01-22 14:40:00,74.95,75.02,74.85,74.86,12501.0,67.2349,67.2977,67.1452,67.1541,12501.0
2016-01-22 14:45:00,74.88,74.95,74.77,74.77,22752.0,67.1721,67.2349,67.0734,67.0734,22752.0
2016-01-22 14:50:00,74.77,74.89,74.65,74.78,32598.0,67.0734,67.1811,66.9658,67.0824,32598.0
2016-01-22 14:55:00,74.81,74.81,74.46,74.54,45853.0,67.1093,67.1093,66.7953,66.8671,45853.0
2016-01-22 15:00:00,74.52,74.59,74.42,74.44,21437.0,66.8491,66.9119,66.7594,66.7774,21437.0
2016-01-22 15:05:00,74.45,74.45,74.29,74.29,17058.0,66.7863,66.7863,66.6428,66.6428,17058.0
2016-01-22 15:10:00,74.29,74.43,74.26,74.39,28080.0,66.6428,66.7684,66.6159,66.7325,28080.0
2016-01-22 15:15:00,74.4,74.57,74.35,74.44,25771.0,66.7415,66.894,66.6966,66.7774,25771.0
2016-01-22 15:20:00,74.42,74.44,74.26,74.28,17262.0,66.7594,66.7774,66.6159,66.6338,17262.0
2016-01-22 15:25:00,74.28,74.51,74.26,74.49,22457.0,66.6338,66.8402,66.6159,66.8222,22457.0
2016-01-22 15:30:00,74.49,74.59,74.31,74.47,36687.0,66.8222,66.9119,66.6608,66.8043,36687.0
2016-01-22 15:35:00,74.5,74.59,74.47,74.58,21107.0,66.8312,66.9119,66.8043,66.903,21107.0
2016-01-22 15:40:00,74.6,74.73,74.55,74.73,19899.0,66.9209,67.0375,66.8761,67.0375,19899.0
2016-01-22 15:45:00,74.74,74.78,74.59,74.73,43244.0,67.0465,67.0824,66.9119,67.0375,43244.0
2016-01-22 15:50:00,74.75,74.81,74.66,74.78,52496.0,67.0555,67.1093,66.9747,67.0824,52496.0
2016-01-22 15:55:00,74.77,74.83,74.64,74.71,153724.0,67.0734,67.1272,66.9568,67.0196,153724.0
2016-01-25 09:30:00,74.11,74.5,73.8,73.96,99868.0,66.4813,66.8312,66.2033,66.3468,99868.0
2016-01-25 09:35:00,73.87,74.09,73.59,74.04,19515.0,66.266,66.4634,66.0149,66.4186,19515.0
2016-01-25 09:40:00,74.05,74.05,73.36,73.37,38683.0,66.4275,66.4275,65.8085,65.8175,38683.0
2016-01-25 09:45:00,73.36,73.45,72.73,72.97,84067.0,65.8085,65.8893,65.2434,65.4587,84067.0
2016-01-25 09:50:00,72.97,73.48,72.96,73.2,37262.0,65.4587,65.9162,65.4497,65.665,37262.0
2016-01-25 09:55:00,73.22,73.22,72.75,72.78,34176.0,65.683,65.683,65.2613,65.2883,34176.0
2016-01-25 10:00:00,72.78,73.39,72.72,73.39,30784.0,65.2883,65.8355,65.2344,65.8355,30784.0
2016-01-25 10:05:00,73.45,73.45,72.88,72.93,46615.0,65.8893,65.8893,65.378,65.4228,46615.0
2016-01-25 10:10:00,72.92,73.06,72.67,72.67,21884.0,65.4138,65.5394,65.1896,65.1896,21884.0
2016-01-25 10:15:00,72.67,73.25,72.57,73.14,46792.0,65.1896,65.7099,65.0999,65.6112,46792.0
2016-01-25 10:20:00,73.14,73.45,72.9,73.35,57655.0,65.6112,65.8893,65.3959,65.7996,57655.0
2016-01-25 10:25:00,73.38,73.38,72.94,73.06,36196.0,65.8265,65.8265,65.4318,65.5394,36196.0
2016-01-25 10:30:00,73.08,73.23,72.93,73.01,19991.0,65.5574,65.6919,65.4228,65.4946,19991.0
2016-01-25 10:35:00,73.01,73.01,72.85,72.92,26685.0,65.4946,65.4946,65.351,65.4138,26685.0
2016-01-25 10:40:00,72.89,72.93,72.76,72.91,26457.0,65.3869,65.4228,65.2703,65.4049,26457.0
2016-01-25 10:45:00,72.89,72.99,72.83,72.99,24022.0,65.3869,65.4766,65.3331,65.4766,24022.0
2016-01-25 10:50:00,72.97,73.09,72.89,72.91,8596.0,65.4587,65.5663,65.3869,65.4049,8596.0
2016-01-25 10:55:00,72.89,73.19,72.79,73.05,22180.0,65.3869,65.656,65.2972,65.5305,22180.0
2016-01-25 11:00:00,73.02,73.05,72.84,72.86,15588.0,65.5035,65.5305,65.3421,65.36,15588.0
2016-01-25 11:05:00,72.84,72.91,72.6,72.71,20902.0,65.3421,65.4049,65.1268,65.2255,20902.0
2016-01-25 11:10:00,72.69,72.78,72.61,72.72,23216.0,65.2075,65.2883,65.1358,65.2344,23216.0
2016-01-25 11:15:00,72.7,72.89,72.65,72.87,17978.0,65.2165,65.3869,65.1716,65.369,17978.0
2016-01-25 11:20:00,72.87,73.09,72.86,73.04,8745.0,65.369,65.5663,65.36,65.5215,8745.0
2016-01-25 11:25:00,73.09,73.25,72.99,73.25,10880.0,65.5663,65.7099,65.4766,65.7099,10880.0
2016-01-25 11:30:00,73.14,73.14,72.94,73.09,11070.0,65.6112,65.6112,65.4318,65.5663,11070.0
2016-01-25 11:35:00,73.06,73.12,72.98,73.04,10758.0,65.5394,65.5933,65.4677,65.5215,10758.0
2016-01-25 11:40:00,73.07,73.14,72.84,72.84,11833.0,65.5484,65.6112,65.3421,65.3421,11833.0
2016-01-25 11:45:00,72.88,72.96,72.77,72.92,13518.0,65.378,65.4497,65.2793,65.4138,13518.0
2016-01-25 11:50:00,72.94,73.3,72.93,73.2,14816.0,65.4318,65.7547,65.4228,65.665,14816.0
2016-01-25 11:55:00,73.18,73.3,73.15,73.16,8471.0,65.6471,65.7547,65.6202,65.6291,8471.0
2016-01-25 12:00:00,73.14,73.32,73.09,73.19,14451.0,65.6112,65.7727,65.5663,65.656,14451.0
2016-01-25 12:05:00,73.13,73.23,73.11,73.2,16838.0,65.6022,65.6919,65.5843,65.665,16838.0
2016-01-25 12:10:00,73.2,73.31,73.15,73.18,10924.0,65.665,65.7637,65.6202,65.6471,10924.0
2016-01-25 12:15:00,73.21,73.31,73.15,73.25,12150.0,65.674,65.7637,65.6202,65.7099,12150.0
2016-01-25 12:20:00,73.25,73.25,73.11,73.13,6426.0,65.7099,65.7099,65.5843,65.6022,6426.0
2016-01-25 12:25:00,73.14,73.25,73.11,73.11,20627.0,65.6112,65.7099,65.5843,65.5843,20627.0
2016-01-25 12:30:00,73.11,73.29,73.11,73.14,23411.0,65.5843,65.7458,65.5843,65.6112,23411.0
2016-01-25 12:35:00,73.17,73.25,73.11,73.25,14992.0,65.6381,65.7099,65.5843,65.7099,14992.0
2016-01-25 12:40:00,73.25,73.4,73.21,73.26,18514.0,65.7099,65.8444,65.674,65.7188,18514.0
2016-01-25 12:45:00,73.31,73.4,73.31,73.38,16409.0,65.7637,65.8444,65.7637,65.8265,16409.0
2016-01-25 12:50:00,73.4,73.45,73.32,73.42,17683.0,65.8444,65.8893,65.7727,65.8624,17683.0
2016-01-25 12:55:00,73.4,73.61,73.38,73.54,32918.0,65.8444,66.0328,65.8265,65.97,32918.0
2016-01-25 13:00:00,73.59,73.7,73.5,73.57,15129.0,66.0149,66.1135,65.9341,65.9969,15129.0
2016-01-25 13:05:00,73.57,73.59,73.44,73.48,112031.0,65.9969,66.0149,65.8803,65.9162,112031.0
2016-01-25 13:10:00,73.48,73.72,73.42,73.65,55265.0,65.9162,66.1315,65.8624,66.0687,55265.0
2016-01-25 13:15:00,73.65,73.7,73.53,73.62,16671.0,66.0687,66.1135,65.961,66.0418,16671.0
2016-01-25 13:20:00,73.6,73.77,73.56,73.63,14722.0,66.0238,66.1763,65.988,66.0508,14722.0
2016-01-25 13:25:00,73.63,73.67,73.58,73.62,17497.0,66.0508,66.0866,66.0059,66.0418,17497.0
2016-01-25 13:30:00,73.61,73.7,73.55,73.65,17946.0,66.0328,66.1135,65.979,66.0687,17946.0
2016-01-25 13:35:00,73.64,73.69,73.59,73.6,17779.0,66.0597,66.1046,66.0149,66.0238,17779.0
2016-01-25 13:40:00,73.59,73.6,73.5,73.5,16197.0,66.0149,66.0238,65.9341,65.9341,16197.0
2016-01-25 13:45:00,73.53,73.56,73.45,73.5,26589.0,65.961,65.988,65.8893,65.9341,26589.0
2016-01-25 13:50:00,73.5,73.56,73.45,73.47,31461.0,65.9341,65.988,65.8893,65.9072,31461.0
2016-01-25 13:55:00,73.46,73.49,73.3,73.34,16771.0,65.8983,65.9252,65.7547,65.7906,16771.0
2016-01-25 14:00:00,73.3,73.37,73.2,73.31,12673.0,65.7547,65.8175,65.665,65.7637,12673.0
2016-01-25 14:05:00,73.32,73.38,73.28,73.34,8530.0,65.7727,65.8265,65.7368,65.7906,8530.0
2016-01-25 14:10:00,73.35,73.39,73.17,73.25,13489.0,65.7996,65.8355,65.6381,65.7099,13489.0
2016-01-25 14:15:00,73.28,73.36,73.2,73.24,14287.0,65.7368,65.8085,65.665,65.7009,14287.0
2016-01-25 14:20:00,73.2,73.29,73.15,73.27,11007.0,65.665,65.7458,65.6202,65.7278,11007.0
2016-01-25 14:25:00,73.28,73.28,73.12,73.24,10559.0,65.7368,65.7368,65.5933,65.7009,10559.0
2016-01-25 14:30:00,73.23,73.26,73.11,73.2,19463.0,65.6919,65.7188,65.5843,65.665,19463.0
2016-01-25 14:35:00,73.2,73.35,73.15,73.29,36331.0,65.665,65.7996,65.6202,65.7458,36331.0
2016-01-25 14:40:00,73.27,73.27,73.2,73.24,17637.0,65.7278,65.7278,65.665,65.7009,17637.0
2016-01-25 14:45:00,73.22,73.35,73.21,73.26,26748.0,65.683,65.7996,65.674,65.7188,26748.0
2016-01-25 14:50:00,73.24,73.36,73.22,73.35,13701.0,65.7009,65.8085,65.683,65.7996,13701.0
2016-01-25 14:55:00,73.34,73.57,73.34,73.55,32840.0,65.7906,65.9969,65.7906,65.979,32840.0
2016-01-25 15:00:00,73.54,73.59,73.47,73.49,15681.0,65.97,66.0149,65.9072,65.9252,15681.0
2016-01-25 15:05:00,73.5,73.52,73.3,73.31,19970.0,65.9341,65.9521,65.7547,65.7637,19970.0
2016-01-25 15:10:00,73.29,73.33,73.14,73.18,32478.0,65.7458,65.7816,65.6112,65.6471,32478.0
2016-01-25 15:15:00,73.15,73.25,73.14,73.25,53925.0,65.6202,65.7099,65.6112,65.7099,53925.0
2016-01-25 15:20:00,73.22,73.23,72.87,72.93,61927.0,65.683,65.6919,65.369,65.4228,61927.0
2016-01-25 15:25:00,72.93,73.0,72.77,72.8,40523.0,65.4228,65.4856,65.2793,65.3062,40523.0
2016-01-25 15:30:00,72.8,72.86,72.63,72.66,51060.0,65.3062,65.36,65.1537,65.1806,51060.0
2016-01-25 15:35:00,72.65,72.65,72.39,72.42,106670.0,65.1716,65.1716,64.9384,64.9653,106670.0
2016-01-25 15:40:00,72.45,72.46,72.21,72.25,92081.0,64.9922,65.0012,64.7769,64.8128,92081.0
2016-01-25 15:45:00,72.28,72.49,72.24,72.32,68226.0,64.8397,65.0281,64.8038,64.8756,68226.0
2016-01-25 15:50:00,72.31,72.4,72.2,72.25,99477.0,64.8666,64.9474,64.768,64.8128,99477.0
2016-01-25 15:55:00,72.25,72.45,72.16,72.38,193372.0,64.8128,64.9922,64.7321,64.9294,193372.0
2016-01-26 09:30:00,72.75,73.25,72.55,73.06,64567.0,65.2613,65.7099,65.0819,65.5394,64567.0
2016-01-26 09:35:00,73.04,73.37,72.9,72.9,31754.0,65.5215,65.8175,65.3959,65.3959,31754.0
2016-01-26 09:40:00,72.89,72.99,72.55,72.7,10394.0,65.3869,65.4766,65.0819,65.2165,10394.0
2016-01-26 09:45:00,72.7,72.85,72.52,72.53,9951.0,65.2165,65.351,65.055,65.064,9951.0
2016-01-26 09:50:00,72.53,72.59,72.16,72.24,41679.0,65.064,65.1178,64.7321,64.8038,41679.0
2016-01-26 09:55:00,72.3,72.64,72.25,72.59,12706.0,64.8577,65.1627,64.8128,65.1178,12706.0
2016-01-26 10:00:00,72.64,72.83,72.5,72.81,18620.0,65.1627,65.3331,65.0371,65.3152,18620.0
2016-01-26 10:05:00,72.82,73.15,72.67,73.06,21307.0,65.3241,65.6202,65.1896,65.5394,21307.0
2016-01-26 10:10:00,73.07,73.26,72.93,73.16,15861.0,65.5484,65.7188,65.4228,65.6291,15861.0
2016-01-26 10:15:00,73.18,73.29,73.09,73.2,21701.0,65.6471,65.7458,65.5663,65.665,21701.0
2016-01-26 10:20:00,73.24,73.24,73.01,73.15,25983.0,65.7009,65.7009,65.4946,65.6202,25983.0
2016-01-26 10:25:00,73.13,73.33,73.12,73.23,22350.0,65.6022,65.7816,65.5933,65.6919,22350.0
2016-01-26 10:30:00,73.23,73.34,73.04,73.32,107454.0,65.6919,65.7906,65.5215,65.7727,107454.0
2016-01-26 10:35:00,73.33,73.45,73.25,73.4,24016.0,65.7816,65.8893,65.7099,65.8444,24016.0
2016-01-26 10:40:00,73.43,73.52,73.29,73.34,37324.0,65.8713,65.9521,65.7458,65.7906,37324.0
2016-01-26 10:45:00,73.33,73.35,72.9,72.92,42594.0,65.7816,65.7996,65.3959,65.4138,42594.0
2016-01-26 10:50:00,72.96,73.14,72.88,73.09,43856.0,65.4497,65.6112,65.378,65.5663,43856.0
2016-01-26 10:55:00,73.07,73.35,73.07,73.17,12911.0,65.5484,65.7996,65.5484,65.6381,12911.0
2016-01-26 11:00:00,73.11,73.46,73.11,73.42,33892.0,65.5843,65.8983,65.5843,65.8624,33892.0
2016-01-26 11:05:00,73.45,73.45,73.04,73.14,33793.0,65.8893,65.8893,65.5215,65.6112,33793.0
2016-01-26 11:10:00,73.16,73.24,73.07,73.24,9825.0,65.6291,65.7009,65.5484,65.7009,9825.0
2016-01-26 11:15:00,73.22,73.26,73.09,73.22,27047.0,65.683,65.7188,65.5663,65.683,27047.0
2016-01-26 11:20:00,73.22,73.29,73.07,73.1,27692.0,65.683,65.7458,65.5484,65.5753,27692.0
2016-01-26 11:25:00,73.11,73.49,73.07,73.43,22110.0,65.5843,65.9252,65.5484,65.8713,22110.0
2016-01-26 11:30:00,73.46,73.46,73.16,73.19,13115.0,65.8983,65.8983,65.6291,65.656,13115.0
2016-01-26 11:35:00,73.12,73.18,73.02,73.16,25573.0,65.5933,65.6471,65.5035,65.6291,25573.0
2016-01-26 11:40:00,73.16,73.32,73.12,73.19,54789.0,65.6291,65.7727,65.5933,65.656,54789.0
2016-01-26 11:45:00,73.2,73.21,73.04,73.05,21941.0,65.665,65.674,65.5215,65.5305,21941.0
2016-01-26 11:50:00,73.07,73.3,73.04,73.17,17885.0,65.5484,65.7547,65.5215,65.6381,17885.0
2016-01-26 11:55:00,73.17,73.19,72.98,73.0,16358.0,65.6381,65.656,65.4677,65.4856,16358.0
2016-01-26 12:00:00,73.11,73.18,73.03,73.06,20634.0,65.5843,65.6471,65.5125,65.5394,20634.0
2016-01-26 12:05:00,73.05,73.05,72.72,72.98,64775.0,65.5305,65.5305,65.2344,65.4677,64775.0
2016-01-26 12:10:00,73.02,73.27,73.01,73.21,13298.0,65.5035,65.7278,65.4946,65.674,13298.0
2016-01-26 12:15:00,73.19,73.27,73.02,73.19,18596.0,65.656,65.7278,65.5035,65.656,18596.0
2016-01-26 12:20:00,73.19,73.25,73.02,73.19,17148.0,65.656,65.7099,65.5035,65.656,17148.0
2016-01-26 12:25:00,73.2,73.34,73.18,73.3,21903.0,65.665,65.7906,65.6471,65.7547,21903.0
2016-01-26 12:30:00,73.31,73.33,73.12,73.23,20784.0,65.7637,65.7816,65.5933,65.6919,20784.0
2016-01-26 12:35:00,73.23,73.28,73.1,73.13,22715.0,65.6919,65.7368,65.5753,65.6022,22715.0
2016-01-26 12:40:00,73.11,73.17,73.02,73.03,11915.0,65.5843,65.6381,65.5035,65.5125,11915.0
2016-01-26 12:45:00,73.03,73.17,72.95,72.95,14219.0,65.5125,65.6381,65.4408,65.4408,14219.0
2016-01-26 12:50:00,72.99,73.08,72.86,72.94,13160.0,65.4766,65.5574,65.36,65.4318,13160.0
2016-01-26 12:55:00,72.93,73.1,72.89,72.95,10330.0,65.4228,65.5753,65.3869,65.4408,10330.0
2016-01-26 13:00:00,72.96,73.05,72.88,72.88,8023.0,65.4497,65.5305,65.378,65.378,8023.0
2016-01-26 13:05:00,72.87,72.87,72.55,72.55,41864.0,65.369,65.369,65.0819,65.0819,41864.0
2016-01-26 13:10:00,72.54,72.67,72.52,72.54,41556.0,65.073,65.1896,65.055,65.073,41556.0
2016-01-26 13:15:00,72.53,72.61,72.42,72.57,20436.0,65.064,65.1358,64.9653,65.0999,20436.0
2016-01-26 13:20:00,72.54,72.59,72.37,72.5,22469.0,65.073,65.1178,64.9205,65.0371,22469.0
2016-01-26 13:25:00,72.51,72.56,72.37,72.43,49988.0,65.046,65.0909,64.9205,64.9743,49988.0
2016-01-26 13:30:00,72.44,72.45,72.31,72.37,22035.0,64.9832,64.9922,64.8666,64.9205,22035.0
2016-01-26 13:35:00,72.37,72.39,72.29,72.38,22558.0,64.9205,64.9384,64.8487,64.9294,22558.0
2016-01-26 13:40:00,72.39,72.42,72.25,72.25,23206.0,64.9384,64.9653,64.8128,64.8128,23206.0
2016-01-26 13:45:00,72.28,72.34,72.22,72.31,70300.0,64.8397,64.8935,64.7859,64.8666,70300.0
2016-01-26 13:50:00,72.31,72.35,72.19,72.27,43443.0,64.8666,64.9025,64.759,64.8307,43443.0
2016-01-26 13:55:00,72.28,72.34,72.23,72.31,16346.0,64.8397,64.8935,64.7949,64.8666,16346.0
2016-01-26 14:00:00,72.29,72.32,72.17,72.29,28834.0,64.8487,64.8756,64.741,64.8487,28834.0
2016-01-26 14:05:00,72.28,72.32,72.12,72.22,19383.0,64.8397,64.8756,64.6962,64.7859,19383.0
2016-01-26 14:10:00,72.22,72.23,72.06,72.07,22070.0,64.7859,64.7949,64.6424,64.6513,22070.0
2016-01-26 14:15:00,72.06,72.09,71.9,71.9,67815.0,64.6424,64.6693,64.4988,64.4988,67815.0
2016-01-26 14:20:00,71.9,72.02,71.9,71.96,32227.0,64.4988,64.6065,64.4988,64.5527,32227.0
2016-01-26 14:25:00,71.94,71.97,71.84,71.85,20936.0,64.5347,64.5616,64.445,64.454,20936.0
2016-01-26 14:30:00,71.83,71.94,71.81,71.86,27378.0,64.436,64.5347,64.4181,64.463,27378.0
2016-01-26 14:35:00,71.82,71.9,71.78,71.84,14375.0,64.4271,64.4988,64.3912,64.445,14375.0
2016-01-26 14:40:00,71.87,71.95,71.84,71.94,61501.0,64.4719,64.5437,64.445,64.5347,61501.0
2016-01-26 14:45:00,71.94,71.94,71.77,71.8,37054.0,64.5347,64.5347,64.3822,64.4091,37054.0
2016-01-26 14:50:00,71.78,72.02,71.74,71.98,37512.0,64.3912,64.6065,64.3553,64.5706,37512.0
2016-01-26 14:55:00,71.98,72.01,71.89,71.97,24493.0,64.5706,64.5975,64.4899,64.5616,24493.0
2016-01-26 15:00:00,71.96,72.02,71.83,71.87,17193.0,64.5527,64.6065,64.436,64.4719,17193.0
2016-01-26 15:05:00,71.85,71.87,71.74,71.81,21751.0,64.454,64.4719,64.3553,64.4181,21751.0
2016-01-26 15:10:00,71.83,72.05,71.78,72.05,21281.0,64.436,64.6334,64.3912,64.6334,21281.0
2016-01-26 15:15:00,72.04,72.05,71.82,71.85,41607.0,64.6244,64.6334,64.4271,64.454,41607.0
2016-01-26 15:20:00,71.85,71.98,71.79,71.83,40987.0,64.454,64.5706,64.4002,64.436,40987.0
2016-01-26 15:25:00,71.8,71.85,71.74,71.82,39108.0,64.4091,64.454,64.3553,64.4271,39108.0
2016-01-26 15:30:00,71.78,71.87,71.69,71.7,45486.0,64.3912,64.4719,64.3105,64.3194,45486.0
2016-01-26 15:35:00,71.68,71.71,71.17,71.51,148299.0,64.3015,64.3284,63.844,64.149,148299.0
2016-01-26 15:40:00,71.5,71.7,71.47,71.57,89792.0,64.14,64.3194,64.1131,64.2028,89792.0
2016-01-26 15:45:00,71.6,71.61,71.48,71.55,177731.0,64.2297,64.2387,64.1221,64.1849,177731.0
2016-01-26 15:50:00,71.55,71.6,71.46,71.49,91779.0,64.1849,64.2297,64.1041,64.131,91779.0
2016-01-26 15:55:00,71.48,71.68,71.41,71.67,165087.0,64.1221,64.3015,64.0593,64.2925,165087.0
2016-01-27 09:30:00,71.64,71.64,70.57,71.3,98379.0,64.2656,64.2656,63.3057,63.9606,98379.0
2016-01-27 09:35:00,71.34,71.94,71.34,71.72,31406.0,63.9965,64.5347,63.9965,64.3374,31406.0
2016-01-27 09:40:00,71.77,71.98,71.56,71.61,60140.0,64.3822,64.5706,64.1938,64.2387,60140.0
2016-01-27 09:45:00,71.59,72.2,71.57,71.57,24521.0,64.2207,64.768,64.2028,64.2028,24521.0
2016-01-27 09:50:00,71.61,71.7,71.46,71.51,34230.0,64.2387,64.3194,64.1041,64.149,34230.0
2016-01-27 09:55:00,71.51,71.7,71.4,71.45,78790.0,64.149,64.3194,64.0503,64.0952,78790.0
2016-01-27 10:00:00,71.43,71.46,71.22,71.35,62569.0,64.0772,64.1041,63.8888,64.0055,62569.0
2016-01-27 10:05:00,71.34,71.35,70.74,70.98,57634.0,63.9965,64.0055,63.4582,63.6735,57634.0
2016-01-27 10:10:00,71.0,71.22,70.92,71.07,42246.0,63.6915,63.8888,63.6197,63.7543,42246.0
2016-01-27 10:15:00,70.99,70.99,70.35,70.37,27967.0,63.6825,63.6825,63.1084,63.1263,27967.0
2016-01-27 10:20:00,70.31,70.52,70.0,70.42,76411.0,63.0725,63.2609,62.7944,63.1712,76411.0
2016-01-27 10:25:00,70.39,70.51,70.27,70.27,36699.0,63.1443,63.2519,63.0366,63.0366,36699.0
2016-01-27 10:30:00,70.3,70.75,70.3,70.75,55399.0,63.0635,63.4672,63.0635,63.4672,55399.0
2016-01-27 10:35:00,70.76,71.04,70.73,70.85,20567.0,63.4762,63.7274,63.4493,63.5569,20567.0
2016-01-27 10:40:00,70.82,70.82,70.61,70.76,15206.0,63.53,63.53,63.3416,63.4762,15206.0
2016-01-27 10:45:00,70.78,70.84,70.49,70.56,22818.0,63.4941,63.5479,63.234,63.2968,22818.0
2016-01-27 10:50:00,70.58,70.74,70.53,70.69,15177.0,63.3147,63.4582,63.2699,63.4134,15177.0
2016-01-27 10:55:00,70.72,70.85,70.64,70.81,40767.0,63.4403,63.5569,63.3685,63.521,40767.0
2016-01-27 11:00:00,70.85,70.91,70.64,70.81,34133.0,63.5569,63.6107,63.3685,63.521,34133.0
2016-01-27 11:05:00,70.83,70.94,70.69,70.88,12164.0,63.539,63.6377,63.4134,63.5838,12164.0
2016-01-27 11:10:00,70.87,70.97,70.72,70.87,22782.0,63.5749,63.6646,63.4403,63.5749,22782.0
2016-01-27 11:15:00,70.85,70.96,70.76,70.87,17255.0,63.5569,63.6556,63.4762,63.5749,17255.0
2016-01-27 11:20:00,70.88,71.31,70.86,71.28,18517.0,63.5838,63.9696,63.5659,63.9427,18517.0
2016-01-27 11:25:00,71.26,71.26,70.94,71.0,19240.0,63.9247,63.9247,63.6377,63.6915,19240.0
2016-01-27 11:30:00,70.95,71.08,70.95,71.03,22319.0,63.6466,63.7632,63.6466,63.7184,22319.0
2016-01-27 11:35:00,71.08,71.47,71.03,71.46,34491.0,63.7632,64.1131,63.7184,64.1041,34491.0
2016-01-27 11:40:00,71.42,71.43,71.25,71.38,27533.0,64.0682,64.0772,63.9157,64.0324,27533.0
2016-01-27 11:45:00,71.41,71.49,71.13,71.17,21387.0,64.0593,64.131,63.8081,63.844,21387.0
2016-01-27 11:50:00,71.17,71.24,71.0,71.01,21976.0,63.844,63.9068,63.6915,63.7004,21976.0
2016-01-27 11:55:00,71.06,71.31,70.98,71.27,38837.0,63.7453,63.9696,63.6735,63.9337,38837.0
2016-01-27 12:00:00,71.25,71.45,71.19,71.45,22319.0,63.9157,64.0952,63.8619,64.0952,22319.0
2016-01-27 12:05:00,71.43,71.59,71.41,71.57,12082.0,64.0772,64.2207,64.0593,64.2028,12082.0
2016-01-27 12:10:00,71.56,71.59,71.44,71.51,30918.0,64.1938,64.2207,64.0862,64.149,30918.0
2016-01-27 12:15:00,71.51,71.55,71.45,71.51,26251.0,64.149,64.1849,64.0952,64.149,26251.0
2016-01-27 12:20:00,71.52,71.61,71.31,71.35,14846.0,64.158,64.2387,63.9696,64.0055,14846.0
2016-01-27 12:25:00,71.31,71.37,71.16,71.28,11050.0,63.9696,64.0234,63.835,63.9427,11050.0
2016-01-27 12:30:00,71.3,71.47,71.28,71.44,25111.0,63.9606,64.1131,63.9427,64.0862,25111.0
2016-01-27 12:35:00,71.46,71.62,71.41,71.6,12880.0,64.1041,64.2477,64.0593,64.2297,12880.0
2016-01-27 12:40:00,71.61,71.72,71.53,71.62,9840.0,64.2387,64.3374,64.1669,64.2477,9840.0
2016-01-27 12:45:00,71.59,71.79,71.52,71.75,16481.0,64.2207,64.4002,64.158,64.3643,16481.0
2016-01-27 12:50:00,71.72,71.72,71.58,71.65,7265.0,64.3374,64.3374,64.2118,64.2746,7265.0
2016-01-27 12:55:00,71.64,71.75,71.6,71.71,8481.0,64.2656,64.3643,64.2297,64.3284,8481.0
2016-01-27 13:00:00,71.67,71.83,71.54,71.77,7980.0,64.2925,64.436,64.1759,64.3822,7980.0
2016-01-27 13:05:00,71.8,71.83,71.67,71.73,11762.0,64.4091,64.436,64.2925,64.3463,11762.0
2016-01-27 13:10:00,71.73,71.87,71.67,71.72,21105.0,64.3463,64.4719,64.2925,64.3374,21105.0
2016-01-27 13:15:00,71.7,71.78,71.53,71.63,17812.0,64.3194,64.3912,64.1669,64.2566,17812.0
2016-01-27 13:20:00,71.63,71.71,71.51,71.59,20846.0,64.2566,64.3284,64.149,64.2207,20846.0
2016-01-27 13:25:00,71.59,71.64,71.43,71.46,13333.0,64.2207,64.2656,64.0772,64.1041,13333.0
2016-01-27 13:30:00,71.46,71.69,71.44,71.53,15220.0,64.1041,64.3105,64.0862,64.1669,15220.0
2016-01-27 13:35:00,71.51,71.6,71.47,71.54,10485.0,64.149,64.2297,64.1131,64.1759,10485.0
2016-01-27 13:40:00,71.51,71.51,71.35,71.47,21915.0,64.149,64.149,64.0055,64.1131,21915.0
2016-01-27 13:45:00,71.43,71.43,71.29,71.34,24423.0,64.0772,64.0772,63.9516,63.9965,24423.0
2016-01-27 13:50:00,71.36,71.52,71.34,71.49,16875.0,64.0144,64.158,63.9965,64.131,16875.0
2016-01-27 13:55:00,71.46,71.68,71.42,71.6,7612.0,64.1041,64.3015,64.0682,64.2297,7612.0
2016-01-27 14:00:00,71.64,71.84,71.25,71.63,43514.0,64.2656,64.445,63.9157,64.2566,43514.0
2016-01-27 14:05:00,71.58,71.63,70.99,71.0,29192.0,64.2118,64.2566,63.6825,63.6915,29192.0
2016-01-27 14:10:00,70.88,71.02,70.7,70.79,28503.0,63.5838,63.7094,63.4224,63.5031,28503.0
2016-01-27 14:15:00,70.75,71.08,70.75,71.08,18401.0,63.4672,63.7632,63.4672,63.7632,18401.0
2016-01-27 14:20:00,71.02,71.27,71.01,71.09,15259.0,63.7094,63.9337,63.7004,63.7722,15259.0
2016-01-27 14:25:00,71.09,71.22,71.01,71.22,8626.0,63.7722,63.8888,63.7004,63.8888,8626.0
2016-01-27 14:30:00,71.19,71.23,71.04,71.12,16012.0,63.8619,63.8978,63.7274,63.7991,16012.0
2016-01-27 14:35:00,71.1,71.19,70.65,70.66,21576.0,63.7812,63.8619,63.3775,63.3865,21576.0
2016-01-27 14:40:00,70.61,70.72,70.47,70.54,21096.0,63.3416,63.4403,63.216,63.2788,21096.0
2016-01-27 14:45:00,70.53,70.84,70.45,70.67,22688.0,63.2699,63.5479,63.1981,63.3954,22688.0
2016-01-27 14:50:00,70.66,70.78,70.59,70.62,17567.0,63.3865,63.4941,63.3237,63.3506,17567.0
2016-01-27 14:55:00,70.62,70.63,70.4,70.62,21313.0,63.3506,63.3596,63.1532,63.3506,21313.0
2016-01-27 15:00:00,70.56,70.62,70.31,70.43,44467.0,63.2968,63.3506,63.0725,63.1802,44467.0
2016-01-27 15:05:00,70.38,70.42,70.2,70.39,26214.0,63.1353,63.1712,62.9738,63.1443,26214.0
2016-01-27 15:10:00,70.37,70.4,70.09,70.17,35655.0,63.1263,63.1532,62.8752,62.9469,35655.0
2016-01-27 15:15:00,70.17,70.3,70.07,70.23,38527.0,62.9469,63.0635,62.8572,63.0007,38527.0
2016-01-27 15:20:00,70.17,70.51,70.17,70.46,29911.0,62.9469,63.2519,62.9469,63.2071,29911.0
2016-01-27 15:25:00,70.42,70.57,70.31,70.38,26368.0,63.1712,63.3057,63.0725,63.1353,26368.0
2016-01-27 15:30:00,70.38,70.56,70.37,70.49,23531.0,63.1353,63.2968,63.1263,63.234,23531.0
2016-01-27 15:35:00,70.53,70.77,70.37,70.54,43687.0,63.2699,63.4852,63.1263,63.2788,43687.0
2016-01-27 15:40:00,70.51,70.79,70.46,70.79,46653.0,63.2519,63.5031,63.2071,63.5031,46653.0
2016-01-27 15:45:00,70.78,71.01,70.66,70.94,107921.0,63.4941,63.7004,63.3865,63.6377,107921.0
2016-01-27 15:50:00,70.96,70.96,70.53,70.67,69861.0,63.6556,63.6556,63.2699,63.3954,69861.0
2016-01-27 15:55:00,70.66,70.69,70.53,70.67,86743.0,63.3865,63.4134,63.2699,63.3954,86743.0
2016-01-28 09:30:00,71.15,71.85,71.0,71.53,47441.0,63.826,64.454,63.6915,64.1669,47441.0
2016-01-28 09:35:00,71.66,71.81,71.28,71.39,23974.0,64.2835,64.4181,63.9427,64.0413,23974.0
2016-01-28 09:40:00,71.27,71.38,70.88,71.29,24656.0,63.9337,64.0324,63.5838,63.9516,24656.0
2016-01-28 09:45:00,71.36,71.36,70.92,71.12,24978.0,64.0144,64.0144,63.6197,63.7991,24978.0
2016-01-28 09:50:00,71.18,71.41,71.09,71.22,33458.0,63.8529,64.0593,63.7722,63.8888,33458.0
2016-01-28 09:55:00,71.22,71.54,71.15,71.38,42817.0,63.8888,64.1759,63.826,64.0324,42817.0
2016-01-28 10:00:00,71.35,71.41,70.81,71.03,43015.0,64.0055,64.0593,63.521,63.7184,43015.0
2016-01-28 10:05:00,71.0,71.16,70.5,70.77,23807.0,63.6915,63.835,63.2429,63.4852,23807.0
2016-01-28 10:10:00,70.68,70.86,70.5,70.68,44961.0,63.4044,63.5659,63.2429,63.4044,44961.0
2016-01-28 10:15:00,70.68,70.72,70.05,70.05,21609.0,63.4044,63.4403,62.8393,62.8393,21609.0
2016-01-28 10:20:00,70.03,70.14,69.83,70.07,41692.0,62.8213,62.92,62.6419,62.8572,41692.0
2016-01-28 10:25:00,70.07,70.08,69.72,69.75,34986.0,62.8572,62.8662,62.5432,62.5701,34986.0
2016-01-28 10:30:00,69.78,69.85,69.39,69.64,37348.0,62.5971,62.6599,62.2472,62.4715,37348.0
2016-01-28 10:35:00,69.65,69.72,69.39,69.48,45858.0,62.4804,62.5432,62.2472,62.3279,45858.0
2016-01-28 10:40:00,69.5,69.88,69.46,69.77,94039.0,62.3459,62.6868,62.31,62.5881,94039.0
2016-01-28 10:45:00,69.76,69.9,69.57,69.9,32370.0,62.5791,62.7047,62.4087,62.7047,32370.0
2016-01-28 10:50:00,69.97,70.0,69.65,69.67,12378.0,62.7675,62.7944,62.4804,62.4984,12378.0
2016-01-28 10:55:00,69.62,70.08,69.62,70.07,25109.0,62.4535,62.8662,62.4535,62.8572,25109.0
2016-01-28 11:00:00,70.05,70.05,69.84,69.97,44219.0,62.8393,62.8393,62.6509,62.7675,44219.0
2016-01-28 11:05:00,70.0,70.32,69.99,70.21,24311.0,62.7944,63.0815,62.7854,62.9828,24311.0
2016-01-28 11:10:00,70.21,70.31,70.1,70.22,20253.0,62.9828,63.0725,62.8841,62.9918,20253.0
2016-01-28 11:15:00,70.19,70.31,70.06,70.15,17201.0,62.9649,63.0725,62.8482,62.929,17201.0
2016-01-28 11:20:00,70.13,70.3,69.97,70.26,44084.0,62.911,63.0635,62.7675,63.0277,44084.0
2016-01-28 11:25:00,70.22,70.28,69.99,70.01,24651.0,62.9918,63.0456,62.7854,62.8034,24651.0
2016-01-28 11:30:00,70.02,70.1,69.83,69.86,24411.0,62.8124,62.8841,62.6419,62.6688,24411.0
2016-01-28 11:35:00,69.83,69.83,69.55,69.72,25655.0,62.6419,62.6419,62.3907,62.5432,25655.0
2016-01-28 11:40:00,69.74,69.8,69.63,69.74,18563.0,62.5612,62.615,62.4625,62.5612,18563.0
2016-01-28 11:45:00,69.75,69.75,69.43,69.71,39324.0,62.5701,62.5701,62.2831,62.5343,39324.0
2016-01-28 11:50:00,69.7,69.94,69.7,69.79,25266.0,62.5253,62.7406,62.5253,62.606,25266.0
2016-01-28 11:55:00,69.76,69.84,69.67,69.68,21677.0,62.5791,62.6509,62.4984,62.5074,21677.0
2016-01-28 12:00:00,69.68,70.0,69.68,70.0,18230.0,62.5074,62.7944,62.5074,62.7944,18230.0
2016-01-28 12:05:00,69.98,69.99,69.74,69.79,27831.0,62.7765,62.7854,62.5612,62.606,27831.0
2016-01-28 12:10:00,69.82,69.94,69.67,69.79,14714.0,62.6329,62.7406,62.4984,62.606,14714.0
2016-01-28 12:15:00,69.79,69.83,69.64,69.76,11822.0,62.606,62.6419,62.4715,62.5791,11822.0
2016-01-28 12:20:00,69.77,70.02,69.77,69.99,15864.0,62.5881,62.8124,62.5881,62.7854,15864.0
2016-01-28 12:25:00,69.92,70.01,69.78,69.99,10245.0,62.7227,62.8034,62.5971,62.7854,10245.0
2016-01-28 12:30:00,69.98,70.06,69.9,70.05,24985.0,62.7765,62.8482,62.7047,62.8393,24985.0
2016-01-28 12:35:00,70.07,70.17,70.02,70.02,34950.0,62.8572,62.9469,62.8124,62.8124,34950.0
2016-01-28 12:40:00,70.06,70.11,69.94,69.97,34424.0,62.8482,62.8931,62.7406,62.7675,34424.0
2016-01-28 12:45:00,69.97,70.21,69.97,70.13,8866.0,62.7675,62.9828,62.7675,62.911,8866.0
2016-01-28 12:50:00,70.09,70.15,69.89,69.9,9304.0,62.8752,62.929,62.6957,62.7047,9304.0
2016-01-28 12:55:00,69.92,70.0,69.86,69.93,9737.0,62.7227,62.7944,62.6688,62.7316,9737.0
2016-01-28 13:00:00,69.93,69.98,69.82,69.9,9910.0,62.7316,62.7765,62.6329,62.7047,9910.0
2016-01-28 13:05:00,69.91,69.92,69.68,69.78,30003.0,62.7137,62.7227,62.5074,62.5971,30003.0
2016-01-28 13:10:00,69.76,69.96,69.68,69.95,13191.0,62.5791,62.7585,62.5074,62.7496,13191.0
2016-01-28 13:15:00,69.98,69.99,69.65,69.65,24305.0,62.7765,62.7854,62.4804,62.4804,24305.0
2016-01-28 13:20:00,69.66,69.69,69.4,69.46,29194.0,62.4894,62.5163,62.2562,62.31,29194.0
2016-01-28 13:25:00,69.49,69.7,69.4,69.7,22066.0,62.3369,62.5253,62.2562,62.5253,22066.0
2016-01-28 13:30:00,69.72,69.85,69.67,69.77,16130.0,62.5432,62.6599,62.4984,62.5881,16130.0
2016-01-28 13:35:00,69.79,69.91,69.77,69.87,8606.0,62.606,62.7137,62.5881,62.6778,8606.0
2016-01-28 13:40:00,69.86,69.97,69.7,69.79,17170.0,62.6688,62.7675,62.5253,62.606,17170.0
2016-01-28 13:45:00,69.76,69.93,69.67,69.9,43218.0,62.5791,62.7316,62.4984,62.7047,43218.0
2016-01-28 13:50:00,69.86,69.9,69.67,69.77,10184.0,62.6688,62.7047,62.4984,62.5881,10184.0
2016-01-28 13:55:00,69.74,70.03,69.6,69.6,82092.0,62.5612,62.8213,62.4356,62.4356,82092.0
2016-01-28 14:00:00,69.62,69.91,69.6,69.91,17034.0,62.4535,62.7137,62.4356,62.7137,17034.0
2016-01-28 14:05:00,69.93,69.99,69.6,69.65,20497.0,62.7316,62.7854,62.4356,62.4804,20497.0
2016-01-28 14:10:00,69.66,69.72,69.61,69.69,16677.0,62.4894,62.5432,62.4446,62.5163,16677.0
2016-01-28 14:15:00,69.72,69.95,69.7,69.85,11818.0,62.5432,62.7496,62.5253,62.6599,11818.0
2016-01-28 14:20:00,69.86,69.94,69.76,69.9,30158.0,62.6688,62.7406,62.5791,62.7047,30158.0
2016-01-28 14:25:00,69.91,70.22,69.85,70.19,35153.0,62.7137,62.9918,62.6599,62.9649,35153.0
2016-01-28 14:30:00,70.24,70.38,70.15,70.25,29655.0,63.0097,63.1353,62.929,63.0187,29655.0
2016-01-28 14:35:00,70.27,70.31,70.11,70.18,16611.0,63.0366,63.0725,62.8931,62.9559,16611.0
2016-01-28 14:40:00,70.18,70.36,70.11,70.19,10363.0,62.9559,63.1174,62.8931,62.9649,10363.0
2016-01-28 14:45:00,70.18,70.28,70.08,70.14,9865.0,62.9559,63.0456,62.8662,62.92,9865.0
2016-01-28 14:50:00,70.14,70.2,69.98,70.14,14630.0,62.92,62.9738,62.7765,62.92,14630.0
2016-01-28 14:55:00,70.14,70.15,70.0,70.1,20953.0,62.92,62.929,62.7944,62.8841,20953.0
2016-01-28 15:00:00,70.1,70.16,70.01,70.1,11511.0,62.8841,62.9379,62.8034,62.8841,11511.0
2016-01-28 15:05:00,70.11,70.2,70.07,70.17,12662.0,62.8931,62.9738,62.8572,62.9469,12662.0
2016-01-28 15:10:00,70.15,70.29,70.15,70.22,23425.0,62.929,63.0546,62.929,62.9918,23425.0
2016-01-28 15:15:00,70.23,70.27,70.14,70.24,18975.0,63.0007,63.0366,62.92,63.0097,18975.0
2016-01-28 15:20:00,70.24,70.38,70.2,70.34,14513.0,63.0097,63.1353,62.9738,63.0994,14513.0
2016-01-28 15:25:00,70.34,70.47,70.29,70.34,15745.0,63.0994,63.216,63.0546,63.0994,15745.0
2016-01-28 15:30:00,70.3,70.41,70.26,70.3,12901.0,63.0635,63.1622,63.0277,63.0635,12901.0
2016-01-28 15:35:00,70.32,70.57,70.32,70.41,34270.0,63.0815,63.3057,63.0815,63.1622,34270.0
2016-01-28 15:40:00,70.41,70.47,70.18,70.22,38623.0,63.1622,63.216,62.9559,62.9918,38623.0
2016-01-28 15:45:00,70.22,70.38,70.18,70.36,25858.0,62.9918,63.1353,62.9559,63.1174,25858.0
2016-01-28 15:50:00,70.37,70.37,70.24,70.29,29391.0,63.1263,63.1263,63.0097,63.0546,29391.0
2016-01-28 15:55:00,70.3,70.36,70.21,70.28,90332.0,63.0635,63.1174,62.9828,63.0456,90332.0
2016-01-29 09:30:00,71.54,71.57,70.96,71.07,87293.0,64.1759,64.2028,63.6556,63.7543,87293.0
2016-01-29 09:35:00,71.07,71.14,70.75,70.75,50856.0,63.7543,63.8171,63.4672,63.4672,50856.0
2016-01-29 09:40:00,70.88,71.75,70.83,71.54,33355.0,63.5838,64.3643,63.539,64.1759,33355.0
2016-01-29 09:45:00,71.55,72.16,71.48,72.1,32368.0,64.1849,64.7321,64.1221,64.6782,32368.0
2016-01-29 09:50:00,72.1,72.59,72.1,72.48,30463.0,64.6782,65.1178,64.6782,65.0191,30463.0
2016-01-29 09:55:00,72.48,72.89,72.39,72.85,45991.0,65.0191,65.3869,64.9384,65.351,45991.0
2016-01-29 10:00:00,72.84,73.48,72.76,73.39,93333.0,65.3421,65.9162,65.2703,65.8355,93333.0
2016-01-29 10:05:00,73.38,73.64,73.24,73.47,55446.0,65.8265,66.0597,65.7009,65.9072,55446.0
2016-01-29 10:10:00,73.44,73.99,73.3,73.34,64412.0,65.8803,66.3737,65.7547,65.7906,64412.0
2016-01-29 10:15:00,73.3,73.63,73.2,73.5,42719.0,65.7547,66.0508,65.665,65.9341,42719.0
2016-01-29 10:20:00,73.62,73.83,73.54,73.68,26612.0,66.0418,66.2302,65.97,66.0956,26612.0
2016-01-29 10:25:00,73.72,73.79,73.57,73.6,24064.0,66.1315,66.1943,65.9969,66.0238,24064.0
2016-01-29 10:30:00,73.59,74.05,73.56,73.95,58337.0,66.0149,66.4275,65.988,66.3378,58337.0
2016-01-29 10:35:00,73.94,74.05,73.65,73.73,65056.0,66.3288,66.4275,66.0687,66.1405,65056.0
2016-01-29 10:40:00,73.75,74.29,73.74,74.0,30878.0,66.1584,66.6428,66.1494,66.3827,30878.0
2016-01-29 10:45:00,73.99,74.07,73.74,73.74,68361.0,66.3737,66.4455,66.1494,66.1494,68361.0
2016-01-29 10:50:00,73.75,73.79,73.43,73.53,24741.0,66.1584,66.1943,65.8713,65.961,24741.0
2016-01-29 10:55:00,73.54,73.85,73.5,73.81,32898.0,65.97,66.2481,65.9341,66.2122,32898.0
2016-01-29 11:00:00,73.82,74.0,73.8,73.89,87143.0,66.2212,66.3827,66.2033,66.284,87143.0
2016-01-29 11:05:00,73.91,74.03,73.82,73.84,22545.0,66.3019,66.4096,66.2212,66.2391,22545.0
2016-01-29 11:10:00,73.84,73.87,73.57,73.58,10319.0,66.2391,66.266,65.9969,66.0059,10319.0
2016-01-29 11:15:00,73.55,73.57,73.17,73.2,30264.0,65.979,65.9969,65.6381,65.665,30264.0
2016-01-29 11:20:00,73.23,73.5,73.23,73.46,19867.0,65.6919,65.9341,65.6919,65.8983,19867.0
2016-01-29 11:25:00,73.47,73.6,73.39,73.59,26735.0,65.9072,66.0238,65.8355,66.0149,26735.0
2016-01-29 11:30:00,73.62,73.66,73.35,73.46,56889.0,66.0418,66.0777,65.7996,65.8983,56889.0
2016-01-29 11:35:00,73.45,73.58,73.37,73.45,20628.0,65.8893,66.0059,65.8175,65.8893,20628.0
2016-01-29 11:40:00,73.46,73.53,73.35,73.52,30001.0,65.8983,65.961,65.7996,65.9521,30001.0
2016-01-29 11:45:00,73.52,73.62,73.48,73.5,25025.0,65.9521,66.0418,65.9162,65.9341,25025.0
2016-01-29 11:50:00,73.56,73.77,73.54,73.66,42925.0,65.988,66.1763,65.97,66.0777,42925.0
2016-01-29 11:55:00,73.67,73.67,73.44,73.52,7650.0,66.0866,66.0866,65.8803,65.9521,7650.0
2016-01-29 12:00:00,73.55,73.77,73.45,73.72,14072.0,65.979,66.1763,65.8893,66.1315,14072.0
2016-01-29 12:05:00,73.73,73.77,73.65,73.67,13673.0,66.1405,66.1763,66.0687,66.0866,13673.0
2016-01-29 12:10:00,73.69,73.72,73.63,73.68,23238.0,66.1046,66.1315,66.0508,66.0956,23238.0
2016-01-29 12:15:00,73.72,74.37,73.7,74.35,57879.0,66.1315,66.7146,66.1135,66.6966,57879.0
2016-01-29 12:20:00,74.38,74.38,74.1,74.11,41213.0,66.7236,66.7236,66.4724,66.4813,41213.0
2016-01-29 12:25:00,74.09,74.16,74.07,74.14,22027.0,66.4634,66.5262,66.4455,66.5083,22027.0
2016-01-29 12:30:00,74.14,74.15,73.98,74.11,17343.0,66.5083,66.5172,66.3647,66.4813,17343.0
2016-01-29 12:35:00,74.09,74.11,73.94,74.06,27434.0,66.4634,66.4813,66.3288,66.4365,27434.0
2016-01-29 12:40:00,74.06,74.07,73.95,74.01,19682.0,66.4365,66.4455,66.3378,66.3916,19682.0
2016-01-29 12:45:00,74.02,74.05,73.8,73.92,20470.0,66.4006,66.4275,66.2033,66.3109,20470.0
2016-01-29 12:50:00,73.94,74.0,73.92,73.93,17842.0,66.3288,66.3827,66.3109,66.3199,17842.0
2016-01-29 12:55:00,73.95,73.95,73.78,73.89,43506.0,66.3378,66.3378,66.1853,66.284,43506.0
2016-01-29 13:00:00,73.89,74.0,73.79,73.82,19090.0,66.284,66.3827,66.1943,66.2212,19090.0
2016-01-29 13:05:00,73.85,73.98,73.83,73.96,20795.0,66.2481,66.3647,66.2302,66.3468,20795.0
2016-01-29 13:10:00,73.97,74.07,73.88,73.89,17732.0,66.3558,66.4455,66.275,66.284,17732.0
2016-01-29 13:15:00,73.93,73.98,73.83,73.96,12200.0,66.3199,66.3647,66.2302,66.3468,12200.0
2016-01-29 13:20:00,73.97,74.13,73.97,74.08,15094.0,66.3558,66.4993,66.3558,66.4544,15094.0
2016-01-29 13:25:00,74.09,74.24,74.04,74.16,76805.0,66.4634,66.598,66.4186,66.5262,76805.0
2016-01-29 13:30:00,74.18,74.2,73.83,73.83,10049.0,66.5441,66.5621,66.2302,66.2302,10049.0
2016-01-29 13:35:00,73.86,73.96,73.76,73.87,14315.0,66.2571,66.3468,66.1674,66.266,14315.0
2016-01-29 13:40:00,73.9,74.1,73.9,74.09,13989.0,66.293,66.4724,66.293,66.4634,13989.0
2016-01-29 13:45:00,74.1,74.13,73.99,74.07,7450.0,66.4724,66.4993,66.3737,66.4455,7450.0
2016-01-29 13:50:00,74.07,74.1,73.87,74.0,41479.0,66.4455,66.4724,66.266,66.3827,41479.0
2016-01-29 13:55:00,73.98,74.05,73.9,73.97,12302.0,66.3647,66.4275,66.293,66.3558,12302.0
2016-01-29 14:00:00,73.95,73.96,73.77,73.85,11123.0,66.3378,66.3468,66.1763,66.2481,11123.0
2016-01-29 14:05:00,73.89,73.92,73.77,73.78,33021.0,66.284,66.3109,66.1763,66.1853,33021.0
2016-01-29 14:10:00,73.8,73.88,73.75,73.84,71594.0,66.2033,66.275,66.1584,66.2391,71594.0
2016-01-29 14:15:00,73.87,74.01,73.84,73.96,28112.0,66.266,66.3916,66.2391,66.3468,28112.0
2016-01-29 14:20:00,73.93,74.05,73.91,73.97,16250.0,66.3199,66.4275,66.3019,66.3558,16250.0
2016-01-29 14:25:00,74.0,74.22,73.92,74.22,35397.0,66.3827,66.58,66.3109,66.58,35397.0
2016-01-29 14:30:00,74.22,74.22,73.95,74.03,31314.0,66.58,66.58,66.3378,66.4096,31314.0
2016-01-29 14:35:00,74.05,74.21,73.99,74.2,17664.0,66.4275,66.5711,66.3737,66.5621,17664.0
2016-01-29 14:40:00,74.22,74.22,74.0,74.09,19644.0,66.58,66.58,66.3827,66.4634,19644.0
2016-01-29 14:45:00,74.1,74.25,74.05,74.25,21747.0,66.4724,66.6069,66.4275,66.6069,21747.0
2016-01-29 14:50:00,74.26,74.3,73.95,74.07,20682.0,66.6159,66.6518,66.3378,66.4455,20682.0
2016-01-29 14:55:00,74.1,74.1,73.79,73.99,34241.0,66.4724,66.4724,66.1943,66.3737,34241.0
2016-01-29 15:00:00,74.0,74.0,73.82,73.89,26277.0,66.3827,66.3827,66.2212,66.284,26277.0
2016-01-29 15:05:00,73.87,74.2,73.79,74.2,32089.0,66.266,66.5621,66.1943,66.5621,32089.0
2016-01-29 15:10:00,74.16,74.33,74.13,74.32,26369.0,66.5262,66.6787,66.4993,66.6697,26369.0
2016-01-29 15:15:00,74.31,74.32,74.12,74.18,51191.0,66.6608,66.6697,66.4903,66.5441,51191.0
2016-01-29 15:20:00,74.19,74.39,74.18,74.36,25939.0,66.5531,66.7325,66.5441,66.7056,25939.0
2016-01-29 15:25:00,74.38,74.61,74.33,74.58,40617.0,66.7236,66.9299,66.6787,66.903,40617.0
2016-01-29 15:30:00,74.58,74.61,74.48,74.53,35249.0,66.903,66.9299,66.8133,66.8581,35249.0
2016-01-29 15:35:00,74.54,74.71,74.5,74.51,40820.0,66.8671,67.0196,66.8312,66.8402,40820.0
2016-01-29 15:40:00,74.51,74.62,74.43,74.48,46053.0,66.8402,66.9388,66.7684,66.8133,46053.0
2016-01-29 15:45:00,74.48,74.71,74.44,74.61,64757.0,66.8133,67.0196,66.7774,66.9299,64757.0
2016-01-29 15:50:00,74.61,74.75,74.61,74.65,103844.0,66.9299,67.0555,66.9299,66.9658,103844.0
2016-01-29 15:55:00,74.66,74.79,74.56,74.79,171153.0,66.9747,67.0913,66.885,67.0913,171153.0
2016-02-01 09:30:00,73.94,74.34,73.72,74.24,94544.0,66.3288,66.6877,66.1315,66.598,94544.0
2016-02-01 09:35:00,74.22,74.77,73.96,74.76,62854.0,66.58,67.0734,66.3468,67.0644,62854.0
2016-02-01 09:40:00,74.71,74.92,74.04,74.29,21990.0,67.0196,67.208,66.4186,66.6428,21990.0
2016-02-01 09:45:00,74.37,74.79,74.23,74.25,23977.0,66.7146,67.0913,66.589,66.6069,23977.0
2016-02-01 09:50:00,74.28,75.09,74.25,75.0,50729.0,66.6338,67.3605,66.6069,67.2797,50729.0
2016-02-01 09:55:00,74.93,75.02,74.68,74.73,21946.0,67.2169,67.2977,66.9927,67.0375,21946.0
2016-02-01 10:00:00,74.66,75.06,74.49,75.06,33869.0,66.9747,67.3336,66.8222,67.3336,33869.0
2016-02-01 10:05:00,75.02,75.43,74.86,75.42,34717.0,67.2977,67.6655,67.1541,67.6565,34717.0
2016-02-01 10:10:00,75.41,75.73,75.35,75.54,48953.0,67.6475,67.9346,67.5937,67.7641,48953.0
2016-02-01 10:15:00,75.58,75.66,75.21,75.21,36335.0,67.8,67.8718,67.4681,67.4681,36335.0
2016-02-01 10:20:00,75.24,75.81,75.18,75.46,51899.0,67.495,68.0064,67.4412,67.6924,51899.0
2016-02-01 10:25:00,75.51,75.72,75.33,75.58,20648.0,67.7372,67.9256,67.5758,67.8,20648.0
2016-02-01 10:30:00,75.56,75.71,75.35,75.4,15081.0,67.7821,67.9166,67.5937,67.6386,15081.0
2016-02-01 10:35:00,75.42,75.79,75.37,75.75,29863.0,67.6565,67.9884,67.6116,67.9525,29863.0
2016-02-01 10:40:00,75.8,76.2,75.78,76.2,41593.0,67.9974,68.3562,67.9794,68.3562,41593.0
2016-02-01 10:45:00,76.27,76.28,76.1,76.13,39731.0,68.419,68.428,68.2665,68.2934,39731.0
2016-02-01 10:50:00,76.11,76.11,75.77,75.94,25471.0,68.2755,68.2755,67.9705,68.123,25471.0
2016-02-01 10:55:00,75.94,76.34,75.91,76.27,20961.0,68.123,68.4818,68.0961,68.419,20961.0
2016-02-01 11:00:00,76.27,76.29,75.98,76.0,13926.0,68.419,68.4369,68.1589,68.1768,13926.0
2016-02-01 11:05:00,75.99,76.14,75.91,76.03,25949.0,68.1678,68.3024,68.0961,68.2037,25949.0
2016-02-01 11:10:00,76.01,76.07,75.86,75.86,20316.0,68.1858,68.2396,68.0512,68.0512,20316.0
2016-02-01 11:15:00,75.87,75.89,75.47,75.84,40576.0,68.0602,68.0781,67.7014,68.0333,40576.0
2016-02-01 11:20:00,75.81,75.85,75.65,75.78,19105.0,68.0064,68.0422,67.8628,67.9794,19105.0
2016-02-01 11:25:00,75.79,76.18,75.74,76.18,47227.0,67.9884,68.3383,67.9436,68.3383,47227.0
2016-02-01 11:30:00,76.19,76.3,75.68,75.7,41328.0,68.3472,68.4459,67.8897,67.9077,41328.0
2016-02-01 11:35:00,75.73,75.91,75.71,75.89,21286.0,67.9346,68.0961,67.9166,68.0781,21286.0
2016-02-01 11:40:00,75.9,75.94,75.65,75.89,19958.0,68.0871,68.123,67.8628,68.0781,19958.0
2016-02-01 11:45:00,75.89,76.0,75.85,75.93,29482.0,68.0781,68.1768,68.0422,68.114,29482.0
2016-02-01 11:50:00,75.92,76.12,75.82,76.02,36005.0,68.105,68.2844,68.0153,68.1947,36005.0
2016-02-01 11:55:00,76.0,76.05,75.77,75.98,34366.0,68.1768,68.2216,67.9705,68.1589,34366.0
2016-02-01 12:00:00,75.95,76.11,75.94,76.04,27073.0,68.1319,68.2755,68.123,68.2127,27073.0
2016-02-01 12:05:00,76.01,76.04,75.79,75.94,24541.0,68.1858,68.2127,67.9884,68.123,24541.0
2016-02-01 12:10:00,75.92,76.18,75.89,76.06,37473.0,68.105,68.3383,68.0781,68.2306,37473.0
2016-02-01 12:15:00,76.06,76.13,75.98,76.09,14975.0,68.2306,68.2934,68.1589,68.2575,14975.0
2016-02-01 12:20:00,76.09,76.09,75.94,75.99,19257.0,68.2575,68.2575,68.123,68.1678,19257.0
2016-02-01 12:25:00,76.05,76.13,75.96,75.97,35012.0,68.2216,68.2934,68.1409,68.1499,35012.0
2016-02-01 12:30:00,76.0,76.07,75.86,76.01,29703.0,68.1768,68.2396,68.0512,68.1858,29703.0
2016-02-01 12:35:00,76.03,76.17,76.0,76.07,18830.0,68.2037,68.3293,68.1768,68.2396,18830.0
2016-02-01 12:40:00,76.06,76.11,75.99,76.05,14118.0,68.2306,68.2755,68.1678,68.2216,14118.0
2016-02-01 12:45:00,76.04,76.2,75.88,76.2,29260.0,68.2127,68.3562,68.0691,68.3562,29260.0
2016-02-01 12:50:00,76.19,76.23,76.0,76.0,44228.0,68.3472,68.3831,68.1768,68.1768,44228.0
2016-02-01 12:55:00,76.01,76.12,75.96,76.12,30066.0,68.1858,68.2844,68.1409,68.2844,30066.0
2016-02-01 13:00:00,76.11,76.47,76.11,76.36,16868.0,68.2755,68.5984,68.2755,68.4997,16868.0
2016-02-01 13:05:00,76.39,76.39,76.06,76.09,18817.0,68.5266,68.5266,68.2306,68.2575,18817.0
2016-02-01 13:10:00,76.08,76.25,76.03,76.24,15676.0,68.2486,68.4011,68.2037,68.3921,15676.0
2016-02-01 13:15:00,76.23,76.33,76.1,76.33,23124.0,68.3831,68.4728,68.2665,68.4728,23124.0
2016-02-01 13:20:00,76.36,76.49,76.27,76.29,14136.0,68.4997,68.6164,68.419,68.4369,14136.0
2016-02-01 13:25:00,76.35,76.44,76.18,76.35,26609.0,68.4908,68.5715,68.3383,68.4908,26609.0
2016-02-01 13:30:00,76.36,76.44,76.22,76.42,19546.0,68.4997,68.5715,68.3741,68.5536,19546.0
2016-02-01 13:35:00,76.41,76.6,76.38,76.43,36615.0,68.5446,68.715,68.5177,68.5625,36615.0
2016-02-01 13:40:00,76.45,76.53,76.31,76.46,19368.0,68.5805,68.6522,68.4549,68.5894,19368.0
2016-02-01 13:45:00,76.48,76.73,76.33,76.71,27824.0,68.6074,68.8316,68.4728,68.8137,27824.0
2016-02-01 13:50:00,76.71,76.8,76.54,76.58,25220.0,68.8137,68.8944,68.6612,68.6971,25220.0
2016-02-01 13:55:00,76.59,76.62,76.48,76.62,18594.0,68.7061,68.733,68.6074,68.733,18594.0
2016-02-01 14:00:00,76.61,76.63,76.45,76.52,16189.0,68.724,68.7419,68.5805,68.6433,16189.0
2016-02-01 14:05:00,76.49,76.55,76.4,76.48,24512.0,68.6164,68.6702,68.5356,68.6074,24512.0
2016-02-01 14:10:00,76.46,76.5,76.3,76.49,62216.0,68.5894,68.6253,68.4459,68.6164,62216.0
2016-02-01 14:15:00,76.49,76.52,76.35,76.48,37897.0,68.6164,68.6433,68.4908,68.6074,37897.0
2016-02-01 14:20:00,76.46,76.54,76.42,76.52,36934.0,68.5894,68.6612,68.5536,68.6433,36934.0
2016-02-01 14:25:00,76.55,76.59,76.48,76.59,20554.0,68.6702,68.7061,68.6074,68.7061,20554.0
2016-02-01 14:30:00,76.58,76.73,76.5,76.5,14495.0,68.6971,68.8316,68.6253,68.6253,14495.0
2016-02-01 14:35:00,76.52,76.55,76.36,76.54,30725.0,68.6433,68.6702,68.4997,68.6612,30725.0
2016-02-01 14:40:00,76.55,76.61,76.46,76.5,16403.0,68.6702,68.724,68.5894,68.6253,16403.0
2016-02-01 14:45:00,76.5,76.5,76.16,76.25,19924.0,68.6253,68.6253,68.3203,68.4011,19924.0
2016-02-01 14:50:00,76.25,76.45,76.15,76.35,21299.0,68.4011,68.5805,68.3114,68.4908,21299.0
2016-02-01 14:55:00,76.4,76.46,76.34,76.45,21411.0,68.5356,68.5894,68.4818,68.5805,21411.0
2016-02-01 15:00:00,76.45,76.61,76.4,76.41,23573.0,68.5805,68.724,68.5356,68.5446,23573.0
2016-02-01 15:05:00,76.4,76.6,76.38,76.55,43179.0,68.5356,68.715,68.5177,68.6702,43179.0
2016-02-01 15:10:00,76.6,76.64,76.48,76.61,32799.0,68.715,68.7509,68.6074,68.724,32799.0
2016-02-01 15:15:00,76.61,76.9,76.56,76.86,27695.0,68.724,68.9842,68.6791,68.9483,27695.0
2016-02-01 15:20:00,76.85,76.94,76.76,76.91,33245.0,68.9393,69.02,68.8586,68.9931,33245.0
2016-02-01 15:25:00,76.87,76.89,76.71,76.74,41731.0,68.9572,68.9752,68.8137,68.8406,41731.0
2016-02-01 15:30:00,76.74,76.75,76.51,76.55,64987.0,68.8406,68.8496,68.6343,68.6702,64987.0
2016-02-01 15:35:00,76.57,76.74,76.51,76.55,42031.0,68.6881,68.8406,68.6343,68.6702,42031.0
2016-02-01 15:40:00,76.56,76.72,76.55,76.63,39772.0,68.6791,68.8227,68.6702,68.7419,39772.0
2016-02-01 15:45:00,76.6,76.6,76.39,76.45,68580.0,68.715,68.715,68.5266,68.5805,68580.0
2016-02-01 15:50:00,76.43,76.53,76.24,76.25,44701.0,68.5625,68.6522,68.3921,68.4011,44701.0
2016-02-01 15:55:00,76.26,76.46,76.25,76.37,121241.0,68.41,68.5894,68.4011,68.5087,121241.0
2016-02-02 09:30:00,75.17,75.53,74.23,74.36,114986.0,67.4322,67.7552,66.589,66.7056,114986.0
2016-02-02 09:35:00,74.36,74.74,74.28,74.51,88421.0,66.7056,67.0465,66.6338,66.8402,88421.0
2016-02-02 09:40:00,74.51,74.51,73.97,74.19,88182.0,66.8402,66.8402,66.3558,66.5531,88182.0
2016-02-02 09:45:00,74.18,74.33,74.02,74.06,60474.0,66.5441,66.6787,66.4006,66.4365,60474.0
2016-02-02 09:50:00,74.05,74.29,74.01,74.14,37133.0,66.4275,66.6428,66.3916,66.5083,37133.0
2016-02-02 09:55:00,74.15,74.27,74.04,74.05,30751.0,66.5172,66.6249,66.4186,66.4275,30751.0
2016-02-02 10:00:00,74.07,74.61,74.06,74.55,30028.0,66.4455,66.9299,66.4365,66.8761,30028.0
2016-02-02 10:05:00,74.52,74.92,74.44,74.69,22471.0,66.8491,67.208,66.7774,67.0016,22471.0
2016-02-02 10:10:00,74.76,74.8,74.58,74.72,28442.0,67.0644,67.1003,66.903,67.0286,28442.0
2016-02-02 10:15:00,74.68,74.83,74.62,74.76,23004.0,66.9927,67.1272,66.9388,67.0644,23004.0
2016-02-02 10:20:00,74.76,74.89,74.67,74.67,27729.0,67.0644,67.1811,66.9837,66.9837,27729.0
2016-02-02 10:25:00,74.66,74.73,74.43,74.45,25649.0,66.9747,67.0375,66.7684,66.7863,25649.0
2016-02-02 10:30:00,74.43,74.73,74.38,74.64,19790.0,66.7684,67.0375,66.7236,66.9568,19790.0
2016-02-02 10:35:00,74.59,74.74,74.52,74.72,20656.0,66.9119,67.0465,66.8491,67.0286,20656.0
2016-02-02 10:40:00,74.73,74.73,74.47,74.55,23127.0,67.0375,67.0375,66.8043,66.8761,23127.0
2016-02-02 10:45:00,74.53,74.56,74.31,74.53,26102.0,66.8581,66.885,66.6608,66.8581,26102.0
2016-02-02 10:50:00,74.51,74.65,74.28,74.31,34563.0,66.8402,66.9658,66.6338,66.6608,34563.0
2016-02-02 10:55:00,74.3,74.32,74.11,74.24,51301.0,66.6518,66.6697,66.4813,66.598,51301.0
2016-02-02 11:00:00,74.26,74.3,73.82,73.87,62208.0,66.6159,66.6518,66.2212,66.266,62208.0
2016-02-02 11:05:00,73.85,74.48,73.85,74.32,39686.0,66.2481,66.8133,66.2481,66.6697,39686.0
2016-02-02 11:10:00,74.35,74.37,74.13,74.22,35281.0,66.6966,66.7146,66.4993,66.58,35281.0
2016-02-02 11:15:00,74.22,74.31,74.02,74.29,87860.0,66.58,66.6608,66.4006,66.6428,87860.0
2016-02-02 11:20:00,74.31,74.71,74.15,74.61,46564.0,66.6608,67.0196,66.5172,66.9299,46564.0
2016-02-02 11:25:00,74.65,74.73,74.46,74.57,22284.0,66.9658,67.0375,66.7953,66.894,22284.0
2016-02-02 11:30:00,74.57,74.71,74.46,74.53,16787.0,66.894,67.0196,66.7953,66.8581,16787.0
2016-02-02 11:35:00,74.55,74.71,74.5,74.71,26100.0,66.8761,67.0196,66.8312,67.0196,26100.0
2016-02-02 11:40:00,74.71,74.82,74.64,74.65,19074.0,67.0196,67.1183,66.9568,66.9658,19074.0
2016-02-02 11:45:00,74.63,74.64,74.26,74.26,20630.0,66.9478,66.9568,66.6159,66.6159,20630.0
2016-02-02 11:50:00,74.25,74.25,74.01,74.09,14307.0,66.6069,66.6069,66.3916,66.4634,14307.0
2016-02-02 11:55:00,74.09,74.09,73.88,73.88,37003.0,66.4634,66.4634,66.275,66.275,37003.0
2016-02-02 12:00:00,73.86,73.94,73.81,73.81,12250.0,66.2571,66.3288,66.2122,66.2122,12250.0
2016-02-02 12:05:00,73.83,73.85,73.72,73.81,10647.0,66.2302,66.2481,66.1315,66.2122,10647.0
2016-02-02 12:10:00,73.77,73.78,73.52,73.58,16137.0,66.1763,66.1853,65.9521,66.0059,16137.0
2016-02-02 12:15:00,73.56,73.56,73.22,73.26,42144.0,65.988,65.988,65.683,65.7188,42144.0
2016-02-02 12:20:00,73.24,73.36,73.21,73.24,21948.0,65.7009,65.8085,65.674,65.7009,21948.0
2016-02-02 12:25:00,73.23,73.3,73.15,73.22,16283.0,65.6919,65.7547,65.6202,65.683,16283.0
2016-02-02 12:30:00,73.22,73.22,73.02,73.08,20420.0,65.683,65.683,65.5035,65.5574,20420.0
2016-02-02 12:35:00,73.06,73.62,72.97,73.56,58801.0,65.5394,66.0418,65.4587,65.988,58801.0
2016-02-02 12:40:00,73.55,73.83,73.52,73.79,29548.0,65.979,66.2302,65.9521,66.1943,29548.0
2016-02-02 12:45:00,73.8,73.87,73.68,73.81,33249.0,66.2033,66.266,66.0956,66.2122,33249.0
2016-02-02 12:50:00,73.82,73.84,73.57,73.58,28390.0,66.2212,66.2391,65.9969,66.0059,28390.0
2016-02-02 12:55:00,73.56,73.62,73.42,73.51,24220.0,65.988,66.0418,65.8624,65.9431,24220.0
2016-02-02 13:00:00,73.51,73.51,73.19,73.33,30861.0,65.9431,65.9431,65.656,65.7816,30861.0
2016-02-02 13:05:00,73.33,73.43,73.2,73.23,16275.0,65.7816,65.8713,65.665,65.6919,16275.0
2016-02-02 13:10:00,73.24,73.27,73.08,73.13,24986.0,65.7009,65.7278,65.5574,65.6022,24986.0
2016-02-02 13:15:00,73.14,73.3,73.02,73.24,23404.0,65.6112,65.7547,65.5035,65.7009,23404.0
2016-02-02 13:20:00,73.22,73.31,73.06,73.23,33221.0,65.683,65.7637,65.5394,65.6919,33221.0
2016-02-02 13:25:00,73.24,73.38,73.16,73.38,24254.0,65.7009,65.8265,65.6291,65.8265,24254.0
2016-02-02 13:30:00,73.39,73.4,73.23,73.28,32880.0,65.8355,65.8444,65.6919,65.7368,32880.0
2016-02-02 13:35:00,73.29,73.43,73.27,73.41,13846.0,65.7458,65.8713,65.7278,65.8534,13846.0
2016-02-02 13:40:00,73.43,73.53,73.37,73.51,20920.0,65.8713,65.961,65.8175,65.9431,20920.0
2016-02-02 13:45:00,73.53,73.56,73.34,73.36,16641.0,65.961,65.988,65.7906,65.8085,16641.0
2016-02-02 13:50:00,73.38,73.45,73.06,73.15,45748.0,65.8265,65.8893,65.5394,65.6202,45748.0
2016-02-02 13:55:00,73.13,73.14,72.95,73.03,22694.0,65.6022,65.6112,65.4408,65.5125,22694.0
2016-02-02 14:00:00,73.04,73.12,72.91,72.93,21011.0,65.5215,65.5933,65.4049,65.4228,21011.0
2016-02-02 14:05:00,72.95,73.08,72.86,72.91,26884.0,65.4408,65.5574,65.36,65.4049,26884.0
2016-02-02 14:10:00,72.88,72.88,72.62,72.73,39293.0,65.378,65.378,65.1447,65.2434,39293.0
2016-02-02 14:15:00,72.69,72.81,72.65,72.65,30370.0,65.2075,65.3152,65.1716,65.1716,30370.0
2016-02-02 14:20:00,72.66,72.77,72.57,72.74,47265.0,65.1806,65.2793,65.0999,65.2524,47265.0
2016-02-02 14:25:00,72.73,72.73,72.34,72.34,40717.0,65.2434,65.2434,64.8935,64.8935,40717.0
2016-02-02 14:30:00,72.36,72.7,72.32,72.7,38450.0,64.9115,65.2165,64.8756,65.2165,38450.0
2016-02-02 14:35:00,72.69,72.72,72.55,72.64,119917.0,65.2075,65.2344,65.0819,65.1627,119917.0
2016-02-02 14:40:00,72.65,73.01,72.63,72.95,42436.0,65.1716,65.4946,65.1537,65.4408,42436.0
2016-02-02 14:45:00,72.96,72.96,72.72,72.8,25610.0,65.4497,65.4497,65.2344,65.3062,25610.0
2016-02-02 14:50:00,72.79,72.83,72.7,72.7,45407.0,65.2972,65.3331,65.2165,65.2165,45407.0
2016-02-02 14:55:00,72.68,73.02,72.68,72.83,46271.0,65.1985,65.5035,65.1985,65.3331,46271.0
2016-02-02 15:00:00,72.82,72.87,72.69,72.72,42964.0,65.3241,65.369,65.2075,65.2344,42964.0
2016-02-02 15:05:00,72.72,72.8,72.46,72.46,55588.0,65.2344,65.3062,65.0012,65.0012,55588.0
2016-02-02 15:10:00,72.46,72.57,72.43,72.55,49679.0,65.0012,65.0999,64.9743,65.0819,49679.0
2016-02-02 15:15:00,72.56,72.78,72.51,72.67,46360.0,65.0909,65.2883,65.046,65.1896,46360.0
2016-02-02 15:20:00,72.66,72.72,72.57,72.62,46098.0,65.1806,65.2344,65.0999,65.1447,46098.0
2016-02-02 15:25:00,72.61,72.7,72.53,72.67,41790.0,65.1358,65.2165,65.064,65.1896,41790.0
2016-02-02 15:30:00,72.67,72.96,72.66,72.76,50208.0,65.1896,65.4497,65.1806,65.2703,50208.0
2016-02-02 15:35:00,72.76,72.84,72.64,72.75,57392.0,65.2703,65.3421,65.1627,65.2613,57392.0
2016-02-02 15:40:00,72.77,72.91,72.74,72.8,59097.0,65.2793,65.4049,65.2524,65.3062,59097.0
2016-02-02 15:45:00,72.78,72.87,72.73,72.85,76328.0,65.2883,65.369,65.2434,65.351,76328.0
2016-02-02 15:50:00,72.83,72.87,72.73,72.87,93779.0,65.3331,65.369,65.2434,65.369,93779.0
2016-02-02 15:55:00,72.84,73.0,72.8,72.9,132590.0,65.3421,65.4856,65.3062,65.3959,132590.0
2016-02-03 09:30:00,73.53,73.76,73.09,73.45,99529.0,65.961,66.1674,65.5663,65.8893,99529.0
2016-02-03 09:35:00,73.49,73.58,73.06,73.55,38292.0,65.9252,66.0059,65.5394,65.979,38292.0
2016-02-03 09:40:00,73.6,73.7,73.16,73.3,66537.0,66.0238,66.1135,65.6291,65.7547,66537.0
2016-02-03 09:45:00,73.24,73.39,73.13,73.34,47299.0,65.7009,65.8355,65.6022,65.7906,47299.0
2016-02-03 09:50:00,73.34,73.4,73.05,73.08,22316.0,65.7906,65.8444,65.5305,65.5574,22316.0
2016-02-03 09:55:00,73.07,73.13,72.65,72.7,44481.0,65.5484,65.6022,65.1716,65.2165,44481.0
2016-02-03 10:00:00,72.68,72.68,71.86,72.09,67254.0,65.1985,65.1985,64.463,64.6693,67254.0
2016-02-03 10:05:00,72.02,72.57,72.02,72.14,80987.0,64.6065,65.0999,64.6065,64.7141,80987.0
2016-02-03 10:10:00,72.15,72.18,71.12,71.15,45617.0,64.7231,64.75,63.7991,63.826,45617.0
2016-02-03 10:15:00,71.15,71.29,70.57,70.59,69925.0,63.826,63.9516,63.3057,63.3237,69925.0
2016-02-03 10:20:00,70.64,71.09,70.19,70.35,61024.0,63.3685,63.7722,62.9649,63.1084,61024.0
2016-02-03 10:25:00,70.4,70.4,69.67,69.67,87646.0,63.1532,63.1532,62.4984,62.4984,87646.0
2016-02-03 10:30:00,69.6,69.77,69.24,69.69,137576.0,62.4356,62.5881,62.1126,62.5163,137576.0
2016-02-03 10:35:00,69.69,69.78,69.26,69.67,75289.0,62.5163,62.5971,62.1306,62.4984,75289.0
2016-02-03 10:40:00,69.68,70.0,69.56,69.99,73846.0,62.5074,62.7944,62.3997,62.7854,73846.0
2016-02-03 10:45:00,69.94,70.16,69.88,69.9,84406.0,62.7406,62.9379,62.6868,62.7047,84406.0
2016-02-03 10:50:00,69.9,70.01,69.68,70.01,38368.0,62.7047,62.8034,62.5074,62.8034,38368.0
2016-02-03 10:55:00,70.0,70.2,69.87,70.13,74944.0,62.7944,62.9738,62.6778,62.911,74944.0
2016-02-03 11:00:00,70.13,70.13,69.68,69.75,64663.0,62.911,62.911,62.5074,62.5701,64663.0
2016-02-03 11:05:00,69.73,70.11,69.67,70.1,78735.0,62.5522,62.8931,62.4984,62.8841,78735.0
2016-02-03 11:10:00,70.08,70.08,69.68,69.97,64052.0,62.8662,62.8662,62.5074,62.7675,64052.0
2016-02-03 11:15:00,69.92,70.15,69.77,70.12,48773.0,62.7227,62.929,62.5881,62.9021,48773.0
2016-02-03 11:20:00,70.08,70.44,69.87,69.9,125425.0,62.8662,63.1891,62.6778,62.7047,125425.0
2016-02-03 11:25:00,69.92,70.54,69.91,70.45,72555.0,62.7227,63.2788,62.7137,63.1981,72555.0
2016-02-03 11:30:00,70.45,70.59,70.02,70.03,51999.0,63.1981,63.3237,62.8124,62.8213,51999.0
2016-02-03 11:35:00,70.03,70.06,69.87,70.04,74073.0,62.8213,62.8482,62.6778,62.8303,74073.0
2016-02-03 11:40:00,70.04,70.4,69.9,70.33,86459.0,62.8303,63.1532,62.7047,63.0904,86459.0
2016-02-03 11:45:00,70.32,70.73,70.31,70.66,54363.0,63.0815,63.4493,63.0725,63.3865,54363.0
2016-02-03 11:50:00,70.66,70.69,70.35,70.49,48509.0,63.3865,63.4134,63.1084,63.234,48509.0
2016-02-03 11:55:00,70.48,70.87,70.41,70.79,74065.0,63.225,63.5749,63.1622,63.5031,74065.0
2016-02-03 12:00:00,70.84,71.27,70.81,71.27,45360.0,63.5479,63.9337,63.521,63.9337,45360.0
2016-02-03 12:05:00,71.28,71.61,71.13,71.38,26870.0,63.9427,64.2387,63.8081,64.0324,26870.0
2016-02-03 12:10:00,71.38,71.43,70.87,70.87,58195.0,64.0324,64.0772,63.5749,63.5749,58195.0
2016-02-03 12:15:00,70.89,71.57,70.89,71.51,50794.0,63.5928,64.2028,63.5928,64.149,50794.0
2016-02-03 12:20:00,71.49,71.59,71.44,71.44,42376.0,64.131,64.2207,64.0862,64.0862,42376.0
2016-02-03 12:25:00,71.48,71.54,71.33,71.51,46102.0,64.1221,64.1759,63.9875,64.149,46102.0
2016-02-03 12:30:00,71.54,71.58,71.07,71.28,40974.0,64.1759,64.2118,63.7543,63.9427,40974.0
2016-02-03 12:35:00,71.28,71.52,71.16,71.41,37243.0,63.9427,64.158,63.835,64.0593,37243.0
2016-02-03 12:40:00,71.39,71.51,71.06,71.1,41782.0,64.0413,64.149,63.7453,63.7812,41782.0
2016-02-03 12:45:00,71.14,71.25,70.94,71.21,36738.0,63.8171,63.9157,63.6377,63.8799,36738.0
2016-02-03 12:50:00,71.23,71.28,70.98,71.13,48990.0,63.8978,63.9427,63.6735,63.8081,48990.0
2016-02-03 12:55:00,71.15,71.21,70.88,71.2,39110.0,63.826,63.8799,63.5838,63.8709,39110.0
2016-02-03 13:00:00,71.21,71.42,71.03,71.34,56017.0,63.8799,64.0682,63.7184,63.9965,56017.0
2016-02-03 13:05:00,71.37,71.55,71.31,71.37,43802.0,64.0234,64.1849,63.9696,64.0234,43802.0
2016-02-03 13:10:00,71.37,71.54,71.2,71.25,24723.0,64.0234,64.1759,63.8709,63.9157,24723.0
2016-02-03 13:15:00,71.29,71.32,71.08,71.27,24939.0,63.9516,63.9785,63.7632,63.9337,24939.0
2016-02-03 13:20:00,71.31,71.51,71.23,71.47,28059.0,63.9696,64.149,63.8978,64.1131,28059.0
2016-02-03 13:25:00,71.47,71.53,71.23,71.23,18115.0,64.1131,64.1669,63.8978,63.8978,18115.0
2016-02-03 13:30:00,71.26,71.48,71.21,71.21,20238.0,63.9247,64.1221,63.8799,63.8799,20238.0
2016-02-03 13:35:00,71.18,71.29,70.97,70.97,39730.0,63.8529,63.9516,63.6646,63.6646,39730.0
2016-02-03 13:40:00,70.98,70.99,70.75,70.78,32254.0,63.6735,63.6825,63.4672,63.4941,32254.0
2016-02-03 13:45:00,70.8,70.82,70.6,70.69,35908.0,63.5121,63.53,63.3327,63.4134,35908.0
2016-02-03 13:50:00,70.69,70.82,70.46,70.46,23449.0,63.4134,63.53,63.2071,63.2071,23449.0
2016-02-03 13:55:00,70.49,70.65,70.46,70.52,24162.0,63.234,63.3775,63.2071,63.2609,24162.0
2016-02-03 14:00:00,70.54,70.78,70.47,70.63,74063.0,63.2788,63.4941,63.216,63.3596,74063.0
2016-02-03 14:05:00,70.66,71.17,70.62,71.1,66563.0,63.3865,63.844,63.3506,63.7812,66563.0
2016-02-03 14:10:00,71.14,71.47,71.1,71.42,26822.0,63.8171,64.1131,63.7812,64.0682,26822.0
2016-02-03 14:15:00,71.43,71.51,71.03,71.04,18577.0,64.0772,64.149,63.7184,63.7274,18577.0
2016-02-03 14:20:00,71.07,71.58,70.96,71.58,42231.0,63.7543,64.2118,63.6556,64.2118,42231.0
2016-02-03 14:25:00,71.61,72.0,71.44,71.86,49345.0,64.2387,64.5885,64.0862,64.463,49345.0
2016-02-03 14:30:00,71.8,71.94,71.4,71.4,47398.0,64.4091,64.5347,64.0503,64.0503,47398.0
2016-02-03 14:35:00,71.42,71.51,71.18,71.31,59207.0,64.0682,64.149,63.8529,63.9696,59207.0
2016-02-03 14:40:00,71.3,71.34,70.99,71.06,115088.0,63.9606,63.9965,63.6825,63.7453,115088.0
2016-02-03 14:45:00,71.1,71.1,70.87,70.9,68735.0,63.7812,63.7812,63.5749,63.6018,68735.0
2016-02-03 14:50:00,70.92,70.95,70.53,70.65,64075.0,63.6197,63.6466,63.2699,63.3775,64075.0
2016-02-03 14:55:00,70.65,71.07,70.58,71.07,80507.0,63.3775,63.7543,63.3147,63.7543,80507.0
2016-02-03 15:00:00,71.08,71.1,70.86,70.93,60386.0,63.7632,63.7812,63.5659,63.6287,60386.0
2016-02-03 15:05:00,70.96,71.26,70.94,71.24,84947.0,63.6556,63.9247,63.6377,63.9068,84947.0
2016-02-03 15:10:00,71.25,71.53,71.25,71.3,77746.0,63.9157,64.1669,63.9157,63.9606,77746.0
2016-02-03 15:15:00,71.3,71.32,70.95,71.02,54616.0,63.9606,63.9785,63.6466,63.7094,54616.0
2016-02-03 15:20:00,71.0,71.17,70.9,71.01,65621.0,63.6915,63.844,63.6018,63.7004,65621.0
2016-02-03 15:25:00,71.01,71.05,70.64,70.87,73915.0,63.7004,63.7363,63.3685,63.5749,73915.0
2016-02-03 15:30:00,70.88,71.3,70.87,71.11,111495.0,63.5838,63.9606,63.5749,63.7902,111495.0
2016-02-03 15:35:00,71.16,71.19,70.78,70.88,58579.0,63.835,63.8619,63.4941,63.5838,58579.0
2016-02-03 15:40:00,70.88,71.04,70.84,70.86,115565.0,63.5838,63.7274,63.5479,63.5659,115565.0
2016-02-03 15:45:00,70.87,70.93,70.76,70.9,112557.0,63.5749,63.6287,63.4762,63.6018,112557.0
2016-02-03 15:50:00,70.9,71.25,70.89,71.16,129538.0,63.6018,63.9157,63.5928,63.835,129538.0
2016-02-03 15:55:00,71.15,71.59,70.46,70.6,292913.0,63.826,64.2207,63.2071,63.3327,292913.0
2016-02-04 09:30:00,74.21,74.35,73.0,73.64,330705.0,66.5711,66.6966,65.4856,66.0597,330705.0
2016-02-04 09:35:00,73.78,73.99,72.8,73.27,276435.0,66.1853,66.3737,65.3062,65.7278,276435.0
2016-02-04 09:40:00,73.34,74.34,73.27,74.06,246571.0,65.7906,66.6877,65.7278,66.4365,246571.0
2016-02-04 09:45:00,74.09,74.13,72.87,73.23,307764.0,66.4634,66.4993,65.369,65.6919,307764.0
2016-02-04 09:50:00,73.23,73.39,71.79,72.7,257746.0,65.6919,65.8355,64.4002,65.2165,257746.0
2016-02-04 09:55:00,72.67,72.89,72.5,72.7,182863.0,65.1896,65.3869,65.0371,65.2165,182863.0
2016-02-04 10:00:00,72.7,73.68,72.68,73.44,168379.0,65.2165,66.0956,65.1985,65.8803,168379.0
2016-02-04 10:05:00,73.46,74.0,73.42,73.95,112773.0,65.8983,66.3827,65.8624,66.3378,112773.0
2016-02-04 10:10:00,73.96,74.59,73.86,74.35,216832.0,66.3468,66.9119,66.2571,66.6966,216832.0
2016-02-04 10:15:00,74.39,75.17,74.25,75.14,101139.0,66.7325,67.4322,66.6069,67.4053,101139.0
2016-02-04 10:20:00,75.17,75.5,75.16,75.34,98046.0,67.4322,67.7283,67.4233,67.5847,98046.0
2016-02-04 10:25:00,75.29,75.32,74.2,74.61,114184.0,67.5399,67.5668,66.5621,66.9299,114184.0
2016-02-04 10:30:00,74.61,75.05,74.57,74.98,130873.0,66.9299,67.3246,66.894,67.2618,130873.0
2016-02-04 10:35:00,75.02,75.69,75.01,75.29,171768.0,67.2977,67.8987,67.2887,67.5399,171768.0
2016-02-04 10:40:00,75.27,75.33,74.51,74.51,57846.0,67.5219,67.5758,66.8402,66.8402,57846.0
2016-02-04 10:45:00,74.51,75.34,74.39,75.19,85582.0,66.8402,67.5847,66.7325,67.4502,85582.0
2016-02-04 10:50:00,75.19,75.27,74.92,75.17,97345.0,67.4502,67.5219,67.208,67.4322,97345.0
2016-02-04 10:55:00,75.19,75.5,75.06,75.44,84308.0,67.4502,67.7283,67.3336,67.6744,84308.0
2016-02-04 11:00:00,75.44,75.5,75.04,75.08,63864.0,67.6744,67.7283,67.3156,67.3515,63864.0
2016-02-04 11:05:00,75.09,75.3,75.06,75.15,91363.0,67.3605,67.5488,67.3336,67.4143,91363.0
2016-02-04 11:10:00,75.14,75.25,74.71,74.8,105885.0,67.4053,67.504,67.0196,67.1003,105885.0
2016-02-04 11:15:00,74.82,75.01,74.22,74.3,96368.0,67.1183,67.2887,66.58,66.6518,96368.0
2016-02-04 11:20:00,74.27,74.52,74.27,74.41,46395.0,66.6249,66.8491,66.6249,66.7505,46395.0
2016-02-04 11:25:00,74.4,74.87,74.27,74.79,72136.0,66.7415,67.1631,66.6249,67.0913,72136.0
2016-02-04 11:30:00,74.77,74.83,74.37,74.4,64228.0,67.0734,67.1272,66.7146,66.7415,64228.0
2016-02-04 11:35:00,74.35,74.83,74.32,74.77,75527.0,66.6966,67.1272,66.6697,67.0734,75527.0
2016-02-04 11:40:00,74.8,74.91,74.35,74.44,46923.0,67.1003,67.199,66.6966,66.7774,46923.0
2016-02-04 11:45:00,74.44,74.5,74.23,74.25,73024.0,66.7774,66.8312,66.589,66.6069,73024.0
2016-02-04 11:50:00,74.29,74.61,74.24,74.4,45573.0,66.6428,66.9299,66.598,66.7415,45573.0
2016-02-04 11:55:00,74.37,74.57,74.22,74.38,40973.0,66.7146,66.894,66.58,66.7236,40973.0
2016-02-04 12:00:00,74.36,74.59,74.23,74.49,58576.0,66.7056,66.9119,66.589,66.8222,58576.0
2016-02-04 12:05:00,74.49,74.8,74.39,74.72,52024.0,66.8222,67.1003,66.7325,67.0286,52024.0
2016-02-04 12:10:00,74.75,74.87,74.62,74.83,42892.0,67.0555,67.1631,66.9388,67.1272,42892.0
2016-02-04 12:15:00,74.83,74.83,74.44,74.74,38566.0,67.1272,67.1272,66.7774,67.0465,38566.0
2016-02-04 12:20:00,74.75,75.17,74.68,75.06,83069.0,67.0555,67.4322,66.9927,67.3336,83069.0
2016-02-04 12:25:00,75.07,75.34,75.07,75.09,43280.0,67.3425,67.5847,67.3425,67.3605,43280.0
2016-02-04 12:30:00,75.08,75.1,74.72,74.86,52158.0,67.3515,67.3694,67.0286,67.1541,52158.0
2016-02-04 12:35:00,74.87,75.15,74.84,74.9,61171.0,67.1631,67.4143,67.1362,67.19,61171.0
2016-02-04 12:40:00,74.93,75.18,74.87,74.98,81136.0,67.2169,67.4412,67.1631,67.2618,81136.0
2016-02-04 12:45:00,74.98,75.25,74.89,74.95,44418.0,67.2618,67.504,67.1811,67.2349,44418.0
2016-02-04 12:50:00,75.0,75.13,74.93,75.03,45830.0,67.2797,67.3963,67.2169,67.3066,45830.0
2016-02-04 12:55:00,75.04,75.13,74.89,74.94,54219.0,67.3156,67.3963,67.1811,67.2259,54219.0
2016-02-04 13:00:00,74.96,75.18,74.91,75.06,49902.0,67.2438,67.4412,67.199,67.3336,49902.0
2016-02-04 13:05:00,75.04,75.25,75.03,75.2,33547.0,67.3156,67.504,67.3066,67.4591,33547.0
2016-02-04 13:10:00,75.21,75.53,75.19,75.45,65821.0,67.4681,67.7552,67.4502,67.6834,65821.0
2016-02-04 13:15:00,75.46,75.57,75.21,75.27,50682.0,67.6924,67.7911,67.4681,67.5219,50682.0
2016-02-04 13:20:00,75.25,75.45,75.19,75.27,31969.0,67.504,67.6834,67.4502,67.5219,31969.0
2016-02-04 13:25:00,75.3,75.5,75.21,75.47,41028.0,67.5488,67.7283,67.4681,67.7014,41028.0
2016-02-04 13:30:00,75.46,75.56,75.4,75.45,47085.0,67.6924,67.7821,67.6386,67.6834,47085.0
2016-02-04 13:35:00,75.44,75.46,75.06,75.14,52396.0,67.6744,67.6924,67.3336,67.4053,52396.0
2016-02-04 13:40:00,75.16,75.36,75.06,75.32,58673.0,67.4233,67.6027,67.3336,67.5668,58673.0
2016-02-04 13:45:00,75.33,75.34,74.98,75.01,63887.0,67.5758,67.5847,67.2618,67.2887,63887.0
2016-02-04 13:50:00,75.0,75.15,75.0,75.09,87306.0,67.2797,67.4143,67.2797,67.3605,87306.0
2016-02-04 13:55:00,75.09,75.23,75.04,75.19,79057.0,67.3605,67.4861,67.3156,67.4502,79057.0
2016-02-04 14:00:00,75.22,75.29,75.1,75.25,69914.0,67.4771,67.5399,67.3694,67.504,69914.0
2016-02-04 14:05:00,75.23,75.46,75.23,75.42,70024.0,67.4861,67.6924,67.4861,67.6565,70024.0
2016-02-04 14:10:00,75.4,75.64,75.38,75.62,80416.0,67.6386,67.8539,67.6206,67.8359,80416.0
2016-02-04 14:15:00,75.64,76.28,75.64,76.09,104808.0,67.8539,68.428,67.8539,68.2575,104808.0
2016-02-04 14:20:00,76.08,76.23,75.93,76.08,72993.0,68.2486,68.3831,68.114,68.2486,72993.0
2016-02-04 14:25:00,76.08,76.48,76.08,76.27,83861.0,68.2486,68.6074,68.2486,68.419,83861.0
2016-02-04 14:30:00,76.25,76.45,76.2,76.42,90840.0,68.4011,68.5805,68.3562,68.5536,90840.0
2016-02-04 14:35:00,76.42,76.53,75.96,76.07,78813.0,68.5536,68.6522,68.1409,68.2396,78813.0
2016-02-04 14:40:00,76.08,76.1,76.01,76.1,233669.0,68.2486,68.2665,68.1858,68.2665,233669.0
2016-02-04 14:45:00,76.07,76.18,76.03,76.03,142966.0,68.2396,68.3383,68.2037,68.2037,142966.0
2016-02-04 14:50:00,76.02,76.04,75.84,75.87,114168.0,68.1947,68.2127,68.0333,68.0602,114168.0
2016-02-04 14:55:00,75.87,76.41,75.85,76.38,166186.0,68.0602,68.5446,68.0422,68.5177,166186.0
2016-02-04 15:00:00,76.37,76.51,76.3,76.45,141914.0,68.5087,68.6343,68.4459,68.5805,141914.0
2016-02-04 15:05:00,76.45,76.45,76.07,76.17,166978.0,68.5805,68.5805,68.2396,68.3293,166978.0
2016-02-04 15:10:00,76.17,76.29,76.12,76.25,123215.0,68.3293,68.4369,68.2844,68.4011,123215.0
2016-02-04 15:15:00,76.26,76.28,76.17,76.18,147262.0,68.41,68.428,68.3293,68.3383,147262.0
2016-02-04 15:20:00,76.16,76.32,76.06,76.25,138874.0,68.3203,68.4639,68.2306,68.4011,138874.0
2016-02-04 15:25:00,76.24,76.35,76.12,76.35,199197.0,68.3921,68.4908,68.2844,68.4908,199197.0
2016-02-04 15:30:00,76.34,76.61,76.3,76.5,288488.0,68.4818,68.724,68.4459,68.6253,288488.0
2016-02-04 15:35:00,76.49,76.5,76.17,76.34,118997.0,68.6164,68.6253,68.3293,68.4818,118997.0
2016-02-04 15:40:00,76.3,76.82,76.29,76.75,312075.0,68.4459,68.9124,68.4369,68.8496,312075.0
2016-02-04 15:45:00,76.74,77.0,76.48,76.63,276932.0,68.8406,69.0739,68.6074,68.7419,276932.0
2016-02-04 15:50:00,76.63,76.83,76.25,76.43,233321.0,68.7419,68.9214,68.4011,68.5625,233321.0
2016-02-04 15:55:00,76.44,76.53,76.15,76.3,270591.0,68.5715,68.6522,68.3114,68.4459,270591.0
2016-02-05 09:30:00,75.46,75.99,74.71,75.96,202211.0,67.6924,68.1678,67.0196,68.1409,202211.0
2016-02-05 09:35:00,75.97,76.49,75.89,76.35,112726.0,68.1499,68.6164,68.0781,68.4908,112726.0
2016-02-05 09:40:00,76.34,76.41,75.42,75.55,48585.0,68.4818,68.5446,67.6565,67.7731,48585.0
2016-02-05 09:45:00,75.65,75.66,75.21,75.44,70284.0,67.8628,67.8718,67.4681,67.6744,70284.0
2016-02-05 09:50:00,75.45,75.48,75.14,75.26,48329.0,67.6834,67.7103,67.4053,67.513,48329.0
2016-02-05 09:55:00,75.18,75.29,74.58,74.6,33340.0,67.4412,67.5399,66.903,66.9209,33340.0
2016-02-05 10:00:00,74.6,75.28,74.59,75.11,55587.0,66.9209,67.5309,66.9119,67.3784,55587.0
2016-02-05 10:05:00,75.08,75.08,74.16,74.16,72807.0,67.3515,67.3515,66.5262,66.5262,72807.0
2016-02-05 10:10:00,74.2,74.52,74.06,74.08,73322.0,66.5621,66.8491,66.4365,66.4544,73322.0
2016-02-05 10:15:00,74.07,74.42,74.0,74.05,42044.0,66.4455,66.7594,66.3827,66.4275,42044.0
2016-02-05 10:20:00,74.05,74.45,73.92,73.94,38124.0,66.4275,66.7863,66.3109,66.3288,38124.0
2016-02-05 10:25:00,73.99,74.09,73.51,73.51,37242.0,66.3737,66.4634,65.9431,65.9431,37242.0
2016-02-05 10:30:00,73.47,74.05,73.24,73.87,40529.0,65.9072,66.4275,65.7009,66.266,40529.0
2016-02-05 10:35:00,73.91,74.33,73.63,73.74,38101.0,66.3019,66.6787,66.0508,66.1494,38101.0
2016-02-05 10:40:00,73.74,74.39,73.7,74.15,31294.0,66.1494,66.7325,66.1135,66.5172,31294.0
2016-02-05 10:45:00,74.17,74.21,73.73,73.76,22266.0,66.5352,66.5711,66.1405,66.1674,22266.0
2016-02-05 10:50:00,73.77,73.77,73.43,73.44,38330.0,66.1763,66.1763,65.8713,65.8803,38330.0
2016-02-05 10:55:00,73.43,73.52,73.09,73.17,73644.0,65.8713,65.9521,65.5663,65.6381,73644.0
2016-02-05 11:00:00,73.2,73.22,72.7,72.81,46915.0,65.665,65.683,65.2165,65.3152,46915.0
2016-02-05 11:05:00,72.78,72.81,72.32,72.56,56885.0,65.2883,65.3152,64.8756,65.0909,56885.0
2016-02-05 11:10:00,72.56,72.95,72.26,72.66,78432.0,65.0909,65.4408,64.8218,65.1806,78432.0
2016-02-05 11:15:00,72.65,72.79,72.47,72.59,48044.0,65.1716,65.2972,65.0102,65.1178,48044.0
2016-02-05 11:20:00,72.6,72.73,72.46,72.53,87980.0,65.1268,65.2434,65.0012,65.064,87980.0
2016-02-05 11:25:00,72.53,72.8,72.42,72.63,74096.0,65.064,65.3062,64.9653,65.1537,74096.0
2016-02-05 11:30:00,72.62,73.16,72.61,73.13,67019.0,65.1447,65.6291,65.1358,65.6022,67019.0
2016-02-05 11:35:00,73.13,73.13,72.83,72.97,34084.0,65.6022,65.6022,65.3331,65.4587,34084.0
2016-02-05 11:40:00,72.97,73.07,72.5,72.62,31671.0,65.4587,65.5484,65.0371,65.1447,31671.0
2016-02-05 11:45:00,72.59,72.69,72.4,72.68,20788.0,65.1178,65.2075,64.9474,65.1985,20788.0
2016-02-05 11:50:00,72.68,73.31,72.67,73.3,38071.0,65.1985,65.7637,65.1896,65.7547,38071.0
2016-02-05 11:55:00,73.3,74.0,73.3,73.96,68823.0,65.7547,66.3827,65.7547,66.3468,68823.0
2016-02-05 12:00:00,73.98,74.27,73.82,73.84,62222.0,66.3647,66.6249,66.2212,66.2391,62222.0
2016-02-05 12:05:00,73.82,73.83,73.34,73.45,27841.0,66.2212,66.2302,65.7906,65.8893,27841.0
2016-02-05 12:10:00,73.48,73.59,73.33,73.47,41165.0,65.9162,66.0149,65.7816,65.9072,41165.0
2016-02-05 12:15:00,73.5,73.72,73.34,73.68,17320.0,65.9341,66.1315,65.7906,66.0956,17320.0
2016-02-05 12:20:00,73.66,73.88,73.61,73.73,35496.0,66.0777,66.275,66.0328,66.1405,35496.0
2016-02-05 12:25:00,73.7,73.83,73.5,73.56,26274.0,66.1135,66.2302,65.9341,65.988,26274.0
2016-02-05 12:30:00,73.58,73.76,73.41,73.54,17787.0,66.0059,66.1674,65.8534,65.97,17787.0
2016-02-05 12:35:00,73.54,73.91,73.41,73.82,29560.0,65.97,66.3019,65.8534,66.2212,29560.0
2016-02-05 12:40:00,73.83,73.9,73.57,73.57,30630.0,66.2302,66.293,65.9969,65.9969,30630.0
2016-02-05 12:45:00,73.54,73.64,73.42,73.63,27417.0,65.97,66.0597,65.8624,66.0508,27417.0
2016-02-05 12:50:00,73.6,73.63,73.3,73.31,15514.0,66.0238,66.0508,65.7547,65.7637,15514.0
2016-02-05 12:55:00,73.31,73.41,73.08,73.39,17267.0,65.7637,65.8534,65.5574,65.8355,17267.0
2016-02-05 13:00:00,73.39,73.48,73.19,73.41,22437.0,65.8355,65.9162,65.656,65.8534,22437.0
2016-02-05 13:05:00,73.33,73.42,73.18,73.38,36111.0,65.7816,65.8624,65.6471,65.8265,36111.0
2016-02-05 13:10:00,73.37,73.51,73.18,73.22,14846.0,65.8175,65.9431,65.6471,65.683,14846.0
2016-02-05 13:15:00,73.2,73.35,73.08,73.18,14283.0,65.665,65.7996,65.5574,65.6471,14283.0
2016-02-05 13:20:00,73.16,73.28,73.04,73.28,13172.0,65.6291,65.7368,65.5215,65.7368,13172.0
2016-02-05 13:25:00,73.26,73.39,73.17,73.19,13202.0,65.7188,65.8355,65.6381,65.656,13202.0
2016-02-05 13:30:00,73.17,73.24,73.0,73.17,13894.0,65.6381,65.7009,65.4856,65.6381,13894.0
2016-02-05 13:35:00,73.15,73.15,72.9,72.92,22682.0,65.6202,65.6202,65.3959,65.4138,22682.0
2016-02-05 13:40:00,72.94,73.04,72.78,72.88,41264.0,65.4318,65.5215,65.2883,65.378,41264.0
2016-02-05 13:45:00,72.87,72.89,72.54,72.65,28203.0,65.369,65.3869,65.073,65.1716,28203.0
2016-02-05 13:50:00,72.66,72.79,72.45,72.78,22897.0,65.1806,65.2972,64.9922,65.2883,22897.0
2016-02-05 13:55:00,72.75,72.92,72.63,72.7,32255.0,65.2613,65.4138,65.1537,65.2165,32255.0
2016-02-05 14:00:00,72.72,72.76,72.52,72.63,19297.0,65.2344,65.2703,65.055,65.1537,19297.0
2016-02-05 14:05:00,72.63,72.78,72.34,72.46,24645.0,65.1537,65.2883,64.8935,65.0012,24645.0
2016-02-05 14:10:00,72.44,72.44,72.14,72.14,49995.0,64.9832,64.9832,64.7141,64.7141,49995.0
2016-02-05 14:15:00,72.2,72.2,71.96,71.99,57465.0,64.768,64.768,64.5527,64.5796,57465.0
2016-02-05 14:20:00,71.97,72.01,71.81,71.91,63816.0,64.5616,64.5975,64.4181,64.5078,63816.0
2016-02-05 14:25:00,71.89,71.89,71.7,71.7,34726.0,64.4899,64.4899,64.3194,64.3194,34726.0
2016-02-05 14:30:00,71.69,71.9,71.69,71.75,39277.0,64.3105,64.4988,64.3105,64.3643,39277.0
2016-02-05 14:35:00,71.75,71.95,71.75,71.87,20240.0,64.3643,64.5437,64.3643,64.4719,20240.0
2016-02-05 14:40:00,71.86,71.86,71.52,71.55,43793.0,64.463,64.463,64.158,64.1849,43793.0
2016-02-05 14:45:00,71.57,71.65,71.49,71.61,42819.0,64.2028,64.2746,64.131,64.2387,42819.0
2016-02-05 14:50:00,71.6,71.61,71.32,71.45,40274.0,64.2297,64.2387,63.9785,64.0952,40274.0
2016-02-05 14:55:00,71.5,71.57,71.39,71.46,25287.0,64.14,64.2028,64.0413,64.1041,25287.0
2016-02-05 15:00:00,71.45,71.45,70.87,70.94,60177.0,64.0952,64.0952,63.5749,63.6377,60177.0
2016-02-05 15:05:00,70.95,71.1,70.88,71.1,59762.0,63.6466,63.7812,63.5838,63.7812,59762.0
2016-02-05 15:10:00,71.1,71.19,71.02,71.11,35439.0,63.7812,63.8619,63.7094,63.7902,35439.0
2016-02-05 15:15:00,71.11,71.43,70.96,71.41,55782.0,63.7902,64.0772,63.6556,64.0593,55782.0
2016-02-05 15:20:00,71.42,71.42,71.29,71.29,38480.0,64.0682,64.0682,63.9516,63.9516,38480.0
2016-02-05 15:25:00,71.29,71.3,70.92,70.93,86142.0,63.9516,63.9606,63.6197,63.6287,86142.0
2016-02-05 15:30:00,70.93,71.23,70.93,71.18,81786.0,63.6287,63.8978,63.6287,63.8529,81786.0
2016-02-05 15:35:00,71.19,71.29,70.96,71.02,70402.0,63.8619,63.9516,63.6556,63.7094,70402.0
2016-02-05 15:40:00,71.03,71.03,70.87,70.97,113695.0,63.7184,63.7184,63.5749,63.6646,113695.0
2016-02-05 15:45:00,70.97,71.07,70.78,70.82,80278.0,63.6646,63.7543,63.4941,63.53,80278.0
2016-02-05 15:50:00,70.79,70.8,70.37,70.47,147330.0,63.5031,63.5121,63.1263,63.216,147330.0
2016-02-05 15:55:00,70.47,70.75,70.47,70.7,242890.0,63.216,63.4672,63.216,63.4224,242890.0
2016-02-08 09:30:00,69.07,69.39,67.73,68.11,135553.0,61.9601,62.2472,60.7581,61.099,135553.0
2016-02-08 09:35:00,68.2,68.3,67.18,67.42,131999.0,61.1797,61.2694,60.2647,60.48,131999.0
2016-02-08 09:40:00,67.38,67.8,67.23,67.39,143046.0,60.4441,60.8209,60.3096,60.4531,143046.0
2016-02-08 09:45:00,67.39,67.44,67.0,67.24,229201.0,60.4531,60.4979,60.1032,60.3185,229201.0
2016-02-08 09:50:00,67.27,67.43,66.12,66.72,231014.0,60.3454,60.489,59.3138,59.852,231014.0
2016-02-08 09:55:00,66.72,66.78,66.32,66.41,198260.0,59.852,59.9059,59.4932,59.574,198260.0
2016-02-08 10:00:00,66.37,67.0,66.37,66.38,178816.0,59.5381,60.1032,59.5381,59.547,178816.0
2016-02-08 10:05:00,66.4,66.53,65.53,65.58,157523.0,59.565,59.6816,58.7845,58.8294,157523.0
2016-02-08 10:10:00,65.56,65.84,65.38,65.58,205917.0,58.8115,59.0626,58.65,58.8294,205917.0
2016-02-08 10:15:00,65.62,66.31,65.54,65.54,91100.0,58.8653,59.4843,58.7935,58.7935,91100.0
2016-02-08 10:20:00,65.55,66.31,65.44,65.95,103835.0,58.8025,59.4843,58.7038,59.1613,103835.0
2016-02-08 10:25:00,65.94,66.21,65.6,65.76,53354.0,59.1523,59.3945,58.8473,58.9909,53354.0
2016-02-08 10:30:00,65.75,66.18,65.64,66.15,211808.0,58.9819,59.3676,58.8832,59.3407,211808.0
2016-02-08 10:35:00,66.19,66.21,65.66,65.79,81028.0,59.3766,59.3945,58.9012,59.0178,81028.0
2016-02-08 10:40:00,65.83,65.88,65.55,65.83,91722.0,59.0537,59.0985,58.8025,59.0537,91722.0
2016-02-08 10:45:00,65.81,66.13,65.52,65.63,82036.0,59.0357,59.3228,58.7756,58.8742,82036.0
2016-02-08 10:50:00,65.61,65.86,65.42,65.6,85262.0,58.8563,59.0806,58.6859,58.8473,85262.0
2016-02-08 10:55:00,65.59,65.82,65.02,65.02,107632.0,58.8384,59.0447,58.327,58.327,107632.0
2016-02-08 11:00:00,65.04,65.4,64.7,64.77,115855.0,58.345,58.6679,58.04,58.1028,115855.0
2016-02-08 11:05:00,64.76,64.91,64.28,64.67,119226.0,58.0938,58.2284,57.6632,58.0131,119226.0
2016-02-08 11:10:00,64.65,64.74,64.15,64.15,109351.0,57.9951,58.0759,57.5466,57.5466,109351.0
2016-02-08 11:15:00,64.14,64.61,63.96,64.56,199834.0,57.5376,57.9592,57.3762,57.9144,199834.0
2016-02-08 11:20:00,64.53,64.54,64.24,64.37,100172.0,57.8875,57.8965,57.6273,57.744,100172.0
2016-02-08 11:25:00,64.38,64.56,64.15,64.56,103831.0,57.7529,57.9144,57.5466,57.9144,103831.0
2016-02-08 11:30:00,64.53,64.54,64.11,64.19,103930.0,57.8875,57.8965,57.5107,57.5825,103930.0
2016-02-08 11:35:00,64.21,64.23,63.63,63.76,154589.0,57.6004,57.6184,57.0801,57.1967,154589.0
2016-02-08 11:40:00,63.76,64.38,63.75,64.22,112918.0,57.1967,57.7529,57.1878,57.6094,112918.0
2016-02-08 11:45:00,64.21,64.29,63.75,63.75,126505.0,57.6004,57.6722,57.1878,57.1878,126505.0
2016-02-08 11:50:00,63.75,63.78,63.32,63.33,167639.0,57.1878,57.2147,56.802,56.811,167639.0
2016-02-08 11:55:00,63.32,63.54,63.27,63.41,178590.0,56.802,56.9994,56.7572,56.8828,178590.0
2016-02-08 12:00:00,63.42,64.23,63.42,64.06,86714.0,56.8917,57.6184,56.8917,57.4659,86714.0
2016-02-08 12:05:00,64.06,64.06,63.76,63.84,78977.0,57.4659,57.4659,57.1967,57.2685,78977.0
2016-02-08 12:10:00,63.83,63.97,63.58,63.94,71668.0,57.2595,57.3851,57.0353,57.3582,71668.0
2016-02-08 12:15:00,63.95,64.24,63.87,64.19,89872.0,57.3672,57.6273,57.2954,57.5825,89872.0
2016-02-08 12:20:00,64.18,64.34,63.96,64.19,54886.0,57.5735,57.717,57.3762,57.5825,54886.0
2016-02-08 12:25:00,64.18,64.26,63.96,64.17,65452.0,57.5735,57.6453,57.3762,57.5645,65452.0
2016-02-08 12:30:00,64.14,64.5,64.14,64.32,51546.0,57.5376,57.8606,57.5376,57.6991,51546.0
2016-02-08 12:35:00,64.32,64.59,64.31,64.45,84607.0,57.6991,57.9413,57.6901,57.8157,84607.0
2016-02-08 12:40:00,64.42,64.46,63.95,64.03,78748.0,57.7888,57.8247,57.3672,57.4389,78748.0
2016-02-08 12:45:00,64.04,64.05,63.67,63.76,78689.0,57.4479,57.4569,57.116,57.1967,78689.0
2016-02-08 12:50:00,63.76,63.84,63.34,63.41,88860.0,57.1967,57.2685,56.82,56.8828,88860.0
2016-02-08 12:55:00,63.44,63.58,63.33,63.38,55221.0,56.9097,57.0353,56.811,56.8559,55221.0
2016-02-08 13:00:00,63.37,63.99,63.35,63.81,80985.0,56.8469,57.4031,56.8289,57.2416,80985.0
2016-02-08 13:05:00,63.8,63.98,63.71,63.97,41625.0,57.2326,57.3941,57.1519,57.3851,41625.0
2016-02-08 13:10:00,63.97,64.02,63.8,63.88,51814.0,57.3851,57.43,57.2326,57.3044,51814.0
2016-02-08 13:15:00,63.88,63.99,63.67,63.97,46605.0,57.3044,57.4031,57.116,57.3851,46605.0
2016-02-08 13:20:00,63.97,64.0,63.36,63.46,66093.0,57.3851,57.412,56.8379,56.9276,66093.0
2016-02-08 13:25:00,63.45,63.45,63.02,63.12,106444.0,56.9187,56.9187,56.5329,56.6226,106444.0
2016-02-08 13:30:00,63.14,63.27,63.03,63.16,82295.0,56.6406,56.7572,56.5419,56.6585,82295.0
2016-02-08 13:35:00,63.15,63.29,62.71,62.8,110398.0,56.6495,56.7751,56.2548,56.3356,110398.0
2016-02-08 13:40:00,62.79,62.83,62.6,62.63,92172.0,56.3266,56.3625,56.1561,56.1831,92172.0
2016-02-08 13:45:00,62.61,62.85,62.42,62.81,98805.0,56.1651,56.3804,55.9947,56.3445,98805.0
2016-02-08 13:50:00,62.79,62.9,62.64,62.75,48041.0,56.3266,56.4253,56.192,56.2907,48041.0
2016-02-08 13:55:00,62.75,62.77,62.64,62.74,72542.0,56.2907,56.3086,56.192,56.2817,72542.0
2016-02-08 14:00:00,62.74,62.84,62.66,62.83,53601.0,56.2817,56.3714,56.21,56.3625,53601.0
2016-02-08 14:05:00,62.84,63.09,62.67,63.07,49978.0,56.3714,56.5957,56.2189,56.5778,49978.0
2016-02-08 14:10:00,63.08,63.22,63.01,63.1,58835.0,56.5867,56.7123,56.5239,56.6047,58835.0
2016-02-08 14:15:00,63.1,63.15,62.87,62.87,60151.0,56.6047,56.6495,56.3984,56.3984,60151.0
2016-02-08 14:20:00,62.85,63.11,62.81,63.09,70717.0,56.3804,56.6137,56.3445,56.5957,70717.0
2016-02-08 14:25:00,63.1,63.2,62.95,63.01,90977.0,56.6047,56.6944,56.4701,56.5239,90977.0
2016-02-08 14:30:00,63.01,63.23,63.0,63.23,69946.0,56.5239,56.7213,56.515,56.7213,69946.0
2016-02-08 14:35:00,63.23,63.44,63.18,63.43,98268.0,56.7213,56.9097,56.6764,56.9007,98268.0
2016-02-08 14:40:00,63.44,64.0,63.43,63.64,148916.0,56.9097,57.412,56.9007,57.0891,148916.0
2016-02-08 14:45:00,63.64,63.97,63.56,63.85,112178.0,57.0891,57.3851,57.0173,57.2775,112178.0
2016-02-08 14:50:00,63.84,63.84,63.64,63.8,109310.0,57.2685,57.2685,57.0891,57.2326,109310.0
2016-02-08 14:55:00,63.82,64.27,63.78,64.27,107374.0,57.2506,57.6542,57.2147,57.6542,107374.0
2016-02-08 15:00:00,64.27,64.27,63.91,64.25,147219.0,57.6542,57.6542,57.3313,57.6363,147219.0
2016-02-08 15:05:00,64.26,64.3,64.15,64.17,106100.0,57.6453,57.6812,57.5466,57.5645,106100.0
2016-02-08 15:10:00,64.17,64.4,64.12,64.4,177751.0,57.5645,57.7709,57.5197,57.7709,177751.0
2016-02-08 15:15:00,64.4,64.7,64.26,64.64,144536.0,57.7709,58.04,57.6453,57.9862,144536.0
2016-02-08 15:20:00,64.64,64.97,64.61,64.61,186782.0,57.9862,58.2822,57.9592,57.9592,186782.0
2016-02-08 15:25:00,64.6,64.61,64.06,64.16,219693.0,57.9503,57.9592,57.4659,57.5556,219693.0
2016-02-08 15:30:00,64.15,64.52,64.13,64.46,189546.0,57.5466,57.8785,57.5287,57.8247,189546.0
2016-02-08 15:35:00,64.44,64.47,64.14,64.35,177926.0,57.8067,57.8337,57.5376,57.726,177926.0
2016-02-08 15:40:00,64.36,64.53,64.32,64.51,182178.0,57.735,57.8875,57.6991,57.8695,182178.0
2016-02-08 15:45:00,64.51,64.69,64.47,64.59,203227.0,57.8695,58.031,57.8337,57.9413,203227.0
2016-02-08 15:50:00,64.59,64.71,64.05,64.06,183867.0,57.9413,58.049,57.4569,57.4659,183867.0
2016-02-08 15:55:00,64.06,64.11,63.75,64.0,363233.0,57.4659,57.5107,57.1878,57.412,363233.0
2016-02-09 09:30:00,61.66,63.17,61.61,62.33,157818.0,55.3129,56.6675,55.2681,55.9139,157818.0
2016-02-09 09:35:00,62.39,63.89,62.36,63.89,77203.0,55.9678,57.3134,55.9409,57.3134,77203.0
2016-02-09 09:40:00,63.87,64.93,63.69,64.87,117735.0,57.2954,58.2463,57.1339,58.1925,117735.0
2016-02-09 09:45:00,64.87,66.2,64.84,65.78,179251.0,58.1925,59.3856,58.1656,59.0088,179251.0
2016-02-09 09:50:00,65.77,66.39,65.77,66.39,130943.0,58.9998,59.556,58.9998,59.556,130943.0
2016-02-09 09:55:00,66.38,66.44,65.55,65.61,133178.0,59.547,59.6009,58.8025,58.8563,133178.0
2016-02-09 10:00:00,65.6,66.76,65.6,66.71,111948.0,58.8473,59.8879,58.8473,59.8431,111948.0
2016-02-09 10:05:00,66.72,66.85,66.25,66.75,79806.0,59.852,59.9687,59.4304,59.879,79806.0
2016-02-09 10:10:00,66.64,66.72,65.76,65.8,72825.0,59.7803,59.852,58.9909,59.0268,72825.0
2016-02-09 10:15:00,65.78,66.07,65.59,65.99,67484.0,59.0088,59.269,58.8384,59.1972,67484.0
2016-02-09 10:20:00,66.0,66.64,65.9,66.61,100753.0,59.2062,59.7803,59.1165,59.7534,100753.0
2016-02-09 10:25:00,66.57,66.6,65.65,65.83,89928.0,59.7175,59.7444,58.8922,59.0537,89928.0
2016-02-09 10:30:00,65.8,65.96,65.56,65.72,67787.0,59.0268,59.1703,58.8115,58.955,67787.0
2016-02-09 10:35:00,65.71,66.12,65.57,65.71,51110.0,58.946,59.3138,58.8204,58.946,51110.0
2016-02-09 10:40:00,65.69,65.75,65.09,65.11,55406.0,58.9281,58.9819,58.3898,58.4078,55406.0
2016-02-09 10:45:00,65.1,65.93,65.1,65.65,51649.0,58.3988,59.1434,58.3988,58.8922,51649.0
2016-02-09 10:50:00,65.63,65.64,65.02,65.04,26413.0,58.8742,58.8832,58.327,58.345,26413.0
2016-02-09 10:55:00,65.03,65.15,64.88,64.93,45086.0,58.336,58.4437,58.2015,58.2463,45086.0
2016-02-09 11:00:00,64.9,65.55,64.88,65.33,40525.0,58.2194,58.8025,58.2015,58.6051,40525.0
2016-02-09 11:05:00,65.32,66.0,65.3,65.92,48466.0,58.5962,59.2062,58.5782,59.1344,48466.0
2016-02-09 11:10:00,65.97,66.44,65.97,66.14,51888.0,59.1793,59.6009,59.1793,59.3318,51888.0
2016-02-09 11:15:00,66.16,66.24,65.54,65.63,40274.0,59.3497,59.4215,58.7935,58.8742,40274.0
2016-02-09 11:20:00,65.62,66.21,65.54,66.11,59891.0,58.8653,59.3945,58.7935,59.3048,59891.0
2016-02-09 11:25:00,66.1,66.3,65.91,66.18,27362.0,59.2959,59.4753,59.1254,59.3676,27362.0
2016-02-09 11:30:00,66.18,66.27,65.77,65.77,28515.0,59.3676,59.4484,58.9998,58.9998,28515.0
2016-02-09 11:35:00,65.81,65.82,65.37,65.43,32708.0,59.0357,59.0447,58.641,58.6948,32708.0
2016-02-09 11:40:00,65.43,65.97,65.42,65.79,27464.0,58.6948,59.1793,58.6859,59.0178,27464.0
2016-02-09 11:45:00,65.89,65.91,65.55,65.55,20758.0,59.1075,59.1254,58.8025,58.8025,20758.0
2016-02-09 11:50:00,65.53,65.68,65.28,65.28,24530.0,58.7845,58.9191,58.5603,58.5603,24530.0
2016-02-09 11:55:00,65.29,65.6,65.25,65.55,23565.0,58.5692,58.8473,58.5334,58.8025,23565.0
2016-02-09 12:00:00,65.58,65.81,65.35,65.5,37002.0,58.8294,59.0357,58.6231,58.7576,37002.0
2016-02-09 12:05:00,65.5,65.72,65.46,65.63,53413.0,58.7576,58.955,58.7217,58.8742,53413.0
2016-02-09 12:10:00,65.61,65.63,65.42,65.42,26520.0,58.8563,58.8742,58.6859,58.6859,26520.0
2016-02-09 12:15:00,65.4,65.41,65.06,65.21,38655.0,58.6679,58.6769,58.3629,58.4975,38655.0
2016-02-09 12:20:00,65.23,65.29,65.08,65.13,56240.0,58.5154,58.5692,58.3809,58.4257,56240.0
2016-02-09 12:25:00,65.11,65.34,65.08,65.24,54021.0,58.4078,58.6141,58.3809,58.5244,54021.0
2016-02-09 12:30:00,65.24,65.25,65.06,65.11,45910.0,58.5244,58.5334,58.3629,58.4078,45910.0
2016-02-09 12:35:00,65.11,65.26,65.1,65.17,39030.0,58.4078,58.5423,58.3988,58.4616,39030.0
2016-02-09 12:40:00,65.15,65.23,64.94,65.03,53399.0,58.4437,58.5154,58.2553,58.336,53399.0
2016-02-09 12:45:00,65.05,65.08,64.76,64.84,18318.0,58.354,58.3809,58.0938,58.1656,18318.0
2016-02-09 12:50:00,64.77,65.19,64.76,65.14,31618.0,58.1028,58.4795,58.0938,58.4347,31618.0
2016-02-09 12:55:00,65.12,65.13,64.86,64.91,32015.0,58.4167,58.4257,58.1835,58.2284,32015.0
2016-02-09 13:00:00,64.93,65.02,64.65,64.7,23372.0,58.2463,58.327,57.9951,58.04,23372.0
2016-02-09 13:05:00,64.64,64.69,64.5,64.5,11426.0,57.9862,58.031,57.8606,57.8606,11426.0
2016-02-09 13:10:00,64.5,64.5,64.21,64.26,19939.0,57.8606,57.8606,57.6004,57.6453,19939.0
2016-02-09 13:15:00,64.27,64.49,64.26,64.48,23138.0,57.6542,57.8516,57.6453,57.8426,23138.0
2016-02-09 13:20:00,64.47,64.86,64.45,64.68,35717.0,57.8337,58.1835,57.8157,58.022,35717.0
2016-02-09 13:25:00,64.69,64.77,64.51,64.55,24300.0,58.031,58.1028,57.8695,57.9054,24300.0
2016-02-09 13:30:00,64.56,64.9,64.53,64.82,46865.0,57.9144,58.2194,57.8875,58.1476,46865.0
2016-02-09 13:35:00,64.82,64.92,64.45,64.45,32539.0,58.1476,58.2373,57.8157,57.8157,32539.0
2016-02-09 13:40:00,64.44,64.73,64.4,64.73,30934.0,57.8067,58.0669,57.7709,58.0669,30934.0
2016-02-09 13:45:00,64.71,64.88,64.66,64.81,23340.0,58.049,58.2015,58.0041,58.1387,23340.0
2016-02-09 13:50:00,64.78,64.8,64.64,64.66,42372.0,58.1117,58.1297,57.9862,58.0041,42372.0
2016-02-09 13:55:00,64.63,64.82,64.63,64.65,36141.0,57.9772,58.1476,57.9772,57.9951,36141.0
2016-02-09 14:00:00,64.65,64.83,64.62,64.8,34559.0,57.9951,58.1566,57.9682,58.1297,34559.0
2016-02-09 14:05:00,64.8,65.07,64.79,65.06,86755.0,58.1297,58.3719,58.1207,58.3629,86755.0
2016-02-09 14:10:00,65.04,65.17,64.88,64.89,29951.0,58.345,58.4616,58.2015,58.2104,29951.0
2016-02-09 14:15:00,64.91,65.02,64.8,64.81,29623.0,58.2284,58.327,58.1297,58.1387,29623.0
2016-02-09 14:20:00,64.82,64.95,64.71,64.92,41271.0,58.1476,58.2642,58.049,58.2373,41271.0
2016-02-09 14:25:00,64.9,64.97,64.87,64.97,39762.0,58.2194,58.2822,58.1925,58.2822,39762.0
2016-02-09 14:30:00,64.96,65.16,64.92,65.04,25105.0,58.2732,58.4526,58.2373,58.345,25105.0
2016-02-09 14:35:00,65.06,65.57,65.04,65.54,37033.0,58.3629,58.8204,58.345,58.7935,37033.0
2016-02-09 14:40:00,65.56,65.87,65.33,65.84,39679.0,58.8115,59.0895,58.6051,59.0626,39679.0
2016-02-09 14:45:00,65.83,65.84,65.36,65.43,59058.0,59.0537,59.0626,58.632,58.6948,59058.0
2016-02-09 14:50:00,65.42,65.97,65.39,65.9,43290.0,58.6859,59.1793,58.659,59.1165,43290.0
2016-02-09 14:55:00,65.89,66.01,65.74,65.93,67301.0,59.1075,59.2151,58.9729,59.1434,67301.0
2016-02-09 15:00:00,65.93,66.1,65.89,66.07,74081.0,59.1434,59.2959,59.1075,59.269,74081.0
2016-02-09 15:05:00,66.05,66.55,65.97,66.33,86256.0,59.251,59.6995,59.1793,59.5022,86256.0
2016-02-09 15:10:00,66.32,66.54,66.17,66.39,38958.0,59.4932,59.6906,59.3587,59.556,38958.0
2016-02-09 15:15:00,66.4,66.48,66.03,66.03,60999.0,59.565,59.6368,59.2331,59.2331,60999.0
2016-02-09 15:20:00,66.01,66.01,65.7,65.7,37019.0,59.2151,59.2151,58.937,58.937,37019.0
2016-02-09 15:25:00,65.67,65.68,65.34,65.52,47244.0,58.9101,58.9191,58.6141,58.7756,47244.0
2016-02-09 15:30:00,65.5,65.82,65.46,65.65,50697.0,58.7576,59.0447,58.7217,58.8922,50697.0
2016-02-09 15:35:00,65.64,66.04,65.64,66.0,85573.0,58.8832,59.242,58.8832,59.2062,85573.0
2016-02-09 15:40:00,65.97,66.01,65.42,65.58,63930.0,59.1793,59.2151,58.6859,58.8294,63930.0
2016-02-09 15:45:00,65.55,65.77,65.44,65.44,187409.0,58.8025,58.9998,58.7038,58.7038,187409.0
2016-02-09 15:50:00,65.43,65.56,65.4,65.54,145324.0,58.6948,58.8115,58.6679,58.7935,145324.0
2016-02-09 15:55:00,65.55,65.56,65.38,65.56,290706.0,58.8025,58.8115,58.65,58.8115,290706.0
2016-02-10 09:30:00,66.15,66.75,66.0,66.37,84878.0,59.3407,59.879,59.2062,59.5381,84878.0
2016-02-10 09:35:00,66.44,66.75,66.3,66.66,60619.0,59.6009,59.879,59.4753,59.7982,60619.0
2016-02-10 09:40:00,66.59,66.77,65.71,65.89,57005.0,59.7354,59.8969,58.946,59.1075,57005.0
2016-02-10 09:45:00,65.84,67.11,65.82,67.11,77936.0,59.0626,60.2019,59.0447,60.2019,77936.0
2016-02-10 09:50:00,67.11,67.12,66.52,66.99,44545.0,60.2019,60.2109,59.6726,60.0943,44545.0
2016-02-10 09:55:00,66.99,67.45,66.85,67.45,63810.0,60.0943,60.5069,59.9687,60.5069,63810.0
2016-02-10 10:00:00,67.47,67.69,67.0,67.19,56277.0,60.5248,60.7222,60.1032,60.2737,56277.0
2016-02-10 10:05:00,67.16,67.36,66.76,67.0,42221.0,60.2468,60.4262,59.8879,60.1032,42221.0
2016-02-10 10:10:00,67.0,67.38,66.96,67.19,31960.0,60.1032,60.4441,60.0673,60.2737,31960.0
2016-02-10 10:15:00,67.17,67.43,66.82,67.43,38602.0,60.2557,60.489,59.9418,60.489,38602.0
2016-02-10 10:20:00,67.43,67.73,67.37,67.71,42996.0,60.489,60.7581,60.4351,60.7401,42996.0
2016-02-10 10:25:00,67.73,67.73,67.44,67.6,47046.0,60.7581,60.7581,60.4979,60.6415,47046.0
2016-02-10 10:30:00,67.62,68.06,67.58,67.98,281225.0,60.6594,61.0541,60.6235,60.9823,281225.0
2016-02-10 10:35:00,67.98,68.17,67.89,68.1,111513.0,60.9823,61.1528,60.9016,61.09,111513.0
2016-02-10 10:40:00,68.0,68.02,67.42,67.64,72081.0,61.0003,61.0182,60.48,60.6773,72081.0
2016-02-10 10:45:00,67.64,68.08,67.49,67.88,55721.0,60.6773,61.0721,60.5428,60.8926,55721.0
2016-02-10 10:50:00,67.9,68.13,67.78,67.92,120905.0,60.9106,61.1169,60.8029,60.9285,120905.0
2016-02-10 10:55:00,67.89,68.08,67.29,67.38,103229.0,60.9016,61.0721,60.3634,60.4441,103229.0
2016-02-10 11:00:00,67.46,67.68,67.15,67.22,58939.0,60.5159,60.7132,60.2378,60.3006,58939.0
2016-02-10 11:05:00,67.18,67.43,66.87,66.9,68700.0,60.2647,60.489,59.9866,60.0135,68700.0
2016-02-10 11:10:00,66.9,67.21,66.7,67.18,69422.0,60.0135,60.2916,59.8341,60.2647,69422.0
2016-02-10 11:15:00,67.16,67.16,66.77,66.97,48534.0,60.2468,60.2468,59.8969,60.0763,48534.0
2016-02-10 11:20:00,66.97,67.2,66.89,67.16,63797.0,60.0763,60.2826,60.0045,60.2468,63797.0
2016-02-10 11:25:00,67.14,67.2,66.88,66.91,52508.0,60.2288,60.2826,59.9956,60.0225,52508.0
2016-02-10 11:30:00,66.87,66.9,66.64,66.74,19539.0,59.9866,60.0135,59.7803,59.87,19539.0
2016-02-10 11:35:00,66.72,66.85,66.17,66.24,90902.0,59.852,59.9687,59.3587,59.4215,90902.0
2016-02-10 11:40:00,66.26,66.67,66.1,66.67,48720.0,59.4394,59.8072,59.2959,59.8072,48720.0
2016-02-10 11:45:00,66.66,66.93,66.49,66.85,20623.0,59.7982,60.0404,59.6457,59.9687,20623.0
2016-02-10 11:50:00,66.85,66.94,66.53,66.53,30131.0,59.9687,60.0494,59.6816,59.6816,30131.0
2016-02-10 11:55:00,66.56,66.72,66.44,66.45,14328.0,59.7085,59.852,59.6009,59.6098,14328.0
2016-02-10 12:00:00,66.5,66.61,66.2,66.24,28475.0,59.6547,59.7534,59.3856,59.4215,28475.0
2016-02-10 12:05:00,66.24,66.38,66.03,66.37,19671.0,59.4215,59.547,59.2331,59.5381,19671.0
2016-02-10 12:10:00,66.33,66.33,66.07,66.13,27181.0,59.5022,59.5022,59.269,59.3228,27181.0
2016-02-10 12:15:00,66.13,66.38,66.01,66.36,46495.0,59.3228,59.547,59.2151,59.5291,46495.0
2016-02-10 12:20:00,66.39,66.5,66.27,66.43,35722.0,59.556,59.6547,59.4484,59.5919,35722.0
2016-02-10 12:25:00,66.43,66.63,66.35,66.51,34394.0,59.5919,59.7713,59.5201,59.6637,34394.0
2016-02-10 12:30:00,66.57,66.66,66.41,66.45,16717.0,59.7175,59.7982,59.574,59.6098,16717.0
2016-02-10 12:35:00,66.43,66.73,66.43,66.62,18360.0,59.5919,59.861,59.5919,59.7623,18360.0
2016-02-10 12:40:00,66.64,66.71,66.51,66.68,12910.0,59.7803,59.8431,59.6637,59.8162,12910.0
2016-02-10 12:45:00,66.66,66.66,66.46,66.64,18738.0,59.7982,59.7982,59.6188,59.7803,18738.0
2016-02-10 12:50:00,66.64,66.75,66.57,66.66,21350.0,59.7803,59.879,59.7175,59.7982,21350.0
2016-02-10 12:55:00,66.68,66.9,66.43,66.79,32145.0,59.8162,60.0135,59.5919,59.9148,32145.0
2016-02-10 13:00:00,66.81,67.19,66.67,67.18,31624.0,59.9328,60.2737,59.8072,60.2647,31624.0
2016-02-10 13:05:00,67.18,67.19,66.72,66.73,21768.0,60.2647,60.2737,59.852,59.861,21768.0
2016-02-10 13:10:00,66.7,66.88,66.62,66.67,15536.0,59.8341,59.9956,59.7623,59.8072,15536.0
2016-02-10 13:15:00,66.62,66.75,66.54,66.74,15744.0,59.7623,59.879,59.6906,59.87,15744.0
2016-02-10 13:20:00,66.78,66.9,66.5,66.53,19620.0,59.9059,60.0135,59.6547,59.6816,19620.0
2016-02-10 13:25:00,66.52,66.8,66.46,66.69,106603.0,59.6726,59.9238,59.6188,59.8251,106603.0
2016-02-10 13:30:00,66.68,66.68,66.43,66.54,66409.0,59.8162,59.8162,59.5919,59.6906,66409.0
2016-02-10 13:35:00,66.55,66.88,66.55,66.65,26142.0,59.6995,59.9956,59.6995,59.7893,26142.0
2016-02-10 13:40:00,66.67,66.75,66.49,66.67,33478.0,59.8072,59.879,59.6457,59.8072,33478.0
2016-02-10 13:45:00,66.66,66.78,66.46,66.6,32058.0,59.7982,59.9059,59.6188,59.7444,32058.0
2016-02-10 13:50:00,66.62,66.77,66.5,66.65,76554.0,59.7623,59.8969,59.6547,59.7893,76554.0
2016-02-10 13:55:00,66.7,66.78,66.56,66.7,82633.0,59.8341,59.9059,59.7085,59.8341,82633.0
2016-02-10 14:00:00,66.71,66.81,66.52,66.79,81829.0,59.8431,59.9328,59.6726,59.9148,81829.0
2016-02-10 14:05:00,66.77,66.84,66.66,66.78,18488.0,59.8969,59.9597,59.7982,59.9059,18488.0
2016-02-10 14:10:00,66.76,66.97,66.69,66.96,44613.0,59.8879,60.0763,59.8251,60.0673,44613.0
2016-02-10 14:15:00,66.97,67.19,66.83,67.16,46527.0,60.0763,60.2737,59.9507,60.2468,46527.0
2016-02-10 14:20:00,67.16,67.24,67.04,67.12,35414.0,60.2468,60.3185,60.1391,60.2109,35414.0
2016-02-10 14:25:00,67.1,67.15,67.0,67.08,25053.0,60.1929,60.2378,60.1032,60.175,25053.0
2016-02-10 14:30:00,67.07,67.18,66.98,67.01,18015.0,60.166,60.2647,60.0853,60.1122,18015.0
2016-02-10 14:35:00,67.01,67.09,66.8,66.84,94849.0,60.1122,60.184,59.9238,59.9597,94849.0
2016-02-10 14:40:00,66.82,66.98,66.54,66.81,77143.0,59.9418,60.0853,59.6906,59.9328,77143.0
2016-02-10 14:45:00,66.83,66.84,66.65,66.7,60243.0,59.9507,59.9597,59.7893,59.8341,60243.0
2016-02-10 14:50:00,66.69,66.89,66.64,66.82,133486.0,59.8251,60.0045,59.7803,59.9418,133486.0
2016-02-10 14:55:00,66.82,66.86,66.65,66.75,35358.0,59.9418,59.9776,59.7893,59.879,35358.0
2016-02-10 15:00:00,66.75,66.87,66.67,66.87,49203.0,59.879,59.9866,59.8072,59.9866,49203.0
2016-02-10 15:05:00,66.87,66.88,66.68,66.72,51558.0,59.9866,59.9956,59.8162,59.852,51558.0
2016-02-10 15:10:00,66.72,66.81,66.44,66.48,81572.0,59.852,59.9328,59.6009,59.6368,81572.0
2016-02-10 15:15:00,66.47,66.55,66.1,66.11,31925.0,59.6278,59.6995,59.2959,59.3048,31925.0
2016-02-10 15:20:00,66.14,66.43,66.14,66.42,65006.0,59.3318,59.5919,59.3318,59.5829,65006.0
2016-02-10 15:25:00,66.4,66.4,66.19,66.31,104902.0,59.565,59.565,59.3766,59.4843,104902.0
2016-02-10 15:30:00,66.31,66.57,66.27,66.48,92102.0,59.4843,59.7175,59.4484,59.6368,92102.0
2016-02-10 15:35:00,66.53,66.63,66.4,66.45,228823.0,59.6816,59.7713,59.565,59.6098,228823.0
2016-02-10 15:40:00,66.45,66.56,66.06,66.49,227391.0,59.6098,59.7085,59.26,59.6457,227391.0
2016-02-10 15:45:00,66.44,66.58,66.34,66.38,221849.0,59.6009,59.7265,59.5112,59.547,221849.0
2016-02-10 15:50:00,66.35,66.35,66.01,66.1,185646.0,59.5201,59.5201,59.2151,59.2959,185646.0
2016-02-10 15:55:00,66.09,66.2,66.03,66.15,243150.0,59.2869,59.3856,59.2331,59.3407,243150.0
2016-02-11 09:30:00,64.62,65.45,64.5,65.2,103074.0,57.9682,58.7128,57.8606,58.4885,103074.0
2016-02-11 09:35:00,65.2,65.9,64.95,64.99,112950.0,58.4885,59.1165,58.2642,58.3001,112950.0
2016-02-11 09:40:00,64.94,65.24,64.77,65.21,50316.0,58.2553,58.5244,58.1028,58.4975,50316.0
2016-02-11 09:45:00,65.32,65.62,64.74,64.8,58220.0,58.5962,58.8653,58.0759,58.1297,58220.0
2016-02-11 09:50:00,64.78,65.23,64.6,65.19,24843.0,58.1117,58.5154,57.9503,58.4795,24843.0
2016-02-11 09:55:00,65.18,65.56,64.97,65.27,48946.0,58.4706,58.8115,58.2822,58.5513,48946.0
2016-02-11 10:00:00,65.25,65.67,65.25,65.52,41818.0,58.5334,58.9101,58.5334,58.7756,41818.0
2016-02-11 10:05:00,65.53,66.31,65.51,66.18,50150.0,58.7845,59.4843,58.7666,59.3676,50150.0
2016-02-11 10:10:00,66.21,66.71,66.14,66.55,63311.0,59.3945,59.8431,59.3318,59.6995,63311.0
2016-02-11 10:15:00,66.55,66.55,66.24,66.38,38582.0,59.6995,59.6995,59.4215,59.547,38582.0
2016-02-11 10:20:00,66.28,66.37,66.0,66.08,82809.0,59.4573,59.5381,59.2062,59.2779,82809.0
2016-02-11 10:25:00,66.08,66.1,65.65,65.98,59021.0,59.2779,59.2959,58.8922,59.1882,59021.0
2016-02-11 10:30:00,65.98,66.0,65.66,65.92,62491.0,59.1882,59.2062,58.9012,59.1344,62491.0
2016-02-11 10:35:00,65.91,66.05,65.85,65.88,41272.0,59.1254,59.251,59.0716,59.0985,41272.0
2016-02-11 10:40:00,65.87,66.28,65.82,66.13,51866.0,59.0895,59.4573,59.0447,59.3228,51866.0
2016-02-11 10:45:00,66.14,66.64,65.93,66.5,30850.0,59.3318,59.7803,59.1434,59.6547,30850.0
2016-02-11 10:50:00,66.49,66.5,65.82,65.89,38496.0,59.6457,59.6547,59.0447,59.1075,38496.0
2016-02-11 10:55:00,65.89,66.1,65.62,65.7,53821.0,59.1075,59.2959,58.8653,58.937,53821.0
2016-02-11 11:00:00,65.68,66.22,65.64,65.93,56609.0,58.9191,59.4035,58.8832,59.1434,56609.0
2016-02-11 11:05:00,65.92,65.93,65.17,65.41,74446.0,59.1344,59.1434,58.4616,58.6769,74446.0
2016-02-11 11:10:00,65.41,65.69,65.37,65.45,24187.0,58.6769,58.9281,58.641,58.7128,24187.0
2016-02-11 11:15:00,65.45,65.49,65.12,65.28,102194.0,58.7128,58.7487,58.4167,58.5603,102194.0
2016-02-11 11:20:00,65.29,65.51,65.04,65.21,67142.0,58.5692,58.7666,58.345,58.4975,67142.0
2016-02-11 11:25:00,65.18,65.28,64.97,64.97,16084.0,58.4706,58.5603,58.2822,58.2822,16084.0
2016-02-11 11:30:00,64.98,64.99,64.63,64.64,57069.0,58.2912,58.3001,57.9772,57.9862,57069.0
2016-02-11 11:35:00,64.62,64.79,64.55,64.73,77774.0,57.9682,58.1207,57.9054,58.0669,77774.0
2016-02-11 11:40:00,64.73,64.81,64.65,64.77,36566.0,58.0669,58.1387,57.9951,58.1028,36566.0
2016-02-11 11:45:00,64.75,64.78,64.58,64.64,27291.0,58.0848,58.1117,57.9323,57.9862,27291.0
2016-02-11 11:50:00,64.64,64.91,64.57,64.85,40269.0,57.9862,58.2284,57.9234,58.1745,40269.0
2016-02-11 11:55:00,64.85,64.91,64.72,64.72,40038.0,58.1745,58.2284,58.0579,58.0579,40038.0
2016-02-11 12:00:00,64.75,64.96,64.64,64.77,27786.0,58.0848,58.2732,57.9862,58.1028,27786.0
2016-02-11 12:05:00,64.73,65.01,64.69,64.83,31079.0,58.0669,58.3181,58.031,58.1566,31079.0
2016-02-11 12:10:00,64.83,65.15,64.82,64.91,21897.0,58.1566,58.4437,58.1476,58.2284,21897.0
2016-02-11 12:15:00,64.91,64.94,64.53,64.58,18395.0,58.2284,58.2553,57.8875,57.9323,18395.0
2016-02-11 12:20:00,64.55,64.69,64.5,64.69,17327.0,57.9054,58.031,57.8606,58.031,17327.0
2016-02-11 12:25:00,64.69,64.98,64.63,64.9,22922.0,58.031,58.2912,57.9772,58.2194,22922.0
2016-02-11 12:30:00,64.86,64.86,64.45,64.58,23169.0,58.1835,58.1835,57.8157,57.9323,23169.0
2016-02-11 12:35:00,64.58,64.79,64.58,64.79,13404.0,57.9323,58.1207,57.9323,58.1207,13404.0
2016-02-11 12:40:00,64.77,65.01,64.69,64.96,18358.0,58.1028,58.3181,58.031,58.2732,18358.0
2016-02-11 12:45:00,64.95,65.17,64.94,65.17,25704.0,58.2642,58.4616,58.2553,58.4616,25704.0
2016-02-11 12:50:00,65.18,65.56,65.14,65.4,39365.0,58.4706,58.8115,58.4347,58.6679,39365.0
2016-02-11 12:55:00,65.41,65.59,65.37,65.5,32999.0,58.6769,58.8384,58.641,58.7576,32999.0
2016-02-11 13:00:00,65.54,65.61,65.4,65.49,63239.0,58.7935,58.8563,58.6679,58.7487,63239.0
2016-02-11 13:05:00,65.49,65.6,65.47,65.5,91851.0,58.7487,58.8473,58.7307,58.7576,91851.0
2016-02-11 13:10:00,65.5,65.64,65.49,65.59,40784.0,58.7576,58.8832,58.7487,58.8384,40784.0
2016-02-11 13:15:00,65.6,65.8,65.48,65.7,24404.0,58.8473,59.0268,58.7397,58.937,24404.0
2016-02-11 13:20:00,65.72,65.82,65.48,65.51,29328.0,58.955,59.0447,58.7397,58.7666,29328.0
2016-02-11 13:25:00,65.5,65.62,65.49,65.58,34151.0,58.7576,58.8653,58.7487,58.8294,34151.0
2016-02-11 13:30:00,65.57,65.75,65.49,65.59,22869.0,58.8204,58.9819,58.7487,58.8384,22869.0
2016-02-11 13:35:00,65.6,65.62,65.16,65.36,77836.0,58.8473,58.8653,58.4526,58.632,77836.0
2016-02-11 13:40:00,65.36,65.47,65.23,65.4,43601.0,58.632,58.7307,58.5154,58.6679,43601.0
2016-02-11 13:45:00,65.4,65.46,65.14,65.22,26017.0,58.6679,58.7217,58.4347,58.5065,26017.0
2016-02-11 13:50:00,65.25,65.29,65.13,65.16,13519.0,58.5334,58.5692,58.4257,58.4526,13519.0
2016-02-11 13:55:00,65.14,65.17,64.94,65.01,21894.0,58.4347,58.4616,58.2553,58.3181,21894.0
2016-02-11 14:00:00,65.01,65.05,64.93,64.97,24950.0,58.3181,58.354,58.2463,58.2822,24950.0
2016-02-11 14:05:00,64.95,65.14,64.87,65.1,20541.0,58.2642,58.4347,58.1925,58.3988,20541.0
2016-02-11 14:10:00,65.13,65.26,65.11,65.19,12378.0,58.4257,58.5423,58.4078,58.4795,12378.0
2016-02-11 14:15:00,65.21,65.26,64.88,64.88,19024.0,58.4975,58.5423,58.2015,58.2015,19024.0
2016-02-11 14:20:00,64.86,65.21,64.83,64.9,133508.0,58.1835,58.4975,58.1566,58.2194,133508.0
2016-02-11 14:25:00,64.89,65.04,64.86,64.96,62377.0,58.2104,58.345,58.1835,58.2732,62377.0
2016-02-11 14:30:00,64.95,65.04,64.82,64.9,55068.0,58.2642,58.345,58.1476,58.2194,55068.0
2016-02-11 14:35:00,64.9,64.99,64.62,64.94,110765.0,58.2194,58.3001,57.9682,58.2553,110765.0
2016-02-11 14:40:00,64.95,65.52,64.69,65.16,58294.0,58.2642,58.7756,58.031,58.4526,58294.0
2016-02-11 14:45:00,65.2,65.48,65.11,65.28,43019.0,58.4885,58.7397,58.4078,58.5603,43019.0
2016-02-11 14:50:00,65.26,65.81,65.2,65.67,37394.0,58.5423,59.0357,58.4885,58.9101,37394.0
2016-02-11 14:55:00,65.69,65.81,65.5,65.56,80944.0,58.9281,59.0357,58.7576,58.8115,80944.0
2016-02-11 15:00:00,65.59,65.66,65.24,65.45,43405.0,58.8384,58.9012,58.5244,58.7128,43405.0
2016-02-11 15:05:00,65.46,65.46,65.04,65.28,32124.0,58.7217,58.7217,58.345,58.5603,32124.0
2016-02-11 15:10:00,65.28,65.7,65.25,65.54,17760.0,58.5603,58.937,58.5334,58.7935,17760.0
2016-02-11 15:15:00,65.53,65.53,65.22,65.37,27204.0,58.7845,58.7845,58.5065,58.641,27204.0
2016-02-11 15:20:00,65.39,65.53,65.22,65.26,40937.0,58.659,58.7845,58.5065,58.5423,40937.0
2016-02-11 15:25:00,65.27,65.51,65.27,65.46,29788.0,58.5513,58.7666,58.5513,58.7217,29788.0
2016-02-11 15:30:00,65.46,65.46,65.18,65.43,41997.0,58.7217,58.7217,58.4706,58.6948,41997.0
2016-02-11 15:35:00,65.44,65.89,65.31,65.71,68713.0,58.7038,59.1075,58.5872,58.946,68713.0
2016-02-11 15:40:00,65.75,65.83,65.54,65.69,35383.0,58.9819,59.0537,58.7935,58.9281,35383.0
2016-02-11 15:45:00,65.68,65.72,65.46,65.52,57621.0,58.9191,58.955,58.7217,58.7756,57621.0
2016-02-11 15:50:00,65.5,65.62,65.27,65.27,86231.0,58.7576,58.8653,58.5513,58.5513,86231.0
2016-02-11 15:55:00,65.27,65.35,65.03,65.07,150543.0,58.5513,58.6231,58.336,58.3719,150543.0
2016-02-12 09:30:00,66.15,66.88,65.5,66.0,66336.0,59.3407,59.9956,58.7576,59.2062,66336.0
2016-02-12 09:35:00,66.02,66.3,65.78,65.93,53467.0,59.2241,59.4753,59.0088,59.1434,53467.0
2016-02-12 09:40:00,65.94,66.24,65.67,65.89,37817.0,59.1523,59.4215,58.9101,59.1075,37817.0
2016-02-12 09:45:00,65.87,65.87,65.4,65.42,37854.0,59.0895,59.0895,58.6679,58.6859,37854.0
2016-02-12 09:50:00,65.42,65.69,65.26,65.53,35476.0,58.6859,58.9281,58.5423,58.7845,35476.0
2016-02-12 09:55:00,65.56,65.66,64.94,64.94,46695.0,58.8115,58.9012,58.2553,58.2553,46695.0
2016-02-12 10:00:00,64.93,65.28,64.75,65.28,35409.0,58.2463,58.5603,58.0848,58.5603,35409.0
2016-02-12 10:05:00,65.31,65.38,65.04,65.38,25360.0,58.5872,58.65,58.345,58.65,25360.0
2016-02-12 10:10:00,65.42,65.49,65.08,65.12,31229.0,58.6859,58.7487,58.3809,58.4167,31229.0
2016-02-12 10:15:00,65.13,65.33,64.82,65.29,20430.0,58.4257,58.6051,58.1476,58.5692,20430.0
2016-02-12 10:20:00,65.35,65.52,65.27,65.33,29832.0,58.6231,58.7756,58.5513,58.6051,29832.0
2016-02-12 10:25:00,65.32,65.48,65.32,65.46,13030.0,58.5962,58.7397,58.5962,58.7217,13030.0
2016-02-12 10:30:00,65.43,65.92,65.43,65.83,38385.0,58.6948,59.1344,58.6948,59.0537,38385.0
2016-02-12 10:35:00,65.82,65.89,65.56,65.58,28290.0,59.0447,59.1075,58.8115,58.8294,28290.0
2016-02-12 10:40:00,65.56,65.9,65.56,65.74,28706.0,58.8115,59.1165,58.8115,58.9729,28706.0
2016-02-12 10:45:00,65.71,65.95,65.6,65.95,36616.0,58.946,59.1613,58.8473,59.1613,36616.0
2016-02-12 10:50:00,65.94,66.27,65.92,65.93,30411.0,59.1523,59.4484,59.1344,59.1434,30411.0
2016-02-12 10:55:00,65.97,65.99,65.5,65.51,15633.0,59.1793,59.1972,58.7576,58.7666,15633.0
2016-02-12 11:00:00,65.5,65.73,65.48,65.48,26065.0,58.7576,58.964,58.7397,58.7397,26065.0
2016-02-12 11:05:00,65.48,65.84,65.44,65.8,8917.0,58.7397,59.0626,58.7038,59.0268,8917.0
2016-02-12 11:10:00,65.83,66.35,65.8,66.35,20261.0,59.0537,59.5201,59.0268,59.5201,20261.0
2016-02-12 11:15:00,66.34,66.45,66.25,66.43,60670.0,59.5112,59.6098,59.4304,59.5919,60670.0
2016-02-12 11:20:00,66.44,66.76,66.43,66.7,28699.0,59.6009,59.8879,59.5919,59.8341,28699.0
2016-02-12 11:25:00,66.72,66.8,66.52,66.65,49979.0,59.852,59.9238,59.6726,59.7893,49979.0
2016-02-12 11:30:00,66.67,66.85,66.65,66.84,31115.0,59.8072,59.9687,59.7893,59.9597,31115.0
2016-02-12 11:35:00,66.84,66.94,66.8,66.92,20449.0,59.9597,60.0494,59.9238,60.0315,20449.0
2016-02-12 11:40:00,66.94,67.46,66.94,67.45,106931.0,60.0494,60.5159,60.0494,60.5069,106931.0
2016-02-12 11:45:00,67.44,67.6,67.25,67.31,48313.0,60.4979,60.6415,60.3275,60.3813,48313.0
2016-02-12 11:50:00,67.31,67.46,67.13,67.16,65265.0,60.3813,60.5159,60.2198,60.2468,65265.0
2016-02-12 11:55:00,67.16,67.39,67.15,67.36,63435.0,60.2468,60.4531,60.2378,60.4262,63435.0
2016-02-12 12:00:00,67.35,67.55,67.33,67.5,45215.0,60.4172,60.5966,60.3993,60.5518,45215.0
2016-02-12 12:05:00,67.49,67.6,67.44,67.54,58963.0,60.5428,60.6415,60.4979,60.5876,58963.0
2016-02-12 12:10:00,67.53,67.81,67.41,67.61,107064.0,60.5787,60.8298,60.471,60.6504,107064.0
2016-02-12 12:15:00,67.61,67.63,67.3,67.36,42150.0,60.6504,60.6684,60.3723,60.4262,42150.0
2016-02-12 12:20:00,67.36,67.56,67.3,67.56,16596.0,60.4262,60.6056,60.3723,60.6056,16596.0
2016-02-12 12:25:00,67.6,67.75,67.59,67.6,18757.0,60.6415,60.776,60.6325,60.6415,18757.0
2016-02-12 12:30:00,67.59,67.62,67.36,67.38,19293.0,60.6325,60.6594,60.4262,60.4441,19293.0
2016-02-12 12:35:00,67.4,67.56,67.24,67.56,22394.0,60.4621,60.6056,60.3185,60.6056,22394.0
2016-02-12 12:40:00,67.54,67.61,67.47,67.52,13200.0,60.5876,60.6504,60.5248,60.5697,13200.0
2016-02-12 12:45:00,67.52,67.52,67.37,67.43,23390.0,60.5697,60.5697,60.4351,60.489,23390.0
2016-02-12 12:50:00,67.44,67.5,67.37,67.49,22838.0,60.4979,60.5518,60.4351,60.5428,22838.0
2016-02-12 12:55:00,67.5,67.51,67.24,67.24,12967.0,60.5518,60.5607,60.3185,60.3185,12967.0
2016-02-12 13:00:00,67.21,67.21,66.94,66.96,38603.0,60.2916,60.2916,60.0494,60.0673,38603.0
2016-02-12 13:05:00,66.93,66.94,66.78,66.85,19600.0,60.0404,60.0494,59.9059,59.9687,19600.0
2016-02-12 13:10:00,66.85,66.94,66.7,66.74,20157.0,59.9687,60.0494,59.8341,59.87,20157.0
2016-02-12 13:15:00,66.73,66.73,66.43,66.59,33871.0,59.861,59.861,59.5919,59.7354,33871.0
2016-02-12 13:20:00,66.58,66.77,66.58,66.66,12371.0,59.7265,59.8969,59.7265,59.7982,12371.0
2016-02-12 13:25:00,66.64,66.84,66.62,66.84,15243.0,59.7803,59.9597,59.7623,59.9597,15243.0
2016-02-12 13:30:00,66.81,67.0,66.72,66.82,35756.0,59.9328,60.1032,59.852,59.9418,35756.0
2016-02-12 13:35:00,66.79,66.81,66.67,66.7,19216.0,59.9148,59.9328,59.8072,59.8341,19216.0
2016-02-12 13:40:00,66.71,66.8,66.57,66.75,14129.0,59.8431,59.9238,59.7175,59.879,14129.0
2016-02-12 13:45:00,66.75,66.9,66.67,66.89,12182.0,59.879,60.0135,59.8072,60.0045,12182.0
2016-02-12 13:50:00,66.9,66.9,66.69,66.73,17823.0,60.0135,60.0135,59.8251,59.861,17823.0
2016-02-12 13:55:00,66.73,66.81,66.54,66.64,18787.0,59.861,59.9328,59.6906,59.7803,18787.0
2016-02-12 14:00:00,66.6,66.78,66.57,66.76,15601.0,59.7444,59.9059,59.7175,59.8879,15601.0
2016-02-12 14:05:00,66.75,67.11,66.72,67.11,27567.0,59.879,60.2019,59.852,60.2019,27567.0
2016-02-12 14:10:00,67.14,67.19,66.9,67.05,23597.0,60.2288,60.2737,60.0135,60.1481,23597.0
2016-02-12 14:15:00,67.01,67.19,66.84,66.95,17158.0,60.1122,60.2737,59.9597,60.0584,17158.0
2016-02-12 14:20:00,66.98,67.11,66.86,67.03,14469.0,60.0853,60.2019,59.9776,60.1301,14469.0
2016-02-12 14:25:00,67.04,67.41,67.04,67.32,37886.0,60.1391,60.471,60.1391,60.3903,37886.0
2016-02-12 14:30:00,67.38,67.41,67.0,67.01,21664.0,60.4441,60.471,60.1032,60.1122,21664.0
2016-02-12 14:35:00,67.03,67.16,66.98,67.08,31307.0,60.1301,60.2468,60.0853,60.175,31307.0
2016-02-12 14:40:00,67.1,67.32,67.06,67.32,25287.0,60.1929,60.3903,60.157,60.3903,25287.0
2016-02-12 14:45:00,67.35,67.35,66.89,67.01,22285.0,60.4172,60.4172,60.0045,60.1122,22285.0
2016-02-12 14:50:00,67.04,67.22,67.01,67.22,14848.0,60.1391,60.3006,60.1122,60.3006,14848.0
2016-02-12 14:55:00,67.2,67.26,66.99,66.99,16055.0,60.2826,60.3365,60.0943,60.0943,16055.0
2016-02-12 15:00:00,67.0,67.01,66.85,66.98,29323.0,60.1032,60.1122,59.9687,60.0853,29323.0
2016-02-12 15:05:00,66.98,67.21,66.93,67.2,39473.0,60.0853,60.2916,60.0404,60.2826,39473.0
2016-02-12 15:10:00,67.2,67.31,67.14,67.19,30943.0,60.2826,60.3813,60.2288,60.2737,30943.0
2016-02-12 15:15:00,67.17,67.32,67.15,67.27,13885.0,60.2557,60.3903,60.2378,60.3454,13885.0
2016-02-12 15:20:00,67.27,67.29,67.14,67.17,28475.0,60.3454,60.3634,60.2288,60.2557,28475.0
2016-02-12 15:25:00,67.16,67.19,66.97,67.15,35220.0,60.2468,60.2737,60.0763,60.2378,35220.0
2016-02-12 15:30:00,67.16,67.2,66.97,67.01,53840.0,60.2468,60.2826,60.0763,60.1122,53840.0
2016-02-12 15:35:00,67.01,67.04,66.94,66.98,42638.0,60.1122,60.1391,60.0494,60.0853,42638.0
2016-02-12 15:40:00,66.95,67.16,66.82,67.15,41102.0,60.0584,60.2468,59.9418,60.2378,41102.0
2016-02-12 15:45:00,67.15,67.23,67.13,67.2,47556.0,60.2378,60.3096,60.2198,60.2826,47556.0
2016-02-12 15:50:00,67.22,67.24,67.06,67.22,59837.0,60.3006,60.3185,60.157,60.3006,59837.0
2016-02-12 15:55:00,67.23,67.31,67.18,67.28,145593.0,60.3096,60.3813,60.2647,60.3544,145593.0
2016-02-16 09:30:00,68.9,69.98,68.5,69.61,163166.0,61.8076,62.7765,61.4488,62.4446,163166.0
2016-02-16 09:35:00,69.6,69.85,68.83,69.45,93703.0,62.4356,62.6599,61.7449,62.301,93703.0
2016-02-16 09:40:00,69.42,69.61,69.27,69.48,52557.0,62.2741,62.4446,62.1396,62.3279,52557.0
2016-02-16 09:45:00,69.6,69.69,68.85,68.85,69843.0,62.4356,62.5163,61.7628,61.7628,69843.0
2016-02-16 09:50:00,68.76,68.8,68.39,68.55,32524.0,61.6821,61.7179,61.3501,61.4937,32524.0
2016-02-16 09:55:00,68.59,69.0,68.5,68.85,30695.0,61.5296,61.8974,61.4488,61.7628,30695.0
2016-02-16 10:00:00,68.87,68.93,68.29,68.42,44407.0,61.7807,61.8346,61.2604,61.3771,44407.0
2016-02-16 10:05:00,68.38,68.41,68.05,68.24,30565.0,61.3412,61.3681,61.0451,61.2156,30565.0
2016-02-16 10:10:00,68.25,68.81,68.13,68.5,45797.0,61.2246,61.7269,61.1169,61.4488,45797.0
2016-02-16 10:15:00,68.47,68.58,68.21,68.23,58270.0,61.4219,61.5206,61.1887,61.2066,58270.0
2016-02-16 10:20:00,68.23,68.36,68.06,68.21,47374.0,61.2066,61.3232,61.0541,61.1887,47374.0
2016-02-16 10:25:00,68.19,68.31,67.91,67.97,29639.0,61.1707,61.2784,60.9196,60.9734,29639.0
2016-02-16 10:30:00,68.0,68.36,67.97,68.12,30638.0,61.0003,61.3232,60.9734,61.1079,30638.0
2016-02-16 10:35:00,68.12,68.39,68.03,68.26,44178.0,61.1079,61.3501,61.0272,61.2335,44178.0
2016-02-16 10:40:00,68.25,68.53,68.18,68.53,34386.0,61.2246,61.4757,61.1618,61.4757,34386.0
2016-02-16 10:45:00,68.52,68.65,68.38,68.44,25981.0,61.4668,61.5834,61.3412,61.395,25981.0
2016-02-16 10:50:00,68.42,68.51,68.29,68.36,24404.0,61.3771,61.4578,61.2604,61.3232,24404.0
2016-02-16 10:55:00,68.38,68.43,67.95,68.04,34316.0,61.3412,61.386,60.9554,61.0362,34316.0
2016-02-16 11:00:00,68.03,68.39,68.03,68.37,53140.0,61.0272,61.3501,61.0272,61.3322,53140.0
2016-02-16 11:05:00,68.37,68.38,68.12,68.27,34368.0,61.3322,61.3412,61.1079,61.2425,34368.0
2016-02-16 11:10:00,68.26,68.8,68.1,68.77,145792.0,61.2335,61.7179,61.09,61.691,145792.0
2016-02-16 11:15:00,68.73,68.87,68.55,68.87,32768.0,61.6551,61.7807,61.4937,61.7807,32768.0
2016-02-16 11:20:00,68.89,69.17,68.82,68.88,55639.0,61.7987,62.0499,61.7359,61.7897,55639.0
2016-02-16 11:25:00,68.89,69.34,68.88,69.12,49974.0,61.7987,62.2024,61.7897,62.005,49974.0
2016-02-16 11:30:00,69.09,69.54,69.08,69.12,37332.0,61.9781,62.3818,61.9691,62.005,37332.0
2016-02-16 11:35:00,69.13,69.39,69.01,69.28,20865.0,62.014,62.2472,61.9063,62.1485,20865.0
2016-02-16 11:40:00,69.28,69.29,69.02,69.23,13770.0,62.1485,62.1575,61.9153,62.1037,13770.0
2016-02-16 11:45:00,69.28,69.46,69.24,69.42,22155.0,62.1485,62.31,62.1126,62.2741,22155.0
2016-02-16 11:50:00,69.48,69.54,69.34,69.47,89894.0,62.3279,62.3818,62.2024,62.319,89894.0
2016-02-16 11:55:00,69.44,69.51,69.26,69.48,18742.0,62.2921,62.3549,62.1306,62.3279,18742.0
2016-02-16 12:00:00,69.48,69.69,69.35,69.52,29890.0,62.3279,62.5163,62.2113,62.3638,29890.0
2016-02-16 12:05:00,69.53,69.54,69.2,69.28,24150.0,62.3728,62.3818,62.0768,62.1485,24150.0
2016-02-16 12:10:00,69.32,69.53,69.28,69.46,21473.0,62.1844,62.3728,62.1485,62.31,21473.0
2016-02-16 12:15:00,69.45,69.49,69.27,69.34,20857.0,62.301,62.3369,62.1396,62.2024,20857.0
2016-02-16 12:20:00,69.29,69.55,69.24,69.43,71484.0,62.1575,62.3907,62.1126,62.2831,71484.0
2016-02-16 12:25:00,69.42,69.5,69.29,69.34,22803.0,62.2741,62.3459,62.1575,62.2024,22803.0
2016-02-16 12:30:00,69.36,69.48,69.23,69.36,15776.0,62.2203,62.3279,62.1037,62.2203,15776.0
2016-02-16 12:35:00,69.36,69.45,69.13,69.27,21242.0,62.2203,62.301,62.014,62.1396,21242.0
2016-02-16 12:40:00,69.26,69.36,69.12,69.24,26809.0,62.1306,62.2203,62.005,62.1126,26809.0
2016-02-16 12:45:00,69.24,69.33,69.13,69.28,37492.0,62.1126,62.1934,62.014,62.1485,37492.0
2016-02-16 12:50:00,69.25,69.51,69.09,69.51,47089.0,62.1216,62.3549,61.9781,62.3549,47089.0
2016-02-16 12:55:00,69.5,69.71,69.34,69.67,40729.0,62.3459,62.5343,62.2024,62.4984,40729.0
2016-02-16 13:00:00,69.62,69.71,69.53,69.71,15779.0,62.4535,62.5343,62.3728,62.5343,15779.0
2016-02-16 13:05:00,69.69,69.77,69.57,69.63,12813.0,62.5163,62.5881,62.4087,62.4625,12813.0
2016-02-16 13:10:00,69.68,69.77,69.43,69.51,15101.0,62.5074,62.5881,62.2831,62.3549,15101.0
2016-02-16 13:15:00,69.54,69.68,69.46,69.59,44265.0,62.3818,62.5074,62.31,62.4266,44265.0
2016-02-16 13:20:00,69.54,69.84,69.49,69.74,33028.0,62.3818,62.6509,62.3369,62.5612,33028.0
2016-02-16 13:25:00,69.78,69.84,69.6,69.61,22359.0,62.5971,62.6509,62.4356,62.4446,22359.0
2016-02-16 13:30:00,69.62,69.8,69.57,69.69,21707.0,62.4535,62.615,62.4087,62.5163,21707.0
2016-02-16 13:35:00,69.69,69.8,69.59,69.72,48504.0,62.5163,62.615,62.4266,62.5432,48504.0
2016-02-16 13:40:00,69.71,69.73,69.51,69.52,16664.0,62.5343,62.5522,62.3549,62.3638,16664.0
2016-02-16 13:45:00,69.5,69.67,69.44,69.67,13050.0,62.3459,62.4984,62.2921,62.4984,13050.0
2016-02-16 13:50:00,69.69,69.78,69.54,69.54,23222.0,62.5163,62.5971,62.3818,62.3818,23222.0
2016-02-16 13:55:00,69.55,69.62,69.36,69.37,17929.0,62.3907,62.4535,62.2203,62.2293,17929.0
2016-02-16 14:00:00,69.37,69.62,69.31,69.6,76418.0,62.2293,62.4535,62.1754,62.4356,76418.0
2016-02-16 14:05:00,69.64,69.67,69.28,69.32,28130.0,62.4715,62.4984,62.1485,62.1844,28130.0
2016-02-16 14:10:00,69.36,69.47,69.17,69.17,23569.0,62.2203,62.319,62.0499,62.0499,23569.0
2016-02-16 14:15:00,69.2,69.27,69.04,69.07,32143.0,62.0768,62.1396,61.9332,61.9601,32143.0
2016-02-16 14:20:00,69.07,69.09,68.9,68.92,27105.0,61.9601,61.9781,61.8076,61.8256,27105.0
2016-02-16 14:25:00,68.93,69.03,68.74,68.95,28063.0,61.8346,61.9243,61.6641,61.8525,28063.0
2016-02-16 14:30:00,68.92,68.98,68.59,68.59,47131.0,61.8256,61.8794,61.5296,61.5296,47131.0
2016-02-16 14:35:00,68.58,68.75,68.58,68.63,39096.0,61.5206,61.6731,61.5206,61.5654,39096.0
2016-02-16 14:40:00,68.65,68.75,68.53,68.58,27766.0,61.5834,61.6731,61.4757,61.5206,27766.0
2016-02-16 14:45:00,68.55,68.68,68.52,68.62,22169.0,61.4937,61.6103,61.4668,61.5565,22169.0
2016-02-16 14:50:00,68.6,68.67,68.46,68.5,26389.0,61.5385,61.6013,61.4129,61.4488,26389.0
2016-02-16 14:55:00,68.51,68.66,68.49,68.62,21586.0,61.4578,61.5924,61.4399,61.5565,21586.0
2016-02-16 15:00:00,68.61,68.68,68.58,68.61,32744.0,61.5475,61.6103,61.5206,61.5475,32744.0
2016-02-16 15:05:00,68.63,68.73,68.54,68.56,31502.0,61.5654,61.6551,61.4847,61.5026,31502.0
2016-02-16 15:10:00,68.57,68.79,68.52,68.76,24286.0,61.5116,61.709,61.4668,61.6821,24286.0
2016-02-16 15:15:00,68.79,68.84,68.74,68.77,26882.0,61.709,61.7538,61.6641,61.691,26882.0
2016-02-16 15:20:00,68.75,68.81,68.62,68.73,32758.0,61.6731,61.7269,61.5565,61.6551,32758.0
2016-02-16 15:25:00,68.74,68.79,68.69,68.78,30281.0,61.6641,61.709,61.6193,61.7,30281.0
2016-02-16 15:30:00,68.79,68.84,68.64,68.78,51807.0,61.709,61.7538,61.5744,61.7,51807.0
2016-02-16 15:35:00,68.8,69.1,68.77,68.99,40856.0,61.7179,61.9871,61.691,61.8884,40856.0
2016-02-16 15:40:00,69.01,69.05,68.74,69.05,49459.0,61.9063,61.9422,61.6641,61.9422,49459.0
2016-02-16 15:45:00,69.03,69.18,68.88,69.18,77912.0,61.9243,62.0588,61.7897,62.0588,77912.0
2016-02-16 15:50:00,69.17,69.56,69.13,69.55,147821.0,62.0499,62.3997,62.014,62.3907,147821.0
2016-02-16 15:55:00,69.56,69.56,69.38,69.41,224715.0,62.3997,62.3997,62.2382,62.2651,224715.0
2016-02-17 09:30:00,69.93,71.17,69.06,71.16,189696.0,62.7316,63.844,61.9512,63.835,189696.0
2016-02-17 09:35:00,71.22,71.37,71.07,71.26,59911.0,63.8888,64.0234,63.7543,63.9247,59911.0
2016-02-17 09:40:00,71.29,71.31,70.52,70.68,39162.0,63.9516,63.9696,63.2609,63.4044,39162.0
2016-02-17 09:45:00,70.63,70.73,70.24,70.29,41518.0,63.3596,63.4493,63.0097,63.0546,41518.0
2016-02-17 09:50:00,70.36,70.46,70.18,70.41,29266.0,63.1174,63.2071,62.9559,63.1622,29266.0
2016-02-17 09:55:00,70.41,70.66,70.35,70.37,25944.0,63.1622,63.3865,63.1084,63.1263,25944.0
2016-02-17 10:00:00,70.39,70.72,70.32,70.43,42466.0,63.1443,63.4403,63.0815,63.1802,42466.0
2016-02-17 10:05:00,70.46,70.62,70.3,70.45,23947.0,63.2071,63.3506,63.0635,63.1981,23947.0
2016-02-17 10:10:00,70.41,70.83,70.2,70.82,71604.0,63.1622,63.539,62.9738,63.53,71604.0
2016-02-17 10:15:00,70.85,70.89,70.5,70.8,57643.0,63.5569,63.5928,63.2429,63.5121,57643.0
2016-02-17 10:20:00,70.84,71.77,70.8,71.45,135444.0,63.5479,64.3822,63.5121,64.0952,135444.0
2016-02-17 10:25:00,71.45,71.5,71.16,71.36,38047.0,64.0952,64.14,63.835,64.0144,38047.0
2016-02-17 10:30:00,71.35,71.45,71.08,71.19,29921.0,64.0055,64.0952,63.7632,63.8619,29921.0
2016-02-17 10:35:00,71.17,71.37,70.92,71.16,58554.0,63.844,64.0234,63.6197,63.835,58554.0
2016-02-17 10:40:00,71.16,71.25,70.87,71.05,45765.0,63.835,63.9157,63.5749,63.7363,45765.0
2016-02-17 10:45:00,71.05,71.05,70.65,71.0,34348.0,63.7363,63.7363,63.3775,63.6915,34348.0
2016-02-17 10:50:00,71.0,71.33,70.95,71.29,44869.0,63.6915,63.9875,63.6466,63.9516,44869.0
2016-02-17 10:55:00,71.29,71.45,71.16,71.17,26382.0,63.9516,64.0952,63.835,63.844,26382.0
2016-02-17 11:00:00,71.17,71.42,71.08,71.38,62377.0,63.844,64.0682,63.7632,64.0324,62377.0
2016-02-17 11:05:00,71.38,71.47,71.21,71.32,45181.0,64.0324,64.1131,63.8799,63.9785,45181.0
2016-02-17 11:10:00,71.31,71.45,70.99,71.05,32788.0,63.9696,64.0952,63.6825,63.7363,32788.0
2016-02-17 11:15:00,71.0,71.25,70.98,71.02,27791.0,63.6915,63.9157,63.6735,63.7094,27791.0
2016-02-17 11:20:00,71.02,71.19,70.93,70.96,43530.0,63.7094,63.8619,63.6287,63.6556,43530.0
2016-02-17 11:25:00,70.96,71.17,70.93,71.0,45049.0,63.6556,63.844,63.6287,63.6915,45049.0
2016-02-17 11:30:00,71.01,71.32,71.01,71.29,72809.0,63.7004,63.9785,63.7004,63.9516,72809.0
2016-02-17 11:35:00,71.28,71.3,71.05,71.23,41322.0,63.9427,63.9606,63.7363,63.8978,41322.0
2016-02-17 11:40:00,71.21,71.25,70.97,71.02,28082.0,63.8799,63.9157,63.6646,63.7094,28082.0
2016-02-17 11:45:00,71.01,71.14,70.99,71.02,34333.0,63.7004,63.8171,63.6825,63.7094,34333.0
2016-02-17 11:50:00,71.03,71.39,71.02,71.27,69426.0,63.7184,64.0413,63.7094,63.9337,69426.0
2016-02-17 11:55:00,71.29,71.36,71.17,71.27,45295.0,63.9516,64.0144,63.844,63.9337,45295.0
2016-02-17 12:00:00,71.27,71.28,71.06,71.22,43838.0,63.9337,63.9427,63.7453,63.8888,43838.0
2016-02-17 12:05:00,71.23,71.35,71.17,71.25,31475.0,63.8978,64.0055,63.844,63.9157,31475.0
2016-02-17 12:10:00,71.25,71.34,71.03,71.19,28714.0,63.9157,63.9965,63.7184,63.8619,28714.0
2016-02-17 12:15:00,71.18,71.18,71.0,71.17,22705.0,63.8529,63.8529,63.6915,63.844,22705.0
2016-02-17 12:20:00,71.17,71.21,71.08,71.2,19071.0,63.844,63.8799,63.7632,63.8709,19071.0
2016-02-17 12:25:00,71.2,71.44,71.12,71.17,53829.0,63.8709,64.0862,63.7991,63.844,53829.0
2016-02-17 12:30:00,71.17,71.48,71.14,71.41,60815.0,63.844,64.1221,63.8171,64.0593,60815.0
2016-02-17 12:35:00,71.42,71.48,71.29,71.29,30655.0,64.0682,64.1221,63.9516,63.9516,30655.0
2016-02-17 12:40:00,71.3,71.31,71.03,71.12,54275.0,63.9606,63.9696,63.7184,63.7991,54275.0
2016-02-17 12:45:00,71.12,71.2,70.99,71.01,31968.0,63.7991,63.8709,63.6825,63.7004,31968.0
2016-02-17 12:50:00,71.02,71.08,70.97,71.02,24583.0,63.7094,63.7632,63.6646,63.7094,24583.0
2016-02-17 12:55:00,71.0,71.0,70.73,70.82,29856.0,63.6915,63.6915,63.4493,63.53,29856.0
2016-02-17 13:00:00,70.79,71.0,70.74,70.95,29176.0,63.5031,63.6915,63.4582,63.6466,29176.0
2016-02-17 13:05:00,70.91,70.95,70.76,70.94,11650.0,63.6107,63.6466,63.4762,63.6377,11650.0
2016-02-17 13:10:00,70.93,70.96,70.68,70.82,24106.0,63.6287,63.6556,63.4044,63.53,24106.0
2016-02-17 13:15:00,70.81,70.82,70.69,70.78,22546.0,63.521,63.53,63.4134,63.4941,22546.0
2016-02-17 13:20:00,70.74,70.85,70.65,70.79,13205.0,63.4582,63.5569,63.3775,63.5031,13205.0
2016-02-17 13:25:00,70.74,70.81,70.62,70.81,20997.0,63.4582,63.521,63.3506,63.521,20997.0
2016-02-17 13:30:00,70.77,70.85,70.71,70.72,30120.0,63.4852,63.5569,63.4313,63.4403,30120.0
2016-02-17 13:35:00,70.72,70.72,70.5,70.52,26625.0,63.4403,63.4403,63.2429,63.2609,26625.0
2016-02-17 13:40:00,70.52,70.55,70.31,70.46,44326.0,63.2609,63.2878,63.0725,63.2071,44326.0
2016-02-17 13:45:00,70.5,70.5,70.29,70.36,15931.0,63.2429,63.2429,63.0546,63.1174,15931.0
2016-02-17 13:50:00,70.35,70.56,70.33,70.5,41190.0,63.1084,63.2968,63.0904,63.2429,41190.0
2016-02-17 13:55:00,70.52,70.6,70.41,70.59,49584.0,63.2609,63.3327,63.1622,63.3237,49584.0
2016-02-17 14:00:00,70.56,70.73,70.49,70.57,45270.0,63.2968,63.4493,63.234,63.3057,45270.0
2016-02-17 14:05:00,70.58,70.69,70.49,70.63,27799.0,63.3147,63.4134,63.234,63.3596,27799.0
2016-02-17 14:10:00,70.62,70.65,70.43,70.53,28426.0,63.3506,63.3775,63.1802,63.2699,28426.0
2016-02-17 14:15:00,70.48,70.6,70.43,70.55,27886.0,63.225,63.3327,63.1802,63.2878,27886.0
2016-02-17 14:20:00,70.56,70.57,70.46,70.51,39703.0,63.2968,63.3057,63.2071,63.2519,39703.0
2016-02-17 14:25:00,70.5,70.51,70.3,70.31,29405.0,63.2429,63.2519,63.0635,63.0725,29405.0
2016-02-17 14:30:00,70.31,70.35,70.23,70.25,33147.0,63.0725,63.1084,63.0007,63.0187,33147.0
2016-02-17 14:35:00,70.25,70.29,70.08,70.15,47215.0,63.0187,63.0546,62.8662,62.929,47215.0
2016-02-17 14:40:00,70.15,70.32,70.15,70.31,31674.0,62.929,63.0815,62.929,63.0725,31674.0
2016-02-17 14:45:00,70.31,70.32,70.16,70.23,41974.0,63.0725,63.0815,62.9379,63.0007,41974.0
2016-02-17 14:50:00,70.21,70.21,69.95,69.98,38778.0,62.9828,62.9828,62.7496,62.7765,38778.0
2016-02-17 14:55:00,69.98,70.13,69.98,70.07,62815.0,62.7765,62.911,62.7765,62.8572,62815.0
2016-02-17 15:00:00,70.07,70.16,69.97,70.02,67382.0,62.8572,62.9379,62.7675,62.8124,67382.0
2016-02-17 15:05:00,70.03,70.18,69.95,70.16,49628.0,62.8213,62.9559,62.7496,62.9379,49628.0
2016-02-17 15:10:00,70.16,70.22,70.06,70.09,83717.0,62.9379,62.9918,62.8482,62.8752,83717.0
2016-02-17 15:15:00,70.09,70.12,70.03,70.04,71205.0,62.8752,62.9021,62.8213,62.8303,71205.0
2016-02-17 15:20:00,70.05,70.12,69.89,69.93,44896.0,62.8393,62.9021,62.6957,62.7316,44896.0
2016-02-17 15:25:00,69.93,69.99,69.88,69.94,34618.0,62.7316,62.7854,62.6868,62.7406,34618.0
2016-02-17 15:30:00,69.93,69.98,69.78,69.86,60664.0,62.7316,62.7765,62.5971,62.6688,60664.0
2016-02-17 15:35:00,69.86,69.93,69.77,69.93,84612.0,62.6688,62.7316,62.5881,62.7316,84612.0
2016-02-17 15:40:00,69.91,70.08,69.86,69.96,128760.0,62.7137,62.8662,62.6688,62.7585,128760.0
2016-02-17 15:45:00,69.97,70.03,69.88,69.93,103488.0,62.7675,62.8213,62.6868,62.7316,103488.0
2016-02-17 15:50:00,69.91,70.24,69.91,70.23,136839.0,62.7137,63.0097,62.7137,63.0007,136839.0
2016-02-17 15:55:00,70.24,70.42,70.22,70.35,209145.0,63.0097,63.1712,62.9918,63.1084,209145.0
2016-02-18 09:30:00,70.44,70.63,69.05,69.38,134249.0,63.1891,63.3596,61.9422,62.2382,134249.0
2016-02-18 09:35:00,69.35,69.4,69.05,69.21,88831.0,62.2113,62.2562,61.9422,62.0857,88831.0
2016-02-18 09:40:00,69.21,69.69,69.21,69.36,49165.0,62.0857,62.5163,62.0857,62.2203,49165.0
2016-02-18 09:45:00,69.3,69.6,69.09,69.27,50439.0,62.1665,62.4356,61.9781,62.1396,50439.0
2016-02-18 09:50:00,69.28,69.41,69.2,69.41,32988.0,62.1485,62.2651,62.0768,62.2651,32988.0
2016-02-18 09:55:00,69.38,69.41,68.91,68.98,31231.0,62.2382,62.2651,61.8166,61.8794,31231.0
2016-02-18 10:00:00,68.97,69.05,68.66,68.99,58926.0,61.8704,61.9422,61.5924,61.8884,58926.0
2016-02-18 10:05:00,69.0,69.02,68.27,68.33,44463.0,61.8974,61.9153,61.2425,61.2963,44463.0
2016-02-18 10:10:00,68.34,68.63,68.31,68.63,68308.0,61.3053,61.5654,61.2784,61.5654,68308.0
2016-02-18 10:15:00,68.69,68.69,68.4,68.42,29241.0,61.6193,61.6193,61.3591,61.3771,29241.0
2016-02-18 10:20:00,68.41,68.44,68.14,68.25,86815.0,61.3681,61.395,61.1259,61.2246,86815.0
2016-02-18 10:25:00,68.22,68.49,68.17,68.48,54306.0,61.1976,61.4399,61.1528,61.4309,54306.0
2016-02-18 10:30:00,68.47,68.5,68.0,68.13,92555.0,61.4219,61.4488,61.0003,61.1169,92555.0
2016-02-18 10:35:00,68.15,68.15,67.95,68.01,46612.0,61.1348,61.1348,60.9554,61.0093,46612.0
2016-02-18 10:40:00,67.99,68.12,67.9,67.98,45671.0,60.9913,61.1079,60.9106,60.9823,45671.0
2016-02-18 10:45:00,67.97,68.11,67.84,67.87,97086.0,60.9734,61.099,60.8568,60.8837,97086.0
2016-02-18 10:50:00,67.89,68.07,67.76,68.01,58160.0,60.9016,61.0631,60.785,61.0093,58160.0
2016-02-18 10:55:00,67.98,68.43,67.97,68.37,54058.0,60.9823,61.386,60.9734,61.3322,54058.0
2016-02-18 11:00:00,68.38,68.4,67.98,68.04,63714.0,61.3412,61.3591,60.9823,61.0362,63714.0
2016-02-18 11:05:00,68.04,68.17,67.89,67.95,46481.0,61.0362,61.1528,60.9016,60.9554,46481.0
2016-02-18 11:10:00,67.97,68.07,67.75,67.9,46171.0,60.9734,61.0631,60.776,60.9106,46171.0
2016-02-18 11:15:00,67.9,67.9,67.72,67.76,42910.0,60.9106,60.9106,60.7491,60.785,42910.0
2016-02-18 11:20:00,67.74,67.8,67.43,67.46,49061.0,60.7671,60.8209,60.489,60.5159,49061.0
2016-02-18 11:25:00,67.48,67.77,67.48,67.75,59443.0,60.5338,60.794,60.5338,60.776,59443.0
2016-02-18 11:30:00,67.77,67.9,67.69,67.9,33959.0,60.794,60.9106,60.7222,60.9106,33959.0
2016-02-18 11:35:00,67.89,68.11,67.85,67.9,40793.0,60.9016,61.099,60.8657,60.9106,40793.0
2016-02-18 11:40:00,67.95,67.96,67.77,67.77,28732.0,60.9554,60.9644,60.794,60.794,28732.0
2016-02-18 11:45:00,67.77,68.04,67.74,67.82,44169.0,60.794,61.0362,60.7671,60.8388,44169.0
2016-02-18 11:50:00,67.81,67.84,67.69,67.81,47070.0,60.8298,60.8568,60.7222,60.8298,47070.0
2016-02-18 11:55:00,67.84,68.02,67.78,68.02,31634.0,60.8568,61.0182,60.8029,61.0182,31634.0
2016-02-18 12:00:00,68.0,68.19,67.98,68.13,103819.0,61.0003,61.1707,60.9823,61.1169,103819.0
2016-02-18 12:05:00,68.12,68.25,68.02,68.13,25704.0,61.1079,61.2246,61.0182,61.1169,25704.0
2016-02-18 12:10:00,68.17,68.18,68.04,68.08,82098.0,61.1528,61.1618,61.0362,61.0721,82098.0
2016-02-18 12:15:00,68.1,68.18,68.05,68.15,25627.0,61.09,61.1618,61.0451,61.1348,25627.0
2016-02-18 12:20:00,68.15,68.19,68.06,68.06,26381.0,61.1348,61.1707,61.0541,61.0541,26381.0
2016-02-18 12:25:00,68.07,68.1,67.88,67.9,281038.0,61.0631,61.09,60.8926,60.9106,281038.0
2016-02-18 12:30:00,67.91,67.99,67.88,67.89,21647.0,60.9196,60.9913,60.8926,60.9016,21647.0
2016-02-18 12:35:00,67.9,67.99,67.79,67.79,55816.0,60.9106,60.9913,60.8119,60.8119,55816.0
2016-02-18 12:40:00,67.8,67.81,67.61,67.66,24466.0,60.8209,60.8298,60.6504,60.6953,24466.0
2016-02-18 12:45:00,67.67,67.67,67.52,67.58,39417.0,60.7043,60.7043,60.5697,60.6235,39417.0
2016-02-18 12:50:00,67.56,67.99,67.56,67.96,87805.0,60.6056,60.9913,60.6056,60.9644,87805.0
2016-02-18 12:55:00,67.95,68.0,67.8,67.82,27084.0,60.9554,61.0003,60.8209,60.8388,27084.0
2016-02-18 13:00:00,67.84,67.89,67.75,67.78,34805.0,60.8568,60.9016,60.776,60.8029,34805.0
2016-02-18 13:05:00,67.78,67.92,67.73,67.9,47329.0,60.8029,60.9285,60.7581,60.9106,47329.0
2016-02-18 13:10:00,67.9,68.01,67.81,67.97,47133.0,60.9106,61.0093,60.8298,60.9734,47133.0
2016-02-18 13:15:00,67.98,68.02,67.9,67.95,48755.0,60.9823,61.0182,60.9106,60.9554,48755.0
2016-02-18 13:20:00,67.95,67.96,67.81,67.87,33515.0,60.9554,60.9644,60.8298,60.8837,33515.0
2016-02-18 13:25:00,67.88,68.0,67.87,67.98,44735.0,60.8926,61.0003,60.8837,60.9823,44735.0
2016-02-18 13:30:00,67.98,68.01,67.96,67.99,44902.0,60.9823,61.0093,60.9644,60.9913,44902.0
2016-02-18 13:35:00,68.0,68.01,67.92,67.92,50494.0,61.0003,61.0093,60.9285,60.9285,50494.0
2016-02-18 13:40:00,67.93,68.0,67.88,67.94,51841.0,60.9375,61.0003,60.8926,60.9465,51841.0
2016-02-18 13:45:00,67.95,68.01,67.93,67.97,47705.0,60.9554,61.0093,60.9375,60.9734,47705.0
2016-02-18 13:50:00,67.96,67.98,67.92,67.96,33442.0,60.9644,60.9823,60.9285,60.9644,33442.0
2016-02-18 13:55:00,67.96,68.05,67.96,68.0,51350.0,60.9644,61.0451,60.9644,61.0003,51350.0
2016-02-18 14:00:00,68.0,68.08,67.95,68.07,48109.0,61.0003,61.0721,60.9554,61.0631,48109.0
2016-02-18 14:05:00,68.07,68.11,68.05,68.06,60700.0,61.0631,61.099,61.0451,61.0541,60700.0
2016-02-18 14:10:00,68.05,68.12,68.02,68.06,49443.0,61.0451,61.1079,61.0182,61.0541,49443.0
2016-02-18 14:15:00,68.05,68.07,68.0,68.05,38524.0,61.0451,61.0631,61.0003,61.0451,38524.0
2016-02-18 14:20:00,68.05,68.32,68.05,68.32,43954.0,61.0451,61.2873,61.0451,61.2873,43954.0
2016-02-18 14:25:00,68.33,68.4,68.31,68.4,61135.0,61.2963,61.3591,61.2784,61.3591,61135.0
2016-02-18 14:30:00,68.4,68.75,68.38,68.74,54832.0,61.3591,61.6731,61.3412,61.6641,54832.0
2016-02-18 14:35:00,68.74,68.88,68.74,68.83,110010.0,61.6641,61.7897,61.6641,61.7449,110010.0
2016-02-18 14:40:00,68.84,68.86,68.61,68.64,70342.0,61.7538,61.7718,61.5475,61.5744,70342.0
2016-02-18 14:45:00,68.63,68.79,68.61,68.79,48782.0,61.5654,61.709,61.5475,61.709,48782.0
2016-02-18 14:50:00,68.8,68.88,68.79,68.84,68509.0,61.7179,61.7897,61.709,61.7538,68509.0
2016-02-18 14:55:00,68.83,68.85,68.58,68.61,77445.0,61.7449,61.7628,61.5206,61.5475,77445.0
2016-02-18 15:00:00,68.61,68.62,68.37,68.38,63158.0,61.5475,61.5565,61.3322,61.3412,63158.0
2016-02-18 15:05:00,68.4,68.41,68.27,68.35,67691.0,61.3591,61.3681,61.2425,61.3143,67691.0
2016-02-18 15:10:00,68.36,68.44,68.17,68.19,71961.0,61.3232,61.395,61.1528,61.1707,71961.0
2016-02-18 15:15:00,68.19,68.26,68.14,68.25,56725.0,61.1707,61.2335,61.1259,61.2246,56725.0
2016-02-18 15:20:00,68.26,68.38,68.17,68.17,58002.0,61.2335,61.3412,61.1528,61.1528,58002.0
2016-02-18 15:25:00,68.2,68.2,67.84,67.94,68416.0,61.1797,61.1797,60.8568,60.9465,68416.0
2016-02-18 15:30:00,67.95,67.96,67.65,67.67,101989.0,60.9554,60.9644,60.6863,60.7043,101989.0
2016-02-18 15:35:00,67.68,67.81,67.66,67.74,103424.0,60.7132,60.8298,60.6953,60.7671,103424.0
2016-02-18 15:40:00,67.75,68.0,67.62,67.94,154423.0,60.776,61.0003,60.6594,60.9465,154423.0
2016-02-18 15:45:00,67.97,67.97,67.56,67.68,110671.0,60.9734,60.9734,60.6056,60.7132,110671.0
2016-02-18 15:50:00,67.7,67.79,67.67,67.74,226543.0,60.7312,60.8119,60.7043,60.7671,226543.0
2016-02-18 15:55:00,67.74,67.75,67.51,67.6,284408.0,60.7671,60.776,60.5607,60.6415,284408.0
2016-02-19 09:30:00,67.33,67.34,66.51,66.77,101825.0,60.3993,60.4082,59.6637,59.8969,101825.0
2016-02-19 09:35:00,66.59,67.02,66.51,66.73,56398.0,59.7354,60.1212,59.6637,59.861,56398.0
2016-02-19 09:40:00,66.71,67.04,66.51,66.86,53380.0,59.8431,60.1391,59.6637,59.9776,53380.0
2016-02-19 09:45:00,66.85,67.07,66.71,66.72,48194.0,59.9687,60.166,59.8431,59.852,48194.0
2016-02-19 09:50:00,66.65,66.88,66.52,66.64,67540.0,59.7893,59.9956,59.6726,59.7803,67540.0
2016-02-19 09:55:00,66.66,66.87,66.5,66.51,46047.0,59.7982,59.9866,59.6547,59.6637,46047.0
2016-02-19 10:00:00,66.55,66.55,66.05,66.15,49187.0,59.6995,59.6995,59.251,59.3407,49187.0
2016-02-19 10:05:00,66.14,66.55,66.03,66.37,49163.0,59.3318,59.6995,59.2331,59.5381,49163.0
2016-02-19 10:10:00,66.37,66.68,66.33,66.65,25807.0,59.5381,59.8162,59.5022,59.7893,25807.0
2016-02-19 10:15:00,66.66,67.22,66.56,67.2,32109.0,59.7982,60.3006,59.7085,60.2826,32109.0
2016-02-19 10:20:00,67.26,67.29,66.82,66.87,45218.0,60.3365,60.3634,59.9418,59.9866,45218.0
2016-02-19 10:25:00,66.82,66.83,66.61,66.72,39907.0,59.9418,59.9507,59.7534,59.852,39907.0
2016-02-19 10:30:00,66.72,67.23,66.63,67.14,67115.0,59.852,60.3096,59.7713,60.2288,67115.0
2016-02-19 10:35:00,67.17,67.17,66.62,66.64,18283.0,60.2557,60.2557,59.7623,59.7803,18283.0
2016-02-19 10:40:00,66.66,66.8,66.6,66.6,40756.0,59.7982,59.9238,59.7444,59.7444,40756.0
2016-02-19 10:45:00,66.63,67.02,66.61,67.0,16824.0,59.7713,60.1212,59.7534,60.1032,16824.0
2016-02-19 10:50:00,67.01,67.01,66.58,66.61,22782.0,60.1122,60.1122,59.7265,59.7534,22782.0
2016-02-19 10:55:00,66.61,66.8,66.52,66.65,19055.0,59.7534,59.9238,59.6726,59.7893,19055.0
2016-02-19 11:00:00,66.62,66.63,66.39,66.44,26020.0,59.7623,59.7713,59.556,59.6009,26020.0
2016-02-19 11:05:00,66.44,66.53,66.35,66.43,15387.0,59.6009,59.6816,59.5201,59.5919,15387.0
2016-02-19 11:10:00,66.44,66.69,66.41,66.67,23029.0,59.6009,59.8251,59.574,59.8072,23029.0
2016-02-19 11:15:00,66.67,66.8,66.54,66.58,26924.0,59.8072,59.9238,59.6906,59.7265,26924.0
2016-02-19 11:20:00,66.58,66.75,66.56,66.59,33320.0,59.7265,59.879,59.7085,59.7354,33320.0
2016-02-19 11:25:00,66.61,66.77,66.58,66.75,67671.0,59.7534,59.8969,59.7265,59.879,67671.0
2016-02-19 11:30:00,66.78,67.04,66.75,66.97,40397.0,59.9059,60.1391,59.879,60.0763,40397.0
2016-02-19 11:35:00,66.96,67.0,66.75,66.86,19573.0,60.0673,60.1032,59.879,59.9776,19573.0
2016-02-19 11:40:00,66.86,66.99,66.8,66.89,19568.0,59.9776,60.0943,59.9238,60.0045,19568.0
2016-02-19 11:45:00,66.9,66.92,66.68,66.73,21966.0,60.0135,60.0315,59.8162,59.861,21966.0
2016-02-19 11:50:00,66.77,66.99,66.7,66.98,19206.0,59.8969,60.0943,59.8341,60.0853,19206.0
2016-02-19 11:55:00,67.01,67.01,66.61,66.62,28894.0,60.1122,60.1122,59.7534,59.7623,28894.0
2016-02-19 12:00:00,66.58,66.79,66.55,66.6,26556.0,59.7265,59.9148,59.6995,59.7444,26556.0
2016-02-19 12:05:00,66.61,66.69,66.58,66.61,24970.0,59.7534,59.8251,59.7265,59.7534,24970.0
2016-02-19 12:10:00,66.6,66.66,66.53,66.58,34504.0,59.7444,59.7982,59.6816,59.7265,34504.0
2016-02-19 12:15:00,66.59,66.79,66.51,66.68,55250.0,59.7354,59.9148,59.6637,59.8162,55250.0
2016-02-19 12:20:00,66.71,66.73,66.56,66.62,31193.0,59.8431,59.861,59.7085,59.7623,31193.0
2016-02-19 12:25:00,66.59,66.67,66.52,66.55,23761.0,59.7354,59.8072,59.6726,59.6995,23761.0
2016-02-19 12:30:00,66.55,66.67,66.52,66.65,23016.0,59.6995,59.8072,59.6726,59.7893,23016.0
2016-02-19 12:35:00,66.63,66.74,66.57,66.64,38268.0,59.7713,59.87,59.7175,59.7803,38268.0
2016-02-19 12:40:00,66.64,66.72,66.58,66.72,34300.0,59.7803,59.852,59.7265,59.852,34300.0
2016-02-19 12:45:00,66.73,66.81,66.65,66.77,34142.0,59.861,59.9328,59.7893,59.8969,34142.0
2016-02-19 12:50:00,66.78,66.89,66.71,66.76,40687.0,59.9059,60.0045,59.8431,59.8879,40687.0
2016-02-19 12:55:00,66.75,66.75,66.54,66.71,31780.0,59.879,59.879,59.6906,59.8431,31780.0
2016-02-19 13:00:00,66.68,66.86,66.64,66.68,24450.0,59.8162,59.9776,59.7803,59.8162,24450.0
2016-02-19 13:05:00,66.7,66.72,66.65,66.66,24384.0,59.8341,59.852,59.7893,59.7982,24384.0
2016-02-19 13:10:00,66.7,66.75,66.66,66.7,25326.0,59.8341,59.879,59.7982,59.8341,25326.0
2016-02-19 13:15:00,66.74,66.91,66.73,66.87,20993.0,59.87,60.0225,59.861,59.9866,20993.0
2016-02-19 13:20:00,66.85,66.88,66.75,66.78,44595.0,59.9687,59.9956,59.879,59.9059,44595.0
2016-02-19 13:25:00,66.76,66.96,66.74,66.94,63082.0,59.8879,60.0673,59.87,60.0494,63082.0
2016-02-19 13:30:00,66.95,67.08,66.94,67.06,32201.0,60.0584,60.175,60.0494,60.157,32201.0
2016-02-19 13:35:00,67.08,67.08,66.97,67.0,48249.0,60.175,60.175,60.0763,60.1032,48249.0
2016-02-19 13:40:00,67.0,67.04,66.85,66.88,89307.0,60.1032,60.1391,59.9687,59.9956,89307.0
2016-02-19 13:45:00,66.89,66.94,66.86,66.94,22276.0,60.0045,60.0494,59.9776,60.0494,22276.0
2016-02-19 13:50:00,66.96,67.04,66.85,66.88,42387.0,60.0673,60.1391,59.9687,59.9956,42387.0
2016-02-19 13:55:00,66.87,67.01,66.86,66.98,38193.0,59.9866,60.1122,59.9776,60.0853,38193.0
2016-02-19 14:00:00,66.98,66.99,66.91,66.93,61164.0,60.0853,60.0943,60.0225,60.0404,61164.0
2016-02-19 14:05:00,66.93,66.97,66.83,66.84,65211.0,60.0404,60.0763,59.9507,59.9597,65211.0
2016-02-19 14:10:00,66.87,66.91,66.77,66.78,35942.0,59.9866,60.0225,59.8969,59.9059,35942.0
2016-02-19 14:15:00,66.79,66.84,66.58,66.62,56234.0,59.9148,59.9597,59.7265,59.7623,56234.0
2016-02-19 14:20:00,66.6,66.62,66.51,66.6,50702.0,59.7444,59.7623,59.6637,59.7444,50702.0
2016-02-19 14:25:00,66.61,66.61,66.31,66.35,64824.0,59.7534,59.7534,59.4843,59.5201,64824.0
2016-02-19 14:30:00,66.36,66.43,66.26,66.34,41798.0,59.5291,59.5919,59.4394,59.5112,41798.0
2016-02-19 14:35:00,66.37,66.5,66.29,66.47,43016.0,59.5381,59.6547,59.4663,59.6278,43016.0
2016-02-19 14:40:00,66.45,66.52,66.36,66.52,28029.0,59.6098,59.6726,59.5291,59.6726,28029.0
2016-02-19 14:45:00,66.52,66.57,66.39,66.41,52493.0,59.6726,59.7175,59.556,59.574,52493.0
2016-02-19 14:50:00,66.42,66.48,66.34,66.35,37549.0,59.5829,59.6368,59.5112,59.5201,37549.0
2016-02-19 14:55:00,66.36,66.44,66.32,66.39,39690.0,59.5291,59.6009,59.4932,59.556,39690.0
2016-02-19 15:00:00,66.4,66.43,66.36,66.4,37547.0,59.565,59.5919,59.5291,59.565,37547.0
2016-02-19 15:05:00,66.39,66.51,66.34,66.49,49943.0,59.556,59.6637,59.5112,59.6457,49943.0
2016-02-19 15:10:00,66.48,66.61,66.47,66.61,40007.0,59.6368,59.7534,59.6278,59.7534,40007.0
2016-02-19 15:15:00,66.6,66.61,66.46,66.46,40151.0,59.7444,59.7534,59.6188,59.6188,40151.0
2016-02-19 15:20:00,66.45,66.57,66.45,66.48,35721.0,59.6098,59.7175,59.6098,59.6368,35721.0
2016-02-19 15:25:00,66.49,66.5,66.45,66.45,57507.0,59.6457,59.6547,59.6098,59.6098,57507.0
2016-02-19 15:30:00,66.46,66.47,66.26,66.33,68584.0,59.6188,59.6278,59.4394,59.5022,68584.0
2016-02-19 15:35:00,66.33,66.5,66.32,66.44,79615.0,59.5022,59.6547,59.4932,59.6009,79615.0
2016-02-19 15:40:00,66.45,66.52,66.43,66.48,72211.0,59.6098,59.6726,59.5919,59.6368,72211.0
2016-02-19 15:45:00,66.48,66.48,66.33,66.36,66767.0,59.6368,59.6368,59.5022,59.5291,66767.0
2016-02-19 15:50:00,66.39,66.44,66.37,66.4,89292.0,59.556,59.6009,59.5381,59.565,89292.0
2016-02-19 15:55:00,66.4,66.47,66.3,66.47,198947.0,59.565,59.6278,59.4753,59.6278,198947.0
2016-02-22 09:30:00,67.15,68.31,67.0,68.14,74381.0,60.2378,61.2784,60.1032,61.1259,74381.0
2016-02-22 09:35:00,68.27,68.46,67.83,68.41,37457.0,61.2425,61.4129,60.8478,61.3681,37457.0
2016-02-22 09:40:00,68.42,68.51,67.95,68.0,50108.0,61.3771,61.4578,60.9554,61.0003,50108.0
2016-02-22 09:45:00,68.0,68.34,67.97,68.3,46343.0,61.0003,61.3053,60.9734,61.2694,46343.0
2016-02-22 09:50:00,68.31,68.41,67.97,68.25,54321.0,61.2784,61.3681,60.9734,61.2246,54321.0
2016-02-22 09:55:00,68.15,68.74,68.15,68.69,67240.0,61.1348,61.6641,61.1348,61.6193,67240.0
2016-02-22 10:00:00,68.72,69.1,68.66,68.95,69407.0,61.6462,61.9871,61.5924,61.8525,69407.0
2016-02-22 10:05:00,68.91,69.33,68.89,69.08,54643.0,61.8166,62.1934,61.7987,61.9691,54643.0
2016-02-22 10:10:00,69.03,69.17,68.77,68.95,33525.0,61.9243,62.0499,61.691,61.8525,33525.0
2016-02-22 10:15:00,68.95,68.99,68.72,68.79,75321.0,61.8525,61.8884,61.6462,61.709,75321.0
2016-02-22 10:20:00,68.79,69.04,68.79,69.02,39689.0,61.709,61.9332,61.709,61.9153,39689.0
2016-02-22 10:25:00,68.97,69.1,68.84,68.87,28509.0,61.8704,61.9871,61.7538,61.7807,28509.0
2016-02-22 10:30:00,68.88,69.0,68.8,68.9,25265.0,61.7897,61.8974,61.7179,61.8076,25265.0
2016-02-22 10:35:00,68.89,68.98,68.75,68.92,20645.0,61.7987,61.8794,61.6731,61.8256,20645.0
2016-02-22 10:40:00,68.92,68.97,68.77,68.88,23578.0,61.8256,61.8704,61.691,61.7897,23578.0
2016-02-22 10:45:00,68.87,68.98,68.67,68.7,18825.0,61.7807,61.8794,61.6013,61.6282,18825.0
2016-02-22 10:50:00,68.72,68.78,68.45,68.45,35606.0,61.6462,61.7,61.404,61.404,35606.0
2016-02-22 10:55:00,68.4,68.5,68.38,68.43,30706.0,61.3591,61.4488,61.3412,61.386,30706.0
2016-02-22 11:00:00,68.42,68.8,68.39,68.73,27550.0,61.3771,61.7179,61.3501,61.6551,27550.0
2016-02-22 11:05:00,68.76,68.87,68.67,68.8,25863.0,61.6821,61.7807,61.6013,61.7179,25863.0
2016-02-22 11:10:00,68.78,69.14,68.77,69.05,20195.0,61.7,62.0229,61.691,61.9422,20195.0
2016-02-22 11:15:00,69.05,69.09,68.93,68.93,25457.0,61.9422,61.9781,61.8346,61.8346,25457.0
2016-02-22 11:20:00,68.95,69.02,68.68,68.71,31779.0,61.8525,61.9153,61.6103,61.6372,31779.0
2016-02-22 11:25:00,68.67,68.83,68.67,68.75,24714.0,61.6013,61.7449,61.6013,61.6731,24714.0
2016-02-22 11:30:00,68.77,68.82,68.59,68.67,33907.0,61.691,61.7359,61.5296,61.6013,33907.0
2016-02-22 11:35:00,68.7,68.78,68.67,68.72,17467.0,61.6282,61.7,61.6013,61.6462,17467.0
2016-02-22 11:40:00,68.74,68.78,68.55,68.59,14322.0,61.6641,61.7,61.4937,61.5296,14322.0
2016-02-22 11:45:00,68.59,68.7,68.5,68.57,17193.0,61.5296,61.6282,61.4488,61.5116,17193.0
2016-02-22 11:50:00,68.59,68.59,68.2,68.23,30329.0,61.5296,61.5296,61.1797,61.2066,30329.0
2016-02-22 11:55:00,68.22,68.44,68.12,68.38,70341.0,61.1976,61.395,61.1079,61.3412,70341.0
2016-02-22 12:00:00,68.4,68.42,68.2,68.35,29627.0,61.3591,61.3771,61.1797,61.3143,29627.0
2016-02-22 12:05:00,68.35,68.46,68.24,68.43,15980.0,61.3143,61.4129,61.2156,61.386,15980.0
2016-02-22 12:10:00,68.42,68.47,68.34,68.46,19257.0,61.3771,61.4219,61.3053,61.4129,19257.0
2016-02-22 12:15:00,68.47,68.69,68.47,68.68,33048.0,61.4219,61.6193,61.4219,61.6103,33048.0
2016-02-22 12:20:00,68.68,68.8,68.58,68.77,26637.0,61.6103,61.7179,61.5206,61.691,26637.0
2016-02-22 12:25:00,68.77,68.8,68.64,68.65,24781.0,61.691,61.7179,61.5744,61.5834,24781.0
2016-02-22 12:30:00,68.64,68.9,68.64,68.89,39370.0,61.5744,61.8076,61.5744,61.7987,39370.0
2016-02-22 12:35:00,68.89,69.09,68.86,69.02,26193.0,61.7987,61.9781,61.7718,61.9153,26193.0
2016-02-22 12:40:00,69.02,69.1,68.91,69.04,25474.0,61.9153,61.9871,61.8166,61.9332,25474.0
2016-02-22 12:45:00,69.01,69.08,68.95,68.98,29085.0,61.9063,61.9691,61.8525,61.8794,29085.0
2016-02-22 12:50:00,68.98,69.12,68.95,69.11,31108.0,61.8794,62.005,61.8525,61.996,31108.0
2016-02-22 12:55:00,69.11,69.11,68.91,69.0,15946.0,61.996,61.996,61.8166,61.8974,15946.0
2016-02-22 13:00:00,68.99,69.08,68.91,69.0,15441.0,61.8884,61.9691,61.8166,61.8974,15441.0
2016-02-22 13:05:00,68.96,69.01,68.9,68.99,18069.0,61.8615,61.9063,61.8076,61.8884,18069.0
2016-02-22 13:10:00,68.96,69.07,68.96,69.05,13166.0,61.8615,61.9601,61.8615,61.9422,13166.0
2016-02-22 13:15:00,69.04,69.05,68.94,69.03,10488.0,61.9332,61.9422,61.8435,61.9243,10488.0
2016-02-22 13:20:00,69.04,69.24,69.04,69.2,30447.0,61.9332,62.1126,61.9332,62.0768,30447.0
2016-02-22 13:25:00,69.19,69.26,69.08,69.23,12910.0,62.0678,62.1306,61.9691,62.1037,12910.0
2016-02-22 13:30:00,69.23,69.4,69.2,69.26,24954.0,62.1037,62.2562,62.0768,62.1306,24954.0
2016-02-22 13:35:00,69.24,69.45,69.24,69.41,16610.0,62.1126,62.301,62.1126,62.2651,16610.0
2016-02-22 13:40:00,69.39,69.43,69.23,69.3,37663.0,62.2472,62.2831,62.1037,62.1665,37663.0
2016-02-22 13:45:00,69.33,69.38,69.21,69.27,14360.0,62.1934,62.2382,62.0857,62.1396,14360.0
2016-02-22 13:50:00,69.25,69.5,69.25,69.38,32827.0,62.1216,62.3459,62.1216,62.2382,32827.0
2016-02-22 13:55:00,69.35,69.47,69.32,69.34,47508.0,62.2113,62.319,62.1844,62.2024,47508.0
2016-02-22 14:00:00,69.38,69.38,69.15,69.16,21887.0,62.2382,62.2382,62.0319,62.0409,21887.0
2016-02-22 14:05:00,69.14,69.21,69.01,69.08,14505.0,62.0229,62.0857,61.9063,61.9691,14505.0
2016-02-22 14:10:00,69.08,69.15,68.98,69.15,51031.0,61.9691,62.0319,61.8794,62.0319,51031.0
2016-02-22 14:15:00,69.15,69.17,68.87,68.89,20021.0,62.0319,62.0499,61.7807,61.7987,20021.0
2016-02-22 14:20:00,68.89,69.04,68.86,68.87,31607.0,61.7987,61.9332,61.7718,61.7807,31607.0
2016-02-22 14:25:00,68.86,68.98,68.79,68.98,51396.0,61.7718,61.8794,61.709,61.8794,51396.0
2016-02-22 14:30:00,68.96,69.01,68.86,69.01,29023.0,61.8615,61.9063,61.7718,61.9063,29023.0
2016-02-22 14:35:00,68.99,69.08,68.87,68.92,24325.0,61.8884,61.9691,61.7807,61.8256,24325.0
2016-02-22 14:40:00,68.9,69.05,68.9,69.05,23506.0,61.8076,61.9422,61.8076,61.9422,23506.0
2016-02-22 14:45:00,69.04,69.11,68.97,69.09,17577.0,61.9332,61.996,61.8704,61.9781,17577.0
2016-02-22 14:50:00,69.1,69.11,69.0,69.0,41487.0,61.9871,61.996,61.8974,61.8974,41487.0
2016-02-22 14:55:00,69.03,69.11,69.0,69.05,23917.0,61.9243,61.996,61.8974,61.9422,23917.0
2016-02-22 15:00:00,69.08,69.13,68.91,68.96,21919.0,61.9691,62.014,61.8166,61.8615,21919.0
2016-02-22 15:05:00,68.94,68.94,68.82,68.83,25139.0,61.8435,61.8435,61.7359,61.7449,25139.0
2016-02-22 15:10:00,68.84,68.86,68.77,68.86,47791.0,61.7538,61.7718,61.691,61.7718,47791.0
2016-02-22 15:15:00,68.89,68.98,68.82,68.91,34536.0,61.7987,61.8794,61.7359,61.8166,34536.0
2016-02-22 15:20:00,68.89,69.28,68.88,69.26,45805.0,61.7987,62.1485,61.7897,62.1306,45805.0
2016-02-22 15:25:00,69.27,69.5,69.25,69.4,61121.0,62.1396,62.3459,62.1216,62.2562,61121.0
2016-02-22 15:30:00,69.36,69.5,69.31,69.48,36374.0,62.2203,62.3459,62.1754,62.3279,36374.0
2016-02-22 15:35:00,69.47,69.49,69.34,69.45,49136.0,62.319,62.3369,62.2024,62.301,49136.0
2016-02-22 15:40:00,69.45,69.9,69.42,69.89,108466.0,62.301,62.7047,62.2741,62.6957,108466.0
2016-02-22 15:45:00,69.89,69.94,69.79,69.84,124941.0,62.6957,62.7406,62.606,62.6509,124941.0
2016-02-22 15:50:00,69.85,69.96,69.78,69.92,124499.0,62.6599,62.7585,62.5971,62.7227,124499.0
2016-02-22 15:55:00,69.92,69.99,69.86,69.91,183385.0,62.7227,62.7854,62.6688,62.7137,183385.0
2016-02-23 09:30:00,70.0,70.05,69.06,69.18,53335.0,62.7944,62.8393,61.9512,62.0588,53335.0
2016-02-23 09:35:00,69.22,69.34,68.67,68.67,39104.0,62.0947,62.2024,61.6013,61.6013,39104.0
2016-02-23 09:40:00,68.66,69.04,68.57,68.75,29597.0,61.5924,61.9332,61.5116,61.6731,29597.0
2016-02-23 09:45:00,68.8,69.24,68.8,69.15,54003.0,61.7179,62.1126,61.7179,62.0319,54003.0
2016-02-23 09:50:00,69.19,69.58,69.09,69.55,44487.0,62.0678,62.4176,61.9781,62.3907,44487.0
2016-02-23 09:55:00,69.55,69.57,69.22,69.24,25572.0,62.3907,62.4087,62.0947,62.1126,25572.0
2016-02-23 10:00:00,69.21,69.66,69.17,69.66,50935.0,62.0857,62.4894,62.0499,62.4894,50935.0
2016-02-23 10:05:00,69.65,69.65,69.13,69.19,58598.0,62.4804,62.4804,62.014,62.0678,58598.0
2016-02-23 10:10:00,69.17,69.17,68.75,68.75,41122.0,62.0499,62.0499,61.6731,61.6731,41122.0
2016-02-23 10:15:00,68.8,68.96,68.75,68.76,47549.0,61.7179,61.8615,61.6731,61.6821,47549.0
2016-02-23 10:20:00,68.77,69.03,68.75,68.8,27025.0,61.691,61.9243,61.6731,61.7179,27025.0
2016-02-23 10:25:00,68.8,69.07,68.75,68.85,19663.0,61.7179,61.9601,61.6731,61.7628,19663.0
2016-02-23 10:30:00,68.81,69.02,68.75,68.99,35418.0,61.7269,61.9153,61.6731,61.8884,35418.0
2016-02-23 10:35:00,69.02,69.05,68.8,68.8,18408.0,61.9153,61.9422,61.7179,61.7179,18408.0
2016-02-23 10:40:00,68.81,69.02,68.79,69.01,36736.0,61.7269,61.9153,61.709,61.9063,36736.0
2016-02-23 10:45:00,69.02,69.06,68.75,68.75,30716.0,61.9153,61.9512,61.6731,61.6731,30716.0
2016-02-23 10:50:00,68.71,68.71,68.34,68.53,51720.0,61.6372,61.6372,61.3053,61.4757,51720.0
2016-02-23 10:55:00,68.51,68.52,68.31,68.39,18068.0,61.4578,61.4668,61.2784,61.3501,18068.0
2016-02-23 11:00:00,68.39,68.43,68.3,68.38,34368.0,61.3501,61.386,61.2694,61.3412,34368.0
2016-02-23 11:05:00,68.35,68.46,68.3,68.32,36430.0,61.3143,61.4129,61.2694,61.2873,36430.0
2016-02-23 11:10:00,68.36,68.47,68.3,68.45,41675.0,61.3232,61.4219,61.2694,61.404,41675.0
2016-02-23 11:15:00,68.42,68.55,68.42,68.53,37513.0,61.3771,61.4937,61.3771,61.4757,37513.0
2016-02-23 11:20:00,68.52,68.6,68.42,68.43,30064.0,61.4668,61.5385,61.3771,61.386,30064.0
2016-02-23 11:25:00,68.45,68.51,68.3,68.51,20391.0,61.404,61.4578,61.2694,61.4578,20391.0
2016-02-23 11:30:00,68.51,68.63,68.43,68.44,29318.0,61.4578,61.5654,61.386,61.395,29318.0
2016-02-23 11:35:00,68.43,68.77,68.43,68.7,10657.0,61.386,61.691,61.386,61.6282,10657.0
2016-02-23 11:40:00,68.66,68.74,68.58,68.74,13740.0,61.5924,61.6641,61.5206,61.6641,13740.0
2016-02-23 11:45:00,68.77,68.77,68.5,68.6,20461.0,61.691,61.691,61.4488,61.5385,20461.0
2016-02-23 11:50:00,68.54,68.62,68.46,68.51,9398.0,61.4847,61.5565,61.4129,61.4578,9398.0
2016-02-23 11:55:00,68.53,68.69,68.37,68.39,31735.0,61.4757,61.6193,61.3322,61.3501,31735.0
2016-02-23 12:00:00,68.33,68.38,68.3,68.35,19467.0,61.2963,61.3412,61.2694,61.3143,19467.0
2016-02-23 12:05:00,68.37,68.5,68.32,68.37,9187.0,61.3322,61.4488,61.2873,61.3322,9187.0
2016-02-23 12:10:00,68.36,68.39,68.3,68.32,14469.0,61.3232,61.3501,61.2694,61.2873,14469.0
2016-02-23 12:15:00,68.31,68.42,68.3,68.31,15402.0,61.2784,61.3771,61.2694,61.2784,15402.0
2016-02-23 12:20:00,68.33,68.41,68.32,68.35,7215.0,61.2963,61.3681,61.2873,61.3143,7215.0
2016-02-23 12:25:00,68.35,68.4,68.31,68.34,15939.0,61.3143,61.3591,61.2784,61.3053,15939.0
2016-02-23 12:30:00,68.37,68.47,68.35,68.47,5291.0,61.3322,61.4219,61.3143,61.4219,5291.0
2016-02-23 12:35:00,68.46,68.71,68.46,68.71,32841.0,61.4129,61.6372,61.4129,61.6372,32841.0
2016-02-23 12:40:00,68.72,68.79,68.68,68.72,6970.0,61.6462,61.709,61.6103,61.6462,6970.0
2016-02-23 12:45:00,68.7,68.7,68.54,68.54,10913.0,61.6282,61.6282,61.4847,61.4847,10913.0
2016-02-23 12:50:00,68.52,68.57,68.48,68.51,14444.0,61.4668,61.5116,61.4309,61.4578,14444.0
2016-02-23 12:55:00,68.5,68.5,68.37,68.4,14061.0,61.4488,61.4488,61.3322,61.3591,14061.0
2016-02-23 13:00:00,68.4,68.41,68.31,68.33,11565.0,61.3591,61.3681,61.2784,61.2963,11565.0
2016-02-23 13:05:00,68.35,68.37,68.3,68.3,16388.0,61.3143,61.3322,61.2694,61.2694,16388.0
2016-02-23 13:10:00,68.3,68.34,68.3,68.32,18308.0,61.2694,61.3053,61.2694,61.2873,18308.0
2016-02-23 13:15:00,68.31,68.32,68.17,68.25,30753.0,61.2784,61.2873,61.1528,61.2246,30753.0
2016-02-23 13:20:00,68.24,68.4,68.24,68.4,10426.0,61.2156,61.3591,61.2156,61.3591,10426.0
2016-02-23 13:25:00,68.41,68.69,68.39,68.69,25520.0,61.3681,61.6193,61.3501,61.6193,25520.0
2016-02-23 13:30:00,68.67,68.69,68.53,68.53,25957.0,61.6013,61.6193,61.4757,61.4757,25957.0
2016-02-23 13:35:00,68.52,68.65,68.45,68.65,8493.0,61.4668,61.5834,61.404,61.5834,8493.0
2016-02-23 13:40:00,68.63,68.7,68.56,68.69,10452.0,61.5654,61.6282,61.5026,61.6193,10452.0
2016-02-23 13:45:00,68.67,68.7,68.57,68.57,15633.0,61.6013,61.6282,61.5116,61.5116,15633.0
2016-02-23 13:50:00,68.55,68.56,68.3,68.45,31278.0,61.4937,61.5026,61.2694,61.404,31278.0
2016-02-23 13:55:00,68.45,68.63,68.41,68.61,19773.0,61.404,61.5654,61.3681,61.5475,19773.0
2016-02-23 14:00:00,68.61,68.7,68.56,68.65,22219.0,61.5475,61.6282,61.5026,61.5834,22219.0
2016-02-23 14:05:00,68.64,68.66,68.6,68.64,11056.0,61.5744,61.5924,61.5385,61.5744,11056.0
2016-02-23 14:10:00,68.63,68.79,68.63,68.76,26242.0,61.5654,61.709,61.5654,61.6821,26242.0
2016-02-23 14:15:00,68.77,69.01,68.77,68.96,25723.0,61.691,61.9063,61.691,61.8615,25723.0
2016-02-23 14:20:00,68.96,68.99,68.82,68.9,12797.0,61.8615,61.8884,61.7359,61.8076,12797.0
2016-02-23 14:25:00,68.91,68.91,68.69,68.69,12347.0,61.8166,61.8166,61.6193,61.6193,12347.0
2016-02-23 14:30:00,68.69,68.69,68.61,68.64,14796.0,61.6193,61.6193,61.5475,61.5744,14796.0
2016-02-23 14:35:00,68.65,68.67,68.46,68.63,14493.0,61.5834,61.6013,61.4129,61.5654,14493.0
2016-02-23 14:40:00,68.65,68.7,68.54,68.55,7973.0,61.5834,61.6282,61.4847,61.4937,7973.0
2016-02-23 14:45:00,68.58,68.63,68.5,68.59,15445.0,61.5206,61.5654,61.4488,61.5296,15445.0
2016-02-23 14:50:00,68.61,68.67,68.53,68.54,11970.0,61.5475,61.6013,61.4757,61.4847,11970.0
2016-02-23 14:55:00,68.56,68.66,68.53,68.54,7346.0,61.5026,61.5924,61.4757,61.4847,7346.0
2016-02-23 15:00:00,68.54,68.65,68.47,68.49,19662.0,61.4847,61.5834,61.4219,61.4399,19662.0
2016-02-23 15:05:00,68.48,68.67,68.43,68.64,13152.0,61.4309,61.6013,61.386,61.5744,13152.0
2016-02-23 15:10:00,68.64,68.65,68.32,68.42,24708.0,61.5744,61.5834,61.2873,61.3771,24708.0
2016-02-23 15:15:00,68.42,68.51,68.29,68.41,30843.0,61.3771,61.4578,61.2604,61.3681,30843.0
2016-02-23 15:20:00,68.4,68.42,68.3,68.38,23867.0,61.3591,61.3771,61.2694,61.3412,23867.0
2016-02-23 15:25:00,68.38,68.45,68.27,68.28,36948.0,61.3412,61.404,61.2425,61.2515,36948.0
2016-02-23 15:30:00,68.31,68.47,68.28,68.29,28247.0,61.2784,61.4219,61.2515,61.2604,28247.0
2016-02-23 15:35:00,68.29,68.49,68.29,68.46,22281.0,61.2604,61.4399,61.2604,61.4129,22281.0
2016-02-23 15:40:00,68.48,68.52,68.33,68.33,28423.0,61.4309,61.4668,61.2963,61.2963,28423.0
2016-02-23 15:45:00,68.33,68.5,68.31,68.49,33064.0,61.2963,61.4488,61.2784,61.4399,33064.0
2016-02-23 15:50:00,68.48,68.5,68.21,68.27,64337.0,61.4309,61.4488,61.1887,61.2425,64337.0
2016-02-23 15:55:00,68.27,68.32,68.17,68.24,139192.0,61.2425,61.2873,61.1528,61.2156,139192.0
2016-02-24 09:30:00,67.48,67.76,67.0,67.22,58039.0,60.5338,60.785,60.1032,60.3006,58039.0
2016-02-24 09:35:00,67.15,67.4,67.09,67.2,29599.0,60.2378,60.4621,60.184,60.2826,29599.0
2016-02-24 09:40:00,67.18,67.49,67.09,67.42,51969.0,60.2647,60.5428,60.184,60.48,51969.0
2016-02-24 09:45:00,67.51,67.54,67.09,67.38,55262.0,60.5607,60.5876,60.184,60.4441,55262.0
2016-02-24 09:50:00,67.31,67.37,67.12,67.19,66533.0,60.3813,60.4351,60.2109,60.2737,66533.0
2016-02-24 09:55:00,67.18,67.32,67.1,67.2,21696.0,60.2647,60.3903,60.1929,60.2826,21696.0
2016-02-24 10:00:00,67.19,67.2,66.84,67.14,57341.0,60.2737,60.2826,59.9597,60.2288,57341.0
2016-02-24 10:05:00,67.1,67.16,66.67,66.86,48924.0,60.1929,60.2468,59.8072,59.9776,48924.0
2016-02-24 10:10:00,66.88,67.14,66.85,67.09,28533.0,59.9956,60.2288,59.9687,60.184,28533.0
2016-02-24 10:15:00,67.06,67.34,67.0,67.12,23099.0,60.157,60.4082,60.1032,60.2109,23099.0
2016-02-24 10:20:00,67.09,67.24,66.97,67.0,20789.0,60.184,60.3185,60.0763,60.1032,20789.0
2016-02-24 10:25:00,66.99,67.25,66.98,67.25,20391.0,60.0943,60.3275,60.0853,60.3275,20391.0
2016-02-24 10:30:00,67.25,67.36,67.0,67.18,39350.0,60.3275,60.4262,60.1032,60.2647,39350.0
2016-02-24 10:35:00,67.22,67.76,67.22,67.75,16859.0,60.3006,60.785,60.3006,60.776,16859.0
2016-02-24 10:40:00,67.72,67.77,67.54,67.77,14851.0,60.7491,60.794,60.5876,60.794,14851.0
2016-02-24 10:45:00,67.77,67.77,67.46,67.5,18776.0,60.794,60.794,60.5159,60.5518,18776.0
2016-02-24 10:50:00,67.5,67.57,67.31,67.39,17450.0,60.5518,60.6146,60.3813,60.4531,17450.0
2016-02-24 10:55:00,67.4,67.67,67.4,67.55,13544.0,60.4621,60.7043,60.4621,60.5966,13544.0
2016-02-24 11:00:00,67.59,67.7,67.49,67.58,11078.0,60.6325,60.7312,60.5428,60.6235,11078.0
2016-02-24 11:05:00,67.59,67.8,67.51,67.8,12022.0,60.6325,60.8209,60.5607,60.8209,12022.0
2016-02-24 11:10:00,67.82,67.91,67.75,67.89,16176.0,60.8388,60.9196,60.776,60.9016,16176.0
2016-02-24 11:15:00,67.87,67.87,67.57,67.61,15351.0,60.8837,60.8837,60.6146,60.6504,15351.0
2016-02-24 11:20:00,67.65,67.83,67.6,67.83,11272.0,60.6863,60.8478,60.6415,60.8478,11272.0
2016-02-24 11:25:00,67.8,67.8,67.54,67.58,12325.0,60.8209,60.8209,60.5876,60.6235,12325.0
2016-02-24 11:30:00,67.58,67.69,67.51,67.57,4125.0,60.6235,60.7222,60.5607,60.6146,4125.0
2016-02-24 11:35:00,67.57,67.77,67.52,67.65,22668.0,60.6146,60.794,60.5697,60.6863,22668.0
2016-02-24 11:40:00,67.64,67.95,67.61,67.95,34499.0,60.6773,60.9554,60.6504,60.9554,34499.0
2016-02-24 11:45:00,67.95,68.1,67.81,68.05,27019.0,60.9554,61.09,60.8298,61.0451,27019.0
2016-02-24 11:50:00,68.08,68.29,67.97,68.28,63591.0,61.0721,61.2604,60.9734,61.2515,63591.0
2016-02-24 11:55:00,68.29,68.42,68.23,68.4,13532.0,61.2604,61.3771,61.2066,61.3591,13532.0
2016-02-24 12:00:00,68.33,68.68,68.31,68.61,6750.0,61.2963,61.6103,61.2784,61.5475,6750.0
2016-02-24 12:05:00,68.7,68.7,68.52,68.58,8205.0,61.6282,61.6282,61.4668,61.5206,8205.0
2016-02-24 12:10:00,68.61,68.67,68.43,68.43,17906.0,61.5475,61.6013,61.386,61.386,17906.0
2016-02-24 12:15:00,68.42,68.65,68.41,68.58,23980.0,61.3771,61.5834,61.3681,61.5206,23980.0
2016-02-24 12:20:00,68.62,68.73,68.55,68.6,17741.0,61.5565,61.6551,61.4937,61.5385,17741.0
2016-02-24 12:25:00,68.59,68.74,68.57,68.74,15826.0,61.5296,61.6641,61.5116,61.6641,15826.0
2016-02-24 12:30:00,68.74,68.85,68.58,68.59,18660.0,61.6641,61.7628,61.5206,61.5296,18660.0
2016-02-24 12:35:00,68.6,68.73,68.53,68.56,9533.0,61.5385,61.6551,61.4757,61.5026,9533.0
2016-02-24 12:40:00,68.53,68.61,68.5,68.55,17238.0,61.4757,61.5475,61.4488,61.4937,17238.0
2016-02-24 12:45:00,68.61,68.74,68.6,68.66,17626.0,61.5475,61.6641,61.5385,61.5924,17626.0
2016-02-24 12:50:00,68.66,68.84,68.65,68.71,10454.0,61.5924,61.7538,61.5834,61.6372,10454.0
2016-02-24 12:55:00,68.73,68.77,68.59,68.62,16895.0,61.6551,61.691,61.5296,61.5565,16895.0
2016-02-24 13:00:00,68.63,68.79,68.63,68.79,8247.0,61.5654,61.709,61.5654,61.709,8247.0
2016-02-24 13:05:00,68.82,69.0,68.82,68.99,8891.0,61.7359,61.8974,61.7359,61.8884,8891.0
2016-02-24 13:10:00,68.96,68.96,68.71,68.83,13875.0,61.8615,61.8615,61.6372,61.7449,13875.0
2016-02-24 13:15:00,68.87,68.92,68.68,68.69,18870.0,61.7807,61.8256,61.6103,61.6193,18870.0
2016-02-24 13:20:00,68.7,68.8,68.62,68.77,13019.0,61.6282,61.7179,61.5565,61.691,13019.0
2016-02-24 13:25:00,68.77,68.81,68.69,68.75,19488.0,61.691,61.7269,61.6193,61.6731,19488.0
2016-02-24 13:30:00,68.75,68.75,68.52,68.6,25919.0,61.6731,61.6731,61.4668,61.5385,25919.0
2016-02-24 13:35:00,68.6,68.65,68.52,68.62,5563.0,61.5385,61.5834,61.4668,61.5565,5563.0
2016-02-24 13:40:00,68.61,68.8,68.6,68.68,7940.0,61.5475,61.7179,61.5385,61.6103,7940.0
2016-02-24 13:45:00,68.69,68.79,68.62,68.64,47460.0,61.6193,61.709,61.5565,61.5744,47460.0
2016-02-24 13:50:00,68.66,68.83,68.63,68.75,16583.0,61.5924,61.7449,61.5654,61.6731,16583.0
2016-02-24 13:55:00,68.76,69.09,68.76,69.0,29749.0,61.6821,61.9781,61.6821,61.8974,29749.0
2016-02-24 14:00:00,69.02,69.07,69.01,69.05,17450.0,61.9153,61.9601,61.9063,61.9422,17450.0
2016-02-24 14:05:00,69.05,69.43,69.03,69.4,19291.0,61.9422,62.2831,61.9243,62.2562,19291.0
2016-02-24 14:10:00,69.42,69.42,69.24,69.36,10853.0,62.2741,62.2741,62.1126,62.2203,10853.0
2016-02-24 14:15:00,69.39,69.39,69.2,69.27,9532.0,62.2472,62.2472,62.0768,62.1396,9532.0
2016-02-24 14:20:00,69.27,69.5,69.22,69.45,16693.0,62.1396,62.3459,62.0947,62.301,16693.0
2016-02-24 14:25:00,69.47,69.48,69.35,69.39,6763.0,62.319,62.3279,62.2113,62.2472,6763.0
2016-02-24 14:30:00,69.4,69.44,69.34,69.36,9960.0,62.2562,62.2921,62.2024,62.2203,9960.0
2016-02-24 14:35:00,69.35,69.37,69.15,69.29,13433.0,62.2113,62.2293,62.0319,62.1575,13433.0
2016-02-24 14:40:00,69.33,69.47,69.33,69.39,15271.0,62.1934,62.319,62.1934,62.2472,15271.0
2016-02-24 14:45:00,69.44,69.57,69.36,69.57,31423.0,62.2921,62.4087,62.2203,62.4087,31423.0
2016-02-24 14:50:00,69.59,69.6,69.28,69.28,26564.0,62.4266,62.4356,62.1485,62.1485,26564.0
2016-02-24 14:55:00,69.28,69.33,69.23,69.32,9398.0,62.1485,62.1934,62.1037,62.1844,9398.0
2016-02-24 15:00:00,69.35,69.41,69.29,69.29,13088.0,62.2113,62.2651,62.1575,62.1575,13088.0
2016-02-24 15:05:00,69.28,69.53,69.22,69.53,29300.0,62.1485,62.3728,62.0947,62.3728,29300.0
2016-02-24 15:10:00,69.55,69.61,69.47,69.56,34975.0,62.3907,62.4446,62.319,62.3997,34975.0
2016-02-24 15:15:00,69.56,69.83,69.52,69.8,34285.0,62.3997,62.6419,62.3638,62.615,34285.0
2016-02-24 15:20:00,69.81,69.84,69.7,69.73,20297.0,62.624,62.6509,62.5253,62.5522,20297.0
2016-02-24 15:25:00,69.73,69.95,69.72,69.9,59180.0,62.5522,62.7496,62.5432,62.7047,59180.0
2016-02-24 15:30:00,69.9,70.1,69.88,70.05,106828.0,62.7047,62.8841,62.6868,62.8393,106828.0
2016-02-24 15:35:00,70.03,70.06,69.96,70.06,123253.0,62.8213,62.8482,62.7585,62.8482,123253.0
2016-02-24 15:40:00,70.06,70.15,70.05,70.05,79998.0,62.8482,62.929,62.8393,62.8393,79998.0
2016-02-24 15:45:00,70.04,70.08,69.91,70.01,79714.0,62.8303,62.8662,62.7137,62.8034,79714.0
2016-02-24 15:50:00,70.02,70.09,69.89,69.99,60883.0,62.8124,62.8752,62.6957,62.7854,60883.0
2016-02-24 15:55:00,69.99,70.05,69.91,70.0,82405.0,62.7854,62.8393,62.7137,62.7944,82405.0
2016-02-25 09:30:00,70.54,70.6,70.06,70.58,59886.0,63.2788,63.3327,62.8482,63.3147,59886.0
2016-02-25 09:35:00,70.58,70.59,69.56,69.89,139830.0,63.3147,63.3237,62.3997,62.6957,139830.0
2016-02-25 09:40:00,69.89,70.23,69.25,69.26,46590.0,62.6957,63.0007,62.1216,62.1306,46590.0
2016-02-25 09:45:00,69.17,69.42,69.01,69.28,27534.0,62.0499,62.2741,61.9063,62.1485,27534.0
2016-02-25 09:50:00,69.25,69.59,69.17,69.56,20869.0,62.1216,62.4266,62.0499,62.3997,20869.0
2016-02-25 09:55:00,69.51,69.51,68.87,68.92,20426.0,62.3549,62.3549,61.7807,61.8256,20426.0
2016-02-25 10:00:00,69.01,69.02,68.7,68.78,40721.0,61.9063,61.9153,61.6282,61.7,40721.0
2016-02-25 10:05:00,68.81,68.82,68.25,68.29,26491.0,61.7269,61.7359,61.2246,61.2604,26491.0
2016-02-25 10:10:00,68.25,68.71,68.13,68.67,41164.0,61.2246,61.6372,61.1169,61.6013,41164.0
2016-02-25 10:15:00,68.67,68.7,68.4,68.44,17557.0,61.6013,61.6282,61.3591,61.395,17557.0
2016-02-25 10:20:00,68.49,68.63,68.4,68.53,14073.0,61.4399,61.5654,61.3591,61.4757,14073.0
2016-02-25 10:25:00,68.59,68.94,68.59,68.75,23788.0,61.5296,61.8435,61.5296,61.6731,23788.0
2016-02-25 10:30:00,68.74,68.79,68.5,68.75,25167.0,61.6641,61.709,61.4488,61.6731,25167.0
2016-02-25 10:35:00,68.77,69.26,68.75,69.23,30011.0,61.691,62.1306,61.6731,62.1037,30011.0
2016-02-25 10:40:00,69.22,69.39,69.12,69.12,30948.0,62.0947,62.2472,62.005,62.005,30948.0
2016-02-25 10:45:00,69.13,69.13,68.83,69.07,33687.0,62.014,62.014,61.7449,61.9601,33687.0
2016-02-25 10:50:00,69.09,69.36,69.07,69.29,14096.0,61.9781,62.2203,61.9601,62.1575,14096.0
2016-02-25 10:55:00,69.25,69.43,69.24,69.3,32568.0,62.1216,62.2831,62.1126,62.1665,32568.0
2016-02-25 11:00:00,69.25,69.42,69.25,69.33,35087.0,62.1216,62.2741,62.1216,62.1934,35087.0
2016-02-25 11:05:00,69.32,69.53,69.14,69.5,53876.0,62.1844,62.3728,62.0229,62.3459,53876.0
2016-02-25 11:10:00,69.49,69.54,69.16,69.16,22460.0,62.3369,62.3818,62.0409,62.0409,22460.0
2016-02-25 11:15:00,69.13,69.33,69.0,69.07,20939.0,62.014,62.1934,61.8974,61.9601,20939.0
2016-02-25 11:20:00,69.02,69.28,69.02,69.2,19269.0,61.9153,62.1485,61.9153,62.0768,19269.0
2016-02-25 11:25:00,69.19,69.34,69.18,69.28,10517.0,62.0678,62.2024,62.0588,62.1485,10517.0
2016-02-25 11:30:00,69.25,69.47,69.25,69.47,23295.0,62.1216,62.319,62.1216,62.319,23295.0
2016-02-25 11:35:00,69.47,69.6,69.36,69.52,17813.0,62.319,62.4356,62.2203,62.3638,17813.0
2016-02-25 11:40:00,69.5,69.61,69.46,69.55,30120.0,62.3459,62.4446,62.31,62.3907,30120.0
2016-02-25 11:45:00,69.53,69.59,69.45,69.51,11062.0,62.3728,62.4266,62.301,62.3549,11062.0
2016-02-25 11:50:00,69.55,69.78,69.55,69.68,22110.0,62.3907,62.5971,62.3907,62.5074,22110.0
2016-02-25 11:55:00,69.69,70.02,69.65,70.02,42119.0,62.5163,62.8124,62.4804,62.8124,42119.0
2016-02-25 12:00:00,70.02,70.07,69.88,69.92,35515.0,62.8124,62.8572,62.6868,62.7227,35515.0
2016-02-25 12:05:00,69.91,69.94,69.8,69.81,26440.0,62.7137,62.7406,62.615,62.624,26440.0
2016-02-25 12:10:00,69.82,69.9,69.76,69.83,7886.0,62.6329,62.7047,62.5791,62.6419,7886.0
2016-02-25 12:15:00,69.87,69.89,69.65,69.65,12352.0,62.6778,62.6957,62.4804,62.4804,12352.0
2016-02-25 12:20:00,69.65,69.69,69.5,69.5,7980.0,62.4804,62.5163,62.3459,62.3459,7980.0
2016-02-25 12:25:00,69.54,69.63,69.54,69.6,8510.0,62.3818,62.4625,62.3818,62.4356,8510.0
2016-02-25 12:30:00,69.59,69.59,69.45,69.54,5705.0,62.4266,62.4266,62.301,62.3818,5705.0
2016-02-25 12:35:00,69.53,69.54,69.34,69.34,30494.0,62.3728,62.3818,62.2024,62.2024,30494.0
2016-02-25 12:40:00,69.35,69.53,69.31,69.48,12494.0,62.2113,62.3728,62.1754,62.3279,12494.0
2016-02-25 12:45:00,69.44,69.44,69.31,69.41,8297.0,62.2921,62.2921,62.1754,62.2651,8297.0
2016-02-25 12:50:00,69.4,69.43,69.3,69.39,9255.0,62.2562,62.2831,62.1665,62.2472,9255.0
2016-02-25 12:55:00,69.39,69.57,69.39,69.56,7222.0,62.2472,62.4087,62.2472,62.3997,7222.0
2016-02-25 13:00:00,69.54,69.54,69.4,69.4,7001.0,62.3818,62.3818,62.2562,62.2562,7001.0
2016-02-25 13:05:00,69.43,69.51,69.39,69.39,8180.0,62.2831,62.3549,62.2472,62.2472,8180.0
2016-02-25 13:10:00,69.43,69.46,69.33,69.46,65723.0,62.2831,62.31,62.1934,62.31,65723.0
2016-02-25 13:15:00,69.43,69.56,69.43,69.55,10514.0,62.2831,62.3997,62.2831,62.3907,10514.0
2016-02-25 13:20:00,69.54,69.76,69.54,69.7,11217.0,62.3818,62.5791,62.3818,62.5253,11217.0
2016-02-25 13:25:00,69.76,69.95,69.74,69.89,13403.0,62.5791,62.7496,62.5612,62.6957,13403.0
2016-02-25 13:30:00,69.91,70.05,69.85,69.98,11272.0,62.7137,62.8393,62.6599,62.7765,11272.0
2016-02-25 13:35:00,70.0,70.28,69.97,70.2,24590.0,62.7944,63.0456,62.7675,62.9738,24590.0
2016-02-25 13:40:00,70.21,70.35,70.19,70.34,15320.0,62.9828,63.1084,62.9649,63.0994,15320.0
2016-02-25 13:45:00,70.34,70.37,70.05,70.06,15007.0,63.0994,63.1263,62.8393,62.8482,15007.0
2016-02-25 13:50:00,70.11,70.18,69.98,69.98,13318.0,62.8931,62.9559,62.7765,62.7765,13318.0
2016-02-25 13:55:00,70.0,70.19,69.93,70.1,27546.0,62.7944,62.9649,62.7316,62.8841,27546.0
2016-02-25 14:00:00,70.1,70.15,70.04,70.13,10952.0,62.8841,62.929,62.8303,62.911,10952.0
2016-02-25 14:05:00,70.12,70.24,70.03,70.12,35511.0,62.9021,63.0097,62.8213,62.9021,35511.0
2016-02-25 14:10:00,70.14,70.24,70.11,70.23,13606.0,62.92,63.0097,62.8931,63.0007,13606.0
2016-02-25 14:15:00,70.19,70.37,70.19,70.32,22536.0,62.9649,63.1263,62.9649,63.0815,22536.0
2016-02-25 14:20:00,70.33,70.4,70.24,70.24,22609.0,63.0904,63.1532,63.0097,63.0097,22609.0
2016-02-25 14:25:00,70.26,70.31,70.18,70.24,14667.0,63.0277,63.0725,62.9559,63.0097,14667.0
2016-02-25 14:30:00,70.25,70.26,70.11,70.12,20800.0,63.0187,63.0277,62.8931,62.9021,20800.0
2016-02-25 14:35:00,70.11,70.21,70.07,70.16,18247.0,62.8931,62.9828,62.8572,62.9379,18247.0
2016-02-25 14:40:00,70.18,70.21,70.09,70.17,19284.0,62.9559,62.9828,62.8752,62.9469,19284.0
2016-02-25 14:45:00,70.17,70.23,70.1,70.13,17452.0,62.9469,63.0007,62.8841,62.911,17452.0
2016-02-25 14:50:00,70.12,70.19,70.07,70.09,26866.0,62.9021,62.9649,62.8572,62.8752,26866.0
2016-02-25 14:55:00,70.08,70.1,70.02,70.03,35208.0,62.8662,62.8841,62.8124,62.8213,35208.0
2016-02-25 15:00:00,70.02,70.04,69.94,70.02,42654.0,62.8124,62.8303,62.7406,62.8124,42654.0
2016-02-25 15:05:00,70.02,70.12,70.01,70.07,38408.0,62.8124,62.9021,62.8034,62.8572,38408.0
2016-02-25 15:10:00,70.07,70.21,70.06,70.21,43295.0,62.8572,62.9828,62.8482,62.9828,43295.0
2016-02-25 15:15:00,70.21,70.22,70.11,70.19,19443.0,62.9828,62.9918,62.8931,62.9649,19443.0
2016-02-25 15:20:00,70.19,70.5,70.19,70.5,46065.0,62.9649,63.2429,62.9649,63.2429,46065.0
2016-02-25 15:25:00,70.51,70.54,70.4,70.42,38829.0,63.2519,63.2788,63.1532,63.1712,38829.0
2016-02-25 15:30:00,70.44,70.52,70.31,70.39,42710.0,63.1891,63.2609,63.0725,63.1443,42710.0
2016-02-25 15:35:00,70.29,70.43,70.28,70.42,37589.0,63.0546,63.1802,63.0456,63.1712,37589.0
2016-02-25 15:40:00,70.41,70.83,70.39,70.81,64275.0,63.1622,63.539,63.1443,63.521,64275.0
2016-02-25 15:45:00,70.8,70.85,70.69,70.7,88146.0,63.5121,63.5569,63.4134,63.4224,88146.0
2016-02-25 15:50:00,70.69,70.82,70.62,70.8,76984.0,63.4134,63.53,63.3506,63.5121,76984.0
2016-02-25 15:55:00,70.8,70.94,70.69,70.9,127185.0,63.5121,63.6377,63.4134,63.6018,127185.0
2016-02-26 09:30:00,71.49,72.0,71.4,71.85,75176.0,64.131,64.5885,64.0503,64.454,75176.0
2016-02-26 09:35:00,71.85,72.13,71.63,71.77,31632.0,64.454,64.7052,64.2566,64.3822,31632.0
2016-02-26 09:40:00,71.64,71.72,71.3,71.47,25575.0,64.2656,64.3374,63.9606,64.1131,25575.0
2016-02-26 09:45:00,71.38,71.58,71.21,71.23,52669.0,64.0324,64.2118,63.8799,63.8978,52669.0
2016-02-26 09:50:00,71.28,71.64,71.28,71.58,25391.0,63.9427,64.2656,63.9427,64.2118,25391.0
2016-02-26 09:55:00,71.61,71.85,71.4,71.5,26715.0,64.2387,64.454,64.0503,64.14,26715.0
2016-02-26 10:00:00,71.51,71.55,71.21,71.26,17450.0,64.149,64.1849,63.8799,63.9247,17450.0
2016-02-26 10:05:00,71.22,71.51,71.0,71.0,37271.0,63.8888,64.149,63.6915,63.6915,37271.0
2016-02-26 10:10:00,71.02,71.1,70.88,71.08,43358.0,63.7094,63.7812,63.5838,63.7632,43358.0
2016-02-26 10:15:00,71.11,71.15,70.95,71.02,27967.0,63.7902,63.826,63.6466,63.7094,27967.0
2016-02-26 10:20:00,71.05,71.12,70.88,71.08,35784.0,63.7363,63.7991,63.5838,63.7632,35784.0
2016-02-26 10:25:00,71.14,71.4,71.11,71.24,22567.0,63.8171,64.0503,63.7902,63.9068,22567.0
2016-02-26 10:30:00,71.21,71.21,70.9,71.12,13695.0,63.8799,63.8799,63.6018,63.7991,13695.0
2016-02-26 10:35:00,71.16,71.42,71.04,71.41,9882.0,63.835,64.0682,63.7274,64.0593,9882.0
2016-02-26 10:40:00,71.39,71.42,71.24,71.33,6300.0,64.0413,64.0682,63.9068,63.9875,6300.0
2016-02-26 10:45:00,71.31,71.58,71.26,71.36,6990.0,63.9696,64.2118,63.9247,64.0144,6990.0
2016-02-26 10:50:00,71.4,71.58,71.31,71.58,34578.0,64.0503,64.2118,63.9696,64.2118,34578.0
2016-02-26 10:55:00,71.58,71.74,71.57,71.72,13517.0,64.2118,64.3553,64.2028,64.3374,13517.0
2016-02-26 11:00:00,71.72,71.84,71.66,71.78,20901.0,64.3374,64.445,64.2835,64.3912,20901.0
2016-02-26 11:05:00,71.74,71.82,71.58,71.66,10862.0,64.3553,64.4271,64.2118,64.2835,10862.0
2016-02-26 11:10:00,71.61,71.74,71.6,71.65,9295.0,64.2387,64.3553,64.2297,64.2746,9295.0
2016-02-26 11:15:00,71.68,71.77,71.6,71.77,10982.0,64.3015,64.3822,64.2297,64.3822,10982.0
2016-02-26 11:20:00,71.83,71.85,71.67,71.79,24247.0,64.436,64.454,64.2925,64.4002,24247.0
2016-02-26 11:25:00,71.8,71.8,71.61,71.63,28404.0,64.4091,64.4091,64.2387,64.2566,28404.0
2016-02-26 11:30:00,71.63,71.78,71.6,71.67,21879.0,64.2566,64.3912,64.2297,64.2925,21879.0
2016-02-26 11:35:00,71.66,71.83,71.56,71.7,16261.0,64.2835,64.436,64.1938,64.3194,16261.0
2016-02-26 11:40:00,71.69,71.82,71.6,71.76,11403.0,64.3105,64.4271,64.2297,64.3732,11403.0
2016-02-26 11:45:00,71.75,71.91,71.72,71.9,25761.0,64.3643,64.5078,64.3374,64.4988,25761.0
2016-02-26 11:50:00,71.87,72.22,71.83,72.22,42326.0,64.4719,64.7859,64.436,64.7859,42326.0
2016-02-26 11:55:00,72.24,72.29,72.05,72.13,36743.0,64.8038,64.8487,64.6334,64.7052,36743.0
2016-02-26 12:00:00,72.16,72.19,71.98,72.05,51661.0,64.7321,64.759,64.5706,64.6334,51661.0
2016-02-26 12:05:00,72.03,72.04,71.75,71.94,26131.0,64.6155,64.6244,64.3643,64.5347,26131.0
2016-02-26 12:10:00,71.98,72.0,71.75,71.93,14060.0,64.5706,64.5885,64.3643,64.5257,14060.0
2016-02-26 12:15:00,71.98,72.18,71.92,72.17,16269.0,64.5706,64.75,64.5168,64.741,16269.0
2016-02-26 12:20:00,72.18,72.35,72.16,72.32,24670.0,64.75,64.9025,64.7321,64.8756,24670.0
2016-02-26 12:25:00,72.29,72.4,72.2,72.22,51875.0,64.8487,64.9474,64.768,64.7859,51875.0
2016-02-26 12:30:00,72.24,72.26,72.06,72.19,25702.0,64.8038,64.8218,64.6424,64.759,25702.0
2016-02-26 12:35:00,72.18,72.31,72.11,72.19,28126.0,64.75,64.8666,64.6872,64.759,28126.0
2016-02-26 12:40:00,72.19,72.24,72.12,72.16,24367.0,64.759,64.8038,64.6962,64.7321,24367.0
2016-02-26 12:45:00,72.15,72.24,72.12,72.21,23261.0,64.7231,64.8038,64.6962,64.7769,23261.0
2016-02-26 12:50:00,72.24,72.28,72.12,72.28,24378.0,64.8038,64.8397,64.6962,64.8397,24378.0
2016-02-26 12:55:00,72.25,72.31,72.1,72.11,81949.0,64.8128,64.8666,64.6782,64.6872,81949.0
2016-02-26 13:00:00,72.12,72.26,72.02,72.02,27484.0,64.6962,64.8218,64.6065,64.6065,27484.0
2016-02-26 13:05:00,72.03,72.19,71.99,72.02,19109.0,64.6155,64.759,64.5796,64.6065,19109.0
2016-02-26 13:10:00,72.01,72.12,71.94,72.12,10070.0,64.5975,64.6962,64.5347,64.6962,10070.0
2016-02-26 13:15:00,72.12,72.17,72.1,72.13,14938.0,64.6962,64.741,64.6782,64.7052,14938.0
2016-02-26 13:20:00,72.11,72.15,72.04,72.07,8242.0,64.6872,64.7231,64.6244,64.6513,8242.0
2016-02-26 13:25:00,72.09,72.13,71.98,71.98,24926.0,64.6693,64.7052,64.5706,64.5706,24926.0
2016-02-26 13:30:00,72.01,72.03,71.94,72.0,9944.0,64.5975,64.6155,64.5347,64.5885,9944.0
2016-02-26 13:35:00,72.02,72.1,72.02,72.06,8428.0,64.6065,64.6782,64.6065,64.6424,8428.0
2016-02-26 13:40:00,72.03,72.07,71.69,71.8,44771.0,64.6155,64.6513,64.3105,64.4091,44771.0
2016-02-26 13:45:00,71.8,71.82,71.7,71.8,26222.0,64.4091,64.4271,64.3194,64.4091,26222.0
2016-02-26 13:50:00,71.79,71.8,71.59,71.66,20792.0,64.4002,64.4091,64.2207,64.2835,20792.0
2016-02-26 13:55:00,71.63,71.67,71.54,71.66,23753.0,64.2566,64.2925,64.1759,64.2835,23753.0
2016-02-26 14:00:00,71.65,71.79,71.65,71.78,14629.0,64.2746,64.4002,64.2746,64.3912,14629.0
2016-02-26 14:05:00,71.81,71.87,71.78,71.86,18877.0,64.4181,64.4719,64.3912,64.463,18877.0
2016-02-26 14:10:00,71.86,71.88,71.66,71.8,13508.0,64.463,64.4809,64.2835,64.4091,13508.0
2016-02-26 14:15:00,71.8,71.9,71.74,71.81,20676.0,64.4091,64.4988,64.3553,64.4181,20676.0
2016-02-26 14:20:00,71.79,71.82,71.68,71.8,19106.0,64.4002,64.4271,64.3015,64.4091,19106.0
2016-02-26 14:25:00,71.79,71.99,71.78,71.88,22684.0,64.4002,64.5796,64.3912,64.4809,22684.0
2016-02-26 14:30:00,71.86,71.86,71.7,71.75,27544.0,64.463,64.463,64.3194,64.3643,27544.0
2016-02-26 14:35:00,71.77,71.83,71.59,71.6,22415.0,64.3822,64.436,64.2207,64.2297,22415.0
2016-02-26 14:40:00,71.58,71.73,71.53,71.69,29195.0,64.2118,64.3463,64.1669,64.3105,29195.0
2016-02-26 14:45:00,71.7,71.95,71.68,71.91,25856.0,64.3194,64.5437,64.3015,64.5078,25856.0
2016-02-26 14:50:00,71.92,72.01,71.86,71.92,21289.0,64.5168,64.5975,64.463,64.5168,21289.0
2016-02-26 14:55:00,71.93,71.99,71.69,71.73,18842.0,64.5257,64.5796,64.3105,64.3463,18842.0
2016-02-26 15:00:00,71.75,72.08,71.71,72.08,28584.0,64.3643,64.6603,64.3284,64.6603,28584.0
2016-02-26 15:05:00,72.09,72.26,72.07,72.18,36351.0,64.6693,64.8218,64.6513,64.75,36351.0
2016-02-26 15:10:00,72.17,72.28,72.12,72.17,38162.0,64.741,64.8397,64.6962,64.741,38162.0
2016-02-26 15:15:00,72.19,72.34,72.16,72.31,35242.0,64.759,64.8935,64.7321,64.8666,35242.0
2016-02-26 15:20:00,72.32,72.38,72.28,72.34,34719.0,64.8756,64.9294,64.8397,64.8935,34719.0
2016-02-26 15:25:00,72.34,72.51,72.25,72.3,54247.0,64.8935,65.046,64.8128,64.8577,54247.0
2016-02-26 15:30:00,72.29,72.31,72.18,72.18,90984.0,64.8487,64.8666,64.75,64.75,90984.0
2016-02-26 15:35:00,72.18,72.25,72.14,72.21,54979.0,64.75,64.8128,64.7141,64.7769,54979.0
2016-02-26 15:40:00,72.21,72.26,72.2,72.22,96693.0,64.7769,64.8218,64.768,64.7859,96693.0
2016-02-26 15:45:00,72.23,72.25,72.21,72.24,58465.0,64.7949,64.8128,64.7769,64.8038,58465.0
2016-02-26 15:50:00,72.25,72.26,72.2,72.22,68985.0,64.8128,64.8218,64.768,64.7859,68985.0
2016-02-26 15:55:00,72.23,72.32,72.18,72.24,144202.0,64.7949,64.8756,64.75,64.8038,144202.0
2016-02-29 09:30:00,72.56,73.3,72.49,72.83,68691.0,65.0909,65.7547,65.0281,65.3331,68691.0
2016-02-29 09:35:00,72.82,73.1,72.71,72.94,43656.0,65.3241,65.5753,65.2255,65.4318,43656.0
2016-02-29 09:40:00,72.99,73.08,72.52,72.84,50294.0,65.4766,65.5574,65.055,65.3421,50294.0
2016-02-29 09:45:00,72.84,72.86,72.59,72.73,39923.0,65.3421,65.36,65.1178,65.2434,39923.0
2016-02-29 09:50:00,72.74,73.0,72.67,72.67,22912.0,65.2524,65.4856,65.1896,65.1896,22912.0
2016-02-29 09:55:00,72.62,72.91,72.51,72.76,40101.0,65.1447,65.4049,65.046,65.2703,40101.0
2016-02-29 10:00:00,72.81,72.9,72.5,72.77,24303.0,65.3152,65.3959,65.0371,65.2793,24303.0
2016-02-29 10:05:00,72.74,72.94,72.71,72.72,11803.0,65.2524,65.4318,65.2255,65.2344,11803.0
2016-02-29 10:10:00,72.7,72.88,72.58,72.66,21079.0,65.2165,65.378,65.1088,65.1806,21079.0
2016-02-29 10:15:00,72.71,72.9,72.63,72.67,13066.0,65.2255,65.3959,65.1537,65.1896,13066.0
2016-02-29 10:20:00,72.68,73.0,72.66,72.71,18222.0,65.1985,65.4856,65.1806,65.2255,18222.0
2016-02-29 10:25:00,72.73,72.74,72.36,72.36,10071.0,65.2434,65.2524,64.9115,64.9115,10071.0
2016-02-29 10:30:00,72.42,72.56,72.13,72.2,16144.0,64.9653,65.0909,64.7052,64.768,16144.0
2016-02-29 10:35:00,72.22,72.48,72.09,72.27,43062.0,64.7859,65.0191,64.6693,64.8307,43062.0
2016-02-29 10:40:00,72.23,72.37,72.1,72.3,23268.0,64.7949,64.9205,64.6782,64.8577,23268.0
2016-02-29 10:45:00,72.3,72.31,72.18,72.18,17420.0,64.8577,64.8666,64.75,64.75,17420.0
2016-02-29 10:50:00,72.21,72.75,72.21,72.62,15778.0,64.7769,65.2613,64.7769,65.1447,15778.0
2016-02-29 10:55:00,72.57,72.61,72.27,72.29,13257.0,65.0999,65.1358,64.8307,64.8487,13257.0
2016-02-29 11:00:00,72.31,72.46,72.28,72.3,12317.0,64.8666,65.0012,64.8397,64.8577,12317.0
2016-02-29 11:05:00,72.31,72.67,72.21,72.66,19249.0,64.8666,65.1896,64.7769,65.1806,19249.0
2016-02-29 11:10:00,72.66,72.82,72.62,72.78,19655.0,65.1806,65.3241,65.1447,65.2883,19655.0
2016-02-29 11:15:00,72.78,73.08,72.78,73.04,25885.0,65.2883,65.5574,65.2883,65.5215,25885.0
2016-02-29 11:20:00,73.03,73.38,72.89,73.35,26509.0,65.5125,65.8265,65.3869,65.7996,26509.0
2016-02-29 11:25:00,73.34,73.35,73.09,73.14,14050.0,65.7906,65.7996,65.5663,65.6112,14050.0
2016-02-29 11:30:00,73.14,73.17,72.9,73.1,24910.0,65.6112,65.6381,65.3959,65.5753,24910.0
2016-02-29 11:35:00,73.1,73.19,72.96,73.16,14378.0,65.5753,65.656,65.4497,65.6291,14378.0
2016-02-29 11:40:00,73.11,73.32,73.06,73.21,13789.0,65.5843,65.7727,65.5394,65.674,13789.0
2016-02-29 11:45:00,73.25,73.4,73.18,73.18,17712.0,65.7099,65.8444,65.6471,65.6471,17712.0
2016-02-29 11:50:00,73.13,73.24,72.98,73.1,16391.0,65.6022,65.7009,65.4677,65.5753,16391.0
2016-02-29 11:55:00,73.08,73.11,72.81,72.81,18157.0,65.5574,65.5843,65.3152,65.3152,18157.0
2016-02-29 12:00:00,72.87,72.94,72.78,72.78,9873.0,65.369,65.4318,65.2883,65.2883,9873.0
2016-02-29 12:05:00,72.76,72.81,72.65,72.69,13909.0,65.2703,65.3152,65.1716,65.2075,13909.0
2016-02-29 12:10:00,72.72,72.81,72.69,72.77,12221.0,65.2344,65.3152,65.2075,65.2793,12221.0
2016-02-29 12:15:00,72.76,72.87,72.73,72.85,9050.0,65.2703,65.369,65.2434,65.351,9050.0
2016-02-29 12:20:00,72.87,72.91,72.58,72.61,19280.0,65.369,65.4049,65.1088,65.1358,19280.0
2016-02-29 12:25:00,72.63,72.65,72.52,72.64,7846.0,65.1537,65.1716,65.055,65.1627,7846.0
2016-02-29 12:30:00,72.62,72.62,72.31,72.48,17161.0,65.1447,65.1447,64.8666,65.0191,17161.0
2016-02-29 12:35:00,72.47,72.49,72.14,72.21,32405.0,65.0102,65.0281,64.7141,64.7769,32405.0
2016-02-29 12:40:00,72.21,72.33,72.1,72.12,28238.0,64.7769,64.8846,64.6782,64.6962,28238.0
2016-02-29 12:45:00,72.12,72.23,72.01,72.09,73991.0,64.6962,64.7949,64.5975,64.6693,73991.0
2016-02-29 12:50:00,72.04,72.51,72.04,72.49,57761.0,64.6244,65.046,64.6244,65.0281,57761.0
2016-02-29 12:55:00,72.47,72.51,72.35,72.38,17943.0,65.0102,65.046,64.9025,64.9294,17943.0
2016-02-29 13:00:00,72.33,72.38,72.15,72.26,38817.0,64.8846,64.9294,64.7231,64.8218,38817.0
2016-02-29 13:05:00,72.23,72.29,72.12,72.29,16462.0,64.7949,64.8487,64.6962,64.8487,16462.0
2016-02-29 13:10:00,72.27,72.36,72.02,72.05,23463.0,64.8307,64.9115,64.6065,64.6334,23463.0
2016-02-29 13:15:00,72.04,72.04,71.93,71.94,42123.0,64.6244,64.6244,64.5257,64.5347,42123.0
2016-02-29 13:20:00,71.99,72.04,71.85,71.96,16844.0,64.5796,64.6244,64.454,64.5527,16844.0
2016-02-29 13:25:00,71.95,71.95,71.65,71.8,14239.0,64.5437,64.5437,64.2746,64.4091,14239.0
2016-02-29 13:30:00,71.73,71.85,71.66,71.83,28526.0,64.3463,64.454,64.2835,64.436,28526.0
2016-02-29 13:35:00,71.82,72.1,71.78,72.02,22352.0,64.4271,64.6782,64.3912,64.6065,22352.0
2016-02-29 13:40:00,72.0,72.08,71.9,71.93,14295.0,64.5885,64.6603,64.4988,64.5257,14295.0
2016-02-29 13:45:00,71.92,72.0,71.86,71.99,11053.0,64.5168,64.5885,64.463,64.5796,11053.0
2016-02-29 13:50:00,72.01,72.05,71.82,71.89,11435.0,64.5975,64.6334,64.4271,64.4899,11435.0
2016-02-29 13:55:00,71.85,71.99,71.8,71.96,9040.0,64.454,64.5796,64.4091,64.5527,9040.0
2016-02-29 14:00:00,71.95,71.97,71.66,71.73,18238.0,64.5437,64.5616,64.2835,64.3463,18238.0
2016-02-29 14:05:00,71.71,71.82,71.53,71.59,42685.0,64.3284,64.4271,64.1669,64.2207,42685.0
2016-02-29 14:10:00,71.56,71.61,71.46,71.59,19313.0,64.1938,64.2387,64.1041,64.2207,19313.0
2016-02-29 14:15:00,71.58,71.6,71.54,71.56,13177.0,64.2118,64.2297,64.1759,64.1938,13177.0
2016-02-29 14:20:00,71.55,71.55,71.28,71.43,24135.0,64.1849,64.1849,63.9427,64.0772,24135.0
2016-02-29 14:25:00,71.41,71.64,71.38,71.64,14948.0,64.0593,64.2656,64.0324,64.2656,14948.0
2016-02-29 14:30:00,71.59,71.7,71.56,71.57,20654.0,64.2207,64.3194,64.1938,64.2028,20654.0
2016-02-29 14:35:00,71.57,71.67,71.5,71.51,18402.0,64.2028,64.2925,64.14,64.149,18402.0
2016-02-29 14:40:00,71.5,71.6,71.35,71.35,15989.0,64.14,64.2297,64.0055,64.0055,15989.0
2016-02-29 14:45:00,71.35,71.46,71.3,71.38,11817.0,64.0055,64.1041,63.9606,64.0324,11817.0
2016-02-29 14:50:00,71.35,71.46,71.32,71.38,23538.0,64.0055,64.1041,63.9785,64.0324,23538.0
2016-02-29 14:55:00,71.39,71.47,71.21,71.23,34924.0,64.0413,64.1131,63.8799,63.8978,34924.0
2016-02-29 15:00:00,71.22,71.29,71.16,71.21,20973.0,63.8888,63.9516,63.835,63.8799,20973.0
2016-02-29 15:05:00,71.21,71.21,71.03,71.16,31911.0,63.8799,63.8799,63.7184,63.835,31911.0
2016-02-29 15:10:00,71.17,71.18,71.06,71.12,21407.0,63.844,63.8529,63.7453,63.7991,21407.0
2016-02-29 15:15:00,71.12,71.25,71.12,71.2,16329.0,63.7991,63.9157,63.7991,63.8709,16329.0
2016-02-29 15:20:00,71.18,71.44,71.18,71.34,20041.0,63.8529,64.0862,63.8529,63.9965,20041.0
2016-02-29 15:25:00,71.34,71.41,71.34,71.39,38473.0,63.9965,64.0593,63.9965,64.0413,38473.0
2016-02-29 15:30:00,71.38,71.59,71.33,71.56,21731.0,64.0324,64.2207,63.9875,64.1938,21731.0
2016-02-29 15:35:00,71.56,71.66,71.48,71.66,12574.0,64.1938,64.2835,64.1221,64.2835,12574.0
2016-02-29 15:40:00,71.66,71.66,71.48,71.48,30029.0,64.2835,64.2835,64.1221,64.1221,30029.0
2016-02-29 15:45:00,71.49,71.53,71.39,71.47,42242.0,64.131,64.1669,64.0413,64.1131,42242.0
2016-02-29 15:50:00,71.47,71.54,71.37,71.45,83053.0,64.1131,64.1759,64.0234,64.0952,83053.0
2016-02-29 15:55:00,71.46,71.55,71.23,71.23,144203.0,64.1041,64.1849,63.8978,63.8978,144203.0
2016-03-01 09:30:00,72.0,72.26,71.64,72.12,63427.0,64.5885,64.8218,64.2656,64.6962,63427.0
2016-03-01 09:35:00,72.07,72.12,71.36,71.83,36197.0,64.6513,64.6962,64.0144,64.436,36197.0
2016-03-01 09:40:00,71.72,71.73,71.1,71.62,49024.0,64.3374,64.3463,63.7812,64.2477,49024.0
2016-03-01 09:45:00,71.59,71.64,71.1,71.48,23105.0,64.2207,64.2656,63.7812,64.1221,23105.0
2016-03-01 09:50:00,71.4,71.99,71.33,71.89,39081.0,64.0503,64.5796,63.9875,64.4899,39081.0
2016-03-01 09:55:00,71.89,72.04,71.69,71.94,32869.0,64.4899,64.6244,64.3105,64.5347,32869.0
2016-03-01 10:00:00,71.99,72.43,71.99,72.14,34784.0,64.5796,64.9743,64.5796,64.7141,34784.0
2016-03-01 10:05:00,72.22,72.67,72.14,72.61,59885.0,64.7859,65.1896,64.7141,65.1358,59885.0
2016-03-01 10:10:00,72.62,72.76,72.43,72.52,37686.0,65.1447,65.2703,64.9743,65.055,37686.0
2016-03-01 10:15:00,72.58,72.8,72.37,72.66,47263.0,65.1088,65.3062,64.9205,65.1806,47263.0
2016-03-01 10:20:00,72.66,73.37,72.62,73.26,56300.0,65.1806,65.8175,65.1447,65.7188,56300.0
2016-03-01 10:25:00,73.26,73.38,73.11,73.16,44135.0,65.7188,65.8265,65.5843,65.6291,44135.0
2016-03-01 10:30:00,73.18,73.37,72.91,73.17,109168.0,65.6471,65.8175,65.4049,65.6381,109168.0
2016-03-01 10:35:00,73.26,73.55,73.11,73.22,67155.0,65.7188,65.979,65.5843,65.683,67155.0
2016-03-01 10:40:00,73.22,73.3,72.85,73.22,28215.0,65.683,65.7547,65.351,65.683,28215.0
2016-03-01 10:45:00,73.28,73.3,72.88,72.98,40471.0,65.7368,65.7547,65.378,65.4677,40471.0
2016-03-01 10:50:00,73.01,73.23,72.94,73.18,20548.0,65.4946,65.6919,65.4318,65.6471,20548.0
2016-03-01 10:55:00,73.13,73.26,72.97,73.2,31086.0,65.6022,65.7188,65.4587,65.665,31086.0
2016-03-01 11:00:00,73.24,73.38,73.18,73.28,40456.0,65.7009,65.8265,65.6471,65.7368,40456.0
2016-03-01 11:05:00,73.26,73.48,73.18,73.44,31755.0,65.7188,65.9162,65.6471,65.8803,31755.0
2016-03-01 11:10:00,73.45,73.65,73.42,73.43,27219.0,65.8893,66.0687,65.8624,65.8713,27219.0
2016-03-01 11:15:00,73.42,73.63,73.35,73.63,36520.0,65.8624,66.0508,65.7996,66.0508,36520.0
2016-03-01 11:20:00,73.62,73.75,73.43,73.43,24582.0,66.0418,66.1584,65.8713,65.8713,24582.0
2016-03-01 11:25:00,73.44,73.59,73.44,73.48,18025.0,65.8803,66.0149,65.8803,65.9162,18025.0
2016-03-01 11:30:00,73.48,73.63,73.45,73.56,35909.0,65.9162,66.0508,65.8893,65.988,35909.0
2016-03-01 11:35:00,73.55,73.74,73.49,73.65,22006.0,65.979,66.1494,65.9252,66.0687,22006.0
2016-03-01 11:40:00,73.67,73.69,73.5,73.66,16116.0,66.0866,66.1046,65.9341,66.0777,16116.0
2016-03-01 11:45:00,73.68,73.87,73.66,73.85,30963.0,66.0956,66.266,66.0777,66.2481,30963.0
2016-03-01 11:50:00,73.85,73.98,73.73,73.96,50133.0,66.2481,66.3647,66.1405,66.3468,50133.0
2016-03-01 11:55:00,73.96,74.1,73.93,74.0,46069.0,66.3468,66.4724,66.3199,66.3827,46069.0
2016-03-01 12:00:00,73.99,74.08,73.9,74.06,26126.0,66.3737,66.4544,66.293,66.4365,26126.0
2016-03-01 12:05:00,74.06,74.17,74.0,74.14,21311.0,66.4365,66.5352,66.3827,66.5083,21311.0
2016-03-01 12:10:00,74.15,74.21,73.96,74.01,27963.0,66.5172,66.5711,66.3468,66.3916,27963.0
2016-03-01 12:15:00,74.01,74.21,73.98,74.19,33607.0,66.3916,66.5711,66.3647,66.5531,33607.0
2016-03-01 12:20:00,74.17,74.18,74.02,74.09,17600.0,66.5352,66.5441,66.4006,66.4634,17600.0
2016-03-01 12:25:00,74.08,74.24,74.08,74.2,25396.0,66.4544,66.598,66.4544,66.5621,25396.0
2016-03-01 12:30:00,74.2,74.3,74.14,74.3,29773.0,66.5621,66.6518,66.5083,66.6518,29773.0
2016-03-01 12:35:00,74.32,74.33,74.09,74.11,22245.0,66.6697,66.6787,66.4634,66.4813,22245.0
2016-03-01 12:40:00,74.08,74.17,74.0,74.11,25708.0,66.4544,66.5352,66.3827,66.4813,25708.0
2016-03-01 12:45:00,74.14,74.36,74.14,74.15,14044.0,66.5083,66.7056,66.5083,66.5172,14044.0
2016-03-01 12:50:00,74.15,74.38,74.12,74.3,20083.0,66.5172,66.7236,66.4903,66.6518,20083.0
2016-03-01 12:55:00,74.32,74.34,74.16,74.24,23719.0,66.6697,66.6877,66.5262,66.598,23719.0
2016-03-01 13:00:00,74.22,74.29,74.13,74.27,25923.0,66.58,66.6428,66.4993,66.6249,25923.0
2016-03-01 13:05:00,74.25,74.25,74.0,74.12,44758.0,66.6069,66.6069,66.3827,66.4903,44758.0
2016-03-01 13:10:00,74.11,74.11,74.01,74.1,22863.0,66.4813,66.4813,66.3916,66.4724,22863.0
2016-03-01 13:15:00,74.09,74.31,74.05,74.28,26347.0,66.4634,66.6608,66.4275,66.6338,26347.0
2016-03-01 13:20:00,74.27,74.47,74.24,74.26,23339.0,66.6249,66.8043,66.598,66.6159,23339.0
2016-03-01 13:25:00,74.24,74.28,74.17,74.24,17731.0,66.598,66.6338,66.5352,66.598,17731.0
2016-03-01 13:30:00,74.25,74.27,74.12,74.24,37686.0,66.6069,66.6249,66.4903,66.598,37686.0
2016-03-01 13:35:00,74.25,74.36,74.23,74.35,16207.0,66.6069,66.7056,66.589,66.6966,16207.0
2016-03-01 13:40:00,74.37,74.47,74.36,74.4,28300.0,66.7146,66.8043,66.7056,66.7415,28300.0
2016-03-01 13:45:00,74.42,74.46,74.27,74.43,16425.0,66.7594,66.7953,66.6249,66.7684,16425.0
2016-03-01 13:50:00,74.45,74.48,74.3,74.4,20247.0,66.7863,66.8133,66.6518,66.7415,20247.0
2016-03-01 13:55:00,74.43,74.45,74.25,74.38,35912.0,66.7684,66.7863,66.6069,66.7236,35912.0
2016-03-01 14:00:00,74.39,74.41,74.16,74.19,22736.0,66.7325,66.7505,66.5262,66.5531,22736.0
2016-03-01 14:05:00,74.19,74.34,74.19,74.34,26503.0,66.5531,66.6877,66.5531,66.6877,26503.0
2016-03-01 14:10:00,74.36,74.47,74.34,74.37,30056.0,66.7056,66.8043,66.6877,66.7146,30056.0
2016-03-01 14:15:00,74.33,74.5,74.31,74.49,20068.0,66.6787,66.8312,66.6608,66.8222,20068.0
2016-03-01 14:20:00,74.49,74.5,74.4,74.45,26890.0,66.8222,66.8312,66.7415,66.7863,26890.0
2016-03-01 14:25:00,74.45,74.55,74.33,74.51,32312.0,66.7863,66.8761,66.6787,66.8402,32312.0
2016-03-01 14:30:00,74.51,74.6,74.49,74.52,31892.0,66.8402,66.9209,66.8222,66.8491,31892.0
2016-03-01 14:35:00,74.53,74.55,74.44,74.47,34586.0,66.8581,66.8761,66.7774,66.8043,34586.0
2016-03-01 14:40:00,74.47,74.62,74.46,74.61,27785.0,66.8043,66.9388,66.7953,66.9299,27785.0
2016-03-01 14:45:00,74.61,74.62,74.51,74.53,22756.0,66.9299,66.9388,66.8402,66.8581,22756.0
2016-03-01 14:50:00,74.53,74.61,74.4,74.48,43259.0,66.8581,66.9299,66.7415,66.8133,43259.0
2016-03-01 14:55:00,74.5,74.53,74.42,74.48,21397.0,66.8312,66.8581,66.7594,66.8133,21397.0
2016-03-01 15:00:00,74.48,74.52,74.27,74.37,31670.0,66.8133,66.8491,66.6249,66.7146,31670.0
2016-03-01 15:05:00,74.37,74.42,74.22,74.23,41020.0,66.7146,66.7594,66.58,66.589,41020.0
2016-03-01 15:10:00,74.23,74.25,73.8,73.84,119959.0,66.589,66.6069,66.2033,66.2391,119959.0
2016-03-01 15:15:00,73.85,74.27,73.83,74.15,34415.0,66.2481,66.6249,66.2302,66.5172,34415.0
2016-03-01 15:20:00,74.17,74.26,74.02,74.08,35620.0,66.5352,66.6159,66.4006,66.4544,35620.0
2016-03-01 15:25:00,74.07,74.17,74.01,74.07,34777.0,66.4455,66.5352,66.3916,66.4455,34777.0
2016-03-01 15:30:00,74.08,74.08,73.86,74.03,67541.0,66.4544,66.4544,66.2571,66.4096,67541.0
2016-03-01 15:35:00,74.05,74.14,73.91,73.91,57074.0,66.4275,66.5083,66.3019,66.3019,57074.0
2016-03-01 15:40:00,73.92,73.99,73.87,73.96,64431.0,66.3109,66.3737,66.266,66.3468,64431.0
2016-03-01 15:45:00,73.99,74.06,73.96,74.05,138190.0,66.3737,66.4365,66.3468,66.4275,138190.0
2016-03-01 15:50:00,74.05,74.13,73.99,74.1,136790.0,66.4275,66.4993,66.3737,66.4724,136790.0
2016-03-01 15:55:00,74.09,74.25,74.08,74.23,157506.0,66.4634,66.6069,66.4544,66.589,157506.0
2016-03-02 09:30:00,74.25,75.08,74.23,75.05,156102.0,66.6069,67.3515,66.589,67.3246,156102.0
2016-03-02 09:35:00,75.0,75.48,74.67,75.48,52981.0,67.2797,67.7103,66.9837,67.7103,52981.0
2016-03-02 09:40:00,75.49,75.74,75.15,75.44,76325.0,67.7193,67.9436,67.4143,67.6744,76325.0
2016-03-02 09:45:00,75.55,75.7,75.41,75.5,48245.0,67.7731,67.9077,67.6475,67.7283,48245.0
2016-03-02 09:50:00,75.5,75.67,75.45,75.49,70381.0,67.7283,67.8808,67.6834,67.7193,70381.0
2016-03-02 09:55:00,75.47,75.67,75.3,75.3,62538.0,67.7014,67.8808,67.5488,67.5488,62538.0
2016-03-02 10:00:00,75.3,75.62,75.23,75.53,30195.0,67.5488,67.8359,67.4861,67.7552,30195.0
2016-03-02 10:05:00,75.5,75.74,75.38,75.57,29409.0,67.7283,67.9436,67.6206,67.7911,29409.0
2016-03-02 10:10:00,75.59,75.85,75.58,75.76,40511.0,67.809,68.0422,67.8,67.9615,40511.0
2016-03-02 10:15:00,75.73,75.84,75.59,75.84,28140.0,67.9346,68.0333,67.809,68.0333,28140.0
2016-03-02 10:20:00,75.85,75.9,75.66,75.72,67734.0,68.0422,68.0871,67.8718,67.9256,67734.0
2016-03-02 10:25:00,75.71,75.75,75.36,75.48,28689.0,67.9166,67.9525,67.6027,67.7103,28689.0
2016-03-02 10:30:00,75.41,75.63,75.39,75.44,51035.0,67.6475,67.8449,67.6296,67.6744,51035.0
2016-03-02 10:35:00,75.44,75.49,74.93,74.99,77262.0,67.6744,67.7193,67.2169,67.2708,77262.0
2016-03-02 10:40:00,75.0,75.25,74.93,75.2,32987.0,67.2797,67.504,67.2169,67.4591,32987.0
2016-03-02 10:45:00,75.22,75.36,75.17,75.23,17629.0,67.4771,67.6027,67.4322,67.4861,17629.0
2016-03-02 10:50:00,75.31,75.42,75.18,75.36,18418.0,67.5578,67.6565,67.4412,67.6027,18418.0
2016-03-02 10:55:00,75.37,75.77,75.37,75.74,22481.0,67.6116,67.9705,67.6116,67.9436,22481.0
2016-03-02 11:00:00,75.69,75.92,75.66,75.88,17063.0,67.8987,68.105,67.8718,68.0691,17063.0
2016-03-02 11:05:00,75.9,75.9,75.7,75.76,21976.0,68.0871,68.0871,67.9077,67.9615,21976.0
2016-03-02 11:10:00,75.75,75.9,75.73,75.83,42960.0,67.9525,68.0871,67.9346,68.0243,42960.0
2016-03-02 11:15:00,75.85,75.92,75.68,75.69,45400.0,68.0422,68.105,67.8897,67.8987,45400.0
2016-03-02 11:20:00,75.69,75.73,75.5,75.59,34718.0,67.8987,67.9346,67.7283,67.809,34718.0
2016-03-02 11:25:00,75.55,75.71,75.54,75.67,18845.0,67.7731,67.9166,67.7641,67.8808,18845.0
2016-03-02 11:30:00,75.65,75.67,75.51,75.59,25740.0,67.8628,67.8808,67.7372,67.809,25740.0
2016-03-02 11:35:00,75.59,75.61,75.54,75.57,24854.0,67.809,67.8269,67.7641,67.7911,24854.0
2016-03-02 11:40:00,75.6,75.6,75.34,75.5,22131.0,67.818,67.818,67.5847,67.7283,22131.0
2016-03-02 11:45:00,75.5,75.58,75.38,75.45,26913.0,67.7283,67.8,67.6206,67.6834,26913.0
2016-03-02 11:50:00,75.4,75.46,75.1,75.15,37384.0,67.6386,67.6924,67.3694,67.4143,37384.0
2016-03-02 11:55:00,75.16,75.32,75.0,75.04,18983.0,67.4233,67.5668,67.2797,67.3156,18983.0
2016-03-02 12:00:00,75.06,75.07,74.88,74.94,15999.0,67.3336,67.3425,67.1721,67.2259,15999.0
2016-03-02 12:05:00,74.94,75.04,74.82,75.01,19404.0,67.2259,67.3156,67.1183,67.2887,19404.0
2016-03-02 12:10:00,75.0,75.16,74.99,75.16,10250.0,67.2797,67.4233,67.2708,67.4233,10250.0
2016-03-02 12:15:00,75.13,75.15,74.98,75.03,11973.0,67.3963,67.4143,67.2618,67.3066,11973.0
2016-03-02 12:20:00,75.01,75.09,74.98,74.99,13554.0,67.2887,67.3605,67.2618,67.2708,13554.0
2016-03-02 12:25:00,75.02,75.13,74.99,75.08,43793.0,67.2977,67.3963,67.2708,67.3515,43793.0
2016-03-02 12:30:00,75.07,75.17,75.0,75.08,24179.0,67.3425,67.4322,67.2797,67.3515,24179.0
2016-03-02 12:35:00,75.08,75.25,75.02,75.21,14562.0,67.3515,67.504,67.2977,67.4681,14562.0
2016-03-02 12:40:00,75.22,75.29,75.17,75.2,23357.0,67.4771,67.5399,67.4322,67.4591,23357.0
2016-03-02 12:45:00,75.19,75.32,75.18,75.19,22091.0,67.4502,67.5668,67.4412,67.4502,22091.0
2016-03-02 12:50:00,75.2,75.3,75.17,75.29,15103.0,67.4591,67.5488,67.4322,67.5399,15103.0
2016-03-02 12:55:00,75.28,75.29,75.19,75.26,14953.0,67.5309,67.5399,67.4502,67.513,14953.0
2016-03-02 13:00:00,75.28,75.28,75.16,75.24,9912.0,67.5309,67.5309,67.4233,67.495,9912.0
2016-03-02 13:05:00,75.22,75.39,75.06,75.39,17123.0,67.4771,67.6296,67.3336,67.6296,17123.0
2016-03-02 13:10:00,75.42,75.45,75.29,75.45,20682.0,67.6565,67.6834,67.5399,67.6834,20682.0
2016-03-02 13:15:00,75.47,75.47,75.3,75.41,12919.0,67.7014,67.7014,67.5488,67.6475,12919.0
2016-03-02 13:20:00,75.44,75.45,75.29,75.35,14038.0,67.6744,67.6834,67.5399,67.5937,14038.0
2016-03-02 13:25:00,75.38,75.55,75.34,75.5,12945.0,67.6206,67.7731,67.5847,67.7283,12945.0
2016-03-02 13:30:00,75.51,75.52,75.36,75.36,38463.0,67.7372,67.7462,67.6027,67.6027,38463.0
2016-03-02 13:35:00,75.33,75.35,75.25,75.3,10535.0,67.5758,67.5937,67.504,67.5488,10535.0
2016-03-02 13:40:00,75.3,75.36,75.2,75.36,14167.0,67.5488,67.6027,67.4591,67.6027,14167.0
2016-03-02 13:45:00,75.36,75.36,75.21,75.25,9638.0,67.6027,67.6027,67.4681,67.504,9638.0
2016-03-02 13:50:00,75.25,75.31,75.23,75.27,15002.0,67.504,67.5578,67.4861,67.5219,15002.0
2016-03-02 13:55:00,75.25,75.27,75.17,75.2,30204.0,67.504,67.5219,67.4322,67.4591,30204.0
2016-03-02 14:00:00,75.2,75.3,75.18,75.29,29329.0,67.4591,67.5488,67.4412,67.5399,29329.0
2016-03-02 14:05:00,75.31,75.33,75.06,75.06,35486.0,67.5578,67.5758,67.3336,67.3336,35486.0
2016-03-02 14:10:00,75.02,75.13,74.94,75.02,14551.0,67.2977,67.3963,67.2259,67.2977,14551.0
2016-03-02 14:15:00,75.05,75.15,74.97,74.97,20778.0,67.3246,67.4143,67.2528,67.2528,20778.0
2016-03-02 14:20:00,75.0,75.16,75.0,75.11,14173.0,67.2797,67.4233,67.2797,67.3784,14173.0
2016-03-02 14:25:00,75.12,75.28,75.11,75.17,11025.0,67.3874,67.5309,67.3784,67.4322,11025.0
2016-03-02 14:30:00,75.15,75.31,75.14,75.24,15325.0,67.4143,67.5578,67.4053,67.495,15325.0
2016-03-02 14:35:00,75.24,75.32,75.15,75.31,12762.0,67.495,67.5668,67.4143,67.5578,12762.0
2016-03-02 14:40:00,75.3,75.41,75.22,75.29,20380.0,67.5488,67.6475,67.4771,67.5399,20380.0
2016-03-02 14:45:00,75.31,75.36,75.2,75.22,19701.0,67.5578,67.6027,67.4591,67.4771,19701.0
2016-03-02 14:50:00,75.23,75.27,75.13,75.19,13904.0,67.4861,67.5219,67.3963,67.4502,13904.0
2016-03-02 14:55:00,75.2,75.2,75.05,75.14,14228.0,67.4591,67.4591,67.3246,67.4053,14228.0
2016-03-02 15:00:00,75.15,75.24,75.06,75.15,22951.0,67.4143,67.495,67.3336,67.4143,22951.0
2016-03-02 15:05:00,75.15,75.2,75.04,75.17,40898.0,67.4143,67.4591,67.3156,67.4322,40898.0
2016-03-02 15:10:00,75.17,75.34,75.16,75.29,17679.0,67.4322,67.5847,67.4233,67.5399,17679.0
2016-03-02 15:15:00,75.32,75.33,75.14,75.14,21856.0,67.5668,67.5758,67.4053,67.4053,21856.0
2016-03-02 15:20:00,75.13,75.31,75.11,75.27,20897.0,67.3963,67.5578,67.3784,67.5219,20897.0
2016-03-02 15:25:00,75.25,75.25,75.08,75.11,15433.0,67.504,67.504,67.3515,67.3784,15433.0
2016-03-02 15:30:00,75.12,75.19,75.05,75.19,18860.0,67.3874,67.4502,67.3246,67.4502,18860.0
2016-03-02 15:35:00,75.18,75.23,75.07,75.19,23876.0,67.4412,67.4861,67.3425,67.4502,23876.0
2016-03-02 15:40:00,75.18,75.35,75.14,75.3,38286.0,67.4412,67.5937,67.4053,67.5488,38286.0
2016-03-02 15:45:00,75.32,75.39,75.2,75.39,34118.0,67.5668,67.6296,67.4591,67.6296,34118.0
2016-03-02 15:50:00,75.4,75.47,75.39,75.47,84139.0,67.6386,67.7014,67.6296,67.7014,84139.0
2016-03-02 15:55:00,75.45,75.66,75.4,75.53,163295.0,67.6834,67.8718,67.6386,67.7552,163295.0
2016-03-03 09:30:00,75.65,75.73,75.31,75.31,41766.0,67.8628,67.9346,67.5578,67.5578,41766.0
2016-03-03 09:35:00,75.31,75.46,75.27,75.36,14900.0,67.5578,67.6924,67.5219,67.6027,14900.0
2016-03-03 09:40:00,75.45,75.46,75.05,75.16,14894.0,67.6834,67.6924,67.3246,67.4233,14894.0
2016-03-03 09:45:00,75.12,75.3,75.12,75.28,46506.0,67.3874,67.5488,67.3874,67.5309,46506.0
2016-03-03 09:50:00,75.28,75.68,75.28,75.68,13650.0,67.5309,67.8897,67.5309,67.8897,13650.0
2016-03-03 09:55:00,75.71,75.71,75.28,75.32,39000.0,67.9166,67.9166,67.5309,67.5668,39000.0
2016-03-03 10:00:00,75.32,75.64,75.31,75.64,30084.0,67.5668,67.8539,67.5578,67.8539,30084.0
2016-03-03 10:05:00,75.58,75.72,75.45,75.51,28115.0,67.8,67.9256,67.6834,67.7372,28115.0
2016-03-03 10:10:00,75.47,75.61,75.1,75.12,29200.0,67.7014,67.8269,67.3694,67.3874,29200.0
2016-03-03 10:15:00,75.11,75.33,75.11,75.33,16043.0,67.3784,67.5758,67.3784,67.5758,16043.0
2016-03-03 10:20:00,75.38,75.49,75.3,75.31,12577.0,67.6206,67.7193,67.5488,67.5578,12577.0
2016-03-03 10:25:00,75.33,75.53,75.19,75.52,10605.0,67.5758,67.7552,67.4502,67.7462,10605.0
2016-03-03 10:30:00,75.53,75.7,75.5,75.6,13801.0,67.7552,67.9077,67.7283,67.818,13801.0
2016-03-03 10:35:00,75.58,75.6,75.36,75.47,28160.0,67.8,67.818,67.6027,67.7014,28160.0
2016-03-03 10:40:00,75.47,75.54,75.29,75.3,9514.0,67.7014,67.7641,67.5399,67.5488,9514.0
2016-03-03 10:45:00,75.3,75.53,75.3,75.51,12325.0,67.5488,67.7552,67.5488,67.7372,12325.0
2016-03-03 10:50:00,75.5,75.51,75.18,75.21,15344.0,67.7283,67.7372,67.4412,67.4681,15344.0
2016-03-03 10:55:00,75.21,75.41,75.21,75.4,14183.0,67.4681,67.6475,67.4681,67.6386,14183.0
2016-03-03 11:00:00,75.41,75.42,75.33,75.36,16583.0,67.6475,67.6565,67.5758,67.6027,16583.0
2016-03-03 11:05:00,75.37,75.4,75.25,75.36,12822.0,67.6116,67.6386,67.504,67.6027,12822.0
2016-03-03 11:10:00,75.37,75.49,75.35,75.42,13937.0,67.6116,67.7193,67.5937,67.6565,13937.0
2016-03-03 11:15:00,75.44,75.44,75.1,75.15,18615.0,67.6744,67.6744,67.3694,67.4143,18615.0
2016-03-03 11:20:00,75.13,75.14,74.69,74.72,24634.0,67.3963,67.4053,67.0016,67.0286,24634.0
2016-03-03 11:25:00,74.73,74.77,74.32,74.39,61667.0,67.0375,67.0734,66.6697,66.7325,61667.0
2016-03-03 11:30:00,74.38,74.45,74.29,74.37,49173.0,66.7236,66.7863,66.6428,66.7146,49173.0
2016-03-03 11:35:00,74.34,74.4,74.14,74.22,52969.0,66.6877,66.7415,66.5083,66.58,52969.0
2016-03-03 11:40:00,74.23,74.36,74.08,74.31,31487.0,66.589,66.7056,66.4544,66.6608,31487.0
2016-03-03 11:45:00,74.32,74.38,73.6,73.91,111227.0,66.6697,66.7236,66.0238,66.3019,111227.0
2016-03-03 11:50:00,73.89,74.06,73.62,73.75,62053.0,66.284,66.4365,66.0418,66.1584,62053.0
2016-03-03 11:55:00,73.77,74.06,73.75,73.95,23197.0,66.1763,66.4365,66.1584,66.3378,23197.0
2016-03-03 12:00:00,73.96,74.14,73.96,74.07,8334.0,66.3468,66.5083,66.3468,66.4455,8334.0
2016-03-03 12:05:00,74.08,74.15,73.93,74.14,17369.0,66.4544,66.5172,66.3199,66.5083,17369.0
2016-03-03 12:10:00,74.16,74.22,74.0,74.02,12924.0,66.5262,66.58,66.3827,66.4006,12924.0
2016-03-03 12:15:00,74.04,74.05,73.8,73.82,13950.0,66.4186,66.4275,66.2033,66.2212,13950.0
2016-03-03 12:20:00,73.82,73.86,73.7,73.79,35601.0,66.2212,66.2571,66.1135,66.1943,35601.0
2016-03-03 12:25:00,73.79,73.81,73.68,73.75,32653.0,66.1943,66.2122,66.0956,66.1584,32653.0
2016-03-03 12:30:00,73.76,73.95,73.76,73.87,20368.0,66.1674,66.3378,66.1674,66.266,20368.0
2016-03-03 12:35:00,73.9,74.0,73.84,74.0,22960.0,66.293,66.3827,66.2391,66.3827,22960.0
2016-03-03 12:40:00,74.0,74.21,73.97,74.16,12464.0,66.3827,66.5711,66.3558,66.5262,12464.0
2016-03-03 12:45:00,74.14,74.15,73.95,74.0,16397.0,66.5083,66.5172,66.3378,66.3827,16397.0
2016-03-03 12:50:00,74.01,74.11,74.0,74.09,19288.0,66.3916,66.4813,66.3827,66.4634,19288.0
2016-03-03 12:55:00,74.1,74.28,74.08,74.19,25905.0,66.4724,66.6338,66.4544,66.5531,25905.0
2016-03-03 13:00:00,74.21,74.27,74.14,74.14,10446.0,66.5711,66.6249,66.5083,66.5083,10446.0
2016-03-03 13:05:00,74.13,74.15,74.07,74.15,14453.0,66.4993,66.5172,66.4455,66.5172,14453.0
2016-03-03 13:10:00,74.15,74.27,74.12,74.26,11052.0,66.5172,66.6249,66.4903,66.6159,11052.0
2016-03-03 13:15:00,74.29,74.32,74.2,74.21,10528.0,66.6428,66.6697,66.5621,66.5711,10528.0
2016-03-03 13:20:00,74.24,74.26,74.07,74.12,23480.0,66.598,66.6159,66.4455,66.4903,23480.0
2016-03-03 13:25:00,74.15,74.15,73.99,74.04,11348.0,66.5172,66.5172,66.3737,66.4186,11348.0
2016-03-03 13:30:00,74.04,74.3,74.02,74.3,14728.0,66.4186,66.6518,66.4006,66.6518,14728.0
2016-03-03 13:35:00,74.33,74.47,74.28,74.41,22019.0,66.6787,66.8043,66.6338,66.7505,22019.0
2016-03-03 13:40:00,74.43,74.52,74.35,74.39,14730.0,66.7684,66.8491,66.6966,66.7325,14730.0
2016-03-03 13:45:00,74.4,74.53,74.37,74.5,10389.0,66.7415,66.8581,66.7146,66.8312,10389.0
2016-03-03 13:50:00,74.5,74.59,74.37,74.38,26739.0,66.8312,66.9119,66.7146,66.7236,26739.0
2016-03-03 13:55:00,74.37,74.54,74.37,74.52,10957.0,66.7146,66.8671,66.7146,66.8491,10957.0
2016-03-03 14:00:00,74.53,74.59,74.4,74.44,24757.0,66.8581,66.9119,66.7415,66.7774,24757.0
2016-03-03 14:05:00,74.43,74.44,74.33,74.42,10475.0,66.7684,66.7774,66.6787,66.7594,10475.0
2016-03-03 14:10:00,74.43,74.5,74.32,74.32,9584.0,66.7684,66.8312,66.6697,66.6697,9584.0
2016-03-03 14:15:00,74.34,74.41,74.32,74.39,8433.0,66.6877,66.7505,66.6697,66.7325,8433.0
2016-03-03 14:20:00,74.38,74.41,74.35,74.36,9433.0,66.7236,66.7505,66.6966,66.7056,9433.0
2016-03-03 14:25:00,74.37,74.49,74.33,74.4,11069.0,66.7146,66.8222,66.6787,66.7415,11069.0
2016-03-03 14:30:00,74.4,74.4,74.25,74.34,27779.0,66.7415,66.7415,66.6069,66.6877,27779.0
2016-03-03 14:35:00,74.35,74.51,74.29,74.51,40563.0,66.6966,66.8402,66.6428,66.8402,40563.0
2016-03-03 14:40:00,74.51,74.58,74.48,74.54,39506.0,66.8402,66.903,66.8133,66.8671,39506.0
2016-03-03 14:45:00,74.54,74.72,74.51,74.69,34305.0,66.8671,67.0286,66.8402,67.0016,34305.0
2016-03-03 14:50:00,74.7,74.78,74.66,74.73,17772.0,67.0106,67.0824,66.9747,67.0375,17772.0
2016-03-03 14:55:00,74.73,74.73,74.57,74.57,22222.0,67.0375,67.0375,66.894,66.894,22222.0
2016-03-03 15:00:00,74.57,74.77,74.57,74.73,17914.0,66.894,67.0734,66.894,67.0375,17914.0
2016-03-03 15:05:00,74.72,74.72,74.57,74.57,12397.0,67.0286,67.0286,66.894,66.894,12397.0
2016-03-03 15:10:00,74.61,74.65,74.53,74.55,19315.0,66.9299,66.9658,66.8581,66.8761,19315.0
2016-03-03 15:15:00,74.53,74.58,74.48,74.5,20773.0,66.8581,66.903,66.8133,66.8312,20773.0
2016-03-03 15:20:00,74.49,74.51,74.39,74.5,35069.0,66.8222,66.8402,66.7325,66.8312,35069.0
2016-03-03 15:25:00,74.5,74.55,74.45,74.54,20602.0,66.8312,66.8761,66.7863,66.8671,20602.0
2016-03-03 15:30:00,74.55,74.65,74.48,74.64,35704.0,66.8761,66.9658,66.8133,66.9568,35704.0
2016-03-03 15:35:00,74.65,74.75,74.65,74.72,46962.0,66.9658,67.0555,66.9658,67.0286,46962.0
2016-03-03 15:40:00,74.72,74.86,74.71,74.81,54691.0,67.0286,67.1541,67.0196,67.1093,54691.0
2016-03-03 15:45:00,74.8,74.83,74.72,74.76,41132.0,67.1003,67.1272,67.0286,67.0644,41132.0
2016-03-03 15:50:00,74.73,74.78,74.65,74.67,79364.0,67.0375,67.0824,66.9658,66.9837,79364.0
2016-03-03 15:55:00,74.67,74.67,74.46,74.52,126194.0,66.9837,66.9837,66.7953,66.8491,126194.0
2016-03-04 09:30:00,75.29,76.9,75.29,76.72,155336.0,67.5399,68.9842,67.5399,68.8227,155336.0
2016-03-04 09:35:00,76.63,76.76,76.04,76.21,81846.0,68.7419,68.8586,68.2127,68.3652,81846.0
2016-03-04 09:40:00,76.16,76.27,75.5,75.74,73127.0,68.3203,68.419,67.7283,67.9436,73127.0
2016-03-04 09:45:00,75.64,76.17,75.58,75.8,48778.0,67.8539,68.3293,67.8,67.9974,48778.0
2016-03-04 09:50:00,75.78,76.35,75.76,76.0,48892.0,67.9794,68.4908,67.9615,68.1768,48892.0
2016-03-04 09:55:00,76.0,76.45,75.9,76.38,42657.0,68.1768,68.5805,68.0871,68.5177,42657.0
2016-03-04 10:00:00,76.39,76.53,75.9,76.09,31328.0,68.5266,68.6522,68.0871,68.2575,31328.0
2016-03-04 10:05:00,76.09,76.63,76.01,76.42,50050.0,68.2575,68.7419,68.1858,68.5536,50050.0
2016-03-04 10:10:00,76.37,76.83,76.37,76.71,70755.0,68.5087,68.9214,68.5087,68.8137,70755.0
2016-03-04 10:15:00,76.78,77.2,76.76,77.05,94622.0,68.8765,69.2533,68.8586,69.1187,94622.0
2016-03-04 10:20:00,77.07,77.3,76.93,77.28,102082.0,69.1367,69.343,69.0111,69.325,102082.0
2016-03-04 10:25:00,77.29,77.65,77.27,77.35,91072.0,69.334,69.6569,69.3161,69.3878,91072.0
2016-03-04 10:30:00,77.31,77.64,77.25,77.6,97500.0,69.3519,69.648,69.2981,69.6121,97500.0
2016-03-04 10:35:00,77.61,77.78,77.34,77.43,94838.0,69.6211,69.7736,69.3789,69.4596,94838.0
2016-03-04 10:40:00,77.4,77.49,77.04,77.48,34818.0,69.4327,69.5134,69.1097,69.5044,34818.0
2016-03-04 10:45:00,77.51,77.66,77.43,77.55,72852.0,69.5314,69.6659,69.4596,69.5672,72852.0
2016-03-04 10:50:00,77.55,77.56,77.13,77.52,94467.0,69.5672,69.5762,69.1905,69.5403,94467.0
2016-03-04 10:55:00,77.5,77.67,77.5,77.67,35257.0,69.5224,69.6749,69.5224,69.6749,35257.0
2016-03-04 11:00:00,77.65,77.82,77.62,77.79,77567.0,69.6569,69.8094,69.63,69.7825,77567.0
2016-03-04 11:05:00,77.76,77.82,77.66,77.73,49400.0,69.7556,69.8094,69.6659,69.7287,49400.0
2016-03-04 11:10:00,77.76,77.79,77.58,77.72,14147.0,69.7556,69.7825,69.5942,69.7197,14147.0
2016-03-04 11:15:00,77.7,77.82,77.62,77.75,14637.0,69.7018,69.8094,69.63,69.7467,14637.0
2016-03-04 11:20:00,77.75,77.75,77.35,77.42,23225.0,69.7467,69.7467,69.3878,69.4506,23225.0
2016-03-04 11:25:00,77.41,77.45,77.23,77.31,19558.0,69.4417,69.4775,69.2802,69.3519,19558.0
2016-03-04 11:30:00,77.28,77.43,77.16,77.39,16183.0,69.325,69.4596,69.2174,69.4237,16183.0
2016-03-04 11:35:00,77.36,77.53,77.25,77.36,12429.0,69.3968,69.5493,69.2981,69.3968,12429.0
2016-03-04 11:40:00,77.35,77.36,77.11,77.18,26354.0,69.3878,69.3968,69.1725,69.2353,26354.0
2016-03-04 11:45:00,77.19,77.34,77.13,77.2,21265.0,69.2443,69.3789,69.1905,69.2533,21265.0
2016-03-04 11:50:00,77.25,77.38,77.21,77.34,19880.0,69.2981,69.4147,69.2622,69.3789,19880.0
2016-03-04 11:55:00,77.37,77.63,77.36,77.58,29371.0,69.4058,69.639,69.3968,69.5942,29371.0
2016-03-04 12:00:00,77.55,77.75,77.55,77.69,26343.0,69.5672,69.7467,69.5672,69.6928,26343.0
2016-03-04 12:05:00,77.69,77.76,77.58,77.74,28210.0,69.6928,69.7556,69.5942,69.7377,28210.0
2016-03-04 12:10:00,77.74,77.77,77.62,77.65,26518.0,69.7377,69.7646,69.63,69.6569,26518.0
2016-03-04 12:15:00,77.66,77.71,77.6,77.66,31436.0,69.6659,69.7108,69.6121,69.6659,31436.0
2016-03-04 12:20:00,77.67,77.74,77.61,77.69,28755.0,69.6749,69.7377,69.6211,69.6928,28755.0
2016-03-04 12:25:00,77.68,78.05,77.68,77.96,133511.0,69.6839,70.0158,69.6839,69.935,133511.0
2016-03-04 12:30:00,77.97,78.01,77.89,77.99,25662.0,69.944,69.9799,69.8722,69.9619,25662.0
2016-03-04 12:35:00,78.01,78.17,77.96,78.1,24874.0,69.9799,70.1234,69.935,70.0606,24874.0
2016-03-04 12:40:00,78.12,78.18,77.91,77.98,22138.0,70.0786,70.1324,69.8902,69.953,22138.0
2016-03-04 12:45:00,77.98,78.01,77.88,78.0,18353.0,69.953,69.9799,69.8633,69.9709,18353.0
2016-03-04 12:50:00,78.01,78.2,77.97,78.07,20933.0,69.9799,70.1503,69.944,70.0337,20933.0
2016-03-04 12:55:00,78.02,78.1,78.02,78.04,11933.0,69.9889,70.0606,69.9889,70.0068,11933.0
2016-03-04 13:00:00,78.03,78.1,77.97,78.1,32468.0,69.9978,70.0606,69.944,70.0606,32468.0
2016-03-04 13:05:00,78.09,78.22,78.08,78.14,31782.0,70.0517,70.1683,70.0427,70.0965,31782.0
2016-03-04 13:10:00,78.14,78.15,78.0,78.0,25447.0,70.0965,70.1055,69.9709,69.9709,25447.0
2016-03-04 13:15:00,77.97,78.03,77.82,78.0,16905.0,69.944,69.9978,69.8094,69.9709,16905.0
2016-03-04 13:20:00,78.03,78.13,78.01,78.11,21622.0,69.9978,70.0875,69.9799,70.0696,21622.0
2016-03-04 13:25:00,78.13,78.24,78.05,78.21,22836.0,70.0875,70.1862,70.0158,70.1593,22836.0
2016-03-04 13:30:00,78.22,78.25,78.05,78.11,13650.0,70.1683,70.1952,70.0158,70.0696,13650.0
2016-03-04 13:35:00,78.18,78.39,78.1,78.38,40131.0,70.1324,70.3208,70.0606,70.3118,40131.0
2016-03-04 13:40:00,78.38,78.44,78.13,78.35,60970.0,70.3118,70.3656,70.0875,70.2849,60970.0
2016-03-04 13:45:00,78.33,78.39,78.08,78.1,33619.0,70.267,70.3208,70.0427,70.0606,33619.0
2016-03-04 13:50:00,78.08,78.24,77.96,78.17,32703.0,70.0427,70.1862,69.935,70.1234,32703.0
2016-03-04 13:55:00,78.17,78.19,77.99,78.0,22254.0,70.1234,70.1414,69.9619,69.9709,22254.0
2016-03-04 14:00:00,78.0,78.07,77.88,77.9,30483.0,69.9709,70.0337,69.8633,69.8812,30483.0
2016-03-04 14:05:00,77.88,78.04,77.8,78.01,56559.0,69.8633,70.0068,69.7915,69.9799,56559.0
2016-03-04 14:10:00,78.0,78.01,77.59,77.59,36160.0,69.9709,69.9799,69.6031,69.6031,36160.0
2016-03-04 14:15:00,77.58,77.58,77.4,77.42,47661.0,69.5942,69.5942,69.4327,69.4506,47661.0
2016-03-04 14:20:00,77.45,77.51,77.17,77.22,54963.0,69.4775,69.5314,69.2264,69.2712,54963.0
2016-03-04 14:25:00,77.21,77.3,77.12,77.25,29330.0,69.2622,69.343,69.1815,69.2981,29330.0
2016-03-04 14:30:00,77.25,77.41,77.21,77.3,46109.0,69.2981,69.4417,69.2622,69.343,46109.0
2016-03-04 14:35:00,77.3,77.3,76.95,76.96,78410.0,69.343,69.343,69.029,69.038,78410.0
2016-03-04 14:40:00,76.98,76.99,76.66,76.7,44654.0,69.0559,69.0649,68.7689,68.8047,44654.0
2016-03-04 14:45:00,76.72,76.96,76.57,76.91,85297.0,68.8227,69.038,68.6881,68.9931,85297.0
2016-03-04 14:50:00,76.9,76.91,76.4,76.51,54040.0,68.9842,68.9931,68.5356,68.6343,54040.0
2016-03-04 14:55:00,76.46,76.63,76.34,76.61,102411.0,68.5894,68.7419,68.4818,68.724,102411.0
2016-03-04 15:00:00,76.58,76.63,76.32,76.45,45420.0,68.6971,68.7419,68.4639,68.5805,45420.0
2016-03-04 15:05:00,76.43,76.65,76.42,76.64,24950.0,68.5625,68.7599,68.5536,68.7509,24950.0
2016-03-04 15:10:00,76.66,76.66,76.42,76.43,52445.0,68.7689,68.7689,68.5536,68.5625,52445.0
2016-03-04 15:15:00,76.44,76.79,76.44,76.72,33852.0,68.5715,68.8855,68.5715,68.8227,33852.0
2016-03-04 15:20:00,76.73,76.74,76.59,76.62,22028.0,68.8316,68.8406,68.7061,68.733,22028.0
2016-03-04 15:25:00,76.62,76.69,76.56,76.61,27909.0,68.733,68.7958,68.6791,68.724,27909.0
2016-03-04 15:30:00,76.64,76.71,76.54,76.56,22817.0,68.7509,68.8137,68.6612,68.6791,22817.0
2016-03-04 15:35:00,76.56,76.83,76.5,76.82,41642.0,68.6791,68.9214,68.6253,68.9124,41642.0
2016-03-04 15:40:00,76.82,76.95,76.65,76.65,93572.0,68.9124,69.029,68.7599,68.7599,93572.0
2016-03-04 15:45:00,76.64,76.8,76.58,76.79,48833.0,68.7509,68.8944,68.6971,68.8855,48833.0
2016-03-04 15:50:00,76.77,76.82,76.57,76.57,62297.0,68.8675,68.9124,68.6881,68.6881,62297.0
2016-03-04 15:55:00,76.58,76.71,76.51,76.64,171535.0,68.6971,68.8137,68.6343,68.7509,171535.0
2016-03-07 09:30:00,76.57,76.96,75.9,76.5,153857.0,68.6881,69.038,68.0871,68.6253,153857.0
2016-03-07 09:35:00,76.5,76.98,76.35,76.93,170978.0,68.6253,69.0559,68.4908,69.0111,170978.0
2016-03-07 09:40:00,76.94,77.16,76.47,76.48,38098.0,69.02,69.2174,68.5984,68.6074,38098.0
2016-03-07 09:45:00,76.51,77.16,76.43,76.64,56052.0,68.6343,69.2174,68.5625,68.7509,56052.0
2016-03-07 09:50:00,76.64,76.8,76.3,76.5,50104.0,68.7509,68.8944,68.4459,68.6253,50104.0
2016-03-07 09:55:00,76.52,76.87,76.35,76.73,40166.0,68.6433,68.9572,68.4908,68.8316,40166.0
2016-03-07 10:00:00,76.69,76.69,76.3,76.38,64192.0,68.7958,68.7958,68.4459,68.5177,64192.0
2016-03-07 10:05:00,76.41,76.56,76.32,76.4,29357.0,68.5446,68.6791,68.4639,68.5356,29357.0
2016-03-07 10:10:00,76.42,76.53,76.26,76.42,46450.0,68.5536,68.6522,68.41,68.5536,46450.0
2016-03-07 10:15:00,76.39,76.72,76.33,76.48,62276.0,68.5266,68.8227,68.4728,68.6074,62276.0
2016-03-07 10:20:00,76.45,76.53,76.29,76.5,43763.0,68.5805,68.6522,68.4369,68.6253,43763.0
2016-03-07 10:25:00,76.51,76.62,76.3,76.38,30680.0,68.6343,68.733,68.4459,68.5177,30680.0
2016-03-07 10:30:00,76.43,76.65,76.34,76.63,24988.0,68.5625,68.7599,68.4818,68.7419,24988.0
2016-03-07 10:35:00,76.64,76.78,76.44,76.45,29370.0,68.7509,68.8765,68.5715,68.5805,29370.0
2016-03-07 10:40:00,76.47,76.83,76.47,76.79,69018.0,68.5984,68.9214,68.5984,68.8855,69018.0
2016-03-07 10:45:00,76.79,77.15,76.78,77.15,75453.0,68.8855,69.2084,68.8765,69.2084,75453.0
2016-03-07 10:50:00,77.13,77.19,76.91,76.96,49246.0,69.1905,69.2443,68.9931,69.038,49246.0
2016-03-07 10:55:00,76.96,77.25,76.92,77.17,85467.0,69.038,69.2981,69.0021,69.2264,85467.0
2016-03-07 11:00:00,77.17,77.37,77.15,77.2,45942.0,69.2264,69.4058,69.2084,69.2533,45942.0
2016-03-07 11:05:00,77.21,77.69,77.2,77.67,33791.0,69.2622,69.6928,69.2533,69.6749,33791.0
2016-03-07 11:10:00,77.7,77.87,77.61,77.7,34229.0,69.7018,69.8543,69.6211,69.7018,34229.0
2016-03-07 11:15:00,77.67,77.69,77.3,77.39,30284.0,69.6749,69.6928,69.343,69.4237,30284.0
2016-03-07 11:20:00,77.39,77.71,77.39,77.59,33209.0,69.4237,69.7108,69.4237,69.6031,33209.0
2016-03-07 11:25:00,77.6,77.77,77.56,77.7,32966.0,69.6121,69.7646,69.5762,69.7018,32966.0
2016-03-07 11:30:00,77.74,78.0,77.7,77.96,29322.0,69.7377,69.9709,69.7018,69.935,29322.0
2016-03-07 11:35:00,77.97,78.11,77.85,77.85,28967.0,69.944,70.0696,69.8364,69.8364,28967.0
2016-03-07 11:40:00,77.85,78.13,77.75,78.12,19727.0,69.8364,70.0875,69.7467,70.0786,19727.0
2016-03-07 11:45:00,78.15,78.32,78.07,78.09,25500.0,70.1055,70.258,70.0337,70.0517,25500.0
2016-03-07 11:50:00,78.05,78.14,77.95,78.06,20672.0,70.0158,70.0965,69.9261,70.0247,20672.0
2016-03-07 11:55:00,78.08,78.1,77.72,77.74,51783.0,70.0427,70.0606,69.7197,69.7377,51783.0
2016-03-07 12:00:00,77.74,77.76,77.55,77.62,20859.0,69.7377,69.7556,69.5672,69.63,20859.0
2016-03-07 12:05:00,77.57,77.76,77.5,77.7,58157.0,69.5852,69.7556,69.5224,69.7018,58157.0
2016-03-07 12:10:00,77.68,77.73,77.47,77.55,27673.0,69.6839,69.7287,69.4955,69.5672,27673.0
2016-03-07 12:15:00,77.58,77.7,77.45,77.52,16090.0,69.5942,69.7018,69.4775,69.5403,16090.0
2016-03-07 12:20:00,77.5,77.54,77.28,77.3,12200.0,69.5224,69.5583,69.325,69.343,12200.0
2016-03-07 12:25:00,77.32,77.32,77.21,77.25,11438.0,69.3609,69.3609,69.2622,69.2981,11438.0
2016-03-07 12:30:00,77.23,77.41,77.23,77.29,19169.0,69.2802,69.4417,69.2802,69.334,19169.0
2016-03-07 12:35:00,77.26,77.57,77.26,77.57,33235.0,69.3071,69.5852,69.3071,69.5852,33235.0
2016-03-07 12:40:00,77.58,77.76,77.58,77.73,27642.0,69.5942,69.7556,69.5942,69.7287,27642.0
2016-03-07 12:45:00,77.73,77.77,77.36,77.36,17780.0,69.7287,69.7646,69.3968,69.3968,17780.0
2016-03-07 12:50:00,77.37,77.48,77.34,77.48,7619.0,69.4058,69.5044,69.3789,69.5044,7619.0
2016-03-07 12:55:00,77.46,77.53,77.37,77.53,11221.0,69.4865,69.5493,69.4058,69.5493,11221.0
2016-03-07 13:00:00,77.55,77.88,77.55,77.79,38197.0,69.5672,69.8633,69.5672,69.7825,38197.0
2016-03-07 13:05:00,77.78,77.96,77.72,77.87,27229.0,69.7736,69.935,69.7197,69.8543,27229.0
2016-03-07 13:10:00,77.87,77.96,77.71,77.93,94544.0,69.8543,69.935,69.7108,69.9081,94544.0
2016-03-07 13:15:00,77.94,77.94,77.71,77.75,24166.0,69.9171,69.9171,69.7108,69.7467,24166.0
2016-03-07 13:20:00,77.75,77.75,77.34,77.37,8686.0,69.7467,69.7467,69.3789,69.4058,8686.0
2016-03-07 13:25:00,77.4,77.49,77.36,77.38,14038.0,69.4327,69.5134,69.3968,69.4147,14038.0
2016-03-07 13:30:00,77.38,77.39,76.77,76.81,29048.0,69.4147,69.4237,68.8675,68.9034,29048.0
2016-03-07 13:35:00,76.83,76.85,76.37,76.49,120091.0,68.9214,68.9393,68.5087,68.6164,120091.0
2016-03-07 13:40:00,76.52,76.72,76.46,76.48,29528.0,68.6433,68.8227,68.5894,68.6074,29528.0
2016-03-07 13:45:00,76.47,76.6,76.37,76.37,27724.0,68.5984,68.715,68.5087,68.5087,27724.0
2016-03-07 13:50:00,76.37,76.7,76.33,76.5,28337.0,68.5087,68.8047,68.4728,68.6253,28337.0
2016-03-07 13:55:00,76.5,76.63,76.43,76.46,23581.0,68.6253,68.7419,68.5625,68.5894,23581.0
2016-03-07 14:00:00,76.49,76.74,76.37,76.46,28188.0,68.6164,68.8406,68.5087,68.5894,28188.0
2016-03-07 14:05:00,76.47,76.79,76.45,76.64,29672.0,68.5984,68.8855,68.5805,68.7509,29672.0
2016-03-07 14:10:00,76.64,76.91,76.63,76.84,52887.0,68.7509,68.9931,68.7419,68.9303,52887.0
2016-03-07 14:15:00,76.85,76.85,76.4,76.4,15974.0,68.9393,68.9393,68.5356,68.5356,15974.0
2016-03-07 14:20:00,76.39,76.4,75.93,76.13,66290.0,68.5266,68.5356,68.114,68.2934,66290.0
2016-03-07 14:25:00,76.14,76.31,75.92,76.22,18639.0,68.3024,68.4549,68.105,68.3741,18639.0
2016-03-07 14:30:00,76.25,76.3,75.84,75.85,20346.0,68.4011,68.4459,68.0333,68.0422,20346.0
2016-03-07 14:35:00,75.84,75.9,75.44,75.67,47623.0,68.0333,68.0871,67.6744,67.8808,47623.0
2016-03-07 14:40:00,75.7,75.97,75.7,75.97,34308.0,67.9077,68.1499,67.9077,68.1499,34308.0
2016-03-07 14:45:00,76.0,76.12,75.81,75.96,33798.0,68.1768,68.2844,68.0064,68.1409,33798.0
2016-03-07 14:50:00,75.94,76.07,75.84,75.89,40284.0,68.123,68.2396,68.0333,68.0781,40284.0
2016-03-07 14:55:00,75.93,76.25,75.93,76.22,16979.0,68.114,68.4011,68.114,68.3741,16979.0
2016-03-07 15:00:00,76.23,76.39,76.21,76.29,54795.0,68.3831,68.5266,68.3652,68.4369,54795.0
2016-03-07 15:05:00,76.3,76.45,76.29,76.39,124125.0,68.4459,68.5805,68.4369,68.5266,124125.0
2016-03-07 15:10:00,76.36,76.6,76.36,76.6,24064.0,68.4997,68.715,68.4997,68.715,24064.0
2016-03-07 15:15:00,76.58,76.75,76.57,76.72,24419.0,68.6971,68.8496,68.6881,68.8227,24419.0
2016-03-07 15:20:00,76.73,76.76,76.56,76.67,19965.0,68.8316,68.8586,68.6791,68.7778,19965.0
2016-03-07 15:25:00,76.66,76.82,76.66,76.74,19424.0,68.7689,68.9124,68.7689,68.8406,19424.0
2016-03-07 15:30:00,76.77,76.96,76.7,76.88,33378.0,68.8675,69.038,68.8047,68.9662,33378.0
2016-03-07 15:35:00,76.92,77.0,76.88,76.99,42942.0,69.0021,69.0739,68.9662,69.0649,42942.0
2016-03-07 15:40:00,77.0,77.0,76.77,76.84,42857.0,69.0739,69.0739,68.8675,68.9303,42857.0
2016-03-07 15:45:00,76.83,76.91,76.79,76.9,32029.0,68.9214,68.9931,68.8855,68.9842,32029.0
2016-03-07 15:50:00,76.9,77.01,76.85,76.94,47349.0,68.9842,69.0828,68.9393,69.02,47349.0
2016-03-07 15:55:00,76.94,77.0,76.85,76.98,83673.0,69.02,69.0739,68.9393,69.0559,83673.0
2016-03-08 09:30:00,76.21,76.79,75.53,76.44,101004.0,68.3652,68.8855,67.7552,68.5715,101004.0
2016-03-08 09:35:00,76.33,76.33,76.0,76.22,24255.0,68.4728,68.4728,68.1768,68.3741,24255.0
2016-03-08 09:40:00,76.14,76.24,75.95,75.95,44600.0,68.3024,68.3921,68.1319,68.1319,44600.0
2016-03-08 09:45:00,75.99,76.2,75.92,76.2,17237.0,68.1678,68.3562,68.105,68.3562,17237.0
2016-03-08 09:50:00,76.22,76.47,75.84,75.96,11226.0,68.3741,68.5984,68.0333,68.1409,11226.0
2016-03-08 09:55:00,75.97,76.08,75.4,75.4,9170.0,68.1499,68.2486,67.6386,67.6386,9170.0
2016-03-08 10:00:00,75.4,75.51,75.03,75.23,77630.0,67.6386,67.7372,67.3066,67.4861,77630.0
2016-03-08 10:05:00,75.22,75.42,75.05,75.06,74115.0,67.4771,67.6565,67.3246,67.3336,74115.0
2016-03-08 10:10:00,75.06,75.27,74.93,75.1,40254.0,67.3336,67.5219,67.2169,67.3694,40254.0
2016-03-08 10:15:00,75.03,75.41,75.02,75.31,43607.0,67.3066,67.6475,67.2977,67.5578,43607.0
2016-03-08 10:20:00,75.29,75.54,74.89,74.89,28437.0,67.5399,67.7641,67.1811,67.1811,28437.0
2016-03-08 10:25:00,74.89,74.9,74.66,74.66,49918.0,67.1811,67.19,66.9747,66.9747,49918.0
2016-03-08 10:30:00,74.66,74.84,74.52,74.78,42715.0,66.9747,67.1362,66.8491,67.0824,42715.0
2016-03-08 10:35:00,74.81,75.02,74.68,74.78,39111.0,67.1093,67.2977,66.9927,67.0824,39111.0
2016-03-08 10:40:00,74.76,74.87,74.68,74.74,20766.0,67.0644,67.1631,66.9927,67.0465,20766.0
2016-03-08 10:45:00,74.75,75.09,74.71,74.98,46689.0,67.0555,67.3605,67.0196,67.2618,46689.0
2016-03-08 10:50:00,74.96,75.31,74.93,75.28,27748.0,67.2438,67.5578,67.2169,67.5309,27748.0
2016-03-08 10:55:00,75.29,75.55,75.23,75.51,29893.0,67.5399,67.7731,67.4861,67.7372,29893.0
2016-03-08 11:00:00,75.52,75.72,75.46,75.64,22286.0,67.7462,67.9256,67.6924,67.8539,22286.0
2016-03-08 11:05:00,75.66,75.92,75.59,75.92,14309.0,67.8718,68.105,67.809,68.105,14309.0
2016-03-08 11:10:00,75.91,75.97,75.35,75.35,12370.0,68.0961,68.1499,67.5937,67.5937,12370.0
2016-03-08 11:15:00,75.35,75.67,75.33,75.54,12090.0,67.5937,67.8808,67.5758,67.7641,12090.0
2016-03-08 11:20:00,75.5,75.63,75.47,75.49,18335.0,67.7283,67.8449,67.7014,67.7193,18335.0
2016-03-08 11:25:00,75.53,75.77,75.5,75.53,26798.0,67.7552,67.9705,67.7283,67.7552,26798.0
2016-03-08 11:30:00,75.52,75.73,75.49,75.52,28044.0,67.7462,67.9346,67.7193,67.7462,28044.0
2016-03-08 11:35:00,75.54,75.57,75.13,75.3,20816.0,67.7641,67.7911,67.3963,67.5488,20816.0
2016-03-08 11:40:00,75.32,75.45,75.19,75.25,14933.0,67.5668,67.6834,67.4502,67.504,14933.0
2016-03-08 11:45:00,75.25,75.32,75.11,75.32,20331.0,67.504,67.5668,67.3784,67.5668,20331.0
2016-03-08 11:50:00,75.3,75.69,75.3,75.56,13400.0,67.5488,67.8987,67.5488,67.7821,13400.0
2016-03-08 11:55:00,75.56,75.78,75.52,75.72,36225.0,67.7821,67.9794,67.7462,67.9256,36225.0
2016-03-08 12:00:00,75.71,75.78,75.49,75.52,17223.0,67.9166,67.9794,67.7193,67.7462,17223.0
2016-03-08 12:05:00,75.57,75.87,75.57,75.83,10802.0,67.7911,68.0602,67.7911,68.0243,10802.0
2016-03-08 12:10:00,75.81,76.13,75.81,76.0,17939.0,68.0064,68.2934,68.0064,68.1768,17939.0
2016-03-08 12:15:00,76.01,76.25,75.91,76.15,14433.0,68.1858,68.4011,68.0961,68.3114,14433.0
2016-03-08 12:20:00,76.18,76.33,76.12,76.18,18920.0,68.3383,68.4728,68.2844,68.3383,18920.0
2016-03-08 12:25:00,76.2,76.42,76.2,76.22,16967.0,68.3562,68.5536,68.3562,68.3741,16967.0
2016-03-08 12:30:00,76.23,76.3,76.07,76.07,13153.0,68.3831,68.4459,68.2396,68.2396,13153.0
2016-03-08 12:35:00,76.07,76.12,75.89,76.0,16036.0,68.2396,68.2844,68.0781,68.1768,16036.0
2016-03-08 12:40:00,75.98,76.08,75.82,75.88,6096.0,68.1589,68.2486,68.0153,68.0691,6096.0
2016-03-08 12:45:00,75.87,76.05,75.82,75.97,9533.0,68.0602,68.2216,68.0153,68.1499,9533.0
2016-03-08 12:50:00,75.95,75.95,75.81,75.83,23706.0,68.1319,68.1319,68.0064,68.0243,23706.0
2016-03-08 12:55:00,75.86,75.99,75.85,75.99,7528.0,68.0512,68.1678,68.0422,68.1678,7528.0
2016-03-08 13:00:00,75.98,76.05,75.84,76.01,15474.0,68.1589,68.2216,68.0333,68.1858,15474.0
2016-03-08 13:05:00,76.01,76.28,76.0,76.26,31506.0,68.1858,68.428,68.1768,68.41,31506.0
2016-03-08 13:10:00,76.26,76.29,76.03,76.03,29794.0,68.41,68.4369,68.2037,68.2037,29794.0
2016-03-08 13:15:00,76.03,76.37,76.0,76.34,23049.0,68.2037,68.5087,68.1768,68.4818,23049.0
2016-03-08 13:20:00,76.37,76.49,76.3,76.31,17590.0,68.5087,68.6164,68.4459,68.4549,17590.0
2016-03-08 13:25:00,76.31,76.45,76.31,76.4,11062.0,68.4549,68.5805,68.4549,68.5356,11062.0
2016-03-08 13:30:00,76.41,76.47,76.32,76.47,14705.0,68.5446,68.5984,68.4639,68.5984,14705.0
2016-03-08 13:35:00,76.46,76.71,76.45,76.71,18114.0,68.5894,68.8137,68.5805,68.8137,18114.0
2016-03-08 13:40:00,76.73,76.73,76.51,76.57,12140.0,68.8316,68.8316,68.6343,68.6881,12140.0
2016-03-08 13:45:00,76.58,76.76,76.52,76.52,12653.0,68.6971,68.8586,68.6433,68.6433,12653.0
2016-03-08 13:50:00,76.52,76.56,76.28,76.35,10750.0,68.6433,68.6791,68.428,68.4908,10750.0
2016-03-08 13:55:00,76.38,76.52,76.38,76.4,12022.0,68.5177,68.6433,68.5177,68.5356,12022.0
2016-03-08 14:00:00,76.36,76.51,76.26,76.44,12563.0,68.4997,68.6343,68.41,68.5715,12563.0
2016-03-08 14:05:00,76.44,76.51,76.36,76.43,10684.0,68.5715,68.6343,68.4997,68.5625,10684.0
2016-03-08 14:10:00,76.41,76.55,76.4,76.4,3440.0,68.5446,68.6702,68.5356,68.5356,3440.0
2016-03-08 14:15:00,76.37,76.38,76.23,76.3,13909.0,68.5087,68.5177,68.3831,68.4459,13909.0
2016-03-08 14:20:00,76.39,76.42,76.17,76.19,6400.0,68.5266,68.5536,68.3293,68.3472,6400.0
2016-03-08 14:25:00,76.16,76.18,76.01,76.18,8922.0,68.3203,68.3383,68.1858,68.3383,8922.0
2016-03-08 14:30:00,76.21,76.23,76.05,76.22,8609.0,68.3652,68.3831,68.2216,68.3741,8609.0
2016-03-08 14:35:00,76.2,76.2,76.04,76.1,6785.0,68.3562,68.3562,68.2127,68.2665,6785.0
2016-03-08 14:40:00,76.09,76.18,76.0,76.16,4314.0,68.2575,68.3383,68.1768,68.3203,4314.0
2016-03-08 14:45:00,76.2,76.29,76.15,76.18,43305.0,68.3562,68.4369,68.3114,68.3383,43305.0
2016-03-08 14:50:00,76.15,76.2,75.87,75.9,29771.0,68.3114,68.3562,68.0602,68.0871,29771.0
2016-03-08 14:55:00,75.88,75.91,75.79,75.79,82726.0,68.0691,68.0961,67.9884,67.9884,82726.0
2016-03-08 15:00:00,75.78,75.82,75.61,75.62,98751.0,67.9794,68.0153,67.8269,67.8359,98751.0
2016-03-08 15:05:00,75.62,75.72,75.52,75.69,16661.0,67.8359,67.9256,67.7462,67.8987,16661.0
2016-03-08 15:10:00,75.7,75.89,75.66,75.73,23137.0,67.9077,68.0781,67.8718,67.9346,23137.0
2016-03-08 15:15:00,75.74,75.75,75.34,75.37,17579.0,67.9436,67.9525,67.5847,67.6116,17579.0
2016-03-08 15:20:00,75.41,75.61,75.35,75.61,16121.0,67.6475,67.8269,67.5937,67.8269,16121.0
2016-03-08 15:25:00,75.6,75.62,75.39,75.4,18732.0,67.818,67.8359,67.6296,67.6386,18732.0
2016-03-08 15:30:00,75.41,75.62,75.4,75.61,23047.0,67.6475,67.8359,67.6386,67.8269,23047.0
2016-03-08 15:35:00,75.63,75.81,75.54,75.54,46884.0,67.8449,68.0064,67.7641,67.7641,46884.0
2016-03-08 15:40:00,75.53,75.75,75.52,75.7,32658.0,67.7552,67.9525,67.7462,67.9077,32658.0
2016-03-08 15:45:00,75.7,75.81,75.62,75.63,42152.0,67.9077,68.0064,67.8359,67.8449,42152.0
2016-03-08 15:50:00,75.62,75.67,75.55,75.61,90673.0,67.8359,67.8808,67.7731,67.8269,90673.0
2016-03-08 15:55:00,75.58,75.61,75.31,75.52,206216.0,67.8,67.8269,67.5578,67.7462,206216.0
2016-03-09 09:30:00,75.56,76.08,75.11,75.15,108669.0,67.7821,68.2486,67.3784,67.4143,108669.0
2016-03-09 09:35:00,75.1,75.15,74.4,74.85,74336.0,67.3694,67.4143,66.7415,67.1452,74336.0
2016-03-09 09:40:00,74.8,74.85,74.51,74.82,43797.0,67.1003,67.1452,66.8402,67.1183,43797.0
2016-03-09 09:45:00,74.81,74.81,74.44,74.67,36966.0,67.1093,67.1093,66.7774,66.9837,36966.0
2016-03-09 09:50:00,74.67,74.94,74.48,74.94,31623.0,66.9837,67.2259,66.8133,67.2259,31623.0
2016-03-09 09:55:00,74.96,75.32,74.96,75.27,32718.0,67.2438,67.5668,67.2438,67.5219,32718.0
2016-03-09 10:00:00,75.26,75.83,75.01,75.71,34512.0,67.513,68.0243,67.2887,67.9166,34512.0
2016-03-09 10:05:00,75.76,75.77,75.37,75.62,22955.0,67.9615,67.9705,67.6116,67.8359,22955.0
2016-03-09 10:10:00,75.59,75.95,75.55,75.75,16000.0,67.809,68.1319,67.7731,67.9525,16000.0
2016-03-09 10:15:00,75.72,75.96,75.72,75.94,51883.0,67.9256,68.1409,67.9256,68.123,51883.0
2016-03-09 10:20:00,75.95,76.33,75.91,76.11,51762.0,68.1319,68.4728,68.0961,68.2755,51762.0
2016-03-09 10:25:00,76.14,76.28,76.02,76.22,23834.0,68.3024,68.428,68.1947,68.3741,23834.0
2016-03-09 10:30:00,76.22,76.41,76.13,76.4,17263.0,68.3741,68.5446,68.2934,68.5356,17263.0
2016-03-09 10:35:00,76.43,76.87,76.4,76.58,22246.0,68.5625,68.9572,68.5356,68.6971,22246.0
2016-03-09 10:40:00,76.61,76.68,76.45,76.49,11549.0,68.724,68.7868,68.5805,68.6164,11549.0
2016-03-09 10:45:00,76.5,76.88,76.46,76.62,50874.0,68.6253,68.9662,68.5894,68.733,50874.0
2016-03-09 10:50:00,76.58,76.58,75.8,75.86,31369.0,68.6971,68.6971,67.9974,68.0512,31369.0
2016-03-09 10:55:00,75.79,76.09,75.7,76.06,26291.0,67.9884,68.2575,67.9077,68.2306,26291.0
2016-03-09 11:00:00,76.09,76.34,76.0,76.12,16512.0,68.2575,68.4818,68.1768,68.2844,16512.0
2016-03-09 11:05:00,76.12,76.14,75.94,76.08,8440.0,68.2844,68.3024,68.123,68.2486,8440.0
2016-03-09 11:10:00,76.05,76.25,76.05,76.19,19937.0,68.2216,68.4011,68.2216,68.3472,19937.0
2016-03-09 11:15:00,76.19,76.3,76.11,76.2,11224.0,68.3472,68.4459,68.2755,68.3562,11224.0
2016-03-09 11:20:00,76.3,76.43,76.16,76.43,29194.0,68.4459,68.5625,68.3203,68.5625,29194.0
2016-03-09 11:25:00,76.43,76.57,76.42,76.54,14723.0,68.5625,68.6881,68.5536,68.6612,14723.0
2016-03-09 11:30:00,76.54,76.71,76.54,76.61,13504.0,68.6612,68.8137,68.6612,68.724,13504.0
2016-03-09 11:35:00,76.64,76.68,76.34,76.41,20678.0,68.7509,68.7868,68.4818,68.5446,20678.0
2016-03-09 11:40:00,76.37,76.41,76.27,76.34,22948.0,68.5087,68.5446,68.419,68.4818,22948.0
2016-03-09 11:45:00,76.32,76.6,76.32,76.59,10780.0,68.4639,68.715,68.4639,68.7061,10780.0
2016-03-09 11:50:00,76.65,76.7,76.46,76.52,16841.0,68.7599,68.8047,68.5894,68.6433,16841.0
2016-03-09 11:55:00,76.52,76.63,76.46,76.55,11919.0,68.6433,68.7419,68.5894,68.6702,11919.0
2016-03-09 12:00:00,76.53,76.55,76.42,76.53,9782.0,68.6522,68.6702,68.5536,68.6522,9782.0
2016-03-09 12:05:00,76.52,76.53,76.42,76.44,8462.0,68.6433,68.6522,68.5536,68.5715,8462.0
2016-03-09 12:10:00,76.48,76.51,76.36,76.39,12214.0,68.6074,68.6343,68.4997,68.5266,12214.0
2016-03-09 12:15:00,76.36,76.4,76.32,76.32,7243.0,68.4997,68.5356,68.4639,68.4639,7243.0
2016-03-09 12:20:00,76.3,76.49,76.26,76.48,4822.0,68.4459,68.6164,68.41,68.6074,4822.0
2016-03-09 12:25:00,76.5,76.5,76.33,76.47,17908.0,68.6253,68.6253,68.4728,68.5984,17908.0
2016-03-09 12:30:00,76.48,76.58,76.46,76.57,12184.0,68.6074,68.6971,68.5894,68.6881,12184.0
2016-03-09 12:35:00,76.56,76.57,76.3,76.45,25709.0,68.6791,68.6881,68.4459,68.5805,25709.0
2016-03-09 12:40:00,76.45,76.46,76.32,76.34,28777.0,68.5805,68.5894,68.4639,68.4818,28777.0
2016-03-09 12:45:00,76.33,76.4,76.21,76.26,18000.0,68.4728,68.5356,68.3652,68.41,18000.0
2016-03-09 12:50:00,76.2,76.25,76.13,76.19,28006.0,68.3562,68.4011,68.2934,68.3472,28006.0
2016-03-09 12:55:00,76.17,76.26,76.13,76.16,5947.0,68.3293,68.41,68.2934,68.3203,5947.0
2016-03-09 13:00:00,76.14,76.34,76.1,76.27,17203.0,68.3024,68.4818,68.2665,68.419,17203.0
2016-03-09 13:05:00,76.3,76.4,76.21,76.4,25873.0,68.4459,68.5356,68.3652,68.5356,25873.0
2016-03-09 13:10:00,76.39,76.65,76.35,76.65,50665.0,68.5266,68.7599,68.4908,68.7599,50665.0
2016-03-09 13:15:00,76.66,76.73,76.54,76.62,17051.0,68.7689,68.8316,68.6612,68.733,17051.0
2016-03-09 13:20:00,76.63,76.64,76.49,76.56,5221.0,68.7419,68.7509,68.6164,68.6791,5221.0
2016-03-09 13:25:00,76.6,76.73,76.56,76.68,6064.0,68.715,68.8316,68.6791,68.7868,6064.0
2016-03-09 13:30:00,76.7,76.78,76.7,76.74,7883.0,68.8047,68.8765,68.8047,68.8406,7883.0
2016-03-09 13:35:00,76.77,76.95,76.74,76.83,21429.0,68.8675,69.029,68.8406,68.9214,21429.0
2016-03-09 13:40:00,76.8,76.82,76.74,76.81,5324.0,68.8944,68.9124,68.8406,68.9034,5324.0
2016-03-09 13:45:00,76.79,76.98,76.79,76.9,20080.0,68.8855,69.0559,68.8855,68.9842,20080.0
2016-03-09 13:50:00,76.92,76.93,76.71,76.72,9987.0,69.0021,69.0111,68.8137,68.8227,9987.0
2016-03-09 13:55:00,76.73,76.88,76.7,76.77,9246.0,68.8316,68.9662,68.8047,68.8675,9246.0
2016-03-09 14:00:00,76.76,76.83,76.64,76.76,13499.0,68.8586,68.9214,68.7509,68.8586,13499.0
2016-03-09 14:05:00,76.78,76.94,76.77,76.9,11985.0,68.8765,69.02,68.8675,68.9842,11985.0
2016-03-09 14:10:00,76.87,76.88,76.61,76.66,9549.0,68.9572,68.9662,68.724,68.7689,9549.0
2016-03-09 14:15:00,76.67,76.86,76.63,76.8,42502.0,68.7778,68.9483,68.7419,68.8944,42502.0
2016-03-09 14:20:00,76.82,76.82,76.62,76.63,34863.0,68.9124,68.9124,68.733,68.7419,34863.0
2016-03-09 14:25:00,76.64,76.77,76.62,76.66,56920.0,68.7509,68.8675,68.733,68.7689,56920.0
2016-03-09 14:30:00,76.68,76.75,76.61,76.74,102427.0,68.7868,68.8496,68.724,68.8406,102427.0
2016-03-09 14:35:00,76.74,76.77,76.51,76.58,36047.0,68.8406,68.8675,68.6343,68.6971,36047.0
2016-03-09 14:40:00,76.57,76.67,76.5,76.62,62558.0,68.6881,68.7778,68.6253,68.733,62558.0
2016-03-09 14:45:00,76.62,76.7,76.59,76.7,16007.0,68.733,68.8047,68.7061,68.8047,16007.0
2016-03-09 14:50:00,76.72,76.73,76.5,76.5,12067.0,68.8227,68.8316,68.6253,68.6253,12067.0
2016-03-09 14:55:00,76.5,76.69,76.49,76.63,25304.0,68.6253,68.7958,68.6164,68.7419,25304.0
2016-03-09 15:00:00,76.61,76.75,76.51,76.72,57941.0,68.724,68.8496,68.6343,68.8227,57941.0
2016-03-09 15:05:00,76.73,76.76,76.34,76.36,24083.0,68.8316,68.8586,68.4818,68.4997,24083.0
2016-03-09 15:10:00,76.37,76.42,76.22,76.32,25833.0,68.5087,68.5536,68.3741,68.4639,25833.0
2016-03-09 15:15:00,76.28,76.45,76.23,76.33,33983.0,68.428,68.5805,68.3831,68.4728,33983.0
2016-03-09 15:20:00,76.32,76.38,76.25,76.36,24830.0,68.4639,68.5177,68.4011,68.4997,24830.0
2016-03-09 15:25:00,76.35,76.54,76.25,76.38,25251.0,68.4908,68.6612,68.4011,68.5177,25251.0
2016-03-09 15:30:00,76.35,76.49,76.26,76.45,46046.0,68.4908,68.6164,68.41,68.5805,46046.0
2016-03-09 15:35:00,76.46,76.48,76.26,76.31,25788.0,68.5894,68.6074,68.41,68.4549,25788.0
2016-03-09 15:40:00,76.3,76.44,76.16,76.33,35477.0,68.4459,68.5715,68.3203,68.4728,35477.0
2016-03-09 15:45:00,76.34,76.74,76.32,76.65,71476.0,68.4818,68.8406,68.4639,68.7599,71476.0
2016-03-09 15:50:00,76.65,76.79,76.56,76.7,119094.0,68.7599,68.8855,68.6791,68.8047,119094.0
2016-03-09 15:55:00,76.69,76.81,76.53,76.73,144299.0,68.7958,68.9034,68.6522,68.8316,144299.0
2016-03-10 09:30:00,77.42,78.26,77.3,78.12,76802.0,69.4506,70.2042,69.343,70.0786,76802.0
2016-03-10 09:35:00,78.03,78.2,77.58,77.72,39433.0,69.9978,70.1503,69.5942,69.7197,39433.0
2016-03-10 09:40:00,77.66,78.0,77.46,77.73,38752.0,69.6659,69.9709,69.4865,69.7287,38752.0
2016-03-10 09:45:00,77.77,77.8,77.47,77.68,102433.0,69.7646,69.7915,69.4955,69.6839,102433.0
2016-03-10 09:50:00,77.7,78.21,77.61,78.17,55835.0,69.7018,70.1593,69.6211,70.1234,55835.0
2016-03-10 09:55:00,78.2,78.21,77.93,78.13,87427.0,70.1503,70.1593,69.9081,70.0875,87427.0
2016-03-10 10:00:00,78.18,78.44,78.08,78.11,32836.0,70.1324,70.3656,70.0427,70.0696,32836.0
2016-03-10 10:05:00,78.18,78.18,77.93,78.05,43212.0,70.1324,70.1324,69.9081,70.0158,43212.0
2016-03-10 10:10:00,78.05,78.1,77.65,77.97,89432.0,70.0158,70.0606,69.6569,69.944,89432.0
2016-03-10 10:15:00,78.02,78.11,77.75,77.75,11516.0,69.9889,70.0696,69.7467,69.7467,11516.0
2016-03-10 10:20:00,77.67,77.87,77.56,77.59,20459.0,69.6749,69.8543,69.5762,69.6031,20459.0
2016-03-10 10:25:00,77.59,77.65,77.45,77.47,24785.0,69.6031,69.6569,69.4775,69.4955,24785.0
2016-03-10 10:30:00,77.47,77.47,77.0,77.05,21756.0,69.4955,69.4955,69.0739,69.1187,21756.0
2016-03-10 10:35:00,77.09,77.12,76.8,76.85,71350.0,69.1546,69.1815,68.8944,68.9393,71350.0
2016-03-10 10:40:00,76.82,77.23,76.71,77.23,29194.0,68.9124,69.2802,68.8137,69.2802,29194.0
2016-03-10 10:45:00,77.25,77.27,77.0,77.04,15112.0,69.2981,69.3161,69.0739,69.1097,15112.0
2016-03-10 10:50:00,77.05,77.28,76.97,77.28,11724.0,69.1187,69.325,69.0469,69.325,11724.0
2016-03-10 10:55:00,77.18,77.22,76.95,77.01,22319.0,69.2353,69.2712,69.029,69.0828,22319.0
2016-03-10 11:00:00,77.06,77.15,76.92,77.03,99134.0,69.1277,69.2084,69.0021,69.1008,99134.0
2016-03-10 11:05:00,77.01,77.1,76.89,76.95,10851.0,69.0828,69.1636,68.9752,69.029,10851.0
2016-03-10 11:10:00,76.96,76.97,76.73,76.82,15927.0,69.038,69.0469,68.8316,68.9124,15927.0
2016-03-10 11:15:00,76.8,76.83,76.6,76.6,29852.0,68.8944,68.9214,68.715,68.715,29852.0
2016-03-10 11:20:00,76.53,76.64,76.35,76.46,21741.0,68.6522,68.7509,68.4908,68.5894,21741.0
2016-03-10 11:25:00,76.41,76.55,76.32,76.45,15914.0,68.5446,68.6702,68.4639,68.5805,15914.0
2016-03-10 11:30:00,76.51,76.66,76.47,76.66,46172.0,68.6343,68.7689,68.5984,68.7689,46172.0
2016-03-10 11:35:00,76.63,76.82,76.49,76.74,25880.0,68.7419,68.9124,68.6164,68.8406,25880.0
2016-03-10 11:40:00,76.74,76.98,76.73,76.81,21374.0,68.8406,69.0559,68.8316,68.9034,21374.0
2016-03-10 11:45:00,76.76,76.96,76.68,76.94,23266.0,68.8586,69.038,68.7868,69.02,23266.0
2016-03-10 11:50:00,76.95,77.07,76.86,76.9,33932.0,69.029,69.1367,68.9483,68.9842,33932.0
2016-03-10 11:55:00,76.94,76.95,76.7,76.72,34829.0,69.02,69.029,68.8047,68.8227,34829.0
2016-03-10 12:00:00,76.67,77.01,76.66,76.8,10921.0,68.7778,69.0828,68.7689,68.8944,10921.0
2016-03-10 12:05:00,76.79,76.8,76.58,76.58,3600.0,68.8855,68.8944,68.6971,68.6971,3600.0
2016-03-10 12:10:00,76.55,76.6,76.48,76.56,13300.0,68.6702,68.715,68.6074,68.6791,13300.0
2016-03-10 12:15:00,76.52,76.61,76.39,76.43,33791.0,68.6433,68.724,68.5266,68.5625,33791.0
2016-03-10 12:20:00,76.4,76.43,76.12,76.18,16183.0,68.5356,68.5625,68.2844,68.3383,16183.0
2016-03-10 12:25:00,76.21,76.43,76.2,76.43,12219.0,68.3652,68.5625,68.3562,68.5625,12219.0
2016-03-10 12:30:00,76.46,76.48,76.23,76.3,7505.0,68.5894,68.6074,68.3831,68.4459,7505.0
2016-03-10 12:35:00,76.25,76.25,75.9,75.98,12553.0,68.4011,68.4011,68.0871,68.1589,12553.0
2016-03-10 12:40:00,75.94,76.04,75.8,75.86,23114.0,68.123,68.2127,67.9974,68.0512,23114.0
2016-03-10 12:45:00,75.83,76.07,75.67,75.96,16410.0,68.0243,68.2396,67.8808,68.1409,16410.0
2016-03-10 12:50:00,75.94,75.99,75.82,75.82,9939.0,68.123,68.1678,68.0153,68.0153,9939.0
2016-03-10 12:55:00,75.86,75.95,75.79,75.79,13551.0,68.0512,68.1319,67.9884,67.9884,13551.0
2016-03-10 13:00:00,75.8,75.89,75.67,75.7,9953.0,67.9974,68.0781,67.8808,67.9077,9953.0
2016-03-10 13:05:00,75.68,75.77,75.39,75.48,12174.0,67.8897,67.9705,67.6296,67.7103,12174.0
2016-03-10 13:10:00,75.46,75.63,75.39,75.57,33014.0,67.6924,67.8449,67.6296,67.7911,33014.0
2016-03-10 13:15:00,75.64,75.75,75.54,75.75,18834.0,67.8539,67.9525,67.7641,67.9525,18834.0
2016-03-10 13:20:00,75.72,75.81,75.64,75.72,8186.0,67.9256,68.0064,67.8539,67.9256,8186.0
2016-03-10 13:25:00,75.69,75.96,75.63,75.89,10616.0,67.8987,68.1409,67.8449,68.0781,10616.0
2016-03-10 13:30:00,75.86,76.0,75.77,75.96,19655.0,68.0512,68.1768,67.9705,68.1409,19655.0
2016-03-10 13:35:00,75.85,75.98,75.72,75.95,10730.0,68.0422,68.1589,67.9256,68.1319,10730.0
2016-03-10 13:40:00,75.94,75.96,75.83,75.96,13918.0,68.123,68.1409,68.0243,68.1409,13918.0
2016-03-10 13:45:00,75.95,75.96,75.76,75.77,20476.0,68.1319,68.1409,67.9615,67.9705,20476.0
2016-03-10 13:50:00,75.81,75.99,75.8,75.95,14304.0,68.0064,68.1678,67.9974,68.1319,14304.0
2016-03-10 13:55:00,75.93,75.97,75.71,75.77,10731.0,68.114,68.1499,67.9166,67.9705,10731.0
2016-03-10 14:00:00,75.75,75.87,75.73,75.87,8344.0,67.9525,68.0602,67.9346,68.0602,8344.0
2016-03-10 14:05:00,75.88,75.94,75.64,75.64,15088.0,68.0691,68.123,67.8539,67.8539,15088.0
2016-03-10 14:10:00,75.64,75.77,75.53,75.77,9632.0,67.8539,67.9705,67.7552,67.9705,9632.0
2016-03-10 14:15:00,75.78,75.92,75.73,75.91,13100.0,67.9794,68.105,67.9346,68.0961,13100.0
2016-03-10 14:20:00,75.91,76.11,75.82,76.11,23112.0,68.0961,68.2755,68.0153,68.2755,23112.0
2016-03-10 14:25:00,76.11,76.32,76.0,76.3,11133.0,68.2755,68.4639,68.1768,68.4459,11133.0
2016-03-10 14:30:00,76.33,76.39,76.11,76.31,16483.0,68.4728,68.5266,68.2755,68.4549,16483.0
2016-03-10 14:35:00,76.3,76.35,76.17,76.31,8798.0,68.4459,68.4908,68.3293,68.4549,8798.0
2016-03-10 14:40:00,76.31,76.73,76.31,76.72,22847.0,68.4549,68.8316,68.4549,68.8227,22847.0
2016-03-10 14:45:00,76.73,76.98,76.73,76.96,14095.0,68.8316,69.0559,68.8316,69.038,14095.0
2016-03-10 14:50:00,76.96,77.03,76.72,76.72,17160.0,69.038,69.1008,68.8227,68.8227,17160.0
2016-03-10 14:55:00,76.7,76.74,76.66,76.73,5965.0,68.8047,68.8406,68.7689,68.8316,5965.0
2016-03-10 15:00:00,76.75,76.93,76.62,76.73,20773.0,68.8496,69.0111,68.733,68.8316,20773.0
2016-03-10 15:05:00,76.74,76.91,76.66,76.84,17720.0,68.8406,68.9931,68.7689,68.9303,17720.0
2016-03-10 15:10:00,76.85,76.98,76.75,76.95,14585.0,68.9393,69.0559,68.8496,69.029,14585.0
2016-03-10 15:15:00,76.95,77.14,76.9,77.05,22006.0,69.029,69.1994,68.9842,69.1187,22006.0
2016-03-10 15:20:00,77.07,77.1,76.88,77.09,17181.0,69.1367,69.1636,68.9662,69.1546,17181.0
2016-03-10 15:25:00,77.12,77.44,77.11,77.41,32495.0,69.1815,69.4686,69.1725,69.4417,32495.0
2016-03-10 15:30:00,77.39,77.4,77.12,77.23,32293.0,69.4237,69.4327,69.1815,69.2802,32293.0
2016-03-10 15:35:00,77.25,77.25,76.92,76.95,27632.0,69.2981,69.2981,69.0021,69.029,27632.0
2016-03-10 15:40:00,76.97,77.02,76.86,76.97,32123.0,69.0469,69.0918,68.9483,69.0469,32123.0
2016-03-10 15:45:00,76.95,77.0,76.82,76.96,33764.0,69.029,69.0739,68.9124,69.038,33764.0
2016-03-10 15:50:00,76.96,77.16,76.95,77.16,61146.0,69.038,69.2174,69.029,69.2174,61146.0
2016-03-10 15:55:00,77.16,77.3,76.96,77.21,160820.0,69.2174,69.343,69.038,69.2622,160820.0
2016-03-11 09:30:00,78.01,78.12,77.86,77.93,54651.0,69.9799,70.0786,69.8453,69.9081,54651.0
2016-03-11 09:35:00,77.93,78.05,77.73,77.94,51091.0,69.9081,70.0158,69.7287,69.9171,51091.0
2016-03-11 09:40:00,77.94,78.39,77.73,78.0,125916.0,69.9171,70.3208,69.7287,69.9709,125916.0
2016-03-11 09:45:00,78.0,78.06,77.44,77.48,66177.0,69.9709,70.0247,69.4686,69.5044,66177.0
2016-03-11 09:50:00,77.52,78.15,77.47,78.12,108240.0,69.5403,70.1055,69.4955,70.0786,108240.0
2016-03-11 09:55:00,78.09,78.14,77.84,77.84,191525.0,70.0517,70.0965,69.8274,69.8274,191525.0
2016-03-11 10:00:00,77.82,77.85,77.24,77.24,24525.0,69.8094,69.8364,69.2892,69.2892,24525.0
2016-03-11 10:05:00,77.23,77.46,77.22,77.35,64345.0,69.2802,69.4865,69.2712,69.3878,64345.0
2016-03-11 10:10:00,77.36,77.6,77.36,77.6,70259.0,69.3968,69.6121,69.3968,69.6121,70259.0
2016-03-11 10:15:00,77.63,77.67,77.39,77.48,73517.0,69.639,69.6749,69.4237,69.5044,73517.0
2016-03-11 10:20:00,77.49,77.58,77.45,77.55,35700.0,69.5134,69.5942,69.4775,69.5672,35700.0
2016-03-11 10:25:00,77.57,77.57,77.39,77.45,27664.0,69.5852,69.5852,69.4237,69.4775,27664.0
2016-03-11 10:30:00,77.5,77.64,77.35,77.6,38280.0,69.5224,69.648,69.3878,69.6121,38280.0
2016-03-11 10:35:00,77.59,77.88,77.55,77.88,30728.0,69.6031,69.8633,69.5672,69.8633,30728.0
2016-03-11 10:40:00,77.88,77.9,77.59,77.59,44006.0,69.8633,69.8812,69.6031,69.6031,44006.0
2016-03-11 10:45:00,77.63,77.88,77.56,77.82,47316.0,69.639,69.8633,69.5762,69.8094,47316.0
2016-03-11 10:50:00,77.81,77.81,77.64,77.74,11062.0,69.8005,69.8005,69.648,69.7377,11062.0
2016-03-11 10:55:00,77.78,77.81,77.41,77.49,61508.0,69.7736,69.8005,69.4417,69.5134,61508.0
2016-03-11 11:00:00,77.5,77.53,77.29,77.31,35110.0,69.5224,69.5493,69.334,69.3519,35110.0
2016-03-11 11:05:00,77.31,77.4,77.25,77.39,21314.0,69.3519,69.4327,69.2981,69.4237,21314.0
2016-03-11 11:10:00,77.36,77.36,77.24,77.25,27779.0,69.3968,69.3968,69.2892,69.2981,27779.0
2016-03-11 11:15:00,77.24,77.6,77.24,77.44,53194.0,69.2892,69.6121,69.2892,69.4686,53194.0
2016-03-11 11:20:00,77.47,77.58,77.44,77.48,41066.0,69.4955,69.5942,69.4686,69.5044,41066.0
2016-03-11 11:25:00,77.49,77.58,77.47,77.5,47301.0,69.5134,69.5942,69.4955,69.5224,47301.0
2016-03-11 11:30:00,77.54,77.69,77.45,77.65,18521.0,69.5583,69.6928,69.4775,69.6569,18521.0
2016-03-11 11:35:00,77.69,77.74,77.46,77.63,20200.0,69.6928,69.7377,69.4865,69.639,20200.0
2016-03-11 11:40:00,77.6,77.64,77.48,77.55,13586.0,69.6121,69.648,69.5044,69.5672,13586.0
2016-03-11 11:45:00,77.54,77.71,77.48,77.54,72484.0,69.5583,69.7108,69.5044,69.5583,72484.0
2016-03-11 11:50:00,77.54,77.64,77.42,77.6,32869.0,69.5583,69.648,69.4506,69.6121,32869.0
2016-03-11 11:55:00,77.59,77.63,77.45,77.45,19633.0,69.6031,69.639,69.4775,69.4775,19633.0
2016-03-11 12:00:00,77.47,77.56,77.31,77.5,17775.0,69.4955,69.5762,69.3519,69.5224,17775.0
2016-03-11 12:05:00,77.52,77.55,77.39,77.48,44170.0,69.5403,69.5672,69.4237,69.5044,44170.0
2016-03-11 12:10:00,77.5,77.53,77.42,77.45,30189.0,69.5224,69.5493,69.4506,69.4775,30189.0
2016-03-11 12:15:00,77.44,77.51,77.39,77.47,16448.0,69.4686,69.5314,69.4237,69.4955,16448.0
2016-03-11 12:20:00,77.48,77.53,77.44,77.45,36037.0,69.5044,69.5493,69.4686,69.4775,36037.0
2016-03-11 12:25:00,77.47,77.55,77.44,77.5,9228.0,69.4955,69.5672,69.4686,69.5224,9228.0
2016-03-11 12:30:00,77.51,77.54,77.42,77.45,22981.0,69.5314,69.5583,69.4506,69.4775,22981.0
2016-03-11 12:35:00,77.45,77.51,77.41,77.5,25575.0,69.4775,69.5314,69.4417,69.5224,25575.0
2016-03-11 12:40:00,77.46,77.49,77.34,77.38,14735.0,69.4865,69.5134,69.3789,69.4147,14735.0
2016-03-11 12:45:00,77.39,77.53,77.36,77.52,30124.0,69.4237,69.5493,69.3968,69.5403,30124.0
2016-03-11 12:50:00,77.53,77.58,77.46,77.54,26206.0,69.5493,69.5942,69.4865,69.5583,26206.0
2016-03-11 12:55:00,77.53,77.6,77.46,77.54,15064.0,69.5493,69.6121,69.4865,69.5583,15064.0
2016-03-11 13:00:00,77.55,77.56,77.46,77.53,10178.0,69.5672,69.5762,69.4865,69.5493,10178.0
2016-03-11 13:05:00,77.54,77.6,77.48,77.54,32776.0,69.5583,69.6121,69.5044,69.5583,32776.0
2016-03-11 13:10:00,77.57,77.57,77.46,77.5,17330.0,69.5852,69.5852,69.4865,69.5224,17330.0
2016-03-11 13:15:00,77.51,77.74,77.5,77.64,20710.0,69.5314,69.7377,69.5224,69.648,20710.0
2016-03-11 13:20:00,77.63,77.75,77.62,77.71,52628.0,69.639,69.7467,69.63,69.7108,52628.0
2016-03-11 13:25:00,77.71,77.75,77.62,77.69,58876.0,69.7108,69.7467,69.63,69.6928,58876.0
2016-03-11 13:30:00,77.66,77.8,77.66,77.74,80176.0,69.6659,69.7915,69.6659,69.7377,80176.0
2016-03-11 13:35:00,77.74,77.81,77.62,77.64,41770.0,69.7377,69.8005,69.63,69.648,41770.0
2016-03-11 13:40:00,77.62,77.68,77.57,77.59,11365.0,69.63,69.6839,69.5852,69.6031,11365.0
2016-03-11 13:45:00,77.58,77.76,77.54,77.74,20189.0,69.5942,69.7556,69.5583,69.7377,20189.0
2016-03-11 13:50:00,77.73,77.74,77.61,77.64,37568.0,69.7287,69.7377,69.6211,69.648,37568.0
2016-03-11 13:55:00,77.63,77.67,77.61,77.65,55818.0,69.639,69.6749,69.6211,69.6569,55818.0
2016-03-11 14:00:00,77.65,77.7,77.62,77.65,84781.0,69.6569,69.7018,69.63,69.6569,84781.0
2016-03-11 14:05:00,77.66,77.69,77.6,77.66,96470.0,69.6659,69.6928,69.6121,69.6659,96470.0
2016-03-11 14:10:00,77.65,77.71,77.61,77.64,42287.0,69.6569,69.7108,69.6211,69.648,42287.0
2016-03-11 14:15:00,77.63,77.66,77.61,77.66,14598.0,69.639,69.6659,69.6211,69.6659,14598.0
2016-03-11 14:20:00,77.66,77.84,77.62,77.84,20784.0,69.6659,69.8274,69.63,69.8274,20784.0
2016-03-11 14:25:00,77.85,77.88,77.62,77.69,34876.0,69.8364,69.8633,69.63,69.6928,34876.0
2016-03-11 14:30:00,77.69,77.69,77.52,77.59,22405.0,69.6928,69.6928,69.5403,69.6031,22405.0
2016-03-11 14:35:00,77.61,77.63,77.52,77.53,13543.0,69.6211,69.639,69.5403,69.5493,13543.0
2016-03-11 14:40:00,77.54,77.66,77.41,77.58,73665.0,69.5583,69.6659,69.4417,69.5942,73665.0
2016-03-11 14:45:00,77.56,77.75,77.56,77.75,16089.0,69.5762,69.7467,69.5762,69.7467,16089.0
2016-03-11 14:50:00,77.72,77.78,77.66,77.66,15596.0,69.7197,69.7736,69.6659,69.6659,15596.0
2016-03-11 14:55:00,77.68,77.75,77.53,77.73,37994.0,69.6839,69.7467,69.5493,69.7287,37994.0
2016-03-11 15:00:00,77.72,77.73,77.62,77.63,25526.0,69.7197,69.7287,69.63,69.639,25526.0
2016-03-11 15:05:00,77.64,77.73,77.6,77.7,14245.0,69.648,69.7287,69.6121,69.7018,14245.0
2016-03-11 15:10:00,77.7,77.75,77.65,77.72,26028.0,69.7018,69.7467,69.6569,69.7197,26028.0
2016-03-11 15:15:00,77.74,77.75,77.65,77.74,29180.0,69.7377,69.7467,69.6569,69.7377,29180.0
2016-03-11 15:20:00,77.73,77.78,77.69,77.73,65016.0,69.7287,69.7736,69.6928,69.7287,65016.0
2016-03-11 15:25:00,77.73,77.75,77.7,77.72,22215.0,69.7287,69.7467,69.7018,69.7197,22215.0
2016-03-11 15:30:00,77.7,77.77,77.7,77.74,39611.0,69.7018,69.7646,69.7018,69.7377,39611.0
2016-03-11 15:35:00,77.74,77.76,77.69,77.75,142641.0,69.7377,69.7556,69.6928,69.7467,142641.0
2016-03-11 15:40:00,77.75,78.0,77.75,77.93,58332.0,69.7467,69.9709,69.7467,69.9081,58332.0
2016-03-11 15:45:00,77.94,78.04,77.94,77.97,51440.0,69.9171,70.0068,69.9171,69.944,51440.0
2016-03-11 15:50:00,77.99,78.08,77.98,78.04,66902.0,69.9619,70.0427,69.953,70.0068,66902.0
2016-03-11 15:55:00,78.04,78.16,77.97,78.1,124756.0,70.0068,70.1145,69.944,70.0606,124756.0
2016-03-14 09:30:00,78.0,78.21,77.65,77.91,43560.0,69.9709,70.1593,69.6569,69.8902,43560.0
2016-03-14 09:35:00,77.84,77.96,77.51,77.93,39236.0,69.8274,69.935,69.5314,69.9081,39236.0
2016-03-14 09:40:00,77.88,77.97,77.73,77.82,28818.0,69.8633,69.944,69.7287,69.8094,28818.0
2016-03-14 09:45:00,77.78,77.91,77.54,77.55,28775.0,69.7736,69.8902,69.5583,69.5672,28775.0
2016-03-14 09:50:00,77.58,77.66,77.52,77.53,24722.0,69.5942,69.6659,69.5403,69.5493,24722.0
2016-03-14 09:55:00,77.52,77.93,77.45,77.69,23909.0,69.5403,69.9081,69.4775,69.6928,23909.0
2016-03-14 10:00:00,77.81,78.15,77.71,78.15,31266.0,69.8005,70.1055,69.7108,70.1055,31266.0
2016-03-14 10:05:00,78.1,78.61,78.02,78.43,103935.0,70.0606,70.5181,69.9889,70.3567,103935.0
2016-03-14 10:10:00,78.41,78.46,78.2,78.46,13950.0,70.3387,70.3836,70.1503,70.3836,13950.0
2016-03-14 10:15:00,78.42,78.53,78.35,78.35,5772.0,70.3477,70.4464,70.2849,70.2849,5772.0
2016-03-14 10:20:00,78.45,78.46,78.22,78.27,6826.0,70.3746,70.3836,70.1683,70.2131,6826.0
2016-03-14 10:25:00,78.29,78.55,78.29,78.5,10989.0,70.2311,70.4643,70.2311,70.4195,10989.0
2016-03-14 10:30:00,78.48,78.6,78.3,78.3,8644.0,70.4015,70.5092,70.24,70.24,8644.0
2016-03-14 10:35:00,78.37,78.65,78.37,78.6,24184.0,70.3028,70.554,70.3028,70.5092,24184.0
2016-03-14 10:40:00,78.51,78.78,78.5,78.74,20867.0,70.4284,70.6706,70.4195,70.6347,20867.0
2016-03-14 10:45:00,78.74,78.89,78.71,78.88,14708.0,70.6347,70.7693,70.6078,70.7603,14708.0
2016-03-14 10:50:00,78.86,78.88,78.66,78.73,49786.0,70.7424,70.7603,70.563,70.6258,49786.0
2016-03-14 10:55:00,78.7,78.78,78.61,78.63,10302.0,70.5989,70.6706,70.5181,70.5361,10302.0
2016-03-14 11:00:00,78.65,78.83,78.51,78.83,57364.0,70.554,70.7155,70.4284,70.7155,57364.0
2016-03-14 11:05:00,78.82,78.84,78.5,78.68,48100.0,70.7065,70.7245,70.4195,70.5809,48100.0
2016-03-14 11:10:00,78.69,78.98,78.69,78.91,22597.0,70.5899,70.85,70.5899,70.7872,22597.0
2016-03-14 11:15:00,78.91,78.93,78.77,78.86,31889.0,70.7872,70.8052,70.6617,70.7424,31889.0
2016-03-14 11:20:00,78.86,79.23,78.84,79.15,41893.0,70.7424,71.0743,70.7245,71.0025,41893.0
2016-03-14 11:25:00,79.12,79.14,78.88,78.88,10830.0,70.9756,70.9936,70.7603,70.7603,10830.0
2016-03-14 11:30:00,78.92,78.97,78.8,78.84,19383.0,70.7962,70.8411,70.6886,70.7245,19383.0
2016-03-14 11:35:00,78.78,79.05,78.74,79.05,17777.0,70.6706,70.9128,70.6347,70.9128,17777.0
2016-03-14 11:40:00,79.04,79.09,78.9,79.03,18898.0,70.9039,70.9487,70.7783,70.8949,18898.0
2016-03-14 11:45:00,79.01,79.06,78.91,78.97,22811.0,70.877,70.9218,70.7872,70.8411,22811.0
2016-03-14 11:50:00,78.95,78.98,78.74,78.78,13487.0,70.8231,70.85,70.6347,70.6706,13487.0
2016-03-14 11:55:00,78.77,78.81,78.48,78.48,16383.0,70.6617,70.6975,70.4015,70.4015,16383.0
2016-03-14 12:00:00,78.5,78.64,78.39,78.51,54426.0,70.4195,70.545,70.3208,70.4284,54426.0
2016-03-14 12:05:00,78.54,78.58,78.35,78.39,37303.0,70.4553,70.4912,70.2849,70.3208,37303.0
2016-03-14 12:10:00,78.41,78.42,78.28,78.31,15609.0,70.3387,70.3477,70.2221,70.249,15609.0
2016-03-14 12:15:00,78.33,78.63,78.33,78.63,27368.0,70.267,70.5361,70.267,70.5361,27368.0
2016-03-14 12:20:00,78.64,78.76,78.59,78.6,12411.0,70.545,70.6527,70.5002,70.5092,12411.0
2016-03-14 12:25:00,78.58,78.64,78.47,78.53,15795.0,70.4912,70.545,70.3925,70.4464,15795.0
2016-03-14 12:30:00,78.54,78.6,78.36,78.41,10187.0,70.4553,70.5092,70.2939,70.3387,10187.0
2016-03-14 12:35:00,78.48,78.48,78.3,78.34,7949.0,70.4015,70.4015,70.24,70.2759,7949.0
2016-03-14 12:40:00,78.32,78.37,78.21,78.37,14968.0,70.258,70.3028,70.1593,70.3028,14968.0
2016-03-14 12:45:00,78.39,78.42,78.29,78.31,14130.0,70.3208,70.3477,70.2311,70.249,14130.0
2016-03-14 12:50:00,78.28,78.47,78.26,78.47,17304.0,70.2221,70.3925,70.2042,70.3925,17304.0
2016-03-14 12:55:00,78.45,78.47,78.35,78.37,5521.0,70.3746,70.3925,70.2849,70.3028,5521.0
2016-03-14 13:00:00,78.39,78.4,78.28,78.3,6301.0,70.3208,70.3297,70.2221,70.24,6301.0
2016-03-14 13:05:00,78.28,78.32,78.24,78.29,4922.0,70.2221,70.258,70.1862,70.2311,4922.0
2016-03-14 13:10:00,78.3,78.34,78.24,78.25,10608.0,70.24,70.2759,70.1862,70.1952,10608.0
2016-03-14 13:15:00,78.24,78.33,78.22,78.31,20167.0,70.1862,70.267,70.1683,70.249,20167.0
2016-03-14 13:20:00,78.32,78.39,78.24,78.31,26542.0,70.258,70.3208,70.1862,70.249,26542.0
2016-03-14 13:25:00,78.3,78.34,78.21,78.31,22857.0,70.24,70.2759,70.1593,70.249,22857.0
2016-03-14 13:30:00,78.31,78.37,78.27,78.34,9356.0,70.249,70.3028,70.2131,70.2759,9356.0
2016-03-14 13:35:00,78.31,78.36,78.29,78.29,6263.0,70.249,70.2939,70.2311,70.2311,6263.0
2016-03-14 13:40:00,78.29,78.45,78.29,78.45,11375.0,70.2311,70.3746,70.2311,70.3746,11375.0
2016-03-14 13:45:00,78.43,78.44,78.34,78.4,20213.0,70.3567,70.3656,70.2759,70.3297,20213.0
2016-03-14 13:50:00,78.41,78.47,78.4,78.44,12268.0,70.3387,70.3925,70.3297,70.3656,12268.0
2016-03-14 13:55:00,78.47,78.5,78.39,78.42,11365.0,70.3925,70.4195,70.3208,70.3477,11365.0
2016-03-14 14:00:00,78.4,78.45,78.33,78.41,18907.0,70.3297,70.3746,70.267,70.3387,18907.0
2016-03-14 14:05:00,78.41,78.5,78.36,78.49,24966.0,70.3387,70.4195,70.2939,70.4105,24966.0
2016-03-14 14:10:00,78.5,78.58,78.49,78.58,6700.0,70.4195,70.4912,70.4105,70.4912,6700.0
2016-03-14 14:15:00,78.57,78.67,78.54,78.67,10918.0,70.4822,70.572,70.4553,70.572,10918.0
2016-03-14 14:20:00,78.65,78.77,78.63,78.77,12783.0,70.554,70.6617,70.5361,70.6617,12783.0
2016-03-14 14:25:00,78.76,78.79,78.62,78.75,20668.0,70.6527,70.6796,70.5271,70.6437,20668.0
2016-03-14 14:30:00,78.75,78.76,78.65,78.73,15536.0,70.6437,70.6527,70.554,70.6258,15536.0
2016-03-14 14:35:00,78.71,78.77,78.69,78.71,47511.0,70.6078,70.6617,70.5899,70.6078,47511.0
2016-03-14 14:40:00,78.71,78.84,78.69,78.78,42737.0,70.6078,70.7245,70.5899,70.6706,42737.0
2016-03-14 14:45:00,78.79,78.99,78.78,78.93,36736.0,70.6796,70.859,70.6706,70.8052,36736.0
2016-03-14 14:50:00,78.94,79.0,78.92,78.98,53381.0,70.8142,70.868,70.7962,70.85,53381.0
2016-03-14 14:55:00,78.98,79.03,78.97,79.01,13717.0,70.85,70.8949,70.8411,70.877,13717.0
2016-03-14 15:00:00,78.99,78.99,78.92,78.96,20281.0,70.859,70.859,70.7962,70.8321,20281.0
2016-03-14 15:05:00,78.96,78.97,78.89,78.92,39675.0,70.8321,70.8411,70.7693,70.7962,39675.0
2016-03-14 15:10:00,78.93,78.97,78.88,78.94,29170.0,70.8052,70.8411,70.7603,70.8142,29170.0
2016-03-14 15:15:00,78.95,78.95,78.73,78.74,15782.0,70.8231,70.8231,70.6258,70.6347,15782.0
2016-03-14 15:20:00,78.74,78.8,78.71,78.74,9488.0,70.6347,70.6886,70.6078,70.6347,9488.0
2016-03-14 15:25:00,78.77,78.94,78.75,78.8,17115.0,70.6617,70.8142,70.6437,70.6886,17115.0
2016-03-14 15:30:00,78.78,78.78,78.71,78.73,20122.0,70.6706,70.6706,70.6078,70.6258,20122.0
2016-03-14 15:35:00,78.72,78.88,78.71,78.85,24404.0,70.6168,70.7603,70.6078,70.7334,24404.0
2016-03-14 15:40:00,78.84,78.9,78.8,78.86,22917.0,70.7245,70.7783,70.6886,70.7424,22917.0
2016-03-14 15:45:00,78.86,78.97,78.86,78.9,40805.0,70.7424,70.8411,70.7424,70.7783,40805.0
2016-03-14 15:50:00,78.9,78.92,78.84,78.91,53791.0,70.7783,70.7962,70.7245,70.7872,53791.0
2016-03-14 15:55:00,78.91,79.07,78.81,78.81,150919.0,70.7872,70.9308,70.6975,70.6975,150919.0
2016-03-15 09:30:00,78.5,79.22,78.49,78.86,138388.0,70.4195,71.0653,70.4105,70.7424,138388.0
2016-03-15 09:35:00,78.77,79.01,78.69,78.86,128937.0,70.6617,70.877,70.5899,70.7424,128937.0
2016-03-15 09:40:00,78.86,79.05,78.56,78.98,147502.0,70.7424,70.9128,70.4733,70.85,147502.0
2016-03-15 09:45:00,79.05,79.09,78.82,78.95,129005.0,70.9128,70.9487,70.7065,70.8231,129005.0
2016-03-15 09:50:00,78.95,79.12,78.87,79.0,107472.0,70.8231,70.9756,70.7514,70.868,107472.0
2016-03-15 09:55:00,78.99,78.99,78.54,78.64,53751.0,70.859,70.859,70.4553,70.545,53751.0
2016-03-15 10:00:00,78.66,78.67,77.65,77.65,62418.0,70.563,70.572,69.6569,69.6569,62418.0
2016-03-15 10:05:00,77.69,78.05,77.65,77.9,48498.0,69.6928,70.0158,69.6569,69.8812,48498.0
2016-03-15 10:10:00,77.9,78.16,77.9,78.03,40972.0,69.8812,70.1145,69.8812,69.9978,40972.0
2016-03-15 10:15:00,78.01,78.12,77.95,78.08,61417.0,69.9799,70.0786,69.9261,70.0427,61417.0
2016-03-15 10:20:00,78.08,78.15,78.0,78.1,61148.0,70.0427,70.1055,69.9709,70.0606,61148.0
2016-03-15 10:25:00,78.09,78.4,77.97,78.34,57247.0,70.0517,70.3297,69.944,70.2759,57247.0
2016-03-15 10:30:00,78.33,78.36,78.15,78.33,40408.0,70.267,70.2939,70.1055,70.267,40408.0
2016-03-15 10:35:00,78.34,78.35,78.01,78.13,59037.0,70.2759,70.2849,69.9799,70.0875,59037.0
2016-03-15 10:40:00,78.13,78.19,78.06,78.1,81425.0,70.0875,70.1414,70.0247,70.0606,81425.0
2016-03-15 10:45:00,78.11,78.14,77.64,77.68,65657.0,70.0696,70.0965,69.648,69.6839,65657.0
2016-03-15 10:50:00,77.66,77.67,77.25,77.3,40964.0,69.6659,69.6749,69.2981,69.343,40964.0
2016-03-15 10:55:00,77.25,77.66,77.25,77.64,53326.0,69.2981,69.6659,69.2981,69.648,53326.0
2016-03-15 11:00:00,77.65,77.73,77.61,77.64,73056.0,69.6569,69.7287,69.6211,69.648,73056.0
2016-03-15 11:05:00,77.62,77.69,77.6,77.69,32084.0,69.63,69.6928,69.6121,69.6928,32084.0
2016-03-15 11:10:00,77.7,77.79,77.61,77.68,28537.0,69.7018,69.7825,69.6211,69.6839,28537.0
2016-03-15 11:15:00,77.69,77.88,77.68,77.81,25032.0,69.6928,69.8633,69.6839,69.8005,25032.0
2016-03-15 11:20:00,77.85,78.08,77.85,77.99,61556.0,69.8364,70.0427,69.8364,69.9619,61556.0
2016-03-15 11:25:00,78.0,78.08,77.95,77.95,49932.0,69.9709,70.0427,69.9261,69.9261,49932.0
2016-03-15 11:30:00,77.96,77.96,77.68,77.68,15836.0,69.935,69.935,69.6839,69.6839,15836.0
2016-03-15 11:35:00,77.66,77.73,77.62,77.71,31848.0,69.6659,69.7287,69.63,69.7108,31848.0
2016-03-15 11:40:00,77.7,77.82,77.68,77.72,37946.0,69.7018,69.8094,69.6839,69.7197,37946.0
2016-03-15 11:45:00,77.71,77.73,77.61,77.67,46303.0,69.7108,69.7287,69.6211,69.6749,46303.0
2016-03-15 11:50:00,77.66,77.79,77.66,77.74,61892.0,69.6659,69.7825,69.6659,69.7377,61892.0
2016-03-15 11:55:00,77.77,77.81,77.67,77.67,39370.0,69.7646,69.8005,69.6749,69.6749,39370.0
2016-03-15 12:00:00,77.66,77.88,77.66,77.86,38284.0,69.6659,69.8633,69.6659,69.8453,38284.0
2016-03-15 12:05:00,77.86,77.95,77.85,77.87,40983.0,69.8453,69.9261,69.8364,69.8543,40983.0
2016-03-15 12:10:00,77.89,78.11,77.85,78.05,59987.0,69.8722,70.0696,69.8364,70.0158,59987.0
2016-03-15 12:15:00,78.08,78.28,78.02,78.25,26644.0,70.0427,70.2221,69.9889,70.1952,26644.0
2016-03-15 12:20:00,78.24,78.43,78.24,78.42,18377.0,70.1862,70.3567,70.1862,70.3477,18377.0
2016-03-15 12:25:00,78.41,78.67,78.41,78.66,39060.0,70.3387,70.572,70.3387,70.563,39060.0
2016-03-15 12:30:00,78.65,78.65,78.23,78.23,35447.0,70.554,70.554,70.1772,70.1772,35447.0
2016-03-15 12:35:00,78.22,78.28,78.13,78.15,16159.0,70.1683,70.2221,70.0875,70.1055,16159.0
2016-03-15 12:40:00,78.16,78.22,78.06,78.07,9805.0,70.1145,70.1683,70.0247,70.0337,9805.0
2016-03-15 12:45:00,78.05,78.15,78.04,78.12,16065.0,70.0158,70.1055,70.0068,70.0786,16065.0
2016-03-15 12:50:00,78.09,78.15,78.07,78.12,30446.0,70.0517,70.1055,70.0337,70.0786,30446.0
2016-03-15 12:55:00,78.12,78.27,78.11,78.27,15272.0,70.0786,70.2131,70.0696,70.2131,15272.0
2016-03-15 13:00:00,78.25,78.35,78.23,78.31,19181.0,70.1952,70.2849,70.1772,70.249,19181.0
2016-03-15 13:05:00,78.33,78.5,78.29,78.39,24980.0,70.267,70.4195,70.2311,70.3208,24980.0
2016-03-15 13:10:00,78.39,78.53,78.38,78.48,36955.0,70.3208,70.4464,70.3118,70.4015,36955.0
2016-03-15 13:15:00,78.47,78.59,78.45,78.5,35076.0,70.3925,70.5002,70.3746,70.4195,35076.0
2016-03-15 13:20:00,78.52,78.56,78.48,78.51,7400.0,70.4374,70.4733,70.4015,70.4284,7400.0
2016-03-15 13:25:00,78.5,78.83,78.49,78.78,45623.0,70.4195,70.7155,70.4105,70.6706,45623.0
2016-03-15 13:30:00,78.79,78.99,78.77,78.93,44676.0,70.6796,70.859,70.6617,70.8052,44676.0
2016-03-15 13:35:00,78.97,79.12,78.91,79.03,66327.0,70.8411,70.9756,70.7872,70.8949,66327.0
2016-03-15 13:40:00,79.01,79.01,78.81,78.82,51735.0,70.877,70.877,70.6975,70.7065,51735.0
2016-03-15 13:45:00,78.82,78.88,78.81,78.81,12810.0,70.7065,70.7603,70.6975,70.6975,12810.0
2016-03-15 13:50:00,78.8,78.81,78.56,78.66,50099.0,70.6886,70.6975,70.4733,70.563,50099.0
2016-03-15 13:55:00,78.66,78.75,78.66,78.71,19273.0,70.563,70.6437,70.563,70.6078,19273.0
2016-03-15 14:00:00,78.75,78.76,78.45,78.47,29854.0,70.6437,70.6527,70.3746,70.3925,29854.0
2016-03-15 14:05:00,78.49,78.52,78.41,78.48,19117.0,70.4105,70.4374,70.3387,70.4015,19117.0
2016-03-15 14:10:00,78.46,78.5,78.41,78.45,31285.0,70.3836,70.4195,70.3387,70.3746,31285.0
2016-03-15 14:15:00,78.47,78.51,78.4,78.46,30649.0,70.3925,70.4284,70.3297,70.3836,30649.0
2016-03-15 14:20:00,78.45,78.51,78.42,78.45,20746.0,70.3746,70.4284,70.3477,70.3746,20746.0
2016-03-15 14:25:00,78.45,78.55,78.45,78.46,13423.0,70.3746,70.4643,70.3746,70.3836,13423.0
2016-03-15 14:30:00,78.45,78.49,78.45,78.45,9032.0,70.3746,70.4105,70.3746,70.3746,9032.0
2016-03-15 14:35:00,78.49,78.53,78.45,78.49,10086.0,70.4105,70.4464,70.3746,70.4105,10086.0
2016-03-15 14:40:00,78.52,78.52,78.45,78.46,17461.0,70.4374,70.4374,70.3746,70.3836,17461.0
2016-03-15 14:45:00,78.45,78.47,78.43,78.45,26852.0,70.3746,70.3925,70.3567,70.3746,26852.0
2016-03-15 14:50:00,78.44,78.47,78.41,78.46,17271.0,70.3656,70.3925,70.3387,70.3836,17271.0
2016-03-15 14:55:00,78.46,78.46,78.43,78.46,20129.0,70.3836,70.3836,70.3567,70.3836,20129.0
2016-03-15 15:00:00,78.47,78.48,78.45,78.46,12941.0,70.3925,70.4015,70.3746,70.3836,12941.0
2016-03-15 15:05:00,78.46,78.47,78.39,78.39,17248.0,70.3836,70.3925,70.3208,70.3208,17248.0
2016-03-15 15:10:00,78.4,78.4,78.26,78.33,42161.0,70.3297,70.3297,70.2042,70.267,42161.0
2016-03-15 15:15:00,78.38,78.48,78.35,78.45,15162.0,70.3118,70.4015,70.2849,70.3746,15162.0
2016-03-15 15:20:00,78.45,78.61,78.44,78.55,30452.0,70.3746,70.5181,70.3656,70.4643,30452.0
2016-03-15 15:25:00,78.56,78.71,78.52,78.63,18984.0,70.4733,70.6078,70.4374,70.5361,18984.0
2016-03-15 15:30:00,78.62,78.86,78.62,78.82,43236.0,70.5271,70.7424,70.5271,70.7065,43236.0
2016-03-15 15:35:00,78.82,78.89,78.79,78.8,30821.0,70.7065,70.7693,70.6796,70.6886,30821.0
2016-03-15 15:40:00,78.8,78.98,78.78,78.94,61922.0,70.6886,70.85,70.6706,70.8142,61922.0
2016-03-15 15:45:00,78.94,79.08,78.93,79.01,88312.0,70.8142,70.9397,70.8052,70.877,88312.0
2016-03-15 15:50:00,78.98,79.13,78.95,79.13,98211.0,70.85,70.9846,70.8231,70.9846,98211.0
2016-03-15 15:55:00,79.12,79.2,79.02,79.07,175983.0,70.9756,71.0474,70.8859,70.9308,175983.0
2016-03-16 09:30:00,78.45,79.09,78.42,79.04,119405.0,70.3746,70.9487,70.3477,70.9039,119405.0
2016-03-16 09:35:00,79.04,79.38,78.92,79.32,93834.0,70.9039,71.2089,70.7962,71.155,93834.0
2016-03-16 09:40:00,79.33,79.72,79.2,79.2,111893.0,71.164,71.5139,71.0474,71.0474,111893.0
2016-03-16 09:45:00,79.23,79.49,79.16,79.38,76403.0,71.0743,71.3075,71.0115,71.2089,76403.0
2016-03-16 09:50:00,79.35,79.49,79.28,79.39,57738.0,71.182,71.3075,71.1192,71.2178,57738.0
2016-03-16 09:55:00,79.39,79.49,79.26,79.28,46259.0,71.2178,71.3075,71.1012,71.1192,46259.0
2016-03-16 10:00:00,79.29,79.33,79.11,79.21,35541.0,71.1281,71.164,70.9667,71.0564,35541.0
2016-03-16 10:05:00,79.18,79.27,79.07,79.27,66078.0,71.0295,71.1102,70.9308,71.1102,66078.0
2016-03-16 10:10:00,79.24,79.42,79.22,79.39,44328.0,71.0833,71.2447,71.0653,71.2178,44328.0
2016-03-16 10:15:00,79.38,79.57,79.17,79.27,38453.0,71.2089,71.3793,71.0205,71.1102,38453.0
2016-03-16 10:20:00,79.27,79.35,79.19,79.25,56356.0,71.1102,71.182,71.0384,71.0922,56356.0
2016-03-16 10:25:00,79.25,79.3,79.25,79.3,26511.0,71.0922,71.1371,71.0922,71.1371,26511.0
2016-03-16 10:30:00,79.33,79.37,79.01,79.01,33305.0,71.164,71.1999,70.877,70.877,33305.0
2016-03-16 10:35:00,79.01,79.3,78.99,79.13,19545.0,70.877,71.1371,70.859,70.9846,19545.0
2016-03-16 10:40:00,79.15,79.25,79.08,79.16,43851.0,71.0025,71.0922,70.9397,71.0115,43851.0
2016-03-16 10:45:00,79.16,79.2,79.0,79.04,37783.0,71.0115,71.0474,70.868,70.9039,37783.0
2016-03-16 10:50:00,79.04,79.17,79.0,79.05,67714.0,70.9039,71.0205,70.868,70.9128,67714.0
2016-03-16 10:55:00,79.01,79.03,78.69,78.87,62486.0,70.877,70.8949,70.5899,70.7514,62486.0
2016-03-16 11:00:00,78.9,78.92,78.69,78.69,30490.0,70.7783,70.7962,70.5899,70.5899,30490.0
2016-03-16 11:05:00,78.73,78.81,78.61,78.8,28887.0,70.6258,70.6975,70.5181,70.6886,28887.0
2016-03-16 11:10:00,78.8,78.94,78.76,78.91,35623.0,70.6886,70.8142,70.6527,70.7872,35623.0
2016-03-16 11:15:00,78.9,79.03,78.88,78.97,13200.0,70.7783,70.8949,70.7603,70.8411,13200.0
2016-03-16 11:20:00,78.93,78.93,78.76,78.88,6413.0,70.8052,70.8052,70.6527,70.7603,6413.0
2016-03-16 11:25:00,78.86,78.99,78.81,78.92,34541.0,70.7424,70.859,70.6975,70.7962,34541.0
2016-03-16 11:30:00,78.92,78.93,78.7,78.77,23693.0,70.7962,70.8052,70.5989,70.6617,23693.0
2016-03-16 11:35:00,78.73,78.81,78.73,78.73,17274.0,70.6258,70.6975,70.6258,70.6258,17274.0
2016-03-16 11:40:00,78.73,78.8,78.58,78.58,16403.0,70.6258,70.6886,70.4912,70.4912,16403.0
2016-03-16 11:45:00,78.57,78.61,78.5,78.56,22507.0,70.4822,70.5181,70.4195,70.4733,22507.0
2016-03-16 11:50:00,78.54,78.61,78.51,78.54,34901.0,70.4553,70.5181,70.4284,70.4553,34901.0
2016-03-16 11:55:00,78.57,78.6,78.5,78.6,27619.0,70.4822,70.5092,70.4195,70.5092,27619.0
2016-03-16 12:00:00,78.61,78.68,78.54,78.61,27140.0,70.5181,70.5809,70.4553,70.5181,27140.0
2016-03-16 12:05:00,78.59,78.65,78.5,78.5,36869.0,70.5002,70.554,70.4195,70.4195,36869.0
2016-03-16 12:10:00,78.51,78.69,78.5,78.69,28595.0,70.4284,70.5899,70.4195,70.5899,28595.0
2016-03-16 12:15:00,78.66,78.77,78.65,78.71,14826.0,70.563,70.6617,70.554,70.6078,14826.0
2016-03-16 12:20:00,78.67,78.69,78.53,78.53,7700.0,70.572,70.5899,70.4464,70.4464,7700.0
2016-03-16 12:25:00,78.53,78.6,78.5,78.58,12870.0,70.4464,70.5092,70.4195,70.4912,12870.0
2016-03-16 12:30:00,78.58,78.6,78.45,78.45,13928.0,70.4912,70.5092,70.3746,70.3746,13928.0
2016-03-16 12:35:00,78.45,78.5,78.38,78.46,22930.0,70.3746,70.4195,70.3118,70.3836,22930.0
2016-03-16 12:40:00,78.46,78.56,78.41,78.5,23623.0,70.3836,70.4733,70.3387,70.4195,23623.0
2016-03-16 12:45:00,78.45,78.48,78.29,78.29,16386.0,70.3746,70.4015,70.2311,70.2311,16386.0
2016-03-16 12:50:00,78.28,78.39,78.19,78.38,31067.0,70.2221,70.3208,70.1414,70.3118,31067.0
2016-03-16 12:55:00,78.39,78.44,78.25,78.33,18822.0,70.3208,70.3656,70.1952,70.267,18822.0
2016-03-16 13:00:00,78.34,78.4,78.21,78.21,9866.0,70.2759,70.3297,70.1593,70.1593,9866.0
2016-03-16 13:05:00,78.21,78.38,78.19,78.32,16414.0,70.1593,70.3118,70.1414,70.258,16414.0
2016-03-16 13:10:00,78.31,78.34,78.22,78.25,19507.0,70.249,70.2759,70.1683,70.1952,19507.0
2016-03-16 13:15:00,78.28,78.32,78.24,78.25,36689.0,70.2221,70.258,70.1862,70.1952,36689.0
2016-03-16 13:20:00,78.25,78.37,78.25,78.36,12855.0,70.1952,70.3028,70.1952,70.2939,12855.0
2016-03-16 13:25:00,78.36,78.43,78.34,78.41,20773.0,70.2939,70.3567,70.2759,70.3387,20773.0
2016-03-16 13:30:00,78.37,78.46,78.37,78.45,16472.0,70.3028,70.3836,70.3028,70.3746,16472.0
2016-03-16 13:35:00,78.43,78.44,78.33,78.41,8501.0,70.3567,70.3656,70.267,70.3387,8501.0
2016-03-16 13:40:00,78.43,78.5,78.4,78.45,14708.0,70.3567,70.4195,70.3297,70.3746,14708.0
2016-03-16 13:45:00,78.45,78.46,78.31,78.45,20454.0,70.3746,70.3836,70.249,70.3746,20454.0
2016-03-16 13:50:00,78.45,78.48,78.41,78.45,7270.0,70.3746,70.4015,70.3387,70.3746,7270.0
2016-03-16 13:55:00,78.45,78.48,78.32,78.41,19600.0,70.3746,70.4015,70.258,70.3387,19600.0
2016-03-16 14:00:00,78.42,78.82,78.41,78.63,116697.0,70.3477,70.7065,70.3387,70.5361,116697.0
2016-03-16 14:05:00,78.65,79.15,78.64,78.91,107082.0,70.554,71.0025,70.545,70.7872,107082.0
2016-03-16 14:10:00,78.88,78.97,78.68,78.69,31730.0,70.7603,70.8411,70.5809,70.5899,31730.0
2016-03-16 14:15:00,78.7,78.99,78.7,78.94,23347.0,70.5989,70.859,70.5989,70.8142,23347.0
2016-03-16 14:20:00,78.94,79.42,78.91,79.34,44876.0,70.8142,71.2447,70.7872,71.173,44876.0
2016-03-16 14:25:00,79.36,79.71,79.35,79.56,69227.0,71.1909,71.5049,71.182,71.3703,69227.0
2016-03-16 14:30:00,79.56,79.72,79.48,79.51,60873.0,71.3703,71.5139,71.2986,71.3255,60873.0
2016-03-16 14:35:00,79.52,79.61,79.36,79.59,56156.0,71.3345,71.4152,71.1909,71.3973,56156.0
2016-03-16 14:40:00,79.57,79.83,79.56,79.71,36982.0,71.3793,71.6125,71.3703,71.5049,36982.0
2016-03-16 14:45:00,79.7,79.98,79.67,79.97,69055.0,71.4959,71.7471,71.469,71.7381,69055.0
2016-03-16 14:50:00,79.95,79.99,79.79,79.89,45523.0,71.7202,71.7561,71.5767,71.6664,45523.0
2016-03-16 14:55:00,79.88,79.92,79.66,79.66,45942.0,71.6574,71.6933,71.46,71.46,45942.0
2016-03-16 15:00:00,79.66,79.72,79.45,79.51,86938.0,71.46,71.5139,71.2717,71.3255,86938.0
2016-03-16 15:05:00,79.5,79.67,79.4,79.64,42746.0,71.3165,71.469,71.2268,71.4421,42746.0
2016-03-16 15:10:00,79.66,79.87,79.47,79.58,124104.0,71.46,71.6484,71.2896,71.3883,124104.0
2016-03-16 15:15:00,79.56,79.63,79.52,79.54,45634.0,71.3703,71.4331,71.3345,71.3524,45634.0
2016-03-16 15:20:00,79.54,79.55,79.39,79.49,61429.0,71.3524,71.3614,71.2178,71.3075,61429.0
2016-03-16 15:25:00,79.48,79.56,79.46,79.51,51897.0,71.2986,71.3703,71.2806,71.3255,51897.0
2016-03-16 15:30:00,79.51,79.58,79.46,79.51,49467.0,71.3255,71.3883,71.2806,71.3255,49467.0
2016-03-16 15:35:00,79.52,79.83,79.5,79.83,115600.0,71.3345,71.6125,71.3165,71.6125,115600.0
2016-03-16 15:40:00,79.82,79.95,79.82,79.95,52366.0,71.6036,71.7202,71.6036,71.7202,52366.0
2016-03-16 15:45:00,79.94,80.02,79.9,79.97,121276.0,71.7112,71.783,71.6753,71.7381,121276.0
2016-03-16 15:50:00,79.98,80.1,79.95,79.98,147688.0,71.7471,71.8548,71.7202,71.7471,147688.0
2016-03-16 15:55:00,80.0,80.03,79.76,79.89,327156.0,71.765,71.792,71.5498,71.6664,327156.0
2016-03-17 09:30:00,79.16,80.29,79.16,80.17,59181.0,71.0115,72.0252,71.0115,71.9175,59181.0
2016-03-17 09:35:00,80.15,80.25,79.88,79.89,132712.0,71.8996,71.9893,71.6574,71.6664,132712.0
2016-03-17 09:40:00,79.92,80.15,79.47,79.49,91417.0,71.6933,71.8996,71.2896,71.3075,91417.0
2016-03-17 09:45:00,79.39,79.65,79.25,79.25,74089.0,71.2178,71.4511,71.0922,71.0922,74089.0
2016-03-17 09:50:00,79.28,79.68,79.23,79.64,25802.0,71.1192,71.478,71.0743,71.4421,25802.0
2016-03-17 09:55:00,79.66,79.91,79.65,79.91,17442.0,71.46,71.6843,71.4511,71.6843,17442.0
2016-03-17 10:00:00,79.92,79.92,79.5,79.92,48754.0,71.6933,71.6933,71.3165,71.6933,48754.0
2016-03-17 10:05:00,79.88,79.97,79.74,79.74,23990.0,71.6574,71.7381,71.5318,71.5318,23990.0
2016-03-17 10:10:00,79.74,79.75,79.59,79.74,18653.0,71.5318,71.5408,71.3973,71.5318,18653.0
2016-03-17 10:15:00,79.75,79.82,79.66,79.7,101687.0,71.5408,71.6036,71.46,71.4959,101687.0
2016-03-17 10:20:00,79.7,79.88,79.62,79.88,22685.0,71.4959,71.6574,71.4242,71.6574,22685.0
2016-03-17 10:25:00,79.89,80.02,79.72,79.75,20792.0,71.6664,71.783,71.5139,71.5408,20792.0
2016-03-17 10:30:00,79.73,79.87,79.71,79.76,28468.0,71.5228,71.6484,71.5049,71.5498,28468.0
2016-03-17 10:35:00,79.75,79.9,79.73,79.88,24174.0,71.5408,71.6753,71.5228,71.6574,24174.0
2016-03-17 10:40:00,79.92,80.01,79.81,79.84,19247.0,71.6933,71.774,71.5946,71.6215,19247.0
2016-03-17 10:45:00,79.89,79.99,79.73,79.89,21335.0,71.6664,71.7561,71.5228,71.6664,21335.0
2016-03-17 10:50:00,79.87,79.89,79.73,79.81,23792.0,71.6484,71.6664,71.5228,71.5946,23792.0
2016-03-17 10:55:00,79.79,79.88,79.75,79.85,21026.0,71.5767,71.6574,71.5408,71.6305,21026.0
2016-03-17 11:00:00,79.86,79.98,79.74,79.79,34806.0,71.6395,71.7471,71.5318,71.5767,34806.0
2016-03-17 11:05:00,79.78,79.85,79.76,79.8,18759.0,71.5677,71.6305,71.5498,71.5856,18759.0
2016-03-17 11:10:00,79.79,79.85,79.72,79.75,27370.0,71.5767,71.6305,71.5139,71.5408,27370.0
2016-03-17 11:15:00,79.76,79.8,79.68,79.73,15877.0,71.5498,71.5856,71.478,71.5228,15877.0
2016-03-17 11:20:00,79.76,79.86,79.72,79.83,15121.0,71.5498,71.6395,71.5139,71.6125,15121.0
2016-03-17 11:25:00,79.81,79.88,79.78,79.86,15745.0,71.5946,71.6574,71.5677,71.6395,15745.0
2016-03-17 11:30:00,79.88,79.97,79.78,79.79,25126.0,71.6574,71.7381,71.5677,71.5767,25126.0
2016-03-17 11:35:00,79.82,79.92,79.77,79.89,16070.0,71.6036,71.6933,71.5587,71.6664,16070.0
2016-03-17 11:40:00,79.89,79.92,79.8,79.81,16891.0,71.6664,71.6933,71.5856,71.5946,16891.0
2016-03-17 11:45:00,79.81,80.01,79.81,79.94,20332.0,71.5946,71.774,71.5946,71.7112,20332.0
2016-03-17 11:50:00,79.96,80.06,79.92,79.98,24308.0,71.7292,71.8189,71.6933,71.7471,24308.0
2016-03-17 11:55:00,79.98,79.99,79.84,79.97,39352.0,71.7471,71.7561,71.6215,71.7381,39352.0
2016-03-17 12:00:00,79.97,80.12,79.95,80.12,27604.0,71.7381,71.8727,71.7202,71.8727,27604.0
2016-03-17 12:05:00,80.09,80.14,79.97,80.14,26681.0,71.8458,71.8906,71.7381,71.8906,26681.0
2016-03-17 12:10:00,80.13,80.28,80.13,80.27,26641.0,71.8817,72.0162,71.8817,72.0073,26641.0
2016-03-17 12:15:00,80.25,80.53,80.24,80.47,48120.0,71.9893,72.2405,71.9803,72.1867,48120.0
2016-03-17 12:20:00,80.48,80.67,80.45,80.56,66053.0,72.1956,72.3661,72.1687,72.2674,66053.0
2016-03-17 12:25:00,80.55,80.77,80.5,80.73,22117.0,72.2584,72.4558,72.2136,72.4199,22117.0
2016-03-17 12:30:00,80.76,80.86,80.73,80.82,22403.0,72.4468,72.5365,72.4199,72.5006,22403.0
2016-03-17 12:35:00,80.81,80.87,80.68,80.69,29576.0,72.4917,72.5455,72.375,72.384,29576.0
2016-03-17 12:40:00,80.7,80.75,80.65,80.66,23027.0,72.393,72.4378,72.3481,72.3571,23027.0
2016-03-17 12:45:00,80.67,80.92,80.63,80.87,25070.0,72.3661,72.5903,72.3302,72.5455,25070.0
2016-03-17 12:50:00,80.88,80.89,80.73,80.87,22513.0,72.5545,72.5634,72.4199,72.5455,22513.0
2016-03-17 12:55:00,80.88,80.89,80.71,80.72,19224.0,72.5545,72.5634,72.402,72.4109,19224.0
2016-03-17 13:00:00,80.72,80.72,80.58,80.58,20718.0,72.4109,72.4109,72.2853,72.2853,20718.0
2016-03-17 13:05:00,80.58,80.6,80.35,80.42,29007.0,72.2853,72.3033,72.079,72.1418,29007.0
2016-03-17 13:10:00,80.43,80.48,80.33,80.33,20658.0,72.1508,72.1956,72.0611,72.0611,20658.0
2016-03-17 13:15:00,80.34,80.42,80.27,80.38,20736.0,72.07,72.1418,72.0073,72.1059,20736.0
2016-03-17 13:20:00,80.38,80.44,80.3,80.36,24483.0,72.1059,72.1598,72.0342,72.088,24483.0
2016-03-17 13:25:00,80.35,80.39,80.3,80.33,20729.0,72.079,72.1149,72.0342,72.0611,20729.0
2016-03-17 13:30:00,80.33,80.38,80.28,80.35,24487.0,72.0611,72.1059,72.0162,72.079,24487.0
2016-03-17 13:35:00,80.34,80.5,80.33,80.46,68054.0,72.07,72.2136,72.0611,72.1777,68054.0
2016-03-17 13:40:00,80.48,80.58,80.47,80.54,51752.0,72.1956,72.2853,72.1867,72.2495,51752.0
2016-03-17 13:45:00,80.52,80.77,80.52,80.72,106449.0,72.2315,72.4558,72.2315,72.4109,106449.0
2016-03-17 13:50:00,80.71,80.72,80.66,80.67,37086.0,72.402,72.4109,72.3571,72.3661,37086.0
2016-03-17 13:55:00,80.67,80.75,80.62,80.75,80929.0,72.3661,72.4378,72.3212,72.4378,80929.0
2016-03-17 14:00:00,80.75,80.84,80.66,80.7,26056.0,72.4378,72.5186,72.3571,72.393,26056.0
2016-03-17 14:05:00,80.69,80.82,80.69,80.75,20715.0,72.384,72.5006,72.384,72.4378,20715.0
2016-03-17 14:10:00,80.76,80.89,80.76,80.89,22054.0,72.4468,72.5634,72.4468,72.5634,22054.0
2016-03-17 14:15:00,80.88,80.89,80.8,80.85,20792.0,72.5545,72.5634,72.4827,72.5275,20792.0
2016-03-17 14:20:00,80.86,80.87,80.69,80.74,22924.0,72.5365,72.5455,72.384,72.4289,22924.0
2016-03-17 14:25:00,80.73,80.74,80.55,80.56,31569.0,72.4199,72.4289,72.2584,72.2674,31569.0
2016-03-17 14:30:00,80.55,80.57,80.42,80.45,19044.0,72.2584,72.2764,72.1418,72.1687,19044.0
2016-03-17 14:35:00,80.45,80.51,80.35,80.4,16126.0,72.1687,72.2225,72.079,72.1239,16126.0
2016-03-17 14:40:00,80.39,80.65,80.37,80.56,25955.0,72.1149,72.3481,72.097,72.2674,25955.0
2016-03-17 14:45:00,80.53,80.56,80.43,80.56,12338.0,72.2405,72.2674,72.1508,72.2674,12338.0
2016-03-17 14:50:00,80.56,80.66,80.53,80.58,19490.0,72.2674,72.3571,72.2405,72.2853,19490.0
2016-03-17 14:55:00,80.58,80.58,80.31,80.36,21857.0,72.2853,72.2853,72.0431,72.088,21857.0
2016-03-17 15:00:00,80.37,80.61,80.37,80.6,24395.0,72.097,72.3123,72.097,72.3033,24395.0
2016-03-17 15:05:00,80.58,80.63,80.48,80.59,21734.0,72.2853,72.3302,72.1956,72.2943,21734.0
2016-03-17 15:10:00,80.59,80.6,80.45,80.48,20687.0,72.2943,72.3033,72.1687,72.1956,20687.0
2016-03-17 15:15:00,80.48,80.62,80.41,80.48,24505.0,72.1956,72.3212,72.1328,72.1956,24505.0
2016-03-17 15:20:00,80.49,80.63,80.48,80.63,28721.0,72.2046,72.3302,72.1956,72.3302,28721.0
2016-03-17 15:25:00,80.62,80.77,80.53,80.7,26745.0,72.3212,72.4558,72.2405,72.393,26745.0
2016-03-17 15:30:00,80.71,80.8,80.7,80.77,33403.0,72.402,72.4827,72.393,72.4558,33403.0
2016-03-17 15:35:00,80.77,80.95,80.76,80.95,41161.0,72.4558,72.6173,72.4468,72.6173,41161.0
2016-03-17 15:40:00,80.95,81.04,80.83,81.04,68209.0,72.6173,72.698,72.5096,72.698,68209.0
2016-03-17 15:45:00,81.0,81.11,80.97,81.09,85328.0,72.6621,72.7608,72.6352,72.7428,85328.0
2016-03-17 15:50:00,81.08,81.28,81.08,81.25,131419.0,72.7339,72.9133,72.7339,72.8864,131419.0
2016-03-17 15:55:00,81.24,81.4,81.16,81.22,323447.0,72.8774,73.0209,72.8056,72.8595,323447.0
2016-03-18 09:30:00,81.34,81.91,81.24,81.53,345495.0,72.9671,73.4784,72.8774,73.1376,345495.0
2016-03-18 09:35:00,81.57,82.37,81.51,82.37,53902.0,73.1734,73.8911,73.1196,73.8911,53902.0
2016-03-18 09:40:00,82.36,82.66,82.3,82.57,57904.0,73.8821,74.1512,73.8283,74.0705,57904.0
2016-03-18 09:45:00,82.56,82.71,82.4,82.47,80898.0,74.0615,74.1961,73.918,73.9808,80898.0
2016-03-18 09:50:00,82.48,82.66,82.28,82.28,31810.0,73.9898,74.1512,73.8104,73.8104,31810.0
2016-03-18 09:55:00,82.33,82.33,82.05,82.13,40317.0,73.8552,73.8552,73.604,73.6758,40317.0
2016-03-18 10:00:00,82.14,82.47,82.13,82.39,28422.0,73.6848,73.9808,73.6758,73.909,28422.0
2016-03-18 10:05:00,82.39,82.47,82.21,82.3,17446.0,73.909,73.9808,73.7476,73.8283,17446.0
2016-03-18 10:10:00,82.33,82.58,82.26,82.53,21145.0,73.8552,74.0795,73.7924,74.0346,21145.0
2016-03-18 10:15:00,82.55,82.67,82.48,82.48,33755.0,74.0526,74.1602,73.9898,73.9898,33755.0
2016-03-18 10:20:00,82.49,82.77,82.48,82.76,39730.0,73.9987,74.2499,73.9898,74.2409,39730.0
2016-03-18 10:25:00,82.75,82.86,82.65,82.79,57654.0,74.232,74.3306,74.1423,74.2679,57654.0
2016-03-18 10:30:00,82.78,83.1,82.76,83.03,84811.0,74.2589,74.5459,74.2409,74.4831,84811.0
2016-03-18 10:35:00,83.04,83.06,82.75,82.87,75435.0,74.4921,74.5101,74.232,74.3396,75435.0
2016-03-18 10:40:00,82.9,82.97,82.77,82.97,49299.0,74.3665,74.4293,74.2499,74.4293,49299.0
2016-03-18 10:45:00,82.98,83.09,82.81,82.84,100657.0,74.4383,74.537,74.2858,74.3127,100657.0
2016-03-18 10:50:00,82.83,83.04,82.83,83.02,28855.0,74.3037,74.4921,74.3037,74.4742,28855.0
2016-03-18 10:55:00,83.04,83.13,82.99,83.01,35986.0,74.4921,74.5729,74.4473,74.4652,35986.0
2016-03-18 11:00:00,83.04,83.23,83.04,83.07,22895.0,74.4921,74.6626,74.4921,74.519,22895.0
2016-03-18 11:05:00,83.08,83.25,83.05,83.2,37108.0,74.528,74.6805,74.5011,74.6356,37108.0
2016-03-18 11:10:00,83.21,83.23,82.98,82.98,39118.0,74.6446,74.6626,74.4383,74.4383,39118.0
2016-03-18 11:15:00,82.98,82.98,82.73,82.91,41027.0,74.4383,74.4383,74.214,74.3755,41027.0
2016-03-18 11:20:00,82.92,83.01,82.87,82.9,33131.0,74.3845,74.4652,74.3396,74.3665,33131.0
2016-03-18 11:25:00,82.89,82.94,82.81,82.85,34214.0,74.3576,74.4024,74.2858,74.3217,34214.0
2016-03-18 11:30:00,82.83,82.89,82.82,82.83,234631.0,74.3037,74.3576,74.2948,74.3037,234631.0
2016-03-18 11:35:00,82.83,82.91,82.79,82.91,35877.0,74.3037,74.3755,74.2679,74.3755,35877.0
2016-03-18 11:40:00,82.9,83.02,82.9,83.01,64985.0,74.3665,74.4742,74.3665,74.4652,64985.0
2016-03-18 11:45:00,83.0,83.18,82.98,83.15,28357.0,74.4562,74.6177,74.4383,74.5908,28357.0
2016-03-18 11:50:00,83.17,83.19,82.87,82.88,14173.0,74.6087,74.6267,74.3396,74.3486,14173.0
2016-03-18 11:55:00,82.89,82.95,82.82,82.95,15635.0,74.3576,74.4114,74.2948,74.4114,15635.0
2016-03-18 12:00:00,82.97,83.15,82.94,83.15,21306.0,74.4293,74.5908,74.4024,74.5908,21306.0
2016-03-18 12:05:00,83.15,83.15,82.99,83.0,16240.0,74.5908,74.5908,74.4473,74.4562,16240.0
2016-03-18 12:10:00,82.98,83.02,82.91,82.97,30285.0,74.4383,74.4742,74.3755,74.4293,30285.0
2016-03-18 12:15:00,82.97,82.97,82.81,82.82,17711.0,74.4293,74.4293,74.2858,74.2948,17711.0
2016-03-18 12:20:00,82.8,82.92,82.78,82.92,17082.0,74.2768,74.3845,74.2589,74.3845,17082.0
2016-03-18 12:25:00,82.9,83.0,82.89,82.98,19980.0,74.3665,74.4562,74.3576,74.4383,19980.0
2016-03-18 12:30:00,82.99,82.99,82.88,82.95,19560.0,74.4473,74.4473,74.3486,74.4114,19560.0
2016-03-18 12:35:00,82.95,82.97,82.89,82.92,22965.0,74.4114,74.4293,74.3576,74.3845,22965.0
2016-03-18 12:40:00,82.94,82.94,82.78,82.8,27289.0,74.4024,74.4024,74.2589,74.2768,27289.0
2016-03-18 12:45:00,82.8,82.82,82.75,82.8,19581.0,74.2768,74.2948,74.232,74.2768,19581.0
2016-03-18 12:50:00,82.78,82.85,82.78,82.83,15678.0,74.2589,74.3217,74.2589,74.3037,15678.0
2016-03-18 12:55:00,82.83,82.89,82.82,82.89,16904.0,74.3037,74.3576,74.2948,74.3576,16904.0
2016-03-18 13:00:00,82.88,82.9,82.6,82.6,32776.0,74.3486,74.3665,74.0974,74.0974,32776.0
2016-03-18 13:05:00,82.61,82.69,82.59,82.69,20542.0,74.1064,74.1781,74.0884,74.1781,20542.0
2016-03-18 13:10:00,82.68,82.71,82.5,82.56,27134.0,74.1692,74.1961,74.0077,74.0615,27134.0
2016-03-18 13:15:00,82.55,82.55,82.36,82.37,46051.0,74.0526,74.0526,73.8821,73.8911,46051.0
2016-03-18 13:20:00,82.39,82.4,82.29,82.4,47002.0,73.909,73.918,73.8193,73.918,47002.0
2016-03-18 13:25:00,82.38,82.51,82.38,82.5,20048.0,73.9001,74.0167,73.9001,74.0077,20048.0
2016-03-18 13:30:00,82.51,82.54,82.41,82.41,20612.0,74.0167,74.0436,73.927,73.927,20612.0
2016-03-18 13:35:00,82.42,82.47,82.28,82.35,27402.0,73.9359,73.9808,73.8104,73.8731,27402.0
2016-03-18 13:40:00,82.35,82.41,82.27,82.38,23403.0,73.8731,73.927,73.8014,73.9001,23403.0
2016-03-18 13:45:00,82.4,82.48,82.36,82.42,18916.0,73.918,73.9898,73.8821,73.9359,18916.0
2016-03-18 13:50:00,82.42,82.47,82.38,82.45,25329.0,73.9359,73.9808,73.9001,73.9629,25329.0
2016-03-18 13:55:00,82.47,82.61,82.44,82.61,24585.0,73.9808,74.1064,73.9539,74.1064,24585.0
2016-03-18 14:00:00,82.63,82.7,82.62,82.63,37479.0,74.1243,74.1871,74.1154,74.1243,37479.0
2016-03-18 14:05:00,82.61,82.67,82.59,82.6,27741.0,74.1064,74.1602,74.0884,74.0974,27741.0
2016-03-18 14:10:00,82.59,82.64,82.48,82.48,19459.0,74.0884,74.1333,73.9898,73.9898,19459.0
2016-03-18 14:15:00,82.48,82.48,82.35,82.42,20141.0,73.9898,73.9898,73.8731,73.9359,20141.0
2016-03-18 14:20:00,82.43,82.54,82.4,82.51,38826.0,73.9449,74.0436,73.918,74.0167,38826.0
2016-03-18 14:25:00,82.51,82.58,82.49,82.55,20949.0,74.0167,74.0795,73.9987,74.0526,20949.0
2016-03-18 14:30:00,82.55,82.61,82.51,82.58,15056.0,74.0526,74.1064,74.0167,74.0795,15056.0
2016-03-18 14:35:00,82.59,82.72,82.58,82.72,17044.0,74.0884,74.2051,74.0795,74.2051,17044.0
2016-03-18 14:40:00,82.71,82.73,82.65,82.71,17335.0,74.1961,74.214,74.1423,74.1961,17335.0
2016-03-18 14:45:00,82.73,82.81,82.69,82.8,20799.0,74.214,74.2858,74.1781,74.2768,20799.0
2016-03-18 14:50:00,82.79,82.8,82.63,82.63,18866.0,74.2679,74.2768,74.1243,74.1243,18866.0
2016-03-18 14:55:00,82.63,82.64,82.5,82.54,28659.0,74.1243,74.1333,74.0077,74.0436,28659.0
2016-03-18 15:00:00,82.53,82.72,82.53,82.7,31444.0,74.0346,74.2051,74.0346,74.1871,31444.0
2016-03-18 15:05:00,82.7,82.82,82.7,82.8,37503.0,74.1871,74.2948,74.1871,74.2768,37503.0
2016-03-18 15:10:00,82.79,82.92,82.79,82.86,22202.0,74.2679,74.3845,74.2679,74.3306,22202.0
2016-03-18 15:15:00,82.87,82.88,82.68,82.76,24744.0,74.3396,74.3486,74.1692,74.2409,24744.0
2016-03-18 15:20:00,82.77,82.92,82.74,82.9,33358.0,74.2499,74.3845,74.223,74.3665,33358.0
2016-03-18 15:25:00,82.91,83.0,82.91,82.99,39550.0,74.3755,74.4562,74.3755,74.4473,39550.0
2016-03-18 15:30:00,82.99,83.05,82.9,83.02,56247.0,74.4473,74.5011,74.3665,74.4742,56247.0
2016-03-18 15:35:00,83.03,83.09,82.99,83.08,40879.0,74.4831,74.537,74.4473,74.528,40879.0
2016-03-18 15:40:00,83.09,83.17,83.06,83.09,50608.0,74.537,74.6087,74.5101,74.537,50608.0
2016-03-18 15:45:00,83.09,83.23,83.08,83.16,71320.0,74.537,74.6626,74.528,74.5998,71320.0
2016-03-18 15:50:00,83.18,83.33,83.18,83.31,129292.0,74.6177,74.7523,74.6177,74.7343,129292.0
2016-03-18 15:55:00,83.31,83.47,83.26,83.38,243622.0,74.7343,74.8779,74.6895,74.7971,243622.0
2016-03-21 09:30:00,82.69,83.6,82.69,83.5,102233.0,74.1781,74.9945,74.1781,74.9048,102233.0
2016-03-21 09:35:00,83.48,83.48,83.01,83.2,31366.0,74.8868,74.8868,74.4652,74.6356,31366.0
2016-03-21 09:40:00,83.2,83.34,83.1,83.29,30690.0,74.6356,74.7612,74.5459,74.7164,30690.0
2016-03-21 09:45:00,83.28,83.35,82.99,82.99,49306.0,74.7074,74.7702,74.4473,74.4473,49306.0
2016-03-21 09:50:00,83.0,83.01,82.81,82.9,64955.0,74.4562,74.4652,74.2858,74.3665,64955.0
2016-03-21 09:55:00,82.9,83.05,82.85,82.87,33565.0,74.3665,74.5011,74.3217,74.3396,33565.0
2016-03-21 10:00:00,82.87,82.92,82.6,82.71,58689.0,74.3396,74.3845,74.0974,74.1961,58689.0
2016-03-21 10:05:00,82.7,82.7,82.15,82.2,31489.0,74.1871,74.1871,73.6937,73.7386,31489.0
2016-03-21 10:10:00,82.19,82.38,81.96,82.33,49247.0,73.7296,73.9001,73.5233,73.8552,49247.0
2016-03-21 10:15:00,82.35,82.61,82.35,82.51,22968.0,73.8731,74.1064,73.8731,74.0167,22968.0
2016-03-21 10:20:00,82.47,82.81,82.47,82.71,17438.0,73.9808,74.2858,73.9808,74.1961,17438.0
2016-03-21 10:25:00,82.72,82.76,82.46,82.48,8345.0,74.2051,74.2409,73.9718,73.9898,8345.0
2016-03-21 10:30:00,82.42,82.51,82.18,82.44,18072.0,73.9359,74.0167,73.7206,73.9539,18072.0
2016-03-21 10:35:00,82.47,82.68,82.47,82.53,12084.0,73.9808,74.1692,73.9808,74.0346,12084.0
2016-03-21 10:40:00,82.53,82.57,82.4,82.4,19669.0,74.0346,74.0705,73.918,73.918,19669.0
2016-03-21 10:45:00,82.38,82.39,82.11,82.11,8783.0,73.9001,73.909,73.6578,73.6578,8783.0
2016-03-21 10:50:00,82.14,82.2,82.07,82.11,14303.0,73.6848,73.7386,73.622,73.6578,14303.0
2016-03-21 10:55:00,82.11,82.13,81.92,81.92,22822.0,73.6578,73.6758,73.4874,73.4874,22822.0
2016-03-21 11:00:00,81.91,82.04,81.91,82.0,22320.0,73.4784,73.5951,73.4784,73.5592,22320.0
2016-03-21 11:05:00,82.0,82.17,82.0,82.12,9851.0,73.5592,73.7117,73.5592,73.6668,9851.0
2016-03-21 11:10:00,82.11,82.35,82.08,82.27,16007.0,73.6578,73.8731,73.6309,73.8014,16007.0
2016-03-21 11:15:00,82.27,82.67,82.26,82.63,32250.0,73.8014,74.1602,73.7924,74.1243,32250.0
2016-03-21 11:20:00,82.71,82.71,82.6,82.65,30592.0,74.1961,74.1961,74.0974,74.1423,30592.0
2016-03-21 11:25:00,82.66,82.68,82.48,82.55,41552.0,74.1512,74.1692,73.9898,74.0526,41552.0
2016-03-21 11:30:00,82.56,82.64,82.46,82.47,17064.0,74.0615,74.1333,73.9718,73.9808,17064.0
2016-03-21 11:35:00,82.45,82.52,82.36,82.42,38712.0,73.9629,74.0256,73.8821,73.9359,38712.0
2016-03-21 11:40:00,82.41,82.51,82.18,82.27,24768.0,73.927,74.0167,73.7206,73.8014,24768.0
2016-03-21 11:45:00,82.33,82.37,82.23,82.32,12278.0,73.8552,73.8911,73.7655,73.8462,12278.0
2016-03-21 11:50:00,82.31,82.33,82.21,82.26,28158.0,73.8373,73.8552,73.7476,73.7924,28158.0
2016-03-21 11:55:00,82.25,82.26,82.16,82.19,5946.0,73.7834,73.7924,73.7027,73.7296,5946.0
2016-03-21 12:00:00,82.17,82.2,82.0,82.01,24134.0,73.7117,73.7386,73.5592,73.5681,24134.0
2016-03-21 12:05:00,82.0,82.24,82.0,82.14,14314.0,73.5592,73.7745,73.5592,73.6848,14314.0
2016-03-21 12:10:00,82.17,82.17,82.0,82.02,12852.0,73.7117,73.7117,73.5592,73.5771,12852.0
2016-03-21 12:15:00,82.05,82.07,81.98,81.99,27181.0,73.604,73.622,73.5412,73.5502,27181.0
2016-03-21 12:20:00,82.0,82.2,81.98,82.16,15125.0,73.5592,73.7386,73.5412,73.7027,15125.0
2016-03-21 12:25:00,82.16,82.34,82.11,82.28,9263.0,73.7027,73.8642,73.6578,73.8104,9263.0
2016-03-21 12:30:00,82.34,82.37,82.09,82.13,9523.0,73.8642,73.8911,73.6399,73.6758,9523.0
2016-03-21 12:35:00,82.2,82.41,82.2,82.41,8200.0,73.7386,73.927,73.7386,73.927,8200.0
2016-03-21 12:40:00,82.4,82.47,82.19,82.22,20840.0,73.918,73.9808,73.7296,73.7565,20840.0
2016-03-21 12:45:00,82.22,82.22,82.07,82.14,6920.0,73.7565,73.7565,73.622,73.6848,6920.0
2016-03-21 12:50:00,82.15,82.18,82.06,82.06,7422.0,73.6937,73.7206,73.613,73.613,7422.0
2016-03-21 12:55:00,82.07,82.09,82.0,82.02,42940.0,73.622,73.6399,73.5592,73.5771,42940.0
2016-03-21 13:00:00,82.01,82.09,81.99,82.02,31930.0,73.5681,73.6399,73.5502,73.5771,31930.0
2016-03-21 13:05:00,82.01,82.08,82.0,82.06,9492.0,73.5681,73.6309,73.5592,73.613,9492.0
2016-03-21 13:10:00,82.1,82.21,82.07,82.2,4103.0,73.6489,73.7476,73.622,73.7386,4103.0
2016-03-21 13:15:00,82.21,82.36,82.16,82.35,4508.0,73.7476,73.8821,73.7027,73.8731,4508.0
2016-03-21 13:20:00,82.34,82.34,82.18,82.27,6045.0,73.8642,73.8642,73.7206,73.8014,6045.0
2016-03-21 13:25:00,82.26,82.38,82.2,82.38,13291.0,73.7924,73.9001,73.7386,73.9001,13291.0
2016-03-21 13:30:00,82.37,82.44,82.23,82.3,11340.0,73.8911,73.9539,73.7655,73.8283,11340.0
2016-03-21 13:35:00,82.29,82.39,82.27,82.31,15667.0,73.8193,73.909,73.8014,73.8373,15667.0
2016-03-21 13:40:00,82.3,82.3,82.06,82.12,9422.0,73.8283,73.8283,73.613,73.6668,9422.0
2016-03-21 13:45:00,82.12,82.27,82.08,82.14,16789.0,73.6668,73.8014,73.6309,73.6848,16789.0
2016-03-21 13:50:00,82.15,82.19,82.0,82.0,10793.0,73.6937,73.7296,73.5592,73.5592,10793.0
2016-03-21 13:55:00,82.0,82.08,82.0,82.07,10651.0,73.5592,73.6309,73.5592,73.622,10651.0
2016-03-21 14:00:00,82.07,82.1,81.95,82.03,39108.0,73.622,73.6489,73.5143,73.5861,39108.0
2016-03-21 14:05:00,82.04,82.09,82.01,82.06,11975.0,73.5951,73.6399,73.5681,73.613,11975.0
2016-03-21 14:10:00,82.06,82.21,82.03,82.03,12382.0,73.613,73.7476,73.5861,73.5861,12382.0
2016-03-21 14:15:00,82.06,82.21,82.02,82.18,22334.0,73.613,73.7476,73.5771,73.7206,22334.0
2016-03-21 14:20:00,82.18,82.33,82.17,82.33,7776.0,73.7206,73.8552,73.7117,73.8552,7776.0
2016-03-21 14:25:00,82.33,82.45,82.29,82.44,26991.0,73.8552,73.9629,73.8193,73.9539,26991.0
2016-03-21 14:30:00,82.43,82.5,82.38,82.39,16486.0,73.9449,74.0077,73.9001,73.909,16486.0
2016-03-21 14:35:00,82.38,82.49,82.29,82.47,23674.0,73.9001,73.9987,73.8193,73.9808,23674.0
2016-03-21 14:40:00,82.48,82.49,82.32,82.32,11298.0,73.9898,73.9987,73.8462,73.8462,11298.0
2016-03-21 14:45:00,82.35,82.38,82.21,82.22,14801.0,73.8731,73.9001,73.7476,73.7565,14801.0
2016-03-21 14:50:00,82.22,82.3,82.14,82.3,15792.0,73.7565,73.8283,73.6848,73.8283,15792.0
2016-03-21 14:55:00,82.33,82.35,82.28,82.29,7662.0,73.8552,73.8731,73.8104,73.8193,7662.0
2016-03-21 15:00:00,82.3,82.3,82.21,82.26,13859.0,73.8283,73.8283,73.7476,73.7924,13859.0
2016-03-21 15:05:00,82.26,82.35,82.26,82.34,13192.0,73.7924,73.8731,73.7924,73.8642,13192.0
2016-03-21 15:10:00,82.34,82.34,82.27,82.31,15135.0,73.8642,73.8642,73.8014,73.8373,15135.0
2016-03-21 15:15:00,82.32,82.33,82.24,82.24,11887.0,73.8462,73.8552,73.7745,73.7745,11887.0
2016-03-21 15:20:00,82.23,82.29,82.21,82.27,15880.0,73.7655,73.8193,73.7476,73.8014,15880.0
2016-03-21 15:25:00,82.28,82.38,82.27,82.36,12612.0,73.8104,73.9001,73.8014,73.8821,12612.0
2016-03-21 15:30:00,82.35,82.35,82.21,82.35,17325.0,73.8731,73.8731,73.7476,73.8731,17325.0
2016-03-21 15:35:00,82.35,82.44,82.34,82.38,16717.0,73.8731,73.9539,73.8642,73.9001,16717.0
2016-03-21 15:40:00,82.39,82.41,82.33,82.37,20060.0,73.909,73.927,73.8552,73.8911,20060.0
2016-03-21 15:45:00,82.38,82.6,82.36,82.58,37972.0,73.9001,74.0974,73.8821,74.0795,37972.0
2016-03-21 15:50:00,82.6,82.69,82.54,82.68,47152.0,74.0974,74.1781,74.0436,74.1692,47152.0
2016-03-21 15:55:00,82.69,82.8,82.67,82.75,96362.0,74.1781,74.2768,74.1602,74.232,96362.0
2016-03-22 09:30:00,81.7,81.9,81.39,81.88,50914.0,73.2901,73.4695,73.012,73.4515,50914.0
2016-03-22 09:35:00,81.69,82.11,81.69,81.98,19587.0,73.2811,73.6578,73.2811,73.5412,19587.0
2016-03-22 09:40:00,81.96,82.34,81.96,82.34,27971.0,73.5233,73.8642,73.5233,73.8642,27971.0
2016-03-22 09:45:00,82.4,82.62,82.3,82.42,42399.0,73.918,74.1154,73.8283,73.9359,42399.0
2016-03-22 09:50:00,82.41,82.7,82.23,82.69,17543.0,73.927,74.1871,73.7655,74.1781,17543.0
2016-03-22 09:55:00,82.67,82.7,82.49,82.58,51609.0,74.1602,74.1871,73.9987,74.0795,51609.0
2016-03-22 10:00:00,82.55,82.74,82.5,82.64,27027.0,74.0526,74.223,74.0077,74.1333,27027.0
2016-03-22 10:05:00,82.67,82.79,82.52,82.58,20902.0,74.1602,74.2679,74.0256,74.0795,20902.0
2016-03-22 10:10:00,82.6,82.77,82.53,82.74,23680.0,74.0974,74.2499,74.0346,74.223,23680.0
2016-03-22 10:15:00,82.75,82.79,82.61,82.61,26506.0,74.232,74.2679,74.1064,74.1064,26506.0
2016-03-22 10:20:00,82.64,82.67,82.5,82.59,12733.0,74.1333,74.1602,74.0077,74.0884,12733.0
2016-03-22 10:25:00,82.61,82.73,82.51,82.66,17136.0,74.1064,74.214,74.0167,74.1512,17136.0
2016-03-22 10:30:00,82.73,82.85,82.63,82.72,14848.0,74.214,74.3217,74.1243,74.2051,14848.0
2016-03-22 10:35:00,82.72,82.81,82.62,82.74,15304.0,74.2051,74.2858,74.1154,74.223,15304.0
2016-03-22 10:40:00,82.74,82.77,82.58,82.65,39455.0,74.223,74.2499,74.0795,74.1423,39455.0
2016-03-22 10:45:00,82.65,82.85,82.64,82.84,12180.0,74.1423,74.3217,74.1333,74.3127,12180.0
2016-03-22 10:50:00,82.83,82.98,82.83,82.87,8918.0,74.3037,74.4383,74.3037,74.3396,8918.0
2016-03-22 10:55:00,82.95,83.0,82.7,82.7,14413.0,74.4114,74.4562,74.1871,74.1871,14413.0
2016-03-22 11:00:00,82.77,82.78,82.62,82.72,16787.0,74.2499,74.2589,74.1154,74.2051,16787.0
2016-03-22 11:05:00,82.7,82.72,82.55,82.69,18501.0,74.1871,74.2051,74.0526,74.1781,18501.0
2016-03-22 11:10:00,82.72,82.83,82.69,82.81,11658.0,74.2051,74.3037,74.1781,74.2858,11658.0
2016-03-22 11:15:00,82.84,82.97,82.81,82.92,13145.0,74.3127,74.4293,74.2858,74.3845,13145.0
2016-03-22 11:20:00,82.95,82.96,82.68,82.72,21067.0,74.4114,74.4204,74.1692,74.2051,21067.0
2016-03-22 11:25:00,82.72,82.81,82.66,82.75,16547.0,74.2051,74.2858,74.1512,74.232,16547.0
2016-03-22 11:30:00,82.73,82.79,82.59,82.69,10765.0,74.214,74.2679,74.0884,74.1781,10765.0
2016-03-22 11:35:00,82.63,82.72,82.54,82.56,13551.0,74.1243,74.2051,74.0436,74.0615,13551.0
2016-03-22 11:40:00,82.53,82.72,82.53,82.65,9329.0,74.0346,74.2051,74.0346,74.1423,9329.0
2016-03-22 11:45:00,82.64,82.73,82.47,82.56,13339.0,74.1333,74.214,73.9808,74.0615,13339.0
2016-03-22 11:50:00,82.56,82.63,82.47,82.48,34780.0,74.0615,74.1243,73.9808,73.9898,34780.0
2016-03-22 11:55:00,82.5,82.7,82.5,82.7,13013.0,74.0077,74.1871,74.0077,74.1871,13013.0
2016-03-22 12:00:00,82.63,82.74,82.61,82.66,10357.0,74.1243,74.223,74.1064,74.1512,10357.0
2016-03-22 12:05:00,82.66,82.73,82.65,82.71,8211.0,74.1512,74.214,74.1423,74.1961,8211.0
2016-03-22 12:10:00,82.73,82.73,82.59,82.59,8470.0,74.214,74.214,74.0884,74.0884,8470.0
2016-03-22 12:15:00,82.6,82.69,82.58,82.58,8913.0,74.0974,74.1781,74.0795,74.0795,8913.0
2016-03-22 12:20:00,82.56,82.72,82.56,82.66,12390.0,74.0615,74.2051,74.0615,74.1512,12390.0
2016-03-22 12:25:00,82.66,82.94,82.66,82.92,12401.0,74.1512,74.4024,74.1512,74.3845,12401.0
2016-03-22 12:30:00,82.93,82.93,82.77,82.89,22432.0,74.3934,74.3934,74.2499,74.3576,22432.0
2016-03-22 12:35:00,82.89,82.92,82.75,82.8,10247.0,74.3576,74.3845,74.232,74.2768,10247.0
2016-03-22 12:40:00,82.84,82.95,82.8,82.94,5700.0,74.3127,74.4114,74.2768,74.4024,5700.0
2016-03-22 12:45:00,82.94,82.96,82.89,82.91,9495.0,74.4024,74.4204,74.3576,74.3755,9495.0
2016-03-22 12:50:00,82.89,82.95,82.81,82.95,7831.0,74.3576,74.4114,74.2858,74.4114,7831.0
2016-03-22 12:55:00,82.94,83.0,82.82,82.93,16149.0,74.4024,74.4562,74.2948,74.3934,16149.0
2016-03-22 13:00:00,82.93,82.95,82.79,82.8,12727.0,74.3934,74.4114,74.2679,74.2768,12727.0
2016-03-22 13:05:00,82.84,82.85,82.7,82.7,10600.0,74.3127,74.3217,74.1871,74.1871,10600.0
2016-03-22 13:10:00,82.68,82.78,82.65,82.73,7635.0,74.1692,74.2589,74.1423,74.214,7635.0
2016-03-22 13:15:00,82.75,82.85,82.75,82.81,8914.0,74.232,74.3217,74.232,74.2858,8914.0
2016-03-22 13:20:00,82.77,82.94,82.77,82.9,40943.0,74.2499,74.4024,74.2499,74.3665,40943.0
2016-03-22 13:25:00,82.92,82.95,82.86,82.9,6168.0,74.3845,74.4114,74.3306,74.3665,6168.0
2016-03-22 13:30:00,82.93,82.93,82.78,82.87,9918.0,74.3934,74.3934,74.2589,74.3396,9918.0
2016-03-22 13:35:00,82.88,82.94,82.8,82.93,15223.0,74.3486,74.4024,74.2768,74.3934,15223.0
2016-03-22 13:40:00,82.93,82.96,82.76,82.77,10614.0,74.3934,74.4204,74.2409,74.2499,10614.0
2016-03-22 13:45:00,82.78,82.88,82.76,82.82,7697.0,74.2589,74.3486,74.2409,74.2948,7697.0
2016-03-22 13:50:00,82.82,82.91,82.8,82.91,7730.0,74.2948,74.3755,74.2768,74.3755,7730.0
2016-03-22 13:55:00,82.88,82.93,82.77,82.79,11131.0,74.3486,74.3934,74.2499,74.2679,11131.0
2016-03-22 14:00:00,82.78,82.82,82.69,82.73,16458.0,74.2589,74.2948,74.1781,74.214,16458.0
2016-03-22 14:05:00,82.72,82.75,82.64,82.74,12206.0,74.2051,74.232,74.1333,74.223,12206.0
2016-03-22 14:10:00,82.72,82.85,82.71,82.78,15763.0,74.2051,74.3217,74.1961,74.2589,15763.0
2016-03-22 14:15:00,82.8,82.81,82.67,82.79,16819.0,74.2768,74.2858,74.1602,74.2679,16819.0
2016-03-22 14:20:00,82.8,82.8,82.71,82.77,9139.0,74.2768,74.2768,74.1961,74.2499,9139.0
2016-03-22 14:25:00,82.79,82.93,82.79,82.9,11308.0,74.2679,74.3934,74.2679,74.3665,11308.0
2016-03-22 14:30:00,82.89,82.99,82.87,82.99,17178.0,74.3576,74.4473,74.3396,74.4473,17178.0
2016-03-22 14:35:00,82.99,83.04,82.89,82.98,12604.0,74.4473,74.4921,74.3576,74.4383,12604.0
2016-03-22 14:40:00,82.99,82.99,82.86,82.88,9388.0,74.4473,74.4473,74.3306,74.3486,9388.0
2016-03-22 14:45:00,82.93,82.96,82.85,82.92,12086.0,74.3934,74.4204,74.3217,74.3845,12086.0
2016-03-22 14:50:00,82.93,82.94,82.83,82.91,14147.0,74.3934,74.4024,74.3037,74.3755,14147.0
2016-03-22 14:55:00,82.91,82.98,82.84,82.84,18015.0,74.3755,74.4383,74.3127,74.3127,18015.0
2016-03-22 15:00:00,82.83,82.93,82.79,82.89,7900.0,74.3037,74.3934,74.2679,74.3576,7900.0
2016-03-22 15:05:00,82.9,82.94,82.83,82.93,13904.0,74.3665,74.4024,74.3037,74.3934,13904.0
2016-03-22 15:10:00,82.95,82.99,82.88,82.93,14341.0,74.4114,74.4473,74.3486,74.3934,14341.0
2016-03-22 15:15:00,82.93,82.93,82.79,82.86,12661.0,74.3934,74.3934,74.2679,74.3306,12661.0
2016-03-22 15:20:00,82.88,82.96,82.86,82.94,16832.0,74.3486,74.4204,74.3306,74.4024,16832.0
2016-03-22 15:25:00,82.96,83.0,82.93,82.97,18901.0,74.4204,74.4562,74.3934,74.4293,18901.0
2016-03-22 15:30:00,82.97,82.99,82.93,82.94,17443.0,74.4293,74.4473,74.3934,74.4024,17443.0
2016-03-22 15:35:00,82.93,83.09,82.9,83.0,20994.0,74.3934,74.537,74.3665,74.4562,20994.0
2016-03-22 15:40:00,83.0,83.12,82.94,83.05,22124.0,74.4562,74.5639,74.4024,74.5011,22124.0
2016-03-22 15:45:00,83.03,83.1,82.97,83.03,17934.0,74.4831,74.5459,74.4293,74.4831,17934.0
2016-03-22 15:50:00,83.01,83.04,82.91,82.96,31389.0,74.4652,74.4921,74.3755,74.4204,31389.0
2016-03-22 15:55:00,82.97,83.09,82.96,83.05,61333.0,74.4293,74.537,74.4204,74.5011,61333.0
2016-03-23 09:30:00,83.25,83.34,82.5,82.56,38400.0,74.6805,74.7612,74.0077,74.0615,38400.0
2016-03-23 09:35:00,82.5,82.81,82.42,82.69,16289.0,74.0077,74.2858,73.9359,74.1781,16289.0
2016-03-23 09:40:00,82.69,82.7,82.04,82.07,26713.0,74.1781,74.1871,73.5951,73.622,26713.0
2016-03-23 09:45:00,82.07,82.5,82.07,82.41,30611.0,73.622,74.0077,73.622,73.927,30611.0
2016-03-23 09:50:00,82.38,82.52,82.37,82.38,19055.0,73.9001,74.0256,73.8911,73.9001,19055.0
2016-03-23 09:55:00,82.39,82.54,82.36,82.39,32930.0,73.909,74.0436,73.8821,73.909,32930.0
2016-03-23 10:00:00,82.39,82.47,82.31,82.31,25283.0,73.909,73.9808,73.8373,73.8373,25283.0
2016-03-23 10:05:00,82.28,82.31,82.0,82.0,38124.0,73.8104,73.8373,73.5592,73.5592,38124.0
2016-03-23 10:10:00,82.0,82.24,82.0,82.11,28522.0,73.5592,73.7745,73.5592,73.6578,28522.0
2016-03-23 10:15:00,82.08,82.12,82.0,82.06,20868.0,73.6309,73.6668,73.5592,73.613,20868.0
2016-03-23 10:20:00,82.1,82.14,82.02,82.09,30368.0,73.6489,73.6848,73.5771,73.6399,30368.0
2016-03-23 10:25:00,82.08,82.11,82.0,82.08,17061.0,73.6309,73.6578,73.5592,73.6309,17061.0
2016-03-23 10:30:00,82.04,82.21,81.93,81.94,55316.0,73.5951,73.7476,73.4964,73.5053,55316.0
2016-03-23 10:35:00,81.93,82.11,81.88,81.95,12017.0,73.4964,73.6578,73.4515,73.5143,12017.0
2016-03-23 10:40:00,81.94,82.1,81.87,82.08,16217.0,73.5053,73.6489,73.4426,73.6309,16217.0
2016-03-23 10:45:00,82.05,82.14,82.01,82.08,30350.0,73.604,73.6848,73.5681,73.6309,30350.0
2016-03-23 10:50:00,82.08,82.11,81.96,82.07,30208.0,73.6309,73.6578,73.5233,73.622,30208.0
2016-03-23 10:55:00,82.07,82.12,81.94,81.97,15460.0,73.622,73.6668,73.5053,73.5323,15460.0
2016-03-23 11:00:00,81.98,82.07,81.95,82.04,17286.0,73.5412,73.622,73.5143,73.5951,17286.0
2016-03-23 11:05:00,82.04,82.12,82.01,82.07,27936.0,73.5951,73.6668,73.5681,73.622,27936.0
2016-03-23 11:10:00,82.08,82.08,81.78,81.84,26065.0,73.6309,73.6309,73.3618,73.4156,26065.0
2016-03-23 11:15:00,81.83,82.05,81.81,81.84,11113.0,73.4067,73.604,73.3887,73.4156,11113.0
2016-03-23 11:20:00,81.83,81.96,81.83,81.91,11224.0,73.4067,73.5233,73.4067,73.4784,11224.0
2016-03-23 11:25:00,81.92,82.05,81.82,81.97,14053.0,73.4874,73.604,73.3977,73.5323,14053.0
2016-03-23 11:30:00,81.96,82.12,81.92,82.09,16894.0,73.5233,73.6668,73.4874,73.6399,16894.0
2016-03-23 11:35:00,82.04,82.18,82.02,82.1,16881.0,73.5951,73.7206,73.5771,73.6489,16881.0
2016-03-23 11:40:00,82.08,82.12,82.02,82.07,25924.0,73.6309,73.6668,73.5771,73.622,25924.0
2016-03-23 11:45:00,82.08,82.12,81.99,82.09,16023.0,73.6309,73.6668,73.5502,73.6399,16023.0
2016-03-23 11:50:00,82.07,82.11,81.97,82.08,29052.0,73.622,73.6578,73.5323,73.6309,29052.0
2016-03-23 11:55:00,82.07,82.1,81.98,82.07,27435.0,73.622,73.6489,73.5412,73.622,27435.0
2016-03-23 12:00:00,82.07,82.1,82.0,82.06,26520.0,73.622,73.6489,73.5592,73.613,26520.0
2016-03-23 12:05:00,82.06,82.08,81.97,82.01,18483.0,73.613,73.6309,73.5323,73.5681,18483.0
2016-03-23 12:10:00,81.99,82.08,81.97,82.01,13131.0,73.5502,73.6309,73.5323,73.5681,13131.0
2016-03-23 12:15:00,82.01,82.01,81.92,81.94,6281.0,73.5681,73.5681,73.4874,73.5053,6281.0
2016-03-23 12:20:00,81.96,82.08,81.95,82.05,12353.0,73.5233,73.6309,73.5143,73.604,12353.0
2016-03-23 12:25:00,82.05,82.09,82.0,82.09,8854.0,73.604,73.6399,73.5592,73.6399,8854.0
2016-03-23 12:30:00,82.1,82.11,81.98,82.0,16015.0,73.6489,73.6578,73.5412,73.5592,16015.0
2016-03-23 12:35:00,82.01,82.1,81.99,82.04,21492.0,73.5681,73.6489,73.5502,73.5951,21492.0
2016-03-23 12:40:00,82.05,82.08,81.98,82.02,11535.0,73.604,73.6309,73.5412,73.5771,11535.0
2016-03-23 12:45:00,82.04,82.08,81.95,82.04,7843.0,73.5951,73.6309,73.5143,73.5951,7843.0
2016-03-23 12:50:00,82.02,82.03,81.95,81.95,5830.0,73.5771,73.5861,73.5143,73.5143,5830.0
2016-03-23 12:55:00,81.95,81.95,81.87,81.88,14166.0,73.5143,73.5143,73.4426,73.4515,14166.0
2016-03-23 13:00:00,81.89,81.91,81.83,81.89,8635.0,73.4605,73.4784,73.4067,73.4605,8635.0
2016-03-23 13:05:00,81.89,81.97,81.82,81.88,13657.0,73.4605,73.5323,73.3977,73.4515,13657.0
2016-03-23 13:10:00,81.88,82.01,81.88,81.99,6716.0,73.4515,73.5681,73.4515,73.5502,6716.0
2016-03-23 13:15:00,82.0,82.0,81.87,81.87,21749.0,73.5592,73.5592,73.4426,73.4426,21749.0
2016-03-23 13:20:00,81.88,81.95,81.85,81.91,6957.0,73.4515,73.5143,73.4246,73.4784,6957.0
2016-03-23 13:25:00,81.91,81.94,81.82,81.9,8913.0,73.4784,73.5053,73.3977,73.4695,8913.0
2016-03-23 13:30:00,81.92,81.92,81.72,81.77,14755.0,73.4874,73.4874,73.308,73.3528,14755.0
2016-03-23 13:35:00,81.78,81.92,81.75,81.82,12598.0,73.3618,73.4874,73.3349,73.3977,12598.0
2016-03-23 13:40:00,81.79,81.8,81.66,81.69,16433.0,73.3708,73.3798,73.2542,73.2811,16433.0
2016-03-23 13:45:00,81.69,81.79,81.67,81.78,10344.0,73.2811,73.3708,73.2631,73.3618,10344.0
2016-03-23 13:50:00,81.78,81.8,81.61,81.71,9054.0,73.3618,73.3798,73.2093,73.299,9054.0
2016-03-23 13:55:00,81.7,81.7,81.54,81.59,9293.0,73.2901,73.2901,73.1465,73.1914,9293.0
2016-03-23 14:00:00,81.62,81.81,81.61,81.76,8919.0,73.2183,73.3887,73.2093,73.3439,8919.0
2016-03-23 14:05:00,81.8,81.91,81.76,81.87,8835.0,73.3798,73.4784,73.3439,73.4426,8835.0
2016-03-23 14:10:00,81.88,81.88,81.7,81.72,9590.0,73.4515,73.4515,73.2901,73.308,9590.0
2016-03-23 14:15:00,81.72,81.82,81.72,81.79,13737.0,73.308,73.3977,73.308,73.3708,13737.0
2016-03-23 14:20:00,81.77,81.82,81.69,81.78,18048.0,73.3528,73.3977,73.2811,73.3618,18048.0
2016-03-23 14:25:00,81.78,81.8,81.62,81.65,10005.0,73.3618,73.3798,73.2183,73.2452,10005.0
2016-03-23 14:30:00,81.63,81.67,81.53,81.54,15526.0,73.2273,73.2631,73.1376,73.1465,15526.0
2016-03-23 14:35:00,81.56,81.64,81.45,81.45,12977.0,73.1645,73.2362,73.0658,73.0658,12977.0
2016-03-23 14:40:00,81.44,81.52,81.39,81.5,8692.0,73.0568,73.1286,73.012,73.1106,8692.0
2016-03-23 14:45:00,81.48,81.49,81.25,81.27,18894.0,73.0927,73.1017,72.8864,72.9043,18894.0
2016-03-23 14:50:00,81.27,81.36,81.22,81.36,14841.0,72.9043,72.9851,72.8595,72.9851,14841.0
2016-03-23 14:55:00,81.36,81.44,81.3,81.43,16718.0,72.9851,73.0568,72.9312,73.0478,16718.0
2016-03-23 15:00:00,81.42,81.54,81.38,81.47,19024.0,73.0389,73.1465,73.003,73.0837,19024.0
2016-03-23 15:05:00,81.46,81.63,81.46,81.54,13739.0,73.0748,73.2273,73.0748,73.1465,13739.0
2016-03-23 15:10:00,81.57,81.73,81.52,81.63,16682.0,73.1734,73.317,73.1286,73.2273,16682.0
2016-03-23 15:15:00,81.64,81.67,81.53,81.66,23461.0,73.2362,73.2631,73.1376,73.2542,23461.0
2016-03-23 15:20:00,81.66,81.74,81.58,81.62,25865.0,73.2542,73.3259,73.1824,73.2183,25865.0
2016-03-23 15:25:00,81.58,81.71,81.58,81.59,26623.0,73.1824,73.299,73.1824,73.1914,26623.0
2016-03-23 15:30:00,81.58,81.6,81.36,81.4,33118.0,73.1824,73.2003,72.9851,73.0209,33118.0
2016-03-23 15:35:00,81.38,81.4,81.3,81.31,32915.0,73.003,73.0209,72.9312,72.9402,32915.0
2016-03-23 15:40:00,81.3,81.35,81.24,81.25,61311.0,72.9312,72.9761,72.8774,72.8864,61311.0
2016-03-23 15:45:00,81.24,81.4,81.17,81.34,32926.0,72.8774,73.0209,72.8146,72.9671,32926.0
2016-03-23 15:50:00,81.34,81.36,81.15,81.17,60038.0,72.9671,72.9851,72.7967,72.8146,60038.0
2016-03-23 15:55:00,81.16,81.3,81.14,81.22,119787.0,72.8056,72.9312,72.7877,72.8595,119787.0
2016-03-24 09:30:00,80.5,80.69,79.71,79.71,60621.0,72.2136,72.384,71.5049,71.5049,60621.0
2016-03-24 09:35:00,79.93,80.26,79.89,80.08,19871.0,71.7023,71.9983,71.6664,71.8368,19871.0
2016-03-24 09:40:00,80.08,80.19,79.75,79.84,67650.0,71.8368,71.9355,71.5408,71.6215,67650.0
2016-03-24 09:45:00,79.83,80.06,79.78,80.06,39456.0,71.6125,71.8189,71.5677,71.8189,39456.0
2016-03-24 09:50:00,80.01,80.54,80.0,80.51,22429.0,71.774,72.2495,71.765,72.2225,22429.0
2016-03-24 09:55:00,80.44,80.49,80.19,80.49,13182.0,72.1598,72.2046,71.9355,72.2046,13182.0
2016-03-24 10:00:00,80.49,80.71,79.97,80.02,62904.0,72.2046,72.402,71.7381,71.783,62904.0
2016-03-24 10:05:00,80.02,80.12,79.75,79.81,45866.0,71.783,71.8727,71.5408,71.5946,45866.0
2016-03-24 10:10:00,79.8,79.86,79.56,79.73,54413.0,71.5856,71.6395,71.3703,71.5228,54413.0
2016-03-24 10:15:00,79.73,80.16,79.69,80.03,47930.0,71.5228,71.9086,71.487,71.792,47930.0
2016-03-24 10:20:00,80.01,80.33,80.01,80.23,32645.0,71.774,72.0611,71.774,71.9714,32645.0
2016-03-24 10:25:00,80.25,80.35,79.97,80.05,33045.0,71.9893,72.079,71.7381,71.8099,33045.0
2016-03-24 10:30:00,80.02,80.43,80.02,80.31,23210.0,71.783,72.1508,71.783,72.0431,23210.0
2016-03-24 10:35:00,80.33,80.52,80.31,80.45,29290.0,72.0611,72.2315,72.0431,72.1687,29290.0
2016-03-24 10:40:00,80.46,80.62,80.35,80.35,45768.0,72.1777,72.3212,72.079,72.079,45768.0
2016-03-24 10:45:00,80.34,80.55,80.31,80.46,21267.0,72.07,72.2584,72.0431,72.1777,21267.0
2016-03-24 10:50:00,80.45,80.67,80.29,80.3,39544.0,72.1687,72.3661,72.0252,72.0342,39544.0
2016-03-24 10:55:00,80.31,80.52,80.29,80.42,34058.0,72.0431,72.2315,72.0252,72.1418,34058.0
2016-03-24 11:00:00,80.47,80.63,80.29,80.3,31465.0,72.1867,72.3302,72.0252,72.0342,31465.0
2016-03-24 11:05:00,80.32,80.48,80.28,80.44,28781.0,72.0521,72.1956,72.0162,72.1598,28781.0
2016-03-24 11:10:00,80.45,80.58,80.31,80.35,24430.0,72.1687,72.2853,72.0431,72.079,24430.0
2016-03-24 11:15:00,80.34,80.36,80.23,80.27,28264.0,72.07,72.088,71.9714,72.0073,28264.0
2016-03-24 11:20:00,80.32,80.33,80.25,80.25,12676.0,72.0521,72.0611,71.9893,71.9893,12676.0
2016-03-24 11:25:00,80.25,80.26,80.04,80.16,27358.0,71.9893,71.9983,71.8009,71.9086,27358.0
2016-03-24 11:30:00,80.13,80.34,80.05,80.31,22979.0,71.8817,72.07,71.8099,72.0431,22979.0
2016-03-24 11:35:00,80.31,80.34,80.23,80.32,17264.0,72.0431,72.07,71.9714,72.0521,17264.0
2016-03-24 11:40:00,80.31,80.37,80.16,80.19,32148.0,72.0431,72.097,71.9086,71.9355,32148.0
2016-03-24 11:45:00,80.19,80.2,80.02,80.11,33383.0,71.9355,71.9445,71.783,71.8637,33383.0
2016-03-24 11:50:00,80.12,80.29,80.05,80.15,25353.0,71.8727,72.0252,71.8099,71.8996,25353.0
2016-03-24 11:55:00,80.16,80.3,80.09,80.29,28350.0,71.9086,72.0342,71.8458,72.0252,28350.0
2016-03-24 12:00:00,80.28,80.4,80.26,80.29,19150.0,72.0162,72.1239,71.9983,72.0252,19150.0
2016-03-24 12:05:00,80.31,80.42,80.27,80.27,22794.0,72.0431,72.1418,72.0073,72.0073,22794.0
2016-03-24 12:10:00,80.26,80.34,80.14,80.19,22913.0,71.9983,72.07,71.8906,71.9355,22913.0
2016-03-24 12:15:00,80.21,80.34,80.2,80.2,12068.0,71.9534,72.07,71.9445,71.9445,12068.0
2016-03-24 12:20:00,80.19,80.32,80.05,80.31,24469.0,71.9355,72.0521,71.8099,72.0431,24469.0
2016-03-24 12:25:00,80.31,80.48,80.24,80.48,16195.0,72.0431,72.1956,71.9803,72.1956,16195.0
2016-03-24 12:30:00,80.46,80.47,80.32,80.34,15629.0,72.1777,72.1867,72.0521,72.07,15629.0
2016-03-24 12:35:00,80.35,80.5,80.28,80.31,21550.0,72.079,72.2136,72.0162,72.0431,21550.0
2016-03-24 12:40:00,80.31,80.4,80.22,80.27,23604.0,72.0431,72.1239,71.9624,72.0073,23604.0
2016-03-24 12:45:00,80.28,80.44,80.26,80.35,23099.0,72.0162,72.1598,71.9983,72.079,23099.0
2016-03-24 12:50:00,80.34,80.52,80.34,80.47,16345.0,72.07,72.2315,72.07,72.1867,16345.0
2016-03-24 12:55:00,80.43,80.63,80.43,80.48,12375.0,72.1508,72.3302,72.1508,72.1956,12375.0
2016-03-24 13:00:00,80.48,80.54,80.37,80.37,49948.0,72.1956,72.2495,72.097,72.097,49948.0
2016-03-24 13:05:00,80.38,80.77,80.38,80.72,32701.0,72.1059,72.4558,72.1059,72.4109,32701.0
2016-03-24 13:10:00,80.71,80.93,80.69,80.79,10879.0,72.402,72.5993,72.384,72.4737,10879.0
2016-03-24 13:15:00,80.76,80.94,80.75,80.94,13533.0,72.4468,72.6083,72.4378,72.6083,13533.0
2016-03-24 13:20:00,80.92,80.93,80.8,80.85,6320.0,72.5903,72.5993,72.4827,72.5275,6320.0
2016-03-24 13:25:00,80.89,80.99,80.78,80.78,16198.0,72.5634,72.6531,72.4648,72.4648,16198.0
2016-03-24 13:30:00,80.79,80.83,80.68,80.68,18332.0,72.4737,72.5096,72.375,72.375,18332.0
2016-03-24 13:35:00,80.67,80.72,80.57,80.6,28577.0,72.3661,72.4109,72.2764,72.3033,28577.0
2016-03-24 13:40:00,80.62,80.7,80.59,80.66,16515.0,72.3212,72.393,72.2943,72.3571,16515.0
2016-03-24 13:45:00,80.66,80.68,80.6,80.6,18329.0,72.3571,72.375,72.3033,72.3033,18329.0
2016-03-24 13:50:00,80.64,80.74,80.62,80.69,21621.0,72.3392,72.4289,72.3212,72.384,21621.0
2016-03-24 13:55:00,80.7,80.85,80.69,80.8,24143.0,72.393,72.5275,72.384,72.4827,24143.0
2016-03-24 14:00:00,80.81,80.89,80.65,80.69,42106.0,72.4917,72.5634,72.3481,72.384,42106.0
2016-03-24 14:05:00,80.65,80.66,80.6,80.61,9629.0,72.3481,72.3571,72.3033,72.3123,9629.0
2016-03-24 14:10:00,80.59,80.7,80.57,80.7,15507.0,72.2943,72.393,72.2764,72.393,15507.0
2016-03-24 14:15:00,80.71,80.79,80.63,80.66,12903.0,72.402,72.4737,72.3302,72.3571,12903.0
2016-03-24 14:20:00,80.69,80.74,80.53,80.53,19719.0,72.384,72.4289,72.2405,72.2405,19719.0
2016-03-24 14:25:00,80.52,80.55,80.43,80.5,28061.0,72.2315,72.2584,72.1508,72.2136,28061.0
2016-03-24 14:30:00,80.51,80.58,80.44,80.48,29595.0,72.2225,72.2853,72.1598,72.1956,29595.0
2016-03-24 14:35:00,80.5,80.64,80.41,80.62,26984.0,72.2136,72.3392,72.1328,72.3212,26984.0
2016-03-24 14:40:00,80.62,80.85,80.62,80.77,14523.0,72.3212,72.5275,72.3212,72.4558,14523.0
2016-03-24 14:45:00,80.75,80.77,80.69,80.74,7337.0,72.4378,72.4558,72.384,72.4289,7337.0
2016-03-24 14:50:00,80.73,80.91,80.73,80.79,11075.0,72.4199,72.5814,72.4199,72.4737,11075.0
2016-03-24 14:55:00,80.76,80.89,80.75,80.84,13862.0,72.4468,72.5634,72.4378,72.5186,13862.0
2016-03-24 15:00:00,80.85,80.89,80.81,80.87,14541.0,72.5275,72.5634,72.4917,72.5455,14541.0
2016-03-24 15:05:00,80.86,80.99,80.85,80.98,15850.0,72.5365,72.6531,72.5275,72.6442,15850.0
2016-03-24 15:10:00,80.98,81.12,80.96,81.03,30042.0,72.6442,72.7698,72.6262,72.689,30042.0
2016-03-24 15:15:00,81.06,81.07,80.97,81.01,28808.0,72.7159,72.7249,72.6352,72.6711,28808.0
2016-03-24 15:20:00,81.01,81.06,80.96,81.01,33756.0,72.6711,72.7159,72.6262,72.6711,33756.0
2016-03-24 15:25:00,81.01,81.07,80.98,81.01,32659.0,72.6711,72.7249,72.6442,72.6711,32659.0
2016-03-24 15:30:00,81.0,81.04,80.98,81.02,25161.0,72.6621,72.698,72.6442,72.6801,25161.0
2016-03-24 15:35:00,81.02,81.04,80.95,81.01,20709.0,72.6801,72.698,72.6173,72.6711,20709.0
2016-03-24 15:40:00,81.01,81.05,80.98,81.0,43427.0,72.6711,72.707,72.6442,72.6621,43427.0
2016-03-24 15:45:00,81.02,81.06,80.97,81.0,62372.0,72.6801,72.7159,72.6352,72.6621,62372.0
2016-03-24 15:50:00,81.01,81.14,80.99,81.14,91993.0,72.6711,72.7877,72.6531,72.7877,91993.0
2016-03-24 15:55:00,81.15,81.32,81.13,81.25,150951.0,72.7967,72.9492,72.7787,72.8864,150951.0
2016-03-28 09:30:00,81.51,81.76,80.81,80.94,31366.0,73.1196,73.3439,72.4917,72.6083,31366.0
2016-03-28 09:35:00,80.95,81.09,80.44,80.62,24672.0,72.6173,72.7428,72.1598,72.3212,24672.0
2016-03-28 09:40:00,80.56,80.65,80.26,80.5,28400.0,72.2674,72.3481,71.9983,72.2136,28400.0
2016-03-28 09:45:00,80.48,80.48,80.08,80.11,56874.0,72.1956,72.1956,71.8368,71.8637,56874.0
2016-03-28 09:50:00,80.12,80.3,79.93,80.22,31433.0,71.8727,72.0342,71.7023,71.9624,31433.0
2016-03-28 09:55:00,80.19,80.23,80.04,80.17,5987.0,71.9355,71.9714,71.8009,71.9175,5987.0
2016-03-28 10:00:00,80.2,80.44,80.1,80.29,24886.0,71.9445,72.1598,71.8548,72.0252,24886.0
2016-03-28 10:05:00,80.24,80.4,80.1,80.32,21188.0,71.9803,72.1239,71.8548,72.0521,21188.0
2016-03-28 10:10:00,80.34,80.73,80.33,80.53,14642.0,72.07,72.4199,72.0611,72.2405,14642.0
2016-03-28 10:15:00,80.58,80.61,80.36,80.5,16388.0,72.2853,72.3123,72.088,72.2136,16388.0
2016-03-28 10:20:00,80.5,80.72,80.46,80.6,11856.0,72.2136,72.4109,72.1777,72.3033,11856.0
2016-03-28 10:25:00,80.53,80.68,80.48,80.65,23766.0,72.2405,72.375,72.1956,72.3481,23766.0
2016-03-28 10:30:00,80.67,80.75,80.56,80.63,12131.0,72.3661,72.4378,72.2674,72.3302,12131.0
2016-03-28 10:35:00,80.64,80.7,80.49,80.55,23225.0,72.3392,72.393,72.2046,72.2584,23225.0
2016-03-28 10:40:00,80.55,80.81,80.52,80.81,12484.0,72.2584,72.4917,72.2315,72.4917,12484.0
2016-03-28 10:45:00,80.78,81.0,80.67,81.0,15970.0,72.4648,72.6621,72.3661,72.6621,15970.0
2016-03-28 10:50:00,80.97,81.0,80.8,80.82,9281.0,72.6352,72.6621,72.4827,72.5006,9281.0
2016-03-28 10:55:00,80.8,80.91,80.69,80.91,11348.0,72.4827,72.5814,72.384,72.5814,11348.0
2016-03-28 11:00:00,80.9,80.95,80.72,80.8,9027.0,72.5724,72.6173,72.4109,72.4827,9027.0
2016-03-28 11:05:00,80.79,80.95,80.79,80.91,13351.0,72.4737,72.6173,72.4737,72.5814,13351.0
2016-03-28 11:10:00,80.94,81.15,80.93,81.1,8737.0,72.6083,72.7967,72.5993,72.7518,8737.0
2016-03-28 11:15:00,81.06,81.07,80.83,80.83,10017.0,72.7159,72.7249,72.5096,72.5096,10017.0
2016-03-28 11:20:00,80.87,81.0,80.85,81.0,4717.0,72.5455,72.6621,72.5275,72.6621,4717.0
2016-03-28 11:25:00,81.0,81.15,80.93,81.11,9006.0,72.6621,72.7967,72.5993,72.7608,9006.0
2016-03-28 11:30:00,81.15,81.31,81.12,81.27,15497.0,72.7967,72.9402,72.7698,72.9043,15497.0
2016-03-28 11:35:00,81.27,81.35,81.22,81.29,9779.0,72.9043,72.9761,72.8595,72.9223,9779.0
2016-03-28 11:40:00,81.28,81.28,81.06,81.07,14694.0,72.9133,72.9133,72.7159,72.7249,14694.0
2016-03-28 11:45:00,81.06,81.4,81.06,81.3,9337.0,72.7159,73.0209,72.7159,72.9312,9337.0
2016-03-28 11:50:00,81.25,81.26,81.03,81.14,19794.0,72.8864,72.8953,72.689,72.7877,19794.0
2016-03-28 11:55:00,81.17,81.34,81.09,81.33,9211.0,72.8146,72.9671,72.7428,72.9581,9211.0
2016-03-28 12:00:00,81.34,81.36,81.13,81.22,8292.0,72.9671,72.9851,72.7787,72.8595,8292.0
2016-03-28 12:05:00,81.24,81.32,81.08,81.1,11205.0,72.8774,72.9492,72.7339,72.7518,11205.0
2016-03-28 12:10:00,81.05,81.09,80.95,81.09,6684.0,72.707,72.7428,72.6173,72.7428,6684.0
2016-03-28 12:15:00,81.05,81.21,81.05,81.15,9847.0,72.707,72.8505,72.707,72.7967,9847.0
2016-03-28 12:20:00,81.19,81.41,81.17,81.26,12508.0,72.8326,73.0299,72.8146,72.8953,12508.0
2016-03-28 12:25:00,81.22,81.41,81.2,81.41,6800.0,72.8595,73.0299,72.8415,73.0299,6800.0
2016-03-28 12:30:00,81.41,81.44,81.22,81.23,22843.0,73.0299,73.0568,72.8595,72.8684,22843.0
2016-03-28 12:35:00,81.24,81.52,81.23,81.43,23879.0,72.8774,73.1286,72.8684,73.0478,23879.0
2016-03-28 12:40:00,81.44,81.47,81.3,81.42,20443.0,73.0568,73.0837,72.9312,73.0389,20443.0
2016-03-28 12:45:00,81.42,81.44,81.29,81.4,14359.0,73.0389,73.0568,72.9223,73.0209,14359.0
2016-03-28 12:50:00,81.36,81.4,81.3,81.31,13569.0,72.9851,73.0209,72.9312,72.9402,13569.0
2016-03-28 12:55:00,81.33,81.34,81.23,81.26,4650.0,72.9581,72.9671,72.8684,72.8953,4650.0
2016-03-28 13:00:00,81.24,81.31,81.17,81.26,8767.0,72.8774,72.9402,72.8146,72.8953,8767.0
2016-03-28 13:05:00,81.27,81.28,81.14,81.19,9027.0,72.9043,72.9133,72.7877,72.8326,9027.0
2016-03-28 13:10:00,81.19,81.19,81.02,81.06,16726.0,72.8326,72.8326,72.6801,72.7159,16726.0
2016-03-28 13:15:00,81.06,81.16,81.03,81.08,6274.0,72.7159,72.8056,72.689,72.7339,6274.0
2016-03-28 13:20:00,81.07,81.14,81.07,81.12,3000.0,72.7249,72.7877,72.7249,72.7698,3000.0
2016-03-28 13:25:00,81.11,81.11,80.98,81.05,6537.0,72.7608,72.7608,72.6442,72.707,6537.0
2016-03-28 13:30:00,81.05,81.12,80.97,80.97,11976.0,72.707,72.7698,72.6352,72.6352,11976.0
2016-03-28 13:35:00,80.98,81.03,80.9,81.01,19893.0,72.6442,72.689,72.5724,72.6711,19893.0
2016-03-28 13:40:00,81.02,81.12,81.01,81.1,23032.0,72.6801,72.7698,72.6711,72.7518,23032.0
2016-03-28 13:45:00,81.12,81.18,81.12,81.13,5442.0,72.7698,72.8236,72.7698,72.7787,5442.0
2016-03-28 13:50:00,81.12,81.2,81.11,81.14,11914.0,72.7698,72.8415,72.7608,72.7877,11914.0
2016-03-28 13:55:00,81.14,81.2,81.1,81.13,8253.0,72.7877,72.8415,72.7518,72.7787,8253.0
2016-03-28 14:00:00,81.12,81.22,81.09,81.14,16025.0,72.7698,72.8595,72.7428,72.7877,16025.0
2016-03-28 14:05:00,81.14,81.26,81.03,81.03,10404.0,72.7877,72.8953,72.689,72.689,10404.0
2016-03-28 14:10:00,81.1,81.1,80.93,81.0,9720.0,72.7518,72.7518,72.5993,72.6621,9720.0
2016-03-28 14:15:00,81.0,81.01,80.83,80.83,14696.0,72.6621,72.6711,72.5096,72.5096,14696.0
2016-03-28 14:20:00,80.84,80.87,80.74,80.78,11073.0,72.5186,72.5455,72.4289,72.4648,11073.0
2016-03-28 14:25:00,80.79,80.79,80.65,80.76,11233.0,72.4737,72.4737,72.3481,72.4468,11233.0
2016-03-28 14:30:00,80.76,80.82,80.68,80.79,8497.0,72.4468,72.5006,72.375,72.4737,8497.0
2016-03-28 14:35:00,80.8,80.89,80.79,80.85,7800.0,72.4827,72.5634,72.4737,72.5275,7800.0
2016-03-28 14:40:00,80.88,80.88,80.66,80.68,14045.0,72.5545,72.5545,72.3571,72.375,14045.0
2016-03-28 14:45:00,80.69,80.73,80.58,80.62,15189.0,72.384,72.4199,72.2853,72.3212,15189.0
2016-03-28 14:50:00,80.63,80.67,80.54,80.58,8070.0,72.3302,72.3661,72.2495,72.2853,8070.0
2016-03-28 14:55:00,80.57,80.74,80.5,80.73,13589.0,72.2764,72.4289,72.2136,72.4199,13589.0
2016-03-28 15:00:00,80.73,80.78,80.66,80.72,21609.0,72.4199,72.4648,72.3571,72.4109,21609.0
2016-03-28 15:05:00,80.73,80.89,80.71,80.88,12174.0,72.4199,72.5634,72.402,72.5545,12174.0
2016-03-28 15:10:00,80.88,80.92,80.85,80.89,8553.0,72.5545,72.5903,72.5275,72.5634,8553.0
2016-03-28 15:15:00,80.9,80.91,80.82,80.87,8758.0,72.5724,72.5814,72.5006,72.5455,8758.0
2016-03-28 15:20:00,80.87,81.04,80.87,80.99,13111.0,72.5455,72.698,72.5455,72.6531,13111.0
2016-03-28 15:25:00,80.98,81.02,80.93,81.0,11811.0,72.6442,72.6801,72.5993,72.6621,11811.0
2016-03-28 15:30:00,80.99,81.02,80.89,80.9,13673.0,72.6531,72.6801,72.5634,72.5724,13673.0
2016-03-28 15:35:00,80.91,80.97,80.85,80.95,7005.0,72.5814,72.6352,72.5275,72.6173,7005.0
2016-03-28 15:40:00,80.96,81.03,80.93,81.03,11877.0,72.6262,72.689,72.5993,72.689,11877.0
2016-03-28 15:45:00,81.03,81.03,80.85,80.97,20127.0,72.689,72.689,72.5275,72.6352,20127.0
2016-03-28 15:50:00,80.94,80.98,80.86,80.93,27436.0,72.6083,72.6442,72.5365,72.5993,27436.0
2016-03-28 15:55:00,80.94,80.96,80.82,80.87,64702.0,72.6083,72.6262,72.5006,72.5455,64702.0
2016-03-29 09:30:00,80.44,80.95,79.5,80.14,68645.0,72.1598,72.6173,71.3165,71.8906,68645.0
2016-03-29 09:35:00,80.08,80.15,79.78,80.08,26676.0,71.8368,71.8996,71.5677,71.8368,26676.0
2016-03-29 09:40:00,79.96,80.07,79.91,79.99,58661.0,71.7292,71.8278,71.6843,71.7561,58661.0
2016-03-29 09:45:00,79.99,80.3,79.99,80.18,49648.0,71.7561,72.0342,71.7561,71.9265,49648.0
2016-03-29 09:50:00,80.18,80.21,79.95,80.1,23289.0,71.9265,71.9534,71.7202,71.8548,23289.0
2016-03-29 09:55:00,80.18,80.48,80.08,80.3,39926.0,71.9265,72.1956,71.8368,72.0342,39926.0
2016-03-29 10:00:00,80.33,80.59,80.28,80.54,39432.0,72.0611,72.2943,72.0162,72.2495,39432.0
2016-03-29 10:05:00,80.54,80.88,80.52,80.68,21193.0,72.2495,72.5545,72.2315,72.375,21193.0
2016-03-29 10:10:00,80.68,80.76,80.41,80.48,19500.0,72.375,72.4468,72.1328,72.1956,19500.0
2016-03-29 10:15:00,80.48,80.53,80.2,80.22,23360.0,72.1956,72.2405,71.9445,71.9624,23360.0
2016-03-29 10:20:00,80.27,80.4,80.2,80.34,29235.0,72.0073,72.1239,71.9445,72.07,29235.0
2016-03-29 10:25:00,80.31,80.31,80.14,80.18,21651.0,72.0431,72.0431,71.8906,71.9265,21651.0
2016-03-29 10:30:00,80.25,80.37,80.16,80.16,22934.0,71.9893,72.097,71.9086,71.9086,22934.0
2016-03-29 10:35:00,80.15,80.18,79.89,79.9,76117.0,71.8996,71.9265,71.6664,71.6753,76117.0
2016-03-29 10:40:00,79.88,79.92,79.66,79.73,43234.0,71.6574,71.6933,71.46,71.5228,43234.0
2016-03-29 10:45:00,79.79,80.0,79.65,79.71,87305.0,71.5767,71.765,71.4511,71.5049,87305.0
2016-03-29 10:50:00,79.71,79.71,79.44,79.44,60320.0,71.5049,71.5049,71.2627,71.2627,60320.0
2016-03-29 10:55:00,79.45,79.9,79.45,79.82,33843.0,71.2717,71.6753,71.2717,71.6036,33843.0
2016-03-29 11:00:00,79.85,79.93,79.65,79.73,63740.0,71.6305,71.7023,71.4511,71.5228,63740.0
2016-03-29 11:05:00,79.74,79.81,79.62,79.66,23241.0,71.5318,71.5946,71.4242,71.46,23241.0
2016-03-29 11:10:00,79.68,80.0,79.68,79.98,9050.0,71.478,71.765,71.478,71.7471,9050.0
2016-03-29 11:15:00,79.94,80.0,79.79,79.98,12260.0,71.7112,71.765,71.5767,71.7471,12260.0
2016-03-29 11:20:00,79.96,80.01,79.83,79.86,50967.0,71.7292,71.774,71.6125,71.6395,50967.0
2016-03-29 11:25:00,79.86,80.02,79.85,79.93,35396.0,71.6395,71.783,71.6305,71.7023,35396.0
2016-03-29 11:30:00,79.92,79.95,79.8,79.8,19320.0,71.6933,71.7202,71.5856,71.5856,19320.0
2016-03-29 11:35:00,79.79,79.82,79.73,79.77,14515.0,71.5767,71.6036,71.5228,71.5587,14515.0
2016-03-29 11:40:00,79.75,79.87,79.7,79.79,105241.0,71.5408,71.6484,71.4959,71.5767,105241.0
2016-03-29 11:45:00,79.81,80.03,79.79,80.03,17499.0,71.5946,71.792,71.5767,71.792,17499.0
2016-03-29 11:50:00,80.0,80.04,79.85,79.87,31844.0,71.765,71.8009,71.6305,71.6484,31844.0
2016-03-29 11:55:00,79.88,79.92,79.84,79.86,21888.0,71.6574,71.6933,71.6215,71.6395,21888.0
2016-03-29 12:00:00,79.87,79.97,79.86,79.88,21217.0,71.6484,71.7381,71.6395,71.6574,21217.0
2016-03-29 12:05:00,79.89,79.97,79.85,79.92,15663.0,71.6664,71.7381,71.6305,71.6933,15663.0
2016-03-29 12:10:00,79.94,79.97,79.86,79.91,14931.0,71.7112,71.7381,71.6395,71.6843,14931.0
2016-03-29 12:15:00,79.91,80.07,79.87,80.07,16449.0,71.6843,71.8278,71.6484,71.8278,16449.0
2016-03-29 12:20:00,80.07,80.27,80.03,80.05,37797.0,71.8278,72.0073,71.792,71.8099,37797.0
2016-03-29 12:25:00,80.05,80.14,79.98,80.06,56705.0,71.8099,71.8906,71.7471,71.8189,56705.0
2016-03-29 12:30:00,80.05,80.24,80.01,80.12,30523.0,71.8099,71.9803,71.774,71.8727,30523.0
2016-03-29 12:35:00,80.14,80.18,79.98,80.11,17923.0,71.8906,71.9265,71.7471,71.8637,17923.0
2016-03-29 12:40:00,80.13,80.34,80.13,80.28,41971.0,71.8817,72.07,71.8817,72.0162,41971.0
2016-03-29 12:45:00,80.26,80.37,80.23,80.28,25163.0,71.9983,72.097,71.9714,72.0162,25163.0
2016-03-29 12:50:00,80.27,80.3,80.2,80.26,20416.0,72.0073,72.0342,71.9445,71.9983,20416.0
2016-03-29 12:55:00,80.28,80.29,80.08,80.09,13524.0,72.0162,72.0252,71.8368,71.8458,13524.0
2016-03-29 13:00:00,80.06,80.22,80.05,80.2,10756.0,71.8189,71.9624,71.8099,71.9445,10756.0
2016-03-29 13:05:00,80.2,80.24,80.09,80.24,9830.0,71.9445,71.9803,71.8458,71.9803,9830.0
2016-03-29 13:10:00,80.26,80.47,80.22,80.47,12164.0,71.9983,72.1867,71.9624,72.1867,12164.0
2016-03-29 13:15:00,80.49,80.7,80.48,80.61,14954.0,72.2046,72.393,72.1956,72.3123,14954.0
2016-03-29 13:20:00,80.57,80.7,80.46,80.5,22470.0,72.2764,72.393,72.1777,72.2136,22470.0
2016-03-29 13:25:00,80.53,80.66,80.49,80.66,31460.0,72.2405,72.3571,72.2046,72.3571,31460.0
2016-03-29 13:30:00,80.66,80.68,80.55,80.65,13709.0,72.3571,72.375,72.2584,72.3481,13709.0
2016-03-29 13:35:00,80.64,80.77,80.63,80.77,15303.0,72.3392,72.4558,72.3302,72.4558,15303.0
2016-03-29 13:40:00,80.77,80.91,80.77,80.85,15605.0,72.4558,72.5814,72.4558,72.5275,15605.0
2016-03-29 13:45:00,80.85,80.96,80.82,80.89,12501.0,72.5275,72.6262,72.5006,72.5634,12501.0
2016-03-29 13:50:00,80.92,80.96,80.87,80.92,11669.0,72.5903,72.6262,72.5455,72.5903,11669.0
2016-03-29 13:55:00,80.93,81.05,80.89,81.05,19468.0,72.5993,72.707,72.5634,72.707,19468.0
2016-03-29 14:00:00,81.08,81.26,81.02,81.26,8833.0,72.7339,72.8953,72.6801,72.8953,8833.0
2016-03-29 14:05:00,81.26,81.35,81.22,81.3,12073.0,72.8953,72.9761,72.8595,72.9312,12073.0
2016-03-29 14:10:00,81.3,81.4,81.27,81.33,19556.0,72.9312,73.0209,72.9043,72.9581,19556.0
2016-03-29 14:15:00,81.32,81.49,81.32,81.43,21035.0,72.9492,73.1017,72.9492,73.0478,21035.0
2016-03-29 14:20:00,81.46,81.66,81.44,81.44,32038.0,73.0748,73.2542,73.0568,73.0568,32038.0
2016-03-29 14:25:00,81.45,81.55,81.39,81.43,52975.0,73.0658,73.1555,73.012,73.0478,52975.0
2016-03-29 14:30:00,81.44,81.53,81.39,81.51,12328.0,73.0568,73.1376,73.012,73.1196,12328.0
2016-03-29 14:35:00,81.5,81.54,81.48,81.51,20024.0,73.1106,73.1465,73.0927,73.1196,20024.0
2016-03-29 14:40:00,81.51,81.53,81.48,81.48,17225.0,73.1196,73.1376,73.0927,73.0927,17225.0
2016-03-29 14:45:00,81.5,81.55,81.34,81.34,19184.0,73.1106,73.1555,72.9671,72.9671,19184.0
2016-03-29 14:50:00,81.37,81.49,81.36,81.36,11365.0,72.994,73.1017,72.9851,72.9851,11365.0
2016-03-29 14:55:00,81.35,81.49,81.34,81.48,20839.0,72.9761,73.1017,72.9671,73.0927,20839.0
2016-03-29 15:00:00,81.47,81.57,81.4,81.57,15871.0,73.0837,73.1734,73.0209,73.1734,15871.0
2016-03-29 15:05:00,81.55,81.66,81.49,81.64,34573.0,73.1555,73.2542,73.1017,73.2362,34573.0
2016-03-29 15:10:00,81.64,81.83,81.64,81.77,29777.0,73.2362,73.4067,73.2362,73.3528,29777.0
2016-03-29 15:15:00,81.82,81.86,81.69,81.83,19024.0,73.3977,73.4336,73.2811,73.4067,19024.0
2016-03-29 15:20:00,81.84,81.97,81.84,81.97,22169.0,73.4156,73.5323,73.4156,73.5323,22169.0
2016-03-29 15:25:00,81.97,81.97,81.81,81.85,34673.0,73.5323,73.5323,73.3887,73.4246,34673.0
2016-03-29 15:30:00,81.84,81.84,81.72,81.72,16646.0,73.4156,73.4156,73.308,73.308,16646.0
2016-03-29 15:35:00,81.71,81.76,81.66,81.66,21701.0,73.299,73.3439,73.2542,73.2542,21701.0
2016-03-29 15:40:00,81.66,81.77,81.65,81.69,35636.0,73.2542,73.3528,73.2452,73.2811,35636.0
2016-03-29 15:45:00,81.66,81.76,81.62,81.76,26053.0,73.2542,73.3439,73.2183,73.3439,26053.0
2016-03-29 15:50:00,81.75,81.77,81.68,81.77,31512.0,73.3349,73.3528,73.2721,73.3528,31512.0
2016-03-29 15:55:00,81.76,81.78,81.63,81.69,82718.0,73.3439,73.3618,73.2273,73.2811,82718.0
2016-03-30 09:30:00,80.99,81.3,80.94,81.27,544922.0,72.6531,72.9312,72.6083,72.9043,544922.0
2016-03-30 09:35:00,81.28,81.6,81.2,81.53,127189.0,72.9133,73.2003,72.8415,73.1376,127189.0
2016-03-30 09:40:00,81.54,81.7,81.1,81.6,131182.0,73.1465,73.2901,72.7518,73.2003,131182.0
2016-03-30 09:45:00,81.62,81.82,81.25,81.74,153450.0,73.2183,73.3977,72.8864,73.3259,153450.0
2016-03-30 09:50:00,81.82,81.94,81.5,81.7,329492.0,73.3977,73.5053,73.1106,73.2901,329492.0
2016-03-30 09:55:00,81.72,82.04,81.67,81.99,62495.0,73.308,73.5951,73.2631,73.5502,62495.0
2016-03-30 10:00:00,82.04,82.08,81.73,81.95,40339.0,73.5951,73.6309,73.317,73.5143,40339.0
2016-03-30 10:05:00,81.98,82.1,81.8,81.86,53496.0,73.5412,73.6489,73.3798,73.4336,53496.0
2016-03-30 10:10:00,81.84,81.97,81.52,81.65,100482.0,73.4156,73.5323,73.1286,73.2452,100482.0
2016-03-30 10:15:00,81.71,81.86,81.45,81.77,92752.0,73.299,73.4336,73.0658,73.3528,92752.0
2016-03-30 10:20:00,81.8,81.82,81.62,81.7,21736.0,73.3798,73.3977,73.2183,73.2901,21736.0
2016-03-30 10:25:00,81.7,81.73,81.41,81.53,95640.0,73.2901,73.317,73.0299,73.1376,95640.0
2016-03-30 10:30:00,81.51,81.61,81.31,81.37,69229.0,73.1196,73.2093,72.9402,72.994,69229.0
2016-03-30 10:35:00,81.34,81.58,81.33,81.38,50657.0,72.9671,73.1824,72.9581,73.003,50657.0
2016-03-30 10:40:00,81.38,81.62,81.32,81.62,52743.0,73.003,73.2183,72.9492,73.2183,52743.0
2016-03-30 10:45:00,81.63,81.72,81.48,81.57,29944.0,73.2273,73.308,73.0927,73.1734,29944.0
2016-03-30 10:50:00,81.57,81.77,81.55,81.69,49461.0,73.1734,73.3528,73.1555,73.2811,49461.0
2016-03-30 10:55:00,81.7,81.76,81.6,81.69,63594.0,73.2901,73.3439,73.2003,73.2811,63594.0
2016-03-30 11:00:00,81.7,81.73,81.61,81.72,30407.0,73.2901,73.317,73.2093,73.308,30407.0
2016-03-30 11:05:00,81.7,81.72,81.54,81.55,29160.0,73.2901,73.308,73.1465,73.1555,29160.0
2016-03-30 11:10:00,81.56,81.74,81.55,81.68,27193.0,73.1645,73.3259,73.1555,73.2721,27193.0
2016-03-30 11:15:00,81.67,81.69,81.51,81.51,35291.0,73.2631,73.2811,73.1196,73.1196,35291.0
2016-03-30 11:20:00,81.5,81.66,81.43,81.44,27919.0,73.1106,73.2542,73.0478,73.0568,27919.0
2016-03-30 11:25:00,81.4,81.43,81.18,81.36,50873.0,73.0209,73.0478,72.8236,72.9851,50873.0
2016-03-30 11:30:00,81.34,81.34,81.22,81.27,17086.0,72.9671,72.9671,72.8595,72.9043,17086.0
2016-03-30 11:35:00,81.27,81.38,81.24,81.29,14100.0,72.9043,73.003,72.8774,72.9223,14100.0
2016-03-30 11:40:00,81.25,81.39,81.24,81.34,22115.0,72.8864,73.012,72.8774,72.9671,22115.0
2016-03-30 11:45:00,81.3,81.42,81.23,81.42,15030.0,72.9312,73.0389,72.8684,73.0389,15030.0
2016-03-30 11:50:00,81.43,81.65,81.41,81.6,23085.0,73.0478,73.2452,73.0299,73.2003,23085.0
2016-03-30 11:55:00,81.57,81.59,81.35,81.4,30594.0,73.1734,73.1914,72.9761,73.0209,30594.0
2016-03-30 12:00:00,81.43,81.55,81.39,81.42,14112.0,73.0478,73.1555,73.012,73.0389,14112.0
2016-03-30 12:05:00,81.39,81.41,81.31,81.34,13400.0,73.012,73.0299,72.9402,72.9671,13400.0
2016-03-30 12:10:00,81.33,81.49,81.3,81.45,9245.0,72.9581,73.1017,72.9312,73.0658,9245.0
2016-03-30 12:15:00,81.42,81.59,81.42,81.54,16244.0,73.0389,73.1914,73.0389,73.1465,16244.0
2016-03-30 12:20:00,81.53,81.58,81.35,81.35,8691.0,73.1376,73.1824,72.9761,72.9761,8691.0
2016-03-30 12:25:00,81.36,81.52,81.35,81.45,15487.0,72.9851,73.1286,72.9761,73.0658,15487.0
2016-03-30 12:30:00,81.44,81.5,81.35,81.44,10285.0,73.0568,73.1106,72.9761,73.0568,10285.0
2016-03-30 12:35:00,81.49,81.49,81.3,81.36,9181.0,73.1017,73.1017,72.9312,72.9851,9181.0
2016-03-30 12:40:00,81.36,81.56,81.31,81.52,23829.0,72.9851,73.1645,72.9402,73.1286,23829.0
2016-03-30 12:45:00,81.54,81.66,81.49,81.65,15602.0,73.1465,73.2542,73.1017,73.2452,15602.0
2016-03-30 12:50:00,81.66,81.73,81.6,81.6,32461.0,73.2542,73.317,73.2003,73.2003,32461.0
2016-03-30 12:55:00,81.61,81.64,81.53,81.59,10259.0,73.2093,73.2362,73.1376,73.1914,10259.0
2016-03-30 13:00:00,81.58,81.69,81.58,81.59,25557.0,73.1824,73.2811,73.1824,73.1914,25557.0
2016-03-30 13:05:00,81.59,81.61,81.44,81.44,22549.0,73.1914,73.2093,73.0568,73.0568,22549.0
2016-03-30 13:10:00,81.45,81.46,81.25,81.35,43110.0,73.0658,73.0748,72.8864,72.9761,43110.0
2016-03-30 13:15:00,81.33,81.35,81.19,81.2,32594.0,72.9581,72.9761,72.8326,72.8415,32594.0
2016-03-30 13:20:00,81.2,81.31,81.19,81.25,20283.0,72.8415,72.9402,72.8326,72.8864,20283.0
2016-03-30 13:25:00,81.27,81.33,81.2,81.2,14586.0,72.9043,72.9581,72.8415,72.8415,14586.0
2016-03-30 13:30:00,81.18,81.21,81.11,81.18,22258.0,72.8236,72.8505,72.7608,72.8236,22258.0
2016-03-30 13:35:00,81.18,81.24,81.16,81.2,23813.0,72.8236,72.8774,72.8056,72.8415,23813.0
2016-03-30 13:40:00,81.2,81.26,81.14,81.17,59732.0,72.8415,72.8953,72.7877,72.8146,59732.0
2016-03-30 13:45:00,81.19,81.41,81.15,81.28,65741.0,72.8326,73.0299,72.7967,72.9133,65741.0
2016-03-30 13:50:00,81.3,81.4,81.26,81.34,33899.0,72.9312,73.0209,72.8953,72.9671,33899.0
2016-03-30 13:55:00,81.36,81.56,81.31,81.51,22634.0,72.9851,73.1645,72.9402,73.1196,22634.0
2016-03-30 14:00:00,81.48,81.56,81.4,81.53,40261.0,73.0927,73.1645,73.0209,73.1376,40261.0
2016-03-30 14:05:00,81.54,81.74,81.51,81.58,24695.0,73.1465,73.3259,73.1196,73.1824,24695.0
2016-03-30 14:10:00,81.61,81.66,81.42,81.42,33666.0,73.2093,73.2542,73.0389,73.0389,33666.0
2016-03-30 14:15:00,81.48,81.55,81.37,81.42,16425.0,73.0927,73.1555,72.994,73.0389,16425.0
2016-03-30 14:20:00,81.4,81.55,81.33,81.45,13570.0,73.0209,73.1555,72.9581,73.0658,13570.0
2016-03-30 14:25:00,81.45,81.55,81.39,81.54,16210.0,73.0658,73.1555,73.012,73.1465,16210.0
2016-03-30 14:30:00,81.54,81.56,81.49,81.54,15056.0,73.1465,73.1645,73.1017,73.1465,15056.0
2016-03-30 14:35:00,81.55,81.57,81.49,81.57,12823.0,73.1555,73.1734,73.1017,73.1734,12823.0
2016-03-30 14:40:00,81.56,81.6,81.45,81.48,19635.0,73.1645,73.2003,73.0658,73.0927,19635.0
2016-03-30 14:45:00,81.47,81.64,81.46,81.6,24935.0,73.0837,73.2362,73.0748,73.2003,24935.0
2016-03-30 14:50:00,81.62,81.7,81.61,81.66,12811.0,73.2183,73.2901,73.2093,73.2542,12811.0
2016-03-30 14:55:00,81.69,81.76,81.67,81.76,28498.0,73.2811,73.3439,73.2631,73.3439,28498.0
2016-03-30 15:00:00,81.72,81.77,81.58,81.59,45990.0,73.308,73.3528,73.1824,73.1914,45990.0
2016-03-30 15:05:00,81.6,81.79,81.49,81.65,71267.0,73.2003,73.3708,73.1017,73.2452,71267.0
2016-03-30 15:10:00,81.65,81.71,81.59,81.7,33628.0,73.2452,73.299,73.1914,73.2901,33628.0
2016-03-30 15:15:00,81.73,81.75,81.54,81.63,33438.0,73.317,73.3349,73.1465,73.2273,33438.0
2016-03-30 15:20:00,81.63,81.83,81.63,81.8,30371.0,73.2273,73.4067,73.2273,73.3798,30371.0
2016-03-30 15:25:00,81.82,81.94,81.8,81.94,31810.0,73.3977,73.5053,73.3798,73.5053,31810.0
2016-03-30 15:30:00,81.94,81.94,81.83,81.88,31348.0,73.5053,73.5053,73.4067,73.4515,31348.0
2016-03-30 15:35:00,81.88,81.92,81.78,81.82,46722.0,73.4515,73.4874,73.3618,73.3977,46722.0
2016-03-30 15:40:00,81.82,81.99,81.79,81.95,59471.0,73.3977,73.5502,73.3708,73.5143,59471.0
2016-03-30 15:45:00,81.95,82.0,81.89,81.94,41360.0,73.5143,73.5592,73.4605,73.5053,41360.0
2016-03-30 15:50:00,81.96,81.97,81.8,81.84,115843.0,73.5233,73.5323,73.3798,73.4156,115843.0
2016-03-30 15:55:00,81.84,81.88,81.73,81.75,132047.0,73.4156,73.4515,73.317,73.3349,132047.0
2016-03-31 09:30:00,81.64,81.93,81.51,81.81,32189.0,73.2362,73.4964,73.1196,73.3887,32189.0
2016-03-31 09:35:00,81.8,81.8,81.42,81.48,17329.0,73.3798,73.3798,73.0389,73.0927,17329.0
2016-03-31 09:40:00,81.57,81.73,81.33,81.42,170679.0,73.1734,73.317,72.9581,73.0389,170679.0
2016-03-31 09:45:00,81.38,81.43,81.05,81.33,23841.0,73.003,73.0478,72.707,72.9581,23841.0
2016-03-31 09:50:00,81.25,81.55,81.24,81.38,24420.0,72.8864,73.1555,72.8774,73.003,24420.0
2016-03-31 09:55:00,81.43,81.48,81.28,81.45,20519.0,73.0478,73.0927,72.9133,73.0658,20519.0
2016-03-31 10:00:00,81.48,81.52,81.35,81.38,18353.0,73.0927,73.1286,72.9761,73.003,18353.0
2016-03-31 10:05:00,81.37,81.54,81.2,81.2,52891.0,72.994,73.1465,72.8415,72.8415,52891.0
2016-03-31 10:10:00,81.25,81.35,81.04,81.12,85181.0,72.8864,72.9761,72.698,72.7698,85181.0
2016-03-31 10:15:00,81.1,81.31,80.95,81.05,97398.0,72.7518,72.9402,72.6173,72.707,97398.0
2016-03-31 10:20:00,81.06,81.1,80.98,81.02,42761.0,72.7159,72.7518,72.6442,72.6801,42761.0
2016-03-31 10:25:00,81.04,81.4,81.04,81.12,55148.0,72.698,73.0209,72.698,72.7698,55148.0
2016-03-31 10:30:00,81.11,81.12,80.95,81.06,36214.0,72.7608,72.7698,72.6173,72.7159,36214.0
2016-03-31 10:35:00,81.08,81.1,80.98,80.98,30043.0,72.7339,72.7518,72.6442,72.6442,30043.0
2016-03-31 10:40:00,80.98,81.11,80.95,81.06,41604.0,72.6442,72.7608,72.6173,72.7159,41604.0
2016-03-31 10:45:00,81.07,81.1,81.0,81.08,63476.0,72.7249,72.7518,72.6621,72.7339,63476.0
2016-03-31 10:50:00,81.07,81.13,81.02,81.04,44009.0,72.7249,72.7787,72.6801,72.698,44009.0
2016-03-31 10:55:00,81.05,81.14,80.96,81.14,39171.0,72.707,72.7877,72.6262,72.7877,39171.0
2016-03-31 11:00:00,81.15,81.2,81.02,81.03,23529.0,72.7967,72.8415,72.6801,72.689,23529.0
2016-03-31 11:05:00,81.04,81.15,81.02,81.08,31649.0,72.698,72.7967,72.6801,72.7339,31649.0
2016-03-31 11:10:00,81.1,81.14,81.02,81.14,45383.0,72.7518,72.7877,72.6801,72.7877,45383.0
2016-03-31 11:15:00,81.14,81.18,81.05,81.06,33673.0,72.7877,72.8236,72.707,72.7159,33673.0
2016-03-31 11:20:00,81.07,81.08,80.96,81.02,28572.0,72.7249,72.7339,72.6262,72.6801,28572.0
2016-03-31 11:25:00,81.01,81.02,80.8,80.86,39110.0,72.6711,72.6801,72.4827,72.5365,39110.0
2016-03-31 11:30:00,80.86,81.01,80.82,80.93,20053.0,72.5365,72.6711,72.5006,72.5993,20053.0
2016-03-31 11:35:00,80.93,80.98,80.88,80.94,116969.0,72.5993,72.6442,72.5545,72.6083,116969.0
2016-03-31 11:40:00,80.95,81.03,80.95,81.0,37039.0,72.6173,72.689,72.6173,72.6621,37039.0
2016-03-31 11:45:00,81.0,81.04,80.96,81.03,28110.0,72.6621,72.698,72.6262,72.689,28110.0
2016-03-31 11:50:00,81.02,81.04,81.0,81.02,19568.0,72.6801,72.698,72.6621,72.6801,19568.0
2016-03-31 11:55:00,81.02,81.05,80.97,80.99,15036.0,72.6801,72.707,72.6352,72.6531,15036.0
2016-03-31 12:00:00,80.99,81.04,80.97,81.03,32513.0,72.6531,72.698,72.6352,72.689,32513.0
2016-03-31 12:05:00,81.03,81.1,81.02,81.07,25329.0,72.689,72.7518,72.6801,72.7249,25329.0
2016-03-31 12:10:00,81.05,81.06,80.9,80.92,35544.0,72.707,72.7159,72.5724,72.5903,35544.0
2016-03-31 12:15:00,80.92,81.1,80.88,81.07,39457.0,72.5903,72.7518,72.5545,72.7249,39457.0
2016-03-31 12:20:00,81.07,81.07,80.94,80.94,48094.0,72.7249,72.7249,72.6083,72.6083,48094.0
2016-03-31 12:25:00,80.96,80.98,80.93,80.98,15003.0,72.6262,72.6442,72.5993,72.6442,15003.0
2016-03-31 12:30:00,80.98,81.06,80.89,80.9,25780.0,72.6442,72.7159,72.5634,72.5724,25780.0
2016-03-31 12:35:00,80.89,80.89,80.8,80.81,18215.0,72.5634,72.5634,72.4827,72.4917,18215.0
2016-03-31 12:40:00,80.82,80.83,80.75,80.78,24435.0,72.5006,72.5096,72.4378,72.4648,24435.0
2016-03-31 12:45:00,80.77,80.84,80.77,80.8,20671.0,72.4558,72.5186,72.4558,72.4827,20671.0
2016-03-31 12:50:00,80.8,80.81,80.77,80.81,17360.0,72.4827,72.4917,72.4558,72.4917,17360.0
2016-03-31 12:55:00,80.8,80.81,80.77,80.77,55912.0,72.4827,72.4917,72.4558,72.4558,55912.0
2016-03-31 13:00:00,80.77,80.78,80.55,80.55,31762.0,72.4558,72.4648,72.2584,72.2584,31762.0
2016-03-31 13:05:00,80.57,80.77,80.53,80.77,26569.0,72.2764,72.4558,72.2405,72.4558,26569.0
2016-03-31 13:10:00,80.77,80.82,80.74,80.74,18037.0,72.4558,72.5006,72.4289,72.4289,18037.0
2016-03-31 13:15:00,80.73,80.81,80.73,80.78,17895.0,72.4199,72.4917,72.4199,72.4648,17895.0
2016-03-31 13:20:00,80.77,80.87,80.77,80.83,19016.0,72.4558,72.5455,72.4558,72.5096,19016.0
2016-03-31 13:25:00,80.83,80.83,80.69,80.74,28704.0,72.5096,72.5096,72.384,72.4289,28704.0
2016-03-31 13:30:00,80.72,80.72,80.55,80.65,65692.0,72.4109,72.4109,72.2584,72.3481,65692.0
2016-03-31 13:35:00,80.65,80.84,80.62,80.63,46701.0,72.3481,72.5186,72.3212,72.3302,46701.0
2016-03-31 13:40:00,80.65,80.67,80.5,80.62,49624.0,72.3481,72.3661,72.2136,72.3212,49624.0
2016-03-31 13:45:00,80.62,80.79,80.62,80.7,28999.0,72.3212,72.4737,72.3212,72.393,28999.0
2016-03-31 13:50:00,80.71,80.8,80.69,80.71,28249.0,72.402,72.4827,72.384,72.402,28249.0
2016-03-31 13:55:00,80.7,80.71,80.6,80.69,51923.0,72.393,72.402,72.3033,72.384,51923.0
2016-03-31 14:00:00,80.68,80.8,80.61,80.72,25775.0,72.375,72.4827,72.3123,72.4109,25775.0
2016-03-31 14:05:00,80.72,80.77,80.67,80.75,31856.0,72.4109,72.4558,72.3661,72.4378,31856.0
2016-03-31 14:10:00,80.75,80.77,80.68,80.74,21490.0,72.4378,72.4558,72.375,72.4289,21490.0
2016-03-31 14:15:00,80.74,80.87,80.74,80.86,17752.0,72.4289,72.5455,72.4289,72.5365,17752.0
2016-03-31 14:20:00,80.87,80.87,80.76,80.82,78395.0,72.5455,72.5455,72.4468,72.5006,78395.0
2016-03-31 14:25:00,80.81,80.89,80.74,80.87,31537.0,72.4917,72.5634,72.4289,72.5455,31537.0
2016-03-31 14:30:00,80.87,80.98,80.85,80.9,25166.0,72.5455,72.6442,72.5275,72.5724,25166.0
2016-03-31 14:35:00,80.92,80.92,80.8,80.8,23050.0,72.5903,72.5903,72.4827,72.4827,23050.0
2016-03-31 14:40:00,80.81,80.97,80.8,80.95,51455.0,72.4917,72.6352,72.4827,72.6173,51455.0
2016-03-31 14:45:00,80.95,80.97,80.9,80.92,24363.0,72.6173,72.6352,72.5724,72.5903,24363.0
2016-03-31 14:50:00,80.94,81.05,80.92,81.0,27182.0,72.6083,72.707,72.5903,72.6621,27182.0
2016-03-31 14:55:00,81.0,81.19,80.95,81.19,45322.0,72.6621,72.8326,72.6173,72.8326,45322.0
2016-03-31 15:00:00,81.17,81.18,81.05,81.1,16717.0,72.8146,72.8236,72.707,72.7518,16717.0
2016-03-31 15:05:00,81.12,81.2,81.1,81.13,33890.0,72.7698,72.8415,72.7518,72.7787,33890.0
2016-03-31 15:10:00,81.11,81.14,81.06,81.13,220361.0,72.7608,72.7877,72.7159,72.7787,220361.0
2016-03-31 15:15:00,81.13,81.18,81.13,81.15,9607.0,72.7787,72.8236,72.7787,72.7967,9607.0
2016-03-31 15:20:00,81.17,81.23,81.16,81.19,18535.0,72.8146,72.8684,72.8056,72.8326,18535.0
2016-03-31 15:25:00,81.17,81.17,81.06,81.08,22344.0,72.8146,72.8146,72.7159,72.7339,22344.0
2016-03-31 15:30:00,81.07,81.17,81.04,81.04,28842.0,72.7249,72.8146,72.698,72.698,28842.0
2016-03-31 15:35:00,81.05,81.15,81.03,81.07,25833.0,72.707,72.7967,72.689,72.7249,25833.0
2016-03-31 15:40:00,81.08,81.09,81.0,81.04,40410.0,72.7339,72.7428,72.6621,72.698,40410.0
2016-03-31 15:45:00,81.04,81.17,81.04,81.15,44975.0,72.698,72.8146,72.698,72.7967,44975.0
2016-03-31 15:50:00,81.14,81.15,80.99,81.09,89299.0,72.7877,72.7967,72.6531,72.7428,89299.0
2016-03-31 15:55:00,81.07,81.08,80.94,81.07,326577.0,72.7249,72.7339,72.6083,72.7249,326577.0
2016-04-01 09:30:00,80.17,80.5,80.05,80.22,74354.0,71.9175,72.2136,71.8099,71.9624,74354.0
2016-04-01 09:35:00,80.29,80.39,80.12,80.22,41529.0,72.0252,72.1149,71.8727,71.9624,41529.0
2016-04-01 09:40:00,80.22,80.62,80.13,80.3,58536.0,71.9624,72.3212,71.8817,72.0342,58536.0
2016-04-01 09:45:00,80.31,81.13,80.31,81.01,24189.0,72.0431,72.7787,72.0431,72.6711,24189.0
2016-04-01 09:50:00,81.08,81.33,81.04,81.26,14887.0,72.7339,72.9581,72.698,72.8953,14887.0
2016-04-01 09:55:00,81.21,81.28,81.08,81.28,21612.0,72.8505,72.9133,72.7339,72.9133,21612.0
2016-04-01 10:00:00,81.3,81.31,81.03,81.09,19718.0,72.9312,72.9402,72.689,72.7428,19718.0
2016-04-01 10:05:00,81.07,81.45,81.0,81.31,36859.0,72.7249,73.0658,72.6621,72.9402,36859.0
2016-04-01 10:10:00,81.26,81.63,81.21,81.57,18124.0,72.8953,73.2273,72.8505,73.1734,18124.0
2016-04-01 10:15:00,81.6,81.61,81.24,81.24,19095.0,73.2003,73.2093,72.8774,72.8774,19095.0
2016-04-01 10:20:00,81.24,81.52,81.24,81.44,7121.0,72.8774,73.1286,72.8774,73.0568,7121.0
2016-04-01 10:25:00,81.44,81.44,81.25,81.3,5044.0,73.0568,73.0568,72.8864,72.9312,5044.0
2016-04-01 10:30:00,81.3,81.3,81.04,81.16,12665.0,72.9312,72.9312,72.698,72.8056,12665.0
2016-04-01 10:35:00,81.17,81.57,81.17,81.54,47402.0,72.8146,73.1734,72.8146,73.1465,47402.0
2016-04-01 10:40:00,81.54,81.58,81.33,81.35,73231.0,73.1465,73.1824,72.9581,72.9761,73231.0
2016-04-01 10:45:00,81.35,81.36,81.24,81.31,24915.0,72.9761,72.9851,72.8774,72.9402,24915.0
2016-04-01 10:50:00,81.28,81.34,81.06,81.14,30216.0,72.9133,72.9671,72.7159,72.7877,30216.0
2016-04-01 10:55:00,81.16,81.32,81.12,81.26,75468.0,72.8056,72.9492,72.7698,72.8953,75468.0
2016-04-01 11:00:00,81.28,81.58,81.25,81.51,96354.0,72.9133,73.1824,72.8864,73.1196,96354.0
2016-04-01 11:05:00,81.5,81.5,81.17,81.29,40879.0,73.1106,73.1106,72.8146,72.9223,40879.0
2016-04-01 11:10:00,81.3,81.43,81.24,81.35,15895.0,72.9312,73.0478,72.8774,72.9761,15895.0
2016-04-01 11:15:00,81.35,81.35,81.22,81.23,14223.0,72.9761,72.9761,72.8595,72.8684,14223.0
2016-04-01 11:20:00,81.18,81.2,81.02,81.13,14944.0,72.8236,72.8415,72.6801,72.7787,14944.0
2016-04-01 11:25:00,81.11,81.3,81.1,81.29,256246.0,72.7608,72.9312,72.7518,72.9223,256246.0
2016-04-01 11:30:00,81.29,81.55,81.28,81.55,8921.0,72.9223,73.1555,72.9133,73.1555,8921.0
2016-04-01 11:35:00,81.55,81.79,81.52,81.79,16463.0,73.1555,73.3708,73.1286,73.3708,16463.0
2016-04-01 11:40:00,81.77,81.81,81.69,81.76,14040.0,73.3528,73.3887,73.2811,73.3439,14040.0
2016-04-01 11:45:00,81.79,81.81,81.63,81.63,11885.0,73.3708,73.3887,73.2273,73.2273,11885.0
2016-04-01 11:50:00,81.66,81.66,81.38,81.38,9688.0,73.2542,73.2542,73.003,73.003,9688.0
2016-04-01 11:55:00,81.36,81.46,81.33,81.33,8967.0,72.9851,73.0748,72.9581,72.9581,8967.0
2016-04-01 12:00:00,81.33,81.47,81.33,81.4,5408.0,72.9581,73.0837,72.9581,73.0209,5408.0
2016-04-01 12:05:00,81.37,81.43,81.29,81.29,9002.0,72.994,73.0478,72.9223,72.9223,9002.0
2016-04-01 12:10:00,81.29,81.33,81.23,81.28,5619.0,72.9223,72.9581,72.8684,72.9133,5619.0
2016-04-01 12:15:00,81.28,81.33,81.19,81.3,4070.0,72.9133,72.9581,72.8326,72.9312,4070.0
2016-04-01 12:20:00,81.27,81.28,81.19,81.25,4150.0,72.9043,72.9133,72.8326,72.8864,4150.0
2016-04-01 12:25:00,81.25,81.35,81.23,81.3,10156.0,72.8864,72.9761,72.8684,72.9312,10156.0
2016-04-01 12:30:00,81.31,81.31,81.11,81.11,3777.0,72.9402,72.9402,72.7608,72.7608,3777.0
2016-04-01 12:35:00,81.12,81.18,81.09,81.09,8283.0,72.7698,72.8236,72.7428,72.7428,8283.0
2016-04-01 12:40:00,81.11,81.13,81.04,81.04,17039.0,72.7608,72.7787,72.698,72.698,17039.0
2016-04-01 12:45:00,81.04,81.18,81.04,81.1,32184.0,72.698,72.8236,72.698,72.7518,32184.0
2016-04-01 12:50:00,81.1,81.17,81.07,81.08,7824.0,72.7518,72.8146,72.7249,72.7339,7824.0
2016-04-01 12:55:00,81.1,81.2,81.09,81.1,10652.0,72.7518,72.8415,72.7428,72.7518,10652.0
2016-04-01 13:00:00,81.09,81.16,81.05,81.09,25167.0,72.7428,72.8056,72.707,72.7428,25167.0
2016-04-01 13:05:00,81.09,81.14,81.04,81.08,14326.0,72.7428,72.7877,72.698,72.7339,14326.0
2016-04-01 13:10:00,81.08,81.32,81.08,81.31,22407.0,72.7339,72.9492,72.7339,72.9402,22407.0
2016-04-01 13:15:00,81.31,81.56,81.31,81.49,32079.0,72.9402,73.1645,72.9402,73.1017,32079.0
2016-04-01 13:20:00,81.52,81.54,81.37,81.38,26324.0,73.1286,73.1465,72.994,73.003,26324.0
2016-04-01 13:25:00,81.38,81.49,81.38,81.48,13649.0,73.003,73.1017,73.003,73.0927,13649.0
2016-04-01 13:30:00,81.48,81.62,81.47,81.62,7704.0,73.0927,73.2183,73.0837,73.2183,7704.0
2016-04-01 13:35:00,81.61,81.67,81.6,81.66,5028.0,73.2093,73.2631,73.2003,73.2542,5028.0
2016-04-01 13:40:00,81.64,81.67,81.58,81.62,10317.0,73.2362,73.2631,73.1824,73.2183,10317.0
2016-04-01 13:45:00,81.62,81.62,81.55,81.58,3855.0,73.2183,73.2183,73.1555,73.1824,3855.0
2016-04-01 13:50:00,81.58,81.66,81.58,81.66,5675.0,73.1824,73.2542,73.1824,73.2542,5675.0
2016-04-01 13:55:00,81.63,81.75,81.62,81.75,8144.0,73.2273,73.3349,73.2183,73.3349,8144.0
2016-04-01 14:00:00,81.75,81.76,81.68,81.7,9491.0,73.3349,73.3439,73.2721,73.2901,9491.0
2016-04-01 14:05:00,81.68,81.7,81.52,81.57,15441.0,73.2721,73.2901,73.1286,73.1734,15441.0
2016-04-01 14:10:00,81.55,81.58,81.49,81.51,11166.0,73.1555,73.1824,73.1017,73.1196,11166.0
2016-04-01 14:15:00,81.53,81.55,81.42,81.47,63266.0,73.1376,73.1555,73.0389,73.0837,63266.0
2016-04-01 14:20:00,81.44,81.47,81.38,81.41,12418.0,73.0568,73.0837,73.003,73.0299,12418.0
2016-04-01 14:25:00,81.4,81.42,81.33,81.37,44382.0,73.0209,73.0389,72.9581,72.994,44382.0
2016-04-01 14:30:00,81.37,81.54,81.37,81.49,54280.0,72.994,73.1465,72.994,73.1017,54280.0
2016-04-01 14:35:00,81.54,81.59,81.39,81.59,49552.0,73.1465,73.1914,73.012,73.1914,49552.0
2016-04-01 14:40:00,81.59,81.72,81.58,81.64,36140.0,73.1914,73.308,73.1824,73.2362,36140.0
2016-04-01 14:45:00,81.66,81.77,81.65,81.74,10582.0,73.2542,73.3528,73.2452,73.3259,10582.0
2016-04-01 14:50:00,81.75,81.8,81.65,81.8,16619.0,73.3349,73.3798,73.2452,73.3798,16619.0
2016-04-01 14:55:00,81.75,81.81,81.68,81.73,17775.0,73.3349,73.3887,73.2721,73.317,17775.0
2016-04-01 15:00:00,81.73,81.85,81.65,81.84,41953.0,73.317,73.4246,73.2452,73.4156,41953.0
2016-04-01 15:05:00,81.84,81.88,81.71,81.74,43721.0,73.4156,73.4515,73.299,73.3259,43721.0
2016-04-01 15:10:00,81.76,82.05,81.75,82.03,93369.0,73.3439,73.604,73.3349,73.5861,93369.0
2016-04-01 15:15:00,82.0,82.0,81.9,81.97,39246.0,73.5592,73.5592,73.4695,73.5323,39246.0
2016-04-01 15:20:00,81.98,82.12,81.95,81.95,30462.0,73.5412,73.6668,73.5143,73.5143,30462.0
2016-04-01 15:25:00,81.98,82.01,81.91,81.97,17006.0,73.5412,73.5681,73.4784,73.5323,17006.0
2016-04-01 15:30:00,81.96,82.19,81.96,82.06,45796.0,73.5233,73.7296,73.5233,73.613,45796.0
2016-04-01 15:35:00,82.06,82.06,81.95,81.95,13525.0,73.613,73.613,73.5143,73.5143,13525.0
2016-04-01 15:40:00,81.95,82.06,81.93,82.0,20269.0,73.5143,73.613,73.4964,73.5592,20269.0
2016-04-01 15:45:00,82.03,82.04,81.91,81.91,23842.0,73.5861,73.5951,73.4784,73.4784,23842.0
2016-04-01 15:50:00,81.92,82.02,81.87,81.89,21481.0,73.4874,73.5771,73.4426,73.4605,21481.0
2016-04-01 15:55:00,81.89,82.08,81.89,82.05,78719.0,73.4605,73.6309,73.4605,73.604,78719.0
2016-04-04 09:30:00,81.2,82.05,81.2,81.95,49893.0,72.8415,73.604,72.8415,73.5143,49893.0
2016-04-04 09:35:00,81.84,81.99,81.66,81.98,42664.0,73.4156,73.5502,73.2542,73.5412,42664.0
2016-04-04 09:40:00,81.99,82.0,81.59,81.68,33879.0,73.5502,73.5592,73.1914,73.2721,33879.0
2016-04-04 09:45:00,81.64,81.8,81.5,81.77,46321.0,73.2362,73.3798,73.1106,73.3528,46321.0
2016-04-04 09:50:00,81.76,81.76,81.4,81.53,25645.0,73.3439,73.3439,73.0209,73.1376,25645.0
2016-04-04 09:55:00,81.55,81.73,81.49,81.6,61650.0,73.1555,73.317,73.1017,73.2003,61650.0
2016-04-04 10:00:00,81.62,81.77,81.54,81.7,47210.0,73.2183,73.3528,73.1465,73.2901,47210.0
2016-04-04 10:05:00,81.7,81.81,81.54,81.72,30204.0,73.2901,73.3887,73.1465,73.308,30204.0
2016-04-04 10:10:00,81.73,81.74,81.47,81.47,27668.0,73.317,73.3259,73.0837,73.0837,27668.0
2016-04-04 10:15:00,81.48,81.57,81.42,81.49,27156.0,73.0927,73.1734,73.0389,73.1017,27156.0
2016-04-04 10:20:00,81.48,81.6,81.4,81.47,36312.0,73.0927,73.2003,73.0209,73.0837,36312.0
2016-04-04 10:25:00,81.47,81.57,81.36,81.36,18520.0,73.0837,73.1734,72.9851,72.9851,18520.0
2016-04-04 10:30:00,81.35,81.46,81.25,81.4,13526.0,72.9761,73.0748,72.8864,73.0209,13526.0
2016-04-04 10:35:00,81.38,81.45,81.21,81.26,66118.0,73.003,73.0658,72.8505,72.8953,66118.0
2016-04-04 10:40:00,81.25,81.44,81.16,81.44,8964.0,72.8864,73.0568,72.8056,73.0568,8964.0
2016-04-04 10:45:00,81.44,81.5,81.1,81.11,14943.0,73.0568,73.1106,72.7518,72.7608,14943.0
2016-04-04 10:50:00,81.1,81.17,81.01,81.1,16978.0,72.7518,72.8146,72.6711,72.7518,16978.0
2016-04-04 10:55:00,81.09,81.15,81.0,81.04,14449.0,72.7428,72.7967,72.6621,72.698,14449.0
2016-04-04 11:00:00,81.03,81.1,81.0,81.06,18056.0,72.689,72.7518,72.6621,72.7159,18056.0
2016-04-04 11:05:00,80.99,81.09,80.87,81.05,31253.0,72.6531,72.7428,72.5455,72.707,31253.0
2016-04-04 11:10:00,81.04,81.06,80.96,80.99,21665.0,72.698,72.7159,72.6262,72.6531,21665.0
2016-04-04 11:15:00,80.92,81.03,80.87,81.0,10832.0,72.5903,72.689,72.5455,72.6621,10832.0
2016-04-04 11:20:00,81.03,81.11,81.01,81.04,14814.0,72.689,72.7608,72.6711,72.698,14814.0
2016-04-04 11:25:00,81.04,81.12,80.99,81.04,11950.0,72.698,72.7698,72.6531,72.698,11950.0
2016-04-04 11:30:00,81.09,81.29,81.03,81.28,17853.0,72.7428,72.9223,72.689,72.9133,17853.0
2016-04-04 11:35:00,81.31,81.39,81.28,81.39,10800.0,72.9402,73.012,72.9133,73.012,10800.0
2016-04-04 11:40:00,81.38,81.39,81.3,81.33,7102.0,73.003,73.012,72.9312,72.9581,7102.0
2016-04-04 11:45:00,81.33,81.44,81.3,81.41,24437.0,72.9581,73.0568,72.9312,73.0299,24437.0
2016-04-04 11:50:00,81.41,81.58,81.35,81.58,7830.0,73.0299,73.1824,72.9761,73.1824,7830.0
2016-04-04 11:55:00,81.56,81.64,81.51,81.62,7924.0,73.1645,73.2362,73.1196,73.2183,7924.0
2016-04-04 12:00:00,81.61,81.85,81.55,81.8,19996.0,73.2093,73.4246,73.1555,73.3798,19996.0
2016-04-04 12:05:00,81.78,82.02,81.73,81.97,29869.0,73.3618,73.5771,73.317,73.5323,29869.0
2016-04-04 12:10:00,82.02,82.18,82.02,82.13,63784.0,73.5771,73.7206,73.5771,73.6758,63784.0
2016-04-04 12:15:00,82.15,82.42,82.14,82.42,35242.0,73.6937,73.9359,73.6848,73.9359,35242.0
2016-04-04 12:20:00,82.42,82.48,82.32,82.37,22351.0,73.9359,73.9898,73.8462,73.8911,22351.0
2016-04-04 12:25:00,82.39,82.39,82.12,82.13,12898.0,73.909,73.909,73.6668,73.6758,12898.0
2016-04-04 12:30:00,82.08,82.09,81.99,82.0,8133.0,73.6309,73.6399,73.5502,73.5592,8133.0
2016-04-04 12:35:00,82.0,82.13,82.0,82.08,12990.0,73.5592,73.6758,73.5592,73.6309,12990.0
2016-04-04 12:40:00,82.09,82.16,82.03,82.11,10928.0,73.6399,73.7027,73.5861,73.6578,10928.0
2016-04-04 12:45:00,82.06,82.21,82.0,82.2,27523.0,73.613,73.7476,73.5592,73.7386,27523.0
2016-04-04 12:50:00,82.22,82.26,82.05,82.26,11726.0,73.7565,73.7924,73.604,73.7924,11726.0
2016-04-04 12:55:00,82.27,82.27,82.16,82.22,6005.0,73.8014,73.8014,73.7027,73.7565,6005.0
2016-04-04 13:00:00,82.19,82.23,82.06,82.11,11843.0,73.7296,73.7655,73.613,73.6578,11843.0
2016-04-04 13:05:00,82.11,82.12,82.01,82.04,6617.0,73.6578,73.6668,73.5681,73.5951,6617.0
2016-04-04 13:10:00,82.0,82.01,81.93,81.93,4291.0,73.5592,73.5681,73.4964,73.4964,4291.0
2016-04-04 13:15:00,81.95,81.96,81.88,81.89,17204.0,73.5143,73.5233,73.4515,73.4605,17204.0
2016-04-04 13:20:00,81.89,81.96,81.87,81.94,9164.0,73.4605,73.5233,73.4426,73.5053,9164.0
2016-04-04 13:25:00,81.96,81.96,81.86,81.91,5862.0,73.5233,73.5233,73.4336,73.4784,5862.0
2016-04-04 13:30:00,81.92,81.92,81.81,81.84,6563.0,73.4874,73.4874,73.3887,73.4156,6563.0
2016-04-04 13:35:00,81.83,81.84,81.69,81.73,8850.0,73.4067,73.4156,73.2811,73.317,8850.0
2016-04-04 13:40:00,81.71,81.73,81.64,81.67,3362.0,73.299,73.317,73.2362,73.2631,3362.0
2016-04-04 13:45:00,81.65,81.7,81.63,81.64,7584.0,73.2452,73.2901,73.2273,73.2362,7584.0
2016-04-04 13:50:00,81.64,81.71,81.59,81.61,5200.0,73.2362,73.299,73.1914,73.2093,5200.0
2016-04-04 13:55:00,81.6,81.6,81.49,81.57,9492.0,73.2003,73.2003,73.1017,73.1734,9492.0
2016-04-04 14:00:00,81.56,81.58,81.41,81.43,8452.0,73.1645,73.1824,73.0299,73.0478,8452.0
2016-04-04 14:05:00,81.43,81.44,81.36,81.36,7329.0,73.0478,73.0568,72.9851,72.9851,7329.0
2016-04-04 14:10:00,81.36,81.38,81.27,81.36,9556.0,72.9851,73.003,72.9043,72.9851,9556.0
2016-04-04 14:15:00,81.38,81.4,81.23,81.32,19920.0,73.003,73.0209,72.8684,72.9492,19920.0
2016-04-04 14:20:00,81.3,81.34,81.27,81.32,12097.0,72.9312,72.9671,72.9043,72.9492,12097.0
2016-04-04 14:25:00,81.31,81.41,81.27,81.41,12301.0,72.9402,73.0299,72.9043,73.0299,12301.0
2016-04-04 14:30:00,81.4,81.58,81.33,81.55,31195.0,73.0209,73.1824,72.9581,73.1555,31195.0
2016-04-04 14:35:00,81.56,81.72,81.54,81.7,34112.0,73.1645,73.308,73.1465,73.2901,34112.0
2016-04-04 14:40:00,81.7,81.72,81.48,81.6,27008.0,73.2901,73.308,73.0927,73.2003,27008.0
2016-04-04 14:45:00,81.62,81.63,81.52,81.58,10759.0,73.2183,73.2273,73.1286,73.1824,10759.0
2016-04-04 14:50:00,81.56,81.58,81.52,81.52,11359.0,73.1645,73.1824,73.1286,73.1286,11359.0
2016-04-04 14:55:00,81.53,81.61,81.53,81.61,15094.0,73.1376,73.2093,73.1376,73.2093,15094.0
2016-04-04 15:00:00,81.61,81.64,81.57,81.6,14521.0,73.2093,73.2362,73.1734,73.2003,14521.0
2016-04-04 15:05:00,81.59,81.61,81.53,81.56,29064.0,73.1914,73.2093,73.1376,73.1645,29064.0
2016-04-04 15:10:00,81.59,81.68,81.55,81.58,26110.0,73.1914,73.2721,73.1555,73.1824,26110.0
2016-04-04 15:15:00,81.59,81.69,81.59,81.67,14137.0,73.1914,73.2811,73.1914,73.2631,14137.0
2016-04-04 15:20:00,81.64,81.64,81.53,81.59,24434.0,73.2362,73.2362,73.1376,73.1914,24434.0
2016-04-04 15:25:00,81.57,81.58,81.53,81.57,15852.0,73.1734,73.1824,73.1376,73.1734,15852.0
2016-04-04 15:30:00,81.58,81.72,81.57,81.66,29851.0,73.1824,73.308,73.1734,73.2542,29851.0
2016-04-04 15:35:00,81.65,81.68,81.59,81.6,22819.0,73.2452,73.2721,73.1914,73.2003,22819.0
2016-04-04 15:40:00,81.59,81.7,81.59,81.7,26186.0,73.1914,73.2901,73.1914,73.2901,26186.0
2016-04-04 15:45:00,81.7,81.72,81.57,81.67,29029.0,73.2901,73.308,73.1734,73.2631,29029.0
2016-04-04 15:50:00,81.64,81.7,81.52,81.52,58791.0,73.2362,73.2901,73.1286,73.1286,58791.0
2016-04-04 15:55:00,81.52,81.62,81.51,81.57,103408.0,73.1286,73.2183,73.1196,73.1734,103408.0
2016-04-05 09:30:00,80.59,81.47,80.4,81.44,114164.0,72.2943,73.0837,72.1239,73.0568,114164.0
2016-04-05 09:35:00,81.39,81.56,80.8,81.08,67517.0,73.012,73.1645,72.4827,72.7339,67517.0
2016-04-05 09:40:00,81.11,81.14,80.94,81.07,49470.0,72.7608,72.7877,72.6083,72.7249,49470.0
2016-04-05 09:45:00,81.06,81.12,80.68,80.96,15835.0,72.7159,72.7698,72.375,72.6262,15835.0
2016-04-05 09:50:00,80.94,81.16,80.83,81.04,24333.0,72.6083,72.8056,72.5096,72.698,24333.0
2016-04-05 09:55:00,81.06,81.36,81.05,81.32,22379.0,72.7159,72.9851,72.707,72.9492,22379.0
2016-04-05 10:00:00,81.4,81.65,81.35,81.52,27680.0,73.0209,73.2452,72.9761,73.1286,27680.0
2016-04-05 10:05:00,81.57,81.79,81.41,81.73,21586.0,73.1734,73.3708,73.0299,73.317,21586.0
2016-04-05 10:10:00,81.74,81.76,81.17,81.17,26513.0,73.3259,73.3439,72.8146,72.8146,26513.0
2016-04-05 10:15:00,81.14,81.33,81.13,81.13,36606.0,72.7877,72.9581,72.7787,72.7787,36606.0
2016-04-05 10:20:00,81.16,81.22,81.04,81.15,73457.0,72.8056,72.8595,72.698,72.7967,73457.0
2016-04-05 10:25:00,81.11,81.32,81.05,81.21,31867.0,72.7608,72.9492,72.707,72.8505,31867.0
2016-04-05 10:30:00,81.19,81.34,81.1,81.34,22024.0,72.8326,72.9671,72.7518,72.9671,22024.0
2016-04-05 10:35:00,81.34,81.36,81.07,81.07,17227.0,72.9671,72.9851,72.7249,72.7249,17227.0
2016-04-05 10:40:00,81.11,81.22,81.02,81.17,49549.0,72.7608,72.8595,72.6801,72.8146,49549.0
2016-04-05 10:45:00,81.15,81.36,81.06,81.36,9689.0,72.7967,72.9851,72.7159,72.9851,9689.0
2016-04-05 10:50:00,81.3,81.33,81.0,81.09,6706.0,72.9312,72.9581,72.6621,72.7428,6706.0
2016-04-05 10:55:00,81.09,81.09,80.91,80.98,10299.0,72.7428,72.7428,72.5814,72.6442,10299.0
2016-04-05 11:00:00,80.98,81.14,80.91,81.12,9625.0,72.6442,72.7877,72.5814,72.7698,9625.0
2016-04-05 11:05:00,81.14,81.3,81.1,81.26,12465.0,72.7877,72.9312,72.7518,72.8953,12465.0
2016-04-05 11:10:00,81.26,81.33,81.13,81.16,30189.0,72.8953,72.9581,72.7787,72.8056,30189.0
2016-04-05 11:15:00,81.14,81.25,81.1,81.25,18994.0,72.7877,72.8864,72.7518,72.8864,18994.0
2016-04-05 11:20:00,81.26,81.51,81.25,81.47,20196.0,72.8953,73.1196,72.8864,73.0837,20196.0
2016-04-05 11:25:00,81.45,81.46,81.27,81.27,8862.0,73.0658,73.0748,72.9043,72.9043,8862.0
2016-04-05 11:30:00,81.27,81.37,81.09,81.1,14528.0,72.9043,72.994,72.7428,72.7518,14528.0
2016-04-05 11:35:00,81.13,81.23,81.08,81.21,7193.0,72.7787,72.8684,72.7339,72.8505,7193.0
2016-04-05 11:40:00,81.23,81.23,80.96,81.0,10187.0,72.8684,72.8684,72.6262,72.6621,10187.0
2016-04-05 11:45:00,80.98,81.05,80.91,81.02,27154.0,72.6442,72.707,72.5814,72.6801,27154.0
2016-04-05 11:50:00,80.98,81.05,80.91,80.94,17850.0,72.6442,72.707,72.5814,72.6083,17850.0
2016-04-05 11:55:00,80.91,81.01,80.88,80.97,21722.0,72.5814,72.6711,72.5545,72.6352,21722.0
2016-04-05 12:00:00,81.0,81.11,80.95,80.97,10792.0,72.6621,72.7608,72.6173,72.6352,10792.0
2016-04-05 12:05:00,80.96,80.96,80.86,80.9,3700.0,72.6262,72.6262,72.5365,72.5724,3700.0
2016-04-05 12:10:00,80.92,80.93,80.74,80.79,18493.0,72.5903,72.5993,72.4289,72.4737,18493.0
2016-04-05 12:15:00,80.77,80.77,80.51,80.52,14512.0,72.4558,72.4558,72.2225,72.2315,14512.0
2016-04-05 12:20:00,80.54,80.63,80.49,80.62,17075.0,72.2495,72.3302,72.2046,72.3212,17075.0
2016-04-05 12:25:00,80.64,80.74,80.62,80.74,7711.0,72.3392,72.4289,72.3212,72.4289,7711.0
2016-04-05 12:30:00,80.73,80.74,80.64,80.64,3362.0,72.4199,72.4289,72.3392,72.3392,3362.0
2016-04-05 12:35:00,80.66,80.85,80.63,80.85,8491.0,72.3571,72.5275,72.3302,72.5275,8491.0
2016-04-05 12:40:00,80.86,80.95,80.86,80.9,24301.0,72.5365,72.6173,72.5365,72.5724,24301.0
2016-04-05 12:45:00,80.91,81.0,80.91,80.94,8191.0,72.5814,72.6621,72.5814,72.6083,8191.0
2016-04-05 12:50:00,80.98,80.98,80.87,80.95,24484.0,72.6442,72.6442,72.5455,72.6173,24484.0
2016-04-05 12:55:00,80.92,81.03,80.88,80.99,19275.0,72.5903,72.689,72.5545,72.6531,19275.0
2016-04-05 13:00:00,81.0,81.0,80.91,80.94,4370.0,72.6621,72.6621,72.5814,72.6083,4370.0
2016-04-05 13:05:00,80.94,80.97,80.9,80.9,11867.0,72.6083,72.6352,72.5724,72.5724,11867.0
2016-04-05 13:10:00,80.89,81.14,80.87,81.13,11520.0,72.5634,72.7877,72.5455,72.7787,11520.0
2016-04-05 13:15:00,81.15,81.17,80.99,81.0,5856.0,72.7967,72.8146,72.6531,72.6621,5856.0
2016-04-05 13:20:00,81.01,81.18,80.99,81.13,12820.0,72.6711,72.8236,72.6531,72.7787,12820.0
2016-04-05 13:25:00,81.11,81.13,81.04,81.11,4650.0,72.7608,72.7787,72.698,72.7608,4650.0
2016-04-05 13:30:00,81.1,81.11,80.99,81.01,14816.0,72.7518,72.7608,72.6531,72.6711,14816.0
2016-04-05 13:35:00,81.03,81.06,81.01,81.04,17732.0,72.689,72.7159,72.6711,72.698,17732.0
2016-04-05 13:40:00,81.04,81.06,81.01,81.02,9878.0,72.698,72.7159,72.6711,72.6801,9878.0
2016-04-05 13:45:00,81.05,81.07,81.01,81.04,6625.0,72.707,72.7249,72.6711,72.698,6625.0
2016-04-05 13:50:00,81.07,81.26,81.05,81.25,7144.0,72.7249,72.8953,72.707,72.8864,7144.0
2016-04-05 13:55:00,81.24,81.25,81.2,81.22,8353.0,72.8774,72.8864,72.8415,72.8595,8353.0
2016-04-05 14:00:00,81.22,81.25,81.17,81.21,12457.0,72.8595,72.8864,72.8146,72.8505,12457.0
2016-04-05 14:05:00,81.19,81.19,81.12,81.12,9850.0,72.8326,72.8326,72.7698,72.7698,9850.0
2016-04-05 14:10:00,81.14,81.14,81.05,81.07,9615.0,72.7877,72.7877,72.707,72.7249,9615.0
2016-04-05 14:15:00,81.07,81.11,81.02,81.06,10856.0,72.7249,72.7608,72.6801,72.7159,10856.0
2016-04-05 14:20:00,81.06,81.12,81.02,81.04,53061.0,72.7159,72.7698,72.6801,72.698,53061.0
2016-04-05 14:25:00,81.04,81.12,81.01,81.12,19967.0,72.698,72.7698,72.6711,72.7698,19967.0
2016-04-05 14:30:00,81.12,81.17,81.1,81.12,26565.0,72.7698,72.8146,72.7518,72.7698,26565.0
2016-04-05 14:35:00,81.12,81.17,81.11,81.12,9467.0,72.7698,72.8146,72.7608,72.7698,9467.0
2016-04-05 14:40:00,81.14,81.25,81.12,81.12,7063.0,72.7877,72.8864,72.7698,72.7698,7063.0
2016-04-05 14:45:00,81.14,81.24,81.1,81.22,11658.0,72.7877,72.8774,72.7518,72.8595,11658.0
2016-04-05 14:50:00,81.24,81.33,81.22,81.28,7728.0,72.8774,72.9581,72.8595,72.9133,7728.0
2016-04-05 14:55:00,81.27,81.37,81.25,81.33,10654.0,72.9043,72.994,72.8864,72.9581,10654.0
2016-04-05 15:00:00,81.34,81.41,81.33,81.41,11585.0,72.9671,73.0299,72.9581,73.0299,11585.0
2016-04-05 15:05:00,81.39,81.4,81.17,81.19,18174.0,73.012,73.0209,72.8146,72.8326,18174.0
2016-04-05 15:10:00,81.2,81.26,81.15,81.25,7921.0,72.8415,72.8953,72.7967,72.8864,7921.0
2016-04-05 15:15:00,81.26,81.33,81.26,81.31,8635.0,72.8953,72.9581,72.8953,72.9402,8635.0
2016-04-05 15:20:00,81.31,81.36,81.27,81.27,10145.0,72.9402,72.9851,72.9043,72.9043,10145.0
2016-04-05 15:25:00,81.26,81.29,81.18,81.19,15209.0,72.8953,72.9223,72.8236,72.8326,15209.0
2016-04-05 15:30:00,81.22,81.31,81.16,81.22,14251.0,72.8595,72.9402,72.8056,72.8595,14251.0
2016-04-05 15:35:00,81.22,81.24,81.07,81.08,24023.0,72.8595,72.8774,72.7249,72.7339,24023.0
2016-04-05 15:40:00,81.1,81.12,81.0,81.04,12616.0,72.7518,72.7698,72.6621,72.698,12616.0
2016-04-05 15:45:00,81.02,81.13,81.0,81.09,17550.0,72.6801,72.7787,72.6621,72.7428,17550.0
2016-04-05 15:50:00,81.13,81.14,81.02,81.05,56511.0,72.7787,72.7877,72.6801,72.707,56511.0
2016-04-05 15:55:00,81.04,81.17,80.95,81.12,121639.0,72.698,72.8146,72.6173,72.7698,121639.0
2016-04-06 09:30:00,80.52,81.33,80.52,81.15,46340.0,72.2315,72.9581,72.2315,72.7967,46340.0
2016-04-06 09:35:00,81.14,81.16,80.91,81.12,14108.0,72.7877,72.8056,72.5814,72.7698,14108.0
2016-04-06 09:40:00,81.12,81.13,80.85,80.9,11477.0,72.7698,72.7787,72.5275,72.5724,11477.0
2016-04-06 09:45:00,80.8,80.93,80.65,80.86,11163.0,72.4827,72.5993,72.3481,72.5365,11163.0
2016-04-06 09:50:00,80.84,81.05,80.66,80.74,10534.0,72.5186,72.707,72.3571,72.4289,10534.0
2016-04-06 09:55:00,80.79,80.94,80.75,80.82,9546.0,72.4737,72.6083,72.4378,72.5006,9546.0
2016-04-06 10:00:00,80.89,81.16,80.78,81.15,9606.0,72.5634,72.8056,72.4648,72.7967,9606.0
2016-04-06 10:05:00,81.12,81.19,81.04,81.06,9807.0,72.7698,72.8326,72.698,72.7159,9807.0
2016-04-06 10:10:00,81.05,81.14,80.96,81.05,18215.0,72.707,72.7877,72.6262,72.707,18215.0
2016-04-06 10:15:00,81.07,81.15,80.97,81.07,8686.0,72.7249,72.7967,72.6352,72.7249,8686.0
2016-04-06 10:20:00,81.09,81.13,80.99,81.02,15679.0,72.7428,72.7787,72.6531,72.6801,15679.0
2016-04-06 10:25:00,81.01,81.16,80.94,81.12,7628.0,72.6711,72.8056,72.6083,72.7698,7628.0
2016-04-06 10:30:00,81.15,81.22,80.94,81.14,9127.0,72.7967,72.8595,72.6083,72.7877,9127.0
2016-04-06 10:35:00,81.17,81.33,81.13,81.23,15925.0,72.8146,72.9581,72.7787,72.8684,15925.0
2016-04-06 10:40:00,81.23,81.49,81.22,81.34,15627.0,72.8684,73.1017,72.8595,72.9671,15627.0
2016-04-06 10:45:00,81.36,81.56,81.34,81.52,13882.0,72.9851,73.1645,72.9671,73.1286,13882.0
2016-04-06 10:50:00,81.52,81.59,81.49,81.56,17006.0,73.1286,73.1914,73.1017,73.1645,17006.0
2016-04-06 10:55:00,81.59,81.8,81.56,81.8,17981.0,73.1914,73.3798,73.1645,73.3798,17981.0
2016-04-06 11:00:00,81.79,81.83,81.71,81.82,9927.0,73.3708,73.4067,73.299,73.3977,9927.0
2016-04-06 11:05:00,81.83,81.92,81.81,81.9,18880.0,73.4067,73.4874,73.3887,73.4695,18880.0
2016-04-06 11:10:00,81.91,81.93,81.82,81.92,8422.0,73.4784,73.4964,73.3977,73.4874,8422.0
2016-04-06 11:15:00,81.95,82.05,81.84,81.88,24179.0,73.5143,73.604,73.4156,73.4515,24179.0
2016-04-06 11:20:00,81.87,82.03,81.87,81.97,12190.0,73.4426,73.5861,73.4426,73.5323,12190.0
2016-04-06 11:25:00,81.98,82.02,81.92,82.0,8071.0,73.5412,73.5771,73.4874,73.5592,8071.0
2016-04-06 11:30:00,82.01,82.06,81.98,82.02,23268.0,73.5681,73.613,73.5412,73.5771,23268.0
2016-04-06 11:35:00,82.02,82.09,81.96,81.97,17787.0,73.5771,73.6399,73.5233,73.5323,17787.0
2016-04-06 11:40:00,81.97,82.02,81.91,81.93,11954.0,73.5323,73.5771,73.4784,73.4964,11954.0
2016-04-06 11:45:00,81.98,82.09,81.98,82.04,8959.0,73.5412,73.6399,73.5412,73.5951,8959.0
2016-04-06 11:50:00,82.04,82.1,81.95,82.0,11522.0,73.5951,73.6489,73.5143,73.5592,11522.0
2016-04-06 11:55:00,82.0,82.05,81.94,81.96,19505.0,73.5592,73.604,73.5053,73.5233,19505.0
2016-04-06 12:00:00,82.01,82.03,81.95,81.95,15471.0,73.5681,73.5861,73.5143,73.5143,15471.0
2016-04-06 12:05:00,81.97,82.0,81.87,81.88,9555.0,73.5323,73.5592,73.4426,73.4515,9555.0
2016-04-06 12:10:00,81.88,81.98,81.88,81.96,5805.0,73.4515,73.5412,73.4515,73.5233,5805.0
2016-04-06 12:15:00,81.99,81.99,81.86,81.92,11120.0,73.5502,73.5502,73.4336,73.4874,11120.0
2016-04-06 12:20:00,81.93,82.01,81.93,81.98,8999.0,73.4964,73.5681,73.4964,73.5412,8999.0
2016-04-06 12:25:00,81.97,82.01,81.92,81.92,10603.0,73.5323,73.5681,73.4874,73.4874,10603.0
2016-04-06 12:30:00,81.95,81.95,81.88,81.89,7245.0,73.5143,73.5143,73.4515,73.4605,7245.0
2016-04-06 12:35:00,81.89,81.96,81.85,81.87,9628.0,73.4605,73.5233,73.4246,73.4426,9628.0
2016-04-06 12:40:00,81.85,81.92,81.78,81.91,8708.0,73.4246,73.4874,73.3618,73.4784,8708.0
2016-04-06 12:45:00,81.91,81.96,81.88,81.95,8300.0,73.4784,73.5233,73.4515,73.5143,8300.0
2016-04-06 12:50:00,81.96,81.96,81.89,81.96,7869.0,73.5233,73.5233,73.4605,73.5233,7869.0
2016-04-06 12:55:00,81.93,81.96,81.87,81.88,13630.0,73.4964,73.5233,73.4426,73.4515,13630.0
2016-04-06 13:00:00,81.89,81.92,81.88,81.92,14800.0,73.4605,73.4874,73.4515,73.4874,14800.0
2016-04-06 13:05:00,81.93,81.97,81.89,81.94,18639.0,73.4964,73.5323,73.4605,73.5053,18639.0
2016-04-06 13:10:00,81.93,82.01,81.93,81.97,14991.0,73.4964,73.5681,73.4964,73.5323,14991.0
2016-04-06 13:15:00,81.96,82.01,81.94,81.98,16455.0,73.5233,73.5681,73.5053,73.5412,16455.0
2016-04-06 13:20:00,81.99,82.07,81.99,82.06,9051.0,73.5502,73.622,73.5502,73.613,9051.0
2016-04-06 13:25:00,82.06,82.07,82.03,82.06,7852.0,73.613,73.622,73.5861,73.613,7852.0
2016-04-06 13:30:00,82.05,82.09,82.02,82.02,16123.0,73.604,73.6399,73.5771,73.5771,16123.0
2016-04-06 13:35:00,82.03,82.08,82.01,82.06,10061.0,73.5861,73.6309,73.5681,73.613,10061.0
2016-04-06 13:40:00,82.08,82.08,82.02,82.04,9144.0,73.6309,73.6309,73.5771,73.5951,9144.0
2016-04-06 13:45:00,82.05,82.15,82.04,82.11,11336.0,73.604,73.6937,73.5951,73.6578,11336.0
2016-04-06 13:50:00,82.14,82.23,82.14,82.15,9423.0,73.6848,73.7655,73.6848,73.6937,9423.0
2016-04-06 13:55:00,82.15,82.15,82.06,82.07,14793.0,73.6937,73.6937,73.613,73.622,14793.0
2016-04-06 14:00:00,82.08,82.08,81.86,82.0,42177.0,73.6309,73.6309,73.4336,73.5592,42177.0
2016-04-06 14:05:00,82.01,82.05,81.89,81.89,12800.0,73.5681,73.604,73.4605,73.4605,12800.0
2016-04-06 14:10:00,81.88,81.94,81.85,81.92,15957.0,73.4515,73.5053,73.4246,73.4874,15957.0
2016-04-06 14:15:00,81.93,82.16,81.87,82.16,14704.0,73.4964,73.7027,73.4426,73.7027,14704.0
2016-04-06 14:20:00,82.14,82.21,82.1,82.1,10227.0,73.6848,73.7476,73.6489,73.6489,10227.0
2016-04-06 14:25:00,82.07,82.15,82.01,82.06,16808.0,73.622,73.6937,73.5681,73.613,16808.0
2016-04-06 14:30:00,82.06,82.18,82.05,82.1,11325.0,73.613,73.7206,73.604,73.6489,11325.0
2016-04-06 14:35:00,82.07,82.14,82.04,82.14,11084.0,73.622,73.6848,73.5951,73.6848,11084.0
2016-04-06 14:40:00,82.15,82.3,82.14,82.25,17593.0,73.6937,73.8283,73.6848,73.7834,17593.0
2016-04-06 14:45:00,82.26,82.38,82.22,82.38,20534.0,73.7924,73.9001,73.7565,73.9001,20534.0
2016-04-06 14:50:00,82.39,82.43,82.31,82.31,28300.0,73.909,73.9449,73.8373,73.8373,28300.0
2016-04-06 14:55:00,82.34,82.55,82.33,82.54,24322.0,73.8642,74.0526,73.8552,74.0436,24322.0
2016-04-06 15:00:00,82.55,82.78,82.49,82.75,28356.0,74.0526,74.2589,73.9987,74.232,28356.0
2016-04-06 15:05:00,82.79,83.02,82.77,82.98,45868.0,74.2679,74.4742,74.2499,74.4383,45868.0
2016-04-06 15:10:00,82.97,82.99,82.79,82.8,43878.0,74.4293,74.4473,74.2679,74.2768,43878.0
2016-04-06 15:15:00,82.81,83.0,82.8,83.0,32782.0,74.2858,74.4562,74.2768,74.4562,32782.0
2016-04-06 15:20:00,83.0,83.02,82.94,82.94,35173.0,74.4562,74.4742,74.4024,74.4024,35173.0
2016-04-06 15:25:00,82.94,82.98,82.88,82.97,25881.0,74.4024,74.4383,74.3486,74.4293,25881.0
2016-04-06 15:30:00,82.95,83.03,82.93,83.0,34580.0,74.4114,74.4831,74.3934,74.4562,34580.0
2016-04-06 15:35:00,83.01,83.04,82.99,83.0,44914.0,74.4652,74.4921,74.4473,74.4562,44914.0
2016-04-06 15:40:00,83.0,83.17,82.97,83.17,50900.0,74.4562,74.6087,74.4293,74.6087,50900.0
2016-04-06 15:45:00,83.15,83.16,82.96,82.97,41447.0,74.5908,74.5998,74.4204,74.4293,41447.0
2016-04-06 15:50:00,82.96,83.05,82.95,83.0,50444.0,74.4204,74.5011,74.4114,74.4562,50444.0
2016-04-06 15:55:00,83.02,83.05,82.98,83.02,107226.0,74.4742,74.5011,74.4383,74.4742,107226.0
2016-04-07 09:30:00,82.5,82.7,82.43,82.47,64013.0,74.0077,74.1871,73.9449,73.9808,64013.0
2016-04-07 09:35:00,82.47,82.5,82.24,82.36,47041.0,73.9808,74.0077,73.7745,73.8821,47041.0
2016-04-07 09:40:00,82.34,82.69,82.34,82.47,41939.0,73.8642,74.1781,73.8642,73.9808,41939.0
2016-04-07 09:45:00,82.46,82.5,81.67,81.7,37557.0,73.9718,74.0077,73.2631,73.2901,37557.0
2016-04-07 09:50:00,81.59,81.82,81.45,81.82,27151.0,73.1914,73.3977,73.0658,73.3977,27151.0
2016-04-07 09:55:00,81.85,82.04,81.78,81.88,17796.0,73.4246,73.5951,73.3618,73.4515,17796.0
2016-04-07 10:00:00,81.87,82.23,81.83,82.06,26177.0,73.4426,73.7655,73.4067,73.613,26177.0
2016-04-07 10:05:00,82.08,82.26,82.06,82.2,24300.0,73.6309,73.7924,73.613,73.7386,24300.0
2016-04-07 10:10:00,82.2,82.22,81.97,81.97,17110.0,73.7386,73.7565,73.5323,73.5323,17110.0
2016-04-07 10:15:00,81.93,82.18,81.86,82.15,28485.0,73.4964,73.7206,73.4336,73.6937,28485.0
2016-04-07 10:20:00,82.14,82.25,82.09,82.17,16875.0,73.6848,73.7834,73.6399,73.7117,16875.0
2016-04-07 10:25:00,82.15,82.16,81.94,81.96,11530.0,73.6937,73.7027,73.5053,73.5233,11530.0
2016-04-07 10:30:00,81.94,82.15,81.88,82.1,18000.0,73.5053,73.6937,73.4515,73.6489,18000.0
2016-04-07 10:35:00,82.12,82.23,81.99,81.99,15023.0,73.6668,73.7655,73.5502,73.5502,15023.0
2016-04-07 10:40:00,81.99,81.99,81.79,81.79,26110.0,73.5502,73.5502,73.3708,73.3708,26110.0
2016-04-07 10:45:00,81.76,82.09,81.7,81.94,41752.0,73.3439,73.6399,73.2901,73.5053,41752.0
2016-04-07 10:50:00,81.94,82.05,81.87,81.94,14482.0,73.5053,73.604,73.4426,73.5053,14482.0
2016-04-07 10:55:00,81.95,82.0,81.84,81.9,17033.0,73.5143,73.5592,73.4156,73.4695,17033.0
2016-04-07 11:00:00,81.93,81.95,81.68,81.79,15150.0,73.4964,73.5143,73.2721,73.3708,15150.0
2016-04-07 11:05:00,81.8,81.82,81.67,81.72,14387.0,73.3798,73.3977,73.2631,73.308,14387.0
2016-04-07 11:10:00,81.74,81.84,81.71,81.83,16671.0,73.3259,73.4156,73.299,73.4067,16671.0
2016-04-07 11:15:00,81.79,81.8,81.69,81.69,7034.0,73.3708,73.3798,73.2811,73.2811,7034.0
2016-04-07 11:20:00,81.68,81.71,81.61,81.71,14661.0,73.2721,73.299,73.2093,73.299,14661.0
2016-04-07 11:25:00,81.71,81.89,81.64,81.87,14030.0,73.299,73.4605,73.2362,73.4426,14030.0
2016-04-07 11:30:00,81.87,81.9,81.82,81.89,5003.0,73.4426,73.4695,73.3977,73.4605,5003.0
2016-04-07 11:35:00,81.89,82.05,81.89,82.05,15328.0,73.4605,73.604,73.4605,73.604,15328.0
2016-04-07 11:40:00,82.04,82.18,82.0,82.09,7328.0,73.5951,73.7206,73.5592,73.6399,7328.0
2016-04-07 11:45:00,82.04,82.1,81.95,82.03,10961.0,73.5951,73.6489,73.5143,73.5861,10961.0
2016-04-07 11:50:00,82.01,82.03,81.91,82.0,6450.0,73.5681,73.5861,73.4784,73.5592,6450.0
2016-04-07 11:55:00,81.96,82.02,81.84,81.89,11017.0,73.5233,73.5771,73.4156,73.4605,11017.0
2016-04-07 12:00:00,81.89,81.91,81.79,81.84,11400.0,73.4605,73.4784,73.3708,73.4156,11400.0
2016-04-07 12:05:00,81.83,81.89,81.8,81.87,7739.0,73.4067,73.4605,73.3798,73.4426,7739.0
2016-04-07 12:10:00,81.85,81.88,81.81,81.83,6914.0,73.4246,73.4515,73.3887,73.4067,6914.0
2016-04-07 12:15:00,81.81,81.89,81.74,81.8,16565.0,73.3887,73.4605,73.3259,73.3798,16565.0
2016-04-07 12:20:00,81.78,81.93,81.76,81.82,14053.0,73.3618,73.4964,73.3439,73.3977,14053.0
2016-04-07 12:25:00,81.82,81.97,81.78,81.97,9786.0,73.3977,73.5323,73.3618,73.5323,9786.0
2016-04-07 12:30:00,81.98,81.99,81.84,81.84,5751.0,73.5412,73.5502,73.4156,73.4156,5751.0
2016-04-07 12:35:00,81.8,81.9,81.79,81.9,9500.0,73.3798,73.4695,73.3708,73.4695,9500.0
2016-04-07 12:40:00,81.89,81.9,81.75,81.77,8732.0,73.4605,73.4695,73.3349,73.3528,8732.0
2016-04-07 12:45:00,81.77,81.86,81.72,81.85,13932.0,73.3528,73.4336,73.308,73.4246,13932.0
2016-04-07 12:50:00,81.85,81.85,81.76,81.76,4820.0,73.4246,73.4246,73.3439,73.3439,4820.0
2016-04-07 12:55:00,81.76,81.92,81.76,81.82,10767.0,73.3439,73.4874,73.3439,73.3977,10767.0
2016-04-07 13:00:00,81.81,81.86,81.8,81.82,6158.0,73.3887,73.4336,73.3798,73.3977,6158.0
2016-04-07 13:05:00,81.82,81.92,81.8,81.81,9463.0,73.3977,73.4874,73.3798,73.3887,9463.0
2016-04-07 13:10:00,81.8,81.99,81.8,81.99,9786.0,73.3798,73.5502,73.3798,73.5502,9786.0
2016-04-07 13:15:00,81.94,82.03,81.93,82.0,4675.0,73.5053,73.5861,73.4964,73.5592,4675.0
2016-04-07 13:20:00,82.01,82.04,81.95,82.04,4865.0,73.5681,73.5951,73.5143,73.5951,4865.0
2016-04-07 13:25:00,82.02,82.03,81.92,81.92,7318.0,73.5771,73.5861,73.4874,73.4874,7318.0
2016-04-07 13:30:00,81.91,81.92,81.78,81.81,15629.0,73.4784,73.4874,73.3618,73.3887,15629.0
2016-04-07 13:35:00,81.82,81.9,81.8,81.83,13614.0,73.3977,73.4695,73.3798,73.4067,13614.0
2016-04-07 13:40:00,81.83,81.87,81.79,81.81,6514.0,73.4067,73.4426,73.3708,73.3887,6514.0
2016-04-07 13:45:00,81.81,81.82,81.6,81.61,23194.0,73.3887,73.3977,73.2003,73.2093,23194.0
2016-04-07 13:50:00,81.61,81.62,81.42,81.44,9608.0,73.2093,73.2183,73.0389,73.0568,9608.0
2016-04-07 13:55:00,81.45,81.49,81.42,81.46,15443.0,73.0658,73.1017,73.0389,73.0748,15443.0
2016-04-07 14:00:00,81.44,81.49,81.38,81.42,22527.0,73.0568,73.1017,73.003,73.0389,22527.0
2016-04-07 14:05:00,81.4,81.45,81.32,81.33,21252.0,73.0209,73.0658,72.9492,72.9581,21252.0
2016-04-07 14:10:00,81.3,81.41,81.29,81.36,21987.0,72.9312,73.0299,72.9223,72.9851,21987.0
2016-04-07 14:15:00,81.35,81.39,81.25,81.26,16249.0,72.9761,73.012,72.8864,72.8953,16249.0
2016-04-07 14:20:00,81.25,81.4,81.21,81.38,23975.0,72.8864,73.0209,72.8505,73.003,23975.0
2016-04-07 14:25:00,81.35,81.39,81.28,81.33,14961.0,72.9761,73.012,72.9133,72.9581,14961.0
2016-04-07 14:30:00,81.36,81.43,81.35,81.43,20522.0,72.9851,73.0478,72.9761,73.0478,20522.0
2016-04-07 14:35:00,81.46,81.51,81.42,81.48,17438.0,73.0748,73.1196,73.0389,73.0927,17438.0
2016-04-07 14:40:00,81.45,81.46,81.35,81.37,40590.0,73.0658,73.0748,72.9761,72.994,40590.0
2016-04-07 14:45:00,81.36,81.39,81.25,81.28,17362.0,72.9851,73.012,72.8864,72.9133,17362.0
2016-04-07 14:50:00,81.26,81.32,81.14,81.15,28155.0,72.8953,72.9492,72.7877,72.7967,28155.0
2016-04-07 14:55:00,81.15,81.16,80.99,81.03,56987.0,72.7967,72.8056,72.6531,72.689,56987.0
2016-04-07 15:00:00,81.01,81.1,80.99,81.08,21463.0,72.6711,72.7518,72.6531,72.7339,21463.0
2016-04-07 15:05:00,81.07,81.27,81.07,81.26,17400.0,72.7249,72.9043,72.7249,72.8953,17400.0
2016-04-07 15:10:00,81.25,81.31,81.21,81.28,23773.0,72.8864,72.9402,72.8505,72.9133,23773.0
2016-04-07 15:15:00,81.27,81.32,81.13,81.16,18500.0,72.9043,72.9492,72.7787,72.8056,18500.0
2016-04-07 15:20:00,81.16,81.28,81.13,81.26,37790.0,72.8056,72.9133,72.7787,72.8953,37790.0
2016-04-07 15:25:00,81.29,81.29,81.16,81.17,50752.0,72.9223,72.9223,72.8056,72.8146,50752.0
2016-04-07 15:30:00,81.16,81.29,81.1,81.28,38474.0,72.8056,72.9223,72.7518,72.9133,38474.0
2016-04-07 15:35:00,81.26,81.27,81.04,81.05,25324.0,72.8953,72.9043,72.698,72.707,25324.0
2016-04-07 15:40:00,81.06,81.12,81.02,81.1,32283.0,72.7159,72.7698,72.6801,72.7518,32283.0
2016-04-07 15:45:00,81.11,81.32,81.1,81.31,31991.0,72.7608,72.9492,72.7518,72.9402,31991.0
2016-04-07 15:50:00,81.31,81.33,81.22,81.24,124064.0,72.9402,72.9581,72.8595,72.8774,124064.0
2016-04-07 15:55:00,81.26,81.29,81.17,81.27,178372.0,72.8953,72.9223,72.8146,72.9043,178372.0
2016-04-08 09:30:00,83.51,84.14,83.5,83.69,179054.0,74.9137,75.4789,74.9048,75.0752,179054.0
2016-04-08 09:35:00,83.79,83.96,83.62,83.9,99287.0,75.1649,75.3174,75.0124,75.2636,99287.0
2016-04-08 09:40:00,83.88,84.59,83.75,83.85,97339.0,75.2457,75.8826,75.129,75.2187,97339.0
2016-04-08 09:45:00,83.94,84.02,83.18,83.48,76218.0,75.2995,75.3712,74.6177,74.8868,76218.0
2016-04-08 09:50:00,83.44,83.61,83.34,83.39,39969.0,74.8509,75.0034,74.7612,74.8061,39969.0
2016-04-08 09:55:00,83.36,83.61,83.26,83.45,50597.0,74.7792,75.0034,74.6895,74.8599,50597.0
2016-04-08 10:00:00,83.44,83.61,83.05,83.33,40988.0,74.8509,75.0034,74.5011,74.7523,40988.0
2016-04-08 10:05:00,83.36,83.39,83.19,83.22,45266.0,74.7792,74.8061,74.6267,74.6536,45266.0
2016-04-08 10:10:00,83.26,83.32,83.09,83.24,44628.0,74.6895,74.7433,74.537,74.6715,44628.0
2016-04-08 10:15:00,83.25,83.6,83.23,83.46,131664.0,74.6805,74.9945,74.6626,74.8689,131664.0
2016-04-08 10:20:00,83.49,83.57,83.34,83.47,57200.0,74.8958,74.9676,74.7612,74.8779,57200.0
2016-04-08 10:25:00,83.48,83.82,83.46,83.8,84769.0,74.8868,75.1918,74.8689,75.1739,84769.0
2016-04-08 10:30:00,83.8,84.03,83.67,83.97,82491.0,75.1739,75.3802,75.0573,75.3264,82491.0
2016-04-08 10:35:00,83.97,84.01,83.74,83.91,53908.0,75.3264,75.3623,75.1201,75.2726,53908.0
2016-04-08 10:40:00,83.9,84.03,83.45,83.48,60533.0,75.2636,75.3802,74.8599,74.8868,60533.0
2016-04-08 10:45:00,83.5,83.54,83.34,83.36,72036.0,74.9048,74.9406,74.7612,74.7792,72036.0
2016-04-08 10:50:00,83.37,83.45,82.89,82.95,75911.0,74.7881,74.8599,74.3576,74.4114,75911.0
2016-04-08 10:55:00,82.97,83.1,82.84,82.84,26029.0,74.4293,74.5459,74.3127,74.3127,26029.0
2016-04-08 11:00:00,82.85,83.07,82.85,82.99,63542.0,74.3217,74.519,74.3217,74.4473,63542.0
2016-04-08 11:05:00,83.01,83.02,82.87,82.9,50646.0,74.4652,74.4742,74.3396,74.3665,50646.0
2016-04-08 11:10:00,82.9,83.0,82.8,82.83,20641.0,74.3665,74.4562,74.2768,74.3037,20641.0
2016-04-08 11:15:00,82.83,82.97,82.83,82.93,24505.0,74.3037,74.4293,74.3037,74.3934,24505.0
2016-04-08 11:20:00,82.91,83.01,82.9,82.99,35580.0,74.3755,74.4652,74.3665,74.4473,35580.0
2016-04-08 11:25:00,82.99,83.16,82.95,82.98,57563.0,74.4473,74.5998,74.4114,74.4383,57563.0
2016-04-08 11:30:00,82.97,83.03,82.88,83.0,18535.0,74.4293,74.4831,74.3486,74.4562,18535.0
2016-04-08 11:35:00,82.98,83.0,82.89,82.92,21378.0,74.4383,74.4562,74.3576,74.3845,21378.0
2016-04-08 11:40:00,82.91,82.99,82.89,82.9,25062.0,74.3755,74.4473,74.3576,74.3665,25062.0
2016-04-08 11:45:00,82.9,82.97,82.9,82.92,26050.0,74.3665,74.4293,74.3665,74.3845,26050.0
2016-04-08 11:50:00,82.94,82.94,82.68,82.78,20422.0,74.4024,74.4024,74.1692,74.2589,20422.0
2016-04-08 11:55:00,82.81,82.95,82.77,82.77,11468.0,74.2858,74.4114,74.2499,74.2499,11468.0
2016-04-08 12:00:00,82.75,82.75,82.44,82.54,20375.0,74.232,74.232,73.9539,74.0436,20375.0
2016-04-08 12:05:00,82.5,82.62,82.39,82.58,28258.0,74.0077,74.1154,73.909,74.0795,28258.0
2016-04-08 12:10:00,82.55,82.61,82.45,82.54,22454.0,74.0526,74.1064,73.9629,74.0436,22454.0
2016-04-08 12:15:00,82.53,82.56,82.47,82.54,18667.0,74.0346,74.0615,73.9808,74.0436,18667.0
2016-04-08 12:20:00,82.55,82.64,82.45,82.5,15438.0,74.0526,74.1333,73.9629,74.0077,15438.0
2016-04-08 12:25:00,82.47,82.56,82.43,82.55,12182.0,73.9808,74.0615,73.9449,74.0526,12182.0
2016-04-08 12:30:00,82.5,82.56,82.42,82.53,20337.0,74.0077,74.0615,73.9359,74.0346,20337.0
2016-04-08 12:35:00,82.57,82.62,82.5,82.52,19685.0,74.0705,74.1154,74.0077,74.0256,19685.0
2016-04-08 12:40:00,82.49,82.6,82.46,82.59,11623.0,73.9987,74.0974,73.9718,74.0884,11623.0
2016-04-08 12:45:00,82.6,82.86,82.6,82.77,48921.0,74.0974,74.3306,74.0974,74.2499,48921.0
2016-04-08 12:50:00,82.79,82.81,82.72,82.74,19665.0,74.2679,74.2858,74.2051,74.223,19665.0
2016-04-08 12:55:00,82.76,82.86,82.74,82.75,25486.0,74.2409,74.3306,74.223,74.232,25486.0
2016-04-08 13:00:00,82.75,82.79,82.55,82.61,20171.0,74.232,74.2679,74.0526,74.1064,20171.0
2016-04-08 13:05:00,82.58,82.64,82.52,82.52,11460.0,74.0795,74.1333,74.0256,74.0256,11460.0
2016-04-08 13:10:00,82.55,82.6,82.52,82.58,12867.0,74.0526,74.0974,74.0256,74.0795,12867.0
2016-04-08 13:15:00,82.62,82.65,82.43,82.43,13775.0,74.1154,74.1423,73.9449,73.9449,13775.0
2016-04-08 13:20:00,82.44,82.59,82.43,82.51,20365.0,73.9539,74.0884,73.9449,74.0167,20365.0
2016-04-08 13:25:00,82.49,82.5,82.39,82.46,22142.0,73.9987,74.0077,73.909,73.9718,22142.0
2016-04-08 13:30:00,82.45,82.58,82.45,82.51,23284.0,73.9629,74.0795,73.9629,74.0167,23284.0
2016-04-08 13:35:00,82.5,82.64,82.48,82.59,17566.0,74.0077,74.1333,73.9898,74.0884,17566.0
2016-04-08 13:40:00,82.58,82.69,82.51,82.64,10337.0,74.0795,74.1781,74.0167,74.1333,10337.0
2016-04-08 13:45:00,82.67,82.7,82.59,82.6,20373.0,74.1602,74.1871,74.0884,74.0974,20373.0
2016-04-08 13:50:00,82.58,82.88,82.56,82.85,16980.0,74.0795,74.3486,74.0615,74.3217,16980.0
2016-04-08 13:55:00,82.84,83.02,82.84,82.98,46440.0,74.3127,74.4742,74.3127,74.4383,46440.0
2016-04-08 14:00:00,83.0,83.0,82.79,82.84,30859.0,74.4562,74.4562,74.2679,74.3127,30859.0
2016-04-08 14:05:00,82.85,82.92,82.79,82.91,25318.0,74.3217,74.3845,74.2679,74.3755,25318.0
2016-04-08 14:10:00,82.92,83.15,82.91,83.09,34051.0,74.3845,74.5908,74.3755,74.537,34051.0
2016-04-08 14:15:00,83.08,83.16,83.01,83.14,24547.0,74.528,74.5998,74.4652,74.5818,24547.0
2016-04-08 14:20:00,83.16,83.16,82.97,82.98,29708.0,74.5998,74.5998,74.4293,74.4383,29708.0
2016-04-08 14:25:00,82.99,83.03,82.9,83.03,26556.0,74.4473,74.4831,74.3665,74.4831,26556.0
2016-04-08 14:30:00,83.02,83.03,82.88,82.92,24845.0,74.4742,74.4831,74.3486,74.3845,24845.0
2016-04-08 14:35:00,82.92,82.96,82.87,82.94,28994.0,74.3845,74.4204,74.3396,74.4024,28994.0
2016-04-08 14:40:00,82.92,82.98,82.79,82.79,18678.0,74.3845,74.4383,74.2679,74.2679,18678.0
2016-04-08 14:45:00,82.79,82.79,82.64,82.64,38804.0,74.2679,74.2679,74.1333,74.1333,38804.0
2016-04-08 14:50:00,82.65,82.75,82.65,82.75,17682.0,74.1423,74.232,74.1423,74.232,17682.0
2016-04-08 14:55:00,82.74,82.75,82.54,82.58,67500.0,74.223,74.232,74.0436,74.0795,67500.0
2016-04-08 15:00:00,82.59,82.65,82.51,82.51,26489.0,74.0884,74.1423,74.0167,74.0167,26489.0
2016-04-08 15:05:00,82.53,82.58,82.29,82.4,25847.0,74.0346,74.0795,73.8193,73.918,25847.0
2016-04-08 15:10:00,82.42,82.57,82.42,82.54,30094.0,73.9359,74.0705,73.9359,74.0436,30094.0
2016-04-08 15:15:00,82.55,82.58,82.45,82.45,40155.0,74.0526,74.0795,73.9629,73.9629,40155.0
2016-04-08 15:20:00,82.44,82.59,82.44,82.57,18967.0,73.9539,74.0884,73.9539,74.0705,18967.0
2016-04-08 15:25:00,82.59,82.64,82.49,82.52,22651.0,74.0884,74.1333,73.9987,74.0256,22651.0
2016-04-08 15:30:00,82.51,82.54,82.27,82.27,30988.0,74.0167,74.0436,73.8014,73.8014,30988.0
2016-04-08 15:35:00,82.27,82.61,82.27,82.59,25006.0,73.8014,74.1064,73.8014,74.0884,25006.0
2016-04-08 15:40:00,82.6,82.62,82.48,82.55,44389.0,74.0974,74.1154,73.9898,74.0526,44389.0
2016-04-08 15:45:00,82.56,82.7,82.55,82.64,31439.0,74.0615,74.1871,74.0526,74.1333,31439.0
2016-04-08 15:50:00,82.65,82.7,82.63,82.7,55759.0,74.1423,74.1871,74.1243,74.1871,55759.0
2016-04-08 15:55:00,82.7,82.75,82.67,82.74,111791.0,74.1871,74.232,74.1602,74.223,111791.0
2016-04-11 09:30:00,83.54,84.25,83.54,83.79,89672.0,74.9406,75.5776,74.9406,75.1649,89672.0
2016-04-11 09:35:00,83.75,83.97,83.72,83.95,28308.0,75.129,75.3264,75.1021,75.3084,28308.0
2016-04-11 09:40:00,83.85,84.11,83.82,83.94,33794.0,75.2187,75.452,75.1918,75.2995,33794.0
2016-04-11 09:45:00,83.97,84.03,83.65,83.81,39620.0,75.3264,75.3802,75.0393,75.1829,39620.0
2016-04-11 09:50:00,83.85,83.95,83.69,83.8,46736.0,75.2187,75.3084,75.0752,75.1739,46736.0
2016-04-11 09:55:00,83.81,83.95,83.79,83.91,18931.0,75.1829,75.3084,75.1649,75.2726,18931.0
2016-04-11 10:00:00,83.93,84.03,83.88,83.99,29420.0,75.2905,75.3802,75.2457,75.3443,29420.0
2016-04-11 10:05:00,83.97,84.15,83.96,84.08,25919.0,75.3264,75.4879,75.3174,75.4251,25919.0
2016-04-11 10:10:00,84.08,84.12,83.98,83.99,75063.0,75.4251,75.4609,75.3354,75.3443,75063.0
2016-04-11 10:15:00,83.99,84.09,83.85,83.9,41015.0,75.3443,75.434,75.2187,75.2636,41015.0
2016-04-11 10:20:00,83.86,84.01,83.82,84.0,53483.0,75.2277,75.3623,75.1918,75.3533,53483.0
2016-04-11 10:25:00,83.99,84.1,83.83,83.94,24292.0,75.3443,75.443,75.2008,75.2995,24292.0
2016-04-11 10:30:00,83.96,83.97,83.68,83.97,23410.0,75.3174,75.3264,75.0662,75.3264,23410.0
2016-04-11 10:35:00,83.93,83.99,83.79,83.95,19186.0,75.2905,75.3443,75.1649,75.3084,19186.0
2016-04-11 10:40:00,83.95,84.0,83.78,83.94,49249.0,75.3084,75.3533,75.1559,75.2995,49249.0
2016-04-11 10:45:00,83.95,84.07,83.9,84.01,37104.0,75.3084,75.4161,75.2636,75.3623,37104.0
2016-04-11 10:50:00,84.02,84.21,84.0,84.2,42338.0,75.3712,75.5417,75.3533,75.5327,42338.0
2016-04-11 10:55:00,84.18,84.18,83.93,83.94,16000.0,75.5148,75.5148,75.2905,75.2995,16000.0
2016-04-11 11:00:00,83.91,83.97,83.77,83.77,30871.0,75.2726,75.3264,75.147,75.147,30871.0
2016-04-11 11:05:00,83.8,83.91,83.79,83.88,19967.0,75.1739,75.2726,75.1649,75.2457,19967.0
2016-04-11 11:10:00,83.86,83.86,83.61,83.62,19288.0,75.2277,75.2277,75.0034,75.0124,19288.0
2016-04-11 11:15:00,83.62,83.77,83.5,83.73,23382.0,75.0124,75.147,74.9048,75.1111,23382.0
2016-04-11 11:20:00,83.74,83.85,83.74,83.8,22136.0,75.1201,75.2187,75.1201,75.1739,22136.0
2016-04-11 11:25:00,83.8,83.84,83.65,83.72,13709.0,75.1739,75.2098,75.0393,75.1021,13709.0
2016-04-11 11:30:00,83.72,83.76,83.31,83.36,15396.0,75.1021,75.138,74.7343,74.7792,15396.0
2016-04-11 11:35:00,83.31,83.5,83.26,83.37,51467.0,74.7343,74.9048,74.6895,74.7881,51467.0
2016-04-11 11:40:00,83.36,83.47,83.29,83.37,22092.0,74.7792,74.8779,74.7164,74.7881,22092.0
2016-04-11 11:45:00,83.32,83.49,83.3,83.45,25604.0,74.7433,74.8958,74.7254,74.8599,25604.0
2016-04-11 11:50:00,83.46,83.69,83.43,83.68,41286.0,74.8689,75.0752,74.842,75.0662,41286.0
2016-04-11 11:55:00,83.7,83.7,83.57,83.7,15025.0,75.0842,75.0842,74.9676,75.0842,15025.0
2016-04-11 12:00:00,83.72,83.75,83.64,83.69,10500.0,75.1021,75.129,75.0304,75.0752,10500.0
2016-04-11 12:05:00,83.69,83.69,83.49,83.52,11564.0,75.0752,75.0752,74.8958,74.9227,11564.0
2016-04-11 12:10:00,83.51,83.64,83.43,83.64,27349.0,74.9137,75.0304,74.842,75.0304,27349.0
2016-04-11 12:15:00,83.63,83.84,83.63,83.8,19799.0,75.0214,75.2098,75.0214,75.1739,19799.0
2016-04-11 12:20:00,83.83,83.86,83.77,83.79,12191.0,75.2008,75.2277,75.147,75.1649,12191.0
2016-04-11 12:25:00,83.79,83.79,83.6,83.6,7833.0,75.1649,75.1649,74.9945,74.9945,7833.0
2016-04-11 12:30:00,83.58,83.58,83.4,83.4,7259.0,74.9765,74.9765,74.8151,74.8151,7259.0
2016-04-11 12:35:00,83.35,83.45,83.35,83.4,10063.0,74.7702,74.8599,74.7702,74.8151,10063.0
2016-04-11 12:40:00,83.38,83.44,83.35,83.44,7081.0,74.7971,74.8509,74.7702,74.8509,7081.0
2016-04-11 12:45:00,83.41,83.56,83.37,83.52,12278.0,74.824,74.9586,74.7881,74.9227,12278.0
2016-04-11 12:50:00,83.54,83.69,83.52,83.62,10558.0,74.9406,75.0752,74.9227,75.0124,10558.0
2016-04-11 12:55:00,83.62,83.69,83.6,83.66,16854.0,75.0124,75.0752,74.9945,75.0483,16854.0
2016-04-11 13:00:00,83.66,83.67,83.56,83.59,11653.0,75.0483,75.0573,74.9586,74.9855,11653.0
2016-04-11 13:05:00,83.58,83.61,83.51,83.58,10501.0,74.9765,75.0034,74.9137,74.9765,10501.0
2016-04-11 13:10:00,83.58,83.7,83.53,83.66,21689.0,74.9765,75.0842,74.9317,75.0483,21689.0
2016-04-11 13:15:00,83.65,83.66,83.47,83.48,13939.0,75.0393,75.0483,74.8779,74.8868,13939.0
2016-04-11 13:20:00,83.47,83.61,83.45,83.48,23015.0,74.8779,75.0034,74.8599,74.8868,23015.0
2016-04-11 13:25:00,83.48,83.5,83.24,83.28,16398.0,74.8868,74.9048,74.6715,74.7074,16398.0
2016-04-11 13:30:00,83.28,83.38,83.27,83.35,11752.0,74.7074,74.7971,74.6984,74.7702,11752.0
2016-04-11 13:35:00,83.34,83.43,83.24,83.25,12696.0,74.7612,74.842,74.6715,74.6805,12696.0
2016-04-11 13:40:00,83.27,83.31,83.18,83.22,25116.0,74.6984,74.7343,74.6177,74.6536,25116.0
2016-04-11 13:45:00,83.25,83.3,83.17,83.27,10656.0,74.6805,74.7254,74.6087,74.6984,10656.0
2016-04-11 13:50:00,83.27,83.3,83.15,83.18,15005.0,74.6984,74.7254,74.5908,74.6177,15005.0
2016-04-11 13:55:00,83.2,83.27,83.13,83.15,17809.0,74.6356,74.6984,74.5729,74.5908,17809.0
2016-04-11 14:00:00,83.15,83.31,83.12,83.12,21902.0,74.5908,74.7343,74.5639,74.5639,21902.0
2016-04-11 14:05:00,83.12,83.27,83.12,83.17,26216.0,74.5639,74.6984,74.5639,74.6087,26216.0
2016-04-11 14:10:00,83.17,83.34,83.16,83.25,13312.0,74.6087,74.7612,74.5998,74.6805,13312.0
2016-04-11 14:15:00,83.25,83.44,83.21,83.43,14682.0,74.6805,74.8509,74.6446,74.842,14682.0
2016-04-11 14:20:00,83.43,83.48,83.33,83.43,20326.0,74.842,74.8868,74.7523,74.842,20326.0
2016-04-11 14:25:00,83.43,83.5,83.34,83.41,23229.0,74.842,74.9048,74.7612,74.824,23229.0
2016-04-11 14:30:00,83.4,83.48,83.36,83.38,24685.0,74.8151,74.8868,74.7792,74.7971,24685.0
2016-04-11 14:35:00,83.34,83.39,83.2,83.36,28735.0,74.7612,74.8061,74.6356,74.7792,28735.0
2016-04-11 14:40:00,83.37,83.37,83.23,83.26,24436.0,74.7881,74.7881,74.6626,74.6895,24436.0
2016-04-11 14:45:00,83.26,83.36,83.16,83.32,22805.0,74.6895,74.7792,74.5998,74.7433,22805.0
2016-04-11 14:50:00,83.32,83.37,83.22,83.32,20528.0,74.7433,74.7881,74.6536,74.7433,20528.0
2016-04-11 14:55:00,83.31,83.33,83.18,83.19,8350.0,74.7343,74.7523,74.6177,74.6267,8350.0
2016-04-11 15:00:00,83.26,83.26,83.07,83.14,14563.0,74.6895,74.6895,74.519,74.5818,14563.0
2016-04-11 15:05:00,83.13,83.21,83.05,83.17,17414.0,74.5729,74.6446,74.5011,74.6087,17414.0
2016-04-11 15:10:00,83.17,83.21,83.1,83.14,13501.0,74.6087,74.6446,74.5459,74.5818,13501.0
2016-04-11 15:15:00,83.14,83.22,83.11,83.16,22851.0,74.5818,74.6536,74.5549,74.5998,22851.0
2016-04-11 15:20:00,83.16,83.24,83.12,83.14,13992.0,74.5998,74.6715,74.5639,74.5818,13992.0
2016-04-11 15:25:00,83.12,83.23,83.0,83.02,26657.0,74.5639,74.6626,74.4562,74.4742,26657.0
2016-04-11 15:30:00,83.03,83.12,82.97,83.0,26512.0,74.4831,74.5639,74.4293,74.4562,26512.0
2016-04-11 15:35:00,83.01,83.14,82.99,83.01,31489.0,74.4652,74.5818,74.4473,74.4652,31489.0
2016-04-11 15:40:00,83.02,83.07,82.95,82.98,69468.0,74.4742,74.519,74.4114,74.4383,69468.0
2016-04-11 15:45:00,82.97,83.18,82.97,83.15,77631.0,74.4293,74.6177,74.4293,74.5908,77631.0
2016-04-11 15:50:00,83.15,83.16,83.03,83.14,85858.0,74.5908,74.5998,74.4831,74.5818,85858.0
2016-04-11 15:55:00,83.14,83.14,82.94,82.98,162850.0,74.5818,74.5818,74.4024,74.4383,162850.0
2016-04-12 09:30:00,83.5,83.5,82.8,82.86,33880.0,74.9048,74.9048,74.2768,74.3306,33880.0
2016-04-12 09:35:00,82.74,82.94,82.5,82.75,21763.0,74.223,74.4024,74.0077,74.232,21763.0
2016-04-12 09:40:00,82.73,82.88,82.52,82.88,9243.0,74.214,74.3486,74.0256,74.3486,9243.0
2016-04-12 09:45:00,82.85,83.09,82.83,83.01,30462.0,74.3217,74.537,74.3037,74.4652,30462.0
2016-04-12 09:50:00,83.06,83.1,82.63,82.74,18738.0,74.5101,74.5459,74.1243,74.223,18738.0
2016-04-12 09:55:00,82.7,82.78,82.31,82.33,86486.0,74.1871,74.2589,73.8373,73.8552,86486.0
2016-04-12 10:00:00,82.35,82.6,82.35,82.4,15882.0,73.8731,74.0974,73.8731,73.918,15882.0
2016-04-12 10:05:00,82.4,82.41,82.0,82.01,35415.0,73.918,73.927,73.5592,73.5681,35415.0
2016-04-12 10:10:00,82.0,82.35,81.91,81.91,56617.0,73.5592,73.8731,73.4784,73.4784,56617.0
2016-04-12 10:15:00,81.89,81.94,81.66,81.81,24115.0,73.4605,73.5053,73.2542,73.3887,24115.0
2016-04-12 10:20:00,81.88,81.9,81.65,81.72,16589.0,73.4515,73.4695,73.2452,73.308,16589.0
2016-04-12 10:25:00,81.68,81.87,81.63,81.87,21459.0,73.2721,73.4426,73.2273,73.4426,21459.0
2016-04-12 10:30:00,81.85,82.33,81.85,82.07,20297.0,73.4246,73.8552,73.4246,73.622,20297.0
2016-04-12 10:35:00,82.07,82.38,82.06,82.18,22243.0,73.622,73.9001,73.613,73.7206,22243.0
2016-04-12 10:40:00,82.22,82.46,82.22,82.42,11074.0,73.7565,73.9718,73.7565,73.9359,11074.0
2016-04-12 10:45:00,82.41,82.55,82.22,82.27,20442.0,73.927,74.0526,73.7565,73.8014,20442.0
2016-04-12 10:50:00,82.25,82.69,82.21,82.54,22778.0,73.7834,74.1781,73.7476,74.0436,22778.0
2016-04-12 10:55:00,82.55,82.8,82.53,82.78,23630.0,74.0526,74.2768,74.0346,74.2589,23630.0
2016-04-12 11:00:00,82.78,82.79,82.45,82.51,22647.0,74.2589,74.2679,73.9629,74.0167,22647.0
2016-04-12 11:05:00,82.54,82.72,82.53,82.62,28530.0,74.0436,74.2051,74.0346,74.1154,28530.0
2016-04-12 11:10:00,82.67,82.7,82.55,82.62,18156.0,74.1602,74.1871,74.0526,74.1154,18156.0
2016-04-12 11:15:00,82.63,82.93,82.62,82.93,29358.0,74.1243,74.3934,74.1154,74.3934,29358.0
2016-04-12 11:20:00,82.92,82.94,82.69,82.76,33824.0,74.3845,74.4024,74.1781,74.2409,33824.0
2016-04-12 11:25:00,82.74,82.75,82.55,82.63,18146.0,74.223,74.232,74.0526,74.1243,18146.0
2016-04-12 11:30:00,82.63,82.63,82.45,82.6,18122.0,74.1243,74.1243,73.9629,74.0974,18122.0
2016-04-12 11:35:00,82.6,82.71,82.55,82.58,13627.0,74.0974,74.1961,74.0526,74.0795,13627.0
2016-04-12 11:40:00,82.59,82.62,82.41,82.48,15978.0,74.0884,74.1154,73.927,73.9898,15978.0
2016-04-12 11:45:00,82.48,82.61,82.45,82.5,15117.0,73.9898,74.1064,73.9629,74.0077,15117.0
2016-04-12 11:50:00,82.49,82.61,82.47,82.53,10901.0,73.9987,74.1064,73.9808,74.0346,10901.0
2016-04-12 11:55:00,82.55,82.65,82.54,82.65,19275.0,74.0526,74.1423,74.0436,74.1423,19275.0
2016-04-12 12:00:00,82.67,82.7,82.64,82.66,12999.0,74.1602,74.1871,74.1333,74.1512,12999.0
2016-04-12 12:05:00,82.64,82.84,82.64,82.84,13826.0,74.1333,74.3127,74.1333,74.3127,13826.0
2016-04-12 12:10:00,82.83,82.95,82.82,82.91,11972.0,74.3037,74.4114,74.2948,74.3755,11972.0
2016-04-12 12:15:00,82.89,83.24,82.86,83.1,27602.0,74.3576,74.6715,74.3306,74.5459,27602.0
2016-04-12 12:20:00,83.08,83.23,83.01,83.1,27223.0,74.528,74.6626,74.4652,74.5459,27223.0
2016-04-12 12:25:00,83.15,83.21,83.07,83.09,32399.0,74.5908,74.6446,74.519,74.537,32399.0
2016-04-12 12:30:00,83.09,83.16,83.02,83.09,33627.0,74.537,74.5998,74.4742,74.537,33627.0
2016-04-12 12:35:00,83.11,83.27,83.08,83.15,23630.0,74.5549,74.6984,74.528,74.5908,23630.0
2016-04-12 12:40:00,83.17,83.35,83.15,83.27,11231.0,74.6087,74.7702,74.5908,74.6984,11231.0
2016-04-12 12:45:00,83.26,83.26,83.07,83.07,30445.0,74.6895,74.6895,74.519,74.519,30445.0
2016-04-12 12:50:00,83.1,83.26,83.06,83.22,7000.0,74.5459,74.6895,74.5101,74.6536,7000.0
2016-04-12 12:55:00,83.22,83.23,82.96,82.96,10466.0,74.6536,74.6626,74.4204,74.4204,10466.0
2016-04-12 13:00:00,82.99,83.03,82.92,82.92,8338.0,74.4473,74.4831,74.3845,74.3845,8338.0
2016-04-12 13:05:00,82.92,82.92,82.8,82.9,15409.0,74.3845,74.3845,74.2768,74.3665,15409.0
2016-04-12 13:10:00,82.88,82.92,82.65,82.65,13270.0,74.3486,74.3845,74.1423,74.1423,13270.0
2016-04-12 13:15:00,82.65,82.74,82.57,82.6,11974.0,74.1423,74.223,74.0705,74.0974,11974.0
2016-04-12 13:20:00,82.6,82.68,82.56,82.62,10996.0,74.0974,74.1692,74.0615,74.1154,10996.0
2016-04-12 13:25:00,82.63,82.73,82.62,82.67,10095.0,74.1243,74.214,74.1154,74.1602,10095.0
2016-04-12 13:30:00,82.67,82.84,82.67,82.78,12438.0,74.1602,74.3127,74.1602,74.2589,12438.0
2016-04-12 13:35:00,82.78,82.8,82.69,82.77,9367.0,74.2589,74.2768,74.1781,74.2499,9367.0
2016-04-12 13:40:00,82.78,82.8,82.76,82.76,5728.0,74.2589,74.2768,74.2409,74.2409,5728.0
2016-04-12 13:45:00,82.78,82.84,82.78,82.8,9873.0,74.2589,74.3127,74.2589,74.2768,9873.0
2016-04-12 13:50:00,82.8,82.8,82.73,82.76,9958.0,74.2768,74.2768,74.214,74.2409,9958.0
2016-04-12 13:55:00,82.76,82.86,82.73,82.82,11899.0,74.2409,74.3306,74.214,74.2948,11899.0
2016-04-12 14:00:00,82.83,82.85,82.75,82.78,14844.0,74.3037,74.3217,74.232,74.2589,14844.0
2016-04-12 14:05:00,82.78,82.79,82.68,82.74,20095.0,74.2589,74.2679,74.1692,74.223,20095.0
2016-04-12 14:10:00,82.74,82.88,82.74,82.83,21752.0,74.223,74.3486,74.223,74.3037,21752.0
2016-04-12 14:15:00,82.8,82.9,82.79,82.89,22002.0,74.2768,74.3665,74.2679,74.3576,22002.0
2016-04-12 14:20:00,82.89,82.99,82.88,82.91,21065.0,74.3576,74.4473,74.3486,74.3755,21065.0
2016-04-12 14:25:00,82.9,82.97,82.88,82.92,29390.0,74.3665,74.4293,74.3486,74.3845,29390.0
2016-04-12 14:30:00,82.93,82.99,82.9,82.96,22183.0,74.3934,74.4473,74.3665,74.4204,22183.0
2016-04-12 14:35:00,82.97,83.03,82.96,82.99,23200.0,74.4293,74.4831,74.4204,74.4473,23200.0
2016-04-12 14:40:00,82.98,83.05,82.95,83.05,18173.0,74.4383,74.5011,74.4114,74.5011,18173.0
2016-04-12 14:45:00,83.04,83.08,82.94,82.99,18124.0,74.4921,74.528,74.4024,74.4473,18124.0
2016-04-12 14:50:00,82.99,83.07,82.95,82.97,18220.0,74.4473,74.519,74.4114,74.4293,18220.0
2016-04-12 14:55:00,82.98,82.99,82.87,82.9,18338.0,74.4383,74.4473,74.3396,74.3665,18338.0
2016-04-12 15:00:00,82.91,83.07,82.87,83.0,28369.0,74.3755,74.519,74.3396,74.4562,28369.0
2016-04-12 15:05:00,82.99,83.08,82.95,83.04,33830.0,74.4473,74.528,74.4114,74.4921,33830.0
2016-04-12 15:10:00,83.05,83.06,82.93,82.95,31250.0,74.5011,74.5101,74.3934,74.4114,31250.0
2016-04-12 15:15:00,82.95,82.95,82.84,82.87,41236.0,74.4114,74.4114,74.3127,74.3396,41236.0
2016-04-12 15:20:00,82.88,82.93,82.73,82.78,44434.0,74.3486,74.3934,74.214,74.2589,44434.0
2016-04-12 15:25:00,82.79,82.84,82.66,82.72,44146.0,74.2679,74.3127,74.1512,74.2051,44146.0
2016-04-12 15:30:00,82.71,82.87,82.66,82.87,51853.0,74.1961,74.3396,74.1512,74.3396,51853.0
2016-04-12 15:35:00,82.87,82.93,82.67,82.68,47013.0,74.3396,74.3934,74.1602,74.1692,47013.0
2016-04-12 15:40:00,82.67,82.78,82.6,82.62,42020.0,74.1602,74.2589,74.0974,74.1154,42020.0
2016-04-12 15:45:00,82.63,82.69,82.59,82.69,47994.0,74.1243,74.1781,74.0884,74.1781,47994.0
2016-04-12 15:50:00,82.69,82.72,82.63,82.67,79379.0,74.1781,74.2051,74.1243,74.1602,79379.0
2016-04-12 15:55:00,82.67,82.75,82.61,82.68,152818.0,74.1602,74.232,74.1064,74.1692,152818.0
2016-04-13 09:30:00,83.45,83.8,83.24,83.75,110828.0,74.8599,75.1739,74.6715,75.129,110828.0
2016-04-13 09:35:00,83.75,83.96,83.33,83.4,124589.0,75.129,75.3174,74.7523,74.8151,124589.0
2016-04-13 09:40:00,83.4,83.58,83.1,83.33,85723.0,74.8151,74.9765,74.5459,74.7523,85723.0
2016-04-13 09:45:00,83.37,83.5,83.17,83.37,46621.0,74.7881,74.9048,74.6087,74.7881,46621.0
2016-04-13 09:50:00,83.34,83.47,83.25,83.37,46509.0,74.7612,74.8779,74.6805,74.7881,46509.0
2016-04-13 09:55:00,83.37,83.86,83.36,83.7,51905.0,74.7881,75.2277,74.7792,75.0842,51905.0
2016-04-13 10:00:00,83.71,83.88,83.71,83.72,17493.0,75.0932,75.2457,75.0932,75.1021,17493.0
2016-04-13 10:05:00,83.75,83.98,83.71,83.93,52525.0,75.129,75.3354,75.0932,75.2905,52525.0
2016-04-13 10:10:00,83.95,84.16,83.87,84.07,122694.0,75.3084,75.4968,75.2367,75.4161,122694.0
2016-04-13 10:15:00,84.04,84.18,83.93,84.17,47159.0,75.3892,75.5148,75.2905,75.5058,47159.0
2016-04-13 10:20:00,84.14,84.37,84.06,84.15,35726.0,75.4789,75.6852,75.4071,75.4879,35726.0
2016-04-13 10:25:00,84.15,84.16,83.97,84.01,17190.0,75.4879,75.4968,75.3264,75.3623,17190.0
2016-04-13 10:30:00,84.04,84.17,83.92,83.92,50039.0,75.3892,75.5058,75.2815,75.2815,50039.0
2016-04-13 10:35:00,83.92,83.94,83.83,83.89,20871.0,75.2815,75.2995,75.2008,75.2546,20871.0
2016-04-13 10:40:00,83.88,84.15,83.88,84.15,47196.0,75.2457,75.4879,75.2457,75.4879,47196.0
2016-04-13 10:45:00,84.18,84.29,84.13,84.23,23605.0,75.5148,75.6134,75.4699,75.5596,23605.0
2016-04-13 10:50:00,84.23,84.34,84.05,84.31,20599.0,75.5596,75.6583,75.3982,75.6314,20599.0
2016-04-13 10:55:00,84.34,84.41,84.06,84.1,29023.0,75.6583,75.7211,75.4071,75.443,29023.0
2016-04-13 11:00:00,84.06,84.2,84.03,84.2,16423.0,75.4071,75.5327,75.3802,75.5327,16423.0
2016-04-13 11:05:00,84.21,84.28,84.15,84.27,21178.0,75.5417,75.6045,75.4879,75.5955,21178.0
2016-04-13 11:10:00,84.29,84.29,84.06,84.22,26789.0,75.6134,75.6134,75.4071,75.5507,26789.0
2016-04-13 11:15:00,84.22,84.49,84.22,84.46,19268.0,75.5507,75.7929,75.5507,75.7659,19268.0
2016-04-13 11:20:00,84.46,84.61,84.46,84.58,42200.0,75.7659,75.9005,75.7659,75.8736,42200.0
2016-04-13 11:25:00,84.6,84.89,84.6,84.89,51937.0,75.8915,76.1517,75.8915,76.1517,51937.0
2016-04-13 11:30:00,84.9,85.12,84.9,85.12,174067.0,76.1607,76.358,76.1607,76.358,174067.0
2016-04-13 11:35:00,85.12,85.2,85.08,85.12,80293.0,76.358,76.4298,76.3221,76.358,80293.0
2016-04-13 11:40:00,85.13,85.14,84.79,84.85,41805.0,76.367,76.376,76.062,76.1158,41805.0
2016-04-13 11:45:00,84.85,84.94,84.81,84.84,56964.0,76.1158,76.1965,76.0799,76.1068,56964.0
2016-04-13 11:50:00,84.87,84.95,84.69,84.74,34209.0,76.1337,76.2055,75.9723,76.0171,34209.0
2016-04-13 11:55:00,84.72,84.93,84.69,84.7,29348.0,75.9992,76.1876,75.9723,75.9812,29348.0
2016-04-13 12:00:00,84.7,84.75,84.64,84.67,33441.0,75.9812,76.0261,75.9274,75.9543,33441.0
2016-04-13 12:05:00,84.7,84.81,84.69,84.72,12032.0,75.9812,76.0799,75.9723,75.9992,12032.0
2016-04-13 12:10:00,84.71,84.78,84.57,84.57,27231.0,75.9902,76.053,75.8646,75.8646,27231.0
2016-04-13 12:15:00,84.56,84.64,84.5,84.64,24685.0,75.8557,75.9274,75.8018,75.9274,24685.0
2016-04-13 12:20:00,84.64,84.72,84.55,84.55,12110.0,75.9274,75.9992,75.8467,75.8467,12110.0
2016-04-13 12:25:00,84.55,84.69,84.51,84.65,16891.0,75.8467,75.9723,75.8108,75.9364,16891.0
2016-04-13 12:30:00,84.62,84.62,84.5,84.57,21155.0,75.9095,75.9095,75.8018,75.8646,21155.0
2016-04-13 12:35:00,84.56,84.67,84.53,84.63,9325.0,75.8557,75.9543,75.8287,75.9184,9325.0
2016-04-13 12:40:00,84.63,84.7,84.57,84.61,40150.0,75.9184,75.9812,75.8646,75.9005,40150.0
2016-04-13 12:45:00,84.56,84.6,84.51,84.59,12259.0,75.8557,75.8915,75.8108,75.8826,12259.0
2016-04-13 12:50:00,84.59,84.67,84.56,84.66,15862.0,75.8826,75.9543,75.8557,75.9454,15862.0
2016-04-13 12:55:00,84.67,84.67,84.57,84.59,35729.0,75.9543,75.9543,75.8646,75.8826,35729.0
2016-04-13 13:00:00,84.6,84.72,84.6,84.7,35960.0,75.8915,75.9992,75.8915,75.9812,35960.0
2016-04-13 13:05:00,84.71,84.77,84.7,84.73,20455.0,75.9902,76.044,75.9812,76.0082,20455.0
2016-04-13 13:10:00,84.73,84.74,84.46,84.46,36559.0,76.0082,76.0171,75.7659,75.7659,36559.0
2016-04-13 13:15:00,84.48,84.52,84.42,84.45,29683.0,75.7839,75.8198,75.7301,75.757,29683.0
2016-04-13 13:20:00,84.45,84.5,84.39,84.44,22266.0,75.757,75.8018,75.7032,75.748,22266.0
2016-04-13 13:25:00,84.47,84.62,84.44,84.62,21132.0,75.7749,75.9095,75.748,75.9095,21132.0
2016-04-13 13:30:00,84.58,84.65,84.57,84.64,10866.0,75.8736,75.9364,75.8646,75.9274,10866.0
2016-04-13 13:35:00,84.65,84.68,84.6,84.64,17865.0,75.9364,75.9633,75.8915,75.9274,17865.0
2016-04-13 13:40:00,84.64,84.77,84.61,84.75,23248.0,75.9274,76.044,75.9005,76.0261,23248.0
2016-04-13 13:45:00,84.77,84.98,84.75,84.97,34679.0,76.044,76.2324,76.0261,76.2234,34679.0
2016-04-13 13:50:00,84.96,85.12,84.95,85.12,45220.0,76.2145,76.358,76.2055,76.358,45220.0
2016-04-13 13:55:00,85.09,85.1,84.94,85.04,38166.0,76.3311,76.3401,76.1965,76.2862,38166.0
2016-04-13 14:00:00,85.03,85.06,84.97,84.98,33575.0,76.2773,76.3042,76.2234,76.2324,33575.0
2016-04-13 14:05:00,84.97,85.05,84.97,85.03,42535.0,76.2234,76.2952,76.2234,76.2773,42535.0
2016-04-13 14:10:00,85.02,85.04,84.95,84.98,70693.0,76.2683,76.2862,76.2055,76.2324,70693.0
2016-04-13 14:15:00,84.99,85.03,84.96,85.02,35005.0,76.2414,76.2773,76.2145,76.2683,35005.0
2016-04-13 14:20:00,85.01,85.03,84.99,85.02,86322.0,76.2593,76.2773,76.2414,76.2683,86322.0
2016-04-13 14:25:00,85.01,85.02,84.96,84.98,54756.0,76.2593,76.2683,76.2145,76.2324,54756.0
2016-04-13 14:30:00,84.96,85.02,84.92,85.0,74029.0,76.2145,76.2683,76.1786,76.2504,74029.0
2016-04-13 14:35:00,85.0,85.05,85.0,85.04,50807.0,76.2504,76.2952,76.2504,76.2862,50807.0
2016-04-13 14:40:00,85.04,85.1,85.0,85.06,30716.0,76.2862,76.3401,76.2504,76.3042,30716.0
2016-04-13 14:45:00,85.08,85.12,85.0,85.02,33749.0,76.3221,76.358,76.2504,76.2683,33749.0
2016-04-13 14:50:00,85.03,85.04,85.0,85.02,29290.0,76.2773,76.2862,76.2504,76.2683,29290.0
2016-04-13 14:55:00,85.02,85.1,85.02,85.08,50095.0,76.2683,76.3401,76.2683,76.3221,50095.0
2016-04-13 15:00:00,85.08,85.32,85.06,85.31,81752.0,76.3221,76.5374,76.3042,76.5285,81752.0
2016-04-13 15:05:00,85.29,85.4,85.29,85.38,49829.0,76.5105,76.6092,76.5105,76.5912,49829.0
2016-04-13 15:10:00,85.38,85.43,85.35,85.36,35591.0,76.5912,76.6361,76.5643,76.5733,35591.0
2016-04-13 15:15:00,85.35,85.4,85.34,85.39,34834.0,76.5643,76.6092,76.5554,76.6002,34834.0
2016-04-13 15:20:00,85.39,85.45,85.31,85.33,56027.0,76.6002,76.654,76.5285,76.5464,56027.0
2016-04-13 15:25:00,85.35,85.4,85.33,85.37,47802.0,76.5643,76.6092,76.5464,76.5823,47802.0
2016-04-13 15:30:00,85.37,85.4,85.32,85.35,53198.0,76.5823,76.6092,76.5374,76.5643,53198.0
2016-04-13 15:35:00,85.36,85.36,85.3,85.32,158839.0,76.5733,76.5733,76.5195,76.5374,158839.0
2016-04-13 15:40:00,85.32,85.34,85.27,85.27,105772.0,76.5374,76.5554,76.4926,76.4926,105772.0
2016-04-13 15:45:00,85.28,85.33,85.2,85.21,113572.0,76.5015,76.5464,76.4298,76.4387,113572.0
2016-04-13 15:50:00,85.2,85.24,85.14,85.14,75501.0,76.4298,76.4657,76.376,76.376,75501.0
2016-04-13 15:55:00,85.15,85.19,85.0,85.05,192595.0,76.3849,76.4208,76.2504,76.2952,192595.0
2016-04-14 09:30:00,84.32,85.0,84.29,84.42,65644.0,75.6404,76.2504,75.6134,75.7301,65644.0
2016-04-14 09:35:00,84.51,84.59,84.16,84.39,61523.0,75.8108,75.8826,75.4968,75.7032,61523.0
2016-04-14 09:40:00,84.44,84.45,84.01,84.17,59010.0,75.748,75.757,75.3623,75.5058,59010.0
2016-04-14 09:45:00,84.18,84.32,84.02,84.02,57809.0,75.5148,75.6404,75.3712,75.3712,57809.0
2016-04-14 09:50:00,84.02,84.04,83.74,83.87,36784.0,75.3712,75.3892,75.1201,75.2367,36784.0
2016-04-14 09:55:00,83.87,84.05,83.77,84.05,41467.0,75.2367,75.3982,75.147,75.3982,41467.0
2016-04-14 10:00:00,83.99,84.22,83.94,84.2,38414.0,75.3443,75.5507,75.2995,75.5327,38414.0
2016-04-14 10:05:00,84.17,84.44,84.16,84.38,31784.0,75.5058,75.748,75.4968,75.6942,31784.0
2016-04-14 10:10:00,84.36,84.45,84.29,84.3,46463.0,75.6762,75.757,75.6134,75.6224,46463.0
2016-04-14 10:15:00,84.35,84.39,84.27,84.37,18056.0,75.6673,75.7032,75.5955,75.6852,18056.0
2016-04-14 10:20:00,84.33,84.4,84.27,84.32,25551.0,75.6493,75.7121,75.5955,75.6404,25551.0
2016-04-14 10:25:00,84.29,84.31,84.18,84.2,85492.0,75.6134,75.6314,75.5148,75.5327,85492.0
2016-04-14 10:30:00,84.22,84.32,84.22,84.27,80719.0,75.5507,75.6404,75.5507,75.5955,80719.0
2016-04-14 10:35:00,84.27,84.3,84.12,84.12,27226.0,75.5955,75.6224,75.4609,75.4609,27226.0
2016-04-14 10:40:00,84.15,84.28,84.1,84.28,12529.0,75.4879,75.6045,75.443,75.6045,12529.0
2016-04-14 10:45:00,84.28,84.28,83.94,84.03,38974.0,75.6045,75.6045,75.2995,75.3802,38974.0
2016-04-14 10:50:00,84.03,84.37,84.03,84.36,14930.0,75.3802,75.6852,75.3802,75.6762,14930.0
2016-04-14 10:55:00,84.34,84.38,84.25,84.29,17000.0,75.6583,75.6942,75.5776,75.6134,17000.0
2016-04-14 11:00:00,84.32,84.42,84.28,84.42,12327.0,75.6404,75.7301,75.6045,75.7301,12327.0
2016-04-14 11:05:00,84.41,84.56,84.37,84.47,32096.0,75.7211,75.8557,75.6852,75.7749,32096.0
2016-04-14 11:10:00,84.47,84.55,84.45,84.49,16979.0,75.7749,75.8467,75.757,75.7929,16979.0
2016-04-14 11:15:00,84.48,84.66,84.44,84.66,16291.0,75.7839,75.9454,75.748,75.9454,16291.0
2016-04-14 11:20:00,84.63,84.68,84.54,84.63,15295.0,75.9184,75.9633,75.8377,75.9184,15295.0
2016-04-14 11:25:00,84.61,84.72,84.6,84.64,8248.0,75.9005,75.9992,75.8915,75.9274,8248.0
2016-04-14 11:30:00,84.62,84.84,84.62,84.8,16114.0,75.9095,76.1068,75.9095,76.0709,16114.0
2016-04-14 11:35:00,84.85,84.95,84.76,84.87,18727.0,76.1158,76.2055,76.0351,76.1337,18727.0
2016-04-14 11:40:00,84.87,84.96,84.79,84.87,12359.0,76.1337,76.2145,76.062,76.1337,12359.0
2016-04-14 11:45:00,84.89,85.07,84.88,85.06,65006.0,76.1517,76.3132,76.1427,76.3042,65006.0
2016-04-14 11:50:00,85.03,85.09,84.99,85.0,21299.0,76.2773,76.3311,76.2414,76.2504,21299.0
2016-04-14 11:55:00,85.01,85.24,84.98,85.24,41342.0,76.2593,76.4657,76.2324,76.4657,41342.0
2016-04-14 12:00:00,85.23,85.23,85.08,85.12,14240.0,76.4567,76.4567,76.3221,76.358,14240.0
2016-04-14 12:05:00,85.14,85.14,85.04,85.07,11883.0,76.376,76.376,76.2862,76.3132,11883.0
2016-04-14 12:10:00,85.07,85.11,84.99,85.02,92305.0,76.3132,76.349,76.2414,76.2683,92305.0
2016-04-14 12:15:00,85.02,85.26,85.02,85.26,74628.0,76.2683,76.4836,76.2683,76.4836,74628.0
2016-04-14 12:20:00,85.25,85.25,85.04,85.1,24494.0,76.4746,76.4746,76.2862,76.3401,24494.0
2016-04-14 12:25:00,85.11,85.15,85.08,85.14,26420.0,76.349,76.3849,76.3221,76.376,26420.0
2016-04-14 12:30:00,85.14,85.15,85.1,85.13,30735.0,76.376,76.3849,76.3401,76.367,30735.0
2016-04-14 12:35:00,85.13,85.15,85.1,85.13,16516.0,76.367,76.3849,76.3401,76.367,16516.0
2016-04-14 12:40:00,85.13,85.19,85.1,85.19,21888.0,76.367,76.4208,76.3401,76.4208,21888.0
2016-04-14 12:45:00,85.16,85.2,85.13,85.16,14488.0,76.3939,76.4298,76.367,76.3939,14488.0
2016-04-14 12:50:00,85.16,85.2,85.15,85.19,23272.0,76.3939,76.4298,76.3849,76.4208,23272.0
2016-04-14 12:55:00,85.18,85.25,85.18,85.23,19757.0,76.4118,76.4746,76.4118,76.4567,19757.0
2016-04-14 13:00:00,85.21,85.25,85.21,85.24,14798.0,76.4387,76.4746,76.4387,76.4657,14798.0
2016-04-14 13:05:00,85.24,85.25,85.22,85.23,19404.0,76.4657,76.4746,76.4477,76.4567,19404.0
2016-04-14 13:10:00,85.22,85.25,85.2,85.21,16683.0,76.4477,76.4746,76.4298,76.4387,16683.0
2016-04-14 13:15:00,85.22,85.24,85.19,85.2,10399.0,76.4477,76.4657,76.4208,76.4298,10399.0
2016-04-14 13:20:00,85.2,85.2,85.01,85.06,30642.0,76.4298,76.4298,76.2593,76.3042,30642.0
2016-04-14 13:25:00,85.05,85.09,85.03,85.05,14371.0,76.2952,76.3311,76.2773,76.2952,14371.0
2016-04-14 13:30:00,85.04,85.09,85.01,85.06,14803.0,76.2862,76.3311,76.2593,76.3042,14803.0
2016-04-14 13:35:00,85.06,85.09,85.03,85.04,13666.0,76.3042,76.3311,76.2773,76.2862,13666.0
2016-04-14 13:40:00,85.05,85.12,85.03,85.12,17571.0,76.2952,76.358,76.2773,76.358,17571.0
2016-04-14 13:45:00,85.11,85.14,85.07,85.09,19010.0,76.349,76.376,76.3132,76.3311,19010.0
2016-04-14 13:50:00,85.09,85.09,84.87,84.91,45455.0,76.3311,76.3311,76.1337,76.1696,45455.0
2016-04-14 13:55:00,84.91,84.95,84.87,84.92,17657.0,76.1696,76.2055,76.1337,76.1786,17657.0
2016-04-14 14:00:00,84.93,84.94,84.86,84.92,17370.0,76.1876,76.1965,76.1248,76.1786,17370.0
2016-04-14 14:05:00,84.92,85.01,84.89,84.97,20697.0,76.1786,76.2593,76.1517,76.2234,20697.0
2016-04-14 14:10:00,84.97,85.05,84.96,85.05,8717.0,76.2234,76.2952,76.2145,76.2952,8717.0
2016-04-14 14:15:00,85.04,85.07,84.98,85.0,47438.0,76.2862,76.3132,76.2324,76.2504,47438.0
2016-04-14 14:20:00,85.02,85.06,84.99,85.04,7600.0,76.2683,76.3042,76.2414,76.2862,7600.0
2016-04-14 14:25:00,85.04,85.05,84.86,84.92,33219.0,76.2862,76.2952,76.1248,76.1786,33219.0
2016-04-14 14:30:00,84.93,84.93,84.89,84.91,13661.0,76.1876,76.1876,76.1517,76.1696,13661.0
2016-04-14 14:35:00,84.91,84.97,84.89,84.97,18909.0,76.1696,76.2234,76.1517,76.2234,18909.0
2016-04-14 14:40:00,84.96,84.96,84.91,84.93,12328.0,76.2145,76.2145,76.1696,76.1876,12328.0
2016-04-14 14:45:00,84.92,84.95,84.91,84.92,11643.0,76.1786,76.2055,76.1696,76.1786,11643.0
2016-04-14 14:50:00,84.92,84.98,84.91,84.96,14931.0,76.1786,76.2324,76.1696,76.2145,14931.0
2016-04-14 14:55:00,84.96,84.97,84.89,84.9,58295.0,76.2145,76.2234,76.1517,76.1607,58295.0
2016-04-14 15:00:00,84.9,85.01,84.9,85.0,24885.0,76.1607,76.2593,76.1607,76.2504,24885.0
2016-04-14 15:05:00,85.01,85.04,84.99,85.0,16936.0,76.2593,76.2862,76.2414,76.2504,16936.0
2016-04-14 15:10:00,85.01,85.06,84.97,84.98,22266.0,76.2593,76.3042,76.2234,76.2324,22266.0
2016-04-14 15:15:00,84.98,85.09,84.97,85.06,20625.0,76.2324,76.3311,76.2234,76.3042,20625.0
2016-04-14 15:20:00,85.05,85.15,85.03,85.11,22203.0,76.2952,76.3849,76.2773,76.349,22203.0
2016-04-14 15:25:00,85.11,85.15,85.1,85.15,20801.0,76.349,76.3849,76.3401,76.3849,20801.0
2016-04-14 15:30:00,85.15,85.3,85.13,85.3,36459.0,76.3849,76.5195,76.367,76.5195,36459.0
2016-04-14 15:35:00,85.29,85.36,85.28,85.35,49015.0,76.5105,76.5733,76.5015,76.5643,49015.0
2016-04-14 15:40:00,85.35,85.42,85.33,85.41,41726.0,76.5643,76.6271,76.5464,76.6182,41726.0
2016-04-14 15:45:00,85.42,85.56,85.41,85.5,101540.0,76.6271,76.7527,76.6182,76.6989,101540.0
2016-04-14 15:50:00,85.5,85.51,85.44,85.51,97067.0,76.6989,76.7079,76.6451,76.7079,97067.0
2016-04-14 15:55:00,85.5,85.62,85.42,85.51,200510.0,76.6989,76.8065,76.6271,76.7079,200510.0
2016-04-15 09:30:00,84.43,84.67,84.2,84.51,185267.0,75.739,75.9543,75.5327,75.8108,185267.0
2016-04-15 09:35:00,84.59,84.75,84.44,84.65,39069.0,75.8826,76.0261,75.748,75.9364,39069.0
2016-04-15 09:40:00,84.59,84.63,84.15,84.16,40541.0,75.8826,75.9184,75.4879,75.4968,40541.0
2016-04-15 09:45:00,84.15,84.37,84.0,84.35,72862.0,75.4879,75.6852,75.3533,75.6673,72862.0
2016-04-15 09:50:00,84.3,84.36,84.13,84.3,134835.0,75.6224,75.6762,75.4699,75.6224,134835.0
2016-04-15 09:55:00,84.33,84.91,84.32,84.91,41501.0,75.6493,76.1696,75.6404,76.1696,41501.0
2016-04-15 10:00:00,84.91,84.95,84.6,84.64,26635.0,76.1696,76.2055,75.8915,75.9274,26635.0
2016-04-15 10:05:00,84.56,84.7,84.52,84.54,10073.0,75.8557,75.9812,75.8198,75.8377,10073.0
2016-04-15 10:10:00,84.54,84.57,84.36,84.39,26101.0,75.8377,75.8646,75.6762,75.7032,26101.0
2016-04-15 10:15:00,84.42,84.47,84.35,84.46,14016.0,75.7301,75.7749,75.6673,75.7659,14016.0
2016-04-15 10:20:00,84.42,84.47,84.24,84.39,28758.0,75.7301,75.7749,75.5686,75.7032,28758.0
2016-04-15 10:25:00,84.4,84.41,84.15,84.26,65022.0,75.7121,75.7211,75.4879,75.5865,65022.0
2016-04-15 10:30:00,84.28,84.63,84.28,84.59,119075.0,75.6045,75.9184,75.6045,75.8826,119075.0
2016-04-15 10:35:00,84.58,84.63,84.51,84.53,23586.0,75.8736,75.9184,75.8108,75.8287,23586.0
2016-04-15 10:40:00,84.52,84.59,84.47,84.57,13443.0,75.8198,75.8826,75.7749,75.8646,13443.0
2016-04-15 10:45:00,84.58,84.67,84.57,84.65,13414.0,75.8736,75.9543,75.8646,75.9364,13414.0
2016-04-15 10:50:00,84.62,84.63,84.54,84.6,16780.0,75.9095,75.9184,75.8377,75.8915,16780.0
2016-04-15 10:55:00,84.59,84.63,84.51,84.51,17910.0,75.8826,75.9184,75.8108,75.8108,17910.0
2016-04-15 11:00:00,84.5,84.65,84.5,84.61,17780.0,75.8018,75.9364,75.8018,75.9005,17780.0
2016-04-15 11:05:00,84.6,84.63,84.51,84.51,34626.0,75.8915,75.9184,75.8108,75.8108,34626.0
2016-04-15 11:10:00,84.54,84.56,84.43,84.51,33962.0,75.8377,75.8557,75.739,75.8108,33962.0
2016-04-15 11:15:00,84.51,84.52,84.46,84.51,12812.0,75.8108,75.8198,75.7659,75.8108,12812.0
2016-04-15 11:20:00,84.52,84.54,84.46,84.52,26945.0,75.8198,75.8377,75.7659,75.8198,26945.0
2016-04-15 11:25:00,84.53,84.54,84.45,84.51,16820.0,75.8287,75.8377,75.757,75.8108,16820.0
2016-04-15 11:30:00,84.51,84.53,84.46,84.48,13147.0,75.8108,75.8287,75.7659,75.7839,13147.0
2016-04-15 11:35:00,84.49,84.52,84.38,84.42,14371.0,75.7929,75.8198,75.6942,75.7301,14371.0
2016-04-15 11:40:00,84.42,84.44,84.33,84.4,18132.0,75.7301,75.748,75.6493,75.7121,18132.0
2016-04-15 11:45:00,84.39,84.44,84.36,84.42,8986.0,75.7032,75.748,75.6762,75.7301,8986.0
2016-04-15 11:50:00,84.42,84.53,84.42,84.52,27792.0,75.7301,75.8287,75.7301,75.8198,27792.0
2016-04-15 11:55:00,84.52,84.54,84.44,84.48,23262.0,75.8198,75.8377,75.748,75.7839,23262.0
2016-04-15 12:00:00,84.46,84.52,84.46,84.5,13956.0,75.7659,75.8198,75.7659,75.8018,13956.0
2016-04-15 12:05:00,84.5,84.54,84.48,84.5,54669.0,75.8018,75.8377,75.7839,75.8018,54669.0
2016-04-15 12:10:00,84.5,84.55,84.38,84.5,61432.0,75.8018,75.8467,75.6942,75.8018,61432.0
2016-04-15 12:15:00,84.47,84.57,84.47,84.52,112748.0,75.7749,75.8646,75.7749,75.8198,112748.0
2016-04-15 12:20:00,84.5,84.55,84.5,84.52,193070.0,75.8018,75.8467,75.8018,75.8198,193070.0
2016-04-15 12:25:00,84.52,84.53,84.5,84.52,37998.0,75.8198,75.8287,75.8018,75.8198,37998.0
2016-04-15 12:30:00,84.52,84.52,84.45,84.49,15428.0,75.8198,75.8198,75.757,75.7929,15428.0
2016-04-15 12:35:00,84.49,84.59,84.47,84.59,59148.0,75.7929,75.8826,75.7749,75.8826,59148.0
2016-04-15 12:40:00,84.6,84.71,84.6,84.65,20378.0,75.8915,75.9902,75.8915,75.9364,20378.0
2016-04-15 12:45:00,84.65,84.66,84.58,84.62,37138.0,75.9364,75.9454,75.8736,75.9095,37138.0
2016-04-15 12:50:00,84.61,84.64,84.59,84.61,14566.0,75.9005,75.9274,75.8826,75.9005,14566.0
2016-04-15 12:55:00,84.62,84.63,84.56,84.61,14909.0,75.9095,75.9184,75.8557,75.9005,14909.0
2016-04-15 13:00:00,84.61,84.63,84.23,84.27,47468.0,75.9005,75.9184,75.5596,75.5955,47468.0
2016-04-15 13:05:00,84.25,84.46,84.16,84.39,57394.0,75.5776,75.7659,75.4968,75.7032,57394.0
2016-04-15 13:10:00,84.38,84.57,84.23,84.57,119479.0,75.6942,75.8646,75.5596,75.8646,119479.0
2016-04-15 13:15:00,84.57,84.6,84.4,84.43,32671.0,75.8646,75.8915,75.7121,75.739,32671.0
2016-04-15 13:20:00,84.4,84.55,84.4,84.51,27723.0,75.7121,75.8467,75.7121,75.8108,27723.0
2016-04-15 13:25:00,84.51,84.51,84.37,84.45,40490.0,75.8108,75.8108,75.6852,75.757,40490.0
2016-04-15 13:30:00,84.45,84.5,84.28,84.43,131451.0,75.757,75.8018,75.6045,75.739,131451.0
2016-04-15 13:35:00,84.42,84.46,84.37,84.4,30785.0,75.7301,75.7659,75.6852,75.7121,30785.0
2016-04-15 13:40:00,84.37,84.64,84.37,84.58,45335.0,75.6852,75.9274,75.6852,75.8736,45335.0
2016-04-15 13:45:00,84.58,84.61,84.48,84.5,44729.0,75.8736,75.9005,75.7839,75.8018,44729.0
2016-04-15 13:50:00,84.5,84.54,84.5,84.53,23078.0,75.8018,75.8377,75.8018,75.8287,23078.0
2016-04-15 13:55:00,84.54,84.57,84.49,84.55,42640.0,75.8377,75.8646,75.7929,75.8467,42640.0
2016-04-15 14:00:00,84.55,84.55,84.5,84.54,35599.0,75.8467,75.8467,75.8018,75.8377,35599.0
2016-04-15 14:05:00,84.54,84.55,84.46,84.52,78193.0,75.8377,75.8467,75.7659,75.8198,78193.0
2016-04-15 14:10:00,84.53,84.54,84.39,84.43,47112.0,75.8287,75.8377,75.7032,75.739,47112.0
2016-04-15 14:15:00,84.43,84.47,84.38,84.4,14758.0,75.739,75.7749,75.6942,75.7121,14758.0
2016-04-15 14:20:00,84.43,84.56,84.43,84.52,28547.0,75.739,75.8557,75.739,75.8198,28547.0
2016-04-15 14:25:00,84.52,84.61,84.5,84.53,82399.0,75.8198,75.9005,75.8018,75.8287,82399.0
2016-04-15 14:30:00,84.53,84.72,84.5,84.71,139894.0,75.8287,75.9992,75.8018,75.9902,139894.0
2016-04-15 14:35:00,84.73,84.84,84.7,84.8,50948.0,76.0082,76.1068,75.9812,76.0709,50948.0
2016-04-15 14:40:00,84.8,84.82,84.5,84.76,81951.0,76.0709,76.0889,75.8018,76.0351,81951.0
2016-04-15 14:45:00,84.76,84.82,84.73,84.77,76192.0,76.0351,76.0889,76.0082,76.044,76192.0
2016-04-15 14:50:00,84.78,84.79,84.73,84.76,37193.0,76.053,76.062,76.0082,76.0351,37193.0
2016-04-15 14:55:00,84.75,84.8,84.72,84.77,65242.0,76.0261,76.0709,75.9992,76.044,65242.0
2016-04-15 15:00:00,84.8,84.89,84.74,84.83,67839.0,76.0709,76.1517,76.0171,76.0979,67839.0
2016-04-15 15:05:00,84.84,84.85,84.72,84.81,23466.0,76.1068,76.1158,75.9992,76.0799,23466.0
2016-04-15 15:10:00,84.82,84.88,84.76,84.79,34485.0,76.0889,76.1427,76.0351,76.062,34485.0
2016-04-15 15:15:00,84.79,84.8,84.7,84.77,27572.0,76.062,76.0709,75.9812,76.044,27572.0
2016-04-15 15:20:00,84.76,84.81,84.73,84.79,56073.0,76.0351,76.0799,76.0082,76.062,56073.0
2016-04-15 15:25:00,84.79,84.79,84.7,84.72,47287.0,76.062,76.062,75.9812,75.9992,47287.0
2016-04-15 15:30:00,84.72,84.79,84.72,84.75,48322.0,75.9992,76.062,75.9992,76.0261,48322.0
2016-04-15 15:35:00,84.73,84.79,84.73,84.74,37350.0,76.0082,76.062,76.0082,76.0171,37350.0
2016-04-15 15:40:00,84.73,84.74,84.67,84.7,49158.0,76.0082,76.0171,75.9543,75.9812,49158.0
2016-04-15 15:45:00,84.7,84.7,84.54,84.55,66521.0,75.9812,75.9812,75.8377,75.8467,66521.0
2016-04-15 15:50:00,84.55,84.56,84.43,84.45,147983.0,75.8467,75.8557,75.739,75.757,147983.0
2016-04-15 15:55:00,84.45,84.45,84.33,84.38,295394.0,75.757,75.757,75.6493,75.6942,295394.0
2016-04-18 09:30:00,84.02,84.1,83.62,83.62,57223.0,75.3712,75.443,75.0124,75.0124,57223.0
2016-04-18 09:35:00,83.67,84.3,83.63,84.29,39457.0,75.0573,75.6224,75.0214,75.6134,39457.0
2016-04-18 09:40:00,84.29,84.38,84.11,84.16,23618.0,75.6134,75.6942,75.452,75.4968,23618.0
2016-04-18 09:45:00,84.19,84.34,84.1,84.34,23597.0,75.5237,75.6583,75.443,75.6583,23597.0
2016-04-18 09:50:00,84.33,84.42,84.15,84.38,22449.0,75.6493,75.7301,75.4879,75.6942,22449.0
2016-04-18 09:55:00,84.37,84.42,84.28,84.35,123794.0,75.6852,75.7301,75.6045,75.6673,123794.0
2016-04-18 10:00:00,84.33,84.54,84.28,84.49,28444.0,75.6493,75.8377,75.6045,75.7929,28444.0
2016-04-18 10:05:00,84.52,84.56,84.3,84.48,75480.0,75.8198,75.8557,75.6224,75.7839,75480.0
2016-04-18 10:10:00,84.45,84.54,84.36,84.54,19166.0,75.757,75.8377,75.6762,75.8377,19166.0
2016-04-18 10:15:00,84.54,84.67,84.3,84.45,186403.0,75.8377,75.9543,75.6224,75.757,186403.0
2016-04-18 10:20:00,84.45,84.68,84.45,84.61,46024.0,75.757,75.9633,75.757,75.9005,46024.0
2016-04-18 10:25:00,84.6,84.65,84.45,84.53,60195.0,75.8915,75.9364,75.757,75.8287,60195.0
2016-04-18 10:30:00,84.53,84.62,84.5,84.51,38750.0,75.8287,75.9095,75.8018,75.8108,38750.0
2016-04-18 10:35:00,84.52,84.57,84.47,84.49,26756.0,75.8198,75.8646,75.7749,75.7929,26756.0
2016-04-18 10:40:00,84.51,84.57,84.48,84.49,15900.0,75.8108,75.8646,75.7839,75.7929,15900.0
2016-04-18 10:45:00,84.47,84.5,84.24,84.26,15410.0,75.7749,75.8018,75.5686,75.5865,15410.0
2016-04-18 10:50:00,84.26,84.48,84.17,84.47,29998.0,75.5865,75.7839,75.5058,75.7749,29998.0
2016-04-18 10:55:00,84.47,84.47,84.2,84.2,8113.0,75.7749,75.7749,75.5327,75.5327,8113.0
2016-04-18 11:00:00,84.19,84.19,84.01,84.12,25214.0,75.5237,75.5237,75.3623,75.4609,25214.0
2016-04-18 11:05:00,84.14,84.36,84.12,84.34,50687.0,75.4789,75.6762,75.4609,75.6583,50687.0
2016-04-18 11:10:00,84.36,84.36,84.22,84.28,11000.0,75.6762,75.6762,75.5507,75.6045,11000.0
2016-04-18 11:15:00,84.29,84.38,84.26,84.27,15000.0,75.6134,75.6942,75.5865,75.5955,15000.0
2016-04-18 11:20:00,84.3,84.43,84.26,84.27,18086.0,75.6224,75.739,75.5865,75.5955,18086.0
2016-04-18 11:25:00,84.26,84.28,84.04,84.04,14999.0,75.5865,75.6045,75.3892,75.3892,14999.0
2016-04-18 11:30:00,84.05,84.28,84.02,84.14,27699.0,75.3982,75.6045,75.3712,75.4789,27699.0
2016-04-18 11:35:00,84.16,84.28,84.09,84.13,34809.0,75.4968,75.6045,75.434,75.4699,34809.0
2016-04-18 11:40:00,84.14,84.14,83.96,83.97,15305.0,75.4789,75.4789,75.3174,75.3264,15305.0
2016-04-18 11:45:00,83.98,84.01,83.8,83.85,21174.0,75.3354,75.3623,75.1739,75.2187,21174.0
2016-04-18 11:50:00,83.85,83.99,83.79,83.96,20137.0,75.2187,75.3443,75.1649,75.3174,20137.0
2016-04-18 11:55:00,83.95,84.01,83.87,84.0,12245.0,75.3084,75.3623,75.2367,75.3533,12245.0
2016-04-18 12:00:00,83.98,84.14,83.98,84.07,13509.0,75.3354,75.4789,75.3354,75.4161,13509.0
2016-04-18 12:05:00,84.07,84.09,83.98,83.98,7980.0,75.4161,75.434,75.3354,75.3354,7980.0
2016-04-18 12:10:00,83.97,84.0,83.89,83.96,26600.0,75.3264,75.3533,75.2546,75.3174,26600.0
2016-04-18 12:15:00,83.96,83.98,83.86,83.89,17269.0,75.3174,75.3354,75.2277,75.2546,17269.0
2016-04-18 12:20:00,83.89,84.09,83.87,83.99,14185.0,75.2546,75.434,75.2367,75.3443,14185.0
2016-04-18 12:25:00,83.98,83.99,83.91,83.92,10918.0,75.3354,75.3443,75.2726,75.2815,10918.0
2016-04-18 12:30:00,83.92,84.24,83.92,84.14,11215.0,75.2815,75.5686,75.2815,75.4789,11215.0
2016-04-18 12:35:00,84.12,84.12,84.02,84.06,10558.0,75.4609,75.4609,75.3712,75.4071,10558.0
2016-04-18 12:40:00,84.09,84.1,84.04,84.08,11904.0,75.434,75.443,75.3892,75.4251,11904.0
2016-04-18 12:45:00,84.09,84.13,84.0,84.06,12379.0,75.434,75.4699,75.3533,75.4071,12379.0
2016-04-18 12:50:00,84.11,84.15,84.03,84.03,40544.0,75.452,75.4879,75.3802,75.3802,40544.0
2016-04-18 12:55:00,84.03,84.2,84.01,84.19,7778.0,75.3802,75.5327,75.3623,75.5237,7778.0
2016-04-18 13:00:00,84.19,84.22,83.99,84.02,16189.0,75.5237,75.5507,75.3443,75.3712,16189.0
2016-04-18 13:05:00,84.02,84.02,83.96,84.0,9268.0,75.3712,75.3712,75.3174,75.3533,9268.0
2016-04-18 13:10:00,83.99,84.0,83.9,83.99,20231.0,75.3443,75.3533,75.2636,75.3443,20231.0
2016-04-18 13:15:00,84.0,84.03,83.9,83.93,20366.0,75.3533,75.3802,75.2636,75.2905,20366.0
2016-04-18 13:20:00,84.0,84.07,83.95,84.07,11175.0,75.3533,75.4161,75.3084,75.4161,11175.0
2016-04-18 13:25:00,84.09,84.15,84.07,84.11,10749.0,75.434,75.4879,75.4161,75.452,10749.0
2016-04-18 13:30:00,84.11,84.11,84.01,84.06,15081.0,75.452,75.452,75.3623,75.4071,15081.0
2016-04-18 13:35:00,84.06,84.11,84.02,84.08,13519.0,75.4071,75.452,75.3712,75.4251,13519.0
2016-04-18 13:40:00,84.1,84.21,84.1,84.12,17043.0,75.443,75.5417,75.443,75.4609,17043.0
2016-04-18 13:45:00,84.11,84.11,84.07,84.09,16908.0,75.452,75.452,75.4161,75.434,16908.0
2016-04-18 13:50:00,84.1,84.12,84.05,84.08,14211.0,75.443,75.4609,75.3982,75.4251,14211.0
2016-04-18 13:55:00,84.08,84.16,84.06,84.08,13815.0,75.4251,75.4968,75.4071,75.4251,13815.0
2016-04-18 14:00:00,84.1,84.11,83.97,83.99,19935.0,75.443,75.452,75.3264,75.3443,19935.0
2016-04-18 14:05:00,83.98,84.1,83.97,84.09,24840.0,75.3354,75.443,75.3264,75.434,24840.0
2016-04-18 14:10:00,84.09,84.17,84.06,84.1,33036.0,75.434,75.5058,75.4071,75.443,33036.0
2016-04-18 14:15:00,84.1,84.14,84.08,84.14,14116.0,75.443,75.4789,75.4251,75.4789,14116.0
2016-04-18 14:20:00,84.14,84.24,84.13,84.16,28454.0,75.4789,75.5686,75.4699,75.4968,28454.0
2016-04-18 14:25:00,84.15,84.21,84.08,84.08,22114.0,75.4879,75.5417,75.4251,75.4251,22114.0
2016-04-18 14:30:00,84.08,84.16,84.07,84.15,53806.0,75.4251,75.4968,75.4161,75.4879,53806.0
2016-04-18 14:35:00,84.15,84.22,84.14,84.21,36307.0,75.4879,75.5507,75.4789,75.5417,36307.0
2016-04-18 14:40:00,84.22,84.25,84.19,84.23,17918.0,75.5507,75.5776,75.5237,75.5596,17918.0
2016-04-18 14:45:00,84.23,84.24,84.12,84.22,30951.0,75.5596,75.5686,75.4609,75.5507,30951.0
2016-04-18 14:50:00,84.23,84.24,84.17,84.2,24820.0,75.5596,75.5686,75.5058,75.5327,24820.0
2016-04-18 14:55:00,84.2,84.22,84.13,84.19,33094.0,75.5327,75.5507,75.4699,75.5237,33094.0
2016-04-18 15:00:00,84.19,84.2,84.14,84.19,21109.0,75.5237,75.5327,75.4789,75.5237,21109.0
2016-04-18 15:05:00,84.19,84.29,84.17,84.21,43882.0,75.5237,75.6134,75.5058,75.5417,43882.0
2016-04-18 15:10:00,84.2,84.21,84.09,84.12,45059.0,75.5327,75.5417,75.434,75.4609,45059.0
2016-04-18 15:15:00,84.12,84.34,84.12,84.34,50357.0,75.4609,75.6583,75.4609,75.6583,50357.0
2016-04-18 15:20:00,84.33,84.35,84.21,84.29,78339.0,75.6493,75.6673,75.5417,75.6134,78339.0
2016-04-18 15:25:00,84.28,84.31,84.2,84.2,32537.0,75.6045,75.6314,75.5327,75.5327,32537.0
2016-04-18 15:30:00,84.2,84.28,84.17,84.2,30342.0,75.5327,75.6045,75.5058,75.5327,30342.0
2016-04-18 15:35:00,84.2,84.23,84.13,84.13,26243.0,75.5327,75.5596,75.4699,75.4699,26243.0
2016-04-18 15:40:00,84.14,84.25,84.12,84.21,34114.0,75.4789,75.5776,75.4609,75.5417,34114.0
2016-04-18 15:45:00,84.22,84.22,84.11,84.11,35602.0,75.5507,75.5507,75.452,75.452,35602.0
2016-04-18 15:50:00,84.14,84.19,84.05,84.07,98289.0,75.4789,75.5237,75.3982,75.4161,98289.0
2016-04-18 15:55:00,84.07,84.12,83.99,84.12,183365.0,75.4161,75.4609,75.3443,75.4609,183365.0
2016-04-19 09:30:00,84.07,84.34,84.04,84.12,55715.0,75.4161,75.6583,75.3892,75.4609,55715.0
2016-04-19 09:35:00,84.08,84.12,83.98,84.0,52360.0,75.4251,75.4609,75.3354,75.3533,52360.0
2016-04-19 09:40:00,83.98,84.02,83.6,83.78,37445.0,75.3354,75.3712,74.9945,75.1559,37445.0
2016-04-19 09:45:00,83.78,83.78,83.41,83.55,42566.0,75.1559,75.1559,74.824,74.9496,42566.0
2016-04-19 09:50:00,83.59,83.71,83.34,83.37,35555.0,74.9855,75.0932,74.7612,74.7881,35555.0
2016-04-19 09:55:00,83.4,83.56,83.26,83.4,39287.0,74.8151,74.9586,74.6895,74.8151,39287.0
2016-04-19 10:00:00,83.43,83.49,83.31,83.38,25138.0,74.842,74.8958,74.7343,74.7971,25138.0
2016-04-19 10:05:00,83.38,83.65,83.37,83.61,38592.0,74.7971,75.0393,74.7881,75.0034,38592.0
2016-04-19 10:10:00,83.59,83.61,83.45,83.57,27550.0,74.9855,75.0034,74.8599,74.9676,27550.0
2016-04-19 10:15:00,83.58,83.65,83.34,83.34,46373.0,74.9765,75.0393,74.7612,74.7612,46373.0
2016-04-19 10:20:00,83.36,83.44,83.32,83.33,35970.0,74.7792,74.8509,74.7433,74.7523,35970.0
2016-04-19 10:25:00,83.34,83.5,83.32,83.45,19092.0,74.7612,74.9048,74.7433,74.8599,19092.0
2016-04-19 10:30:00,83.42,83.69,83.42,83.62,27088.0,74.833,75.0752,74.833,75.0124,27088.0
2016-04-19 10:35:00,83.64,83.69,83.52,83.65,16123.0,75.0304,75.0752,74.9227,75.0393,16123.0
2016-04-19 10:40:00,83.64,83.73,83.55,83.64,8788.0,75.0304,75.1111,74.9496,75.0304,8788.0
2016-04-19 10:45:00,83.61,83.66,83.43,83.48,10854.0,75.0034,75.0483,74.842,74.8868,10854.0
2016-04-19 10:50:00,83.48,83.69,83.46,83.6,13559.0,74.8868,75.0752,74.8689,74.9945,13559.0
2016-04-19 10:55:00,83.57,83.6,83.53,83.55,7273.0,74.9676,74.9945,74.9317,74.9496,7273.0
2016-04-19 11:00:00,83.54,83.65,83.45,83.46,18803.0,74.9406,75.0393,74.8599,74.8689,18803.0
2016-04-19 11:05:00,83.48,83.49,83.34,83.38,14293.0,74.8868,74.8958,74.7612,74.7971,14293.0
2016-04-19 11:10:00,83.36,83.39,83.27,83.33,24254.0,74.7792,74.8061,74.6984,74.7523,24254.0
2016-04-19 11:15:00,83.31,83.32,83.15,83.15,8548.0,74.7343,74.7433,74.5908,74.5908,8548.0
2016-04-19 11:20:00,83.14,83.17,83.0,83.03,25244.0,74.5818,74.6087,74.4562,74.4831,25244.0
2016-04-19 11:25:00,83.04,83.05,82.86,82.95,31752.0,74.4921,74.5011,74.3306,74.4114,31752.0
2016-04-19 11:30:00,82.97,82.97,82.83,82.91,47510.0,74.4293,74.4293,74.3037,74.3755,47510.0
2016-04-19 11:35:00,82.93,83.26,82.92,83.24,64912.0,74.3934,74.6895,74.3845,74.6715,64912.0
2016-04-19 11:40:00,83.23,83.25,83.15,83.16,37337.0,74.6626,74.6805,74.5908,74.5998,37337.0
2016-04-19 11:45:00,83.13,83.19,82.99,83.0,10976.0,74.5729,74.6267,74.4473,74.4562,10976.0
2016-04-19 11:50:00,82.99,82.99,82.61,82.64,26793.0,74.4473,74.4473,74.1064,74.1333,26793.0
2016-04-19 11:55:00,82.65,82.67,82.41,82.41,24361.0,74.1423,74.1602,73.927,73.927,24361.0
2016-04-19 12:00:00,82.38,82.48,82.38,82.45,14750.0,73.9001,73.9898,73.9001,73.9629,14750.0
2016-04-19 12:05:00,82.43,82.43,82.26,82.27,42215.0,73.9449,73.9449,73.7924,73.8014,42215.0
2016-04-19 12:10:00,82.3,82.3,82.04,82.1,45263.0,73.8283,73.8283,73.5951,73.6489,45263.0
2016-04-19 12:15:00,82.09,82.15,82.0,82.0,48553.0,73.6399,73.6937,73.5592,73.5592,48553.0
2016-04-19 12:20:00,82.02,82.09,81.95,82.05,29909.0,73.5771,73.6399,73.5143,73.604,29909.0
2016-04-19 12:25:00,82.07,82.2,82.05,82.17,14294.0,73.622,73.7386,73.604,73.7117,14294.0
2016-04-19 12:30:00,82.15,82.17,82.02,82.05,69060.0,73.6937,73.7117,73.5771,73.604,69060.0
2016-04-19 12:35:00,82.05,82.25,82.01,82.21,26612.0,73.604,73.7834,73.5681,73.7476,26612.0
2016-04-19 12:40:00,82.22,82.29,82.19,82.27,17454.0,73.7565,73.8193,73.7296,73.8014,17454.0
2016-04-19 12:45:00,82.26,82.27,82.1,82.1,22697.0,73.7924,73.8014,73.6489,73.6489,22697.0
2016-04-19 12:50:00,82.12,82.23,82.08,82.23,36726.0,73.6668,73.7655,73.6309,73.7655,36726.0
2016-04-19 12:55:00,82.22,82.25,82.19,82.23,6325.0,73.7565,73.7834,73.7296,73.7655,6325.0
2016-04-19 13:00:00,82.22,82.3,82.2,82.26,20960.0,73.7565,73.8283,73.7386,73.7924,20960.0
2016-04-19 13:05:00,82.26,82.35,82.26,82.29,22908.0,73.7924,73.8731,73.7924,73.8193,22908.0
2016-04-19 13:10:00,82.27,82.31,82.19,82.27,33151.0,73.8014,73.8373,73.7296,73.8014,33151.0
2016-04-19 13:15:00,82.27,82.33,82.13,82.14,56505.0,73.8014,73.8552,73.6758,73.6848,56505.0
2016-04-19 13:20:00,82.14,82.28,82.13,82.25,22020.0,73.6848,73.8104,73.6758,73.7834,22020.0
2016-04-19 13:25:00,82.27,82.35,82.25,82.32,21058.0,73.8014,73.8731,73.7834,73.8462,21058.0
2016-04-19 13:30:00,82.31,82.56,82.3,82.5,34206.0,73.8373,74.0615,73.8283,74.0077,34206.0
2016-04-19 13:35:00,82.49,82.5,82.36,82.48,16263.0,73.9987,74.0077,73.8821,73.9898,16263.0
2016-04-19 13:40:00,82.49,82.58,82.45,82.53,77338.0,73.9987,74.0795,73.9629,74.0346,77338.0
2016-04-19 13:45:00,82.53,82.77,82.51,82.75,33233.0,74.0346,74.2499,74.0167,74.232,33233.0
2016-04-19 13:50:00,82.77,82.97,82.74,82.92,17388.0,74.2499,74.4293,74.223,74.3845,17388.0
2016-04-19 13:55:00,82.9,82.91,82.79,82.83,27995.0,74.3665,74.3755,74.2679,74.3037,27995.0
2016-04-19 14:00:00,82.84,82.84,82.67,82.67,40459.0,74.3127,74.3127,74.1602,74.1602,40459.0
2016-04-19 14:05:00,82.67,82.69,82.55,82.56,32468.0,74.1602,74.1781,74.0526,74.0615,32468.0
2016-04-19 14:10:00,82.56,82.6,82.53,82.59,23004.0,74.0615,74.0974,74.0346,74.0884,23004.0
2016-04-19 14:15:00,82.6,82.72,82.59,82.62,22497.0,74.0974,74.2051,74.0884,74.1154,22497.0
2016-04-19 14:20:00,82.62,82.71,82.61,82.68,16226.0,74.1154,74.1961,74.1064,74.1692,16226.0
2016-04-19 14:25:00,82.67,82.67,82.59,82.59,18976.0,74.1602,74.1602,74.0884,74.0884,18976.0
2016-04-19 14:30:00,82.59,82.68,82.54,82.56,18648.0,74.0884,74.1692,74.0436,74.0615,18648.0
2016-04-19 14:35:00,82.55,82.56,82.51,82.52,9613.0,74.0526,74.0615,74.0167,74.0256,9613.0
2016-04-19 14:40:00,82.53,82.62,82.49,82.62,28912.0,74.0346,74.1154,73.9987,74.1154,28912.0
2016-04-19 14:45:00,82.62,82.74,82.6,82.73,17156.0,74.1154,74.223,74.0974,74.214,17156.0
2016-04-19 14:50:00,82.75,82.76,82.61,82.64,19563.0,74.232,74.2409,74.1064,74.1333,19563.0
2016-04-19 14:55:00,82.65,82.66,82.51,82.54,18393.0,74.1423,74.1512,74.0167,74.0436,18393.0
2016-04-19 15:00:00,82.54,82.73,82.49,82.7,49020.0,74.0436,74.214,73.9987,74.1871,49020.0
2016-04-19 15:05:00,82.7,82.82,82.7,82.75,25023.0,74.1871,74.2948,74.1871,74.232,25023.0
2016-04-19 15:10:00,82.72,82.9,82.72,82.9,23445.0,74.2051,74.3665,74.2051,74.3665,23445.0
2016-04-19 15:15:00,82.92,82.92,82.7,82.76,45992.0,74.3845,74.3845,74.1871,74.2409,45992.0
2016-04-19 15:20:00,82.73,82.78,82.7,82.75,19844.0,74.214,74.2589,74.1871,74.232,19844.0
2016-04-19 15:25:00,82.76,82.86,82.76,82.8,24236.0,74.2409,74.3306,74.2409,74.2768,24236.0
2016-04-19 15:30:00,82.8,82.91,82.79,82.81,36096.0,74.2768,74.3755,74.2679,74.2858,36096.0
2016-04-19 15:35:00,82.81,82.81,82.71,82.78,42215.0,74.2858,74.2858,74.1961,74.2589,42215.0
2016-04-19 15:40:00,82.79,82.79,82.7,82.7,40531.0,74.2679,74.2679,74.1871,74.1871,40531.0
2016-04-19 15:45:00,82.7,82.79,82.69,82.79,53138.0,74.1871,74.2679,74.1781,74.2679,53138.0
2016-04-19 15:50:00,82.79,82.82,82.74,82.76,79351.0,74.2679,74.2948,74.223,74.2409,79351.0
2016-04-19 15:55:00,82.76,82.89,82.7,82.89,160104.0,74.2409,74.3576,74.1871,74.3576,160104.0
2016-04-20 09:30:00,83.6,83.99,83.08,83.72,99659.0,74.9945,75.3443,74.528,75.1021,99659.0
2016-04-20 09:35:00,83.72,83.91,83.58,83.84,22106.0,75.1021,75.2726,74.9765,75.2098,22106.0
2016-04-20 09:40:00,83.81,83.85,83.49,83.68,33749.0,75.1829,75.2187,74.8958,75.0662,33749.0
2016-04-20 09:45:00,83.65,83.75,83.45,83.67,53358.0,75.0393,75.129,74.8599,75.0573,53358.0
2016-04-20 09:50:00,83.71,84.44,83.6,84.38,102334.0,75.0932,75.748,74.9945,75.6942,102334.0
2016-04-20 09:55:00,84.37,84.61,84.0,84.05,174833.0,75.6852,75.9005,75.3533,75.3982,174833.0
2016-04-20 10:00:00,84.17,84.7,84.17,84.7,54304.0,75.5058,75.9812,75.5058,75.9812,54304.0
2016-04-20 10:05:00,84.73,84.98,84.6,84.79,38782.0,76.0082,76.2324,75.8915,76.062,38782.0
2016-04-20 10:10:00,84.79,85.08,84.72,84.98,48998.0,76.062,76.3221,75.9992,76.2324,48998.0
2016-04-20 10:15:00,84.98,85.01,84.82,84.86,29680.0,76.2324,76.2593,76.0889,76.1248,29680.0
2016-04-20 10:20:00,84.83,84.95,84.67,84.87,50708.0,76.0979,76.2055,75.9543,76.1337,50708.0
2016-04-20 10:25:00,84.86,84.86,84.49,84.55,14163.0,76.1248,76.1248,75.7929,75.8467,14163.0
2016-04-20 10:30:00,84.54,84.61,84.37,84.46,23016.0,75.8377,75.9005,75.6852,75.7659,23016.0
2016-04-20 10:35:00,84.44,84.46,84.12,84.19,44549.0,75.748,75.7659,75.4609,75.5237,44549.0
2016-04-20 10:40:00,84.2,84.3,84.1,84.29,23493.0,75.5327,75.6224,75.443,75.6134,23493.0
2016-04-20 10:45:00,84.28,84.55,84.25,84.53,28714.0,75.6045,75.8467,75.5776,75.8287,28714.0
2016-04-20 10:50:00,84.54,84.63,84.45,84.56,24653.0,75.8377,75.9184,75.757,75.8557,24653.0
2016-04-20 10:55:00,84.56,84.88,84.52,84.83,33941.0,75.8557,76.1427,75.8198,76.0979,33941.0
2016-04-20 11:00:00,84.82,84.88,84.77,84.82,31916.0,76.0889,76.1427,76.044,76.0889,31916.0
2016-04-20 11:05:00,84.85,85.0,84.85,84.96,27868.0,76.1158,76.2504,76.1158,76.2145,27868.0
2016-04-20 11:10:00,84.98,85.2,84.97,85.17,25487.0,76.2324,76.4298,76.2234,76.4029,25487.0
2016-04-20 11:15:00,85.15,85.2,85.1,85.17,31284.0,76.3849,76.4298,76.3401,76.4029,31284.0
2016-04-20 11:20:00,85.19,85.46,85.19,85.42,25830.0,76.4208,76.663,76.4208,76.6271,25830.0
2016-04-20 11:25:00,85.44,85.53,85.39,85.47,29398.0,76.6451,76.7258,76.6002,76.672,29398.0
2016-04-20 11:30:00,85.48,85.52,85.39,85.48,26357.0,76.681,76.7168,76.6002,76.681,26357.0
2016-04-20 11:35:00,85.47,85.51,85.41,85.44,24352.0,76.672,76.7079,76.6182,76.6451,24352.0
2016-04-20 11:40:00,85.44,85.53,85.41,85.44,54595.0,76.6451,76.7258,76.6182,76.6451,54595.0
2016-04-20 11:45:00,85.45,85.57,85.42,85.51,13961.0,76.654,76.7617,76.6271,76.7079,13961.0
2016-04-20 11:50:00,85.54,85.54,85.35,85.43,13923.0,76.7348,76.7348,76.5643,76.6361,13923.0
2016-04-20 11:55:00,85.46,85.58,85.26,85.28,11802.0,76.663,76.7707,76.4836,76.5015,11802.0
2016-04-20 12:00:00,85.28,85.36,85.21,85.28,10801.0,76.5015,76.5733,76.4387,76.5015,10801.0
2016-04-20 12:05:00,85.28,85.36,85.22,85.22,13895.0,76.5015,76.5733,76.4477,76.4477,13895.0
2016-04-20 12:10:00,85.22,85.29,85.03,85.03,31460.0,76.4477,76.5105,76.2773,76.2773,31460.0
2016-04-20 12:15:00,85.02,85.04,84.78,84.84,47070.0,76.2683,76.2862,76.053,76.1068,47070.0
2016-04-20 12:20:00,84.84,84.85,84.67,84.74,33230.0,76.1068,76.1158,75.9543,76.0171,33230.0
2016-04-20 12:25:00,84.74,84.84,84.73,84.78,26686.0,76.0171,76.1068,76.0082,76.053,26686.0
2016-04-20 12:30:00,84.8,84.86,84.66,84.86,13330.0,76.0709,76.1248,75.9454,76.1248,13330.0
2016-04-20 12:35:00,84.85,85.09,84.84,85.08,35229.0,76.1158,76.3311,76.1068,76.3221,35229.0
2016-04-20 12:40:00,85.12,85.36,85.1,85.31,16196.0,76.358,76.5733,76.3401,76.5285,16196.0
2016-04-20 12:45:00,85.34,85.36,85.18,85.34,13619.0,76.5554,76.5733,76.4118,76.5554,13619.0
2016-04-20 12:50:00,85.33,85.38,85.17,85.21,15032.0,76.5464,76.5912,76.4029,76.4387,15032.0
2016-04-20 12:55:00,85.23,85.3,85.15,85.22,13200.0,76.4567,76.5195,76.3849,76.4477,13200.0
2016-04-20 13:00:00,85.22,85.35,85.2,85.31,25574.0,76.4477,76.5643,76.4298,76.5285,25574.0
2016-04-20 13:05:00,85.31,85.31,85.18,85.19,22491.0,76.5285,76.5285,76.4118,76.4208,22491.0
2016-04-20 13:10:00,85.19,85.26,85.16,85.25,16565.0,76.4208,76.4836,76.3939,76.4746,16565.0
2016-04-20 13:15:00,85.24,85.27,85.18,85.19,13371.0,76.4657,76.4926,76.4118,76.4208,13371.0
2016-04-20 13:20:00,85.21,85.21,85.09,85.12,11020.0,76.4387,76.4387,76.3311,76.358,11020.0
2016-04-20 13:25:00,85.11,85.25,85.1,85.21,25789.0,76.349,76.4746,76.3401,76.4387,25789.0
2016-04-20 13:30:00,85.2,85.22,85.15,85.19,10370.0,76.4298,76.4477,76.3849,76.4208,10370.0
2016-04-20 13:35:00,85.18,85.18,85.06,85.14,12063.0,76.4118,76.4118,76.3042,76.376,12063.0
2016-04-20 13:40:00,85.14,85.27,85.14,85.21,8979.0,76.376,76.4926,76.376,76.4387,8979.0
2016-04-20 13:45:00,85.22,85.35,85.21,85.35,14339.0,76.4477,76.5643,76.4387,76.5643,14339.0
2016-04-20 13:50:00,85.35,85.49,85.35,85.48,18166.0,76.5643,76.6899,76.5643,76.681,18166.0
2016-04-20 13:55:00,85.48,85.61,85.48,85.55,76547.0,76.681,76.7976,76.681,76.7437,76547.0
2016-04-20 14:00:00,85.55,85.55,85.27,85.28,46784.0,76.7437,76.7437,76.4926,76.5015,46784.0
2016-04-20 14:05:00,85.3,85.3,85.14,85.23,40292.0,76.5195,76.5195,76.376,76.4567,40292.0
2016-04-20 14:10:00,85.24,85.28,85.11,85.12,44725.0,76.4657,76.5015,76.349,76.358,44725.0
2016-04-20 14:15:00,85.12,85.29,85.11,85.29,37423.0,76.358,76.5105,76.349,76.5105,37423.0
2016-04-20 14:20:00,85.3,85.45,85.25,85.38,23876.0,76.5195,76.654,76.4746,76.5912,23876.0
2016-04-20 14:25:00,85.4,85.41,85.29,85.39,11602.0,76.6092,76.6182,76.5105,76.6002,11602.0
2016-04-20 14:30:00,85.39,85.39,85.24,85.25,16322.0,76.6002,76.6002,76.4657,76.4746,16322.0
2016-04-20 14:35:00,85.27,85.29,85.22,85.26,12021.0,76.4926,76.5105,76.4477,76.4836,12021.0
2016-04-20 14:40:00,85.27,85.3,85.24,85.25,15335.0,76.4926,76.5195,76.4657,76.4746,15335.0
2016-04-20 14:45:00,85.25,85.26,85.23,85.25,16985.0,76.4746,76.4836,76.4567,76.4746,16985.0
2016-04-20 14:50:00,85.26,85.28,85.23,85.27,18590.0,76.4836,76.5015,76.4567,76.4926,18590.0
2016-04-20 14:55:00,85.28,85.36,85.24,85.28,23970.0,76.5015,76.5733,76.4657,76.5015,23970.0
2016-04-20 15:00:00,85.27,85.38,85.25,85.31,37364.0,76.4926,76.5912,76.4746,76.5285,37364.0
2016-04-20 15:05:00,85.33,85.37,85.27,85.28,31673.0,76.5464,76.5823,76.4926,76.5015,31673.0
2016-04-20 15:10:00,85.26,85.34,85.22,85.29,26888.0,76.4836,76.5554,76.4477,76.5105,26888.0
2016-04-20 15:15:00,85.28,85.3,85.21,85.25,24657.0,76.5015,76.5195,76.4387,76.4746,24657.0
2016-04-20 15:20:00,85.26,85.3,85.23,85.25,17597.0,76.4836,76.5195,76.4567,76.4746,17597.0
2016-04-20 15:25:00,85.24,85.3,85.21,85.24,34139.0,76.4657,76.5195,76.4387,76.4657,34139.0
2016-04-20 15:30:00,85.24,85.29,85.14,85.17,42111.0,76.4657,76.5105,76.376,76.4029,42111.0
2016-04-20 15:35:00,85.19,85.25,85.12,85.21,26725.0,76.4208,76.4746,76.358,76.4387,26725.0
2016-04-20 15:40:00,85.21,85.23,85.03,85.03,37672.0,76.4387,76.4567,76.2773,76.2773,37672.0
2016-04-20 15:45:00,85.03,85.15,85.02,85.08,32102.0,76.2773,76.3849,76.2683,76.3221,32102.0
2016-04-20 15:50:00,85.08,85.15,85.01,85.02,46837.0,76.3221,76.3849,76.2593,76.2683,46837.0
2016-04-20 15:55:00,85.02,85.1,84.93,84.99,72765.0,76.2683,76.3401,76.1876,76.2414,72765.0
2016-04-21 09:30:00,84.83,84.97,84.48,84.62,33013.0,76.0979,76.2234,75.7839,75.9095,33013.0
2016-04-21 09:35:00,84.65,84.8,84.24,84.66,27885.0,75.9364,76.0709,75.5686,75.9454,27885.0
2016-04-21 09:40:00,84.57,84.59,84.32,84.34,15887.0,75.8646,75.8826,75.6404,75.6583,15887.0
2016-04-21 09:45:00,84.34,84.46,84.28,84.4,44869.0,75.6583,75.7659,75.6045,75.7121,44869.0
2016-04-21 09:50:00,84.39,84.43,84.34,84.39,21629.0,75.7032,75.739,75.6583,75.7032,21629.0
2016-04-21 09:55:00,84.41,84.47,84.33,84.4,27161.0,75.7211,75.7749,75.6493,75.7121,27161.0
2016-04-21 10:00:00,84.45,84.61,84.36,84.54,22410.0,75.757,75.9005,75.6762,75.8377,22410.0
2016-04-21 10:05:00,84.51,84.53,84.33,84.4,41630.0,75.8108,75.8287,75.6493,75.7121,41630.0
2016-04-21 10:10:00,84.41,84.72,84.41,84.72,17838.0,75.7211,75.9992,75.7211,75.9992,17838.0
2016-04-21 10:15:00,84.65,84.75,84.46,84.69,10391.0,75.9364,76.0261,75.7659,75.9723,10391.0
2016-04-21 10:20:00,84.75,84.81,84.66,84.74,12851.0,76.0261,76.0799,75.9454,76.0171,12851.0
2016-04-21 10:25:00,84.72,84.86,84.7,84.76,10757.0,75.9992,76.1248,75.9812,76.0351,10757.0
2016-04-21 10:30:00,84.7,84.71,84.47,84.56,146356.0,75.9812,75.9902,75.7749,75.8557,146356.0
2016-04-21 10:35:00,84.54,84.95,84.54,84.95,26538.0,75.8377,76.2055,75.8377,76.2055,26538.0
2016-04-21 10:40:00,84.94,84.94,84.48,84.48,20202.0,76.1965,76.1965,75.7839,75.7839,20202.0
2016-04-21 10:45:00,84.47,84.55,84.4,84.49,15242.0,75.7749,75.8467,75.7121,75.7929,15242.0
2016-04-21 10:50:00,84.54,84.62,84.49,84.5,26984.0,75.8377,75.9095,75.7929,75.8018,26984.0
2016-04-21 10:55:00,84.51,84.55,84.43,84.49,15502.0,75.8108,75.8467,75.739,75.7929,15502.0
2016-04-21 11:00:00,84.47,84.71,84.47,84.59,13582.0,75.7749,75.9902,75.7749,75.8826,13582.0
2016-04-21 11:05:00,84.57,84.8,84.57,84.74,11197.0,75.8646,76.0709,75.8646,76.0171,11197.0
2016-04-21 11:10:00,84.75,84.77,84.7,84.71,7708.0,76.0261,76.044,75.9812,75.9902,7708.0
2016-04-21 11:15:00,84.73,84.75,84.55,84.66,8658.0,76.0082,76.0261,75.8467,75.9454,8658.0
2016-04-21 11:20:00,84.66,84.76,84.65,84.71,10150.0,75.9454,76.0351,75.9364,75.9902,10150.0
2016-04-21 11:25:00,84.71,84.75,84.61,84.68,6300.0,75.9902,76.0261,75.9005,75.9633,6300.0
2016-04-21 11:30:00,84.68,84.71,84.5,84.52,7450.0,75.9633,75.9902,75.8018,75.8198,7450.0
2016-04-21 11:35:00,84.54,84.55,84.24,84.29,26526.0,75.8377,75.8467,75.5686,75.6134,26526.0
2016-04-21 11:40:00,84.27,84.35,84.14,84.3,35262.0,75.5955,75.6673,75.4789,75.6224,35262.0
2016-04-21 11:45:00,84.31,84.31,84.03,84.07,24883.0,75.6314,75.6314,75.3802,75.4161,24883.0
2016-04-21 11:50:00,84.06,84.09,84.01,84.05,15242.0,75.4071,75.434,75.3623,75.3982,15242.0
2016-04-21 11:55:00,84.06,84.07,83.82,83.82,25598.0,75.4071,75.4161,75.1918,75.1918,25598.0
2016-04-21 12:00:00,83.8,83.87,83.76,83.83,37269.0,75.1739,75.2367,75.138,75.2008,37269.0
2016-04-21 12:05:00,83.8,83.95,83.78,83.92,9906.0,75.1739,75.3084,75.1559,75.2815,9906.0
2016-04-21 12:10:00,83.92,83.92,83.81,83.92,24038.0,75.2815,75.2815,75.1829,75.2815,24038.0
2016-04-21 12:15:00,83.93,84.11,83.92,84.05,11065.0,75.2905,75.452,75.2815,75.3982,11065.0
2016-04-21 12:20:00,84.03,84.13,84.03,84.1,17411.0,75.3802,75.4699,75.3802,75.443,17411.0
2016-04-21 12:25:00,84.06,84.12,84.03,84.06,3721.0,75.4071,75.4609,75.3802,75.4071,3721.0
2016-04-21 12:30:00,84.07,84.23,84.07,84.17,7860.0,75.4161,75.5596,75.4161,75.5058,7860.0
2016-04-21 12:35:00,84.19,84.23,84.08,84.1,11420.0,75.5237,75.5596,75.4251,75.443,11420.0
2016-04-21 12:40:00,84.13,84.28,84.13,84.25,9319.0,75.4699,75.6045,75.4699,75.5776,9319.0
2016-04-21 12:45:00,84.25,84.31,84.18,84.23,8301.0,75.5776,75.6314,75.5148,75.5596,8301.0
2016-04-21 12:50:00,84.19,84.38,84.19,84.3,8745.0,75.5237,75.6942,75.5237,75.6224,8745.0
2016-04-21 12:55:00,84.3,84.32,84.26,84.3,5225.0,75.6224,75.6404,75.5865,75.6224,5225.0
2016-04-21 13:00:00,84.32,84.4,84.25,84.25,10752.0,75.6404,75.7121,75.5776,75.5776,10752.0
2016-04-21 13:05:00,84.25,84.28,84.1,84.13,10482.0,75.5776,75.6045,75.443,75.4699,10482.0
2016-04-21 13:10:00,84.09,84.16,84.09,84.13,9571.0,75.434,75.4968,75.434,75.4699,9571.0
2016-04-21 13:15:00,84.13,84.14,84.08,84.11,10265.0,75.4699,75.4789,75.4251,75.452,10265.0
2016-04-21 13:20:00,84.12,84.26,84.12,84.24,10224.0,75.4609,75.5865,75.4609,75.5686,10224.0
2016-04-21 13:25:00,84.23,84.26,84.19,84.2,7627.0,75.5596,75.5865,75.5237,75.5327,7627.0
2016-04-21 13:30:00,84.18,84.25,84.15,84.21,15093.0,75.5148,75.5776,75.4879,75.5417,15093.0
2016-04-21 13:35:00,84.2,84.41,84.2,84.36,10216.0,75.5327,75.7211,75.5327,75.6762,10216.0
2016-04-21 13:40:00,84.39,84.43,84.35,84.43,8200.0,75.7032,75.739,75.6673,75.739,8200.0
2016-04-21 13:45:00,84.41,84.44,84.33,84.35,13759.0,75.7211,75.748,75.6493,75.6673,13759.0
2016-04-21 13:50:00,84.33,84.34,84.19,84.21,8840.0,75.6493,75.6583,75.5237,75.5417,8840.0
2016-04-21 13:55:00,84.17,84.21,84.16,84.19,7329.0,75.5058,75.5417,75.4968,75.5237,7329.0
2016-04-21 14:00:00,84.16,84.18,84.01,84.05,11580.0,75.4968,75.5148,75.3623,75.3982,11580.0
2016-04-21 14:05:00,84.02,84.09,84.01,84.06,14031.0,75.3712,75.434,75.3623,75.4071,14031.0
2016-04-21 14:10:00,84.06,84.12,84.0,84.11,11908.0,75.4071,75.4609,75.3533,75.452,11908.0
2016-04-21 14:15:00,84.12,84.15,84.06,84.11,7233.0,75.4609,75.4879,75.4071,75.452,7233.0
2016-04-21 14:20:00,84.13,84.14,84.1,84.12,11982.0,75.4699,75.4789,75.443,75.4609,11982.0
2016-04-21 14:25:00,84.13,84.17,84.06,84.1,10066.0,75.4699,75.5058,75.4071,75.443,10066.0
2016-04-21 14:30:00,84.09,84.09,83.96,83.98,10170.0,75.434,75.434,75.3174,75.3354,10170.0
2016-04-21 14:35:00,83.96,84.08,83.93,84.05,20164.0,75.3174,75.4251,75.2905,75.3982,20164.0
2016-04-21 14:40:00,84.03,84.08,84.01,84.08,7228.0,75.3802,75.4251,75.3623,75.4251,7228.0
2016-04-21 14:45:00,84.08,84.18,84.08,84.17,7865.0,75.4251,75.5148,75.4251,75.5058,7865.0
2016-04-21 14:50:00,84.18,84.21,84.13,84.17,5143.0,75.5148,75.5417,75.4699,75.5058,5143.0
2016-04-21 14:55:00,84.17,84.26,84.17,84.23,7059.0,75.5058,75.5865,75.5058,75.5596,7059.0
2016-04-21 15:00:00,84.27,84.28,84.19,84.21,11197.0,75.5955,75.6045,75.5237,75.5417,11197.0
2016-04-21 15:05:00,84.21,84.25,84.14,84.15,10047.0,75.5417,75.5776,75.4789,75.4879,10047.0
2016-04-21 15:10:00,84.17,84.22,84.13,84.13,15701.0,75.5058,75.5507,75.4699,75.4699,15701.0
2016-04-21 15:15:00,84.14,84.24,84.12,84.14,12689.0,75.4789,75.5686,75.4609,75.4789,12689.0
2016-04-21 15:20:00,84.14,84.17,84.1,84.15,7006.0,75.4789,75.5058,75.443,75.4879,7006.0
2016-04-21 15:25:00,84.15,84.17,84.03,84.03,10467.0,75.4879,75.5058,75.3802,75.3802,10467.0
2016-04-21 15:30:00,84.04,84.17,84.03,84.16,14721.0,75.3892,75.5058,75.3802,75.4968,14721.0
2016-04-21 15:35:00,84.16,84.16,84.06,84.06,9245.0,75.4968,75.4968,75.4071,75.4071,9245.0
2016-04-21 15:40:00,84.06,84.21,84.06,84.15,15012.0,75.4071,75.5417,75.4071,75.4879,15012.0
2016-04-21 15:45:00,84.16,84.24,84.16,84.18,23980.0,75.4968,75.5686,75.4968,75.5148,23980.0
2016-04-21 15:50:00,84.18,84.18,84.1,84.12,28916.0,75.5148,75.5148,75.443,75.4609,28916.0
2016-04-21 15:55:00,84.12,84.22,84.06,84.14,67464.0,75.4609,75.5507,75.4071,75.4789,67464.0
2016-04-22 09:30:00,83.75,84.29,83.75,84.2,66818.0,75.129,75.6134,75.129,75.5327,66818.0
2016-04-22 09:35:00,84.15,84.82,84.15,84.65,25105.0,75.4879,76.0889,75.4879,75.9364,25105.0
2016-04-22 09:40:00,84.64,84.79,84.24,84.79,24390.0,75.9274,76.062,75.5686,76.062,24390.0
2016-04-22 09:45:00,84.79,85.22,84.79,85.08,42848.0,76.062,76.4477,76.062,76.3221,42848.0
2016-04-22 09:50:00,85.08,85.4,85.04,85.12,47049.0,76.3221,76.6092,76.2862,76.358,47049.0
2016-04-22 09:55:00,85.11,85.29,85.01,85.26,30572.0,76.349,76.5105,76.2593,76.4836,30572.0
2016-04-22 10:00:00,85.28,85.35,85.03,85.22,27382.0,76.5015,76.5643,76.2773,76.4477,27382.0
2016-04-22 10:05:00,85.23,85.32,84.94,84.94,15284.0,76.4567,76.5374,76.1965,76.1965,15284.0
2016-04-22 10:10:00,84.92,85.14,84.92,84.95,36470.0,76.1786,76.376,76.1786,76.2055,36470.0
2016-04-22 10:15:00,84.95,84.97,84.69,84.69,36965.0,76.2055,76.2234,75.9723,75.9723,36965.0
2016-04-22 10:20:00,84.71,84.73,84.45,84.54,39590.0,75.9902,76.0082,75.757,75.8377,39590.0
2016-04-22 10:25:00,84.54,84.6,84.35,84.51,31681.0,75.8377,75.8915,75.6673,75.8108,31681.0
2016-04-22 10:30:00,84.5,84.68,84.41,84.47,56208.0,75.8018,75.9633,75.7211,75.7749,56208.0
2016-04-22 10:35:00,84.49,84.55,84.27,84.29,17336.0,75.7929,75.8467,75.5955,75.6134,17336.0
2016-04-22 10:40:00,84.3,84.32,83.78,83.83,35948.0,75.6224,75.6404,75.1559,75.2008,35948.0
2016-04-22 10:45:00,83.81,83.82,83.52,83.54,55858.0,75.1829,75.1918,74.9227,74.9406,55858.0
2016-04-22 10:50:00,83.55,83.79,83.55,83.79,25790.0,74.9496,75.1649,74.9496,75.1649,25790.0
2016-04-22 10:55:00,83.8,83.84,83.44,83.5,38682.0,75.1739,75.2098,74.8509,74.9048,38682.0
2016-04-22 11:00:00,83.52,83.7,83.52,83.6,25009.0,74.9227,75.0842,74.9227,74.9945,25009.0
2016-04-22 11:05:00,83.62,83.78,83.62,83.68,20852.0,75.0124,75.1559,75.0124,75.0662,20852.0
2016-04-22 11:10:00,83.69,83.73,83.3,83.33,49602.0,75.0752,75.1111,74.7254,74.7523,49602.0
2016-04-22 11:15:00,83.33,83.38,83.21,83.27,25387.0,74.7523,74.7971,74.6446,74.6984,25387.0
2016-04-22 11:20:00,83.3,83.51,83.3,83.41,24400.0,74.7254,74.9137,74.7254,74.824,24400.0
2016-04-22 11:25:00,83.38,83.43,83.24,83.37,18485.0,74.7971,74.842,74.6715,74.7881,18485.0
2016-04-22 11:30:00,83.37,83.64,83.36,83.5,23257.0,74.7881,75.0304,74.7792,74.9048,23257.0
2016-04-22 11:35:00,83.48,83.64,83.48,83.55,21276.0,74.8868,75.0304,74.8868,74.9496,21276.0
2016-04-22 11:40:00,83.55,83.56,83.4,83.42,24270.0,74.9496,74.9586,74.8151,74.833,24270.0
2016-04-22 11:45:00,83.4,83.5,83.35,83.47,24525.0,74.8151,74.9048,74.7702,74.8779,24525.0
2016-04-22 11:50:00,83.45,83.47,83.3,83.42,30375.0,74.8599,74.8779,74.7254,74.833,30375.0
2016-04-22 11:55:00,83.39,83.39,83.23,83.3,20000.0,74.8061,74.8061,74.6626,74.7254,20000.0
2016-04-22 12:00:00,83.3,83.45,83.3,83.4,92039.0,74.7254,74.8599,74.7254,74.8151,92039.0
2016-04-22 12:05:00,83.39,83.39,83.1,83.28,44390.0,74.8061,74.8061,74.5459,74.7074,44390.0
2016-04-22 12:10:00,83.26,83.3,83.1,83.12,28432.0,74.6895,74.7254,74.5459,74.5639,28432.0
2016-04-22 12:15:00,83.13,83.21,83.08,83.21,55996.0,74.5729,74.6446,74.528,74.6446,55996.0
2016-04-22 12:20:00,83.21,83.27,83.03,83.1,33746.0,74.6446,74.6984,74.4831,74.5459,33746.0
2016-04-22 12:25:00,83.09,83.23,82.97,82.99,33826.0,74.537,74.6626,74.4293,74.4473,33826.0
2016-04-22 12:30:00,83.01,83.08,82.96,82.98,34920.0,74.4652,74.528,74.4204,74.4383,34920.0
2016-04-22 12:35:00,82.97,83.15,82.94,83.09,25058.0,74.4293,74.5908,74.4024,74.537,25058.0
2016-04-22 12:40:00,83.08,83.09,82.99,83.04,17752.0,74.528,74.537,74.4473,74.4921,17752.0
2016-04-22 12:45:00,83.04,83.04,82.8,82.82,23608.0,74.4921,74.4921,74.2768,74.2948,23608.0
2016-04-22 12:50:00,82.84,83.1,82.81,83.04,17775.0,74.3127,74.5459,74.2858,74.4921,17775.0
2016-04-22 12:55:00,83.02,83.07,82.92,82.96,18898.0,74.4742,74.519,74.3845,74.4204,18898.0
2016-04-22 13:00:00,82.98,83.25,82.97,83.22,22160.0,74.4383,74.6805,74.4293,74.6536,22160.0
2016-04-22 13:05:00,83.25,83.29,83.18,83.24,22334.0,74.6805,74.7164,74.6177,74.6715,22334.0
2016-04-22 13:10:00,83.25,83.32,83.21,83.24,35951.0,74.6805,74.7433,74.6446,74.6715,35951.0
2016-04-22 13:15:00,83.26,83.3,83.15,83.3,20490.0,74.6895,74.7254,74.5908,74.7254,20490.0
2016-04-22 13:20:00,83.28,83.38,83.2,83.34,27523.0,74.7074,74.7971,74.6356,74.7612,27523.0
2016-04-22 13:25:00,83.34,83.4,83.26,83.29,13493.0,74.7612,74.8151,74.6895,74.7164,13493.0
2016-04-22 13:30:00,83.29,83.3,83.22,83.28,11376.0,74.7164,74.7254,74.6536,74.7074,11376.0
2016-04-22 13:35:00,83.29,83.42,83.28,83.39,13526.0,74.7164,74.833,74.7074,74.8061,13526.0
2016-04-22 13:40:00,83.41,83.69,83.4,83.67,13717.0,74.824,75.0752,74.8151,75.0573,13717.0
2016-04-22 13:45:00,83.69,83.73,83.6,83.64,18499.0,75.0752,75.1111,74.9945,75.0304,18499.0
2016-04-22 13:50:00,83.64,83.66,83.49,83.51,47521.0,75.0304,75.0483,74.8958,74.9137,47521.0
2016-04-22 13:55:00,83.51,83.53,83.39,83.44,31015.0,74.9137,74.9317,74.8061,74.8509,31015.0
2016-04-22 14:00:00,83.45,83.64,83.45,83.61,28726.0,74.8599,75.0304,74.8599,75.0034,28726.0
2016-04-22 14:05:00,83.61,83.62,83.41,83.42,19100.0,75.0034,75.0124,74.824,74.833,19100.0
2016-04-22 14:10:00,83.42,83.56,83.41,83.47,21329.0,74.833,74.9586,74.824,74.8779,21329.0
2016-04-22 14:15:00,83.49,83.76,83.48,83.68,28495.0,74.8958,75.138,74.8868,75.0662,28495.0
2016-04-22 14:20:00,83.7,84.01,83.65,83.96,52026.0,75.0842,75.3623,75.0393,75.3174,52026.0
2016-04-22 14:25:00,83.97,84.22,83.95,84.16,64276.0,75.3264,75.5507,75.3084,75.4968,64276.0
2016-04-22 14:30:00,84.17,84.51,84.17,84.35,158150.0,75.5058,75.8108,75.5058,75.6673,158150.0
2016-04-22 14:35:00,84.34,84.5,84.28,84.48,146717.0,75.6583,75.8018,75.6045,75.7839,146717.0
2016-04-22 14:40:00,84.47,84.77,84.43,84.75,93619.0,75.7749,76.044,75.739,76.0261,93619.0
2016-04-22 14:45:00,84.74,84.74,84.4,84.43,47021.0,76.0171,76.0171,75.7121,75.739,47021.0
2016-04-22 14:50:00,84.42,84.44,84.34,84.42,31862.0,75.7301,75.748,75.6583,75.7301,31862.0
2016-04-22 14:55:00,84.43,84.64,84.43,84.62,24584.0,75.739,75.9274,75.739,75.9095,24584.0
2016-04-22 15:00:00,84.62,84.67,84.45,84.48,36545.0,75.9095,75.9543,75.757,75.7839,36545.0
2016-04-22 15:05:00,84.49,84.56,84.47,84.53,21106.0,75.7929,75.8557,75.7749,75.8287,21106.0
2016-04-22 15:10:00,84.54,84.73,84.53,84.57,27754.0,75.8377,76.0082,75.8287,75.8646,27754.0
2016-04-22 15:15:00,84.58,84.59,84.47,84.53,32757.0,75.8736,75.8826,75.7749,75.8287,32757.0
2016-04-22 15:20:00,84.52,84.53,84.38,84.4,38788.0,75.8198,75.8287,75.6942,75.7121,38788.0
2016-04-22 15:25:00,84.39,84.43,84.33,84.33,30106.0,75.7032,75.739,75.6493,75.6493,30106.0
2016-04-22 15:30:00,84.31,84.36,84.25,84.29,33695.0,75.6314,75.6762,75.5776,75.6134,33695.0
2016-04-22 15:35:00,84.29,84.42,84.27,84.31,36409.0,75.6134,75.7301,75.5955,75.6314,36409.0
2016-04-22 15:40:00,84.3,84.33,84.23,84.23,38202.0,75.6224,75.6493,75.5596,75.5596,38202.0
2016-04-22 15:45:00,84.24,84.32,84.2,84.24,50949.0,75.5686,75.6404,75.5327,75.5686,50949.0
2016-04-22 15:50:00,84.22,84.38,84.19,84.3,83785.0,75.5507,75.6942,75.5237,75.6224,83785.0
2016-04-22 15:55:00,84.3,84.5,84.22,84.39,158102.0,75.6224,75.8018,75.5507,75.7032,158102.0
2016-04-25 09:30:00,83.79,84.21,83.75,83.83,32609.0,75.1649,75.5417,75.129,75.2008,32609.0
2016-04-25 09:35:00,83.95,84.68,83.81,84.32,31729.0,75.3084,75.9633,75.1829,75.6404,31729.0
2016-04-25 09:40:00,84.37,84.46,84.07,84.27,51023.0,75.6852,75.7659,75.4161,75.5955,51023.0
2016-04-25 09:45:00,84.27,84.31,83.99,84.05,285310.0,75.5955,75.6314,75.3443,75.3982,285310.0
2016-04-25 09:50:00,84.02,84.06,83.9,84.03,47706.0,75.3712,75.4071,75.2636,75.3802,47706.0
2016-04-25 09:55:00,84.03,84.41,84.02,84.24,77545.0,75.3802,75.7211,75.3712,75.5686,77545.0
2016-04-25 10:00:00,84.24,84.46,84.19,84.23,51126.0,75.5686,75.7659,75.5237,75.5596,51126.0
2016-04-25 10:05:00,84.22,84.27,84.08,84.15,49203.0,75.5507,75.5955,75.4251,75.4879,49203.0
2016-04-25 10:10:00,84.15,84.25,83.94,83.97,26375.0,75.4879,75.5776,75.2995,75.3264,26375.0
2016-04-25 10:15:00,83.92,84.06,83.85,83.96,49619.0,75.2815,75.4071,75.2187,75.3174,49619.0
2016-04-25 10:20:00,83.96,84.04,83.74,83.76,69733.0,75.3174,75.3892,75.1201,75.138,69733.0
2016-04-25 10:25:00,83.72,83.78,83.51,83.59,34668.0,75.1021,75.1559,74.9137,74.9855,34668.0
2016-04-25 10:30:00,83.57,83.99,83.46,83.92,23885.0,74.9676,75.3443,74.8689,75.2815,23885.0
2016-04-25 10:35:00,83.92,83.92,83.46,83.52,53796.0,75.2815,75.2815,74.8689,74.9227,53796.0
2016-04-25 10:40:00,83.52,83.52,83.28,83.33,76071.0,74.9227,74.9227,74.7074,74.7523,76071.0
2016-04-25 10:45:00,83.33,83.52,83.26,83.31,91440.0,74.7523,74.9227,74.6895,74.7343,91440.0
2016-04-25 10:50:00,83.29,83.31,83.04,83.17,73888.0,74.7164,74.7343,74.4921,74.6087,73888.0
2016-04-25 10:55:00,83.18,83.2,82.86,82.86,67130.0,74.6177,74.6356,74.3306,74.3306,67130.0
2016-04-25 11:00:00,82.86,83.01,82.68,82.9,114400.0,74.3306,74.4652,74.1692,74.3665,114400.0
2016-04-25 11:05:00,82.91,83.23,82.91,83.0,77794.0,74.3755,74.6626,74.3755,74.4562,77794.0
2016-04-25 11:10:00,83.01,83.06,82.98,83.03,27652.0,74.4652,74.5101,74.4383,74.4831,27652.0
2016-04-25 11:15:00,83.04,83.05,82.79,82.79,16794.0,74.4921,74.5011,74.2679,74.2679,16794.0
2016-04-25 11:20:00,82.79,82.85,82.69,82.73,24406.0,74.2679,74.3217,74.1781,74.214,24406.0
2016-04-25 11:25:00,82.77,82.83,82.56,82.63,71393.0,74.2499,74.3037,74.0615,74.1243,71393.0
2016-04-25 11:30:00,82.68,82.68,82.37,82.51,41110.0,74.1692,74.1692,73.8911,74.0167,41110.0
2016-04-25 11:35:00,82.51,82.59,82.36,82.41,71381.0,74.0167,74.0884,73.8821,73.927,71381.0
2016-04-25 11:40:00,82.43,82.44,82.25,82.25,50085.0,73.9449,73.9539,73.7834,73.7834,50085.0
2016-04-25 11:45:00,82.23,82.36,82.0,82.08,62568.0,73.7655,73.8821,73.5592,73.6309,62568.0
2016-04-25 11:50:00,82.07,82.15,81.99,82.03,60211.0,73.622,73.6937,73.5502,73.5861,60211.0
2016-04-25 11:55:00,82.07,82.1,81.95,82.02,38083.0,73.622,73.6489,73.5143,73.5771,38083.0
2016-04-25 12:00:00,81.99,82.33,81.89,82.24,42237.0,73.5502,73.8552,73.4605,73.7745,42237.0
2016-04-25 12:05:00,82.24,82.37,82.18,82.23,25458.0,73.7745,73.8911,73.7206,73.7655,25458.0
2016-04-25 12:10:00,82.22,82.29,81.91,81.93,40086.0,73.7565,73.8193,73.4784,73.4964,40086.0
2016-04-25 12:15:00,81.95,82.33,81.95,82.32,38699.0,73.5143,73.8552,73.5143,73.8462,38699.0
2016-04-25 12:20:00,82.32,82.53,82.3,82.48,51487.0,73.8462,74.0346,73.8283,73.9898,51487.0
2016-04-25 12:25:00,82.52,82.71,82.48,82.64,45025.0,74.0256,74.1961,73.9898,74.1333,45025.0
2016-04-25 12:30:00,82.64,82.95,82.48,82.92,41141.0,74.1333,74.4114,73.9898,74.3845,41141.0
2016-04-25 12:35:00,82.95,83.01,82.74,82.76,37194.0,74.4114,74.4652,74.223,74.2409,37194.0
2016-04-25 12:40:00,82.74,82.78,82.52,82.66,31082.0,74.223,74.2589,74.0256,74.1512,31082.0
2016-04-25 12:45:00,82.67,82.75,82.49,82.72,26487.0,74.1602,74.232,73.9987,74.2051,26487.0
2016-04-25 12:50:00,82.72,82.99,82.67,82.89,41102.0,74.2051,74.4473,74.1602,74.3576,41102.0
2016-04-25 12:55:00,82.91,82.94,82.68,82.71,21047.0,74.3755,74.4024,74.1692,74.1961,21047.0
2016-04-25 13:00:00,82.71,82.85,82.67,82.77,30601.0,74.1961,74.3217,74.1602,74.2499,30601.0
2016-04-25 13:05:00,82.78,82.78,82.42,82.46,41814.0,74.2589,74.2589,73.9359,73.9718,41814.0
2016-04-25 13:10:00,82.5,82.88,82.39,82.88,27526.0,74.0077,74.3486,73.909,74.3486,27526.0
2016-04-25 13:15:00,82.92,83.0,82.71,82.75,19244.0,74.3845,74.4562,74.1961,74.232,19244.0
2016-04-25 13:20:00,82.75,82.79,82.48,82.48,23821.0,74.232,74.2679,73.9898,73.9898,23821.0
2016-04-25 13:25:00,82.55,83.02,82.52,82.94,34584.0,74.0526,74.4742,74.0256,74.4024,34584.0
2016-04-25 13:30:00,82.93,83.0,82.82,83.0,25628.0,74.3934,74.4562,74.2948,74.4562,25628.0
2016-04-25 13:35:00,83.02,83.06,82.83,82.99,35192.0,74.4742,74.5101,74.3037,74.4473,35192.0
2016-04-25 13:40:00,83.0,83.02,82.81,82.83,19002.0,74.4562,74.4742,74.2858,74.3037,19002.0
2016-04-25 13:45:00,82.83,82.84,82.67,82.7,34100.0,74.3037,74.3127,74.1602,74.1871,34100.0
2016-04-25 13:50:00,82.74,82.88,82.61,82.82,41004.0,74.223,74.3486,74.1064,74.2948,41004.0
2016-04-25 13:55:00,82.82,82.85,82.62,82.63,22935.0,74.2948,74.3217,74.1154,74.1243,22935.0
2016-04-25 14:00:00,82.61,83.15,82.61,83.13,31949.0,74.1064,74.5908,74.1064,74.5729,31949.0
2016-04-25 14:05:00,83.15,83.19,82.95,83.0,55664.0,74.5908,74.6267,74.4114,74.4562,55664.0
2016-04-25 14:10:00,83.02,83.32,82.98,83.32,40997.0,74.4742,74.7433,74.4383,74.7433,40997.0
2016-04-25 14:15:00,83.35,83.38,82.98,82.98,41282.0,74.7702,74.7971,74.4383,74.4383,41282.0
2016-04-25 14:20:00,83.0,83.17,82.95,83.17,38108.0,74.4562,74.6087,74.4114,74.6087,38108.0
2016-04-25 14:25:00,83.13,83.41,83.13,83.39,24648.0,74.5729,74.824,74.5729,74.8061,24648.0
2016-04-25 14:30:00,83.37,83.41,83.22,83.24,37618.0,74.7881,74.824,74.6536,74.6715,37618.0
2016-04-25 14:35:00,83.24,83.31,83.17,83.27,43821.0,74.6715,74.7343,74.6087,74.6984,43821.0
2016-04-25 14:40:00,83.26,83.28,83.11,83.2,27463.0,74.6895,74.7074,74.5549,74.6356,27463.0
2016-04-25 14:45:00,83.21,83.22,83.06,83.09,42293.0,74.6446,74.6536,74.5101,74.537,42293.0
2016-04-25 14:50:00,83.09,83.16,82.98,83.09,46568.0,74.537,74.5998,74.4383,74.537,46568.0
2016-04-25 14:55:00,83.1,83.33,83.1,83.3,39515.0,74.5459,74.7523,74.5459,74.7254,39515.0
2016-04-25 15:00:00,83.27,83.27,82.96,83.02,41412.0,74.6984,74.6984,74.4204,74.4742,41412.0
2016-04-25 15:05:00,83.0,83.12,82.91,83.07,33357.0,74.4562,74.5639,74.3755,74.519,33357.0
2016-04-25 15:10:00,83.06,83.14,83.01,83.11,31249.0,74.5101,74.5818,74.4652,74.5549,31249.0
2016-04-25 15:15:00,83.11,83.12,83.01,83.08,42079.0,74.5549,74.5639,74.4652,74.528,42079.0
2016-04-25 15:20:00,83.08,83.11,82.9,83.0,95537.0,74.528,74.5549,74.3665,74.4562,95537.0
2016-04-25 15:25:00,83.0,83.07,82.97,82.97,50535.0,74.4562,74.519,74.4293,74.4293,50535.0
2016-04-25 15:30:00,82.96,83.15,82.91,83.1,73342.0,74.4204,74.5908,74.3755,74.5459,73342.0
2016-04-25 15:35:00,83.11,83.23,82.99,83.05,56059.0,74.5549,74.6626,74.4473,74.5011,56059.0
2016-04-25 15:40:00,83.05,83.16,83.04,83.13,59640.0,74.5011,74.5998,74.4921,74.5729,59640.0
2016-04-25 15:45:00,83.12,83.21,83.11,83.19,62632.0,74.5639,74.6446,74.5549,74.6267,62632.0
2016-04-25 15:50:00,83.18,83.19,83.0,83.18,136105.0,74.6177,74.6267,74.4562,74.6177,136105.0
2016-04-25 15:55:00,83.15,83.48,83.14,83.39,270180.0,74.5908,74.8868,74.5818,74.8061,270180.0
2016-04-26 09:30:00,87.13,88.59,86.7,88.08,807773.0,78.1611,79.4708,77.7754,79.0133,807773.0
2016-04-26 09:35:00,88.09,88.99,87.76,88.34,421482.0,79.0223,79.8296,78.7263,79.2466,421482.0
2016-04-26 09:40:00,88.34,89.79,88.34,89.59,451669.0,79.2466,80.5473,79.2466,80.3679,451669.0
2016-04-26 09:45:00,89.58,89.69,88.49,88.58,312383.0,80.3589,80.4576,79.3811,79.4618,312383.0
2016-04-26 09:50:00,88.57,89.05,87.67,88.97,343146.0,79.4529,79.8835,78.6455,79.8117,343146.0
2016-04-26 09:55:00,89.0,89.11,87.99,88.35,282658.0,79.8386,79.9373,78.9326,79.2555,282658.0
2016-04-26 10:00:00,88.44,88.82,88.24,88.25,115480.0,79.3363,79.6771,79.1568,79.1658,115480.0
2016-04-26 10:05:00,88.3,88.4,87.77,87.86,226302.0,79.2107,79.3004,78.7352,78.816,226302.0
2016-04-26 10:10:00,87.89,88.11,87.22,87.74,441827.0,78.8429,79.0402,78.2418,78.7083,441827.0
2016-04-26 10:15:00,87.72,88.0,87.48,87.56,257622.0,78.6904,78.9416,78.4751,78.5468,257622.0
2016-04-26 10:20:00,87.55,87.99,87.33,87.84,237294.0,78.5379,78.9326,78.3405,78.798,237294.0
2016-04-26 10:25:00,87.83,87.9,87.2,87.58,171830.0,78.7891,78.8518,78.2239,78.5648,171830.0
2016-04-26 10:30:00,87.57,88.24,87.56,87.9,147628.0,78.5558,79.1568,78.5468,78.8518,147628.0
2016-04-26 10:35:00,87.92,88.19,87.46,87.48,139378.0,78.8698,79.112,78.4571,78.4751,139378.0
2016-04-26 10:40:00,87.5,87.91,87.3,87.6,126850.0,78.493,78.8608,78.3136,78.5827,126850.0
2016-04-26 10:45:00,87.62,88.09,87.59,87.66,106260.0,78.6007,79.0223,78.5738,78.6365,106260.0
2016-04-26 10:50:00,87.69,87.82,87.25,87.28,150421.0,78.6635,78.7801,78.2688,78.2957,150421.0
2016-04-26 10:55:00,87.27,87.9,87.26,87.67,137412.0,78.2867,78.8518,78.2777,78.6455,137412.0
2016-04-26 11:00:00,87.65,87.88,87.55,87.81,118834.0,78.6276,78.8339,78.5379,78.7711,118834.0
2016-04-26 11:05:00,87.71,88.06,87.65,87.82,89852.0,78.6814,78.9954,78.6276,78.7801,89852.0
2016-04-26 11:10:00,87.82,87.91,87.46,87.47,76595.0,78.7801,78.8608,78.4571,78.4661,76595.0
2016-04-26 11:15:00,87.49,87.54,86.87,87.18,197206.0,78.484,78.5289,77.9279,78.206,197206.0
2016-04-26 11:20:00,87.19,87.35,87.04,87.05,162838.0,78.2149,78.3585,78.0804,78.0893,162838.0
2016-04-26 11:25:00,87.05,87.6,86.96,87.14,218486.0,78.0893,78.5827,78.0086,78.1701,218486.0
2016-04-26 11:30:00,87.16,87.2,86.94,87.02,153435.0,78.188,78.2239,77.9907,78.0624,153435.0
2016-04-26 11:35:00,87.02,87.41,87.0,87.27,106307.0,78.0624,78.4123,78.0445,78.2867,106307.0
2016-04-26 11:40:00,87.31,87.39,86.9,87.01,158640.0,78.3226,78.3943,77.9548,78.0535,158640.0
2016-04-26 11:45:00,87.01,87.32,86.74,87.25,160020.0,78.0535,78.3315,77.8113,78.2688,160020.0
2016-04-26 11:50:00,87.28,87.45,87.19,87.35,48341.0,78.2957,78.4482,78.2149,78.3585,48341.0
2016-04-26 11:55:00,87.36,87.37,87.21,87.3,25959.0,78.3674,78.3764,78.2329,78.3136,25959.0
2016-04-26 12:00:00,87.29,87.39,87.16,87.34,36500.0,78.3046,78.3943,78.188,78.3495,36500.0
2016-04-26 12:05:00,87.32,87.55,87.3,87.44,44242.0,78.3315,78.5379,78.3136,78.4392,44242.0
2016-04-26 12:10:00,87.41,87.54,87.3,87.3,50871.0,78.4123,78.5289,78.3136,78.3136,50871.0
2016-04-26 12:15:00,87.31,87.39,87.31,87.37,35361.0,78.3226,78.3943,78.3226,78.3764,35361.0
2016-04-26 12:20:00,87.38,87.53,87.17,87.29,59414.0,78.3854,78.5199,78.197,78.3046,59414.0
2016-04-26 12:25:00,87.28,87.34,87.13,87.26,37963.0,78.2957,78.3495,78.1611,78.2777,37963.0
2016-04-26 12:30:00,87.26,87.43,87.25,87.32,31214.0,78.2777,78.4302,78.2688,78.3315,31214.0
2016-04-26 12:35:00,87.32,87.38,87.05,87.15,75121.0,78.3315,78.3854,78.0893,78.179,75121.0
2016-04-26 12:40:00,87.16,87.16,86.06,86.76,155013.0,78.188,78.188,77.2012,77.8292,155013.0
2016-04-26 12:45:00,86.8,86.95,86.61,86.9,37982.0,77.8651,77.9996,77.6946,77.9548,37982.0
2016-04-26 12:50:00,86.84,87.43,86.84,87.41,39981.0,77.901,78.4302,77.901,78.4123,39981.0
2016-04-26 12:55:00,87.41,87.46,87.28,87.32,39409.0,78.4123,78.4571,78.2957,78.3315,39409.0
2016-04-26 13:00:00,87.3,87.41,86.98,87.07,54862.0,78.3136,78.4123,78.0265,78.1073,54862.0
2016-04-26 13:05:00,87.01,87.22,87.0,87.18,18410.0,78.0535,78.2418,78.0445,78.206,18410.0
2016-04-26 13:10:00,87.19,87.31,87.14,87.26,32904.0,78.2149,78.3226,78.1701,78.2777,32904.0
2016-04-26 13:15:00,87.25,87.42,87.22,87.38,29895.0,78.2688,78.4213,78.2418,78.3854,29895.0
2016-04-26 13:20:00,87.42,87.43,87.1,87.16,25366.0,78.4213,78.4302,78.1342,78.188,25366.0
2016-04-26 13:25:00,87.11,87.38,87.11,87.32,23325.0,78.1432,78.3854,78.1432,78.3315,23325.0
2016-04-26 13:30:00,87.34,87.41,87.15,87.15,25113.0,78.3495,78.4123,78.179,78.179,25113.0
2016-04-26 13:35:00,87.18,87.31,87.13,87.14,15267.0,78.206,78.3226,78.1611,78.1701,15267.0
2016-04-26 13:40:00,87.09,87.23,86.96,87.1,26776.0,78.1252,78.2508,78.0086,78.1342,26776.0
2016-04-26 13:45:00,87.11,87.35,87.07,87.26,24322.0,78.1432,78.3585,78.1073,78.2777,24322.0
2016-04-26 13:50:00,87.24,87.28,87.11,87.22,20523.0,78.2598,78.2957,78.1432,78.2418,20523.0
2016-04-26 13:55:00,87.21,87.31,87.11,87.16,31606.0,78.2329,78.3226,78.1432,78.188,31606.0
2016-04-26 14:00:00,87.16,87.35,87.12,87.17,36149.0,78.188,78.3585,78.1521,78.197,36149.0
2016-04-26 14:05:00,87.15,87.2,86.95,87.07,58781.0,78.179,78.2239,77.9996,78.1073,58781.0
2016-04-26 14:10:00,87.08,87.15,86.97,87.14,28948.0,78.1163,78.179,78.0176,78.1701,28948.0
2016-04-26 14:15:00,87.14,87.19,85.9,86.25,3497396.0,78.1701,78.2149,77.0577,77.3717,3497396.0
2016-04-26 14:20:00,86.25,86.46,85.91,85.91,312489.0,77.3717,77.5601,77.0667,77.0667,312489.0
2016-04-26 14:25:00,85.97,86.16,85.83,86.01,3030201.0,77.1205,77.291,76.9949,77.1564,3030201.0
2016-04-26 14:30:00,86.01,86.42,85.9,86.31,215715.0,77.1564,77.5242,77.0577,77.4255,215715.0
2016-04-26 14:35:00,86.37,86.4,86.12,86.3,148217.0,77.4793,77.5062,77.2551,77.4165,148217.0
2016-04-26 14:40:00,86.31,86.32,86.12,86.19,132909.0,77.4255,77.4345,77.2551,77.3179,132909.0
2016-04-26 14:45:00,86.21,86.53,86.12,86.44,133092.0,77.3358,77.6229,77.2551,77.5421,133092.0
2016-04-26 14:50:00,86.45,86.5,85.91,86.24,463529.0,77.5511,77.596,77.0667,77.3627,463529.0
2016-04-26 14:55:00,86.25,86.76,86.0,86.62,155004.0,77.3717,77.8292,77.1474,77.7036,155004.0
2016-04-26 15:00:00,86.63,86.72,86.38,86.49,56159.0,77.7126,77.7933,77.4883,77.587,56159.0
2016-04-26 15:05:00,86.5,86.59,86.25,86.29,78929.0,77.596,77.6767,77.3717,77.4076,78929.0
2016-04-26 15:10:00,86.29,86.34,86.14,86.17,72047.0,77.4076,77.4524,77.273,77.2999,72047.0
2016-04-26 15:15:00,86.17,86.38,86.13,86.3,136058.0,77.2999,77.4883,77.264,77.4165,136058.0
2016-04-26 15:20:00,86.29,86.3,86.1,86.13,105296.0,77.4076,77.4165,77.2371,77.264,105296.0
2016-04-26 15:25:00,86.11,86.34,86.0,86.14,137730.0,77.2461,77.4524,77.1474,77.273,137730.0
2016-04-26 15:30:00,86.14,86.34,86.13,86.24,84599.0,77.273,77.4524,77.264,77.3627,84599.0
2016-04-26 15:35:00,86.23,86.4,86.21,86.33,116089.0,77.3537,77.5062,77.3358,77.4435,116089.0
2016-04-26 15:40:00,86.32,86.62,86.26,86.61,130808.0,77.4345,77.7036,77.3807,77.6946,130808.0
2016-04-26 15:45:00,86.61,86.64,86.39,86.57,130953.0,77.6946,77.7215,77.4973,77.6588,130953.0
2016-04-26 15:50:00,86.57,86.69,86.39,86.69,178677.0,77.6588,77.7664,77.4973,77.7664,178677.0
2016-04-26 15:55:00,86.68,86.75,86.58,86.69,327072.0,77.7574,77.8202,77.6677,77.7664,327072.0
2016-04-27 09:30:00,86.0,87.67,86.0,87.14,266475.0,77.1474,78.6455,77.1474,78.1701,266475.0
2016-04-27 09:35:00,87.15,87.33,86.72,87.2,145774.0,78.179,78.3405,77.7933,78.2239,145774.0
2016-04-27 09:40:00,87.25,87.99,87.23,87.59,185932.0,78.2688,78.9326,78.2508,78.5738,185932.0
2016-04-27 09:45:00,87.6,87.97,87.42,87.63,108207.0,78.5827,78.9146,78.4213,78.6096,108207.0
2016-04-27 09:50:00,87.65,87.72,87.06,87.13,62981.0,78.6276,78.6904,78.0983,78.1611,62981.0
2016-04-27 09:55:00,87.1,87.12,86.86,86.89,75414.0,78.1342,78.1521,77.9189,77.9458,75414.0
2016-04-27 10:00:00,86.91,87.14,86.6,87.04,61300.0,77.9638,78.1701,77.6857,78.0804,61300.0
2016-04-27 10:05:00,87.03,87.22,86.9,87.03,60999.0,78.0714,78.2418,77.9548,78.0714,60999.0
2016-04-27 10:10:00,87.03,87.07,86.51,86.56,68231.0,78.0714,78.1073,77.6049,77.6498,68231.0
2016-04-27 10:15:00,86.56,86.59,86.18,86.31,76454.0,77.6498,77.6767,77.3089,77.4255,76454.0
2016-04-27 10:20:00,86.31,86.42,86.0,86.19,162138.0,77.4255,77.5242,77.1474,77.3179,162138.0
2016-04-27 10:25:00,86.18,86.35,86.03,86.28,50466.0,77.3089,77.4614,77.1743,77.3986,50466.0
2016-04-27 10:30:00,86.28,86.59,86.24,86.47,123263.0,77.3986,77.6767,77.3627,77.569,123263.0
2016-04-27 10:35:00,86.45,86.48,85.94,86.01,110579.0,77.5511,77.578,77.0936,77.1564,110579.0
2016-04-27 10:40:00,85.97,86.31,85.95,86.28,75070.0,77.1205,77.4255,77.1026,77.3986,75070.0
2016-04-27 10:45:00,86.31,86.8,86.31,86.8,77866.0,77.4255,77.8651,77.4255,77.8651,77866.0
2016-04-27 10:50:00,86.8,86.93,86.71,86.75,75642.0,77.8651,77.9817,77.7843,77.8202,75642.0
2016-04-27 10:55:00,86.75,86.97,86.75,86.88,27775.0,77.8202,78.0176,77.8202,77.9368,27775.0
2016-04-27 11:00:00,86.89,87.0,86.81,86.95,47117.0,77.9458,78.0445,77.874,77.9996,47117.0
2016-04-27 11:05:00,86.97,87.08,86.83,87.05,31335.0,78.0176,78.1163,77.892,78.0893,31335.0
2016-04-27 11:10:00,87.09,87.1,86.7,86.79,21383.0,78.1252,78.1342,77.7754,77.8561,21383.0
2016-04-27 11:15:00,86.81,87.05,86.8,87.05,24754.0,77.874,78.0893,77.8651,78.0893,24754.0
2016-04-27 11:20:00,87.05,87.11,86.93,87.04,19416.0,78.0893,78.1432,77.9817,78.0804,19416.0
2016-04-27 11:25:00,87.06,87.2,87.05,87.13,34929.0,78.0983,78.2239,78.0893,78.1611,34929.0
2016-04-27 11:30:00,87.14,87.21,87.05,87.13,21611.0,78.1701,78.2329,78.0893,78.1611,21611.0
2016-04-27 11:35:00,87.13,87.2,87.04,87.05,20065.0,78.1611,78.2239,78.0804,78.0893,20065.0
2016-04-27 11:40:00,87.05,87.06,86.93,86.96,59451.0,78.0893,78.0983,77.9817,78.0086,59451.0
2016-04-27 11:45:00,86.95,87.07,86.92,87.07,28744.0,77.9996,78.1073,77.9727,78.1073,28744.0
2016-04-27 11:50:00,87.06,87.25,87.04,87.19,63701.0,78.0983,78.2688,78.0804,78.2149,63701.0
2016-04-27 11:55:00,87.18,87.31,87.13,87.31,58744.0,78.206,78.3226,78.1611,78.3226,58744.0
2016-04-27 12:00:00,87.29,87.43,87.29,87.33,25397.0,78.3046,78.4302,78.3046,78.3405,25397.0
2016-04-27 12:05:00,87.31,87.65,87.31,87.61,36741.0,78.3226,78.6276,78.3226,78.5917,36741.0
2016-04-27 12:10:00,87.6,87.6,87.4,87.45,21748.0,78.5827,78.5827,78.4033,78.4482,21748.0
2016-04-27 12:15:00,87.46,87.56,87.38,87.55,36250.0,78.4571,78.5468,78.3854,78.5379,36250.0
2016-04-27 12:20:00,87.56,87.63,87.47,87.63,110951.0,78.5468,78.6096,78.4661,78.6096,110951.0
2016-04-27 12:25:00,87.63,87.96,87.62,87.96,38436.0,78.6096,78.9057,78.6007,78.9057,38436.0
2016-04-27 12:30:00,87.92,88.09,87.84,87.84,57602.0,78.8698,79.0223,78.798,78.798,57602.0
2016-04-27 12:35:00,87.83,87.99,87.81,87.91,43106.0,78.7891,78.9326,78.7711,78.8608,43106.0
2016-04-27 12:40:00,87.91,87.91,87.82,87.83,75740.0,78.8608,78.8608,78.7801,78.7891,75740.0
2016-04-27 12:45:00,87.83,87.88,87.77,87.83,35526.0,78.7891,78.8339,78.7352,78.7891,35526.0
2016-04-27 12:50:00,87.82,87.82,87.69,87.81,29892.0,78.7801,78.7801,78.6635,78.7711,29892.0
2016-04-27 12:55:00,87.81,87.85,87.77,87.81,26962.0,78.7711,78.807,78.7352,78.7711,26962.0
2016-04-27 13:00:00,87.82,87.99,87.8,87.94,60072.0,78.7801,78.9326,78.7621,78.8877,60072.0
2016-04-27 13:05:00,87.98,88.12,87.94,88.06,73254.0,78.9236,79.0492,78.8877,78.9954,73254.0
2016-04-27 13:10:00,88.05,88.06,87.91,88.05,34947.0,78.9864,78.9954,78.8608,78.9864,34947.0
2016-04-27 13:15:00,88.03,88.19,88.0,88.0,35199.0,78.9685,79.112,78.9416,78.9416,35199.0
2016-04-27 13:20:00,88.01,88.02,87.76,87.76,22863.0,78.9505,78.9595,78.7263,78.7263,22863.0
2016-04-27 13:25:00,87.76,87.76,87.65,87.72,30506.0,78.7263,78.7263,78.6276,78.6904,30506.0
2016-04-27 13:30:00,87.74,87.79,87.7,87.76,44783.0,78.7083,78.7532,78.6724,78.7263,44783.0
2016-04-27 13:35:00,87.77,87.9,87.77,87.88,84522.0,78.7352,78.8518,78.7352,78.8339,84522.0
2016-04-27 13:40:00,87.89,88.3,87.87,88.3,69152.0,78.8429,79.2107,78.8249,79.2107,69152.0
2016-04-27 13:45:00,88.29,88.44,88.28,88.33,31956.0,79.2017,79.3363,79.1927,79.2376,31956.0
2016-04-27 13:50:00,88.33,88.37,88.11,88.25,25739.0,79.2376,79.2735,79.0402,79.1658,25739.0
2016-04-27 13:55:00,88.25,88.27,88.11,88.13,24876.0,79.1658,79.1838,79.0402,79.0582,24876.0
2016-04-27 14:00:00,88.15,88.17,87.93,88.14,110661.0,79.0761,79.0941,78.8788,79.0671,110661.0
2016-04-27 14:05:00,88.17,88.39,88.12,88.34,78955.0,79.0941,79.2914,79.0492,79.2466,78955.0
2016-04-27 14:10:00,88.34,88.41,88.15,88.17,72416.0,79.2466,79.3093,79.0761,79.0941,72416.0
2016-04-27 14:15:00,88.2,88.2,87.98,88.05,69668.0,79.121,79.121,78.9236,78.9864,69668.0
2016-04-27 14:20:00,88.07,88.13,87.87,87.87,80148.0,79.0043,79.0582,78.8249,78.8249,80148.0
2016-04-27 14:25:00,87.85,88.0,87.77,87.9,63691.0,78.807,78.9416,78.7352,78.8518,63691.0
2016-04-27 14:30:00,87.9,87.98,87.69,87.73,57771.0,78.8518,78.9236,78.6635,78.6993,57771.0
2016-04-27 14:35:00,87.74,88.04,87.67,87.75,48051.0,78.7083,78.9774,78.6455,78.7173,48051.0
2016-04-27 14:40:00,87.75,87.89,87.72,87.79,40180.0,78.7173,78.8429,78.6904,78.7532,40180.0
2016-04-27 14:45:00,87.79,87.85,87.75,87.77,28336.0,78.7532,78.807,78.7173,78.7352,28336.0
2016-04-27 14:50:00,87.76,88.08,87.75,88.03,41211.0,78.7263,79.0133,78.7173,78.9685,41211.0
2016-04-27 14:55:00,88.01,88.1,87.84,88.02,66543.0,78.9505,79.0313,78.798,78.9595,66543.0
2016-04-27 15:00:00,88.02,88.25,87.97,88.18,72903.0,78.9595,79.1658,78.9146,79.103,72903.0
2016-04-27 15:05:00,88.18,88.32,88.13,88.19,59729.0,79.103,79.2286,79.0582,79.112,59729.0
2016-04-27 15:10:00,88.19,88.22,88.03,88.14,62825.0,79.112,79.1389,78.9685,79.0671,62825.0
2016-04-27 15:15:00,88.15,88.41,88.14,88.31,67387.0,79.0761,79.3093,79.0671,79.2196,67387.0
2016-04-27 15:20:00,88.31,88.51,88.31,88.43,71899.0,79.2196,79.3991,79.2196,79.3273,71899.0
2016-04-27 15:25:00,88.42,88.43,88.23,88.34,72576.0,79.3183,79.3273,79.1479,79.2466,72576.0
2016-04-27 15:30:00,88.35,88.55,88.33,88.54,115496.0,79.2555,79.4349,79.2376,79.426,115496.0
2016-04-27 15:35:00,88.54,88.75,88.5,88.75,90611.0,79.426,79.6143,79.3901,79.6143,90611.0
2016-04-27 15:40:00,88.74,88.76,88.56,88.65,136481.0,79.6054,79.6233,79.4439,79.5246,136481.0
2016-04-27 15:45:00,88.65,88.9,88.65,88.9,96631.0,79.5246,79.7489,79.5246,79.7489,96631.0
2016-04-27 15:50:00,88.9,88.98,88.75,88.79,355243.0,79.7489,79.8207,79.6143,79.6502,355243.0
2016-04-27 15:55:00,88.78,88.97,88.66,88.94,349937.0,79.6413,79.8117,79.5336,79.7848,349937.0
2016-04-28 09:30:00,88.25,89.7,88.21,89.35,307300.0,79.1658,80.4666,79.1299,80.1526,307300.0
2016-04-28 09:35:00,89.09,90.77,89.09,90.52,246699.0,79.9193,81.4264,79.9193,81.2021,246699.0
2016-04-28 09:40:00,90.5,90.87,90.16,90.55,112238.0,81.1842,81.5161,80.8792,81.2291,112238.0
2016-04-28 09:45:00,90.63,91.18,90.42,90.44,124125.0,81.3008,81.7942,81.1124,81.1304,124125.0
2016-04-28 09:50:00,90.44,90.45,89.58,89.63,88755.0,81.1304,81.1394,80.3589,80.4038,88755.0
2016-04-28 09:55:00,89.63,90.36,89.61,90.18,76133.0,80.4038,81.0586,80.3858,80.8971,76133.0
2016-04-28 10:00:00,90.21,90.46,89.98,90.03,42445.0,80.9241,81.1483,80.7177,80.7626,42445.0
2016-04-28 10:05:00,90.07,90.3,90.02,90.25,75732.0,80.7985,81.0048,80.7536,80.9599,75732.0
2016-04-28 10:10:00,90.25,90.48,90.02,90.02,161280.0,80.9599,81.1663,80.7536,80.7536,161280.0
2016-04-28 10:15:00,90.03,90.04,89.76,89.9,33966.0,80.7626,80.7716,80.5204,80.646,33966.0
2016-04-28 10:20:00,89.9,90.16,89.8,90.04,76929.0,80.646,80.8792,80.5563,80.7716,76929.0
2016-04-28 10:25:00,90.06,90.08,89.8,89.85,43923.0,80.7895,80.8074,80.5563,80.6011,43923.0
2016-04-28 10:30:00,89.86,89.92,89.71,89.9,51518.0,80.6101,80.6639,80.4755,80.646,51518.0
2016-04-28 10:35:00,89.95,90.14,89.95,90.07,44727.0,80.6908,80.8613,80.6908,80.7985,44727.0
2016-04-28 10:40:00,90.09,90.19,90.01,90.18,42074.0,80.8164,80.9061,80.7446,80.8971,42074.0
2016-04-28 10:45:00,90.18,90.25,90.02,90.07,66235.0,80.8971,80.9599,80.7536,80.7985,66235.0
2016-04-28 10:50:00,90.08,90.1,89.94,89.96,39601.0,80.8074,80.8254,80.6819,80.6998,39601.0
2016-04-28 10:55:00,89.96,90.15,89.96,90.15,40156.0,80.6998,80.8702,80.6998,80.8702,40156.0
2016-04-28 11:00:00,90.15,90.16,89.86,89.88,27686.0,80.8702,80.8792,80.6101,80.628,27686.0
2016-04-28 11:05:00,89.9,89.94,89.68,89.72,23028.0,80.646,80.6819,80.4486,80.4845,23028.0
2016-04-28 11:10:00,89.72,89.92,89.68,89.78,63251.0,80.4845,80.6639,80.4486,80.5383,63251.0
2016-04-28 11:15:00,89.78,90.0,89.78,89.98,117120.0,80.5383,80.7357,80.5383,80.7177,117120.0
2016-04-28 11:20:00,89.99,90.0,89.79,89.9,67955.0,80.7267,80.7357,80.5473,80.646,67955.0
2016-04-28 11:25:00,89.9,89.91,89.5,89.55,36667.0,80.646,80.6549,80.2871,80.332,36667.0
2016-04-28 11:30:00,89.55,89.68,89.39,89.4,47447.0,80.332,80.4486,80.1885,80.1974,47447.0
2016-04-28 11:35:00,89.42,89.47,89.13,89.13,80563.0,80.2154,80.2602,79.9552,79.9552,80563.0
2016-04-28 11:40:00,89.13,89.31,89.04,89.07,52286.0,79.9552,80.1167,79.8745,79.9014,52286.0
2016-04-28 11:45:00,89.05,89.46,88.95,89.22,37250.0,79.8835,80.2513,79.7938,80.036,37250.0
2016-04-28 11:50:00,89.21,89.23,89.06,89.06,20594.0,80.027,80.0449,79.8924,79.8924,20594.0
2016-04-28 11:55:00,89.05,89.05,88.87,88.93,26750.0,79.8835,79.8835,79.722,79.7758,26750.0
2016-04-28 12:00:00,88.93,89.35,88.88,89.31,24574.0,79.7758,80.1526,79.731,80.1167,24574.0
2016-04-28 12:05:00,89.31,89.33,89.03,89.21,20442.0,80.1167,80.1346,79.8655,80.027,20442.0
2016-04-28 12:10:00,89.2,89.23,88.98,88.98,17023.0,80.018,80.0449,79.8207,79.8207,17023.0
2016-04-28 12:15:00,88.96,88.97,88.76,88.77,34924.0,79.8027,79.8117,79.6233,79.6323,34924.0
2016-04-28 12:20:00,88.77,88.84,88.68,88.77,25726.0,79.6323,79.6951,79.5516,79.6323,25726.0
2016-04-28 12:25:00,88.75,88.76,88.51,88.54,22318.0,79.6143,79.6233,79.3991,79.426,22318.0
2016-04-28 12:30:00,88.55,88.57,88.4,88.48,31049.0,79.4349,79.4529,79.3004,79.3721,31049.0
2016-04-28 12:35:00,88.47,88.47,88.38,88.4,28730.0,79.3632,79.3632,79.2824,79.3004,28730.0
2016-04-28 12:40:00,88.41,88.42,88.36,88.37,29060.0,79.3093,79.3183,79.2645,79.2735,29060.0
2016-04-28 12:45:00,88.35,88.36,88.29,88.31,24731.0,79.2555,79.2645,79.2017,79.2196,24731.0
2016-04-28 12:50:00,88.31,88.31,87.97,88.07,64315.0,79.2196,79.2196,78.9146,79.0043,64315.0
2016-04-28 12:55:00,88.07,88.09,87.91,87.96,32478.0,79.0043,79.0223,78.8608,78.9057,32478.0
2016-04-28 13:00:00,87.98,88.04,87.64,87.64,53677.0,78.9236,78.9774,78.6186,78.6186,53677.0
2016-04-28 13:05:00,87.63,87.7,87.5,87.54,45352.0,78.6096,78.6724,78.493,78.5289,45352.0
2016-04-28 13:10:00,87.55,87.58,87.16,87.29,76392.0,78.5379,78.5648,78.188,78.3046,76392.0
2016-04-28 13:15:00,87.28,87.41,87.17,87.28,73059.0,78.2957,78.4123,78.197,78.2957,73059.0
2016-04-28 13:20:00,87.27,87.29,87.07,87.28,47155.0,78.2867,78.3046,78.1073,78.2957,47155.0
2016-04-28 13:25:00,87.28,87.42,87.26,87.33,33340.0,78.2957,78.4213,78.2777,78.3405,33340.0
2016-04-28 13:30:00,87.33,87.44,87.27,87.29,40147.0,78.3405,78.4392,78.2867,78.3046,40147.0
2016-04-28 13:35:00,87.27,87.27,87.03,87.06,27397.0,78.2867,78.2867,78.0714,78.0983,27397.0
2016-04-28 13:40:00,87.05,87.08,86.91,86.91,28676.0,78.0893,78.1163,77.9638,77.9638,28676.0
2016-04-28 13:45:00,86.88,86.96,86.73,86.87,68385.0,77.9368,78.0086,77.8023,77.9279,68385.0
2016-04-28 13:50:00,86.89,87.19,86.89,87.01,62382.0,77.9458,78.2149,77.9458,78.0535,62382.0
2016-04-28 13:55:00,87.01,87.01,86.7,86.7,37604.0,78.0535,78.0535,77.7754,77.7754,37604.0
2016-04-28 14:00:00,86.67,86.72,86.52,86.62,46318.0,77.7485,77.7933,77.6139,77.7036,46318.0
2016-04-28 14:05:00,86.59,86.65,86.39,86.43,28984.0,77.6767,77.7305,77.4973,77.5332,28984.0
2016-04-28 14:10:00,86.42,86.52,86.35,86.49,26374.0,77.5242,77.6139,77.4614,77.587,26374.0
2016-04-28 14:15:00,86.5,86.83,86.49,86.8,39043.0,77.596,77.892,77.587,77.8651,39043.0
2016-04-28 14:20:00,86.81,86.93,86.81,86.91,51020.0,77.874,77.9817,77.874,77.9638,51020.0
2016-04-28 14:25:00,86.91,87.24,86.89,87.22,46989.0,77.9638,78.2598,77.9458,78.2418,46989.0
2016-04-28 14:30:00,87.21,87.3,87.17,87.29,33992.0,78.2329,78.3136,78.197,78.3046,33992.0
2016-04-28 14:35:00,87.31,87.31,87.04,87.14,22897.0,78.3226,78.3226,78.0804,78.1701,22897.0
2016-04-28 14:40:00,87.18,87.25,87.13,87.14,16200.0,78.206,78.2688,78.1611,78.1701,16200.0
2016-04-28 14:45:00,87.13,87.19,86.86,87.17,24169.0,78.1611,78.2149,77.9189,78.197,24169.0
2016-04-28 14:50:00,87.19,87.2,86.68,86.85,28933.0,78.2149,78.2239,77.7574,77.9099,28933.0
2016-04-28 14:55:00,86.86,86.86,86.61,86.62,26141.0,77.9189,77.9189,77.6946,77.7036,26141.0
2016-04-28 15:00:00,86.61,86.71,86.51,86.64,27506.0,77.6946,77.7843,77.6049,77.7215,27506.0
2016-04-28 15:05:00,86.65,86.67,86.35,86.36,27047.0,77.7305,77.7485,77.4614,77.4704,27047.0
2016-04-28 15:10:00,86.36,86.42,86.07,86.08,42268.0,77.4704,77.5242,77.2102,77.2192,42268.0
2016-04-28 15:15:00,86.08,86.08,85.76,85.81,66626.0,77.2192,77.2192,76.9321,76.977,66626.0
2016-04-28 15:20:00,85.8,85.91,85.57,85.6,50510.0,76.968,77.0667,76.7617,76.7886,50510.0
2016-04-28 15:25:00,85.59,85.69,85.27,85.45,115392.0,76.7796,76.8693,76.4926,76.654,115392.0
2016-04-28 15:30:00,85.46,85.71,85.37,85.45,69617.0,76.663,76.8873,76.5823,76.654,69617.0
2016-04-28 15:35:00,85.46,85.75,85.46,85.61,87555.0,76.663,76.9232,76.663,76.7976,87555.0
2016-04-28 15:40:00,85.62,85.87,85.46,85.85,119620.0,76.8065,77.0308,76.663,77.0129,119620.0
2016-04-28 15:45:00,85.83,86.13,85.81,85.93,114797.0,76.9949,77.264,76.977,77.0846,114797.0
2016-04-28 15:50:00,85.93,85.98,85.84,85.92,229444.0,77.0846,77.1295,77.0039,77.0757,229444.0
2016-04-28 15:55:00,85.91,85.92,85.62,85.87,207870.0,77.0667,77.0757,76.8065,77.0308,207870.0
2016-04-29 09:30:00,86.25,86.42,85.9,86.06,353381.0,77.3717,77.5242,77.0577,77.2012,353381.0
2016-04-29 09:35:00,86.06,86.08,85.75,85.95,136745.0,77.2012,77.2192,76.9232,77.1026,136745.0
2016-04-29 09:40:00,85.95,85.99,85.66,85.83,99867.0,77.1026,77.1385,76.8424,76.9949,99867.0
2016-04-29 09:45:00,85.78,85.8,84.8,85.09,188856.0,76.9501,76.968,76.0709,76.3311,188856.0
2016-04-29 09:50:00,85.07,85.12,84.36,84.74,256359.0,76.3132,76.358,75.6762,76.0171,256359.0
2016-04-29 09:55:00,84.76,84.79,83.77,83.97,423000.0,76.0351,76.062,75.147,75.3264,423000.0
2016-04-29 10:00:00,83.97,84.48,83.64,84.44,152894.0,75.3264,75.7839,75.0304,75.748,152894.0
2016-04-29 10:05:00,84.42,84.67,84.17,84.23,96685.0,75.7301,75.9543,75.5058,75.5596,96685.0
2016-04-29 10:10:00,84.19,84.67,84.18,84.4,83968.0,75.5237,75.9543,75.5148,75.7121,83968.0
2016-04-29 10:15:00,84.39,84.42,84.02,84.02,62627.0,75.7032,75.7301,75.3712,75.3712,62627.0
2016-04-29 10:20:00,84.03,84.36,83.88,84.27,122997.0,75.3802,75.6762,75.2457,75.5955,122997.0
2016-04-29 10:25:00,84.27,84.42,84.09,84.21,104787.0,75.5955,75.7301,75.434,75.5417,104787.0
2016-04-29 10:30:00,84.2,84.38,84.09,84.2,61875.0,75.5327,75.6942,75.434,75.5327,61875.0
2016-04-29 10:35:00,84.2,84.6,84.19,84.6,95717.0,75.5327,75.8915,75.5237,75.8915,95717.0
2016-04-29 10:40:00,84.61,84.75,84.43,84.69,67280.0,75.9005,76.0261,75.739,75.9723,67280.0
2016-04-29 10:45:00,84.64,84.95,84.49,84.9,149803.0,75.9274,76.2055,75.7929,76.1607,149803.0
2016-04-29 10:50:00,84.88,84.96,84.83,84.9,97776.0,76.1427,76.2145,76.0979,76.1607,97776.0
2016-04-29 10:55:00,84.9,85.33,84.83,85.24,110973.0,76.1607,76.5464,76.0979,76.4657,110973.0
2016-04-29 11:00:00,85.24,85.25,84.83,85.02,248080.0,76.4657,76.4746,76.0979,76.2683,248080.0
2016-04-29 11:05:00,85.01,85.22,84.99,85.18,41473.0,76.2593,76.4477,76.2414,76.4118,41473.0
2016-04-29 11:10:00,85.18,85.18,84.94,84.97,86549.0,76.4118,76.4118,76.1965,76.2234,86549.0
2016-04-29 11:15:00,84.95,85.08,84.82,85.01,64828.0,76.2055,76.3221,76.0889,76.2593,64828.0
2016-04-29 11:20:00,84.99,84.99,84.59,84.69,164895.0,76.2414,76.2414,75.8826,75.9723,164895.0
2016-04-29 11:25:00,84.7,84.92,84.69,84.73,58074.0,75.9812,76.1786,75.9723,76.0082,58074.0
2016-04-29 11:30:00,84.74,84.86,84.65,84.86,46463.0,76.0171,76.1248,75.9364,76.1248,46463.0
2016-04-29 11:35:00,84.84,84.9,84.47,84.87,53716.0,76.1068,76.1607,75.7749,76.1337,53716.0
2016-04-29 11:40:00,84.9,85.04,84.85,84.87,58765.0,76.1607,76.2862,76.1158,76.1337,58765.0
2016-04-29 11:45:00,84.84,84.99,84.79,84.86,218261.0,76.1068,76.2414,76.062,76.1248,218261.0
2016-04-29 11:50:00,84.87,85.14,84.83,85.02,81593.0,76.1337,76.376,76.0979,76.2683,81593.0
2016-04-29 11:55:00,85.01,85.13,85.0,85.02,94023.0,76.2593,76.367,76.2504,76.2683,94023.0
2016-04-29 12:00:00,85.0,85.04,84.8,84.86,72131.0,76.2504,76.2862,76.0709,76.1248,72131.0
2016-04-29 12:05:00,84.85,84.85,84.66,84.7,22882.0,76.1158,76.1158,75.9454,75.9812,22882.0
2016-04-29 12:10:00,84.7,84.71,84.49,84.57,97429.0,75.9812,75.9902,75.7929,75.8646,97429.0
2016-04-29 12:15:00,84.57,84.64,84.48,84.64,22588.0,75.8646,75.9274,75.7839,75.9274,22588.0
2016-04-29 12:20:00,84.66,84.83,84.59,84.62,46027.0,75.9454,76.0979,75.8826,75.9095,46027.0
2016-04-29 12:25:00,84.59,84.72,84.5,84.5,20054.0,75.8826,75.9992,75.8018,75.8018,20054.0
2016-04-29 12:30:00,84.52,84.6,84.36,84.55,43667.0,75.8198,75.8915,75.6762,75.8467,43667.0
2016-04-29 12:35:00,84.57,84.71,84.53,84.67,28091.0,75.8646,75.9902,75.8287,75.9543,28091.0
2016-04-29 12:40:00,84.67,84.72,84.64,84.66,29895.0,75.9543,75.9992,75.9274,75.9454,29895.0
2016-04-29 12:45:00,84.66,84.87,84.66,84.85,24782.0,75.9454,76.1337,75.9454,76.1158,24782.0
2016-04-29 12:50:00,84.85,84.87,84.78,84.79,81872.0,76.1158,76.1337,76.053,76.062,81872.0
2016-04-29 12:55:00,84.8,84.87,84.6,84.86,16579.0,76.0709,76.1337,75.8915,76.1248,16579.0
2016-04-29 13:00:00,84.82,84.96,84.77,84.92,26581.0,76.0889,76.2145,76.044,76.1786,26581.0
2016-04-29 13:05:00,84.91,84.96,84.87,84.95,21406.0,76.1696,76.2145,76.1337,76.2055,21406.0
2016-04-29 13:10:00,84.94,84.95,84.83,84.92,35880.0,76.1965,76.2055,76.0979,76.1786,35880.0
2016-04-29 13:15:00,84.92,85.15,84.91,85.13,36066.0,76.1786,76.3849,76.1696,76.367,36066.0
2016-04-29 13:20:00,85.13,85.21,85.05,85.12,71401.0,76.367,76.4387,76.2952,76.358,71401.0
2016-04-29 13:25:00,85.13,85.22,85.07,85.09,33342.0,76.367,76.4477,76.3132,76.3311,33342.0
2016-04-29 13:30:00,85.11,85.11,84.77,84.8,27073.0,76.349,76.349,76.044,76.0709,27073.0
2016-04-29 13:35:00,84.78,84.88,84.77,84.85,30169.0,76.053,76.1427,76.044,76.1158,30169.0
2016-04-29 13:40:00,84.81,84.83,84.67,84.67,19165.0,76.0799,76.0979,75.9543,75.9543,19165.0
2016-04-29 13:45:00,84.68,84.77,84.67,84.75,24481.0,75.9633,76.044,75.9543,76.0261,24481.0
2016-04-29 13:50:00,84.75,84.83,84.73,84.78,16039.0,76.0261,76.0979,76.0082,76.053,16039.0
2016-04-29 13:55:00,84.78,84.78,84.44,84.46,30643.0,76.053,76.053,75.748,75.7659,30643.0
2016-04-29 14:00:00,84.47,84.69,84.44,84.68,18473.0,75.7749,75.9723,75.748,75.9633,18473.0
2016-04-29 14:05:00,84.67,84.81,84.49,84.5,35606.0,75.9543,76.0799,75.7929,75.8018,35606.0
2016-04-29 14:10:00,84.51,84.57,84.5,84.56,24641.0,75.8108,75.8646,75.8018,75.8557,24641.0
2016-04-29 14:15:00,84.55,84.82,84.55,84.8,40155.0,75.8467,76.0889,75.8467,76.0709,40155.0
2016-04-29 14:20:00,84.82,84.87,84.73,84.87,36850.0,76.0889,76.1337,76.0082,76.1337,36850.0
2016-04-29 14:25:00,84.87,84.9,84.77,84.8,46291.0,76.1337,76.1607,76.044,76.0709,46291.0
2016-04-29 14:30:00,84.83,84.87,84.63,84.68,29544.0,76.0979,76.1337,75.9184,75.9633,29544.0
2016-04-29 14:35:00,84.67,84.67,84.31,84.42,76552.0,75.9543,75.9543,75.6314,75.7301,76552.0
2016-04-29 14:40:00,84.41,84.5,84.37,84.4,41464.0,75.7211,75.8018,75.6852,75.7121,41464.0
2016-04-29 14:45:00,84.4,84.4,84.22,84.29,46426.0,75.7121,75.7121,75.5507,75.6134,46426.0
2016-04-29 14:50:00,84.28,84.3,84.06,84.18,34969.0,75.6045,75.6224,75.4071,75.5148,34969.0
2016-04-29 14:55:00,84.18,84.23,83.96,83.98,37331.0,75.5148,75.5596,75.3174,75.3354,37331.0
2016-04-29 15:00:00,83.98,84.26,83.98,84.23,57743.0,75.3354,75.5865,75.3354,75.5596,57743.0
2016-04-29 15:05:00,84.22,84.53,84.16,84.5,111113.0,75.5507,75.8287,75.4968,75.8018,111113.0
2016-04-29 15:10:00,84.52,84.68,84.47,84.59,63577.0,75.8198,75.9633,75.7749,75.8826,63577.0
2016-04-29 15:15:00,84.58,84.81,84.58,84.76,75625.0,75.8736,76.0799,75.8736,76.0351,75625.0
2016-04-29 15:20:00,84.77,84.93,84.69,84.87,119185.0,76.044,76.1876,75.9723,76.1337,119185.0
2016-04-29 15:25:00,84.87,84.91,84.82,84.89,66717.0,76.1337,76.1696,76.0889,76.1517,66717.0
2016-04-29 15:30:00,84.89,85.24,84.84,85.11,130183.0,76.1517,76.4657,76.1068,76.349,130183.0
2016-04-29 15:35:00,85.13,85.13,84.99,85.04,59133.0,76.367,76.367,76.2414,76.2862,59133.0
2016-04-29 15:40:00,85.04,85.12,85.0,85.12,84209.0,76.2862,76.358,76.2504,76.358,84209.0
2016-04-29 15:45:00,85.11,85.25,85.09,85.13,146900.0,76.349,76.4746,76.3311,76.367,146900.0
2016-04-29 15:50:00,85.15,85.28,85.1,85.14,177496.0,76.3849,76.5015,76.3401,76.376,177496.0
2016-04-29 15:55:00,85.14,85.41,85.09,85.29,425874.0,76.376,76.6182,76.3311,76.5105,425874.0
2016-05-02 09:30:00,85.12,85.27,84.84,85.07,125461.0,76.358,76.4926,76.1068,76.3132,125461.0
2016-05-02 09:35:00,85.07,85.11,84.37,84.85,70481.0,76.3132,76.349,75.6852,76.1158,70481.0
2016-05-02 09:40:00,84.83,85.32,84.79,85.32,38934.0,76.0979,76.5374,76.062,76.5374,38934.0
2016-05-02 09:45:00,85.32,85.6,85.25,85.4,57936.0,76.5374,76.7886,76.4746,76.6092,57936.0
2016-05-02 09:50:00,85.42,85.43,85.04,85.31,39344.0,76.6271,76.6361,76.2862,76.5285,39344.0
2016-05-02 09:55:00,85.3,85.3,84.87,85.19,65985.0,76.5195,76.5195,76.1337,76.4208,65985.0
2016-05-02 10:00:00,85.21,85.31,84.74,84.93,113246.0,76.4387,76.5285,76.0171,76.1876,113246.0
2016-05-02 10:05:00,84.85,85.18,84.8,85.1,29789.0,76.1158,76.4118,76.0709,76.3401,29789.0
2016-05-02 10:10:00,85.17,85.67,85.14,85.58,27011.0,76.4029,76.8514,76.376,76.7707,27011.0
2016-05-02 10:15:00,85.55,85.98,85.54,85.88,141363.0,76.7437,77.1295,76.7348,77.0398,141363.0
2016-05-02 10:20:00,85.9,85.96,85.71,85.8,60151.0,77.0577,77.1115,76.8873,76.968,60151.0
2016-05-02 10:25:00,85.81,85.95,85.68,85.7,37990.0,76.977,77.1026,76.8604,76.8783,37990.0
2016-05-02 10:30:00,85.67,85.88,85.53,85.53,18328.0,76.8514,77.0398,76.7258,76.7258,18328.0
2016-05-02 10:35:00,85.53,85.54,85.38,85.45,28630.0,76.7258,76.7348,76.5912,76.654,28630.0
2016-05-02 10:40:00,85.45,85.61,85.44,85.48,39163.0,76.654,76.7976,76.6451,76.681,39163.0
2016-05-02 10:45:00,85.53,85.79,85.52,85.74,43441.0,76.7258,76.959,76.7168,76.9142,43441.0
2016-05-02 10:50:00,85.71,85.74,85.53,85.56,51316.0,76.8873,76.9142,76.7258,76.7527,51316.0
2016-05-02 10:55:00,85.55,85.6,85.47,85.56,22842.0,76.7437,76.7886,76.672,76.7527,22842.0
2016-05-02 11:00:00,85.56,85.61,85.47,85.53,20458.0,76.7527,76.7976,76.672,76.7258,20458.0
2016-05-02 11:05:00,85.52,85.75,85.51,85.72,16158.0,76.7168,76.9232,76.7079,76.8962,16158.0
2016-05-02 11:10:00,85.71,85.87,85.71,85.84,32528.0,76.8873,77.0308,76.8873,77.0039,32528.0
2016-05-02 11:15:00,85.84,86.08,85.81,85.95,86545.0,77.0039,77.2192,76.977,77.1026,86545.0
2016-05-02 11:20:00,85.95,85.95,85.72,85.86,45949.0,77.1026,77.1026,76.8962,77.0218,45949.0
2016-05-02 11:25:00,85.81,86.05,85.8,86.05,36724.0,76.977,77.1923,76.968,77.1923,36724.0
2016-05-02 11:30:00,86.07,86.12,86.0,86.1,46261.0,77.2102,77.2551,77.1474,77.2371,46261.0
2016-05-02 11:35:00,86.1,86.24,86.05,86.24,32729.0,77.2371,77.3627,77.1923,77.3627,32729.0
2016-05-02 11:40:00,86.24,86.26,86.05,86.08,21513.0,77.3627,77.3807,77.1923,77.2192,21513.0
2016-05-02 11:45:00,86.07,86.16,85.99,86.1,28800.0,77.2102,77.291,77.1385,77.2371,28800.0
2016-05-02 11:50:00,86.12,86.23,86.08,86.16,33521.0,77.2551,77.3537,77.2192,77.291,33521.0
2016-05-02 11:55:00,86.17,86.28,86.0,86.1,30399.0,77.2999,77.3986,77.1474,77.2371,30399.0
2016-05-02 12:00:00,86.08,86.23,86.04,86.14,21160.0,77.2192,77.3537,77.1833,77.273,21160.0
2016-05-02 12:05:00,86.12,86.26,86.12,86.18,16617.0,77.2551,77.3807,77.2551,77.3089,16617.0
2016-05-02 12:10:00,86.18,86.25,86.15,86.15,22497.0,77.3089,77.3717,77.282,77.282,22497.0
2016-05-02 12:15:00,86.14,86.23,86.07,86.22,41146.0,77.273,77.3537,77.2102,77.3448,41146.0
2016-05-02 12:20:00,86.23,86.3,86.12,86.14,19885.0,77.3537,77.4165,77.2551,77.273,19885.0
2016-05-02 12:25:00,86.15,86.34,86.15,86.3,46093.0,77.282,77.4524,77.282,77.4165,46093.0
2016-05-02 12:30:00,86.33,86.36,86.28,86.34,39876.0,77.4435,77.4704,77.3986,77.4524,39876.0
2016-05-02 12:35:00,86.35,86.39,86.26,86.33,28443.0,77.4614,77.4973,77.3807,77.4435,28443.0
2016-05-02 12:40:00,86.32,86.38,86.3,86.35,42968.0,77.4345,77.4883,77.4165,77.4614,42968.0
2016-05-02 12:45:00,86.36,86.39,86.33,86.38,62537.0,77.4704,77.4973,77.4435,77.4883,62537.0
2016-05-02 12:50:00,86.37,86.38,86.3,86.36,36120.0,77.4793,77.4883,77.4165,77.4704,36120.0
2016-05-02 12:55:00,86.36,86.37,86.23,86.26,49387.0,77.4704,77.4793,77.3537,77.3807,49387.0
2016-05-02 13:00:00,86.28,86.29,86.05,86.09,46040.0,77.3986,77.4076,77.1923,77.2282,46040.0
2016-05-02 13:05:00,86.11,86.25,86.07,86.23,33692.0,77.2461,77.3717,77.2102,77.3537,33692.0
2016-05-02 13:10:00,86.23,86.49,86.23,86.49,90697.0,77.3537,77.587,77.3537,77.587,90697.0
2016-05-02 13:15:00,86.48,86.55,86.44,86.49,31193.0,77.578,77.6408,77.5421,77.587,31193.0
2016-05-02 13:20:00,86.48,86.52,86.4,86.41,22665.0,77.578,77.6139,77.5062,77.5152,22665.0
2016-05-02 13:25:00,86.4,86.41,86.24,86.31,24519.0,77.5062,77.5152,77.3627,77.4255,24519.0
2016-05-02 13:30:00,86.31,86.34,86.24,86.28,39149.0,77.4255,77.4524,77.3627,77.3986,39149.0
2016-05-02 13:35:00,86.27,86.32,86.18,86.3,39079.0,77.3896,77.4345,77.3089,77.4165,39079.0
2016-05-02 13:40:00,86.29,86.39,86.26,86.27,28820.0,77.4076,77.4973,77.3807,77.3896,28820.0
2016-05-02 13:45:00,86.24,86.33,86.17,86.31,21046.0,77.3627,77.4435,77.2999,77.4255,21046.0
2016-05-02 13:50:00,86.3,86.35,86.2,86.35,38063.0,77.4165,77.4614,77.3268,77.4614,38063.0
2016-05-02 13:55:00,86.35,86.36,86.18,86.22,18654.0,77.4614,77.4704,77.3089,77.3448,18654.0
2016-05-02 14:00:00,86.22,86.31,86.2,86.31,25004.0,77.3448,77.4255,77.3268,77.4255,25004.0
2016-05-02 14:05:00,86.32,86.47,86.32,86.46,19085.0,77.4345,77.569,77.4345,77.5601,19085.0
2016-05-02 14:10:00,86.45,86.49,86.42,86.46,10780.0,77.5511,77.587,77.5242,77.5601,10780.0
2016-05-02 14:15:00,86.49,86.55,86.46,86.55,43880.0,77.587,77.6408,77.5601,77.6408,43880.0
2016-05-02 14:20:00,86.55,86.61,86.48,86.57,22202.0,77.6408,77.6946,77.578,77.6588,22202.0
2016-05-02 14:25:00,86.56,86.57,86.32,86.32,20225.0,77.6498,77.6588,77.4345,77.4345,20225.0
2016-05-02 14:30:00,86.31,86.42,86.24,86.25,20776.0,77.4255,77.5242,77.3627,77.3717,20776.0
2016-05-02 14:35:00,86.27,86.29,86.2,86.22,46830.0,77.3896,77.4076,77.3268,77.3448,46830.0
2016-05-02 14:40:00,86.21,86.24,86.12,86.16,15116.0,77.3358,77.3627,77.2551,77.291,15116.0
2016-05-02 14:45:00,86.16,86.2,86.13,86.2,16920.0,77.291,77.3268,77.264,77.3268,16920.0
2016-05-02 14:50:00,86.2,86.21,86.01,86.02,17924.0,77.3268,77.3358,77.1564,77.1654,17924.0
2016-05-02 14:55:00,86.03,86.22,86.03,86.12,13611.0,77.1743,77.3448,77.1743,77.2551,13611.0
2016-05-02 15:00:00,86.12,86.21,86.11,86.18,15336.0,77.2551,77.3358,77.2461,77.3089,15336.0
2016-05-02 15:05:00,86.19,86.27,86.12,86.27,17363.0,77.3179,77.3896,77.2551,77.3896,17363.0
2016-05-02 15:10:00,86.26,86.37,86.18,86.27,37184.0,77.3807,77.4793,77.3089,77.3896,37184.0
2016-05-02 15:15:00,86.28,86.34,86.18,86.2,42718.0,77.3986,77.4524,77.3089,77.3268,42718.0
2016-05-02 15:20:00,86.2,86.25,86.17,86.25,34156.0,77.3268,77.3717,77.2999,77.3717,34156.0
2016-05-02 15:25:00,86.24,86.37,86.23,86.29,21957.0,77.3627,77.4793,77.3537,77.4076,21957.0
2016-05-02 15:30:00,86.3,86.39,86.26,86.37,23207.0,77.4165,77.4973,77.3807,77.4793,23207.0
2016-05-02 15:35:00,86.39,86.49,86.33,86.46,32923.0,77.4973,77.587,77.4435,77.5601,32923.0
2016-05-02 15:40:00,86.45,86.49,86.39,86.47,41155.0,77.5511,77.587,77.4973,77.569,41155.0
2016-05-02 15:45:00,86.47,86.5,86.39,86.39,38643.0,77.569,77.596,77.4973,77.4973,38643.0
2016-05-02 15:50:00,86.37,86.4,86.24,86.29,131195.0,77.4793,77.5062,77.3627,77.4076,131195.0
2016-05-02 15:55:00,86.29,86.35,86.19,86.34,176152.0,77.4076,77.4614,77.3179,77.4524,176152.0
2016-05-03 09:30:00,85.67,85.68,85.12,85.18,84914.0,76.8514,76.8604,76.358,76.4118,84914.0
2016-05-03 09:35:00,85.24,85.57,85.01,85.45,58535.0,76.4657,76.7617,76.2593,76.654,58535.0
2016-05-03 09:40:00,85.42,85.49,85.08,85.2,51673.0,76.6271,76.6899,76.3221,76.4298,51673.0
2016-05-03 09:45:00,85.33,85.38,84.64,84.89,146640.0,76.5464,76.5912,75.9274,76.1517,146640.0
2016-05-03 09:50:00,84.87,85.09,84.81,84.95,50436.0,76.1337,76.3311,76.0799,76.2055,50436.0
2016-05-03 09:55:00,84.9,84.97,84.86,84.86,67988.0,76.1607,76.2234,76.1248,76.1248,67988.0
2016-05-03 10:00:00,84.86,84.89,84.51,84.78,127271.0,76.1248,76.1517,75.8108,76.053,127271.0
2016-05-03 10:05:00,84.78,84.96,84.77,84.83,64831.0,76.053,76.2145,76.044,76.0979,64831.0
2016-05-03 10:10:00,84.82,84.91,84.77,84.85,42167.0,76.0889,76.1696,76.044,76.1158,42167.0
2016-05-03 10:15:00,84.89,84.99,84.78,84.99,41620.0,76.1517,76.2414,76.053,76.2414,41620.0
2016-05-03 10:20:00,85.0,85.21,84.96,85.19,30131.0,76.2504,76.4387,76.2145,76.4208,30131.0
2016-05-03 10:25:00,85.2,85.32,85.17,85.3,29321.0,76.4298,76.5374,76.4029,76.5195,29321.0
2016-05-03 10:30:00,85.27,85.46,85.22,85.3,35163.0,76.4926,76.663,76.4477,76.5195,35163.0
2016-05-03 10:35:00,85.29,85.3,85.14,85.17,37556.0,76.5105,76.5195,76.376,76.4029,37556.0
2016-05-03 10:40:00,85.17,85.24,84.9,85.06,210994.0,76.4029,76.4657,76.1607,76.3042,210994.0
2016-05-03 10:45:00,85.04,85.2,84.97,85.1,39154.0,76.2862,76.4298,76.2234,76.3401,39154.0
2016-05-03 10:50:00,85.08,85.23,84.93,84.93,53528.0,76.3221,76.4567,76.1876,76.1876,53528.0
2016-05-03 10:55:00,84.93,85.28,84.93,85.27,89872.0,76.1876,76.5015,76.1876,76.4926,89872.0
2016-05-03 11:00:00,85.28,85.28,84.98,85.08,42765.0,76.5015,76.5015,76.2324,76.3221,42765.0
2016-05-03 11:05:00,85.06,85.3,84.99,85.29,19290.0,76.3042,76.5195,76.2414,76.5105,19290.0
2016-05-03 11:10:00,85.26,85.26,85.09,85.2,15452.0,76.4836,76.4836,76.3311,76.4298,15452.0
2016-05-03 11:15:00,85.2,85.2,85.01,85.11,25600.0,76.4298,76.4298,76.2593,76.349,25600.0
2016-05-03 11:20:00,85.12,85.22,85.08,85.13,27566.0,76.358,76.4477,76.3221,76.367,27566.0
2016-05-03 11:25:00,85.09,85.21,85.07,85.07,26531.0,76.3311,76.4387,76.3132,76.3132,26531.0
2016-05-03 11:30:00,85.09,85.09,84.92,84.96,25529.0,76.3311,76.3311,76.1786,76.2145,25529.0
2016-05-03 11:35:00,84.98,85.13,84.98,85.02,14433.0,76.2324,76.367,76.2324,76.2683,14433.0
2016-05-03 11:40:00,85.01,85.17,84.99,85.15,23985.0,76.2593,76.4029,76.2414,76.3849,23985.0
2016-05-03 11:45:00,85.17,85.19,85.1,85.1,14991.0,76.4029,76.4208,76.3401,76.3401,14991.0
2016-05-03 11:50:00,85.11,85.18,85.04,85.09,22394.0,76.349,76.4118,76.2862,76.3311,22394.0
2016-05-03 11:55:00,85.08,85.08,85.0,85.02,11810.0,76.3221,76.3221,76.2504,76.2683,11810.0
2016-05-03 12:00:00,85.03,85.05,84.99,84.99,19789.0,76.2773,76.2952,76.2414,76.2414,19789.0
2016-05-03 12:05:00,85.02,85.08,84.97,85.03,19525.0,76.2683,76.3221,76.2234,76.2773,19525.0
2016-05-03 12:10:00,85.04,85.05,84.98,84.99,18318.0,76.2862,76.2952,76.2324,76.2414,18318.0
2016-05-03 12:15:00,85.0,85.15,84.99,85.13,16384.0,76.2504,76.3849,76.2414,76.367,16384.0
2016-05-03 12:20:00,85.12,85.14,85.01,85.13,12525.0,76.358,76.376,76.2593,76.367,12525.0
2016-05-03 12:25:00,85.12,85.13,85.02,85.05,23433.0,76.358,76.367,76.2683,76.2952,23433.0
2016-05-03 12:30:00,85.05,85.13,85.05,85.13,15081.0,76.2952,76.367,76.2952,76.367,15081.0
2016-05-03 12:35:00,85.13,85.34,85.08,85.32,27140.0,76.367,76.5554,76.3221,76.5374,27140.0
2016-05-03 12:40:00,85.33,85.42,85.33,85.37,15519.0,76.5464,76.6271,76.5464,76.5823,15519.0
2016-05-03 12:45:00,85.35,85.36,85.24,85.27,13473.0,76.5643,76.5733,76.4657,76.4926,13473.0
2016-05-03 12:50:00,85.28,85.48,85.28,85.42,10985.0,76.5015,76.681,76.5015,76.6271,10985.0
2016-05-03 12:55:00,85.41,85.5,85.4,85.48,15401.0,76.6182,76.6989,76.6092,76.681,15401.0
2016-05-03 13:00:00,85.48,85.48,85.36,85.44,15962.0,76.681,76.681,76.5733,76.6451,15962.0
2016-05-03 13:05:00,85.46,85.58,85.39,85.58,18331.0,76.663,76.7707,76.6002,76.7707,18331.0
2016-05-03 13:10:00,85.57,85.57,85.46,85.46,17102.0,76.7617,76.7617,76.663,76.663,17102.0
2016-05-03 13:15:00,85.46,85.55,85.46,85.53,12727.0,76.663,76.7437,76.663,76.7258,12727.0
2016-05-03 13:20:00,85.53,85.64,85.48,85.62,32948.0,76.7258,76.8245,76.681,76.8065,32948.0
2016-05-03 13:25:00,85.64,85.71,85.58,85.62,28888.0,76.8245,76.8873,76.7707,76.8065,28888.0
2016-05-03 13:30:00,85.63,85.64,85.54,85.61,19896.0,76.8155,76.8245,76.7348,76.7976,19896.0
2016-05-03 13:35:00,85.62,85.82,85.55,85.81,33405.0,76.8065,76.986,76.7437,76.977,33405.0
2016-05-03 13:40:00,85.8,85.84,85.75,85.76,22537.0,76.968,77.0039,76.9232,76.9321,22537.0
2016-05-03 13:45:00,85.76,85.97,85.75,85.95,60000.0,76.9321,77.1205,76.9232,77.1026,60000.0
2016-05-03 13:50:00,85.95,86.03,85.95,85.95,39970.0,77.1026,77.1743,77.1026,77.1026,39970.0
2016-05-03 13:55:00,85.96,86.01,85.86,85.86,39808.0,77.1115,77.1564,77.0218,77.0218,39808.0
2016-05-03 14:00:00,85.87,85.97,85.73,85.83,40121.0,77.0308,77.1205,76.9052,76.9949,40121.0
2016-05-03 14:05:00,85.8,85.8,85.51,85.57,37810.0,76.968,76.968,76.7079,76.7617,37810.0
2016-05-03 14:10:00,85.54,85.58,85.26,85.32,17660.0,76.7348,76.7707,76.4836,76.5374,17660.0
2016-05-03 14:15:00,85.34,85.4,85.19,85.21,26632.0,76.5554,76.6092,76.4208,76.4387,26632.0
2016-05-03 14:20:00,85.22,85.26,85.16,85.21,41848.0,76.4477,76.4836,76.3939,76.4387,41848.0
2016-05-03 14:25:00,85.21,85.27,85.12,85.26,53751.0,76.4387,76.4926,76.358,76.4836,53751.0
2016-05-03 14:30:00,85.26,85.35,85.24,85.32,19328.0,76.4836,76.5643,76.4657,76.5374,19328.0
2016-05-03 14:35:00,85.32,85.48,85.32,85.4,23533.0,76.5374,76.681,76.5374,76.6092,23533.0
2016-05-03 14:40:00,85.4,85.4,85.28,85.29,22033.0,76.6092,76.6092,76.5015,76.5105,22033.0
2016-05-03 14:45:00,85.3,85.35,85.15,85.2,33926.0,76.5195,76.5643,76.3849,76.4298,33926.0
2016-05-03 14:50:00,85.22,85.31,85.19,85.28,19312.0,76.4477,76.5285,76.4208,76.5015,19312.0
2016-05-03 14:55:00,85.28,85.42,85.28,85.36,23265.0,76.5015,76.6271,76.5015,76.5733,23265.0
2016-05-03 15:00:00,85.37,85.44,85.33,85.35,18879.0,76.5823,76.6451,76.5464,76.5643,18879.0
2016-05-03 15:05:00,85.36,85.49,85.35,85.47,19902.0,76.5733,76.6899,76.5643,76.672,19902.0
2016-05-03 15:10:00,85.51,85.51,85.23,85.26,22549.0,76.7079,76.7079,76.4567,76.4836,22549.0
2016-05-03 15:15:00,85.25,85.35,85.19,85.33,21947.0,76.4746,76.5643,76.4208,76.5464,21947.0
2016-05-03 15:20:00,85.33,85.35,85.18,85.34,39609.0,76.5464,76.5643,76.4118,76.5554,39609.0
2016-05-03 15:25:00,85.34,85.43,85.21,85.43,35912.0,76.5554,76.6361,76.4387,76.6361,35912.0
2016-05-03 15:30:00,85.43,85.44,85.16,85.31,47200.0,76.6361,76.6451,76.3939,76.5285,47200.0
2016-05-03 15:35:00,85.32,85.33,85.21,85.26,44457.0,76.5374,76.5464,76.4387,76.4836,44457.0
2016-05-03 15:40:00,85.26,85.34,85.19,85.26,46873.0,76.4836,76.5554,76.4208,76.4836,46873.0
2016-05-03 15:45:00,85.28,85.49,85.24,85.45,47838.0,76.5015,76.6899,76.4657,76.654,47838.0
2016-05-03 15:50:00,85.44,85.5,85.34,85.48,73913.0,76.6451,76.6989,76.5554,76.681,73913.0
2016-05-03 15:55:00,85.48,85.58,85.42,85.47,193672.0,76.681,76.7707,76.6271,76.672,193672.0
2016-05-04 09:30:00,84.63,85.18,84.29,85.18,76566.0,75.9184,76.4118,75.6134,76.4118,76566.0
2016-05-04 09:35:00,85.1,85.15,84.54,84.57,87272.0,76.3401,76.3849,75.8377,75.8646,87272.0
2016-05-04 09:40:00,84.6,84.82,84.53,84.53,34495.0,75.8915,76.0889,75.8287,75.8287,34495.0
2016-05-04 09:45:00,84.53,84.83,84.53,84.8,38856.0,75.8287,76.0979,75.8287,76.0709,38856.0
2016-05-04 09:50:00,84.82,85.18,84.81,85.05,24159.0,76.0889,76.4118,76.0799,76.2952,24159.0
2016-05-04 09:55:00,85.08,85.33,84.98,85.18,19089.0,76.3221,76.5464,76.2324,76.4118,19089.0
2016-05-04 10:00:00,85.22,85.3,85.14,85.21,35388.0,76.4477,76.5195,76.376,76.4387,35388.0
2016-05-04 10:05:00,85.19,85.26,85.0,85.2,33791.0,76.4208,76.4836,76.2504,76.4298,33791.0
2016-05-04 10:10:00,85.26,85.29,85.17,85.27,46021.0,76.4836,76.5105,76.4029,76.4926,46021.0
2016-05-04 10:15:00,85.27,85.54,85.24,85.34,37978.0,76.4926,76.7348,76.4657,76.5554,37978.0
2016-05-04 10:20:00,85.32,85.35,85.08,85.08,31173.0,76.5374,76.5643,76.3221,76.3221,31173.0
2016-05-04 10:25:00,85.11,85.14,84.98,85.1,40352.0,76.349,76.376,76.2324,76.3401,40352.0
2016-05-04 10:30:00,85.05,85.1,84.89,84.91,50957.0,76.2952,76.3401,76.1517,76.1696,50957.0
2016-05-04 10:35:00,84.9,84.97,84.7,84.97,52011.0,76.1607,76.2234,75.9812,76.2234,52011.0
2016-05-04 10:40:00,84.96,84.97,84.76,84.76,50700.0,76.2145,76.2234,76.0351,76.0351,50700.0
2016-05-04 10:45:00,84.79,84.84,84.7,84.72,17590.0,76.062,76.1068,75.9812,75.9992,17590.0
2016-05-04 10:50:00,84.7,84.91,84.66,84.91,23182.0,75.9812,76.1696,75.9454,76.1696,23182.0
2016-05-04 10:55:00,84.92,85.11,84.92,85.04,19888.0,76.1786,76.349,76.1786,76.2862,19888.0
2016-05-04 11:00:00,85.06,85.2,85.0,85.13,28846.0,76.3042,76.4298,76.2504,76.367,28846.0
2016-05-04 11:05:00,85.17,85.18,84.94,84.97,14984.0,76.4029,76.4118,76.1965,76.2234,14984.0
2016-05-04 11:10:00,84.98,85.09,84.94,85.05,30664.0,76.2324,76.3311,76.1965,76.2952,30664.0
2016-05-04 11:15:00,85.02,85.06,84.8,84.85,41227.0,76.2683,76.3042,76.0709,76.1158,41227.0
2016-05-04 11:20:00,84.83,84.89,84.77,84.77,26084.0,76.0979,76.1517,76.044,76.044,26084.0
2016-05-04 11:25:00,84.79,84.87,84.71,84.74,29449.0,76.062,76.1337,75.9902,76.0171,29449.0
2016-05-04 11:30:00,84.73,84.8,84.63,84.76,27258.0,76.0082,76.0709,75.9184,76.0351,27258.0
2016-05-04 11:35:00,84.77,84.87,84.77,84.81,31775.0,76.044,76.1337,76.044,76.0799,31775.0
2016-05-04 11:40:00,84.82,84.84,84.66,84.68,16578.0,76.0889,76.1068,75.9454,75.9633,16578.0
2016-05-04 11:45:00,84.67,84.78,84.63,84.73,21528.0,75.9543,76.053,75.9184,76.0082,21528.0
2016-05-04 11:50:00,84.72,84.73,84.64,84.67,22619.0,75.9992,76.0082,75.9274,75.9543,22619.0
2016-05-04 11:55:00,84.66,84.68,84.55,84.58,13968.0,75.9454,75.9633,75.8467,75.8736,13968.0
2016-05-04 12:00:00,84.58,84.68,84.56,84.67,15100.0,75.8736,75.9633,75.8557,75.9543,15100.0
2016-05-04 12:05:00,84.66,84.82,84.66,84.77,16083.0,75.9454,76.0889,75.9454,76.044,16083.0
2016-05-04 12:10:00,84.77,84.87,84.76,84.77,14930.0,76.044,76.1337,76.0351,76.044,14930.0
2016-05-04 12:15:00,84.77,84.77,84.63,84.64,16469.0,76.044,76.044,75.9184,75.9274,16469.0
2016-05-04 12:20:00,84.65,84.79,84.63,84.76,34568.0,75.9364,76.062,75.9184,76.0351,34568.0
2016-05-04 12:25:00,84.77,84.98,84.75,84.97,28117.0,76.044,76.2324,76.0261,76.2234,28117.0
2016-05-04 12:30:00,84.94,85.0,84.94,84.99,17566.0,76.1965,76.2504,76.1965,76.2414,17566.0
2016-05-04 12:35:00,84.99,85.06,84.95,84.97,16460.0,76.2414,76.3042,76.2055,76.2234,16460.0
2016-05-04 12:40:00,84.96,84.99,84.95,84.95,28946.0,76.2145,76.2414,76.2055,76.2055,28946.0
2016-05-04 12:45:00,84.95,85.04,84.95,85.0,11242.0,76.2055,76.2862,76.2055,76.2504,11242.0
2016-05-04 12:50:00,85.0,85.01,84.96,84.99,16883.0,76.2504,76.2593,76.2145,76.2414,16883.0
2016-05-04 12:55:00,84.98,85.03,84.92,84.92,24903.0,76.2324,76.2773,76.1786,76.1786,24903.0
2016-05-04 13:00:00,84.92,85.0,84.83,84.98,51006.0,76.1786,76.2504,76.0979,76.2324,51006.0
2016-05-04 13:05:00,84.98,85.02,84.83,84.83,97241.0,76.2324,76.2683,76.0979,76.0979,97241.0
2016-05-04 13:10:00,84.83,84.84,84.57,84.57,39463.0,76.0979,76.1068,75.8646,75.8646,39463.0
2016-05-04 13:15:00,84.57,84.7,84.57,84.64,50653.0,75.8646,75.9812,75.8646,75.9274,50653.0
2016-05-04 13:20:00,84.65,84.68,84.55,84.58,22043.0,75.9364,75.9633,75.8467,75.8736,22043.0
2016-05-04 13:25:00,84.55,84.63,84.46,84.61,37746.0,75.8467,75.9184,75.7659,75.9005,37746.0
2016-05-04 13:30:00,84.61,84.71,84.54,84.54,17929.0,75.9005,75.9902,75.8377,75.8377,17929.0
2016-05-04 13:35:00,84.56,84.58,84.35,84.4,22563.0,75.8557,75.8736,75.6673,75.7121,22563.0
2016-05-04 13:40:00,84.4,84.52,84.4,84.43,20013.0,75.7121,75.8198,75.7121,75.739,20013.0
2016-05-04 13:45:00,84.43,84.56,84.39,84.5,30009.0,75.739,75.8557,75.7032,75.8018,30009.0
2016-05-04 13:50:00,84.51,84.53,84.27,84.31,32377.0,75.8108,75.8287,75.5955,75.6314,32377.0
2016-05-04 13:55:00,84.31,84.32,84.1,84.1,34422.0,75.6314,75.6404,75.443,75.443,34422.0
2016-05-04 14:00:00,84.09,84.18,84.03,84.17,27872.0,75.434,75.5148,75.3802,75.5058,27872.0
2016-05-04 14:05:00,84.18,84.18,83.93,84.02,52607.0,75.5148,75.5148,75.2905,75.3712,52607.0
2016-05-04 14:10:00,84.02,84.03,83.86,83.97,33676.0,75.3712,75.3802,75.2277,75.3264,33676.0
2016-05-04 14:15:00,83.94,84.04,83.91,84.04,40611.0,75.2995,75.3892,75.2726,75.3892,40611.0
2016-05-04 14:20:00,84.03,84.16,83.92,84.11,32963.0,75.3802,75.4968,75.2815,75.452,32963.0
2016-05-04 14:25:00,84.14,84.32,84.13,84.22,51440.0,75.4789,75.6404,75.4699,75.5507,51440.0
2016-05-04 14:30:00,84.19,84.23,84.03,84.08,22810.0,75.5237,75.5596,75.3802,75.4251,22810.0
2016-05-04 14:35:00,84.1,84.22,84.04,84.13,17305.0,75.443,75.5507,75.3892,75.4699,17305.0
2016-05-04 14:40:00,84.15,84.19,84.02,84.04,27421.0,75.4879,75.5237,75.3712,75.3892,27421.0
2016-05-04 14:45:00,84.04,84.14,84.04,84.12,30972.0,75.3892,75.4789,75.3892,75.4609,30972.0
2016-05-04 14:50:00,84.11,84.17,84.04,84.1,34776.0,75.452,75.5058,75.3892,75.443,34776.0
2016-05-04 14:55:00,84.09,84.1,83.81,83.81,29941.0,75.434,75.443,75.1829,75.1829,29941.0
2016-05-04 15:00:00,83.83,84.01,83.82,83.96,46813.0,75.2008,75.3623,75.1918,75.3174,46813.0
2016-05-04 15:05:00,83.95,83.95,83.76,83.83,38940.0,75.3084,75.3084,75.138,75.2008,38940.0
2016-05-04 15:10:00,83.81,83.96,83.75,83.96,32582.0,75.1829,75.3174,75.129,75.3174,32582.0
2016-05-04 15:15:00,83.98,84.1,83.87,83.89,50370.0,75.3354,75.443,75.2367,75.2546,50370.0
2016-05-04 15:20:00,83.87,83.88,83.78,83.87,42947.0,75.2367,75.2457,75.1559,75.2367,42947.0
2016-05-04 15:25:00,83.86,83.88,83.72,83.79,24139.0,75.2277,75.2457,75.1021,75.1649,24139.0
2016-05-04 15:30:00,83.79,83.95,83.79,83.88,41494.0,75.1649,75.3084,75.1649,75.2457,41494.0
2016-05-04 15:35:00,83.87,83.94,83.83,83.91,39058.0,75.2367,75.2995,75.2008,75.2726,39058.0
2016-05-04 15:40:00,83.91,84.09,83.89,84.03,52252.0,75.2726,75.434,75.2546,75.3802,52252.0
2016-05-04 15:45:00,84.04,84.11,84.0,84.1,46651.0,75.3892,75.452,75.3533,75.443,46651.0
2016-05-04 15:50:00,84.08,84.1,83.94,83.94,53995.0,75.4251,75.443,75.2995,75.2995,53995.0
2016-05-04 15:55:00,83.95,83.96,83.77,83.82,167578.0,75.3084,75.3174,75.147,75.1918,167578.0
2016-05-05 09:30:00,85.89,86.24,85.13,85.28,247525.0,77.0487,77.3627,76.367,76.5015,247525.0
2016-05-05 09:35:00,85.41,85.57,85.01,85.51,111762.0,76.6182,76.7617,76.2593,76.7079,111762.0
2016-05-05 09:40:00,85.44,85.48,85.05,85.2,69297.0,76.6451,76.681,76.2952,76.4298,69297.0
2016-05-05 09:45:00,85.18,85.42,84.97,85.42,93446.0,76.4118,76.6271,76.2234,76.6271,93446.0
2016-05-05 09:50:00,85.47,85.49,85.01,85.03,79128.0,76.672,76.6899,76.2593,76.2773,79128.0
2016-05-05 09:55:00,85.05,85.09,84.83,85.08,97786.0,76.2952,76.3311,76.0979,76.3221,97786.0
2016-05-05 10:00:00,85.03,85.49,84.97,85.47,85721.0,76.2773,76.6899,76.2234,76.672,85721.0
2016-05-05 10:05:00,85.48,85.54,85.08,85.32,43411.0,76.681,76.7348,76.3221,76.5374,43411.0
2016-05-05 10:10:00,85.37,85.54,85.32,85.38,35636.0,76.5823,76.7348,76.5374,76.5912,35636.0
2016-05-05 10:15:00,85.38,85.4,85.2,85.3,40887.0,76.5912,76.6092,76.4298,76.5195,40887.0
2016-05-05 10:20:00,85.32,85.33,85.09,85.25,110080.0,76.5374,76.5464,76.3311,76.4746,110080.0
2016-05-05 10:25:00,85.27,85.32,85.18,85.29,37795.0,76.4926,76.5374,76.4118,76.5105,37795.0
2016-05-05 10:30:00,85.31,85.36,85.07,85.13,52555.0,76.5285,76.5733,76.3132,76.367,52555.0
2016-05-05 10:35:00,85.14,85.25,84.99,85.24,76499.0,76.376,76.4746,76.2414,76.4657,76499.0
2016-05-05 10:40:00,85.25,85.25,85.0,85.17,42238.0,76.4746,76.4746,76.2504,76.4029,42238.0
2016-05-05 10:45:00,85.18,85.18,85.0,85.04,49396.0,76.4118,76.4118,76.2504,76.2862,49396.0
2016-05-05 10:50:00,85.04,85.29,85.03,85.22,27876.0,76.2862,76.5105,76.2773,76.4477,27876.0
2016-05-05 10:55:00,85.21,85.29,85.18,85.29,40746.0,76.4387,76.5105,76.4118,76.5105,40746.0
2016-05-05 11:00:00,85.29,85.48,85.28,85.48,49460.0,76.5105,76.681,76.5015,76.681,49460.0
2016-05-05 11:05:00,85.48,85.74,85.46,85.73,32676.0,76.681,76.9142,76.663,76.9052,32676.0
2016-05-05 11:10:00,85.71,85.77,85.57,85.7,25660.0,76.8873,76.9411,76.7617,76.8783,25660.0
2016-05-05 11:15:00,85.71,85.95,85.59,85.95,38425.0,76.8873,77.1026,76.7796,77.1026,38425.0
2016-05-05 11:20:00,85.95,85.96,85.51,85.59,33559.0,77.1026,77.1115,76.7079,76.7796,33559.0
2016-05-05 11:25:00,85.61,85.77,85.6,85.75,21744.0,76.7976,76.9411,76.7886,76.9232,21744.0
2016-05-05 11:30:00,85.75,85.9,85.75,85.9,28720.0,76.9232,77.0577,76.9232,77.0577,28720.0
2016-05-05 11:35:00,85.91,86.11,85.91,86.04,57236.0,77.0667,77.2461,77.0667,77.1833,57236.0
2016-05-05 11:40:00,86.08,86.09,85.97,86.06,36946.0,77.2192,77.2282,77.1205,77.2012,36946.0
2016-05-05 11:45:00,86.09,86.11,85.94,86.01,41764.0,77.2282,77.2461,77.0936,77.1564,41764.0
2016-05-05 11:50:00,85.99,86.03,85.84,85.9,33026.0,77.1385,77.1743,77.0039,77.0577,33026.0
2016-05-05 11:55:00,85.89,85.89,85.64,85.67,23610.0,77.0487,77.0487,76.8245,76.8514,23610.0
2016-05-05 12:00:00,85.65,85.74,85.65,85.74,24117.0,76.8335,76.9142,76.8335,76.9142,24117.0
2016-05-05 12:05:00,85.74,86.02,85.74,85.8,60175.0,76.9142,77.1654,76.9142,76.968,60175.0
2016-05-05 12:10:00,85.78,85.99,85.77,85.94,44496.0,76.9501,77.1385,76.9411,77.0936,44496.0
2016-05-05 12:15:00,85.94,85.95,85.81,85.94,34181.0,77.0936,77.1026,76.977,77.0936,34181.0
2016-05-05 12:20:00,85.91,86.01,85.91,85.98,31969.0,77.0667,77.1564,77.0667,77.1295,31969.0
2016-05-05 12:25:00,85.99,86.0,85.86,85.91,21576.0,77.1385,77.1474,77.0218,77.0667,21576.0
2016-05-05 12:30:00,85.91,86.04,85.88,86.03,31018.0,77.0667,77.1833,77.0398,77.1743,31018.0
2016-05-05 12:35:00,86.04,86.1,85.98,86.09,34414.0,77.1833,77.2371,77.1295,77.2282,34414.0
2016-05-05 12:40:00,86.08,86.08,85.94,86.02,24625.0,77.2192,77.2192,77.0936,77.1654,24625.0
2016-05-05 12:45:00,86.02,86.08,85.97,86.05,22312.0,77.1654,77.2192,77.1205,77.1923,22312.0
2016-05-05 12:50:00,86.06,86.13,86.0,86.0,33807.0,77.2012,77.264,77.1474,77.1474,33807.0
2016-05-05 12:55:00,86.0,86.09,85.92,86.02,18176.0,77.1474,77.2282,77.0757,77.1654,18176.0
2016-05-05 13:00:00,86.03,86.05,85.88,85.88,29472.0,77.1743,77.1923,77.0398,77.0398,29472.0
2016-05-05 13:05:00,85.88,85.9,85.62,85.63,41957.0,77.0398,77.0577,76.8065,76.8155,41957.0
2016-05-05 13:10:00,85.61,85.67,85.55,85.59,24022.0,76.7976,76.8514,76.7437,76.7796,24022.0
2016-05-05 13:15:00,85.56,85.62,85.43,85.62,21991.0,76.7527,76.8065,76.6361,76.8065,21991.0
2016-05-05 13:20:00,85.61,85.64,85.32,85.33,22423.0,76.7976,76.8245,76.5374,76.5464,22423.0
2016-05-05 13:25:00,85.31,85.34,85.11,85.13,25032.0,76.5285,76.5554,76.349,76.367,25032.0
2016-05-05 13:30:00,85.15,85.24,85.02,85.02,21260.0,76.3849,76.4657,76.2683,76.2683,21260.0
2016-05-05 13:35:00,85.03,85.07,85.0,85.04,59714.0,76.2773,76.3132,76.2504,76.2862,59714.0
2016-05-05 13:40:00,85.04,85.09,84.99,85.02,31888.0,76.2862,76.3311,76.2414,76.2683,31888.0
2016-05-05 13:45:00,85.02,85.05,84.99,85.0,47123.0,76.2683,76.2952,76.2414,76.2504,47123.0
2016-05-05 13:50:00,85.0,85.04,84.88,84.98,37725.0,76.2504,76.2862,76.1427,76.2324,37725.0
2016-05-05 13:55:00,84.98,85.18,84.93,85.17,33065.0,76.2324,76.4118,76.1876,76.4029,33065.0
2016-05-05 14:00:00,85.16,85.31,84.94,85.31,46969.0,76.3939,76.5285,76.1965,76.5285,46969.0
2016-05-05 14:05:00,85.28,85.4,85.17,85.31,46611.0,76.5015,76.6092,76.4029,76.5285,46611.0
2016-05-05 14:10:00,85.3,85.4,85.3,85.36,37631.0,76.5195,76.6092,76.5195,76.5733,37631.0
2016-05-05 14:15:00,85.37,85.41,85.27,85.4,125100.0,76.5823,76.6182,76.4926,76.6092,125100.0
2016-05-05 14:20:00,85.41,85.69,85.36,85.67,61376.0,76.6182,76.8693,76.5733,76.8514,61376.0
2016-05-05 14:25:00,85.67,85.7,85.48,85.5,87422.0,76.8514,76.8783,76.681,76.6989,87422.0
2016-05-05 14:30:00,85.5,85.53,85.41,85.41,38359.0,76.6989,76.7258,76.6182,76.6182,38359.0
2016-05-05 14:35:00,85.41,85.53,85.4,85.48,52349.0,76.6182,76.7258,76.6092,76.681,52349.0
2016-05-05 14:40:00,85.47,85.6,85.43,85.54,27489.0,76.672,76.7886,76.6361,76.7348,27489.0
2016-05-05 14:45:00,85.55,85.62,85.49,85.49,25856.0,76.7437,76.8065,76.6899,76.6899,25856.0
2016-05-05 14:50:00,85.46,85.5,85.36,85.36,30830.0,76.663,76.6989,76.5733,76.5733,30830.0
2016-05-05 14:55:00,85.35,85.38,85.11,85.15,31552.0,76.5643,76.5912,76.349,76.3849,31552.0
2016-05-05 15:00:00,85.11,85.13,84.95,84.98,40886.0,76.349,76.367,76.2055,76.2324,40886.0
2016-05-05 15:05:00,84.99,85.04,84.84,85.02,50872.0,76.2414,76.2862,76.1068,76.2683,50872.0
2016-05-05 15:10:00,85.02,85.27,85.01,85.21,39824.0,76.2683,76.4926,76.2593,76.4387,39824.0
2016-05-05 15:15:00,85.19,85.2,85.03,85.05,43398.0,76.4208,76.4298,76.2773,76.2952,43398.0
2016-05-05 15:20:00,85.05,85.22,85.04,85.2,36336.0,76.2952,76.4477,76.2862,76.4298,36336.0
2016-05-05 15:25:00,85.21,85.29,85.15,85.28,95281.0,76.4387,76.5105,76.3849,76.5015,95281.0
2016-05-05 15:30:00,85.29,85.36,85.22,85.23,113920.0,76.5105,76.5733,76.4477,76.4567,113920.0
2016-05-05 15:35:00,85.23,85.24,85.01,85.02,81557.0,76.4567,76.4657,76.2593,76.2683,81557.0
2016-05-05 15:40:00,85.03,85.24,85.02,85.18,82705.0,76.2773,76.4657,76.2683,76.4118,82705.0
2016-05-05 15:45:00,85.18,85.24,85.07,85.07,76142.0,76.4118,76.4657,76.3132,76.3132,76142.0
2016-05-05 15:50:00,85.08,85.24,85.07,85.19,118776.0,76.3221,76.4657,76.3132,76.4208,118776.0
2016-05-05 15:55:00,85.2,85.27,85.12,85.25,256455.0,76.4298,76.4926,76.358,76.4746,256455.0
2016-05-06 09:30:00,84.94,85.23,84.76,85.1,63044.0,76.1965,76.4567,76.0351,76.3401,63044.0
2016-05-06 09:35:00,85.1,86.1,84.98,85.97,126912.0,76.3401,77.2371,76.2324,77.1205,126912.0
2016-05-06 09:40:00,85.9,86.13,85.71,85.77,42900.0,77.0577,77.264,76.8873,76.9411,42900.0
2016-05-06 09:45:00,85.73,85.91,85.47,85.8,44787.0,76.9052,77.0667,76.672,76.968,44787.0
2016-05-06 09:50:00,85.73,85.93,85.62,85.79,43338.0,76.9052,77.0846,76.8065,76.959,43338.0
2016-05-06 09:55:00,85.86,86.1,85.71,85.84,59902.0,77.0218,77.2371,76.8873,77.0039,59902.0
2016-05-06 10:00:00,85.86,86.09,85.71,86.01,40800.0,77.0218,77.2282,76.8873,77.1564,40800.0
2016-05-06 10:05:00,86.08,86.33,85.83,86.18,35910.0,77.2192,77.4435,76.9949,77.3089,35910.0
2016-05-06 10:10:00,86.16,86.18,85.79,85.79,26654.0,77.291,77.3089,76.959,76.959,26654.0
2016-05-06 10:15:00,85.75,85.85,85.67,85.7,45327.0,76.9232,77.0129,76.8514,76.8783,45327.0
2016-05-06 10:20:00,85.71,85.71,85.05,85.12,28084.0,76.8873,76.8873,76.2952,76.358,28084.0
2016-05-06 10:25:00,85.09,85.51,85.06,85.44,25753.0,76.3311,76.7079,76.3042,76.6451,25753.0
2016-05-06 10:30:00,85.42,85.54,85.27,85.47,19238.0,76.6271,76.7348,76.4926,76.672,19238.0
2016-05-06 10:35:00,85.46,85.55,85.17,85.22,26587.0,76.663,76.7437,76.4029,76.4477,26587.0
2016-05-06 10:40:00,85.21,85.51,85.15,85.47,34409.0,76.4387,76.7079,76.3849,76.672,34409.0
2016-05-06 10:45:00,85.45,85.49,85.07,85.11,44939.0,76.654,76.6899,76.3132,76.349,44939.0
2016-05-06 10:50:00,85.07,85.35,85.07,85.25,22756.0,76.3132,76.5643,76.3132,76.4746,22756.0
2016-05-06 10:55:00,85.25,85.28,85.05,85.21,22661.0,76.4746,76.5015,76.2952,76.4387,22661.0
2016-05-06 11:00:00,85.15,85.37,85.02,85.05,31738.0,76.3849,76.5823,76.2683,76.2952,31738.0
2016-05-06 11:05:00,85.06,85.1,84.98,85.0,27800.0,76.3042,76.3401,76.2324,76.2504,27800.0
2016-05-06 11:10:00,85.03,85.07,84.86,84.89,31799.0,76.2773,76.3132,76.1248,76.1517,31799.0
2016-05-06 11:15:00,84.89,85.05,84.88,84.95,37031.0,76.1517,76.2952,76.1427,76.2055,37031.0
2016-05-06 11:20:00,84.97,85.12,84.97,85.01,20090.0,76.2234,76.358,76.2234,76.2593,20090.0
2016-05-06 11:25:00,85.04,85.08,84.9,85.08,13400.0,76.2862,76.3221,76.1607,76.3221,13400.0
2016-05-06 11:30:00,85.08,85.16,84.8,84.81,30752.0,76.3221,76.3939,76.0709,76.0799,30752.0
2016-05-06 11:35:00,84.8,84.8,84.69,84.73,23336.0,76.0709,76.0709,75.9723,76.0082,23336.0
2016-05-06 11:40:00,84.74,84.75,84.63,84.63,19616.0,76.0171,76.0261,75.9184,75.9184,19616.0
2016-05-06 11:45:00,84.64,84.65,84.33,84.33,23208.0,75.9274,75.9364,75.6493,75.6493,23208.0
2016-05-06 11:50:00,84.34,84.38,84.28,84.34,36506.0,75.6583,75.6942,75.6045,75.6583,36506.0
2016-05-06 11:55:00,84.34,84.37,84.26,84.27,42577.0,75.6583,75.6852,75.5865,75.5955,42577.0
2016-05-06 12:00:00,84.26,84.46,84.25,84.39,26099.0,75.5865,75.7659,75.5776,75.7032,26099.0
2016-05-06 12:05:00,84.38,84.57,84.35,84.5,18073.0,75.6942,75.8646,75.6673,75.8018,18073.0
2016-05-06 12:10:00,84.51,84.65,84.51,84.65,20780.0,75.8108,75.9364,75.8108,75.9364,20780.0
2016-05-06 12:15:00,84.61,84.63,84.54,84.59,17066.0,75.9005,75.9184,75.8377,75.8826,17066.0
2016-05-06 12:20:00,84.6,84.66,84.47,84.65,12350.0,75.8915,75.9454,75.7749,75.9364,12350.0
2016-05-06 12:25:00,84.63,84.76,84.62,84.72,17459.0,75.9184,76.0351,75.9095,75.9992,17459.0
2016-05-06 12:30:00,84.71,84.72,84.62,84.65,12071.0,75.9902,75.9992,75.9095,75.9364,12071.0
2016-05-06 12:35:00,84.65,84.75,84.6,84.7,25792.0,75.9364,76.0261,75.8915,75.9812,25792.0
2016-05-06 12:40:00,84.71,84.77,84.67,84.72,19876.0,75.9902,76.044,75.9543,75.9992,19876.0
2016-05-06 12:45:00,84.73,84.73,84.65,84.68,8471.0,76.0082,76.0082,75.9364,75.9633,8471.0
2016-05-06 12:50:00,84.69,84.72,84.61,84.64,8275.0,75.9723,75.9992,75.9005,75.9274,8275.0
2016-05-06 12:55:00,84.65,84.81,84.61,84.81,19828.0,75.9364,76.0799,75.9005,76.0799,19828.0
2016-05-06 13:00:00,84.8,84.82,84.74,84.79,19400.0,76.0709,76.0889,76.0171,76.062,19400.0
2016-05-06 13:05:00,84.8,84.98,84.79,84.97,60102.0,76.0709,76.2324,76.062,76.2234,60102.0
2016-05-06 13:10:00,84.97,84.99,84.9,84.91,32891.0,76.2234,76.2414,76.1607,76.1696,32891.0
2016-05-06 13:15:00,84.93,84.96,84.9,84.92,15070.0,76.1876,76.2145,76.1607,76.1786,15070.0
2016-05-06 13:20:00,84.92,84.94,84.84,84.89,40555.0,76.1786,76.1965,76.1068,76.1517,40555.0
2016-05-06 13:25:00,84.88,84.94,84.87,84.89,13178.0,76.1427,76.1965,76.1337,76.1517,13178.0
2016-05-06 13:30:00,84.88,84.93,84.87,84.93,14962.0,76.1427,76.1876,76.1337,76.1876,14962.0
2016-05-06 13:35:00,84.93,84.96,84.86,84.91,19321.0,76.1876,76.2145,76.1248,76.1696,19321.0
2016-05-06 13:40:00,84.94,84.94,84.8,84.81,35547.0,76.1965,76.1965,76.0709,76.0799,35547.0
2016-05-06 13:45:00,84.79,84.93,84.78,84.89,33632.0,76.062,76.1876,76.053,76.1517,33632.0
2016-05-06 13:50:00,84.9,84.91,84.84,84.91,10065.0,76.1607,76.1696,76.1068,76.1696,10065.0
2016-05-06 13:55:00,84.92,85.09,84.91,85.09,20504.0,76.1786,76.3311,76.1696,76.3311,20504.0
2016-05-06 14:00:00,85.06,85.09,84.99,85.05,52077.0,76.3042,76.3311,76.2414,76.2952,52077.0
2016-05-06 14:05:00,85.05,85.14,84.98,85.1,47834.0,76.2952,76.376,76.2324,76.3401,47834.0
2016-05-06 14:10:00,85.12,85.19,85.09,85.11,19285.0,76.358,76.4208,76.3311,76.349,19285.0
2016-05-06 14:15:00,85.13,85.21,85.13,85.2,13517.0,76.367,76.4387,76.367,76.4298,13517.0
2016-05-06 14:20:00,85.2,85.21,85.02,85.05,14842.0,76.4298,76.4387,76.2683,76.2952,14842.0
2016-05-06 14:25:00,85.04,85.18,85.0,85.1,65586.0,76.2862,76.4118,76.2504,76.3401,65586.0
2016-05-06 14:30:00,85.09,85.14,85.02,85.14,10832.0,76.3311,76.376,76.2683,76.376,10832.0
2016-05-06 14:35:00,85.16,85.18,85.12,85.17,16316.0,76.3939,76.4118,76.358,76.4029,16316.0
2016-05-06 14:40:00,85.17,85.2,85.15,85.2,46572.0,76.4029,76.4298,76.3849,76.4298,46572.0
2016-05-06 14:45:00,85.2,85.27,85.08,85.1,26956.0,76.4298,76.4926,76.3221,76.3401,26956.0
2016-05-06 14:50:00,85.12,85.27,85.12,85.26,22131.0,76.358,76.4926,76.358,76.4836,22131.0
2016-05-06 14:55:00,85.28,85.31,85.19,85.19,26823.0,76.5015,76.5285,76.4208,76.4208,26823.0
2016-05-06 15:00:00,85.19,85.29,85.19,85.26,16746.0,76.4208,76.5105,76.4208,76.4836,16746.0
2016-05-06 15:05:00,85.27,85.27,85.17,85.19,21546.0,76.4926,76.4926,76.4029,76.4208,21546.0
2016-05-06 15:10:00,85.18,85.26,85.16,85.16,21209.0,76.4118,76.4836,76.3939,76.3939,21209.0
2016-05-06 15:15:00,85.17,85.23,85.13,85.21,18763.0,76.4029,76.4567,76.367,76.4387,18763.0
2016-05-06 15:20:00,85.21,85.34,85.2,85.31,18498.0,76.4387,76.5554,76.4298,76.5285,18498.0
2016-05-06 15:25:00,85.33,85.46,85.32,85.41,23816.0,76.5464,76.663,76.5374,76.6182,23816.0
2016-05-06 15:30:00,85.41,85.42,85.25,85.27,32165.0,76.6182,76.6271,76.4746,76.4926,32165.0
2016-05-06 15:35:00,85.26,85.44,85.25,85.3,31603.0,76.4836,76.6451,76.4746,76.5195,31603.0
2016-05-06 15:40:00,85.31,85.32,85.12,85.13,26087.0,76.5285,76.5374,76.358,76.367,26087.0
2016-05-06 15:45:00,85.15,85.27,85.15,85.25,28836.0,76.3849,76.4926,76.3849,76.4746,28836.0
2016-05-06 15:50:00,85.27,85.33,85.21,85.31,40525.0,76.4926,76.5464,76.4387,76.5285,40525.0
2016-05-06 15:55:00,85.29,85.38,85.26,85.38,89008.0,76.5105,76.5912,76.4836,76.5912,89008.0
2016-05-09 09:30:00,85.53,86.17,85.39,86.17,76369.0,76.7258,77.2999,76.6002,77.2999,76369.0
2016-05-09 09:35:00,86.12,86.5,85.46,85.46,55147.0,77.2551,77.596,76.663,76.663,55147.0
2016-05-09 09:40:00,85.47,85.95,85.32,85.87,29953.0,76.672,77.1026,76.5374,77.0308,29953.0
2016-05-09 09:45:00,85.9,86.01,85.53,85.53,17318.0,77.0577,77.1564,76.7258,76.7258,17318.0
2016-05-09 09:50:00,85.61,85.64,85.21,85.45,73116.0,76.7976,76.8245,76.4387,76.654,73116.0
2016-05-09 09:55:00,85.45,85.53,85.3,85.53,12709.0,76.654,76.7258,76.5195,76.7258,12709.0
2016-05-09 10:00:00,85.52,85.61,85.19,85.22,51384.0,76.7168,76.7976,76.4208,76.4477,51384.0
2016-05-09 10:05:00,85.25,85.43,85.19,85.4,54080.0,76.4746,76.6361,76.4208,76.6092,54080.0
2016-05-09 10:10:00,85.37,85.58,85.23,85.37,23095.0,76.5823,76.7707,76.4567,76.5823,23095.0
2016-05-09 10:15:00,85.38,85.55,85.25,85.26,16477.0,76.5912,76.7437,76.4746,76.4836,16477.0
2016-05-09 10:20:00,85.32,85.48,85.03,85.03,17458.0,76.5374,76.681,76.2773,76.2773,17458.0
2016-05-09 10:25:00,85.0,85.17,84.87,84.9,29631.0,76.2504,76.4029,76.1337,76.1607,29631.0
2016-05-09 10:30:00,84.91,85.03,84.86,85.02,12288.0,76.1696,76.2773,76.1248,76.2683,12288.0
2016-05-09 10:35:00,85.04,85.08,84.57,84.82,48331.0,76.2862,76.3221,75.8646,76.0889,48331.0
2016-05-09 10:40:00,84.8,85.29,84.8,85.18,38537.0,76.0709,76.5105,76.0709,76.4118,38537.0
2016-05-09 10:45:00,85.2,85.21,85.07,85.21,12220.0,76.4298,76.4387,76.3132,76.4387,12220.0
2016-05-09 10:50:00,85.23,85.37,85.09,85.12,24826.0,76.4567,76.5823,76.3311,76.358,24826.0
2016-05-09 10:55:00,85.12,85.3,85.06,85.3,23607.0,76.358,76.5195,76.3042,76.5195,23607.0
2016-05-09 11:00:00,85.26,85.47,85.21,85.36,20218.0,76.4836,76.672,76.4387,76.5733,20218.0
2016-05-09 11:05:00,85.35,85.43,85.26,85.38,13845.0,76.5643,76.6361,76.4836,76.5912,13845.0
2016-05-09 11:10:00,85.36,85.36,85.03,85.03,23204.0,76.5733,76.5733,76.2773,76.2773,23204.0
2016-05-09 11:15:00,85.03,85.31,85.0,85.19,29273.0,76.2773,76.5285,76.2504,76.4208,29273.0
2016-05-09 11:20:00,85.19,85.3,85.15,85.27,18970.0,76.4208,76.5195,76.3849,76.4926,18970.0
2016-05-09 11:25:00,85.25,85.28,85.04,85.14,28784.0,76.4746,76.5015,76.2862,76.376,28784.0
2016-05-09 11:30:00,85.16,85.21,84.94,85.03,20379.0,76.3939,76.4387,76.1965,76.2773,20379.0
2016-05-09 11:35:00,85.05,85.28,84.96,85.24,16897.0,76.2952,76.5015,76.2145,76.4657,16897.0
2016-05-09 11:40:00,85.24,85.25,85.11,85.25,14995.0,76.4657,76.4746,76.349,76.4746,14995.0
2016-05-09 11:45:00,85.26,85.39,85.19,85.19,14589.0,76.4836,76.6002,76.4208,76.4208,14589.0
2016-05-09 11:50:00,85.19,85.35,85.19,85.33,18828.0,76.4208,76.5643,76.4208,76.5464,18828.0
2016-05-09 11:55:00,85.32,85.32,85.17,85.21,8913.0,76.5374,76.5374,76.4029,76.4387,8913.0
2016-05-09 12:00:00,85.19,85.34,85.14,85.19,12989.0,76.4208,76.5554,76.376,76.4208,12989.0
2016-05-09 12:05:00,85.21,85.31,85.08,85.13,20962.0,76.4387,76.5285,76.3221,76.367,20962.0
2016-05-09 12:10:00,85.14,85.3,85.07,85.3,13592.0,76.376,76.5195,76.3132,76.5195,13592.0
2016-05-09 12:15:00,85.27,85.29,85.15,85.27,14702.0,76.4926,76.5105,76.3849,76.4926,14702.0
2016-05-09 12:20:00,85.3,85.39,85.25,85.28,9986.0,76.5195,76.6002,76.4746,76.5015,9986.0
2016-05-09 12:25:00,85.37,85.39,85.25,85.34,11955.0,76.5823,76.6002,76.4746,76.5554,11955.0
2016-05-09 12:30:00,85.29,85.33,85.25,85.26,8678.0,76.5105,76.5464,76.4746,76.4836,8678.0
2016-05-09 12:35:00,85.3,85.33,85.23,85.26,9592.0,76.5195,76.5464,76.4567,76.4836,9592.0
2016-05-09 12:40:00,85.28,85.33,85.19,85.19,8350.0,76.5015,76.5464,76.4208,76.4208,8350.0
2016-05-09 12:45:00,85.19,85.3,85.18,85.24,11467.0,76.4208,76.5195,76.4118,76.4657,11467.0
2016-05-09 12:50:00,85.24,85.35,85.22,85.31,11554.0,76.4657,76.5643,76.4477,76.5285,11554.0
2016-05-09 12:55:00,85.24,85.33,85.24,85.29,6659.0,76.4657,76.5464,76.4657,76.5105,6659.0
2016-05-09 13:00:00,85.29,85.38,85.28,85.37,6348.0,76.5105,76.5912,76.5015,76.5823,6348.0
2016-05-09 13:05:00,85.37,85.37,85.28,85.33,6635.0,76.5823,76.5823,76.5015,76.5464,6635.0
2016-05-09 13:10:00,85.34,85.53,85.34,85.48,17246.0,76.5554,76.7258,76.5554,76.681,17246.0
2016-05-09 13:15:00,85.5,85.55,85.35,85.37,7989.0,76.6989,76.7437,76.5643,76.5823,7989.0
2016-05-09 13:20:00,85.37,85.48,85.34,85.42,7840.0,76.5823,76.681,76.5554,76.6271,7840.0
2016-05-09 13:25:00,85.4,85.47,85.35,85.41,12503.0,76.6092,76.672,76.5643,76.6182,12503.0
2016-05-09 13:30:00,85.41,85.46,85.35,85.41,27324.0,76.6182,76.663,76.5643,76.6182,27324.0
2016-05-09 13:35:00,85.41,85.41,85.26,85.28,25025.0,76.6182,76.6182,76.4836,76.5015,25025.0
2016-05-09 13:40:00,85.27,85.37,85.24,85.31,23436.0,76.4926,76.5823,76.4657,76.5285,23436.0
2016-05-09 13:45:00,85.34,85.36,85.24,85.31,24583.0,76.5554,76.5733,76.4657,76.5285,24583.0
2016-05-09 13:50:00,85.28,85.34,85.24,85.27,18261.0,76.5015,76.5554,76.4657,76.4926,18261.0
2016-05-09 13:55:00,85.25,85.36,85.25,85.32,14445.0,76.4746,76.5733,76.4746,76.5374,14445.0
2016-05-09 14:00:00,85.33,85.43,85.28,85.31,12867.0,76.5464,76.6361,76.5015,76.5285,12867.0
2016-05-09 14:05:00,85.32,85.35,85.24,85.34,13594.0,76.5374,76.5643,76.4657,76.5554,13594.0
2016-05-09 14:10:00,85.33,85.36,85.26,85.31,16020.0,76.5464,76.5733,76.4836,76.5285,16020.0
2016-05-09 14:15:00,85.31,85.31,85.24,85.28,10789.0,76.5285,76.5285,76.4657,76.5015,10789.0
2016-05-09 14:20:00,85.3,85.45,85.29,85.39,11497.0,76.5195,76.654,76.5105,76.6002,11497.0
2016-05-09 14:25:00,85.39,85.54,85.39,85.52,18502.0,76.6002,76.7348,76.6002,76.7168,18502.0
2016-05-09 14:30:00,85.53,85.56,85.44,85.46,14598.0,76.7258,76.7527,76.6451,76.663,14598.0
2016-05-09 14:35:00,85.48,85.63,85.47,85.63,8750.0,76.681,76.8155,76.672,76.8155,8750.0
2016-05-09 14:40:00,85.62,85.64,85.58,85.63,10332.0,76.8065,76.8245,76.7707,76.8155,10332.0
2016-05-09 14:45:00,85.65,85.65,85.55,85.59,12083.0,76.8335,76.8335,76.7437,76.7796,12083.0
2016-05-09 14:50:00,85.59,85.76,85.59,85.74,19733.0,76.7796,76.9321,76.7796,76.9142,19733.0
2016-05-09 14:55:00,85.75,85.83,85.71,85.75,24371.0,76.9232,76.9949,76.8873,76.9232,24371.0
2016-05-09 15:00:00,85.76,85.79,85.65,85.66,12709.0,76.9321,76.959,76.8335,76.8424,12709.0
2016-05-09 15:05:00,85.68,85.72,85.63,85.67,20232.0,76.8604,76.8962,76.8155,76.8514,20232.0
2016-05-09 15:10:00,85.67,85.72,85.64,85.64,15590.0,76.8514,76.8962,76.8245,76.8245,15590.0
2016-05-09 15:15:00,85.63,85.73,85.63,85.7,13977.0,76.8155,76.9052,76.8155,76.8783,13977.0
2016-05-09 15:20:00,85.68,85.7,85.61,85.64,20616.0,76.8604,76.8783,76.7976,76.8245,20616.0
2016-05-09 15:25:00,85.63,85.64,85.49,85.49,19204.0,76.8155,76.8245,76.6899,76.6899,19204.0
2016-05-09 15:30:00,85.47,85.5,85.25,85.29,31345.0,76.672,76.6989,76.4746,76.5105,31345.0
2016-05-09 15:35:00,85.29,85.41,85.27,85.28,39517.0,76.5105,76.6182,76.4926,76.5015,39517.0
2016-05-09 15:40:00,85.3,85.31,85.22,85.25,64531.0,76.5195,76.5285,76.4477,76.4746,64531.0
2016-05-09 15:45:00,85.24,85.27,85.15,85.2,61451.0,76.4657,76.4926,76.3849,76.4298,61451.0
2016-05-09 15:50:00,85.19,85.2,85.08,85.08,64280.0,76.4208,76.4298,76.3221,76.3221,64280.0
2016-05-09 15:55:00,85.07,85.1,84.93,85.04,182249.0,76.3132,76.3401,76.1876,76.2862,182249.0
2016-05-10 09:30:00,85.35,85.75,84.76,85.18,66385.0,76.5643,76.9232,76.0351,76.4118,66385.0
2016-05-10 09:35:00,85.15,85.27,84.93,85.01,42750.0,76.3849,76.4926,76.1876,76.2593,42750.0
2016-05-10 09:40:00,85.02,85.31,85.0,85.12,49668.0,76.2683,76.5285,76.2504,76.358,49668.0
2016-05-10 09:45:00,85.12,85.41,85.1,85.36,22072.0,76.358,76.6182,76.3401,76.5733,22072.0
2016-05-10 09:50:00,85.36,85.6,85.28,85.33,15937.0,76.5733,76.7886,76.5015,76.5464,15937.0
2016-05-10 09:55:00,85.37,85.44,85.22,85.31,14661.0,76.5823,76.6451,76.4477,76.5285,14661.0
2016-05-10 10:00:00,85.29,85.56,85.22,85.37,13774.0,76.5105,76.7527,76.4477,76.5823,13774.0
2016-05-10 10:05:00,85.31,85.38,85.17,85.27,20106.0,76.5285,76.5912,76.4029,76.4926,20106.0
2016-05-10 10:10:00,85.25,85.47,85.25,85.4,11615.0,76.4746,76.672,76.4746,76.6092,11615.0
2016-05-10 10:15:00,85.37,85.59,85.3,85.3,18457.0,76.5823,76.7796,76.5195,76.5195,18457.0
2016-05-10 10:20:00,85.3,85.43,85.19,85.43,22159.0,76.5195,76.6361,76.4208,76.6361,22159.0
2016-05-10 10:25:00,85.45,85.5,85.33,85.45,11354.0,76.654,76.6989,76.5464,76.654,11354.0
2016-05-10 10:30:00,85.49,85.69,85.43,85.63,20084.0,76.6899,76.8693,76.6361,76.8155,20084.0
2016-05-10 10:35:00,85.66,85.92,85.66,85.86,40182.0,76.8424,77.0757,76.8424,77.0218,40182.0
2016-05-10 10:40:00,85.86,86.0,85.79,85.94,26050.0,77.0218,77.1474,76.959,77.0936,26050.0
2016-05-10 10:45:00,85.93,86.08,85.93,86.07,36358.0,77.0846,77.2192,77.0846,77.2102,36358.0
2016-05-10 10:50:00,86.09,86.1,85.88,85.88,18847.0,77.2282,77.2371,77.0398,77.0398,18847.0
2016-05-10 10:55:00,85.93,85.93,85.78,85.8,13433.0,77.0846,77.0846,76.9501,76.968,13433.0
2016-05-10 11:00:00,85.82,85.92,85.78,85.9,11246.0,76.986,77.0757,76.9501,77.0577,11246.0
2016-05-10 11:05:00,85.88,86.0,85.79,85.98,11691.0,77.0398,77.1474,76.959,77.1295,11691.0
2016-05-10 11:10:00,85.98,86.06,85.88,86.02,33959.0,77.1295,77.2012,77.0398,77.1654,33959.0
2016-05-10 11:15:00,86.01,86.05,85.85,85.89,17610.0,77.1564,77.1923,77.0129,77.0487,17610.0
2016-05-10 11:20:00,85.89,85.96,85.86,85.89,9838.0,77.0487,77.1115,77.0218,77.0487,9838.0
2016-05-10 11:25:00,85.89,85.92,85.79,85.79,12086.0,77.0487,77.0757,76.959,76.959,12086.0
2016-05-10 11:30:00,85.77,85.84,85.7,85.8,12838.0,76.9411,77.0039,76.8783,76.968,12838.0
2016-05-10 11:35:00,85.84,85.86,85.74,85.74,6996.0,77.0039,77.0218,76.9142,76.9142,6996.0
2016-05-10 11:40:00,85.76,85.76,85.51,85.68,18815.0,76.9321,76.9321,76.7079,76.8604,18815.0
2016-05-10 11:45:00,85.69,85.83,85.69,85.78,8360.0,76.8693,76.9949,76.8693,76.9501,8360.0
2016-05-10 11:50:00,85.77,85.99,85.77,85.92,8638.0,76.9411,77.1385,76.9411,77.0757,8638.0
2016-05-10 11:55:00,85.9,86.06,85.87,86.05,22540.0,77.0577,77.2012,77.0308,77.1923,22540.0
2016-05-10 12:00:00,86.07,86.19,86.07,86.13,14469.0,77.2102,77.3179,77.2102,77.264,14469.0
2016-05-10 12:05:00,86.11,86.11,85.94,85.97,15630.0,77.2461,77.2461,77.0936,77.1205,15630.0
2016-05-10 12:10:00,86.0,86.1,85.97,85.99,17248.0,77.1474,77.2371,77.1205,77.1385,17248.0
2016-05-10 12:15:00,86.02,86.13,86.02,86.11,8450.0,77.1654,77.264,77.1654,77.2461,8450.0
2016-05-10 12:20:00,86.13,86.2,86.08,86.14,8009.0,77.264,77.3268,77.2192,77.273,8009.0
2016-05-10 12:25:00,86.15,86.2,86.11,86.18,6800.0,77.282,77.3268,77.2461,77.3089,6800.0
2016-05-10 12:30:00,86.2,86.2,86.14,86.17,10605.0,77.3268,77.3268,77.273,77.2999,10605.0
2016-05-10 12:35:00,86.19,86.25,86.11,86.11,13030.0,77.3179,77.3717,77.2461,77.2461,13030.0
2016-05-10 12:40:00,86.12,86.2,86.12,86.16,11316.0,77.2551,77.3268,77.2551,77.291,11316.0
2016-05-10 12:45:00,86.16,86.28,86.16,86.25,14438.0,77.291,77.3986,77.291,77.3717,14438.0
2016-05-10 12:50:00,86.26,86.39,86.25,86.34,20109.0,77.3807,77.4973,77.3717,77.4524,20109.0
2016-05-10 12:55:00,86.34,86.39,86.3,86.37,12933.0,77.4524,77.4973,77.4165,77.4793,12933.0
2016-05-10 13:00:00,86.38,86.39,86.26,86.27,8850.0,77.4883,77.4973,77.3807,77.3896,8850.0
2016-05-10 13:05:00,86.3,86.37,86.26,86.27,8663.0,77.4165,77.4793,77.3807,77.3896,8663.0
2016-05-10 13:10:00,86.27,86.31,86.18,86.18,8833.0,77.3896,77.4255,77.3089,77.3089,8833.0
2016-05-10 13:15:00,86.17,86.23,86.03,86.07,12147.0,77.2999,77.3537,77.1743,77.2102,12147.0
2016-05-10 13:20:00,86.07,86.11,85.99,85.99,12411.0,77.2102,77.2461,77.1385,77.1385,12411.0
2016-05-10 13:25:00,86.0,86.01,85.93,85.98,9570.0,77.1474,77.1564,77.0846,77.1295,9570.0
2016-05-10 13:30:00,86.0,86.05,85.87,85.93,15894.0,77.1474,77.1923,77.0308,77.0846,15894.0
2016-05-10 13:35:00,85.91,86.04,85.9,85.98,7342.0,77.0667,77.1833,77.0577,77.1295,7342.0
2016-05-10 13:40:00,85.98,86.01,85.95,85.99,5680.0,77.1295,77.1564,77.1026,77.1385,5680.0
2016-05-10 13:45:00,86.02,86.04,85.95,85.99,8452.0,77.1654,77.1833,77.1026,77.1385,8452.0
2016-05-10 13:50:00,85.99,86.06,85.95,86.06,13912.0,77.1385,77.2012,77.1026,77.2012,13912.0
2016-05-10 13:55:00,86.04,86.09,86.03,86.03,8589.0,77.1833,77.2282,77.1743,77.1743,8589.0
2016-05-10 14:00:00,86.05,86.06,85.94,85.96,11755.0,77.1923,77.2012,77.0936,77.1115,11755.0
2016-05-10 14:05:00,85.95,85.98,85.85,85.92,12651.0,77.1026,77.1295,77.0129,77.0757,12651.0
2016-05-10 14:10:00,85.92,86.01,85.88,85.88,7604.0,77.0757,77.1564,77.0398,77.0398,7604.0
2016-05-10 14:15:00,85.88,85.96,85.88,85.94,10307.0,77.0398,77.1115,77.0398,77.0936,10307.0
2016-05-10 14:20:00,85.95,86.03,85.95,85.98,15991.0,77.1026,77.1743,77.1026,77.1295,15991.0
2016-05-10 14:25:00,85.97,86.03,85.95,86.0,39309.0,77.1205,77.1743,77.1026,77.1474,39309.0
2016-05-10 14:30:00,85.99,86.02,85.97,86.0,19057.0,77.1385,77.1654,77.1205,77.1474,19057.0
2016-05-10 14:35:00,85.99,86.03,85.99,86.0,13238.0,77.1385,77.1743,77.1385,77.1474,13238.0
2016-05-10 14:40:00,86.0,86.13,85.99,86.06,28298.0,77.1474,77.264,77.1385,77.2012,28298.0
2016-05-10 14:45:00,86.06,86.09,85.99,86.0,12621.0,77.2012,77.2282,77.1385,77.1474,12621.0
2016-05-10 14:50:00,86.0,86.01,85.91,85.95,12890.0,77.1474,77.1564,77.0667,77.1026,12890.0
2016-05-10 14:55:00,85.95,86.01,85.91,85.98,57968.0,77.1026,77.1564,77.0667,77.1295,57968.0
2016-05-10 15:00:00,85.96,86.01,85.94,85.99,9640.0,77.1115,77.1564,77.0936,77.1385,9640.0
2016-05-10 15:05:00,86.0,86.01,85.93,85.97,22348.0,77.1474,77.1564,77.0846,77.1205,22348.0
2016-05-10 15:10:00,85.97,86.0,85.9,85.91,39202.0,77.1205,77.1474,77.0577,77.0667,39202.0
2016-05-10 15:15:00,85.91,85.93,85.86,85.86,28453.0,77.0667,77.0846,77.0218,77.0218,28453.0
2016-05-10 15:20:00,85.86,85.93,85.85,85.89,21677.0,77.0218,77.0846,77.0129,77.0487,21677.0
2016-05-10 15:25:00,85.89,85.91,85.86,85.87,34836.0,77.0487,77.0667,77.0218,77.0308,34836.0
2016-05-10 15:30:00,85.87,85.87,85.76,85.79,26079.0,77.0308,77.0308,76.9321,76.959,26079.0
2016-05-10 15:35:00,85.78,85.79,85.72,85.73,23698.0,76.9501,76.959,76.8962,76.9052,23698.0
2016-05-10 15:40:00,85.73,85.97,85.71,85.96,57650.0,76.9052,77.1205,76.8873,77.1115,57650.0
2016-05-10 15:45:00,85.96,85.97,85.87,85.88,32517.0,77.1115,77.1205,77.0308,77.0398,32517.0
2016-05-10 15:50:00,85.9,85.98,85.88,85.98,82885.0,77.0577,77.1295,77.0398,77.1295,82885.0
2016-05-10 15:55:00,85.98,86.14,85.97,86.07,148746.0,77.1295,77.273,77.1205,77.2102,148746.0
2016-05-11 09:30:00,85.54,86.2,85.54,85.66,62475.0,76.7348,77.3268,76.7348,76.8424,62475.0
2016-05-11 09:35:00,85.74,85.79,85.61,85.75,50756.0,76.9142,76.959,76.7976,76.9232,50756.0
2016-05-11 09:40:00,85.77,86.19,85.74,86.1,28098.0,76.9411,77.3179,76.9142,77.2371,28098.0
2016-05-11 09:45:00,86.14,86.44,86.12,86.26,73785.0,77.273,77.5421,77.2551,77.3807,73785.0
2016-05-11 09:50:00,86.24,86.4,86.18,86.31,30084.0,77.3627,77.5062,77.3089,77.4255,30084.0
2016-05-11 09:55:00,86.3,86.45,86.21,86.45,22033.0,77.4165,77.5511,77.3358,77.5511,22033.0
2016-05-11 10:00:00,86.47,86.47,86.31,86.36,33623.0,77.569,77.569,77.4255,77.4704,33623.0
2016-05-11 10:05:00,86.38,86.48,86.34,86.43,16587.0,77.4883,77.578,77.4524,77.5332,16587.0
2016-05-11 10:10:00,86.43,86.45,86.22,86.31,13213.0,77.5332,77.5511,77.3448,77.4255,13213.0
2016-05-11 10:15:00,86.35,86.35,86.08,86.11,11609.0,77.4614,77.4614,77.2192,77.2461,11609.0
2016-05-11 10:20:00,86.09,86.33,86.02,86.3,30123.0,77.2282,77.4435,77.1654,77.4165,30123.0
2016-05-11 10:25:00,86.27,86.47,86.27,86.47,17763.0,77.3896,77.569,77.3896,77.569,17763.0
2016-05-11 10:30:00,86.47,86.76,86.45,86.73,53971.0,77.569,77.8292,77.5511,77.8023,53971.0
2016-05-11 10:35:00,86.75,86.87,86.73,86.75,30818.0,77.8202,77.9279,77.8023,77.8202,30818.0
2016-05-11 10:40:00,86.74,86.76,86.5,86.66,42233.0,77.8113,77.8292,77.596,77.7395,42233.0
2016-05-11 10:45:00,86.68,86.7,86.6,86.6,20882.0,77.7574,77.7754,77.6857,77.6857,20882.0
2016-05-11 10:50:00,86.6,86.65,86.43,86.53,19195.0,77.6857,77.7305,77.5332,77.6229,19195.0
2016-05-11 10:55:00,86.55,86.63,86.51,86.57,20315.0,77.6408,77.7126,77.6049,77.6588,20315.0
2016-05-11 11:00:00,86.55,86.55,86.29,86.3,12926.0,77.6408,77.6408,77.4076,77.4165,12926.0
2016-05-11 11:05:00,86.27,86.36,86.21,86.35,12620.0,77.3896,77.4704,77.3358,77.4614,12620.0
2016-05-11 11:10:00,86.37,86.5,86.34,86.42,6355.0,77.4793,77.596,77.4524,77.5242,6355.0
2016-05-11 11:15:00,86.42,86.54,86.34,86.5,12684.0,77.5242,77.6318,77.4524,77.596,12684.0
2016-05-11 11:20:00,86.52,86.54,86.39,86.43,17807.0,77.6139,77.6318,77.4973,77.5332,17807.0
2016-05-11 11:25:00,86.43,86.53,86.35,86.36,8285.0,77.5332,77.6229,77.4614,77.4704,8285.0
2016-05-11 11:30:00,86.34,86.4,86.27,86.36,8275.0,77.4524,77.5062,77.3896,77.4704,8275.0
2016-05-11 11:35:00,86.4,86.52,86.34,86.38,16018.0,77.5062,77.6139,77.4524,77.4883,16018.0
2016-05-11 11:40:00,86.36,86.45,86.36,86.44,14644.0,77.4704,77.5511,77.4704,77.5421,14644.0
2016-05-11 11:45:00,86.44,86.5,86.39,86.43,9915.0,77.5421,77.596,77.4973,77.5332,9915.0
2016-05-11 11:50:00,86.45,86.53,86.41,86.5,7331.0,77.5511,77.6229,77.5152,77.596,7331.0
2016-05-11 11:55:00,86.52,86.53,86.45,86.51,5675.0,77.6139,77.6229,77.5511,77.6049,5675.0
2016-05-11 12:00:00,86.49,86.52,86.32,86.41,8363.0,77.587,77.6139,77.4345,77.5152,8363.0
2016-05-11 12:05:00,86.47,86.5,86.39,86.5,4600.0,77.569,77.596,77.4973,77.596,4600.0
2016-05-11 12:10:00,86.51,86.53,86.44,86.51,6650.0,77.6049,77.6229,77.5421,77.6049,6650.0
2016-05-11 12:15:00,86.52,86.54,86.45,86.5,15510.0,77.6139,77.6318,77.5511,77.596,15510.0
2016-05-11 12:20:00,86.5,86.53,86.46,86.5,10978.0,77.596,77.6229,77.5601,77.596,10978.0
2016-05-11 12:25:00,86.5,86.63,86.5,86.55,10027.0,77.596,77.7126,77.596,77.6408,10027.0
2016-05-11 12:30:00,86.57,86.59,86.45,86.52,11166.0,77.6588,77.6767,77.5511,77.6139,11166.0
2016-05-11 12:35:00,86.54,86.55,86.44,86.5,8048.0,77.6318,77.6408,77.5421,77.596,8048.0
2016-05-11 12:40:00,86.5,86.56,86.45,86.45,6348.0,77.596,77.6498,77.5511,77.5511,6348.0
2016-05-11 12:45:00,86.43,86.5,86.43,86.46,6300.0,77.5332,77.596,77.5332,77.5601,6300.0
2016-05-11 12:50:00,86.43,86.47,86.21,86.3,12922.0,77.5332,77.569,77.3358,77.4165,12922.0
2016-05-11 12:55:00,86.28,86.47,86.25,86.42,7981.0,77.3986,77.569,77.3717,77.5242,7981.0
2016-05-11 13:00:00,86.43,86.45,86.35,86.39,5420.0,77.5332,77.5511,77.4614,77.4973,5420.0
2016-05-11 13:05:00,86.41,86.55,86.39,86.46,11561.0,77.5152,77.6408,77.4973,77.5601,11561.0
2016-05-11 13:10:00,86.45,86.64,86.45,86.55,7683.0,77.5511,77.7215,77.5511,77.6408,7683.0
2016-05-11 13:15:00,86.51,86.54,86.29,86.33,23583.0,77.6049,77.6318,77.4076,77.4435,23583.0
2016-05-11 13:20:00,86.34,86.44,86.29,86.31,7583.0,77.4524,77.5421,77.4076,77.4255,7583.0
2016-05-11 13:25:00,86.29,86.33,86.26,86.32,7373.0,77.4076,77.4435,77.3807,77.4345,7373.0
2016-05-11 13:30:00,86.32,86.4,86.29,86.29,9003.0,77.4345,77.5062,77.4076,77.4076,9003.0
2016-05-11 13:35:00,86.29,86.31,86.22,86.24,8812.0,77.4076,77.4255,77.3448,77.3627,8812.0
2016-05-11 13:40:00,86.21,86.26,86.1,86.11,7788.0,77.3358,77.3807,77.2371,77.2461,7788.0
2016-05-11 13:45:00,86.1,86.26,86.1,86.2,7247.0,77.2371,77.3807,77.2371,77.3268,7247.0
2016-05-11 13:50:00,86.21,86.21,86.09,86.12,7280.0,77.3358,77.3358,77.2282,77.2551,7280.0
2016-05-11 13:55:00,86.14,86.18,86.1,86.12,7688.0,77.273,77.3089,77.2371,77.2551,7688.0
2016-05-11 14:00:00,86.11,86.17,86.0,86.05,8758.0,77.2461,77.2999,77.1474,77.1923,8758.0
2016-05-11 14:05:00,86.0,86.02,85.83,85.94,16620.0,77.1474,77.1654,76.9949,77.0936,16620.0
2016-05-11 14:10:00,85.93,86.03,85.92,85.97,6911.0,77.0846,77.1743,77.0757,77.1205,6911.0
2016-05-11 14:15:00,85.96,85.97,85.86,85.94,7984.0,77.1115,77.1205,77.0218,77.0936,7984.0
2016-05-11 14:20:00,85.91,85.91,85.77,85.84,8812.0,77.0667,77.0667,76.9411,77.0039,8812.0
2016-05-11 14:25:00,85.86,85.97,85.82,85.95,5291.0,77.0218,77.1205,76.986,77.1026,5291.0
2016-05-11 14:30:00,85.91,85.92,85.82,85.83,12286.0,77.0667,77.0757,76.986,76.9949,12286.0
2016-05-11 14:35:00,85.82,85.93,85.82,85.85,4168.0,76.986,77.0846,76.986,77.0129,4168.0
2016-05-11 14:40:00,85.83,85.89,85.75,85.75,5104.0,76.9949,77.0487,76.9232,76.9232,5104.0
2016-05-11 14:45:00,85.73,85.73,85.62,85.64,8605.0,76.9052,76.9052,76.8065,76.8245,8605.0
2016-05-11 14:50:00,85.65,85.75,85.62,85.74,7880.0,76.8335,76.9232,76.8065,76.9142,7880.0
2016-05-11 14:55:00,85.75,85.75,85.66,85.71,7991.0,76.9232,76.9232,76.8424,76.8873,7991.0
2016-05-11 15:00:00,85.72,85.75,85.69,85.71,11184.0,76.8962,76.9232,76.8693,76.8873,11184.0
2016-05-11 15:05:00,85.71,85.94,85.71,85.86,13633.0,76.8873,77.0936,76.8873,77.0218,13633.0
2016-05-11 15:10:00,85.88,85.96,85.85,85.9,3335.0,77.0398,77.1115,77.0129,77.0577,3335.0
2016-05-11 15:15:00,85.91,85.94,85.79,85.79,7565.0,77.0667,77.0936,76.959,76.959,7565.0
2016-05-11 15:20:00,85.77,85.78,85.72,85.76,5803.0,76.9411,76.9501,76.8962,76.9321,5803.0
2016-05-11 15:25:00,85.76,85.82,85.74,85.75,8588.0,76.9321,76.986,76.9142,76.9232,8588.0
2016-05-11 15:30:00,85.74,85.84,85.7,85.76,11876.0,76.9142,77.0039,76.8783,76.9321,11876.0
2016-05-11 15:35:00,85.77,85.8,85.68,85.68,33024.0,76.9411,76.968,76.8604,76.8604,33024.0
2016-05-11 15:40:00,85.7,85.72,85.59,85.64,51780.0,76.8783,76.8962,76.7796,76.8245,51780.0
2016-05-11 15:45:00,85.63,85.75,85.63,85.68,15242.0,76.8155,76.9232,76.8155,76.8604,15242.0
2016-05-11 15:50:00,85.67,85.69,85.6,85.6,18274.0,76.8514,76.8693,76.7886,76.7886,18274.0
2016-05-11 15:55:00,85.61,85.7,85.52,85.6,75665.0,76.7976,76.8783,76.7168,76.7886,75665.0
2016-05-12 09:30:00,85.53,86.0,85.5,85.56,50164.0,76.7258,77.1474,76.6989,76.7527,50164.0
2016-05-12 09:35:00,85.52,85.75,85.5,85.56,28320.0,76.7168,76.9232,76.6989,76.7527,28320.0
2016-05-12 09:40:00,85.55,85.55,84.51,84.56,82780.0,76.7437,76.7437,75.8108,75.8557,82780.0
2016-05-12 09:45:00,84.65,84.67,84.15,84.51,48913.0,75.9364,75.9543,75.4879,75.8108,48913.0
2016-05-12 09:50:00,84.52,84.62,84.29,84.37,38766.0,75.8198,75.9095,75.6134,75.6852,38766.0
2016-05-12 09:55:00,84.36,84.53,83.96,83.96,89970.0,75.6762,75.8287,75.3174,75.3174,89970.0
2016-05-12 10:00:00,83.95,84.03,83.67,83.86,48630.0,75.3084,75.3802,75.0573,75.2277,48630.0
2016-05-12 10:05:00,83.83,83.87,83.71,83.77,34892.0,75.2008,75.2367,75.0932,75.147,34892.0
2016-05-12 10:10:00,83.77,84.1,83.77,84.05,50510.0,75.147,75.443,75.147,75.3982,50510.0
2016-05-12 10:15:00,84.07,84.08,83.91,83.99,53216.0,75.4161,75.4251,75.2726,75.3443,53216.0
2016-05-12 10:20:00,83.93,83.95,83.74,83.95,22848.0,75.2905,75.3084,75.1201,75.3084,22848.0
2016-05-12 10:25:00,83.96,84.0,83.75,83.95,25625.0,75.3174,75.3533,75.129,75.3084,25625.0
2016-05-12 10:30:00,83.95,83.95,83.68,83.75,103176.0,75.3084,75.3084,75.0662,75.129,103176.0
2016-05-12 10:35:00,83.77,83.84,83.45,83.46,57174.0,75.147,75.2098,74.8599,74.8689,57174.0
2016-05-12 10:40:00,83.45,83.46,82.83,82.96,117574.0,74.8599,74.8689,74.3037,74.4204,117574.0
2016-05-12 10:45:00,82.97,83.03,82.84,82.88,45577.0,74.4293,74.4831,74.3127,74.3486,45577.0
2016-05-12 10:50:00,82.88,83.0,82.81,82.89,38841.0,74.3486,74.4562,74.2858,74.3576,38841.0
2016-05-12 10:55:00,82.87,82.91,82.45,82.56,85205.0,74.3396,74.3755,73.9629,74.0615,85205.0
2016-05-12 11:00:00,82.56,82.84,82.56,82.56,65170.0,74.0615,74.3127,74.0615,74.0615,65170.0
2016-05-12 11:05:00,82.56,82.56,82.18,82.22,44509.0,74.0615,74.0615,73.7206,73.7565,44509.0
2016-05-12 11:10:00,82.22,82.27,82.03,82.14,64789.0,73.7565,73.8014,73.5861,73.6848,64789.0
2016-05-12 11:15:00,82.14,82.24,81.95,82.0,69396.0,73.6848,73.7745,73.5143,73.5592,69396.0
2016-05-12 11:20:00,81.99,82.19,81.99,82.19,80871.0,73.5502,73.7296,73.5502,73.7296,80871.0
2016-05-12 11:25:00,82.18,82.57,82.18,82.55,64199.0,73.7206,74.0705,73.7206,74.0526,64199.0
2016-05-12 11:30:00,82.54,82.55,82.27,82.31,42392.0,74.0436,74.0526,73.8014,73.8373,42392.0
2016-05-12 11:35:00,82.34,82.75,82.34,82.58,37712.0,73.8642,74.232,73.8642,74.0795,37712.0
2016-05-12 11:40:00,82.58,82.58,82.37,82.47,48640.0,74.0795,74.0795,73.8911,73.9808,48640.0
2016-05-12 11:45:00,82.47,82.69,82.44,82.65,61505.0,73.9808,74.1781,73.9539,74.1423,61505.0
2016-05-12 11:50:00,82.61,82.7,82.42,82.45,76394.0,74.1064,74.1871,73.9359,73.9629,76394.0
2016-05-12 11:55:00,82.45,82.58,82.44,82.54,32113.0,73.9629,74.0795,73.9539,74.0436,32113.0
2016-05-12 12:00:00,82.5,82.56,82.23,82.56,77489.0,74.0077,74.0615,73.7655,74.0615,77489.0
2016-05-12 12:05:00,82.53,82.93,82.52,82.85,44494.0,74.0346,74.3934,74.0256,74.3217,44494.0
2016-05-12 12:10:00,82.81,82.89,82.76,82.8,23478.0,74.2858,74.3576,74.2409,74.2768,23478.0
2016-05-12 12:15:00,82.83,82.86,82.68,82.82,30784.0,74.3037,74.3306,74.1692,74.2948,30784.0
2016-05-12 12:20:00,82.8,82.95,82.76,82.92,21845.0,74.2768,74.4114,74.2409,74.3845,21845.0
2016-05-12 12:25:00,82.91,82.91,82.71,82.71,21594.0,74.3755,74.3755,74.1961,74.1961,21594.0
2016-05-12 12:30:00,82.73,82.75,82.61,82.62,23948.0,74.214,74.232,74.1064,74.1154,23948.0
2016-05-12 12:35:00,82.62,82.64,82.42,82.51,62500.0,74.1154,74.1333,73.9359,74.0167,62500.0
2016-05-12 12:40:00,82.51,82.61,82.46,82.55,11669.0,74.0167,74.1064,73.9718,74.0526,11669.0
2016-05-12 12:45:00,82.55,82.69,82.54,82.66,20959.0,74.0526,74.1781,74.0436,74.1512,20959.0
2016-05-12 12:50:00,82.64,82.7,82.56,82.59,13645.0,74.1333,74.1871,74.0615,74.0884,13645.0
2016-05-12 12:55:00,82.58,82.73,82.58,82.63,16351.0,74.0795,74.214,74.0795,74.1243,16351.0
2016-05-12 13:00:00,82.64,82.72,82.55,82.68,21033.0,74.1333,74.2051,74.0526,74.1692,21033.0
2016-05-12 13:05:00,82.68,82.71,82.51,82.51,10867.0,74.1692,74.1961,74.0167,74.0167,10867.0
2016-05-12 13:10:00,82.52,82.54,82.43,82.48,24339.0,74.0256,74.0436,73.9449,73.9898,24339.0
2016-05-12 13:15:00,82.52,82.52,82.25,82.25,28116.0,74.0256,74.0256,73.7834,73.7834,28116.0
2016-05-12 13:20:00,82.23,82.4,82.17,82.4,31435.0,73.7655,73.918,73.7117,73.918,31435.0
2016-05-12 13:25:00,82.4,82.42,82.34,82.41,50358.0,73.918,73.9359,73.8642,73.927,50358.0
2016-05-12 13:30:00,82.42,82.45,82.35,82.39,53779.0,73.9359,73.9629,73.8731,73.909,53779.0
2016-05-12 13:35:00,82.4,82.63,82.37,82.63,35016.0,73.918,74.1243,73.8911,74.1243,35016.0
2016-05-12 13:40:00,82.61,82.91,82.6,82.91,84835.0,74.1064,74.3755,74.0974,74.3755,84835.0
2016-05-12 13:45:00,82.91,83.19,82.88,83.1,67779.0,74.3755,74.6267,74.3486,74.5459,67779.0
2016-05-12 13:50:00,83.12,83.13,83.0,83.05,59366.0,74.5639,74.5729,74.4562,74.5011,59366.0
2016-05-12 13:55:00,83.05,83.32,83.05,83.32,102721.0,74.5011,74.7433,74.5011,74.7433,102721.0
2016-05-12 14:00:00,83.32,83.57,83.28,83.38,38960.0,74.7433,74.9676,74.7074,74.7971,38960.0
2016-05-12 14:05:00,83.4,83.48,83.09,83.14,34516.0,74.8151,74.8868,74.537,74.5818,34516.0
2016-05-12 14:10:00,83.17,83.61,83.17,83.53,37652.0,74.6087,75.0034,74.6087,74.9317,37652.0
2016-05-12 14:15:00,83.51,83.76,83.37,83.69,41793.0,74.9137,75.138,74.7881,75.0752,41793.0
2016-05-12 14:20:00,83.72,83.82,83.52,83.59,72770.0,75.1021,75.1918,74.9227,74.9855,72770.0
2016-05-12 14:25:00,83.55,83.91,83.51,83.79,46124.0,74.9496,75.2726,74.9137,75.1649,46124.0
2016-05-12 14:30:00,83.75,83.79,83.64,83.76,29805.0,75.129,75.1649,75.0304,75.138,29805.0
2016-05-12 14:35:00,83.77,83.85,83.68,83.75,35288.0,75.147,75.2187,75.0662,75.129,35288.0
2016-05-12 14:40:00,83.76,83.84,83.69,83.84,19634.0,75.138,75.2098,75.0752,75.2098,19634.0
2016-05-12 14:45:00,83.84,84.32,83.78,84.32,40064.0,75.2098,75.6404,75.1559,75.6404,40064.0
2016-05-12 14:50:00,84.31,84.36,84.07,84.07,24230.0,75.6314,75.6762,75.4161,75.4161,24230.0
2016-05-12 14:55:00,84.08,84.14,84.03,84.09,31754.0,75.4251,75.4789,75.3802,75.434,31754.0
2016-05-12 15:00:00,84.08,84.14,84.03,84.07,43986.0,75.4251,75.4789,75.3802,75.4161,43986.0
2016-05-12 15:05:00,84.08,84.08,83.88,83.9,36487.0,75.4251,75.4251,75.2457,75.2636,36487.0
2016-05-12 15:10:00,83.9,84.01,83.88,83.88,19812.0,75.2636,75.3623,75.2457,75.2457,19812.0
2016-05-12 15:15:00,83.89,83.96,83.73,83.8,31222.0,75.2546,75.3174,75.1111,75.1739,31222.0
2016-05-12 15:20:00,83.81,83.82,83.58,83.59,33425.0,75.1829,75.1918,74.9765,74.9855,33425.0
2016-05-12 15:25:00,83.6,83.8,83.59,83.71,32675.0,74.9945,75.1739,74.9855,75.0932,32675.0
2016-05-12 15:30:00,83.71,83.75,83.48,83.51,66869.0,75.0932,75.129,74.8868,74.9137,66869.0
2016-05-12 15:35:00,83.53,83.58,83.49,83.53,55546.0,74.9317,74.9765,74.8958,74.9317,55546.0
2016-05-12 15:40:00,83.54,83.64,83.35,83.39,50807.0,74.9406,75.0304,74.7702,74.8061,50807.0
2016-05-12 15:45:00,83.39,83.4,83.33,83.38,53171.0,74.8061,74.8151,74.7523,74.7971,53171.0
2016-05-12 15:50:00,83.37,83.39,83.23,83.24,96019.0,74.7881,74.8061,74.6626,74.6715,96019.0
2016-05-12 15:55:00,83.25,83.29,83.12,83.25,133653.0,74.6805,74.7164,74.5639,74.6805,133653.0
2016-05-13 09:30:00,83.59,84.73,83.55,84.08,91388.0,74.9855,76.0082,74.9496,75.4251,91388.0
2016-05-13 09:35:00,84.13,84.69,84.03,84.34,118876.0,75.4699,75.9723,75.3802,75.6583,118876.0
2016-05-13 09:40:00,84.27,84.61,84.24,84.36,51138.0,75.5955,75.9005,75.5686,75.6762,51138.0
2016-05-13 09:45:00,84.39,84.52,84.22,84.48,60404.0,75.7032,75.8198,75.5507,75.7839,60404.0
2016-05-13 09:50:00,84.48,84.56,83.8,83.96,42612.0,75.7839,75.8557,75.1739,75.3174,42612.0
2016-05-13 09:55:00,83.92,84.21,83.78,84.12,18410.0,75.2815,75.5417,75.1559,75.4609,18410.0
2016-05-13 10:00:00,84.18,84.44,84.09,84.27,36744.0,75.5148,75.748,75.434,75.5955,36744.0
2016-05-13 10:05:00,84.3,84.35,83.96,84.02,27834.0,75.6224,75.6673,75.3174,75.3712,27834.0
2016-05-13 10:10:00,84.0,84.08,83.84,84.04,23211.0,75.3533,75.4251,75.2098,75.3892,23211.0
2016-05-13 10:15:00,84.04,84.17,83.89,84.1,22990.0,75.3892,75.5058,75.2546,75.443,22990.0
2016-05-13 10:20:00,84.1,84.12,83.85,83.87,16388.0,75.443,75.4609,75.2187,75.2367,16388.0
2016-05-13 10:25:00,83.84,83.91,83.66,83.74,24396.0,75.2098,75.2726,75.0483,75.1201,24396.0
2016-05-13 10:30:00,83.72,83.72,83.37,83.54,22865.0,75.1021,75.1021,74.7881,74.9406,22865.0
2016-05-13 10:35:00,83.58,83.74,83.57,83.69,18320.0,74.9765,75.1201,74.9676,75.0752,18320.0
2016-05-13 10:40:00,83.71,83.95,83.68,83.73,15858.0,75.0932,75.3084,75.0662,75.1111,15858.0
2016-05-13 10:45:00,83.75,84.0,83.75,83.89,20731.0,75.129,75.3533,75.129,75.2546,20731.0
2016-05-13 10:50:00,83.92,84.13,83.92,83.99,35299.0,75.2815,75.4699,75.2815,75.3443,35299.0
2016-05-13 10:55:00,84.0,84.03,83.58,83.67,39865.0,75.3533,75.3802,74.9765,75.0573,39865.0
2016-05-13 11:00:00,83.67,84.0,83.64,84.0,38678.0,75.0573,75.3533,75.0304,75.3533,38678.0
2016-05-13 11:05:00,83.99,84.1,83.88,83.97,20740.0,75.3443,75.443,75.2457,75.3264,20740.0
2016-05-13 11:10:00,84.0,84.06,83.87,83.87,27747.0,75.3533,75.4071,75.2367,75.2367,27747.0
2016-05-13 11:15:00,83.87,84.02,83.86,83.94,21279.0,75.2367,75.3712,75.2277,75.2995,21279.0
2016-05-13 11:20:00,83.96,84.1,83.95,83.97,35037.0,75.3174,75.443,75.3084,75.3264,35037.0
2016-05-13 11:25:00,83.97,84.18,83.97,84.12,30444.0,75.3264,75.5148,75.3264,75.4609,30444.0
2016-05-13 11:30:00,84.15,84.19,84.04,84.07,10075.0,75.4879,75.5237,75.3892,75.4161,10075.0
2016-05-13 11:35:00,84.09,84.09,83.91,83.94,15095.0,75.434,75.434,75.2726,75.2995,15095.0
2016-05-13 11:40:00,83.95,83.95,83.72,83.89,22148.0,75.3084,75.3084,75.1021,75.2546,22148.0
2016-05-13 11:45:00,83.88,83.93,83.69,83.84,15067.0,75.2457,75.2905,75.0752,75.2098,15067.0
2016-05-13 11:50:00,83.82,84.09,83.68,84.09,22183.0,75.1918,75.434,75.0662,75.434,22183.0
2016-05-13 11:55:00,84.08,84.16,83.99,83.99,18085.0,75.4251,75.4968,75.3443,75.3443,18085.0
2016-05-13 12:00:00,84.01,84.06,83.78,83.81,20930.0,75.3623,75.4071,75.1559,75.1829,20930.0
2016-05-13 12:05:00,83.79,83.86,83.72,83.78,60290.0,75.1649,75.2277,75.1021,75.1559,60290.0
2016-05-13 12:10:00,83.78,83.81,83.68,83.72,14000.0,75.1559,75.1829,75.0662,75.1021,14000.0
2016-05-13 12:15:00,83.75,83.83,83.74,83.79,11565.0,75.129,75.2008,75.1201,75.1649,11565.0
2016-05-13 12:20:00,83.83,83.91,83.82,83.91,11950.0,75.2008,75.2726,75.1918,75.2726,11950.0
2016-05-13 12:25:00,83.91,84.05,83.91,84.01,16005.0,75.2726,75.3982,75.2726,75.3623,16005.0
2016-05-13 12:30:00,84.02,84.04,83.89,83.9,17849.0,75.3712,75.3892,75.2546,75.2636,17849.0
2016-05-13 12:35:00,83.9,84.04,83.74,83.77,11127.0,75.2636,75.3892,75.1201,75.147,11127.0
2016-05-13 12:40:00,83.77,83.79,83.66,83.72,15509.0,75.147,75.1649,75.0483,75.1021,15509.0
2016-05-13 12:45:00,83.71,83.71,83.54,83.59,13147.0,75.0932,75.0932,74.9406,74.9855,13147.0
2016-05-13 12:50:00,83.6,83.81,83.6,83.64,10839.0,74.9945,75.1829,74.9945,75.0304,10839.0
2016-05-13 12:55:00,83.65,83.71,83.48,83.56,15200.0,75.0393,75.0932,74.8868,74.9586,15200.0
2016-05-13 13:00:00,83.59,83.91,83.59,83.89,15326.0,74.9855,75.2726,74.9855,75.2546,15326.0
2016-05-13 13:05:00,83.91,83.97,83.8,83.94,12774.0,75.2726,75.3264,75.1739,75.2995,12774.0
2016-05-13 13:10:00,83.92,84.05,83.89,84.04,12229.0,75.2815,75.3982,75.2546,75.3892,12229.0
2016-05-13 13:15:00,84.01,84.15,84.01,84.1,20537.0,75.3623,75.4879,75.3623,75.443,20537.0
2016-05-13 13:20:00,84.1,84.17,84.01,84.09,27411.0,75.443,75.5058,75.3623,75.434,27411.0
2016-05-13 13:25:00,84.03,84.1,83.86,83.92,17362.0,75.3802,75.443,75.2277,75.2815,17362.0
2016-05-13 13:30:00,83.9,83.92,83.79,83.82,10150.0,75.2636,75.2815,75.1649,75.1918,10150.0
2016-05-13 13:35:00,83.82,83.86,83.66,83.66,11855.0,75.1918,75.2277,75.0483,75.0483,11855.0
2016-05-13 13:40:00,83.63,83.67,83.51,83.65,13444.0,75.0214,75.0573,74.9137,75.0393,13444.0
2016-05-13 13:45:00,83.63,83.66,83.53,83.54,23186.0,75.0214,75.0483,74.9317,74.9406,23186.0
2016-05-13 13:50:00,83.53,83.53,83.16,83.23,59191.0,74.9317,74.9317,74.5998,74.6626,59191.0
2016-05-13 13:55:00,83.21,83.27,83.11,83.14,22802.0,74.6446,74.6984,74.5549,74.5818,22802.0
2016-05-13 14:00:00,83.13,83.37,83.07,83.37,54817.0,74.5729,74.7881,74.519,74.7881,54817.0
2016-05-13 14:05:00,83.37,83.49,83.3,83.49,25893.0,74.7881,74.8958,74.7254,74.8958,25893.0
2016-05-13 14:10:00,83.45,83.61,83.41,83.61,11300.0,74.8599,75.0034,74.824,75.0034,11300.0
2016-05-13 14:15:00,83.58,83.71,83.47,83.55,17130.0,74.9765,75.0932,74.8779,74.9496,17130.0
2016-05-13 14:20:00,83.52,83.53,83.27,83.36,17849.0,74.9227,74.9317,74.6984,74.7792,17849.0
2016-05-13 14:25:00,83.36,83.42,83.28,83.37,14394.0,74.7792,74.833,74.7074,74.7881,14394.0
2016-05-13 14:30:00,83.36,83.41,83.18,83.31,20653.0,74.7792,74.824,74.6177,74.7343,20653.0
2016-05-13 14:35:00,83.32,83.46,83.23,83.25,28147.0,74.7433,74.8689,74.6626,74.6805,28147.0
2016-05-13 14:40:00,83.26,83.26,82.99,83.05,43072.0,74.6895,74.6895,74.4473,74.5011,43072.0
2016-05-13 14:45:00,83.03,83.29,83.03,83.25,13385.0,74.4831,74.7164,74.4831,74.6805,13385.0
2016-05-13 14:50:00,83.26,83.3,83.13,83.16,12578.0,74.6895,74.7254,74.5729,74.5998,12578.0
2016-05-13 14:55:00,83.16,83.29,83.09,83.15,26466.0,74.5998,74.7164,74.537,74.5908,26466.0
2016-05-13 15:00:00,83.15,83.33,83.1,83.33,15696.0,74.5908,74.7523,74.5459,74.7523,15696.0
2016-05-13 15:05:00,83.34,83.38,83.21,83.25,17326.0,74.7612,74.7971,74.6446,74.6805,17326.0
2016-05-13 15:10:00,83.26,83.29,83.15,83.2,33018.0,74.6895,74.7164,74.5908,74.6356,33018.0
2016-05-13 15:15:00,83.2,83.24,83.18,83.19,58378.0,74.6356,74.6715,74.6177,74.6267,58378.0
2016-05-13 15:20:00,83.19,83.32,83.18,83.28,20327.0,74.6267,74.7433,74.6177,74.7074,20327.0
2016-05-13 15:25:00,83.29,83.3,83.21,83.28,21971.0,74.7164,74.7254,74.6446,74.7074,21971.0
2016-05-13 15:30:00,83.27,83.34,83.19,83.25,49710.0,74.6984,74.7612,74.6267,74.6805,49710.0
2016-05-13 15:35:00,83.27,83.33,83.2,83.21,34254.0,74.6984,74.7523,74.6356,74.6446,34254.0
2016-05-13 15:40:00,83.22,83.38,83.22,83.26,33368.0,74.6536,74.7971,74.6536,74.6895,33368.0
2016-05-13 15:45:00,83.25,83.25,83.1,83.2,46733.0,74.6805,74.6805,74.5459,74.6356,46733.0
2016-05-13 15:50:00,83.2,83.2,83.07,83.08,84441.0,74.6356,74.6356,74.519,74.528,84441.0
2016-05-13 15:55:00,83.08,83.13,83.03,83.07,174578.0,74.528,74.5729,74.4831,74.519,174578.0
2016-05-16 09:30:00,84.79,84.79,84.0,84.4,156922.0,76.062,76.062,75.3533,75.7121,156922.0
2016-05-16 09:35:00,84.27,84.75,84.03,84.6,62211.0,75.5955,76.0261,75.3802,75.8915,62211.0
2016-05-16 09:40:00,84.62,85.47,84.6,85.37,82003.0,75.9095,76.672,75.8915,76.5823,82003.0
2016-05-16 09:45:00,85.33,85.49,85.0,85.0,103813.0,76.5464,76.6899,76.2504,76.2504,103813.0
2016-05-16 09:50:00,85.04,85.5,84.82,85.23,55699.0,76.2862,76.6989,76.0889,76.4567,55699.0
2016-05-16 09:55:00,85.25,85.41,85.15,85.41,22795.0,76.4746,76.6182,76.3849,76.6182,22795.0
2016-05-16 10:00:00,85.43,85.48,84.96,85.0,49112.0,76.6361,76.681,76.2145,76.2504,49112.0
2016-05-16 10:05:00,85.0,85.19,84.75,84.83,30934.0,76.2504,76.4208,76.0261,76.0979,30934.0
2016-05-16 10:10:00,84.8,84.94,84.7,84.73,40753.0,76.0709,76.1965,75.9812,76.0082,40753.0
2016-05-16 10:15:00,84.73,84.85,84.66,84.85,24281.0,76.0082,76.1158,75.9454,76.1158,24281.0
2016-05-16 10:20:00,84.85,84.88,84.67,84.83,28462.0,76.1158,76.1427,75.9543,76.0979,28462.0
2016-05-16 10:25:00,84.84,85.04,84.83,85.02,26438.0,76.1068,76.2862,76.0979,76.2683,26438.0
2016-05-16 10:30:00,85.03,85.21,85.03,85.09,21247.0,76.2773,76.4387,76.2773,76.3311,21247.0
2016-05-16 10:35:00,85.1,85.2,85.08,85.14,24431.0,76.3401,76.4298,76.3221,76.376,24431.0
2016-05-16 10:40:00,85.11,85.17,85.03,85.07,16702.0,76.349,76.4029,76.2773,76.3132,16702.0
2016-05-16 10:45:00,85.08,85.22,85.06,85.17,18430.0,76.3221,76.4477,76.3042,76.4029,18430.0
2016-05-16 10:50:00,85.18,85.32,85.18,85.25,31230.0,76.4118,76.5374,76.4118,76.4746,31230.0
2016-05-16 10:55:00,85.29,85.5,85.28,85.5,26652.0,76.5105,76.6989,76.5015,76.6989,26652.0
2016-05-16 11:00:00,85.51,85.65,85.46,85.57,23748.0,76.7079,76.8335,76.663,76.7617,23748.0
2016-05-16 11:05:00,85.53,85.6,85.35,85.4,19051.0,76.7258,76.7886,76.5643,76.6092,19051.0
2016-05-16 11:10:00,85.41,85.43,85.15,85.24,18185.0,76.6182,76.6361,76.3849,76.4657,18185.0
2016-05-16 11:15:00,85.22,85.37,85.18,85.18,16227.0,76.4477,76.5823,76.4118,76.4118,16227.0
2016-05-16 11:20:00,85.16,85.16,84.97,85.03,14482.0,76.3939,76.3939,76.2234,76.2773,14482.0
2016-05-16 11:25:00,85.05,85.37,85.05,85.37,14448.0,76.2952,76.5823,76.2952,76.5823,14448.0
2016-05-16 11:30:00,85.37,85.63,85.37,85.45,25515.0,76.5823,76.8155,76.5823,76.654,25515.0
2016-05-16 11:35:00,85.44,85.57,85.35,85.35,26202.0,76.6451,76.7617,76.5643,76.5643,26202.0
2016-05-16 11:40:00,85.39,85.68,85.35,85.68,25212.0,76.6002,76.8604,76.5643,76.8604,25212.0
2016-05-16 11:45:00,85.69,85.77,85.46,85.52,24934.0,76.8693,76.9411,76.663,76.7168,24934.0
2016-05-16 11:50:00,85.52,85.64,85.5,85.53,15156.0,76.7168,76.8245,76.6989,76.7258,15156.0
2016-05-16 11:55:00,85.56,85.67,85.56,85.64,11717.0,76.7527,76.8514,76.7527,76.8245,11717.0
2016-05-16 12:00:00,85.65,85.66,85.42,85.45,28039.0,76.8335,76.8424,76.6271,76.654,28039.0
2016-05-16 12:05:00,85.48,85.55,85.38,85.5,13236.0,76.681,76.7437,76.5912,76.6989,13236.0
2016-05-16 12:10:00,85.5,85.54,85.4,85.5,11695.0,76.6989,76.7348,76.6092,76.6989,11695.0
2016-05-16 12:15:00,85.51,85.56,85.44,85.49,34211.0,76.7079,76.7527,76.6451,76.6899,34211.0
2016-05-16 12:20:00,85.48,85.49,85.31,85.31,9175.0,76.681,76.6899,76.5285,76.5285,9175.0
2016-05-16 12:25:00,85.31,85.42,85.27,85.29,8838.0,76.5285,76.6271,76.4926,76.5105,8838.0
2016-05-16 12:30:00,85.28,85.4,85.28,85.38,8648.0,76.5015,76.6092,76.5015,76.5912,8648.0
2016-05-16 12:35:00,85.37,85.5,85.37,85.44,14956.0,76.5823,76.6989,76.5823,76.6451,14956.0
2016-05-16 12:40:00,85.45,85.51,85.42,85.51,8635.0,76.654,76.7079,76.6271,76.7079,8635.0
2016-05-16 12:45:00,85.51,85.55,85.44,85.49,14810.0,76.7079,76.7437,76.6451,76.6899,14810.0
2016-05-16 12:50:00,85.47,85.65,85.47,85.61,18774.0,76.672,76.8335,76.672,76.7976,18774.0
2016-05-16 12:55:00,85.62,85.72,85.49,85.52,16231.0,76.8065,76.8962,76.6899,76.7168,16231.0
2016-05-16 13:00:00,85.54,85.57,85.45,85.47,9447.0,76.7348,76.7617,76.654,76.672,9447.0
2016-05-16 13:05:00,85.5,85.5,85.32,85.36,10004.0,76.6989,76.6989,76.5374,76.5733,10004.0
2016-05-16 13:10:00,85.38,85.45,85.36,85.37,8822.0,76.5912,76.654,76.5733,76.5823,8822.0
2016-05-16 13:15:00,85.36,85.43,85.36,85.4,12330.0,76.5733,76.6361,76.5733,76.6092,12330.0
2016-05-16 13:20:00,85.42,85.42,85.34,85.36,11846.0,76.6271,76.6271,76.5554,76.5733,11846.0
2016-05-16 13:25:00,85.38,85.47,85.35,85.35,13940.0,76.5912,76.672,76.5643,76.5643,13940.0
2016-05-16 13:30:00,85.37,85.37,85.26,85.27,15667.0,76.5823,76.5823,76.4836,76.4926,15667.0
2016-05-16 13:35:00,85.29,85.31,85.19,85.22,29883.0,76.5105,76.5285,76.4208,76.4477,29883.0
2016-05-16 13:40:00,85.21,85.22,85.17,85.18,13465.0,76.4387,76.4477,76.4029,76.4118,13465.0
2016-05-16 13:45:00,85.17,85.39,85.16,85.39,17076.0,76.4029,76.6002,76.3939,76.6002,17076.0
2016-05-16 13:50:00,85.4,85.47,85.35,85.35,17054.0,76.6092,76.672,76.5643,76.5643,17054.0
2016-05-16 13:55:00,85.36,85.44,85.32,85.32,13250.0,76.5733,76.6451,76.5374,76.5374,13250.0
2016-05-16 14:00:00,85.33,85.6,85.33,85.6,39471.0,76.5464,76.7886,76.5464,76.7886,39471.0
2016-05-16 14:05:00,85.6,85.6,85.43,85.43,15377.0,76.7886,76.7886,76.6361,76.6361,15377.0
2016-05-16 14:10:00,85.44,85.6,85.44,85.6,20977.0,76.6451,76.7886,76.6451,76.7886,20977.0
2016-05-16 14:15:00,85.6,85.68,85.59,85.62,23928.0,76.7886,76.8604,76.7796,76.8065,23928.0
2016-05-16 14:20:00,85.61,85.64,85.56,85.57,11501.0,76.7976,76.8245,76.7527,76.7617,11501.0
2016-05-16 14:25:00,85.57,85.7,85.54,85.67,17813.0,76.7617,76.8783,76.7348,76.8514,17813.0
2016-05-16 14:30:00,85.68,85.77,85.67,85.73,31979.0,76.8604,76.9411,76.8514,76.9052,31979.0
2016-05-16 14:35:00,85.73,85.77,85.63,85.68,15929.0,76.9052,76.9411,76.8155,76.8604,15929.0
2016-05-16 14:40:00,85.68,85.78,85.66,85.76,30837.0,76.8604,76.9501,76.8424,76.9321,30837.0
2016-05-16 14:45:00,85.77,85.92,85.74,85.82,27425.0,76.9411,77.0757,76.9142,76.986,27425.0
2016-05-16 14:50:00,85.83,85.93,85.82,85.93,24059.0,76.9949,77.0846,76.986,77.0846,24059.0
2016-05-16 14:55:00,85.93,85.94,85.86,85.88,18866.0,77.0846,77.0936,77.0218,77.0398,18866.0
2016-05-16 15:00:00,85.86,85.92,85.83,85.91,15157.0,77.0218,77.0757,76.9949,77.0667,15157.0
2016-05-16 15:05:00,85.91,85.93,85.84,85.86,19761.0,77.0667,77.0846,77.0039,77.0218,19761.0
2016-05-16 15:10:00,85.85,85.86,85.66,85.7,30252.0,77.0129,77.0218,76.8424,76.8783,30252.0
2016-05-16 15:15:00,85.7,85.72,85.55,85.55,77667.0,76.8783,76.8962,76.7437,76.7437,77667.0
2016-05-16 15:20:00,85.55,85.61,85.48,85.56,22569.0,76.7437,76.7976,76.681,76.7527,22569.0
2016-05-16 15:25:00,85.55,85.55,85.39,85.44,27343.0,76.7437,76.7437,76.6002,76.6451,27343.0
2016-05-16 15:30:00,85.43,85.48,85.3,85.33,26974.0,76.6361,76.681,76.5195,76.5464,26974.0
2016-05-16 15:35:00,85.33,85.44,85.33,85.39,90710.0,76.5464,76.6451,76.5464,76.6002,90710.0
2016-05-16 15:40:00,85.38,85.38,85.23,85.35,52537.0,76.5912,76.5912,76.4567,76.5643,52537.0
2016-05-16 15:45:00,85.36,85.37,85.1,85.14,53315.0,76.5733,76.5823,76.3401,76.376,53315.0
2016-05-16 15:50:00,85.14,85.25,85.0,85.02,78177.0,76.376,76.4746,76.2504,76.2683,78177.0
2016-05-16 15:55:00,85.03,85.06,84.86,84.97,160732.0,76.2773,76.3042,76.1248,76.2234,160732.0
2016-05-17 09:30:00,85.65,85.72,85.01,85.15,81806.0,76.8335,76.8962,76.2593,76.3849,81806.0
2016-05-17 09:35:00,85.14,85.3,84.54,84.93,39450.0,76.376,76.5195,75.8377,76.1876,39450.0
2016-05-17 09:40:00,84.95,85.0,84.52,84.61,44059.0,76.2055,76.2504,75.8198,75.9005,44059.0
2016-05-17 09:45:00,84.61,84.82,84.28,84.82,71414.0,75.9005,76.0889,75.6045,76.0889,71414.0
2016-05-17 09:50:00,84.82,84.98,84.7,84.71,36378.0,76.0889,76.2324,75.9812,75.9902,36378.0
2016-05-17 09:55:00,84.82,85.34,84.81,85.27,22168.0,76.0889,76.5554,76.0799,76.4926,22168.0
2016-05-17 10:00:00,85.27,85.31,84.95,85.25,24205.0,76.4926,76.5285,76.2055,76.4746,24205.0
2016-05-17 10:05:00,85.22,85.27,84.88,84.91,26023.0,76.4477,76.4926,76.1427,76.1696,26023.0
2016-05-17 10:10:00,84.92,85.04,84.86,84.94,20136.0,76.1786,76.2862,76.1248,76.1965,20136.0
2016-05-17 10:15:00,84.91,85.0,84.71,84.91,30954.0,76.1696,76.2504,75.9902,76.1696,30954.0
2016-05-17 10:20:00,84.94,85.14,84.92,85.06,10216.0,76.1965,76.376,76.1786,76.3042,10216.0
2016-05-17 10:25:00,85.1,85.29,85.06,85.16,34871.0,76.3401,76.5105,76.3042,76.3939,34871.0
2016-05-17 10:30:00,85.14,85.14,84.63,84.78,17304.0,76.376,76.376,75.9184,76.053,17304.0
2016-05-17 10:35:00,84.81,85.24,84.81,85.24,7851.0,76.0799,76.4657,76.0799,76.4657,7851.0
2016-05-17 10:40:00,85.28,85.55,85.21,85.49,21725.0,76.5015,76.7437,76.4387,76.6899,21725.0
2016-05-17 10:45:00,85.49,85.61,85.38,85.41,30545.0,76.6899,76.7976,76.5912,76.6182,30545.0
2016-05-17 10:50:00,85.4,85.49,85.2,85.49,11510.0,76.6092,76.6899,76.4298,76.6899,11510.0
2016-05-17 10:55:00,85.53,85.67,85.47,85.6,30376.0,76.7258,76.8514,76.672,76.7886,30376.0
2016-05-17 11:00:00,85.63,85.71,85.57,85.63,15050.0,76.8155,76.8873,76.7617,76.8155,15050.0
2016-05-17 11:05:00,85.62,85.65,85.54,85.57,11551.0,76.8065,76.8335,76.7348,76.7617,11551.0
2016-05-17 11:10:00,85.59,85.7,85.54,85.69,32588.0,76.7796,76.8783,76.7348,76.8693,32588.0
2016-05-17 11:15:00,85.67,85.91,85.67,85.77,28498.0,76.8514,77.0667,76.8514,76.9411,28498.0
2016-05-17 11:20:00,85.78,85.88,85.72,85.8,13966.0,76.9501,77.0398,76.8962,76.968,13966.0
2016-05-17 11:25:00,85.8,85.8,85.4,85.46,17544.0,76.968,76.968,76.6092,76.663,17544.0
2016-05-17 11:30:00,85.5,85.79,85.49,85.67,27567.0,76.6989,76.959,76.6899,76.8514,27567.0
2016-05-17 11:35:00,85.69,85.83,85.67,85.83,17499.0,76.8693,76.9949,76.8514,76.9949,17499.0
2016-05-17 11:40:00,85.84,85.92,85.74,85.77,16910.0,77.0039,77.0757,76.9142,76.9411,16910.0
2016-05-17 11:45:00,85.77,85.83,85.71,85.81,18904.0,76.9411,76.9949,76.8873,76.977,18904.0
2016-05-17 11:50:00,85.81,85.86,85.76,85.77,18105.0,76.977,77.0218,76.9321,76.9411,18105.0
2016-05-17 11:55:00,85.79,85.85,85.76,85.77,9830.0,76.959,77.0129,76.9321,76.9411,9830.0
2016-05-17 12:00:00,85.76,85.8,85.71,85.78,9457.0,76.9321,76.968,76.8873,76.9501,9457.0
2016-05-17 12:05:00,85.78,85.79,85.62,85.65,11517.0,76.9501,76.959,76.8065,76.8335,11517.0
2016-05-17 12:10:00,85.66,85.7,85.62,85.66,8456.0,76.8424,76.8783,76.8065,76.8424,8456.0
2016-05-17 12:15:00,85.65,85.66,85.4,85.44,19821.0,76.8335,76.8424,76.6092,76.6451,19821.0
2016-05-17 12:20:00,85.44,85.49,85.28,85.47,12291.0,76.6451,76.6899,76.5015,76.672,12291.0
2016-05-17 12:25:00,85.48,85.66,85.46,85.62,12883.0,76.681,76.8424,76.663,76.8065,12883.0
2016-05-17 12:30:00,85.62,85.67,85.53,85.67,9377.0,76.8065,76.8514,76.7258,76.8514,9377.0
2016-05-17 12:35:00,85.67,85.76,85.65,85.67,10295.0,76.8514,76.9321,76.8335,76.8514,10295.0
2016-05-17 12:40:00,85.67,85.75,85.41,85.41,13432.0,76.8514,76.9232,76.6182,76.6182,13432.0
2016-05-17 12:45:00,85.4,85.52,85.36,85.44,12426.0,76.6092,76.7168,76.5733,76.6451,12426.0
2016-05-17 12:50:00,85.43,85.55,85.43,85.51,10807.0,76.6361,76.7437,76.6361,76.7079,10807.0
2016-05-17 12:55:00,85.47,85.48,85.37,85.43,19289.0,76.672,76.681,76.5823,76.6361,19289.0
2016-05-17 13:00:00,85.47,85.48,85.31,85.42,15279.0,76.672,76.681,76.5285,76.6271,15279.0
2016-05-17 13:05:00,85.43,85.58,85.41,85.56,26881.0,76.6361,76.7707,76.6182,76.7527,26881.0
2016-05-17 13:10:00,85.56,85.6,85.36,85.44,16635.0,76.7527,76.7886,76.5733,76.6451,16635.0
2016-05-17 13:15:00,85.44,85.47,85.29,85.34,11785.0,76.6451,76.672,76.5105,76.5554,11785.0
2016-05-17 13:20:00,85.36,85.41,85.21,85.24,11584.0,76.5733,76.6182,76.4387,76.4657,11584.0
2016-05-17 13:25:00,85.24,85.38,85.24,85.3,9274.0,76.4657,76.5912,76.4657,76.5195,9274.0
2016-05-17 13:30:00,85.32,85.57,85.3,85.57,14318.0,76.5374,76.7617,76.5195,76.7617,14318.0
2016-05-17 13:35:00,85.57,85.58,85.27,85.31,17710.0,76.7617,76.7707,76.4926,76.5285,17710.0
2016-05-17 13:40:00,85.28,85.39,85.24,85.29,13799.0,76.5015,76.6002,76.4657,76.5105,13799.0
2016-05-17 13:45:00,85.3,85.39,85.28,85.34,12000.0,76.5195,76.6002,76.5015,76.5554,12000.0
2016-05-17 13:50:00,85.33,85.33,85.2,85.24,7374.0,76.5464,76.5464,76.4298,76.4657,7374.0
2016-05-17 13:55:00,85.25,85.27,84.9,84.9,27112.0,76.4746,76.4926,76.1607,76.1607,27112.0
2016-05-17 14:00:00,84.9,85.06,84.87,85.05,21121.0,76.1607,76.3042,76.1337,76.2952,21121.0
2016-05-17 14:05:00,85.07,85.07,84.84,84.84,23998.0,76.3132,76.3132,76.1068,76.1068,23998.0
2016-05-17 14:10:00,84.81,84.88,84.67,84.81,24706.0,76.0799,76.1427,75.9543,76.0799,24706.0
2016-05-17 14:15:00,84.81,84.86,84.62,84.73,11286.0,76.0799,76.1248,75.9095,76.0082,11286.0
2016-05-17 14:20:00,84.72,84.74,84.58,84.73,17636.0,75.9992,76.0171,75.8736,76.0082,17636.0
2016-05-17 14:25:00,84.71,84.71,84.49,84.56,49836.0,75.9902,75.9902,75.7929,75.8557,49836.0
2016-05-17 14:30:00,84.54,84.59,84.49,84.53,19829.0,75.8377,75.8826,75.7929,75.8287,19829.0
2016-05-17 14:35:00,84.49,84.61,84.45,84.49,35449.0,75.7929,75.9005,75.757,75.7929,35449.0
2016-05-17 14:40:00,84.48,84.54,84.43,84.51,44909.0,75.7839,75.8377,75.739,75.8108,44909.0
2016-05-17 14:45:00,84.5,84.52,84.43,84.43,35138.0,75.8018,75.8198,75.739,75.739,35138.0
2016-05-17 14:50:00,84.41,84.5,84.34,84.42,18262.0,75.7211,75.8018,75.6583,75.7301,18262.0
2016-05-17 14:55:00,84.42,84.53,84.37,84.5,46786.0,75.7301,75.8287,75.6852,75.8018,46786.0
2016-05-17 15:00:00,84.51,84.67,84.46,84.67,26887.0,75.8108,75.9543,75.7659,75.9543,26887.0
2016-05-17 15:05:00,84.66,84.91,84.66,84.82,15599.0,75.9454,76.1696,75.9454,76.0889,15599.0
2016-05-17 15:10:00,84.8,84.82,84.74,84.76,13429.0,76.0709,76.0889,76.0171,76.0351,13429.0
2016-05-17 15:15:00,84.75,84.77,84.64,84.7,19384.0,76.0261,76.044,75.9274,75.9812,19384.0
2016-05-17 15:20:00,84.69,84.73,84.59,84.62,15180.0,75.9723,76.0082,75.8826,75.9095,15180.0
2016-05-17 15:25:00,84.59,84.6,84.38,84.52,22959.0,75.8826,75.8915,75.6942,75.8198,22959.0
2016-05-17 15:30:00,84.54,84.73,84.51,84.65,20314.0,75.8377,76.0082,75.8108,75.9364,20314.0
2016-05-17 15:35:00,84.68,84.85,84.68,84.81,23483.0,75.9633,76.1158,75.9633,76.0799,23483.0
2016-05-17 15:40:00,84.83,84.84,84.61,84.68,41393.0,76.0979,76.1068,75.9005,75.9633,41393.0
2016-05-17 15:45:00,84.7,84.8,84.65,84.75,41638.0,75.9812,76.0709,75.9364,76.0261,41638.0
2016-05-17 15:50:00,84.77,84.81,84.67,84.79,45989.0,76.044,76.0799,75.9543,76.062,45989.0
2016-05-17 15:55:00,84.77,84.79,84.66,84.75,92816.0,76.044,76.062,75.9454,76.0261,92816.0
2016-05-18 09:30:00,84.96,85.71,84.56,85.05,44331.0,76.2145,76.8873,75.8557,76.2952,44331.0
2016-05-18 09:35:00,85.22,85.65,85.04,85.2,36777.0,76.4477,76.8335,76.2862,76.4298,36777.0
2016-05-18 09:40:00,85.25,85.97,85.2,85.89,49767.0,76.4746,77.1205,76.4298,77.0487,49767.0
2016-05-18 09:45:00,85.91,86.0,85.62,85.7,41688.0,77.0667,77.1474,76.8065,76.8783,41688.0
2016-05-18 09:50:00,85.7,85.85,85.57,85.85,35058.0,76.8783,77.0129,76.7617,77.0129,35058.0
2016-05-18 09:55:00,85.82,86.45,85.8,86.4,54705.0,76.986,77.5511,76.968,77.5062,54705.0
2016-05-18 10:00:00,86.4,86.46,86.2,86.37,31659.0,77.5062,77.5601,77.3268,77.4793,31659.0
2016-05-18 10:05:00,86.43,86.6,86.36,86.42,54135.0,77.5332,77.6857,77.4704,77.5242,54135.0
2016-05-18 10:10:00,86.49,86.92,86.49,86.92,41888.0,77.587,77.9727,77.587,77.9727,41888.0
2016-05-18 10:15:00,86.93,87.23,86.84,87.01,70069.0,77.9817,78.2508,77.901,78.0535,70069.0
2016-05-18 10:20:00,87.03,87.33,87.03,87.26,52010.0,78.0714,78.3405,78.0714,78.2777,52010.0
2016-05-18 10:25:00,87.29,87.49,87.06,87.16,56674.0,78.3046,78.484,78.0983,78.188,56674.0
2016-05-18 10:30:00,87.13,87.17,86.92,86.94,81938.0,78.1611,78.197,77.9727,77.9907,81938.0
2016-05-18 10:35:00,86.94,86.94,86.73,86.77,21540.0,77.9907,77.9907,77.8023,77.8382,21540.0
2016-05-18 10:40:00,86.73,87.07,86.67,87.07,33769.0,77.8023,78.1073,77.7485,78.1073,33769.0
2016-05-18 10:45:00,87.05,87.31,87.05,87.31,18959.0,78.0893,78.3226,78.0893,78.3226,18959.0
2016-05-18 10:50:00,87.3,87.37,86.74,86.78,29518.0,78.3136,78.3764,77.8113,77.8471,29518.0
2016-05-18 10:55:00,86.82,87.0,86.76,86.87,65474.0,77.883,78.0445,77.8292,77.9279,65474.0
2016-05-18 11:00:00,86.88,87.08,86.76,87.04,27265.0,77.9368,78.1163,77.8292,78.0804,27265.0
2016-05-18 11:05:00,87.04,87.09,86.92,86.96,25820.0,78.0804,78.1252,77.9727,78.0086,25820.0
2016-05-18 11:10:00,86.99,87.07,86.84,87.05,48444.0,78.0355,78.1073,77.901,78.0893,48444.0
2016-05-18 11:15:00,87.05,87.29,87.02,87.09,29377.0,78.0893,78.3046,78.0624,78.1252,29377.0
2016-05-18 11:20:00,87.12,87.33,87.12,87.17,30810.0,78.1521,78.3405,78.1521,78.197,30810.0
2016-05-18 11:25:00,87.15,87.47,87.15,87.44,31965.0,78.179,78.4661,78.179,78.4392,31965.0
2016-05-18 11:30:00,87.47,87.48,87.23,87.29,44909.0,78.4661,78.4751,78.2508,78.3046,44909.0
2016-05-18 11:35:00,87.28,87.39,87.18,87.22,22678.0,78.2957,78.3943,78.206,78.2418,22678.0
2016-05-18 11:40:00,87.22,87.31,87.18,87.25,24648.0,78.2418,78.3226,78.206,78.2688,24648.0
2016-05-18 11:45:00,87.25,87.33,87.24,87.32,39212.0,78.2688,78.3405,78.2598,78.3315,39212.0
2016-05-18 11:50:00,87.34,87.52,87.32,87.4,91121.0,78.3495,78.511,78.3315,78.4033,91121.0
2016-05-18 11:55:00,87.38,87.52,87.36,87.46,27817.0,78.3854,78.511,78.3674,78.4571,27817.0
2016-05-18 12:00:00,87.48,87.48,87.26,87.34,77058.0,78.4751,78.4751,78.2777,78.3495,77058.0
2016-05-18 12:05:00,87.33,87.38,87.21,87.25,52962.0,78.3405,78.3854,78.2329,78.2688,52962.0
2016-05-18 12:10:00,87.24,87.27,86.94,87.02,71580.0,78.2598,78.2867,77.9907,78.0624,71580.0
2016-05-18 12:15:00,87.01,87.21,87.0,87.16,18045.0,78.0535,78.2329,78.0445,78.188,18045.0
2016-05-18 12:20:00,87.16,87.19,86.94,87.1,93698.0,78.188,78.2149,77.9907,78.1342,93698.0
2016-05-18 12:25:00,87.05,87.06,86.71,86.73,24164.0,78.0893,78.0983,77.7843,77.8023,24164.0
2016-05-18 12:30:00,86.74,87.0,86.74,86.98,23231.0,77.8113,78.0445,77.8113,78.0265,23231.0
2016-05-18 12:35:00,87.0,87.05,86.96,87.03,16257.0,78.0445,78.0893,78.0086,78.0714,16257.0
2016-05-18 12:40:00,87.02,87.08,86.95,86.98,21754.0,78.0624,78.1163,77.9996,78.0265,21754.0
2016-05-18 12:45:00,86.99,87.05,86.97,86.97,22480.0,78.0355,78.0893,78.0176,78.0176,22480.0
2016-05-18 12:50:00,86.99,87.07,86.89,87.06,26745.0,78.0355,78.1073,77.9458,78.0983,26745.0
2016-05-18 12:55:00,87.06,87.27,87.03,87.24,25316.0,78.0983,78.2867,78.0714,78.2598,25316.0
2016-05-18 13:00:00,87.24,87.28,87.04,87.24,32683.0,78.2598,78.2957,78.0804,78.2598,32683.0
2016-05-18 13:05:00,87.24,87.36,87.15,87.16,24068.0,78.2598,78.3674,78.179,78.188,24068.0
2016-05-18 13:10:00,87.2,87.28,87.12,87.15,13062.0,78.2239,78.2957,78.1521,78.179,13062.0
2016-05-18 13:15:00,87.14,87.21,87.05,87.18,21000.0,78.1701,78.2329,78.0893,78.206,21000.0
2016-05-18 13:20:00,87.15,87.43,87.15,87.42,13662.0,78.179,78.4302,78.179,78.4213,13662.0
2016-05-18 13:25:00,87.42,87.44,87.25,87.39,12146.0,78.4213,78.4392,78.2688,78.3943,12146.0
2016-05-18 13:30:00,87.41,87.51,87.36,87.39,28098.0,78.4123,78.502,78.3674,78.3943,28098.0
2016-05-18 13:35:00,87.4,87.42,87.26,87.35,12950.0,78.4033,78.4213,78.2777,78.3585,12950.0
2016-05-18 13:40:00,87.35,87.42,87.25,87.28,17310.0,78.3585,78.4213,78.2688,78.2957,17310.0
2016-05-18 13:45:00,87.29,87.44,87.25,87.32,21375.0,78.3046,78.4392,78.2688,78.3315,21375.0
2016-05-18 13:50:00,87.32,87.47,87.31,87.33,17265.0,78.3315,78.4661,78.3226,78.3405,17265.0
2016-05-18 13:55:00,87.3,87.36,87.11,87.11,24728.0,78.3136,78.3674,78.1432,78.1432,24728.0
2016-05-18 14:00:00,87.12,87.13,86.71,86.78,43372.0,78.1521,78.1611,77.7843,77.8471,43372.0
2016-05-18 14:05:00,86.84,87.05,86.45,87.03,32451.0,77.901,78.0893,77.5511,78.0714,32451.0
2016-05-18 14:10:00,87.03,87.05,86.86,86.92,41487.0,78.0714,78.0893,77.9189,77.9727,41487.0
2016-05-18 14:15:00,86.9,87.09,86.73,87.09,39649.0,77.9548,78.1252,77.8023,78.1252,39649.0
2016-05-18 14:20:00,87.09,87.13,86.9,87.06,27971.0,78.1252,78.1611,77.9548,78.0983,27971.0
2016-05-18 14:25:00,87.04,87.04,86.69,86.69,56149.0,78.0804,78.0804,77.7664,77.7664,56149.0
2016-05-18 14:30:00,86.66,86.66,86.25,86.59,55908.0,77.7395,77.7395,77.3717,77.6767,55908.0
2016-05-18 14:35:00,86.61,86.95,86.56,86.82,34061.0,77.6946,77.9996,77.6498,77.883,34061.0
2016-05-18 14:40:00,86.85,87.11,86.77,86.94,25535.0,77.9099,78.1432,77.8382,77.9907,25535.0
2016-05-18 14:45:00,86.94,87.08,86.87,86.99,17368.0,77.9907,78.1163,77.9279,78.0355,17368.0
2016-05-18 14:50:00,87.04,87.27,87.04,87.1,21812.0,78.0804,78.2867,78.0804,78.1342,21812.0
2016-05-18 14:55:00,87.13,87.14,86.98,87.13,33676.0,78.1611,78.1701,78.0265,78.1611,33676.0
2016-05-18 15:00:00,87.14,87.34,87.09,87.23,32409.0,78.1701,78.3495,78.1252,78.2508,32409.0
2016-05-18 15:05:00,87.24,87.26,87.01,87.02,44700.0,78.2598,78.2777,78.0535,78.0624,44700.0
2016-05-18 15:10:00,87.02,87.04,86.8,87.01,75268.0,78.0624,78.0804,77.8651,78.0535,75268.0
2016-05-18 15:15:00,87.0,87.03,86.92,86.99,49359.0,78.0445,78.0714,77.9727,78.0355,49359.0
2016-05-18 15:20:00,87.01,87.02,86.74,86.76,40519.0,78.0535,78.0624,77.8113,77.8292,40519.0
2016-05-18 15:25:00,86.76,86.81,86.61,86.62,48560.0,77.8292,77.874,77.6946,77.7036,48560.0
2016-05-18 15:30:00,86.63,86.83,86.61,86.83,38320.0,77.7126,77.892,77.6946,77.892,38320.0
2016-05-18 15:35:00,86.82,86.84,86.56,86.6,48917.0,77.883,77.901,77.6498,77.6857,48917.0
2016-05-18 15:40:00,86.63,86.72,86.59,86.69,54231.0,77.7126,77.7933,77.6767,77.7664,54231.0
2016-05-18 15:45:00,86.69,86.95,86.69,86.9,70092.0,77.7664,77.9996,77.7664,77.9548,70092.0
2016-05-18 15:50:00,86.91,86.94,86.82,86.88,78636.0,77.9638,77.9907,77.883,77.9368,78636.0
2016-05-18 15:55:00,86.88,87.06,86.83,87.03,174090.0,77.9368,78.0983,77.892,78.0714,174090.0
2016-05-19 09:30:00,87.02,87.08,86.59,86.81,39347.0,78.0624,78.1163,77.6767,77.874,39347.0
2016-05-19 09:35:00,86.72,87.6,86.72,87.51,47925.0,77.7933,78.5827,77.7933,78.502,47925.0
2016-05-19 09:40:00,87.52,87.81,87.49,87.74,40794.0,78.511,78.7711,78.484,78.7083,40794.0
2016-05-19 09:45:00,87.67,87.85,87.46,87.59,68132.0,78.6455,78.807,78.4571,78.5738,68132.0
2016-05-19 09:50:00,87.61,87.66,86.92,86.97,22904.0,78.5917,78.6365,77.9727,78.0176,22904.0
2016-05-19 09:55:00,87.0,87.12,86.39,86.53,45815.0,78.0445,78.1521,77.4973,77.6229,45815.0
2016-05-19 10:00:00,86.47,86.82,86.35,86.67,30571.0,77.569,77.883,77.4614,77.7485,30571.0
2016-05-19 10:05:00,86.69,86.69,86.31,86.48,16282.0,77.7664,77.7664,77.4255,77.578,16282.0
2016-05-19 10:10:00,86.51,86.75,86.4,86.5,11950.0,77.6049,77.8202,77.5062,77.596,11950.0
2016-05-19 10:15:00,86.48,86.5,86.18,86.33,23899.0,77.578,77.596,77.3089,77.4435,23899.0
2016-05-19 10:20:00,86.31,86.52,86.14,86.41,16641.0,77.4255,77.6139,77.273,77.5152,16641.0
2016-05-19 10:25:00,86.41,86.58,86.38,86.46,37173.0,77.5152,77.6677,77.4883,77.5601,37173.0
2016-05-19 10:30:00,86.46,86.71,86.43,86.68,16806.0,77.5601,77.7843,77.5332,77.7574,16806.0
2016-05-19 10:35:00,86.72,86.84,86.36,86.45,24320.0,77.7933,77.901,77.4704,77.5511,24320.0
2016-05-19 10:40:00,86.43,86.83,86.35,86.81,26258.0,77.5332,77.892,77.4614,77.874,26258.0
2016-05-19 10:45:00,86.81,86.82,86.43,86.55,12601.0,77.874,77.883,77.5332,77.6408,12601.0
2016-05-19 10:50:00,86.52,86.56,86.27,86.39,20528.0,77.6139,77.6498,77.3896,77.4973,20528.0
2016-05-19 10:55:00,86.38,86.41,85.98,86.14,37804.0,77.4883,77.5152,77.1295,77.273,37804.0
2016-05-19 11:00:00,86.2,86.32,86.14,86.21,16195.0,77.3268,77.4345,77.273,77.3358,16195.0
2016-05-19 11:05:00,86.19,86.23,86.04,86.06,22750.0,77.3179,77.3537,77.1833,77.2012,22750.0
2016-05-19 11:10:00,86.03,86.36,86.0,86.31,26816.0,77.1743,77.4704,77.1474,77.4255,26816.0
2016-05-19 11:15:00,86.38,86.52,86.3,86.34,15233.0,77.4883,77.6139,77.4165,77.4524,15233.0
2016-05-19 11:20:00,86.33,86.5,86.29,86.46,41812.0,77.4435,77.596,77.4076,77.5601,41812.0
2016-05-19 11:25:00,86.45,86.52,86.19,86.21,21989.0,77.5511,77.6139,77.3179,77.3358,21989.0
2016-05-19 11:30:00,86.2,86.22,86.02,86.05,16812.0,77.3268,77.3448,77.1654,77.1923,16812.0
2016-05-19 11:35:00,86.0,86.0,85.8,85.95,23021.0,77.1474,77.1474,76.968,77.1026,23021.0
2016-05-19 11:40:00,85.95,86.03,85.76,85.76,20441.0,77.1026,77.1743,76.9321,76.9321,20441.0
2016-05-19 11:45:00,85.75,85.75,85.54,85.64,25228.0,76.9232,76.9232,76.7348,76.8245,25228.0
2016-05-19 11:50:00,85.68,85.81,85.67,85.71,12148.0,76.8604,76.977,76.8514,76.8873,12148.0
2016-05-19 11:55:00,85.72,86.05,85.69,85.95,20218.0,76.8962,77.1923,76.8693,77.1026,20218.0
2016-05-19 12:00:00,85.97,86.03,85.9,86.0,10668.0,77.1205,77.1743,77.0577,77.1474,10668.0
2016-05-19 12:05:00,86.0,86.05,85.89,85.98,12550.0,77.1474,77.1923,77.0487,77.1295,12550.0
2016-05-19 12:10:00,86.0,86.09,85.95,86.08,17277.0,77.1474,77.2282,77.1026,77.2192,17277.0
2016-05-19 12:15:00,86.08,86.32,86.06,86.32,29278.0,77.2192,77.4345,77.2012,77.4345,29278.0
2016-05-19 12:20:00,86.33,86.38,85.99,85.99,38350.0,77.4435,77.4883,77.1385,77.1385,38350.0
2016-05-19 12:25:00,86.01,86.03,85.75,85.84,20072.0,77.1564,77.1743,76.9232,77.0039,20072.0
2016-05-19 12:30:00,85.81,85.97,85.81,85.94,8643.0,76.977,77.1205,76.977,77.0936,8643.0
2016-05-19 12:35:00,85.96,86.01,85.88,86.0,6013.0,77.1115,77.1564,77.0398,77.1474,6013.0
2016-05-19 12:40:00,86.04,86.04,85.82,85.85,10534.0,77.1833,77.1833,76.986,77.0129,10534.0
2016-05-19 12:45:00,85.88,85.93,85.84,85.87,5616.0,77.0398,77.0846,77.0039,77.0308,5616.0
2016-05-19 12:50:00,85.87,85.89,85.76,85.76,7728.0,77.0308,77.0487,76.9321,76.9321,7728.0
2016-05-19 12:55:00,85.72,85.87,85.72,85.76,3900.0,76.8962,77.0308,76.8962,76.9321,3900.0
2016-05-19 13:00:00,85.78,85.87,85.65,85.73,13363.0,76.9501,77.0308,76.8335,76.9052,13363.0
2016-05-19 13:05:00,85.75,85.85,85.72,85.78,8059.0,76.9232,77.0129,76.8962,76.9501,8059.0
2016-05-19 13:10:00,85.77,85.94,85.69,85.92,9600.0,76.9411,77.0936,76.8693,77.0757,9600.0
2016-05-19 13:15:00,85.94,85.98,85.82,85.98,11314.0,77.0936,77.1295,76.986,77.1295,11314.0
2016-05-19 13:20:00,85.98,86.01,85.8,85.8,9217.0,77.1295,77.1564,76.968,76.968,9217.0
2016-05-19 13:25:00,85.78,85.84,85.78,85.82,12725.0,76.9501,77.0039,76.9501,76.986,12725.0
2016-05-19 13:30:00,85.82,86.0,85.79,85.97,13540.0,76.986,77.1474,76.959,77.1205,13540.0
2016-05-19 13:35:00,86.01,86.2,86.01,86.2,12306.0,77.1564,77.3268,77.1564,77.3268,12306.0
2016-05-19 13:40:00,86.18,86.28,86.16,86.2,11340.0,77.3089,77.3986,77.291,77.3268,11340.0
2016-05-19 13:45:00,86.22,86.29,86.09,86.11,7650.0,77.3448,77.4076,77.2282,77.2461,7650.0
2016-05-19 13:50:00,86.11,86.14,86.05,86.08,17431.0,77.2461,77.273,77.1923,77.2192,17431.0
2016-05-19 13:55:00,86.06,86.16,85.99,86.03,16286.0,77.2012,77.291,77.1385,77.1743,16286.0
2016-05-19 14:00:00,86.05,86.18,86.04,86.17,8700.0,77.1923,77.3089,77.1833,77.2999,8700.0
2016-05-19 14:05:00,86.17,86.34,86.16,86.28,17688.0,77.2999,77.4524,77.291,77.3986,17688.0
2016-05-19 14:10:00,86.29,86.38,86.24,86.27,29909.0,77.4076,77.4883,77.3627,77.3896,29909.0
2016-05-19 14:15:00,86.28,86.29,86.08,86.12,26317.0,77.3986,77.4076,77.2192,77.2551,26317.0
2016-05-19 14:20:00,86.11,86.18,86.07,86.14,7104.0,77.2461,77.3089,77.2102,77.273,7104.0
2016-05-19 14:25:00,86.15,86.33,86.13,86.28,11621.0,77.282,77.4435,77.264,77.3986,11621.0
2016-05-19 14:30:00,86.34,86.34,86.18,86.18,7105.0,77.4524,77.4524,77.3089,77.3089,7105.0
2016-05-19 14:35:00,86.16,86.19,86.01,86.07,5388.0,77.291,77.3179,77.1564,77.2102,5388.0
2016-05-19 14:40:00,86.08,86.1,85.98,86.06,6587.0,77.2192,77.2371,77.1295,77.2012,6587.0
2016-05-19 14:45:00,86.08,86.12,86.02,86.07,6550.0,77.2192,77.2551,77.1654,77.2102,6550.0
2016-05-19 14:50:00,86.08,86.08,86.0,86.05,5498.0,77.2192,77.2192,77.1474,77.1923,5498.0
2016-05-19 14:55:00,86.05,86.09,86.01,86.03,5208.0,77.1923,77.2282,77.1564,77.1743,5208.0
2016-05-19 15:00:00,86.0,86.33,86.0,86.25,13718.0,77.1474,77.4435,77.1474,77.3717,13718.0
2016-05-19 15:05:00,86.33,86.49,86.31,86.39,10264.0,77.4435,77.587,77.4255,77.4973,10264.0
2016-05-19 15:10:00,86.41,86.56,86.36,86.51,8919.0,77.5152,77.6498,77.4704,77.6049,8919.0
2016-05-19 15:15:00,86.5,86.53,86.34,86.53,10575.0,77.596,77.6229,77.4524,77.6229,10575.0
2016-05-19 15:20:00,86.55,86.67,86.5,86.57,13138.0,77.6408,77.7485,77.596,77.6588,13138.0
2016-05-19 15:25:00,86.59,86.61,86.48,86.5,9800.0,77.6767,77.6946,77.578,77.596,9800.0
2016-05-19 15:30:00,86.51,86.6,86.46,86.53,16128.0,77.6049,77.6857,77.5601,77.6229,16128.0
2016-05-19 15:35:00,86.51,86.65,86.5,86.65,14707.0,77.6049,77.7305,77.596,77.7305,14707.0
2016-05-19 15:40:00,86.67,86.68,86.4,86.42,32919.0,77.7485,77.7574,77.5062,77.5242,32919.0
2016-05-19 15:45:00,86.4,86.63,86.39,86.51,33005.0,77.5062,77.7126,77.4973,77.6049,33005.0
2016-05-19 15:50:00,86.51,86.57,86.45,86.54,46582.0,77.6049,77.6588,77.5511,77.6318,46582.0
2016-05-19 15:55:00,86.55,86.55,86.37,86.43,92910.0,77.6408,77.6408,77.4793,77.5332,92910.0
2016-05-20 09:30:00,87.5,88.45,87.0,87.91,189577.0,78.493,79.3452,78.0445,78.8608,189577.0
2016-05-20 09:35:00,87.9,88.5,87.78,88.16,62118.0,78.8518,79.3901,78.7442,79.0851,62118.0
2016-05-20 09:40:00,88.16,88.56,88.08,88.48,110227.0,79.0851,79.4439,79.0133,79.3721,110227.0
2016-05-20 09:45:00,88.43,88.6,88.23,88.3,137559.0,79.3273,79.4798,79.1479,79.2107,137559.0
2016-05-20 09:50:00,88.32,88.8,88.3,88.62,103835.0,79.2286,79.6592,79.2107,79.4977,103835.0
2016-05-20 09:55:00,88.59,88.75,88.38,88.75,87234.0,79.4708,79.6143,79.2824,79.6143,87234.0
2016-05-20 10:00:00,88.71,88.74,88.45,88.54,56253.0,79.5785,79.6054,79.3452,79.426,56253.0
2016-05-20 10:05:00,88.51,88.65,88.37,88.4,63395.0,79.3991,79.5246,79.2735,79.3004,63395.0
2016-05-20 10:10:00,88.41,88.59,88.34,88.55,68737.0,79.3093,79.4708,79.2466,79.4349,68737.0
2016-05-20 10:15:00,88.56,88.57,88.39,88.54,29886.0,79.4439,79.4529,79.2914,79.426,29886.0
2016-05-20 10:20:00,88.56,88.59,88.16,88.23,42214.0,79.4439,79.4708,79.0851,79.1479,42214.0
2016-05-20 10:25:00,88.21,88.22,87.92,88.04,80877.0,79.1299,79.1389,78.8698,78.9774,80877.0
2016-05-20 10:30:00,88.04,88.13,87.94,87.95,41121.0,78.9774,79.0582,78.8877,78.8967,41121.0
2016-05-20 10:35:00,87.96,88.07,87.94,87.96,35520.0,78.9057,79.0043,78.8877,78.9057,35520.0
2016-05-20 10:40:00,87.97,88.11,87.96,88.11,47721.0,78.9146,79.0402,78.9057,79.0402,47721.0
2016-05-20 10:45:00,88.11,88.23,88.04,88.21,36510.0,79.0402,79.1479,78.9774,79.1299,36510.0
2016-05-20 10:50:00,88.2,88.26,87.95,87.97,30032.0,79.121,79.1748,78.8967,78.9146,30032.0
2016-05-20 10:55:00,87.97,88.0,87.69,87.73,78321.0,78.9146,78.9416,78.6635,78.6993,78321.0
2016-05-20 11:00:00,87.71,88.18,87.71,88.17,29827.0,78.6814,79.103,78.6814,79.0941,29827.0
2016-05-20 11:05:00,88.19,88.28,88.04,88.04,30783.0,79.112,79.1927,78.9774,78.9774,30783.0
2016-05-20 11:10:00,88.06,88.14,88.0,88.0,62596.0,78.9954,79.0671,78.9416,78.9416,62596.0
2016-05-20 11:15:00,88.01,88.16,88.01,88.15,30476.0,78.9505,79.0851,78.9505,79.0761,30476.0
2016-05-20 11:20:00,88.15,88.21,88.02,88.05,36414.0,79.0761,79.1299,78.9595,78.9864,36414.0
2016-05-20 11:25:00,88.04,88.16,88.02,88.02,28212.0,78.9774,79.0851,78.9595,78.9595,28212.0
2016-05-20 11:30:00,88.03,88.32,88.0,88.26,90085.0,78.9685,79.2286,78.9416,79.1748,90085.0
2016-05-20 11:35:00,88.29,88.33,88.16,88.21,31905.0,79.2017,79.2376,79.0851,79.1299,31905.0
2016-05-20 11:40:00,88.2,88.3,88.19,88.26,33452.0,79.121,79.2107,79.112,79.1748,33452.0
2016-05-20 11:45:00,88.26,88.28,88.15,88.22,25967.0,79.1748,79.1927,79.0761,79.1389,25967.0
2016-05-20 11:50:00,88.22,88.37,88.15,88.36,19245.0,79.1389,79.2735,79.0761,79.2645,19245.0
2016-05-20 11:55:00,88.35,88.5,88.35,88.46,28100.0,79.2555,79.3901,79.2555,79.3542,28100.0
2016-05-20 12:00:00,88.45,88.46,88.27,88.28,25798.0,79.3452,79.3542,79.1838,79.1927,25798.0
2016-05-20 12:05:00,88.29,88.3,88.22,88.24,21760.0,79.2017,79.2107,79.1389,79.1568,21760.0
2016-05-20 12:10:00,88.24,88.32,88.2,88.22,23740.0,79.1568,79.2286,79.121,79.1389,23740.0
2016-05-20 12:15:00,88.2,88.38,88.19,88.38,120699.0,79.121,79.2824,79.112,79.2824,120699.0
2016-05-20 12:20:00,88.4,88.64,88.4,88.63,99202.0,79.3004,79.5157,79.3004,79.5067,99202.0
2016-05-20 12:25:00,88.62,88.63,88.52,88.59,26280.0,79.4977,79.5067,79.408,79.4708,26280.0
2016-05-20 12:30:00,88.57,88.6,88.51,88.6,11698.0,79.4529,79.4798,79.3991,79.4798,11698.0
2016-05-20 12:35:00,88.6,88.6,88.49,88.49,22925.0,79.4798,79.4798,79.3811,79.3811,22925.0
2016-05-20 12:40:00,88.48,88.65,88.47,88.6,13273.0,79.3721,79.5246,79.3632,79.4798,13273.0
2016-05-20 12:45:00,88.6,88.67,88.56,88.65,14953.0,79.4798,79.5426,79.4439,79.5246,14953.0
2016-05-20 12:50:00,88.67,88.71,88.64,88.67,16026.0,79.5426,79.5785,79.5157,79.5426,16026.0
2016-05-20 12:55:00,88.69,88.71,88.51,88.51,22128.0,79.5605,79.5785,79.3991,79.3991,22128.0
2016-05-20 13:00:00,88.52,88.62,88.48,88.56,15212.0,79.408,79.4977,79.3721,79.4439,15212.0
2016-05-20 13:05:00,88.55,88.55,88.35,88.39,20477.0,79.4349,79.4349,79.2555,79.2914,20477.0
2016-05-20 13:10:00,88.4,88.48,88.36,88.4,22914.0,79.3004,79.3721,79.2645,79.3004,22914.0
2016-05-20 13:15:00,88.41,88.55,88.39,88.55,11534.0,79.3093,79.4349,79.2914,79.4349,11534.0
2016-05-20 13:20:00,88.56,88.61,88.44,88.45,16826.0,79.4439,79.4888,79.3363,79.3452,16826.0
2016-05-20 13:25:00,88.45,88.5,88.43,88.44,19690.0,79.3452,79.3901,79.3273,79.3363,19690.0
2016-05-20 13:30:00,88.44,88.45,88.2,88.21,14750.0,79.3363,79.3452,79.121,79.1299,14750.0
2016-05-20 13:35:00,88.23,88.27,88.21,88.24,16324.0,79.1479,79.1838,79.1299,79.1568,16324.0
2016-05-20 13:40:00,88.22,88.29,88.21,88.23,57756.0,79.1389,79.2017,79.1299,79.1479,57756.0
2016-05-20 13:45:00,88.25,88.26,88.14,88.19,21852.0,79.1658,79.1748,79.0671,79.112,21852.0
2016-05-20 13:50:00,88.18,88.3,88.13,88.28,13195.0,79.103,79.2107,79.0582,79.1927,13195.0
2016-05-20 13:55:00,88.28,88.45,88.25,88.45,17523.0,79.1927,79.3452,79.1658,79.3452,17523.0
2016-05-20 14:00:00,88.42,88.5,88.34,88.47,21900.0,79.3183,79.3901,79.2466,79.3632,21900.0
2016-05-20 14:05:00,88.48,88.54,88.4,88.45,21388.0,79.3721,79.426,79.3004,79.3452,21388.0
2016-05-20 14:10:00,88.47,88.59,88.47,88.58,15044.0,79.3632,79.4708,79.3632,79.4618,15044.0
2016-05-20 14:15:00,88.57,88.65,88.57,88.59,17650.0,79.4529,79.5246,79.4529,79.4708,17650.0
2016-05-20 14:20:00,88.57,88.69,88.55,88.69,30370.0,79.4529,79.5605,79.4349,79.5605,30370.0
2016-05-20 14:25:00,88.7,88.81,88.65,88.77,22174.0,79.5695,79.6682,79.5246,79.6323,22174.0
2016-05-20 14:30:00,88.8,88.81,88.57,88.58,77838.0,79.6592,79.6682,79.4529,79.4618,77838.0
2016-05-20 14:35:00,88.56,88.59,88.39,88.42,31426.0,79.4439,79.4708,79.2914,79.3183,31426.0
2016-05-20 14:40:00,88.4,88.48,88.34,88.34,22678.0,79.3004,79.3721,79.2466,79.2466,22678.0
2016-05-20 14:45:00,88.34,88.53,88.34,88.4,27237.0,79.2466,79.417,79.2466,79.3004,27237.0
2016-05-20 14:50:00,88.38,88.61,88.35,88.61,13375.0,79.2824,79.4888,79.2555,79.4888,13375.0
2016-05-20 14:55:00,88.61,88.61,88.27,88.29,27262.0,79.4888,79.4888,79.1838,79.2017,27262.0
2016-05-20 15:00:00,88.3,88.4,88.21,88.21,29899.0,79.2107,79.3004,79.1299,79.1299,29899.0
2016-05-20 15:05:00,88.21,88.25,88.14,88.25,27773.0,79.1299,79.1658,79.0671,79.1658,27773.0
2016-05-20 15:10:00,88.25,88.42,88.23,88.33,53845.0,79.1658,79.3183,79.1479,79.2376,53845.0
2016-05-20 15:15:00,88.32,88.33,88.17,88.17,30352.0,79.2286,79.2376,79.0941,79.0941,30352.0
2016-05-20 15:20:00,88.18,88.18,88.03,88.05,92138.0,79.103,79.103,78.9685,78.9864,92138.0
2016-05-20 15:25:00,88.04,88.16,88.04,88.14,34046.0,78.9774,79.0851,78.9774,79.0671,34046.0
2016-05-20 15:30:00,88.13,88.26,88.13,88.24,32482.0,79.0582,79.1748,79.0582,79.1568,32482.0
2016-05-20 15:35:00,88.24,88.24,88.11,88.18,53136.0,79.1568,79.1568,79.0402,79.103,53136.0
2016-05-20 15:40:00,88.17,88.26,88.14,88.17,99180.0,79.0941,79.1748,79.0671,79.0941,99180.0
2016-05-20 15:45:00,88.17,88.33,88.17,88.27,100927.0,79.0941,79.2376,79.0941,79.1838,100927.0
2016-05-20 15:50:00,88.27,88.29,88.15,88.15,145033.0,79.1838,79.2017,79.0761,79.0761,145033.0
2016-05-20 15:55:00,88.16,88.41,88.15,88.39,208046.0,79.0851,79.3093,79.0761,79.2914,208046.0
2016-05-23 09:30:00,89.51,90.0,89.21,89.6,150794.0,80.2961,80.7357,80.027,80.3769,150794.0
2016-05-23 09:35:00,89.56,89.67,89.3,89.5,65911.0,80.341,80.4396,80.1077,80.2871,65911.0
2016-05-23 09:40:00,89.56,89.9,89.43,89.77,41333.0,80.341,80.646,80.2244,80.5294,41333.0
2016-05-23 09:45:00,89.69,89.99,89.6,89.99,28408.0,80.4576,80.7267,80.3769,80.7267,28408.0
2016-05-23 09:50:00,89.95,90.0,89.61,89.75,45431.0,80.6908,80.7357,80.3858,80.5114,45431.0
2016-05-23 09:55:00,89.84,89.95,89.62,89.82,21856.0,80.5921,80.6908,80.3948,80.5742,21856.0
2016-05-23 10:00:00,89.82,90.25,89.81,90.1,136343.0,80.5742,80.9599,80.5652,80.8254,136343.0
2016-05-23 10:05:00,90.05,90.2,89.94,90.15,42540.0,80.7805,80.9151,80.6819,80.8702,42540.0
2016-05-23 10:10:00,90.17,90.27,89.7,89.85,59606.0,80.8882,80.9779,80.4666,80.6011,59606.0
2016-05-23 10:15:00,89.83,90.07,89.67,90.01,75250.0,80.5832,80.7985,80.4396,80.7446,75250.0
2016-05-23 10:20:00,90.07,90.37,89.96,89.96,49697.0,80.7985,81.0676,80.6998,80.6998,49697.0
2016-05-23 10:25:00,89.97,90.1,89.78,90.08,31993.0,80.7088,80.8254,80.5383,80.8074,31993.0
2016-05-23 10:30:00,90.06,90.15,89.94,90.15,28598.0,80.7895,80.8702,80.6819,80.8702,28598.0
2016-05-23 10:35:00,90.13,90.17,89.97,90.1,25913.0,80.8523,80.8882,80.7088,80.8254,25913.0
2016-05-23 10:40:00,90.08,90.08,89.76,89.89,34622.0,80.8074,80.8074,80.5204,80.637,34622.0
2016-05-23 10:45:00,89.92,89.92,89.75,89.87,19052.0,80.6639,80.6639,80.5114,80.6191,19052.0
2016-05-23 10:50:00,89.89,89.92,89.76,89.82,28312.0,80.637,80.6639,80.5204,80.5742,28312.0
2016-05-23 10:55:00,89.81,89.96,89.77,89.81,16416.0,80.5652,80.6998,80.5294,80.5652,16416.0
2016-05-23 11:00:00,89.81,89.96,89.79,89.85,11734.0,80.5652,80.6998,80.5473,80.6011,11734.0
2016-05-23 11:05:00,89.92,90.0,89.9,89.98,9560.0,80.6639,80.7357,80.646,80.7177,9560.0
2016-05-23 11:10:00,89.97,90.0,89.9,89.95,11222.0,80.7088,80.7357,80.646,80.6908,11222.0
2016-05-23 11:15:00,89.95,90.0,89.67,89.69,26274.0,80.6908,80.7357,80.4396,80.4576,26274.0
2016-05-23 11:20:00,89.68,89.9,89.65,89.88,25654.0,80.4486,80.646,80.4217,80.628,25654.0
2016-05-23 11:25:00,89.85,89.85,89.72,89.82,35924.0,80.6011,80.6011,80.4845,80.5742,35924.0
2016-05-23 11:30:00,89.82,89.83,89.46,89.58,32155.0,80.5742,80.5832,80.2513,80.3589,32155.0
2016-05-23 11:35:00,89.58,89.72,89.56,89.6,12456.0,80.3589,80.4845,80.341,80.3769,12456.0
2016-05-23 11:40:00,89.62,89.7,89.58,89.61,11058.0,80.3948,80.4666,80.3589,80.3858,11058.0
2016-05-23 11:45:00,89.58,89.77,89.57,89.74,13548.0,80.3589,80.5294,80.3499,80.5024,13548.0
2016-05-23 11:50:00,89.73,89.74,89.6,89.73,12481.0,80.4935,80.5024,80.3769,80.4935,12481.0
2016-05-23 11:55:00,89.7,89.74,89.64,89.7,9945.0,80.4666,80.5024,80.4127,80.4666,9945.0
2016-05-23 12:00:00,89.7,89.78,89.65,89.74,20514.0,80.4666,80.5383,80.4217,80.5024,20514.0
2016-05-23 12:05:00,89.77,89.77,89.67,89.67,14508.0,80.5294,80.5294,80.4396,80.4396,14508.0
2016-05-23 12:10:00,89.65,89.66,89.55,89.58,8608.0,80.4217,80.4307,80.332,80.3589,8608.0
2016-05-23 12:15:00,89.55,89.69,89.55,89.66,14128.0,80.332,80.4576,80.332,80.4307,14128.0
2016-05-23 12:20:00,89.66,89.7,89.58,89.67,14011.0,80.4307,80.4666,80.3589,80.4396,14011.0
2016-05-23 12:25:00,89.72,89.72,89.62,89.7,8952.0,80.4845,80.4845,80.3948,80.4666,8952.0
2016-05-23 12:30:00,89.69,89.72,89.65,89.7,12712.0,80.4576,80.4845,80.4217,80.4666,12712.0
2016-05-23 12:35:00,89.68,89.72,89.66,89.68,9238.0,80.4486,80.4845,80.4307,80.4486,9238.0
2016-05-23 12:40:00,89.68,89.75,89.66,89.71,12575.0,80.4486,80.5114,80.4307,80.4755,12575.0
2016-05-23 12:45:00,89.73,89.8,89.64,89.8,17962.0,80.4935,80.5563,80.4127,80.5563,17962.0
2016-05-23 12:50:00,89.8,89.81,89.68,89.73,16462.0,80.5563,80.5652,80.4486,80.4935,16462.0
2016-05-23 12:55:00,89.71,89.73,89.67,89.68,7356.0,80.4755,80.4935,80.4396,80.4486,7356.0
2016-05-23 13:00:00,89.68,89.73,89.68,89.7,19328.0,80.4486,80.4935,80.4486,80.4666,19328.0
2016-05-23 13:05:00,89.73,89.73,89.58,89.59,9677.0,80.4935,80.4935,80.3589,80.3679,9677.0
2016-05-23 13:10:00,89.61,89.68,89.56,89.68,7833.0,80.3858,80.4486,80.341,80.4486,7833.0
2016-05-23 13:15:00,89.7,89.7,89.58,89.59,8787.0,80.4666,80.4666,80.3589,80.3679,8787.0
2016-05-23 13:20:00,89.58,89.59,89.48,89.48,14420.0,80.3589,80.3679,80.2692,80.2692,14420.0
2016-05-23 13:25:00,89.48,89.49,89.35,89.36,18435.0,80.2692,80.2782,80.1526,80.1616,18435.0
2016-05-23 13:30:00,89.38,89.4,89.31,89.33,18070.0,80.1795,80.1974,80.1167,80.1346,18070.0
2016-05-23 13:35:00,89.33,89.35,89.15,89.21,24536.0,80.1346,80.1526,79.9732,80.027,24536.0
2016-05-23 13:40:00,89.22,89.3,89.22,89.26,9572.0,80.036,80.1077,80.036,80.0719,9572.0
2016-05-23 13:45:00,89.28,89.35,89.21,89.32,10606.0,80.0898,80.1526,80.027,80.1257,10606.0
2016-05-23 13:50:00,89.31,89.43,89.28,89.38,13238.0,80.1167,80.2244,80.0898,80.1795,13238.0
2016-05-23 13:55:00,89.39,89.59,89.39,89.43,12597.0,80.1885,80.3679,80.1885,80.2244,12597.0
2016-05-23 14:00:00,89.42,89.52,89.4,89.45,14468.0,80.2154,80.3051,80.1974,80.2423,14468.0
2016-05-23 14:05:00,89.48,89.48,89.33,89.36,12658.0,80.2692,80.2692,80.1346,80.1616,12658.0
2016-05-23 14:10:00,89.37,89.53,89.36,89.53,11225.0,80.1705,80.3141,80.1616,80.3141,11225.0
2016-05-23 14:15:00,89.53,89.57,89.46,89.48,11657.0,80.3141,80.3499,80.2513,80.2692,11657.0
2016-05-23 14:20:00,89.5,89.54,89.44,89.53,14596.0,80.2871,80.323,80.2333,80.3141,14596.0
2016-05-23 14:25:00,89.51,89.62,89.36,89.61,18115.0,80.2961,80.3948,80.1616,80.3858,18115.0
2016-05-23 14:30:00,89.58,89.64,89.42,89.45,14798.0,80.3589,80.4127,80.2154,80.2423,14798.0
2016-05-23 14:35:00,89.46,89.46,89.42,89.45,8620.0,80.2513,80.2513,80.2154,80.2423,8620.0
2016-05-23 14:40:00,89.43,89.45,89.37,89.39,11902.0,80.2244,80.2423,80.1705,80.1885,11902.0
2016-05-23 14:45:00,89.38,89.41,89.24,89.29,9759.0,80.1795,80.2064,80.0539,80.0988,9759.0
2016-05-23 14:50:00,89.32,89.4,89.3,89.3,9910.0,80.1257,80.1974,80.1077,80.1077,9910.0
2016-05-23 14:55:00,89.29,89.3,89.08,89.11,18250.0,80.0988,80.1077,79.9104,79.9373,18250.0
2016-05-23 15:00:00,89.11,89.24,89.04,89.04,16039.0,79.9373,80.0539,79.8745,79.8745,16039.0
2016-05-23 15:05:00,89.04,89.17,89.04,89.1,14336.0,79.8745,79.9911,79.8745,79.9283,14336.0
2016-05-23 15:10:00,89.1,89.11,88.93,89.01,20600.0,79.9283,79.9373,79.7758,79.8476,20600.0
2016-05-23 15:15:00,89.0,89.03,88.88,88.9,16943.0,79.8386,79.8655,79.731,79.7489,16943.0
2016-05-23 15:20:00,88.89,89.02,88.85,89.0,18563.0,79.7399,79.8566,79.7041,79.8386,18563.0
2016-05-23 15:25:00,88.97,89.01,88.93,88.96,12853.0,79.8117,79.8476,79.7758,79.8027,12853.0
2016-05-23 15:30:00,88.95,89.05,88.95,88.98,24152.0,79.7938,79.8835,79.7938,79.8207,24152.0
2016-05-23 15:35:00,88.98,88.98,88.85,88.95,21561.0,79.8207,79.8207,79.7041,79.7938,21561.0
2016-05-23 15:40:00,88.94,88.97,88.88,88.9,18865.0,79.7848,79.8117,79.731,79.7489,18865.0
2016-05-23 15:45:00,88.9,88.92,88.82,88.92,33626.0,79.7489,79.7668,79.6771,79.7668,33626.0
2016-05-23 15:50:00,88.93,88.97,88.87,88.87,91095.0,79.7758,79.8117,79.722,79.722,91095.0
2016-05-23 15:55:00,88.89,89.03,88.86,88.96,186222.0,79.7399,79.8655,79.713,79.8027,186222.0
2016-05-24 09:30:00,90.35,90.35,89.25,89.91,126462.0,81.0496,81.0496,80.0629,80.6549,126462.0
2016-05-24 09:35:00,89.91,90.03,89.44,89.95,71850.0,80.6549,80.7626,80.2333,80.6908,71850.0
2016-05-24 09:40:00,89.99,90.05,89.82,90.05,81590.0,80.7267,80.7805,80.5742,80.7805,81590.0
2016-05-24 09:45:00,90.04,90.2,89.91,89.97,121486.0,80.7716,80.9151,80.6549,80.7088,121486.0
2016-05-24 09:50:00,89.98,90.55,89.95,90.52,102096.0,80.7177,81.2291,80.6908,81.2021,102096.0
2016-05-24 09:55:00,90.52,90.77,90.45,90.48,74698.0,81.2021,81.4264,81.1394,81.1663,74698.0
2016-05-24 10:00:00,90.49,90.88,90.41,90.82,59445.0,81.1752,81.5251,81.1035,81.4713,59445.0
2016-05-24 10:05:00,90.84,91.1,90.8,90.98,68423.0,81.4892,81.7224,81.4533,81.6148,68423.0
2016-05-24 10:10:00,90.96,91.22,90.82,91.14,80171.0,81.5969,81.8301,81.4713,81.7583,80171.0
2016-05-24 10:15:00,91.17,91.4,91.14,91.18,94552.0,81.7852,81.9916,81.7583,81.7942,94552.0
2016-05-24 10:20:00,91.2,91.21,91.01,91.1,59481.0,81.8122,81.8211,81.6417,81.7224,59481.0
2016-05-24 10:25:00,91.11,91.31,91.09,91.12,85984.0,81.7314,81.9108,81.7135,81.7404,85984.0
2016-05-24 10:30:00,91.17,91.35,91.14,91.22,61370.0,81.7852,81.9467,81.7583,81.8301,61370.0
2016-05-24 10:35:00,91.2,91.68,91.2,91.65,103474.0,81.8122,82.2427,81.8122,82.2158,103474.0
2016-05-24 10:40:00,91.64,91.67,91.42,91.54,89890.0,82.2069,82.2338,82.0095,82.1172,89890.0
2016-05-24 10:45:00,91.52,91.73,91.33,91.37,76929.0,82.0992,82.2876,81.9288,81.9647,76929.0
2016-05-24 10:50:00,91.38,91.68,91.37,91.55,36105.0,81.9736,82.2427,81.9647,82.1261,36105.0
2016-05-24 10:55:00,91.56,91.7,91.33,91.43,45274.0,82.1351,82.2607,81.9288,82.0185,45274.0
2016-05-24 11:00:00,91.42,91.65,91.41,91.63,37651.0,82.0095,82.2158,82.0005,82.1979,37651.0
2016-05-24 11:05:00,91.64,91.84,91.61,91.74,59262.0,82.2069,82.3863,82.1799,82.2966,59262.0
2016-05-24 11:10:00,91.73,91.73,91.33,91.46,60878.0,82.2876,82.2876,81.9288,82.0454,60878.0
2016-05-24 11:15:00,91.45,91.62,91.43,91.52,55172.0,82.0364,82.1889,82.0185,82.0992,55172.0
2016-05-24 11:20:00,91.51,91.51,91.36,91.42,48730.0,82.0902,82.0902,81.9557,82.0095,48730.0
2016-05-24 11:25:00,91.44,91.51,91.23,91.23,43459.0,82.0274,82.0902,81.8391,81.8391,43459.0
2016-05-24 11:30:00,91.25,91.3,91.01,91.12,51343.0,81.857,81.9019,81.6417,81.7404,51343.0
2016-05-24 11:35:00,91.11,91.3,91.06,91.09,31217.0,81.7314,81.9019,81.6866,81.7135,31217.0
2016-05-24 11:40:00,91.1,91.19,90.95,91.16,32650.0,81.7224,81.8032,81.5879,81.7763,32650.0
2016-05-24 11:45:00,91.14,91.25,91.1,91.19,36174.0,81.7583,81.857,81.7224,81.8032,36174.0
2016-05-24 11:50:00,91.22,91.25,91.16,91.21,54818.0,81.8301,81.857,81.7763,81.8211,54818.0
2016-05-24 11:55:00,91.22,91.35,91.2,91.35,23156.0,81.8301,81.9467,81.8122,81.9467,23156.0
2016-05-24 12:00:00,91.35,91.42,91.19,91.36,50078.0,81.9467,82.0095,81.8032,81.9557,50078.0
2016-05-24 12:05:00,91.37,91.4,91.24,91.4,24530.0,81.9647,81.9916,81.848,81.9916,24530.0
2016-05-24 12:10:00,91.43,91.44,91.28,91.28,52924.0,82.0185,82.0274,81.8839,81.8839,52924.0
2016-05-24 12:15:00,91.3,91.3,91.1,91.13,41126.0,81.9019,81.9019,81.7224,81.7494,41126.0
2016-05-24 12:20:00,91.1,91.26,91.1,91.21,26696.0,81.7224,81.866,81.7224,81.8211,26696.0
2016-05-24 12:25:00,91.22,91.29,91.18,91.28,31013.0,81.8301,81.8929,81.7942,81.8839,31013.0
2016-05-24 12:30:00,91.27,91.34,91.25,91.27,41047.0,81.8749,81.9377,81.857,81.8749,41047.0
2016-05-24 12:35:00,91.27,91.34,91.2,91.34,19597.0,81.8749,81.9377,81.8122,81.9377,19597.0
2016-05-24 12:40:00,91.34,91.35,91.18,91.31,23948.0,81.9377,81.9467,81.7942,81.9108,23948.0
2016-05-24 12:45:00,91.33,91.36,91.19,91.36,14700.0,81.9288,81.9557,81.8032,81.9557,14700.0
2016-05-24 12:50:00,91.37,91.5,91.32,91.43,34950.0,81.9647,82.0813,81.9198,82.0185,34950.0
2016-05-24 12:55:00,91.43,91.51,91.43,91.45,21173.0,82.0185,82.0902,82.0185,82.0364,21173.0
2016-05-24 13:00:00,91.46,91.56,91.41,91.49,20335.0,82.0454,82.1351,82.0005,82.0723,20335.0
2016-05-24 13:05:00,91.5,91.55,91.44,91.53,19878.0,82.0813,82.1261,82.0274,82.1082,19878.0
2016-05-24 13:10:00,91.54,91.61,91.5,91.51,24342.0,82.1172,82.1799,82.0813,82.0902,24342.0
2016-05-24 13:15:00,91.52,91.59,91.41,91.43,27401.0,82.0992,82.162,82.0005,82.0185,27401.0
2016-05-24 13:20:00,91.41,91.53,91.39,91.51,28365.0,82.0005,82.1082,81.9826,82.0902,28365.0
2016-05-24 13:25:00,91.54,91.54,91.42,91.45,31281.0,82.1172,82.1172,82.0095,82.0364,31281.0
2016-05-24 13:30:00,91.44,91.46,91.36,91.38,20690.0,82.0274,82.0454,81.9557,81.9736,20690.0
2016-05-24 13:35:00,91.36,91.49,91.3,91.49,27249.0,81.9557,82.0723,81.9019,82.0723,27249.0
2016-05-24 13:40:00,91.48,91.51,91.41,91.49,42224.0,82.0633,82.0902,82.0005,82.0723,42224.0
2016-05-24 13:45:00,91.48,91.62,91.41,91.59,23421.0,82.0633,82.1889,82.0005,82.162,23421.0
2016-05-24 13:50:00,91.58,91.63,91.54,91.6,23108.0,82.153,82.1979,82.1172,82.171,23108.0
2016-05-24 13:55:00,91.58,91.7,91.55,91.64,28215.0,82.153,82.2607,82.1261,82.2069,28215.0
2016-05-24 14:00:00,91.63,91.71,91.55,91.7,31892.0,82.1979,82.2697,82.1261,82.2607,31892.0
2016-05-24 14:05:00,91.7,91.72,91.52,91.57,30381.0,82.2607,82.2786,82.0992,82.1441,30381.0
2016-05-24 14:10:00,91.57,91.87,91.57,91.84,32718.0,82.1441,82.4132,82.1441,82.3863,32718.0
2016-05-24 14:15:00,91.86,91.9,91.77,91.84,25525.0,82.4042,82.4401,82.3235,82.3863,25525.0
2016-05-24 14:20:00,91.84,91.85,91.65,91.77,28900.0,82.3863,82.3952,82.2158,82.3235,28900.0
2016-05-24 14:25:00,91.76,91.77,91.6,91.7,35614.0,82.3145,82.3235,82.171,82.2607,35614.0
2016-05-24 14:30:00,91.71,91.84,91.68,91.79,45754.0,82.2697,82.3863,82.2427,82.3414,45754.0
2016-05-24 14:35:00,91.79,91.79,91.63,91.75,30233.0,82.3414,82.3414,82.1979,82.3055,30233.0
2016-05-24 14:40:00,91.76,91.84,91.73,91.75,27859.0,82.3145,82.3863,82.2876,82.3055,27859.0
2016-05-24 14:45:00,91.76,91.77,91.67,91.75,31810.0,82.3145,82.3235,82.2338,82.3055,31810.0
2016-05-24 14:50:00,91.76,91.85,91.65,91.67,32328.0,82.3145,82.3952,82.2158,82.2338,32328.0
2016-05-24 14:55:00,91.69,91.75,91.62,91.71,31529.0,82.2517,82.3055,82.1889,82.2697,31529.0
2016-05-24 15:00:00,91.7,91.71,91.58,91.62,48821.0,82.2607,82.2697,82.153,82.1889,48821.0
2016-05-24 15:05:00,91.62,91.69,91.51,91.52,43643.0,82.1889,82.2517,82.0902,82.0992,43643.0
2016-05-24 15:10:00,91.52,91.71,91.5,91.71,60219.0,82.0992,82.2697,82.0813,82.2697,60219.0
2016-05-24 15:15:00,91.73,91.88,91.72,91.88,48225.0,82.2876,82.4222,82.2786,82.4222,48225.0
2016-05-24 15:20:00,91.88,91.91,91.79,91.89,38838.0,82.4222,82.4491,82.3414,82.4311,38838.0
2016-05-24 15:25:00,91.89,91.9,91.7,91.78,62115.0,82.4311,82.4401,82.2607,82.3324,62115.0
2016-05-24 15:30:00,91.79,91.85,91.57,91.72,134195.0,82.3414,82.3952,82.1441,82.2786,134195.0
2016-05-24 15:35:00,91.72,91.81,91.65,91.65,107688.0,82.2786,82.3594,82.2158,82.2158,107688.0
2016-05-24 15:40:00,91.66,91.7,91.51,91.54,90717.0,82.2248,82.2607,82.0902,82.1172,90717.0
2016-05-24 15:45:00,91.53,91.63,91.5,91.53,96999.0,82.1082,82.1979,82.0813,82.1082,96999.0
2016-05-24 15:50:00,91.53,91.74,91.53,91.72,176029.0,82.1082,82.2966,82.1082,82.2786,176029.0
2016-05-24 15:55:00,91.72,91.73,91.43,91.55,418096.0,82.2786,82.2876,82.0185,82.1261,418096.0
2016-05-25 09:30:00,92.2,92.6,92.11,92.15,121932.0,82.7092,83.068,82.6285,82.6644,121932.0
2016-05-25 09:35:00,92.16,92.8,92.11,92.28,117237.0,82.6733,83.2475,82.6285,82.781,117237.0
2016-05-25 09:40:00,92.37,92.37,91.5,91.52,112142.0,82.8617,82.8617,82.0813,82.0992,112142.0
2016-05-25 09:45:00,91.57,91.71,91.0,91.54,39823.0,82.1441,82.2697,81.6327,82.1172,39823.0
2016-05-25 09:50:00,91.58,91.87,91.5,91.84,38903.0,82.153,82.4132,82.0813,82.3863,38903.0
2016-05-25 09:55:00,91.82,92.05,91.72,91.94,47723.0,82.3683,82.5747,82.2786,82.476,47723.0
2016-05-25 10:00:00,91.86,92.02,91.77,91.95,33220.0,82.4042,82.5477,82.3235,82.485,33220.0
2016-05-25 10:05:00,91.9,91.98,91.77,91.78,27860.0,82.4401,82.5119,82.3235,82.3324,27860.0
2016-05-25 10:10:00,91.82,92.02,91.62,91.66,34000.0,82.3683,82.5477,82.1889,82.2248,34000.0
2016-05-25 10:15:00,91.66,92.09,91.64,91.93,22155.0,82.2248,82.6105,82.2069,82.467,22155.0
2016-05-25 10:20:00,91.9,92.0,91.81,91.94,23808.0,82.4401,82.5298,82.3594,82.476,23808.0
2016-05-25 10:25:00,91.95,92.02,91.88,91.92,16274.0,82.485,82.5477,82.4222,82.458,16274.0
2016-05-25 10:30:00,91.89,92.02,91.73,91.73,34624.0,82.4311,82.5477,82.2876,82.2876,34624.0
2016-05-25 10:35:00,91.75,91.78,91.5,91.56,36715.0,82.3055,82.3324,82.0813,82.1351,36715.0
2016-05-25 10:40:00,91.61,91.87,91.58,91.87,16904.0,82.1799,82.4132,82.153,82.4132,16904.0
2016-05-25 10:45:00,91.9,91.94,91.6,91.62,32521.0,82.4401,82.476,82.171,82.1889,32521.0
2016-05-25 10:50:00,91.63,91.63,91.4,91.43,29784.0,82.1979,82.1979,81.9916,82.0185,29784.0
2016-05-25 10:55:00,91.43,91.52,91.35,91.38,23503.0,82.0185,82.0992,81.9467,81.9736,23503.0
2016-05-25 11:00:00,91.38,91.58,91.34,91.45,30732.0,81.9736,82.153,81.9377,82.0364,30732.0
2016-05-25 11:05:00,91.43,91.53,91.36,91.44,22602.0,82.0185,82.1082,81.9557,82.0274,22602.0
2016-05-25 11:10:00,91.41,91.43,91.25,91.3,22269.0,82.0005,82.0185,81.857,81.9019,22269.0
2016-05-25 11:15:00,91.32,91.59,91.28,91.52,35070.0,81.9198,82.162,81.8839,82.0992,35070.0
2016-05-25 11:20:00,91.52,91.55,91.42,91.52,25270.0,82.0992,82.1261,82.0095,82.0992,25270.0
2016-05-25 11:25:00,91.5,91.5,91.27,91.39,15576.0,82.0813,82.0813,81.8749,81.9826,15576.0
2016-05-25 11:30:00,91.42,91.47,91.34,91.42,10909.0,82.0095,82.0544,81.9377,82.0095,10909.0
2016-05-25 11:35:00,91.43,91.53,91.4,91.53,12803.0,82.0185,82.1082,81.9916,82.1082,12803.0
2016-05-25 11:40:00,91.53,91.58,91.45,91.53,20308.0,82.1082,82.153,82.0364,82.1082,20308.0
2016-05-25 11:45:00,91.53,91.74,91.53,91.74,12205.0,82.1082,82.2966,82.1082,82.2966,12205.0
2016-05-25 11:50:00,91.76,91.89,91.7,91.89,16674.0,82.3145,82.4311,82.2607,82.4311,16674.0
2016-05-25 11:55:00,91.86,92.11,91.85,92.09,34377.0,82.4042,82.6285,82.3952,82.6105,34377.0
2016-05-25 12:00:00,92.09,92.14,91.96,92.13,22931.0,82.6105,82.6554,82.4939,82.6464,22931.0
2016-05-25 12:05:00,92.13,92.15,92.04,92.08,19081.0,82.6464,82.6644,82.5657,82.6016,19081.0
2016-05-25 12:10:00,92.09,92.18,92.06,92.07,18221.0,82.6105,82.6913,82.5836,82.5926,18221.0
2016-05-25 12:15:00,92.06,92.11,91.98,91.98,16951.0,82.5836,82.6285,82.5119,82.5119,16951.0
2016-05-25 12:20:00,91.95,91.96,91.77,91.81,21741.0,82.485,82.4939,82.3235,82.3594,21741.0
2016-05-25 12:25:00,91.81,91.85,91.7,91.73,22955.0,82.3594,82.3952,82.2607,82.2876,22955.0
2016-05-25 12:30:00,91.72,91.72,91.55,91.68,15046.0,82.2786,82.2786,82.1261,82.2427,15046.0
2016-05-25 12:35:00,91.67,91.79,91.59,91.63,10015.0,82.2338,82.3414,82.162,82.1979,10015.0
2016-05-25 12:40:00,91.63,91.75,91.6,91.64,9178.0,82.1979,82.3055,82.171,82.2069,9178.0
2016-05-25 12:45:00,91.67,91.7,91.56,91.63,6955.0,82.2338,82.2607,82.1351,82.1979,6955.0
2016-05-25 12:50:00,91.61,91.77,91.6,91.73,8013.0,82.1799,82.3235,82.171,82.2876,8013.0
2016-05-25 12:55:00,91.76,91.82,91.71,91.79,9239.0,82.3145,82.3683,82.2697,82.3414,9239.0
2016-05-25 13:00:00,91.83,92.11,91.8,92.05,23833.0,82.3773,82.6285,82.3504,82.5747,23833.0
2016-05-25 13:05:00,92.05,92.08,91.83,91.87,34132.0,82.5747,82.6016,82.3773,82.4132,34132.0
2016-05-25 13:10:00,91.85,91.92,91.76,91.83,17658.0,82.3952,82.458,82.3145,82.3773,17658.0
2016-05-25 13:15:00,91.85,91.93,91.82,91.87,8942.0,82.3952,82.467,82.3683,82.4132,8942.0
2016-05-25 13:20:00,91.86,92.01,91.84,91.99,33501.0,82.4042,82.5388,82.3863,82.5208,33501.0
2016-05-25 13:25:00,91.93,91.96,91.83,91.87,13780.0,82.467,82.4939,82.3773,82.4132,13780.0
2016-05-25 13:30:00,91.86,92.07,91.85,92.07,9755.0,82.4042,82.5926,82.3952,82.5926,9755.0
2016-05-25 13:35:00,92.09,92.09,91.89,91.97,11009.0,82.6105,82.6105,82.4311,82.5029,11009.0
2016-05-25 13:40:00,92.02,92.04,91.78,91.87,24208.0,82.5477,82.5657,82.3324,82.4132,24208.0
2016-05-25 13:45:00,91.84,91.86,91.71,91.78,9100.0,82.3863,82.4042,82.2697,82.3324,9100.0
2016-05-25 13:50:00,91.82,91.87,91.76,91.87,15486.0,82.3683,82.4132,82.3145,82.4132,15486.0
2016-05-25 13:55:00,91.85,91.93,91.83,91.85,14117.0,82.3952,82.467,82.3773,82.3952,14117.0
2016-05-25 14:00:00,91.87,91.98,91.87,91.92,21458.0,82.4132,82.5119,82.4132,82.458,21458.0
2016-05-25 14:05:00,91.91,92.02,91.9,92.02,14938.0,82.4491,82.5477,82.4401,82.5477,14938.0
2016-05-25 14:10:00,92.01,92.1,91.93,91.93,15825.0,82.5388,82.6195,82.467,82.467,15825.0
2016-05-25 14:15:00,91.93,92.05,91.92,92.04,30120.0,82.467,82.5747,82.458,82.5657,30120.0
2016-05-25 14:20:00,92.06,92.07,91.93,91.97,13060.0,82.5836,82.5926,82.467,82.5029,13060.0
2016-05-25 14:25:00,91.97,92.05,91.91,92.0,13750.0,82.5029,82.5747,82.4491,82.5298,13750.0
2016-05-25 14:30:00,92.0,92.0,91.81,91.92,12363.0,82.5298,82.5298,82.3594,82.458,12363.0
2016-05-25 14:35:00,91.94,92.03,91.81,91.85,34171.0,82.476,82.5567,82.3594,82.3952,34171.0
2016-05-25 14:40:00,91.84,91.86,91.66,91.7,53407.0,82.3863,82.4042,82.2248,82.2607,53407.0
2016-05-25 14:45:00,91.68,91.85,91.59,91.59,20798.0,82.2427,82.3952,82.162,82.162,20798.0
2016-05-25 14:50:00,91.56,91.64,91.51,91.58,55954.0,82.1351,82.2069,82.0902,82.153,55954.0
2016-05-25 14:55:00,91.58,91.67,91.55,91.57,36779.0,82.153,82.2338,82.1261,82.1441,36779.0
2016-05-25 15:00:00,91.59,91.77,91.53,91.55,25823.0,82.162,82.3235,82.1082,82.1261,25823.0
2016-05-25 15:05:00,91.54,91.7,91.51,91.69,27534.0,82.1172,82.2607,82.0902,82.2517,27534.0
2016-05-25 15:10:00,91.7,91.78,91.67,91.76,23656.0,82.2607,82.3324,82.2338,82.3145,23656.0
2016-05-25 15:15:00,91.76,91.98,91.75,91.95,26219.0,82.3145,82.5119,82.3055,82.485,26219.0
2016-05-25 15:20:00,91.93,92.05,91.88,92.02,26549.0,82.467,82.5747,82.4222,82.5477,26549.0
2016-05-25 15:25:00,92.02,92.1,91.88,92.1,46129.0,82.5477,82.6195,82.4222,82.6195,46129.0
2016-05-25 15:30:00,92.1,92.1,91.92,92.02,49393.0,82.6195,82.6195,82.458,82.5477,49393.0
2016-05-25 15:35:00,92.02,92.04,91.89,91.89,54602.0,82.5477,82.5657,82.4311,82.4311,54602.0
2016-05-25 15:40:00,91.91,91.98,91.83,91.98,52593.0,82.4491,82.5119,82.3773,82.5119,52593.0
2016-05-25 15:45:00,91.97,92.07,91.9,92.04,63293.0,82.5029,82.5926,82.4401,82.5657,63293.0
2016-05-25 15:50:00,92.04,92.06,91.88,91.92,78067.0,82.5657,82.5836,82.4222,82.458,78067.0
2016-05-25 15:55:00,91.92,92.06,91.92,91.95,151365.0,82.458,82.5836,82.458,82.485,151365.0
2016-05-26 09:30:00,91.49,92.48,91.49,92.16,72518.0,82.0723,82.9604,82.0723,82.6733,72518.0
2016-05-26 09:35:00,92.07,92.35,92.01,92.32,30697.0,82.5926,82.8438,82.5388,82.8169,30697.0
2016-05-26 09:40:00,92.24,92.48,92.0,92.45,53284.0,82.7451,82.9604,82.5298,82.9335,53284.0
2016-05-26 09:45:00,92.39,92.44,91.87,92.08,29562.0,82.8797,82.9245,82.4132,82.6016,29562.0
2016-05-26 09:50:00,92.12,92.16,91.66,91.71,19901.0,82.6375,82.6733,82.2248,82.2697,19901.0
2016-05-26 09:55:00,91.74,91.9,91.1,91.37,57371.0,82.2966,82.4401,81.7224,81.9647,57371.0
2016-05-26 10:00:00,91.38,91.84,91.35,91.5,30709.0,81.9736,82.3863,81.9467,82.0813,30709.0
2016-05-26 10:05:00,91.5,91.71,91.35,91.45,16721.0,82.0813,82.2697,81.9467,82.0364,16721.0
2016-05-26 10:10:00,91.47,91.9,91.47,91.64,35413.0,82.0544,82.4401,82.0544,82.2069,35413.0
2016-05-26 10:15:00,91.69,92.02,91.69,91.98,29838.0,82.2517,82.5477,82.2517,82.5119,29838.0
2016-05-26 10:20:00,92.03,92.03,91.76,91.84,13507.0,82.5567,82.5567,82.3145,82.3863,13507.0
2016-05-26 10:25:00,91.85,92.07,91.85,91.98,13882.0,82.3952,82.5926,82.3952,82.5119,13882.0
2016-05-26 10:30:00,92.0,92.37,91.96,92.27,26603.0,82.5298,82.8617,82.4939,82.772,26603.0
2016-05-26 10:35:00,92.28,92.3,92.14,92.18,17108.0,82.781,82.7989,82.6554,82.6913,17108.0
2016-05-26 10:40:00,92.21,92.33,92.14,92.21,18209.0,82.7182,82.8258,82.6554,82.7182,18209.0
2016-05-26 10:45:00,92.24,92.29,91.95,91.98,21049.0,82.7451,82.79,82.485,82.5119,21049.0
2016-05-26 10:50:00,91.95,92.06,91.81,91.86,32145.0,82.485,82.5836,82.3594,82.4042,32145.0
2016-05-26 10:55:00,91.81,91.83,91.36,91.39,28237.0,82.3594,82.3773,81.9557,81.9826,28237.0
2016-05-26 11:00:00,91.38,91.6,91.34,91.57,23398.0,81.9736,82.171,81.9377,82.1441,23398.0
2016-05-26 11:05:00,91.57,91.62,91.44,91.62,12444.0,82.1441,82.1889,82.0274,82.1889,12444.0
2016-05-26 11:10:00,91.62,91.67,91.51,91.56,12072.0,82.1889,82.2338,82.0902,82.1351,12072.0
2016-05-26 11:15:00,91.56,91.57,91.45,91.54,15947.0,82.1351,82.1441,82.0364,82.1172,15947.0
2016-05-26 11:20:00,91.52,91.52,91.25,91.35,24105.0,82.0992,82.0992,81.857,81.9467,24105.0
2016-05-26 11:25:00,91.33,91.59,91.29,91.57,17620.0,81.9288,82.162,81.8929,82.1441,17620.0
2016-05-26 11:30:00,91.59,91.61,91.32,91.47,13510.0,82.162,82.1799,81.9198,82.0544,13510.0
2016-05-26 11:35:00,91.5,91.53,91.42,91.51,19696.0,82.0813,82.1082,82.0095,82.0902,19696.0
2016-05-26 11:40:00,91.51,91.58,91.4,91.55,11657.0,82.0902,82.153,81.9916,82.1261,11657.0
2016-05-26 11:45:00,91.58,91.66,91.52,91.58,16669.0,82.153,82.2248,82.0992,82.153,16669.0
2016-05-26 11:50:00,91.59,91.73,91.55,91.65,6750.0,82.162,82.2876,82.1261,82.2158,6750.0
2016-05-26 11:55:00,91.64,91.84,91.62,91.79,8677.0,82.2069,82.3863,82.1889,82.3414,8677.0
2016-05-26 12:00:00,91.78,91.85,91.72,91.76,10868.0,82.3324,82.3952,82.2786,82.3145,10868.0
2016-05-26 12:05:00,91.76,91.83,91.67,91.7,8026.0,82.3145,82.3773,82.2338,82.2607,8026.0
2016-05-26 12:10:00,91.71,91.75,91.61,91.63,7728.0,82.2697,82.3055,82.1799,82.1979,7728.0
2016-05-26 12:15:00,91.65,91.65,91.5,91.5,12423.0,82.2158,82.2158,82.0813,82.0813,12423.0
2016-05-26 12:20:00,91.48,91.7,91.47,91.68,6310.0,82.0633,82.2607,82.0544,82.2427,6310.0
2016-05-26 12:25:00,91.68,91.84,91.65,91.75,9454.0,82.2427,82.3863,82.2158,82.3055,9454.0
2016-05-26 12:30:00,91.73,91.87,91.7,91.86,9482.0,82.2876,82.4132,82.2607,82.4042,9482.0
2016-05-26 12:35:00,91.85,91.86,91.63,91.67,16241.0,82.3952,82.4042,82.1979,82.2338,16241.0
2016-05-26 12:40:00,91.71,91.77,91.54,91.67,15442.0,82.2697,82.3235,82.1172,82.2338,15442.0
2016-05-26 12:45:00,91.66,91.72,91.56,91.59,14615.0,82.2248,82.2786,82.1351,82.162,14615.0
2016-05-26 12:50:00,91.59,91.59,91.32,91.32,30277.0,82.162,82.162,81.9198,81.9198,30277.0
2016-05-26 12:55:00,91.33,91.33,91.18,91.21,52705.0,81.9288,81.9288,81.7942,81.8211,52705.0
2016-05-26 13:00:00,91.22,91.36,91.22,91.26,31917.0,81.8301,81.9557,81.8301,81.866,31917.0
2016-05-26 13:05:00,91.25,91.3,91.11,91.12,29815.0,81.857,81.9019,81.7314,81.7404,29815.0
2016-05-26 13:10:00,91.13,91.14,91.01,91.11,42724.0,81.7494,81.7583,81.6417,81.7314,42724.0
2016-05-26 13:15:00,91.11,91.3,91.11,91.23,23583.0,81.7314,81.9019,81.7314,81.8391,23583.0
2016-05-26 13:20:00,91.21,91.23,90.97,91.11,31740.0,81.8211,81.8391,81.6058,81.7314,31740.0
2016-05-26 13:25:00,91.12,91.13,90.94,90.99,30940.0,81.7404,81.7494,81.5789,81.6238,30940.0
2016-05-26 13:30:00,90.99,91.12,90.98,91.06,19313.0,81.6238,81.7404,81.6148,81.6866,19313.0
2016-05-26 13:35:00,91.05,91.24,91.04,91.23,27387.0,81.6776,81.848,81.6686,81.8391,27387.0
2016-05-26 13:40:00,91.24,91.29,91.18,91.18,10342.0,81.848,81.8929,81.7942,81.7942,10342.0
2016-05-26 13:45:00,91.19,91.36,91.19,91.33,14505.0,81.8032,81.9557,81.8032,81.9288,14505.0
2016-05-26 13:50:00,91.34,91.35,91.21,91.25,19527.0,81.9377,81.9467,81.8211,81.857,19527.0
2016-05-26 13:55:00,91.25,91.25,91.18,91.22,18309.0,81.857,81.857,81.7942,81.8301,18309.0
2016-05-26 14:00:00,91.23,91.24,91.17,91.21,19020.0,81.8391,81.848,81.7852,81.8211,19020.0
2016-05-26 14:05:00,91.2,91.22,91.0,91.04,56644.0,81.8122,81.8301,81.6327,81.6686,56644.0
2016-05-26 14:10:00,91.04,91.14,91.0,91.14,91860.0,81.6686,81.7583,81.6327,81.7583,91860.0
2016-05-26 14:15:00,91.15,91.17,90.97,91.1,25894.0,81.7673,81.7852,81.6058,81.7224,25894.0
2016-05-26 14:20:00,91.1,91.25,91.1,91.2,25165.0,81.7224,81.857,81.7224,81.8122,25165.0
2016-05-26 14:25:00,91.21,91.24,91.13,91.17,21560.0,81.8211,81.848,81.7494,81.7852,21560.0
2016-05-26 14:30:00,91.18,91.34,91.18,91.3,19954.0,81.7942,81.9377,81.7942,81.9019,19954.0
2016-05-26 14:35:00,91.29,91.31,91.22,91.28,11225.0,81.8929,81.9108,81.8301,81.8839,11225.0
2016-05-26 14:40:00,91.3,91.38,91.23,91.28,15146.0,81.9019,81.9736,81.8391,81.8839,15146.0
2016-05-26 14:45:00,91.32,91.4,91.29,91.31,67467.0,81.9198,81.9916,81.8929,81.9108,67467.0
2016-05-26 14:50:00,91.3,91.3,91.21,91.27,14879.0,81.9019,81.9019,81.8211,81.8749,14879.0
2016-05-26 14:55:00,91.29,91.38,91.28,91.34,13102.0,81.8929,81.9736,81.8839,81.9377,13102.0
2016-05-26 15:00:00,91.34,91.38,91.22,91.26,18220.0,81.9377,81.9736,81.8301,81.866,18220.0
2016-05-26 15:05:00,91.25,91.34,91.25,91.29,16481.0,81.857,81.9377,81.857,81.8929,16481.0
2016-05-26 15:10:00,91.3,91.34,91.25,91.3,15593.0,81.9019,81.9377,81.857,81.9019,15593.0
2016-05-26 15:15:00,91.3,91.4,91.25,91.32,50018.0,81.9019,81.9916,81.857,81.9198,50018.0
2016-05-26 15:20:00,91.29,91.49,91.29,91.39,12769.0,81.8929,82.0723,81.8929,81.9826,12769.0
2016-05-26 15:25:00,91.4,91.49,91.39,91.41,44446.0,81.9916,82.0723,81.9826,82.0005,44446.0
2016-05-26 15:30:00,91.4,91.41,91.32,91.34,34947.0,81.9916,82.0005,81.9198,81.9377,34947.0
2016-05-26 15:35:00,91.35,91.38,91.26,91.34,32040.0,81.9467,81.9736,81.866,81.9377,32040.0
2016-05-26 15:40:00,91.33,91.42,91.31,91.35,32115.0,81.9288,82.0095,81.9108,81.9467,32115.0
2016-05-26 15:45:00,91.34,91.35,91.22,91.27,33758.0,81.9377,81.9467,81.8301,81.8749,33758.0
2016-05-26 15:50:00,91.26,91.31,91.24,91.25,46247.0,81.866,81.9108,81.848,81.857,46247.0
2016-05-26 15:55:00,91.25,91.37,91.25,91.33,117840.0,81.857,81.9647,81.857,81.9288,117840.0
2016-05-27 09:30:00,91.37,92.2,91.16,92.2,100540.0,81.9647,82.7092,81.7763,82.7092,100540.0
2016-05-27 09:35:00,92.13,92.26,91.97,92.17,63429.0,82.6464,82.763,82.5029,82.6823,63429.0
2016-05-27 09:40:00,92.14,92.21,91.93,92.06,81605.0,82.6554,82.7182,82.467,82.5836,81605.0
2016-05-27 09:45:00,92.12,92.39,92.06,92.32,46099.0,82.6375,82.8797,82.5836,82.8169,46099.0
2016-05-27 09:50:00,92.32,92.34,92.02,92.28,45232.0,82.8169,82.8348,82.5477,82.781,45232.0
2016-05-27 09:55:00,92.27,92.27,92.03,92.06,71867.0,82.772,82.772,82.5567,82.5836,71867.0
2016-05-27 10:00:00,92.05,92.15,92.03,92.1,130996.0,82.5747,82.6644,82.5567,82.6195,130996.0
2016-05-27 10:05:00,92.13,92.32,92.12,92.3,51513.0,82.6464,82.8169,82.6375,82.7989,51513.0
2016-05-27 10:10:00,92.3,92.72,92.3,92.63,81936.0,82.7989,83.1757,82.7989,83.095,81936.0
2016-05-27 10:15:00,92.64,92.78,92.5,92.54,42055.0,83.1039,83.2295,82.9783,83.0142,42055.0
2016-05-27 10:20:00,92.53,92.71,92.44,92.59,43815.0,83.0052,83.1667,82.9245,83.0591,43815.0
2016-05-27 10:25:00,92.58,92.66,92.46,92.64,26678.0,83.0501,83.1219,82.9425,83.1039,26678.0
2016-05-27 10:30:00,92.66,92.69,92.45,92.53,35121.0,83.1219,83.1488,82.9335,83.0052,35121.0
2016-05-27 10:35:00,92.52,92.57,92.42,92.55,27122.0,82.9963,83.0411,82.9066,83.0232,27122.0
2016-05-27 10:40:00,92.56,92.56,92.38,92.44,21133.0,83.0322,83.0322,82.8707,82.9245,21133.0
2016-05-27 10:45:00,92.45,92.5,92.42,92.44,22643.0,82.9335,82.9783,82.9066,82.9245,22643.0
2016-05-27 10:50:00,92.46,92.53,92.39,92.46,16670.0,82.9425,83.0052,82.8797,82.9425,16670.0
2016-05-27 10:55:00,92.48,92.48,92.31,92.31,19949.0,82.9604,82.9604,82.8079,82.8079,19949.0
2016-05-27 11:00:00,92.31,92.46,92.28,92.35,16005.0,82.8079,82.9425,82.781,82.8438,16005.0
2016-05-27 11:05:00,92.33,92.45,92.26,92.27,19921.0,82.8258,82.9335,82.763,82.772,19921.0
2016-05-27 11:10:00,92.26,92.36,92.17,92.17,34091.0,82.763,82.8527,82.6823,82.6823,34091.0
2016-05-27 11:15:00,92.17,92.29,92.17,92.23,25840.0,82.6823,82.79,82.6823,82.7361,25840.0
2016-05-27 11:20:00,92.21,92.42,92.21,92.29,25273.0,82.7182,82.9066,82.7182,82.79,25273.0
2016-05-27 11:25:00,92.3,92.36,92.24,92.28,33377.0,82.7989,82.8527,82.7451,82.781,33377.0
2016-05-27 11:30:00,92.29,92.41,92.25,92.31,24056.0,82.79,82.8976,82.7541,82.8079,24056.0
2016-05-27 11:35:00,92.3,92.4,92.2,92.22,23167.0,82.7989,82.8886,82.7092,82.7272,23167.0
2016-05-27 11:40:00,92.23,92.3,92.21,92.23,14664.0,82.7361,82.7989,82.7182,82.7361,14664.0
2016-05-27 11:45:00,92.23,92.28,92.15,92.21,12664.0,82.7361,82.781,82.6644,82.7182,12664.0
2016-05-27 11:50:00,92.23,92.3,92.21,92.22,15708.0,82.7361,82.7989,82.7182,82.7272,15708.0
2016-05-27 11:55:00,92.22,92.27,92.1,92.15,34766.0,82.7272,82.772,82.6195,82.6644,34766.0
2016-05-27 12:00:00,92.17,92.22,92.11,92.15,17223.0,82.6823,82.7272,82.6285,82.6644,17223.0
2016-05-27 12:05:00,92.16,92.2,92.12,92.15,17835.0,82.6733,82.7092,82.6375,82.6644,17835.0
2016-05-27 12:10:00,92.13,92.18,92.11,92.15,9200.0,82.6464,82.6913,82.6285,82.6644,9200.0
2016-05-27 12:15:00,92.13,92.22,92.13,92.19,17244.0,82.6464,82.7272,82.6464,82.7002,17244.0
2016-05-27 12:20:00,92.17,92.17,91.92,91.96,38702.0,82.6823,82.6823,82.458,82.4939,38702.0
2016-05-27 12:25:00,91.95,92.1,91.91,92.06,14875.0,82.485,82.6195,82.4491,82.5836,14875.0
2016-05-27 12:30:00,92.06,92.14,92.02,92.08,8627.0,82.5836,82.6554,82.5477,82.6016,8627.0
2016-05-27 12:35:00,92.09,92.14,91.97,92.04,15763.0,82.6105,82.6554,82.5029,82.5657,15763.0
2016-05-27 12:40:00,92.04,92.06,91.96,92.01,8069.0,82.5657,82.5836,82.4939,82.5388,8069.0
2016-05-27 12:45:00,92.0,92.09,91.96,92.01,22433.0,82.5298,82.6105,82.4939,82.5388,22433.0
2016-05-27 12:50:00,92.0,92.08,91.97,92.08,12642.0,82.5298,82.6016,82.5029,82.6016,12642.0
2016-05-27 12:55:00,92.09,92.15,92.02,92.09,14712.0,82.6105,82.6644,82.5477,82.6105,14712.0
2016-05-27 13:00:00,92.1,92.17,92.05,92.09,13061.0,82.6195,82.6823,82.5747,82.6105,13061.0
2016-05-27 13:05:00,92.1,92.23,92.04,92.04,24031.0,82.6195,82.7361,82.5657,82.5657,24031.0
2016-05-27 13:10:00,92.05,92.13,91.99,92.0,17598.0,82.5747,82.6464,82.5208,82.5298,17598.0
2016-05-27 13:15:00,92.0,92.11,91.97,92.03,13758.0,82.5298,82.6285,82.5029,82.5567,13758.0
2016-05-27 13:20:00,92.05,92.18,92.05,92.18,10573.0,82.5747,82.6913,82.5747,82.6913,10573.0
2016-05-27 13:25:00,92.16,92.2,92.07,92.11,19397.0,82.6733,82.7092,82.5926,82.6285,19397.0
2016-05-27 13:30:00,92.14,92.23,92.12,92.18,10655.0,82.6554,82.7361,82.6375,82.6913,10655.0
2016-05-27 13:35:00,92.19,92.22,91.98,91.98,14700.0,82.7002,82.7272,82.5119,82.5119,14700.0
2016-05-27 13:40:00,91.99,92.14,91.9,92.07,22688.0,82.5208,82.6554,82.4401,82.5926,22688.0
2016-05-27 13:45:00,92.09,92.12,92.02,92.05,11636.0,82.6105,82.6375,82.5477,82.5747,11636.0
2016-05-27 13:50:00,92.05,92.09,91.9,91.95,10481.0,82.5747,82.6105,82.4401,82.485,10481.0
2016-05-27 13:55:00,91.95,91.99,91.84,91.96,15679.0,82.485,82.5208,82.3863,82.4939,15679.0
2016-05-27 14:00:00,91.92,91.97,91.77,91.96,11305.0,82.458,82.5029,82.3235,82.4939,11305.0
2016-05-27 14:05:00,91.96,92.06,91.92,92.06,14284.0,82.4939,82.5836,82.458,82.5836,14284.0
2016-05-27 14:10:00,92.04,92.1,91.97,92.07,11700.0,82.5657,82.6195,82.5029,82.5926,11700.0
2016-05-27 14:15:00,92.07,92.13,92.0,92.0,13880.0,82.5926,82.6464,82.5298,82.5298,13880.0
2016-05-27 14:20:00,92.0,92.1,91.97,92.06,21591.0,82.5298,82.6195,82.5029,82.5836,21591.0
2016-05-27 14:25:00,92.05,92.12,91.96,92.0,32635.0,82.5747,82.6375,82.4939,82.5298,32635.0
2016-05-27 14:30:00,92.0,92.03,91.97,91.98,14287.0,82.5298,82.5567,82.5029,82.5119,14287.0
2016-05-27 14:35:00,92.0,92.02,91.89,91.95,24016.0,82.5298,82.5477,82.4311,82.485,24016.0
2016-05-27 14:40:00,91.92,91.97,91.89,91.94,12026.0,82.458,82.5029,82.4311,82.476,12026.0
2016-05-27 14:45:00,91.92,92.09,91.91,92.08,24852.0,82.458,82.6105,82.4491,82.6016,24852.0
2016-05-27 14:50:00,92.07,92.07,92.02,92.05,10649.0,82.5926,82.5926,82.5477,82.5747,10649.0
2016-05-27 14:55:00,92.05,92.1,91.99,92.0,16477.0,82.5747,82.6195,82.5208,82.5298,16477.0
2016-05-27 15:00:00,92.0,92.04,91.95,91.97,17638.0,82.5298,82.5657,82.485,82.5029,17638.0
2016-05-27 15:05:00,91.98,92.07,91.98,92.06,22992.0,82.5119,82.5926,82.5119,82.5836,22992.0
2016-05-27 15:10:00,92.06,92.07,91.97,92.03,26443.0,82.5836,82.5926,82.5029,82.5567,26443.0
2016-05-27 15:15:00,92.03,92.1,92.02,92.08,30716.0,82.5567,82.6195,82.5477,82.6016,30716.0
2016-05-27 15:20:00,92.06,92.08,91.99,92.02,32703.0,82.5836,82.6016,82.5208,82.5477,32703.0
2016-05-27 15:25:00,92.01,92.09,91.99,92.03,50704.0,82.5388,82.6105,82.5208,82.5567,50704.0
2016-05-27 15:30:00,92.03,92.09,92.0,92.03,33857.0,82.5567,82.6105,82.5298,82.5567,33857.0
2016-05-27 15:35:00,92.02,92.06,91.98,91.99,36936.0,82.5477,82.5836,82.5119,82.5208,36936.0
2016-05-27 15:40:00,91.99,92.03,91.97,92.0,58074.0,82.5208,82.5567,82.5029,82.5298,58074.0
2016-05-27 15:45:00,91.99,92.01,91.95,91.98,57962.0,82.5208,82.5388,82.485,82.5119,57962.0
2016-05-27 15:50:00,91.97,92.08,91.95,92.06,76397.0,82.5029,82.6016,82.485,82.5836,76397.0
2016-05-27 15:55:00,92.07,92.18,92.02,92.12,178090.0,82.5926,82.6913,82.5477,82.6375,178090.0
2016-05-31 09:30:00,92.81,93.43,92.51,93.42,349237.0,83.2564,83.8126,82.9873,83.8036,349237.0
2016-05-31 09:35:00,93.41,93.94,92.97,93.24,174227.0,83.7947,84.2701,83.4,83.6422,174227.0
2016-05-31 09:40:00,93.24,93.4,92.54,93.39,71079.0,83.6422,83.7857,83.0142,83.7767,71079.0
2016-05-31 09:45:00,93.38,93.38,92.72,92.9,97942.0,83.7678,83.7678,83.1757,83.3372,97942.0
2016-05-31 09:50:00,92.88,93.01,92.7,92.7,103275.0,83.3192,83.4358,83.1577,83.1577,103275.0
2016-05-31 09:55:00,92.7,92.76,92.43,92.46,95206.0,83.1577,83.2116,82.9155,82.9425,95206.0
2016-05-31 10:00:00,92.48,92.95,92.45,92.95,113948.0,82.9604,83.382,82.9335,83.382,113948.0
2016-05-31 10:05:00,92.97,93.17,92.94,93.09,66927.0,83.4,83.5794,83.373,83.5076,66927.0
2016-05-31 10:10:00,93.09,93.13,92.78,92.86,83288.0,83.5076,83.5435,83.2295,83.3013,83288.0
2016-05-31 10:15:00,92.85,93.04,92.82,93.03,83548.0,83.2923,83.4627,83.2654,83.4538,83548.0
2016-05-31 10:20:00,93.05,93.08,92.85,93.07,86569.0,83.4717,83.4986,83.2923,83.4897,86569.0
2016-05-31 10:25:00,93.06,93.08,92.93,93.01,80241.0,83.4807,83.4986,83.3641,83.4358,80241.0
2016-05-31 10:30:00,92.99,93.08,92.85,93.0,55454.0,83.4179,83.4986,83.2923,83.4269,55454.0
2016-05-31 10:35:00,93.0,93.03,92.71,92.87,66471.0,83.4269,83.4538,83.1667,83.3102,66471.0
2016-05-31 10:40:00,92.85,92.98,92.55,92.97,45511.0,83.2923,83.4089,83.0232,83.4,45511.0
2016-05-31 10:45:00,92.97,93.14,92.87,92.92,147567.0,83.4,83.5525,83.3102,83.3551,147567.0
2016-05-31 10:50:00,92.94,93.09,92.83,92.89,53450.0,83.373,83.5076,83.2744,83.3282,53450.0
2016-05-31 10:55:00,92.89,92.95,92.78,92.78,48431.0,83.3282,83.382,83.2295,83.2295,48431.0
2016-05-31 11:00:00,92.77,92.81,92.6,92.65,51318.0,83.2205,83.2564,83.068,83.1129,51318.0
2016-05-31 11:05:00,92.63,92.72,92.55,92.72,61767.0,83.095,83.1757,83.0232,83.1757,61767.0
2016-05-31 11:10:00,92.73,92.77,92.6,92.65,68213.0,83.1847,83.2205,83.068,83.1129,68213.0
2016-05-31 11:15:00,92.66,92.86,92.63,92.85,68324.0,83.1219,83.3013,83.095,83.2923,68324.0
2016-05-31 11:20:00,92.85,92.87,92.72,92.77,73986.0,83.2923,83.3102,83.1757,83.2205,73986.0
2016-05-31 11:25:00,92.76,92.86,92.59,92.65,64024.0,83.2116,83.3013,83.0591,83.1129,64024.0
2016-05-31 11:30:00,92.63,92.73,92.55,92.64,107042.0,83.095,83.1847,83.0232,83.1039,107042.0
2016-05-31 11:35:00,92.65,92.79,92.65,92.69,43670.0,83.1129,83.2385,83.1129,83.1488,43670.0
2016-05-31 11:40:00,92.68,92.73,92.56,92.62,40938.0,83.1398,83.1847,83.0322,83.086,40938.0
2016-05-31 11:45:00,92.6,92.64,92.42,92.54,61337.0,83.068,83.1039,82.9066,83.0142,61337.0
2016-05-31 11:50:00,92.57,92.63,92.5,92.6,42207.0,83.0411,83.095,82.9783,83.068,42207.0
2016-05-31 11:55:00,92.58,92.65,92.51,92.57,36728.0,83.0501,83.1129,82.9873,83.0411,36728.0
2016-05-31 12:00:00,92.56,92.57,92.33,92.35,58235.0,83.0322,83.0411,82.8258,82.8438,58235.0
2016-05-31 12:05:00,92.36,92.47,92.32,92.39,40943.0,82.8527,82.9514,82.8169,82.8797,40943.0
2016-05-31 12:10:00,92.4,92.47,92.29,92.44,26940.0,82.8886,82.9514,82.79,82.9245,26940.0
2016-05-31 12:15:00,92.45,92.47,92.27,92.4,49663.0,82.9335,82.9514,82.772,82.8886,49663.0
2016-05-31 12:20:00,92.39,92.6,92.39,92.59,34556.0,82.8797,83.068,82.8797,83.0591,34556.0
2016-05-31 12:25:00,92.57,92.71,92.55,92.62,55800.0,83.0411,83.1667,83.0232,83.086,55800.0
2016-05-31 12:30:00,92.63,92.73,92.56,92.65,47355.0,83.095,83.1847,83.0322,83.1129,47355.0
2016-05-31 12:35:00,92.65,92.88,92.65,92.83,33753.0,83.1129,83.3192,83.1129,83.2744,33753.0
2016-05-31 12:40:00,92.82,92.82,92.66,92.7,31123.0,83.2654,83.2654,83.1219,83.1577,31123.0
2016-05-31 12:45:00,92.7,92.78,92.67,92.72,31223.0,83.1577,83.2295,83.1308,83.1757,31223.0
2016-05-31 12:50:00,92.73,92.88,92.59,92.74,84790.0,83.1847,83.3192,83.0591,83.1936,84790.0
2016-05-31 12:55:00,92.76,92.79,92.65,92.77,51924.0,83.2116,83.2385,83.1129,83.2205,51924.0
2016-05-31 13:00:00,92.78,92.9,92.78,92.89,26717.0,83.2295,83.3372,83.2295,83.3282,26717.0
2016-05-31 13:05:00,92.89,92.89,92.72,92.81,34121.0,83.3282,83.3282,83.1757,83.2564,34121.0
2016-05-31 13:10:00,92.81,93.0,92.81,92.9,44432.0,83.2564,83.4269,83.2564,83.3372,44432.0
2016-05-31 13:15:00,92.9,92.92,92.81,92.84,45504.0,83.3372,83.3551,83.2564,83.2833,45504.0
2016-05-31 13:20:00,92.84,92.94,92.81,92.84,49305.0,83.2833,83.373,83.2564,83.2833,49305.0
2016-05-31 13:25:00,92.85,92.93,92.81,92.89,54253.0,83.2923,83.3641,83.2564,83.3282,54253.0
2016-05-31 13:30:00,92.9,92.93,92.79,92.79,56385.0,83.3372,83.3641,83.2385,83.2385,56385.0
2016-05-31 13:35:00,92.8,92.83,92.74,92.81,53792.0,83.2475,83.2744,83.1936,83.2564,53792.0
2016-05-31 13:40:00,92.8,92.84,92.74,92.81,46392.0,83.2475,83.2833,83.1936,83.2564,46392.0
2016-05-31 13:45:00,92.81,92.9,92.81,92.86,48655.0,83.2564,83.3372,83.2564,83.3013,48655.0
2016-05-31 13:50:00,92.87,93.02,92.83,92.99,51585.0,83.3102,83.4448,83.2744,83.4179,51585.0
2016-05-31 13:55:00,92.99,93.0,92.8,92.87,44511.0,83.4179,83.4269,83.2475,83.3102,44511.0
2016-05-31 14:00:00,92.88,92.88,92.61,92.68,58473.0,83.3192,83.3192,83.077,83.1398,58473.0
2016-05-31 14:05:00,92.7,92.77,92.56,92.66,107985.0,83.1577,83.2205,83.0322,83.1219,107985.0
2016-05-31 14:10:00,92.65,92.72,92.58,92.62,38846.0,83.1129,83.1757,83.0501,83.086,38846.0
2016-05-31 14:15:00,92.63,92.75,92.57,92.66,45448.0,83.095,83.2026,83.0411,83.1219,45448.0
2016-05-31 14:20:00,92.67,92.82,92.64,92.66,57300.0,83.1308,83.2654,83.1039,83.1219,57300.0
2016-05-31 14:25:00,92.66,92.87,92.66,92.87,45920.0,83.1219,83.3102,83.1219,83.3102,45920.0
2016-05-31 14:30:00,92.88,92.88,92.68,92.71,54400.0,83.3192,83.3192,83.1398,83.1667,54400.0
2016-05-31 14:35:00,92.73,92.76,92.53,92.76,54041.0,83.1847,83.2116,83.0052,83.2116,54041.0
2016-05-31 14:40:00,92.76,92.78,92.66,92.76,60834.0,83.2116,83.2295,83.1219,83.2116,60834.0
2016-05-31 14:45:00,92.76,92.91,92.71,92.87,57967.0,83.2116,83.3461,83.1667,83.3102,57967.0
2016-05-31 14:50:00,92.88,92.96,92.82,92.87,76094.0,83.3192,83.391,83.2654,83.3102,76094.0
2016-05-31 14:55:00,92.89,93.02,92.88,92.97,63683.0,83.3282,83.4448,83.3192,83.4,63683.0
2016-05-31 15:00:00,92.99,93.03,92.86,92.89,79663.0,83.4179,83.4538,83.3013,83.3282,79663.0
2016-05-31 15:05:00,92.89,93.04,92.87,93.03,54144.0,83.3282,83.4627,83.3102,83.4538,54144.0
2016-05-31 15:10:00,93.03,93.04,92.92,92.98,68791.0,83.4538,83.4627,83.3551,83.4089,68791.0
2016-05-31 15:15:00,92.99,93.08,92.98,93.06,91069.0,83.4179,83.4986,83.4089,83.4807,91069.0
2016-05-31 15:20:00,93.06,93.18,93.03,93.09,127917.0,83.4807,83.5883,83.4538,83.5076,127917.0
2016-05-31 15:25:00,93.07,93.19,93.05,93.08,100406.0,83.4897,83.5973,83.4717,83.4986,100406.0
2016-05-31 15:30:00,93.09,93.17,93.03,93.03,129415.0,83.5076,83.5794,83.4538,83.4538,129415.0
2016-05-31 15:35:00,93.03,93.07,92.86,92.87,170356.0,83.4538,83.4897,83.3013,83.3102,170356.0
2016-05-31 15:40:00,92.87,92.87,92.75,92.83,220687.0,83.3102,83.3102,83.2026,83.2744,220687.0
2016-05-31 15:45:00,92.82,92.93,92.71,92.93,224437.0,83.2654,83.3641,83.1667,83.3641,224437.0
2016-05-31 15:50:00,92.93,94.3,92.92,94.21,1428338.0,83.3641,84.593,83.3551,84.5123,1428338.0
2016-05-31 15:55:00,94.22,94.36,93.86,94.1,1762157.0,84.5213,84.6469,84.1983,84.4136,1762157.0
2016-06-01 09:30:00,94.1,94.27,93.9,93.95,190007.0,84.4136,84.5661,84.2342,84.2791,190007.0
2016-06-01 09:35:00,93.94,93.97,93.61,93.76,81534.0,84.2701,84.297,83.9741,84.1086,81534.0
2016-06-01 09:40:00,93.77,93.81,93.54,93.62,114525.0,84.1176,84.1535,83.9113,83.983,114525.0
2016-06-01 09:45:00,93.62,93.86,93.51,93.66,81745.0,83.983,84.1983,83.8844,84.0189,81745.0
2016-06-01 09:50:00,93.7,93.88,93.62,93.64,41268.0,84.0548,84.2163,83.983,84.001,41268.0
2016-06-01 09:55:00,93.65,93.82,93.58,93.76,42974.0,84.01,84.1625,83.9472,84.1086,42974.0
2016-06-01 10:00:00,93.83,94.0,93.57,93.98,90205.0,84.1714,84.3239,83.9382,84.306,90205.0
2016-06-01 10:05:00,93.97,94.15,93.84,93.87,104292.0,84.297,84.4585,84.1804,84.2073,104292.0
2016-06-01 10:10:00,93.87,94.12,93.86,93.96,90972.0,84.2073,84.4316,84.1983,84.288,90972.0
2016-06-01 10:15:00,93.96,93.99,93.66,93.69,53539.0,84.288,84.315,84.0189,84.0458,53539.0
2016-06-01 10:20:00,93.71,93.83,93.57,93.77,109965.0,84.0638,84.1714,83.9382,84.1176,109965.0
2016-06-01 10:25:00,93.77,93.84,93.58,93.62,69542.0,84.1176,84.1804,83.9472,83.983,69542.0
2016-06-01 10:30:00,93.61,93.73,93.57,93.66,46778.0,83.9741,84.0817,83.9382,84.0189,46778.0
2016-06-01 10:35:00,93.64,93.75,93.57,93.61,41396.0,84.001,84.0997,83.9382,83.9741,41396.0
2016-06-01 10:40:00,93.61,93.66,93.46,93.51,70807.0,83.9741,84.0189,83.8395,83.8844,70807.0
2016-06-01 10:45:00,93.52,93.6,93.5,93.52,44309.0,83.8933,83.9651,83.8754,83.8933,44309.0
2016-06-01 10:50:00,93.51,93.68,93.49,93.59,38875.0,83.8844,84.0369,83.8664,83.9561,38875.0
2016-06-01 10:55:00,93.59,93.69,93.49,93.58,26729.0,83.9561,84.0458,83.8664,83.9472,26729.0
2016-06-01 11:00:00,93.6,93.68,93.54,93.6,39159.0,83.9651,84.0369,83.9113,83.9651,39159.0
2016-06-01 11:05:00,93.62,93.79,93.58,93.77,37656.0,83.983,84.1355,83.9472,84.1176,37656.0
2016-06-01 11:10:00,93.78,93.96,93.73,93.95,34112.0,84.1266,84.288,84.0817,84.2791,34112.0
2016-06-01 11:15:00,93.95,93.95,93.73,93.75,28818.0,84.2791,84.2791,84.0817,84.0997,28818.0
2016-06-01 11:20:00,93.75,93.89,93.73,93.79,45974.0,84.0997,84.2253,84.0817,84.1355,45974.0
2016-06-01 11:25:00,93.8,93.83,93.59,93.73,66305.0,84.1445,84.1714,83.9561,84.0817,66305.0
2016-06-01 11:30:00,93.72,93.73,93.52,93.57,38954.0,84.0728,84.0817,83.8933,83.9382,38954.0
2016-06-01 11:35:00,93.58,93.65,93.55,93.61,39561.0,83.9472,84.01,83.9203,83.9741,39561.0
2016-06-01 11:40:00,93.6,93.65,93.54,93.58,36571.0,83.9651,84.01,83.9113,83.9472,36571.0
2016-06-01 11:45:00,93.58,93.69,93.54,93.6,47451.0,83.9472,84.0458,83.9113,83.9651,47451.0
2016-06-01 11:50:00,93.6,93.88,93.58,93.7,48279.0,83.9651,84.2163,83.9472,84.0548,48279.0
2016-06-01 11:55:00,93.69,93.71,93.59,93.68,24256.0,84.0458,84.0638,83.9561,84.0369,24256.0
2016-06-01 12:00:00,93.68,93.74,93.63,93.68,22028.0,84.0369,84.0907,83.992,84.0369,22028.0
2016-06-01 12:05:00,93.67,93.78,93.65,93.67,31503.0,84.0279,84.1266,84.01,84.0279,31503.0
2016-06-01 12:10:00,93.67,93.85,93.66,93.85,31442.0,84.0279,84.1894,84.0189,84.1894,31442.0
2016-06-01 12:15:00,93.86,93.87,93.67,93.67,78100.0,84.1983,84.2073,84.0279,84.0279,78100.0
2016-06-01 12:20:00,93.68,93.71,93.6,93.64,27375.0,84.0369,84.0638,83.9651,84.001,27375.0
2016-06-01 12:25:00,93.64,93.67,93.59,93.66,34713.0,84.001,84.0279,83.9561,84.0189,34713.0
2016-06-01 12:30:00,93.65,93.66,93.58,93.63,37891.0,84.01,84.0189,83.9472,83.992,37891.0
2016-06-01 12:35:00,93.66,93.68,93.58,93.64,48862.0,84.0189,84.0369,83.9472,84.001,48862.0
2016-06-01 12:40:00,93.63,93.7,93.59,93.65,20646.0,83.992,84.0548,83.9561,84.01,20646.0
2016-06-01 12:45:00,93.65,93.72,93.59,93.65,38502.0,84.01,84.0728,83.9561,84.01,38502.0
2016-06-01 12:50:00,93.65,93.68,93.59,93.67,97731.0,84.01,84.0369,83.9561,84.0279,97731.0
2016-06-01 12:55:00,93.68,93.86,93.67,93.8,30793.0,84.0369,84.1983,84.0279,84.1445,30793.0
2016-06-01 13:00:00,93.83,93.86,93.72,93.74,37302.0,84.1714,84.1983,84.0728,84.0907,37302.0
2016-06-01 13:05:00,93.74,93.79,93.63,93.67,26058.0,84.0907,84.1355,83.992,84.0279,26058.0
2016-06-01 13:10:00,93.65,93.71,93.6,93.65,28481.0,84.01,84.0638,83.9651,84.01,28481.0
2016-06-01 13:15:00,93.65,93.75,93.65,93.7,27474.0,84.01,84.0997,84.01,84.0548,27474.0
2016-06-01 13:20:00,93.72,93.9,93.71,93.82,36721.0,84.0728,84.2342,84.0638,84.1625,36721.0
2016-06-01 13:25:00,93.82,93.99,93.79,93.93,27560.0,84.1625,84.315,84.1355,84.2611,27560.0
2016-06-01 13:30:00,93.91,93.95,93.8,93.84,29180.0,84.2432,84.2791,84.1445,84.1804,29180.0
2016-06-01 13:35:00,93.84,93.93,93.79,93.85,24677.0,84.1804,84.2611,84.1355,84.1894,24677.0
2016-06-01 13:40:00,93.84,93.92,93.77,93.92,21330.0,84.1804,84.2522,84.1176,84.2522,21330.0
2016-06-01 13:45:00,93.9,93.92,93.81,93.88,18948.0,84.2342,84.2522,84.1535,84.2163,18948.0
2016-06-01 13:50:00,93.92,93.97,93.89,93.92,14344.0,84.2522,84.297,84.2253,84.2522,14344.0
2016-06-01 13:55:00,93.93,94.0,93.91,93.95,33493.0,84.2611,84.3239,84.2432,84.2791,33493.0
2016-06-01 14:00:00,93.93,93.96,93.79,93.96,28229.0,84.2611,84.288,84.1355,84.288,28229.0
2016-06-01 14:05:00,93.95,94.0,93.85,93.94,50418.0,84.2791,84.3239,84.1894,84.2701,50418.0
2016-06-01 14:10:00,93.92,94.08,93.91,94.08,72447.0,84.2522,84.3957,84.2432,84.3957,72447.0
2016-06-01 14:15:00,94.08,94.26,94.03,94.23,39154.0,84.3957,84.5572,84.3508,84.5303,39154.0
2016-06-01 14:20:00,94.22,94.32,94.22,94.27,31203.0,84.5213,84.611,84.5213,84.5661,31203.0
2016-06-01 14:25:00,94.29,94.35,94.24,94.27,25827.0,84.5841,84.6379,84.5392,84.5661,25827.0
2016-06-01 14:30:00,94.27,94.27,94.09,94.2,46392.0,84.5661,84.5661,84.4047,84.5033,46392.0
2016-06-01 14:35:00,94.19,94.23,94.11,94.19,17896.0,84.4944,84.5303,84.4226,84.4944,17896.0
2016-06-01 14:40:00,94.17,94.17,94.01,94.08,21439.0,84.4764,84.4764,84.3329,84.3957,21439.0
2016-06-01 14:45:00,94.09,94.15,94.05,94.11,17136.0,84.4047,84.4585,84.3688,84.4226,17136.0
2016-06-01 14:50:00,94.11,94.17,94.03,94.15,20735.0,84.4226,84.4764,84.3508,84.4585,20735.0
2016-06-01 14:55:00,94.15,94.19,94.09,94.16,17536.0,84.4585,84.4944,84.4047,84.4675,17536.0
2016-06-01 15:00:00,94.18,94.25,94.15,94.24,36935.0,84.4854,84.5482,84.4585,84.5392,36935.0
2016-06-01 15:05:00,94.26,94.26,94.12,94.14,25148.0,84.5572,84.5572,84.4316,84.4495,25148.0
2016-06-01 15:10:00,94.15,94.24,94.14,94.19,19757.0,84.4585,84.5392,84.4495,84.4944,19757.0
2016-06-01 15:15:00,94.19,94.29,94.12,94.14,24179.0,84.4944,84.5841,84.4316,84.4495,24179.0
2016-06-01 15:20:00,94.15,94.3,94.15,94.25,21397.0,84.4585,84.593,84.4585,84.5482,21397.0
2016-06-01 15:25:00,94.25,94.29,94.11,94.25,36536.0,84.5482,84.5841,84.4226,84.5482,36536.0
2016-06-01 15:30:00,94.24,94.25,94.13,94.15,33952.0,84.5392,84.5482,84.4405,84.4585,33952.0
2016-06-01 15:35:00,94.17,94.26,94.15,94.18,34229.0,84.4764,84.5572,84.4585,84.4854,34229.0
2016-06-01 15:40:00,94.17,94.25,94.1,94.12,51780.0,84.4764,84.5482,84.4136,84.4316,51780.0
2016-06-01 15:45:00,94.13,94.18,94.08,94.09,37411.0,84.4405,84.4854,84.3957,84.4047,37411.0
2016-06-01 15:50:00,94.09,94.22,94.09,94.18,94911.0,84.4047,84.5213,84.4047,84.4854,94911.0
2016-06-01 15:55:00,94.17,94.35,94.15,94.33,252385.0,84.4764,84.6379,84.4585,84.62,252385.0
2016-06-02 09:30:00,93.95,94.0,93.53,93.63,73303.0,84.2791,84.3239,83.9023,83.992,73303.0
2016-06-02 09:35:00,93.63,94.0,93.57,93.76,97433.0,83.992,84.3239,83.9382,84.1086,97433.0
2016-06-02 09:40:00,93.77,93.89,93.52,93.6,53836.0,84.1176,84.2253,83.8933,83.9651,53836.0
2016-06-02 09:45:00,93.63,93.7,93.15,93.17,143117.0,83.992,84.0548,83.5614,83.5794,143117.0
2016-06-02 09:50:00,93.17,93.32,93.06,93.28,65860.0,83.5794,83.7139,83.4807,83.678,65860.0
2016-06-02 09:55:00,93.28,93.8,93.19,93.69,113577.0,83.678,84.1445,83.5973,84.0458,113577.0
2016-06-02 10:00:00,93.66,93.71,93.51,93.68,37144.0,84.0189,84.0638,83.8844,84.0369,37144.0
2016-06-02 10:05:00,93.68,93.71,93.55,93.59,44331.0,84.0369,84.0638,83.9203,83.9561,44331.0
2016-06-02 10:10:00,93.56,93.61,93.3,93.48,36903.0,83.9292,83.9741,83.696,83.8575,36903.0
2016-06-02 10:15:00,93.54,93.7,93.52,93.55,32940.0,83.9113,84.0548,83.8933,83.9203,32940.0
2016-06-02 10:20:00,93.56,93.75,93.52,93.59,36249.0,83.9292,84.0997,83.8933,83.9561,36249.0
2016-06-02 10:25:00,93.61,93.72,93.59,93.64,27009.0,83.9741,84.0728,83.9561,84.001,27009.0
2016-06-02 10:30:00,93.67,93.72,93.57,93.6,58996.0,84.0279,84.0728,83.9382,83.9651,58996.0
2016-06-02 10:35:00,93.6,93.75,93.54,93.63,36121.0,83.9651,84.0997,83.9113,83.992,36121.0
2016-06-02 10:40:00,93.61,93.67,93.56,93.62,36584.0,83.9741,84.0279,83.9292,83.983,36584.0
2016-06-02 10:45:00,93.59,93.66,93.54,93.62,36682.0,83.9561,84.0189,83.9113,83.983,36682.0
2016-06-02 10:50:00,93.6,93.7,93.43,93.7,33412.0,83.9651,84.0548,83.8126,84.0548,33412.0
2016-06-02 10:55:00,93.71,93.77,93.6,93.65,36207.0,84.0638,84.1176,83.9651,84.01,36207.0
2016-06-02 11:00:00,93.66,93.78,93.63,93.71,66137.0,84.0189,84.1266,83.992,84.0638,66137.0
2016-06-02 11:05:00,93.74,93.93,93.72,93.74,76202.0,84.0907,84.2611,84.0728,84.0907,76202.0
2016-06-02 11:10:00,93.74,93.84,93.74,93.8,33881.0,84.0907,84.1804,84.0907,84.1445,33881.0
2016-06-02 11:15:00,93.8,93.87,93.67,93.75,73826.0,84.1445,84.2073,84.0279,84.0997,73826.0
2016-06-02 11:20:00,93.75,93.81,93.68,93.77,51633.0,84.0997,84.1535,84.0369,84.1176,51633.0
2016-06-02 11:25:00,93.77,94.1,93.77,94.08,59774.0,84.1176,84.4136,84.1176,84.3957,59774.0
2016-06-02 11:30:00,94.08,94.08,93.73,93.74,18636.0,84.3957,84.3957,84.0817,84.0907,18636.0
2016-06-02 11:35:00,93.72,93.89,93.66,93.76,14771.0,84.0728,84.2253,84.0189,84.1086,14771.0
2016-06-02 11:40:00,93.76,93.89,93.75,93.81,17219.0,84.1086,84.2253,84.0997,84.1535,17219.0
2016-06-02 11:45:00,93.82,93.86,93.7,93.81,27207.0,84.1625,84.1983,84.0548,84.1535,27207.0
2016-06-02 11:50:00,93.8,93.85,93.8,93.85,22490.0,84.1445,84.1894,84.1445,84.1894,22490.0
2016-06-02 11:55:00,93.88,93.91,93.8,93.83,23733.0,84.2163,84.2432,84.1445,84.1714,23733.0
2016-06-02 12:00:00,93.83,93.83,93.54,93.55,25143.0,84.1714,84.1714,83.9113,83.9203,25143.0
2016-06-02 12:05:00,93.57,93.6,93.42,93.43,20139.0,83.9382,83.9651,83.8036,83.8126,20139.0
2016-06-02 12:10:00,93.44,93.51,93.42,93.46,15688.0,83.8216,83.8844,83.8036,83.8395,15688.0
2016-06-02 12:15:00,93.45,93.58,93.44,93.53,17053.0,83.8305,83.9472,83.8216,83.9023,17053.0
2016-06-02 12:20:00,93.52,93.59,93.46,93.5,9861.0,83.8933,83.9561,83.8395,83.8754,9861.0
2016-06-02 12:25:00,93.49,93.56,93.48,93.48,9149.0,83.8664,83.9292,83.8575,83.8575,9149.0
2016-06-02 12:30:00,93.49,93.58,93.47,93.52,10429.0,83.8664,83.9472,83.8485,83.8933,10429.0
2016-06-02 12:35:00,93.52,93.54,93.44,93.49,12375.0,83.8933,83.9113,83.8216,83.8664,12375.0
2016-06-02 12:40:00,93.5,93.53,93.32,93.39,42678.0,83.8754,83.9023,83.7139,83.7767,42678.0
2016-06-02 12:45:00,93.39,93.47,93.37,93.45,12240.0,83.7767,83.8485,83.7588,83.8305,12240.0
2016-06-02 12:50:00,93.46,93.64,93.46,93.62,29775.0,83.8395,84.001,83.8395,83.983,29775.0
2016-06-02 12:55:00,93.62,93.63,93.53,93.63,13402.0,83.983,83.992,83.9023,83.992,13402.0
2016-06-02 13:00:00,93.64,93.75,93.58,93.61,50648.0,84.001,84.0997,83.9472,83.9741,50648.0
2016-06-02 13:05:00,93.61,93.64,93.59,93.59,15103.0,83.9741,84.001,83.9561,83.9561,15103.0
2016-06-02 13:10:00,93.59,93.62,93.37,93.38,29534.0,83.9561,83.983,83.7588,83.7678,29534.0
2016-06-02 13:15:00,93.4,93.46,93.36,93.36,16060.0,83.7857,83.8395,83.7498,83.7498,16060.0
2016-06-02 13:20:00,93.35,93.46,93.3,93.31,17810.0,83.7408,83.8395,83.696,83.705,17810.0
2016-06-02 13:25:00,93.29,93.36,93.27,93.31,16229.0,83.687,83.7498,83.6691,83.705,16229.0
2016-06-02 13:30:00,93.32,93.36,93.3,93.35,27525.0,83.7139,83.7498,83.696,83.7408,27525.0
2016-06-02 13:35:00,93.35,93.41,93.34,93.36,26673.0,83.7408,83.7947,83.7319,83.7498,26673.0
2016-06-02 13:40:00,93.37,93.44,93.29,93.44,23855.0,83.7588,83.8216,83.687,83.8216,23855.0
2016-06-02 13:45:00,93.43,93.49,93.32,93.45,63714.0,83.8126,83.8664,83.7139,83.8305,63714.0
2016-06-02 13:50:00,93.45,93.51,93.42,93.45,22950.0,83.8305,83.8844,83.8036,83.8305,22950.0
2016-06-02 13:55:00,93.49,93.51,93.38,93.44,19113.0,83.8664,83.8844,83.7678,83.8216,19113.0
2016-06-02 14:00:00,93.45,93.54,93.45,93.47,39572.0,83.8305,83.9113,83.8305,83.8485,39572.0
2016-06-02 14:05:00,93.47,93.52,93.43,93.46,22650.0,83.8485,83.8933,83.8126,83.8395,22650.0
2016-06-02 14:10:00,93.46,93.48,93.38,93.4,16754.0,83.8395,83.8575,83.7678,83.7857,16754.0
2016-06-02 14:15:00,93.43,93.48,93.34,93.37,29666.0,83.8126,83.8575,83.7319,83.7588,29666.0
2016-06-02 14:20:00,93.38,93.5,93.36,93.49,24005.0,83.7678,83.8754,83.7498,83.8664,24005.0
2016-06-02 14:25:00,93.49,93.54,93.41,93.42,19213.0,83.8664,83.9113,83.7947,83.8036,19213.0
2016-06-02 14:30:00,93.44,93.44,93.33,93.41,24595.0,83.8216,83.8216,83.7229,83.7947,24595.0
2016-06-02 14:35:00,93.4,93.43,93.29,93.31,42033.0,83.7857,83.8126,83.687,83.705,42033.0
2016-06-02 14:40:00,93.31,93.42,93.29,93.39,41074.0,83.705,83.8036,83.687,83.7767,41074.0
2016-06-02 14:45:00,93.4,93.44,93.37,93.4,37732.0,83.7857,83.8216,83.7588,83.7857,37732.0
2016-06-02 14:50:00,93.41,93.49,93.41,93.42,29468.0,83.7947,83.8664,83.7947,83.8036,29468.0
2016-06-02 14:55:00,93.43,93.48,93.35,93.35,41341.0,83.8126,83.8575,83.7408,83.7408,41341.0
2016-06-02 15:00:00,93.36,93.41,93.32,93.37,30271.0,83.7498,83.7947,83.7139,83.7588,30271.0
2016-06-02 15:05:00,93.37,93.38,93.25,93.27,52357.0,83.7588,83.7678,83.6511,83.6691,52357.0
2016-06-02 15:10:00,93.28,93.42,93.27,93.32,32060.0,83.678,83.8036,83.6691,83.7139,32060.0
2016-06-02 15:15:00,93.35,93.4,93.25,93.34,31650.0,83.7408,83.7857,83.6511,83.7319,31650.0
2016-06-02 15:20:00,93.34,93.5,93.33,93.45,41157.0,83.7319,83.8754,83.7229,83.8305,41157.0
2016-06-02 15:25:00,93.45,93.55,93.45,93.54,25397.0,83.8305,83.9203,83.8305,83.9113,25397.0
2016-06-02 15:30:00,93.54,93.55,93.37,93.4,32178.0,83.9113,83.9203,83.7588,83.7857,32178.0
2016-06-02 15:35:00,93.39,93.43,93.36,93.38,24319.0,83.7767,83.8126,83.7498,83.7678,24319.0
2016-06-02 15:40:00,93.39,93.42,93.28,93.3,42532.0,83.7767,83.8036,83.678,83.696,42532.0
2016-06-02 15:45:00,93.31,93.38,93.26,93.32,34936.0,83.705,83.7678,83.6601,83.7139,34936.0
2016-06-02 15:50:00,93.33,93.44,93.32,93.42,64158.0,83.7229,83.8216,83.7139,83.8036,64158.0
2016-06-02 15:55:00,93.43,93.55,93.37,93.5,233944.0,83.8126,83.9203,83.7588,83.8754,233944.0
2016-06-03 09:30:00,94.0,94.0,92.9,93.19,183838.0,84.3239,84.3239,83.3372,83.5973,183838.0
2016-06-03 09:35:00,93.19,93.32,92.71,92.91,68087.0,83.5973,83.7139,83.1667,83.3461,68087.0
2016-06-03 09:40:00,92.92,92.92,92.6,92.89,65558.0,83.3551,83.3551,83.068,83.3282,65558.0
2016-06-03 09:45:00,92.9,93.03,92.82,92.95,69977.0,83.3372,83.4538,83.2654,83.382,69977.0
2016-06-03 09:50:00,92.95,93.0,92.75,92.88,77027.0,83.382,83.4269,83.2026,83.3192,77027.0
2016-06-03 09:55:00,92.88,92.93,92.74,92.74,52142.0,83.3192,83.3641,83.1936,83.1936,52142.0
2016-06-03 10:00:00,92.72,92.8,92.31,92.33,98835.0,83.1757,83.2475,82.8079,82.8258,98835.0
2016-06-03 10:05:00,92.32,92.46,92.07,92.09,100015.0,82.8169,82.9425,82.5926,82.6105,100015.0
2016-06-03 10:10:00,92.1,92.17,91.8,91.95,129236.0,82.6195,82.6823,82.3504,82.485,129236.0
2016-06-03 10:15:00,91.96,92.11,91.87,91.88,89950.0,82.4939,82.6285,82.4132,82.4222,89950.0
2016-06-03 10:20:00,91.87,92.01,91.69,91.94,127467.0,82.4132,82.5388,82.2517,82.476,127467.0
2016-06-03 10:25:00,91.97,92.17,91.89,91.98,58472.0,82.5029,82.6823,82.4311,82.5119,58472.0
2016-06-03 10:30:00,91.96,92.32,91.88,92.25,80223.0,82.4939,82.8169,82.4222,82.7541,80223.0
2016-06-03 10:35:00,92.24,92.47,92.17,92.42,86882.0,82.7451,82.9514,82.6823,82.9066,86882.0
2016-06-03 10:40:00,92.42,92.5,92.35,92.43,70230.0,82.9066,82.9783,82.8438,82.9155,70230.0
2016-06-03 10:45:00,92.43,92.5,92.37,92.41,59793.0,82.9155,82.9783,82.8617,82.8976,59793.0
2016-06-03 10:50:00,92.41,92.52,92.41,92.46,49664.0,82.8976,82.9963,82.8976,82.9425,49664.0
2016-06-03 10:55:00,92.48,92.51,92.32,92.38,23229.0,82.9604,82.9873,82.8169,82.8707,23229.0
2016-06-03 11:00:00,92.41,92.5,92.36,92.48,45531.0,82.8976,82.9783,82.8527,82.9604,45531.0
2016-06-03 11:05:00,92.48,92.51,92.36,92.36,30213.0,82.9604,82.9873,82.8527,82.8527,30213.0
2016-06-03 11:10:00,92.35,92.37,92.19,92.2,35063.0,82.8438,82.8617,82.7002,82.7092,35063.0
2016-06-03 11:15:00,92.17,92.32,92.12,92.29,33528.0,82.6823,82.8169,82.6375,82.79,33528.0
2016-06-03 11:20:00,92.3,92.36,92.22,92.3,62349.0,82.7989,82.8527,82.7272,82.7989,62349.0
2016-06-03 11:25:00,92.31,92.38,92.23,92.27,43543.0,82.8079,82.8707,82.7361,82.772,43543.0
2016-06-03 11:30:00,92.28,92.32,92.22,92.3,33695.0,82.781,82.8169,82.7272,82.7989,33695.0
2016-06-03 11:35:00,92.31,92.32,92.14,92.24,20090.0,82.8079,82.8169,82.6554,82.7451,20090.0
2016-06-03 11:40:00,92.27,92.32,92.16,92.23,40687.0,82.772,82.8169,82.6733,82.7361,40687.0
2016-06-03 11:45:00,92.24,92.29,92.13,92.18,36079.0,82.7451,82.79,82.6464,82.6913,36079.0
2016-06-03 11:50:00,92.19,92.3,92.16,92.25,41607.0,82.7002,82.7989,82.6733,82.7541,41607.0
2016-06-03 11:55:00,92.26,92.37,92.25,92.3,49346.0,82.763,82.8617,82.7541,82.7989,49346.0
2016-06-03 12:00:00,92.31,92.43,92.31,92.37,46948.0,82.8079,82.9155,82.8079,82.8617,46948.0
2016-06-03 12:05:00,92.36,92.42,92.25,92.25,23492.0,82.8527,82.9066,82.7541,82.7541,23492.0
2016-06-03 12:10:00,92.28,92.44,92.28,92.44,37784.0,82.781,82.9245,82.781,82.9245,37784.0
2016-06-03 12:15:00,92.44,92.45,92.23,92.28,28125.0,82.9245,82.9335,82.7361,82.781,28125.0
2016-06-03 12:20:00,92.29,92.3,92.25,92.28,22664.0,82.79,82.7989,82.7541,82.781,22664.0
2016-06-03 12:25:00,92.27,92.29,92.09,92.12,27853.0,82.772,82.79,82.6105,82.6375,27853.0
2016-06-03 12:30:00,92.13,92.23,92.1,92.15,26860.0,82.6464,82.7361,82.6195,82.6644,26860.0
2016-06-03 12:35:00,92.15,92.19,92.05,92.1,15633.0,82.6644,82.7002,82.5747,82.6195,15633.0
2016-06-03 12:40:00,92.1,92.12,92.02,92.09,26031.0,82.6195,82.6375,82.5477,82.6105,26031.0
2016-06-03 12:45:00,92.1,92.14,92.01,92.06,30059.0,82.6195,82.6554,82.5388,82.5836,30059.0
2016-06-03 12:50:00,92.05,92.12,92.05,92.06,16751.0,82.5747,82.6375,82.5747,82.5836,16751.0
2016-06-03 12:55:00,92.06,92.14,92.06,92.08,43666.0,82.5836,82.6554,82.5836,82.6016,43666.0
2016-06-03 13:00:00,92.1,92.28,92.09,92.27,16243.0,82.6195,82.781,82.6105,82.772,16243.0
2016-06-03 13:05:00,92.25,92.27,92.19,92.23,19998.0,82.7541,82.772,82.7002,82.7361,19998.0
2016-06-03 13:10:00,92.23,92.27,92.18,92.18,37120.0,82.7361,82.772,82.6913,82.6913,37120.0
2016-06-03 13:15:00,92.19,92.21,92.15,92.18,28466.0,82.7002,82.7182,82.6644,82.6913,28466.0
2016-06-03 13:20:00,92.2,92.27,92.19,92.23,21247.0,82.7092,82.772,82.7002,82.7361,21247.0
2016-06-03 13:25:00,92.23,92.29,92.15,92.15,17977.0,82.7361,82.79,82.6644,82.6644,17977.0
2016-06-03 13:30:00,92.15,92.21,91.95,92.18,46475.0,82.6644,82.7182,82.485,82.6913,46475.0
2016-06-03 13:35:00,92.18,92.23,92.11,92.2,32081.0,82.6913,82.7361,82.6285,82.7092,32081.0
2016-06-03 13:40:00,92.19,92.33,92.19,92.27,31300.0,82.7002,82.8258,82.7002,82.772,31300.0
2016-06-03 13:45:00,92.28,92.3,92.2,92.24,30273.0,82.781,82.7989,82.7092,82.7451,30273.0
2016-06-03 13:50:00,92.25,92.3,92.2,92.23,18236.0,82.7541,82.7989,82.7092,82.7361,18236.0
2016-06-03 13:55:00,92.24,92.31,92.22,92.27,27848.0,82.7451,82.8079,82.7272,82.772,27848.0
2016-06-03 14:00:00,92.27,92.28,92.14,92.22,21849.0,82.772,82.781,82.6554,82.7272,21849.0
2016-06-03 14:05:00,92.22,92.23,92.08,92.16,23347.0,82.7272,82.7361,82.6016,82.6733,23347.0
2016-06-03 14:10:00,92.15,92.21,91.91,91.95,60665.0,82.6644,82.7182,82.4491,82.485,60665.0
2016-06-03 14:15:00,91.93,92.1,91.83,92.09,31748.0,82.467,82.6195,82.3773,82.6105,31748.0
2016-06-03 14:20:00,92.12,92.18,92.0,92.18,21410.0,82.6375,82.6913,82.5298,82.6913,21410.0
2016-06-03 14:25:00,92.19,92.29,92.14,92.21,31773.0,82.7002,82.79,82.6554,82.7182,31773.0
2016-06-03 14:30:00,92.24,92.3,92.18,92.24,31270.0,82.7451,82.7989,82.6913,82.7451,31270.0
2016-06-03 14:35:00,92.23,92.32,92.19,92.28,40357.0,82.7361,82.8169,82.7002,82.781,40357.0
2016-06-03 14:40:00,92.3,92.33,92.21,92.24,27604.0,82.7989,82.8258,82.7182,82.7451,27604.0
2016-06-03 14:45:00,92.27,92.32,92.23,92.23,36858.0,82.772,82.8169,82.7361,82.7361,36858.0
2016-06-03 14:50:00,92.24,92.37,92.24,92.33,31959.0,82.7451,82.8617,82.7451,82.8258,31959.0
2016-06-03 14:55:00,92.33,92.37,92.22,92.24,21675.0,82.8258,82.8617,82.7272,82.7451,21675.0
2016-06-03 15:00:00,92.27,92.3,92.16,92.22,28046.0,82.772,82.7989,82.6733,82.7272,28046.0
2016-06-03 15:05:00,92.24,92.25,92.09,92.16,27767.0,82.7451,82.7541,82.6105,82.6733,27767.0
2016-06-03 15:10:00,92.17,92.28,92.07,92.28,45192.0,82.6823,82.781,82.5926,82.781,45192.0
2016-06-03 15:15:00,92.3,92.3,92.1,92.11,37753.0,82.7989,82.7989,82.6195,82.6285,37753.0
2016-06-03 15:20:00,92.1,92.16,92.05,92.1,62043.0,82.6195,82.6733,82.5747,82.6195,62043.0
2016-06-03 15:25:00,92.1,92.12,92.01,92.1,39848.0,82.6195,82.6375,82.5388,82.6195,39848.0
2016-06-03 15:30:00,92.1,92.13,91.94,91.99,70134.0,82.6195,82.6464,82.476,82.5208,70134.0
2016-06-03 15:35:00,91.99,92.1,91.94,92.05,58052.0,82.5208,82.6195,82.476,82.5747,58052.0
2016-06-03 15:40:00,92.05,92.1,92.0,92.05,52709.0,82.5747,82.6195,82.5298,82.5747,52709.0
2016-06-03 15:45:00,92.06,92.1,91.92,91.98,73142.0,82.5836,82.6195,82.458,82.5119,73142.0
2016-06-03 15:50:00,91.98,92.21,91.98,92.18,83338.0,82.5119,82.7182,82.5119,82.6913,83338.0
2016-06-03 15:55:00,92.18,92.18,92.01,92.07,147997.0,82.6913,82.6913,82.5388,82.5926,147997.0
2016-06-06 09:30:00,90.66,90.8,90.45,90.5,533772.0,81.3277,81.4533,81.1394,81.1842,533772.0
2016-06-06 09:35:00,90.54,90.59,90.25,90.43,272203.0,81.2201,81.2649,80.9599,81.1214,272203.0
2016-06-06 09:40:00,90.43,90.59,90.3,90.3,151215.0,81.1214,81.2649,81.0048,81.0048,151215.0
2016-06-06 09:45:00,90.34,90.5,90.26,90.46,138438.0,81.0407,81.1842,80.9689,81.1483,138438.0
2016-06-06 09:50:00,90.47,90.55,90.41,90.47,172145.0,81.1573,81.2291,81.1035,81.1573,172145.0
2016-06-06 09:55:00,90.46,90.69,90.45,90.6,176204.0,81.1483,81.3547,81.1394,81.2739,176204.0
2016-06-06 10:00:00,90.62,90.67,90.51,90.59,111100.0,81.2919,81.3367,81.1932,81.2649,111100.0
2016-06-06 10:05:00,90.57,90.63,90.48,90.51,73924.0,81.247,81.3008,81.1663,81.1932,73924.0
2016-06-06 10:10:00,90.51,90.58,90.45,90.53,92151.0,81.1932,81.256,81.1394,81.2111,92151.0
2016-06-06 10:15:00,90.53,90.58,90.45,90.5,67814.0,81.2111,81.256,81.1394,81.1842,67814.0
2016-06-06 10:20:00,90.5,90.51,90.45,90.5,40072.0,81.1842,81.1932,81.1394,81.1842,40072.0
2016-06-06 10:25:00,90.5,90.5,90.35,90.44,76040.0,81.1842,81.1842,81.0496,81.1304,76040.0
2016-06-06 10:30:00,90.44,90.55,90.42,90.55,44603.0,81.1304,81.2291,81.1124,81.2291,44603.0
2016-06-06 10:35:00,90.53,90.59,90.5,90.53,64344.0,81.2111,81.2649,81.1842,81.2111,64344.0
2016-06-06 10:40:00,90.53,90.64,90.5,90.61,53621.0,81.2111,81.3098,81.1842,81.2829,53621.0
2016-06-06 10:45:00,90.62,90.64,90.52,90.52,49268.0,81.2919,81.3098,81.2021,81.2021,49268.0
2016-06-06 10:50:00,90.5,90.56,90.44,90.55,49246.0,81.1842,81.238,81.1304,81.2291,49246.0
2016-06-06 10:55:00,90.55,90.56,90.5,90.55,39584.0,81.2291,81.238,81.1842,81.2291,39584.0
2016-06-06 11:00:00,90.55,90.64,90.54,90.6,69654.0,81.2291,81.3098,81.2201,81.2739,69654.0
2016-06-06 11:05:00,90.61,90.62,90.56,90.62,34055.0,81.2829,81.2919,81.238,81.2919,34055.0
2016-06-06 11:10:00,90.61,90.61,90.53,90.55,35044.0,81.2829,81.2829,81.2111,81.2291,35044.0
2016-06-06 11:15:00,90.55,90.56,90.36,90.42,42795.0,81.2291,81.238,81.0586,81.1124,42795.0
2016-06-06 11:20:00,90.42,90.43,90.29,90.3,28219.0,81.1124,81.1214,80.9958,81.0048,28219.0
2016-06-06 11:25:00,90.31,90.49,90.31,90.45,79538.0,81.0138,81.1752,81.0138,81.1394,79538.0
2016-06-06 11:30:00,90.46,90.61,90.44,90.59,59571.0,81.1483,81.2829,81.1304,81.2649,59571.0
2016-06-06 11:35:00,90.59,90.59,90.52,90.58,31197.0,81.2649,81.2649,81.2021,81.256,31197.0
2016-06-06 11:40:00,90.56,90.59,90.5,90.55,37990.0,81.238,81.2649,81.1842,81.2291,37990.0
2016-06-06 11:45:00,90.55,90.58,90.52,90.54,30932.0,81.2291,81.256,81.2021,81.2201,30932.0
2016-06-06 11:50:00,90.56,90.61,90.54,90.56,47789.0,81.238,81.2829,81.2201,81.238,47789.0
2016-06-06 11:55:00,90.58,90.6,90.49,90.51,44646.0,81.256,81.2739,81.1752,81.1932,44646.0
2016-06-06 12:00:00,90.53,90.56,90.53,90.56,35134.0,81.2111,81.238,81.2111,81.238,35134.0
2016-06-06 12:05:00,90.55,90.59,90.55,90.58,28643.0,81.2291,81.2649,81.2291,81.256,28643.0
2016-06-06 12:10:00,90.57,90.58,90.56,90.58,87642.0,81.247,81.256,81.238,81.256,87642.0
2016-06-06 12:15:00,90.58,90.58,90.45,90.5,38908.0,81.256,81.256,81.1394,81.1842,38908.0
2016-06-06 12:20:00,90.49,90.52,90.42,90.52,32842.0,81.1752,81.2021,81.1124,81.2021,32842.0
2016-06-06 12:25:00,90.52,90.52,90.47,90.52,20212.0,81.2021,81.2021,81.1573,81.2021,20212.0
2016-06-06 12:30:00,90.52,90.54,90.42,90.54,41364.0,81.2021,81.2201,81.1124,81.2201,41364.0
2016-06-06 12:35:00,90.54,90.55,90.44,90.46,40479.0,81.2201,81.2291,81.1304,81.1483,40479.0
2016-06-06 12:40:00,90.47,90.55,90.43,90.54,24368.0,81.1573,81.2291,81.1214,81.2201,24368.0
2016-06-06 12:45:00,90.54,90.55,90.43,90.44,35676.0,81.2201,81.2291,81.1214,81.1304,35676.0
2016-06-06 12:50:00,90.44,90.46,90.2,90.27,42687.0,81.1304,81.1483,80.9151,80.9779,42687.0
2016-06-06 12:55:00,90.24,90.3,90.13,90.28,111370.0,80.951,81.0048,80.8523,80.9869,111370.0
2016-06-06 13:00:00,90.28,90.35,90.17,90.35,45472.0,80.9869,81.0496,80.8882,81.0496,45472.0
2016-06-06 13:05:00,90.36,90.55,90.36,90.52,36153.0,81.0586,81.2291,81.0586,81.2021,36153.0
2016-06-06 13:10:00,90.53,90.56,90.47,90.48,48947.0,81.2111,81.238,81.1573,81.1663,48947.0
2016-06-06 13:15:00,90.5,90.51,90.45,90.5,40527.0,81.1842,81.1932,81.1394,81.1842,40527.0
2016-06-06 13:20:00,90.5,90.57,90.5,90.54,49001.0,81.1842,81.247,81.1842,81.2201,49001.0
2016-06-06 13:25:00,90.54,90.57,90.52,90.56,32517.0,81.2201,81.247,81.2021,81.238,32517.0
2016-06-06 13:30:00,90.55,90.58,90.54,90.56,28156.0,81.2291,81.256,81.2201,81.238,28156.0
2016-06-06 13:35:00,90.56,90.57,90.53,90.55,41751.0,81.238,81.247,81.2111,81.2291,41751.0
2016-06-06 13:40:00,90.54,90.58,90.51,90.57,26381.0,81.2201,81.256,81.1932,81.247,26381.0
2016-06-06 13:45:00,90.58,90.58,90.51,90.58,35567.0,81.256,81.256,81.1932,81.256,35567.0
2016-06-06 13:50:00,90.57,90.61,90.53,90.58,73346.0,81.247,81.2829,81.2111,81.256,73346.0
2016-06-06 13:55:00,90.58,90.61,90.57,90.61,56552.0,81.256,81.2829,81.247,81.2829,56552.0
2016-06-06 14:00:00,90.61,90.62,90.57,90.58,64793.0,81.2829,81.2919,81.247,81.256,64793.0
2016-06-06 14:05:00,90.58,90.58,90.57,90.58,33339.0,81.256,81.256,81.247,81.256,33339.0
2016-06-06 14:10:00,90.58,90.63,90.58,90.63,52606.0,81.256,81.3008,81.256,81.3008,52606.0
2016-06-06 14:15:00,90.62,90.69,90.61,90.64,116649.0,81.2919,81.3547,81.2829,81.3098,116649.0
2016-06-06 14:20:00,90.62,90.65,90.6,90.65,45019.0,81.2919,81.3188,81.2739,81.3188,45019.0
2016-06-06 14:25:00,90.65,90.67,90.61,90.66,64551.0,81.3188,81.3367,81.2829,81.3277,64551.0
2016-06-06 14:30:00,90.66,90.66,90.52,90.56,53960.0,81.3277,81.3277,81.2021,81.238,53960.0
2016-06-06 14:35:00,90.56,90.7,90.55,90.7,32035.0,81.238,81.3636,81.2291,81.3636,32035.0
2016-06-06 14:40:00,90.7,90.7,90.6,90.62,47417.0,81.3636,81.3636,81.2739,81.2919,47417.0
2016-06-06 14:45:00,90.62,90.62,90.55,90.55,67799.0,81.2919,81.2919,81.2291,81.2291,67799.0
2016-06-06 14:50:00,90.56,90.68,90.55,90.66,40431.0,81.238,81.3457,81.2291,81.3277,40431.0
2016-06-06 14:55:00,90.67,90.67,90.52,90.54,77735.0,81.3367,81.3367,81.2021,81.2201,77735.0
2016-06-06 15:00:00,90.54,90.55,90.54,90.55,35547.0,81.2201,81.2291,81.2201,81.2291,35547.0
2016-06-06 15:05:00,90.55,90.55,90.52,90.54,58760.0,81.2291,81.2291,81.2021,81.2201,58760.0
2016-06-06 15:10:00,90.54,90.55,90.46,90.51,104729.0,81.2201,81.2291,81.1483,81.1932,104729.0
2016-06-06 15:15:00,90.51,90.55,90.41,90.5,85137.0,81.1932,81.2291,81.1035,81.1842,85137.0
2016-06-06 15:20:00,90.5,90.54,90.46,90.47,88309.0,81.1842,81.2201,81.1483,81.1573,88309.0
2016-06-06 15:25:00,90.47,90.47,90.41,90.41,106623.0,81.1573,81.1573,81.1035,81.1035,106623.0
2016-06-06 15:30:00,90.42,90.46,90.41,90.45,66623.0,81.1124,81.1483,81.1035,81.1394,66623.0
2016-06-06 15:35:00,90.45,90.51,90.39,90.43,114739.0,81.1394,81.1932,81.0855,81.1214,114739.0
2016-06-06 15:40:00,90.43,90.44,90.36,90.37,84327.0,81.1214,81.1304,81.0586,81.0676,84327.0
2016-06-06 15:45:00,90.36,90.38,90.35,90.35,109078.0,81.0586,81.0766,81.0496,81.0496,109078.0
2016-06-06 15:50:00,90.35,90.38,90.34,90.36,149141.0,81.0496,81.0766,81.0407,81.0586,149141.0
2016-06-06 15:55:00,90.36,90.36,90.22,90.26,225619.0,81.0586,81.0586,80.933,80.9689,225619.0
2016-06-07 09:30:00,90.82,90.85,90.43,90.55,183572.0,81.4713,81.4982,81.1214,81.2291,183572.0
2016-06-07 09:35:00,90.55,90.55,90.45,90.55,56529.0,81.2291,81.2291,81.1394,81.2291,56529.0
2016-06-07 09:40:00,90.55,90.55,90.38,90.47,50247.0,81.2291,81.2291,81.0766,81.1573,50247.0
2016-06-07 09:45:00,90.5,90.56,90.46,90.54,132448.0,81.1842,81.238,81.1483,81.2201,132448.0
2016-06-07 09:50:00,90.55,90.55,90.47,90.54,38212.0,81.2291,81.2291,81.1573,81.2201,38212.0
2016-06-07 09:55:00,90.55,90.55,90.47,90.55,36644.0,81.2291,81.2291,81.1573,81.2291,36644.0
2016-06-07 10:00:00,90.54,90.58,90.43,90.56,222584.0,81.2201,81.256,81.1214,81.238,222584.0
2016-06-07 10:05:00,90.56,90.56,90.5,90.55,129130.0,81.238,81.238,81.1842,81.2291,129130.0
2016-06-07 10:10:00,90.56,90.65,90.51,90.51,117140.0,81.238,81.3188,81.1932,81.1932,117140.0
2016-06-07 10:15:00,90.52,90.58,90.52,90.58,102491.0,81.2021,81.256,81.2021,81.256,102491.0
2016-06-07 10:20:00,90.58,90.59,90.55,90.57,40198.0,81.256,81.2649,81.2291,81.247,40198.0
2016-06-07 10:25:00,90.58,90.58,90.46,90.49,80937.0,81.256,81.256,81.1483,81.1752,80937.0
2016-06-07 10:30:00,90.5,90.56,90.49,90.53,60062.0,81.1842,81.238,81.1752,81.2111,60062.0
2016-06-07 10:35:00,90.52,90.56,90.5,90.55,27344.0,81.2021,81.238,81.1842,81.2291,27344.0
2016-06-07 10:40:00,90.55,90.56,90.52,90.56,44595.0,81.2291,81.238,81.2021,81.238,44595.0
2016-06-07 10:45:00,90.56,90.57,90.43,90.5,44348.0,81.238,81.247,81.1214,81.1842,44348.0
2016-06-07 10:50:00,90.49,90.51,90.41,90.46,48632.0,81.1752,81.1932,81.1035,81.1483,48632.0
2016-06-07 10:55:00,90.46,90.5,90.3,90.48,37684.0,81.1483,81.1842,81.0048,81.1663,37684.0
2016-06-07 11:00:00,90.49,90.5,90.29,90.39,64279.0,81.1752,81.1842,80.9958,81.0855,64279.0
2016-06-07 11:05:00,90.38,90.4,90.32,90.36,22945.0,81.0766,81.0945,81.0227,81.0586,22945.0
2016-06-07 11:10:00,90.36,90.37,90.3,90.35,39466.0,81.0586,81.0676,81.0048,81.0496,39466.0
2016-06-07 11:15:00,90.37,90.48,90.33,90.46,29134.0,81.0676,81.1663,81.0317,81.1483,29134.0
2016-06-07 11:20:00,90.47,90.52,90.41,90.45,36626.0,81.1573,81.2021,81.1035,81.1394,36626.0
2016-06-07 11:25:00,90.45,90.5,90.45,90.5,25323.0,81.1394,81.1842,81.1394,81.1842,25323.0
2016-06-07 11:30:00,90.5,90.54,90.45,90.48,66206.0,81.1842,81.2201,81.1394,81.1663,66206.0
2016-06-07 11:35:00,90.49,90.5,90.42,90.45,17750.0,81.1752,81.1842,81.1124,81.1394,17750.0
2016-06-07 11:40:00,90.45,90.5,90.45,90.49,23442.0,81.1394,81.1842,81.1394,81.1752,23442.0
2016-06-07 11:45:00,90.49,90.53,90.47,90.47,21626.0,81.1752,81.2111,81.1573,81.1573,21626.0
2016-06-07 11:50:00,90.48,90.52,90.42,90.46,31767.0,81.1663,81.2021,81.1124,81.1483,31767.0
2016-06-07 11:55:00,90.45,90.49,90.37,90.44,18268.0,81.1394,81.1752,81.0676,81.1304,18268.0
2016-06-07 12:00:00,90.46,90.49,90.45,90.47,20207.0,81.1483,81.1752,81.1394,81.1573,20207.0
2016-06-07 12:05:00,90.47,90.5,90.46,90.48,18365.0,81.1573,81.1842,81.1483,81.1663,18365.0
2016-06-07 12:10:00,90.48,90.51,90.45,90.49,38283.0,81.1663,81.1932,81.1394,81.1752,38283.0
2016-06-07 12:15:00,90.47,90.5,90.45,90.48,17065.0,81.1573,81.1842,81.1394,81.1663,17065.0
2016-06-07 12:20:00,90.48,90.49,90.43,90.46,15263.0,81.1663,81.1752,81.1214,81.1483,15263.0
2016-06-07 12:25:00,90.46,90.51,90.46,90.47,61724.0,81.1483,81.1932,81.1483,81.1573,61724.0
2016-06-07 12:30:00,90.48,90.54,90.47,90.52,18538.0,81.1663,81.2201,81.1573,81.2021,18538.0
2016-06-07 12:35:00,90.53,90.56,90.53,90.55,26301.0,81.2111,81.238,81.2111,81.2291,26301.0
2016-06-07 12:40:00,90.54,90.57,90.51,90.54,40670.0,81.2201,81.247,81.1932,81.2201,40670.0
2016-06-07 12:45:00,90.54,90.6,90.53,90.59,26810.0,81.2201,81.2739,81.2111,81.2649,26810.0
2016-06-07 12:50:00,90.59,90.59,90.54,90.54,17867.0,81.2649,81.2649,81.2201,81.2201,17867.0
2016-06-07 12:55:00,90.57,90.58,90.55,90.57,24349.0,81.247,81.256,81.2291,81.247,24349.0
2016-06-07 13:00:00,90.58,90.58,90.57,90.58,19791.0,81.256,81.256,81.247,81.256,19791.0
2016-06-07 13:05:00,90.58,90.58,90.57,90.58,34195.0,81.256,81.256,81.247,81.256,34195.0
2016-06-07 13:10:00,90.58,90.58,90.51,90.52,37730.0,81.256,81.256,81.1932,81.2021,37730.0
2016-06-07 13:15:00,90.52,90.58,90.51,90.54,35906.0,81.2021,81.256,81.1932,81.2201,35906.0
2016-06-07 13:20:00,90.54,90.6,90.54,90.6,47791.0,81.2201,81.2739,81.2201,81.2739,47791.0
2016-06-07 13:25:00,90.6,90.61,90.57,90.61,40483.0,81.2739,81.2829,81.247,81.2829,40483.0
2016-06-07 13:30:00,90.6,90.61,90.59,90.6,40474.0,81.2739,81.2829,81.2649,81.2739,40474.0
2016-06-07 13:35:00,90.61,90.61,90.58,90.61,38095.0,81.2829,81.2829,81.256,81.2829,38095.0
2016-06-07 13:40:00,90.61,90.61,90.6,90.6,21768.0,81.2829,81.2829,81.2739,81.2739,21768.0
2016-06-07 13:45:00,90.6,90.61,90.6,90.61,25910.0,81.2739,81.2829,81.2739,81.2829,25910.0
2016-06-07 13:50:00,90.6,90.61,90.54,90.59,44487.0,81.2739,81.2829,81.2201,81.2649,44487.0
2016-06-07 13:55:00,90.58,90.58,90.51,90.55,38389.0,81.256,81.256,81.1932,81.2291,38389.0
2016-06-07 14:00:00,90.55,90.55,90.54,90.55,27968.0,81.2291,81.2291,81.2201,81.2291,27968.0
2016-06-07 14:05:00,90.55,90.6,90.5,90.57,48630.0,81.2291,81.2739,81.1842,81.247,48630.0
2016-06-07 14:10:00,90.59,90.63,90.56,90.62,34165.0,81.2649,81.3008,81.238,81.2919,34165.0
2016-06-07 14:15:00,90.62,90.63,90.57,90.61,39662.0,81.2919,81.3008,81.247,81.2829,39662.0
2016-06-07 14:20:00,90.6,90.6,90.58,90.59,22282.0,81.2739,81.2739,81.256,81.2649,22282.0
2016-06-07 14:25:00,90.59,90.6,90.56,90.59,42618.0,81.2649,81.2739,81.238,81.2649,42618.0
2016-06-07 14:30:00,90.58,90.58,90.53,90.56,32708.0,81.256,81.256,81.2111,81.238,32708.0
2016-06-07 14:35:00,90.54,90.57,90.53,90.56,51130.0,81.2201,81.247,81.2111,81.238,51130.0
2016-06-07 14:40:00,90.56,90.56,90.5,90.55,68242.0,81.238,81.238,81.1842,81.2291,68242.0
2016-06-07 14:45:00,90.55,90.56,90.49,90.52,45952.0,81.2291,81.238,81.1752,81.2021,45952.0
2016-06-07 14:50:00,90.52,90.7,90.49,90.69,34732.0,81.2021,81.3636,81.1752,81.3547,34732.0
2016-06-07 14:55:00,90.69,90.7,90.62,90.63,25883.0,81.3547,81.3636,81.2919,81.3008,25883.0
2016-06-07 15:00:00,90.65,90.66,90.61,90.63,22979.0,81.3188,81.3277,81.2829,81.3008,22979.0
2016-06-07 15:05:00,90.62,90.63,90.53,90.53,35905.0,81.2919,81.3008,81.2111,81.2111,35905.0
2016-06-07 15:10:00,90.53,90.56,90.5,90.52,27308.0,81.2111,81.238,81.1842,81.2021,27308.0
2016-06-07 15:15:00,90.49,90.54,90.49,90.5,27014.0,81.1752,81.2201,81.1752,81.1842,27014.0
2016-06-07 15:20:00,90.5,90.52,90.48,90.51,97192.0,81.1842,81.2021,81.1663,81.1932,97192.0
2016-06-07 15:25:00,90.51,90.53,90.46,90.47,92823.0,81.1932,81.2111,81.1483,81.1573,92823.0
2016-06-07 15:30:00,90.48,90.55,90.48,90.55,66601.0,81.1663,81.2291,81.1663,81.2291,66601.0
2016-06-07 15:35:00,90.55,90.6,90.49,90.55,45693.0,81.2291,81.2739,81.1752,81.2291,45693.0
2016-06-07 15:40:00,90.55,90.55,90.44,90.45,50280.0,81.2291,81.2291,81.1304,81.1394,50280.0
2016-06-07 15:45:00,90.47,90.55,90.44,90.47,45931.0,81.1573,81.2291,81.1304,81.1573,45931.0
2016-06-07 15:50:00,90.46,90.51,90.4,90.4,98499.0,81.1483,81.1932,81.0945,81.0945,98499.0
2016-06-07 15:55:00,90.41,90.49,90.37,90.49,197138.0,81.1035,81.1752,81.0676,81.1752,197138.0
2016-06-08 09:30:00,90.5,90.59,90.29,90.34,79431.0,81.1842,81.2649,80.9958,81.0407,79431.0
2016-06-08 09:35:00,90.38,90.56,90.25,90.25,49662.0,81.0766,81.238,80.9599,80.9599,49662.0
2016-06-08 09:40:00,90.31,90.55,90.29,90.37,51037.0,81.0138,81.2291,80.9958,81.0676,51037.0
2016-06-08 09:45:00,90.35,90.55,90.29,90.54,32182.0,81.0496,81.2291,80.9958,81.2201,32182.0
2016-06-08 09:50:00,90.51,90.55,90.39,90.5,35537.0,81.1932,81.2291,81.0855,81.1842,35537.0
2016-06-08 09:55:00,90.52,90.65,90.48,90.48,47092.0,81.2021,81.3188,81.1663,81.1663,47092.0
2016-06-08 10:00:00,90.47,90.53,90.41,90.53,37987.0,81.1573,81.2111,81.1035,81.2111,37987.0
2016-06-08 10:05:00,90.52,90.58,90.5,90.53,18061.0,81.2021,81.256,81.1842,81.2111,18061.0
2016-06-08 10:10:00,90.54,90.55,90.38,90.46,52941.0,81.2201,81.2291,81.0766,81.1483,52941.0
2016-06-08 10:15:00,90.45,90.49,90.32,90.32,74782.0,81.1394,81.1752,81.0227,81.0227,74782.0
2016-06-08 10:20:00,90.34,90.4,90.07,90.2,58452.0,81.0407,81.0945,80.7985,80.9151,58452.0
2016-06-08 10:25:00,90.23,90.3,90.18,90.28,46214.0,80.942,81.0048,80.8971,80.9869,46214.0
2016-06-08 10:30:00,90.27,90.31,90.18,90.25,54870.0,80.9779,81.0138,80.8971,80.9599,54870.0
2016-06-08 10:35:00,90.28,90.32,90.2,90.2,44343.0,80.9869,81.0227,80.9151,80.9151,44343.0
2016-06-08 10:40:00,90.2,90.34,90.17,90.31,29933.0,80.9151,81.0407,80.8882,81.0138,29933.0
2016-06-08 10:45:00,90.31,90.38,90.29,90.37,20927.0,81.0138,81.0766,80.9958,81.0676,20927.0
2016-06-08 10:50:00,90.37,90.49,90.37,90.46,84930.0,81.0676,81.1752,81.0676,81.1483,84930.0
2016-06-08 10:55:00,90.43,90.48,90.36,90.36,21899.0,81.1214,81.1663,81.0586,81.0586,21899.0
2016-06-08 11:00:00,90.4,90.42,90.28,90.29,12210.0,81.0945,81.1124,80.9869,80.9958,12210.0
2016-06-08 11:05:00,90.31,90.4,90.27,90.37,15935.0,81.0138,81.0945,80.9779,81.0676,15935.0
2016-06-08 11:10:00,90.37,90.39,90.3,90.35,21193.0,81.0676,81.0855,81.0048,81.0496,21193.0
2016-06-08 11:15:00,90.37,90.43,90.34,90.38,18268.0,81.0676,81.1214,81.0407,81.0766,18268.0
2016-06-08 11:20:00,90.38,90.4,90.3,90.31,31227.0,81.0766,81.0945,81.0048,81.0138,31227.0
2016-06-08 11:25:00,90.31,90.35,90.26,90.35,36180.0,81.0138,81.0496,80.9689,81.0496,36180.0
2016-06-08 11:30:00,90.35,90.42,90.34,90.4,47853.0,81.0496,81.1124,81.0407,81.0945,47853.0
2016-06-08 11:35:00,90.4,90.5,90.4,90.5,133587.0,81.0945,81.1842,81.0945,81.1842,133587.0
2016-06-08 11:40:00,90.5,90.5,90.47,90.49,19772.0,81.1842,81.1842,81.1573,81.1752,19772.0
2016-06-08 11:45:00,90.48,90.5,90.47,90.49,23860.0,81.1663,81.1842,81.1573,81.1752,23860.0
2016-06-08 11:50:00,90.49,90.5,90.44,90.47,23690.0,81.1752,81.1842,81.1304,81.1573,23690.0
2016-06-08 11:55:00,90.47,90.47,90.43,90.45,23186.0,81.1573,81.1573,81.1214,81.1394,23186.0
2016-06-08 12:00:00,90.45,90.45,90.43,90.45,27010.0,81.1394,81.1394,81.1214,81.1394,27010.0
2016-06-08 12:05:00,90.45,90.49,90.42,90.49,18199.0,81.1394,81.1752,81.1124,81.1752,18199.0
2016-06-08 12:10:00,90.49,90.5,90.47,90.5,40745.0,81.1752,81.1842,81.1573,81.1842,40745.0
2016-06-08 12:15:00,90.5,90.5,90.46,90.48,26415.0,81.1842,81.1842,81.1483,81.1663,26415.0
2016-06-08 12:20:00,90.48,90.54,90.48,90.53,34586.0,81.1663,81.2201,81.1663,81.2111,34586.0
2016-06-08 12:25:00,90.53,90.55,90.47,90.5,47834.0,81.2111,81.2291,81.1573,81.1842,47834.0
2016-06-08 12:30:00,90.5,90.51,90.42,90.42,37343.0,81.1842,81.1932,81.1124,81.1124,37343.0
2016-06-08 12:35:00,90.42,90.5,90.4,90.5,30959.0,81.1124,81.1842,81.0945,81.1842,30959.0
2016-06-08 12:40:00,90.5,90.51,90.49,90.5,17119.0,81.1842,81.1932,81.1752,81.1842,17119.0
2016-06-08 12:45:00,90.5,90.61,90.49,90.54,51375.0,81.1842,81.2829,81.1752,81.2201,51375.0
2016-06-08 12:50:00,90.55,90.6,90.53,90.57,19138.0,81.2291,81.2739,81.2111,81.247,19138.0
2016-06-08 12:55:00,90.57,90.6,90.4,90.54,314708.0,81.247,81.2739,81.0945,81.2201,314708.0
2016-06-08 13:00:00,90.57,90.6,90.55,90.58,28388.0,81.247,81.2739,81.2291,81.256,28388.0
2016-06-08 13:05:00,90.6,90.6,90.57,90.57,13706.0,81.2739,81.2739,81.247,81.247,13706.0
2016-06-08 13:10:00,90.58,90.61,90.56,90.6,42339.0,81.256,81.2829,81.238,81.2739,42339.0
2016-06-08 13:15:00,90.6,90.6,90.54,90.58,22699.0,81.2739,81.2739,81.2201,81.256,22699.0
2016-06-08 13:20:00,90.57,90.57,90.42,90.48,30479.0,81.247,81.247,81.1124,81.1663,30479.0
2016-06-08 13:25:00,90.48,90.49,90.38,90.41,26279.0,81.1663,81.1752,81.0766,81.1035,26279.0
2016-06-08 13:30:00,90.39,90.44,90.35,90.41,10483.0,81.0855,81.1304,81.0496,81.1035,10483.0
2016-06-08 13:35:00,90.4,90.48,90.39,90.42,19527.0,81.0945,81.1663,81.0855,81.1124,19527.0
2016-06-08 13:40:00,90.42,90.45,90.39,90.4,9536.0,81.1124,81.1394,81.0855,81.0945,9536.0
2016-06-08 13:45:00,90.39,90.4,90.34,90.35,7679.0,81.0855,81.0945,81.0407,81.0496,7679.0
2016-06-08 13:50:00,90.36,90.41,90.32,90.39,19319.0,81.0586,81.1035,81.0227,81.0855,19319.0
2016-06-08 13:55:00,90.4,90.43,90.35,90.36,6457.0,81.0945,81.1214,81.0496,81.0586,6457.0
2016-06-08 14:00:00,90.39,90.41,90.28,90.31,25804.0,81.0855,81.1035,80.9869,81.0138,25804.0
2016-06-08 14:05:00,90.31,90.35,90.28,90.32,15876.0,81.0138,81.0496,80.9869,81.0227,15876.0
2016-06-08 14:10:00,90.32,90.41,90.31,90.41,15662.0,81.0227,81.1035,81.0138,81.1035,15662.0
2016-06-08 14:15:00,90.42,90.5,90.4,90.49,15492.0,81.1124,81.1842,81.0945,81.1752,15492.0
2016-06-08 14:20:00,90.49,90.5,90.44,90.5,11903.0,81.1752,81.1842,81.1304,81.1842,11903.0
2016-06-08 14:25:00,90.49,90.52,90.47,90.49,53896.0,81.1752,81.2021,81.1573,81.1752,53896.0
2016-06-08 14:30:00,90.48,90.52,90.44,90.5,21066.0,81.1663,81.2021,81.1304,81.1842,21066.0
2016-06-08 14:35:00,90.51,90.55,90.5,90.52,11291.0,81.1932,81.2291,81.1842,81.2021,11291.0
2016-06-08 14:40:00,90.5,90.51,90.45,90.51,12977.0,81.1842,81.1932,81.1394,81.1932,12977.0
2016-06-08 14:45:00,90.51,90.55,90.46,90.5,15671.0,81.1932,81.2291,81.1483,81.1842,15671.0
2016-06-08 14:50:00,90.52,90.55,90.5,90.51,15210.0,81.2021,81.2291,81.1842,81.1932,15210.0
2016-06-08 14:55:00,90.52,90.55,90.52,90.53,26528.0,81.2021,81.2291,81.2021,81.2111,26528.0
2016-06-08 15:00:00,90.53,90.55,90.48,90.52,29712.0,81.2111,81.2291,81.1663,81.2021,29712.0
2016-06-08 15:05:00,90.52,90.54,90.47,90.52,16709.0,81.2021,81.2201,81.1573,81.2021,16709.0
2016-06-08 15:10:00,90.53,90.55,90.49,90.54,25564.0,81.2111,81.2291,81.1752,81.2201,25564.0
2016-06-08 15:15:00,90.53,90.55,90.51,90.52,13504.0,81.2111,81.2291,81.1932,81.2021,13504.0
2016-06-08 15:20:00,90.52,90.54,90.45,90.48,24567.0,81.2021,81.2201,81.1394,81.1663,24567.0
2016-06-08 15:25:00,90.49,90.49,90.39,90.4,21836.0,81.1752,81.1752,81.0855,81.0945,21836.0
2016-06-08 15:30:00,90.4,90.4,90.28,90.35,27397.0,81.0945,81.0945,80.9869,81.0496,27397.0
2016-06-08 15:35:00,90.34,90.36,90.32,90.36,18857.0,81.0407,81.0586,81.0227,81.0586,18857.0
2016-06-08 15:40:00,90.36,90.39,90.29,90.33,30524.0,81.0586,81.0855,80.9958,81.0317,30524.0
2016-06-08 15:45:00,90.34,90.37,90.31,90.37,21315.0,81.0407,81.0676,81.0138,81.0676,21315.0
2016-06-08 15:50:00,90.37,90.45,90.37,90.39,67563.0,81.0676,81.1394,81.0676,81.0855,67563.0
2016-06-08 15:55:00,90.38,90.49,90.36,90.49,231786.0,81.0766,81.1752,81.0586,81.1752,231786.0
2016-06-09 09:30:00,90.0,90.12,89.36,89.83,147663.0,80.7357,80.8433,80.1616,80.5832,147663.0
2016-06-09 09:35:00,89.79,90.06,89.75,89.75,93085.0,80.5473,80.7895,80.5114,80.5114,93085.0
2016-06-09 09:40:00,89.8,90.07,89.75,90.06,43201.0,80.5563,80.7985,80.5114,80.7895,43201.0
2016-06-09 09:45:00,90.05,90.12,89.93,90.09,25130.0,80.7805,80.8433,80.6729,80.8164,25130.0
2016-06-09 09:50:00,90.09,90.26,90.04,90.26,42345.0,80.8164,80.9689,80.7716,80.9689,42345.0
2016-06-09 09:55:00,90.27,90.42,90.19,90.26,41253.0,80.9779,81.1124,80.9061,80.9689,41253.0
2016-06-09 10:00:00,90.25,90.25,90.08,90.13,13028.0,80.9599,80.9599,80.8074,80.8523,13028.0
2016-06-09 10:05:00,90.13,90.19,89.82,90.13,50828.0,80.8523,80.9061,80.5742,80.8523,50828.0
2016-06-09 10:10:00,90.14,90.3,90.04,90.2,21962.0,80.8613,81.0048,80.7716,80.9151,21962.0
2016-06-09 10:15:00,90.22,90.23,89.98,90.07,26501.0,80.933,80.942,80.7177,80.7985,26501.0
2016-06-09 10:20:00,90.06,90.15,90.04,90.06,19813.0,80.7895,80.8702,80.7716,80.7895,19813.0
2016-06-09 10:25:00,90.03,90.14,89.94,90.01,15912.0,80.7626,80.8613,80.6819,80.7446,15912.0
2016-06-09 10:30:00,89.99,90.08,89.79,89.79,27574.0,80.7267,80.8074,80.5473,80.5473,27574.0
2016-06-09 10:35:00,89.79,90.02,89.72,89.96,60932.0,80.5473,80.7536,80.4845,80.6998,60932.0
2016-06-09 10:40:00,89.93,89.95,89.85,89.89,26840.0,80.6729,80.6908,80.6011,80.637,26840.0
2016-06-09 10:45:00,89.89,89.92,89.86,89.89,46108.0,80.637,80.6639,80.6101,80.637,46108.0
2016-06-09 10:50:00,89.89,89.98,89.86,89.96,30552.0,80.637,80.7177,80.6101,80.6998,30552.0
2016-06-09 10:55:00,89.99,90.02,89.86,89.9,19444.0,80.7267,80.7536,80.6101,80.646,19444.0
2016-06-09 11:00:00,89.88,90.04,89.88,90.04,8047.0,80.628,80.7716,80.628,80.7716,8047.0
2016-06-09 11:05:00,90.04,90.23,90.02,90.15,15568.0,80.7716,80.942,80.7536,80.8702,15568.0
2016-06-09 11:10:00,90.17,90.22,90.1,90.12,7085.0,80.8882,80.933,80.8254,80.8433,7085.0
2016-06-09 11:15:00,90.16,90.32,90.14,90.3,11978.0,80.8792,81.0227,80.8613,81.0048,11978.0
2016-06-09 11:20:00,90.32,90.49,90.28,90.28,27012.0,81.0227,81.1752,80.9869,80.9869,27012.0
2016-06-09 11:25:00,90.29,90.35,90.27,90.3,27267.0,80.9958,81.0496,80.9779,81.0048,27267.0
2016-06-09 11:30:00,90.29,90.29,90.09,90.23,17761.0,80.9958,80.9958,80.8164,80.942,17761.0
2016-06-09 11:35:00,90.22,90.25,90.13,90.25,21939.0,80.933,80.9599,80.8523,80.9599,21939.0
2016-06-09 11:40:00,90.25,90.25,90.13,90.22,23412.0,80.9599,80.9599,80.8523,80.933,23412.0
2016-06-09 11:45:00,90.19,90.24,90.03,90.08,44921.0,80.9061,80.951,80.7626,80.8074,44921.0
2016-06-09 11:50:00,90.1,90.2,90.04,90.04,19454.0,80.8254,80.9151,80.7716,80.7716,19454.0
2016-06-09 11:55:00,90.04,90.09,89.98,90.06,16000.0,80.7716,80.8164,80.7177,80.7895,16000.0
2016-06-09 12:00:00,90.06,90.08,89.98,90.08,16562.0,80.7895,80.8074,80.7177,80.8074,16562.0
2016-06-09 12:05:00,90.08,90.13,90.01,90.05,9999.0,80.8074,80.8523,80.7446,80.7805,9999.0
2016-06-09 12:10:00,90.06,90.07,89.83,89.83,12995.0,80.7895,80.7985,80.5832,80.5832,12995.0
2016-06-09 12:15:00,89.83,89.83,89.66,89.66,21576.0,80.5832,80.5832,80.4307,80.4307,21576.0
2016-06-09 12:20:00,89.66,89.66,89.48,89.49,50913.0,80.4307,80.4307,80.2692,80.2782,50913.0
2016-06-09 12:25:00,89.47,89.62,89.44,89.58,21007.0,80.2602,80.3948,80.2333,80.3589,21007.0
2016-06-09 12:30:00,89.59,89.72,89.55,89.66,16142.0,80.3679,80.4845,80.332,80.4307,16142.0
2016-06-09 12:35:00,89.65,89.82,89.65,89.73,11109.0,80.4217,80.5742,80.4217,80.4935,11109.0
2016-06-09 12:40:00,89.71,89.82,89.69,89.74,19296.0,80.4755,80.5742,80.4576,80.5024,19296.0
2016-06-09 12:45:00,89.77,89.86,89.71,89.82,19829.0,80.5294,80.6101,80.4755,80.5742,19829.0
2016-06-09 12:50:00,89.83,89.9,89.78,89.9,29699.0,80.5832,80.646,80.5383,80.646,29699.0
2016-06-09 12:55:00,89.9,89.9,89.84,89.87,17589.0,80.646,80.646,80.5921,80.6191,17589.0
2016-06-09 13:00:00,89.86,89.87,89.76,89.78,19654.0,80.6101,80.6191,80.5204,80.5383,19654.0
2016-06-09 13:05:00,89.76,89.79,89.67,89.68,33676.0,80.5204,80.5473,80.4396,80.4486,33676.0
2016-06-09 13:10:00,89.66,89.74,89.64,89.7,12833.0,80.4307,80.5024,80.4127,80.4666,12833.0
2016-06-09 13:15:00,89.71,89.85,89.66,89.72,49977.0,80.4755,80.6011,80.4307,80.4845,49977.0
2016-06-09 13:20:00,89.75,89.8,89.7,89.79,19226.0,80.5114,80.5563,80.4666,80.5473,19226.0
2016-06-09 13:25:00,89.81,89.84,89.78,89.8,9227.0,80.5652,80.5921,80.5383,80.5563,9227.0
2016-06-09 13:30:00,89.8,89.93,89.8,89.92,37102.0,80.5563,80.6729,80.5563,80.6639,37102.0
2016-06-09 13:35:00,89.92,89.93,89.83,89.88,8039.0,80.6639,80.6729,80.5832,80.628,8039.0
2016-06-09 13:40:00,89.88,89.88,89.81,89.86,10458.0,80.628,80.628,80.5652,80.6101,10458.0
2016-06-09 13:45:00,89.88,90.03,89.87,90.0,28364.0,80.628,80.7626,80.6191,80.7357,28364.0
2016-06-09 13:50:00,89.99,90.16,89.79,89.85,37655.0,80.7267,80.8792,80.5473,80.6011,37655.0
2016-06-09 13:55:00,89.83,89.97,89.78,89.93,12832.0,80.5832,80.7088,80.5383,80.6729,12832.0
2016-06-09 14:00:00,89.93,89.95,89.86,89.9,8300.0,80.6729,80.6908,80.6101,80.646,8300.0
2016-06-09 14:05:00,89.9,89.91,89.85,89.89,16509.0,80.646,80.6549,80.6011,80.637,16509.0
2016-06-09 14:10:00,89.88,89.92,89.86,89.91,13956.0,80.628,80.6639,80.6101,80.6549,13956.0
2016-06-09 14:15:00,89.92,89.92,89.84,89.84,22381.0,80.6639,80.6639,80.5921,80.5921,22381.0
2016-06-09 14:20:00,89.82,89.87,89.8,89.82,19851.0,80.5742,80.6191,80.5563,80.5742,19851.0
2016-06-09 14:25:00,89.82,89.9,89.75,89.75,32079.0,80.5742,80.646,80.5114,80.5114,32079.0
2016-06-09 14:30:00,89.75,89.86,89.73,89.79,9955.0,80.5114,80.6101,80.4935,80.5473,9955.0
2016-06-09 14:35:00,89.79,89.94,89.79,89.92,10401.0,80.5473,80.6819,80.5473,80.6639,10401.0
2016-06-09 14:40:00,89.93,90.1,89.93,90.1,12344.0,80.6729,80.8254,80.6729,80.8254,12344.0
2016-06-09 14:45:00,90.09,90.13,90.03,90.04,9145.0,80.8164,80.8523,80.7626,80.7716,9145.0
2016-06-09 14:50:00,90.04,90.13,90.02,90.03,9668.0,80.7716,80.8523,80.7536,80.7626,9668.0
2016-06-09 14:55:00,90.04,90.12,90.04,90.11,5356.0,80.7716,80.8433,80.7716,80.8344,5356.0
2016-06-09 15:00:00,90.11,90.16,90.07,90.07,12961.0,80.8344,80.8792,80.7985,80.7985,12961.0
2016-06-09 15:05:00,90.06,90.08,90.0,90.04,19985.0,80.7895,80.8074,80.7357,80.7716,19985.0
2016-06-09 15:10:00,90.05,90.15,90.05,90.15,11891.0,80.7805,80.8702,80.7805,80.8702,11891.0
2016-06-09 15:15:00,90.14,90.22,90.08,90.21,21260.0,80.8613,80.933,80.8074,80.9241,21260.0
2016-06-09 15:20:00,90.2,90.25,90.12,90.24,26836.0,80.9151,80.9599,80.8433,80.951,26836.0
2016-06-09 15:25:00,90.24,90.3,90.18,90.26,22316.0,80.951,81.0048,80.8971,80.9689,22316.0
2016-06-09 15:30:00,90.24,90.32,90.22,90.32,17705.0,80.951,81.0227,80.933,81.0227,17705.0
2016-06-09 15:35:00,90.32,90.36,90.29,90.34,32377.0,81.0227,81.0586,80.9958,81.0407,32377.0
2016-06-09 15:40:00,90.35,90.38,90.32,90.34,24191.0,81.0496,81.0766,81.0227,81.0407,24191.0
2016-06-09 15:45:00,90.34,90.39,90.29,90.36,20992.0,81.0407,81.0855,80.9958,81.0586,20992.0
2016-06-09 15:50:00,90.37,90.38,90.33,90.36,29847.0,81.0676,81.0766,81.0317,81.0586,29847.0
2016-06-09 15:55:00,90.35,90.35,90.24,90.26,89215.0,81.0496,81.0496,80.951,80.9689,89215.0
2016-06-10 09:30:00,89.25,89.69,88.83,89.16,211496.0,80.0629,80.4576,79.6861,79.9821,211496.0
2016-06-10 09:35:00,88.99,89.07,88.78,88.91,88594.0,79.8296,79.9014,79.6413,79.7579,88594.0
2016-06-10 09:40:00,88.93,89.17,88.79,89.06,89086.0,79.7758,79.9911,79.6502,79.8924,89086.0
2016-06-10 09:45:00,89.02,89.08,88.61,88.71,61725.0,79.8566,79.9104,79.4888,79.5785,61725.0
2016-06-10 09:50:00,88.72,89.09,88.65,89.06,55303.0,79.5874,79.9193,79.5246,79.8924,55303.0
2016-06-10 09:55:00,89.05,89.34,89.03,89.08,42902.0,79.8835,80.1436,79.8655,79.9104,42902.0
2016-06-10 10:00:00,89.04,89.15,88.98,89.01,57087.0,79.8745,79.9732,79.8207,79.8476,57087.0
2016-06-10 10:05:00,89.01,89.06,88.96,89.05,30889.0,79.8476,79.8924,79.8027,79.8835,30889.0
2016-06-10 10:10:00,89.05,89.07,88.92,88.97,53821.0,79.8835,79.9014,79.7668,79.8117,53821.0
2016-06-10 10:15:00,88.95,89.06,88.75,88.87,47083.0,79.7938,79.8924,79.6143,79.722,47083.0
2016-06-10 10:20:00,88.86,89.05,88.83,89.05,27183.0,79.713,79.8835,79.6861,79.8835,27183.0
2016-06-10 10:25:00,89.06,89.23,89.03,89.18,20710.0,79.8924,80.0449,79.8655,80.0001,20710.0
2016-06-10 10:30:00,89.16,89.18,88.98,89.11,22125.0,79.9821,80.0001,79.8207,79.9373,22125.0
2016-06-10 10:35:00,89.11,89.17,88.9,88.91,22190.0,79.9373,79.9911,79.7489,79.7579,22190.0
2016-06-10 10:40:00,88.9,88.98,88.88,88.96,18935.0,79.7489,79.8207,79.731,79.8027,18935.0
2016-06-10 10:45:00,88.95,88.95,88.72,88.74,24599.0,79.7938,79.7938,79.5874,79.6054,24599.0
2016-06-10 10:50:00,88.72,88.89,88.62,88.83,93002.0,79.5874,79.7399,79.4977,79.6861,93002.0
2016-06-10 10:55:00,88.85,88.93,88.8,88.81,37401.0,79.7041,79.7758,79.6592,79.6682,37401.0
2016-06-10 11:00:00,88.82,88.91,88.82,88.89,16902.0,79.6771,79.7579,79.6771,79.7399,16902.0
2016-06-10 11:05:00,88.9,88.92,88.8,88.89,12650.0,79.7489,79.7668,79.6592,79.7399,12650.0
2016-06-10 11:10:00,88.91,89.04,88.9,89.04,20381.0,79.7579,79.8745,79.7489,79.8745,20381.0
2016-06-10 11:15:00,89.06,89.16,89.0,89.12,25881.0,79.8924,79.9821,79.8386,79.9463,25881.0
2016-06-10 11:20:00,89.13,89.21,89.06,89.2,17484.0,79.9552,80.027,79.8924,80.018,17484.0
2016-06-10 11:25:00,89.2,89.21,89.04,89.09,162626.0,80.018,80.027,79.8745,79.9193,162626.0
2016-06-10 11:30:00,89.1,89.18,89.05,89.08,13633.0,79.9283,80.0001,79.8835,79.9104,13633.0
2016-06-10 11:35:00,89.12,89.13,89.02,89.03,10838.0,79.9463,79.9552,79.8566,79.8655,10838.0
2016-06-10 11:40:00,89.04,89.08,88.87,88.9,16025.0,79.8745,79.9104,79.722,79.7489,16025.0
2016-06-10 11:45:00,88.87,89.09,88.84,89.05,20603.0,79.722,79.9193,79.6951,79.8835,20603.0
2016-06-10 11:50:00,89.05,89.13,89.0,89.13,15086.0,79.8835,79.9552,79.8386,79.9552,15086.0
2016-06-10 11:55:00,89.12,89.17,89.06,89.11,14373.0,79.9463,79.9911,79.8924,79.9373,14373.0
2016-06-10 12:00:00,89.12,89.17,88.99,89.04,88808.0,79.9463,79.9911,79.8296,79.8745,88808.0
2016-06-10 12:05:00,89.02,89.15,89.01,89.11,22947.0,79.8566,79.9732,79.8476,79.9373,22947.0
2016-06-10 12:10:00,89.13,89.15,89.09,89.15,16064.0,79.9552,79.9732,79.9193,79.9732,16064.0
2016-06-10 12:15:00,89.14,89.16,89.09,89.15,18332.0,79.9642,79.9821,79.9193,79.9732,18332.0
2016-06-10 12:20:00,89.14,89.15,89.09,89.12,15256.0,79.9642,79.9732,79.9193,79.9463,15256.0
2016-06-10 12:25:00,89.12,89.17,89.1,89.17,17633.0,79.9463,79.9911,79.9283,79.9911,17633.0
2016-06-10 12:30:00,89.17,89.17,89.09,89.11,23494.0,79.9911,79.9911,79.9193,79.9373,23494.0
2016-06-10 12:35:00,89.12,89.14,89.07,89.11,25562.0,79.9463,79.9642,79.9014,79.9373,25562.0
2016-06-10 12:40:00,89.11,89.23,89.11,89.23,23172.0,79.9373,80.0449,79.9373,80.0449,23172.0
2016-06-10 12:45:00,89.23,89.23,89.19,89.21,29033.0,80.0449,80.0449,80.0091,80.027,29033.0
2016-06-10 12:50:00,89.21,89.27,89.18,89.26,22051.0,80.027,80.0808,80.0001,80.0719,22051.0
2016-06-10 12:55:00,89.25,89.27,89.22,89.23,18411.0,80.0629,80.0808,80.036,80.0449,18411.0
2016-06-10 13:00:00,89.23,89.23,89.16,89.17,10905.0,80.0449,80.0449,79.9821,79.9911,10905.0
2016-06-10 13:05:00,89.19,89.2,89.0,89.03,9609.0,80.0091,80.018,79.8386,79.8655,9609.0
2016-06-10 13:10:00,89.02,89.11,89.0,89.04,36762.0,79.8566,79.9373,79.8386,79.8745,36762.0
2016-06-10 13:15:00,89.03,89.08,89.01,89.01,11954.0,79.8655,79.9104,79.8476,79.8476,11954.0
2016-06-10 13:20:00,89.01,89.06,88.99,89.03,11717.0,79.8476,79.8924,79.8296,79.8655,11717.0
2016-06-10 13:25:00,89.02,89.05,88.98,89.0,15103.0,79.8566,79.8835,79.8207,79.8386,15103.0
2016-06-10 13:30:00,89.0,89.01,88.81,88.81,36883.0,79.8386,79.8476,79.6682,79.6682,36883.0
2016-06-10 13:35:00,88.83,88.86,88.77,88.8,13626.0,79.6861,79.713,79.6323,79.6592,13626.0
2016-06-10 13:40:00,88.79,88.81,88.71,88.71,15255.0,79.6502,79.6682,79.5785,79.5785,15255.0
2016-06-10 13:45:00,88.7,88.71,88.56,88.6,36246.0,79.5695,79.5785,79.4439,79.4798,36246.0
2016-06-10 13:50:00,88.58,88.58,88.41,88.45,52676.0,79.4618,79.4618,79.3093,79.3452,52676.0
2016-06-10 13:55:00,88.45,88.52,88.39,88.4,20980.0,79.3452,79.408,79.2914,79.3004,20980.0
2016-06-10 14:00:00,88.39,88.41,88.27,88.29,26927.0,79.2914,79.3093,79.1838,79.2017,26927.0
2016-06-10 14:05:00,88.27,88.36,88.23,88.32,20575.0,79.1838,79.2645,79.1479,79.2286,20575.0
2016-06-10 14:10:00,88.31,88.42,88.28,88.28,22424.0,79.2196,79.3183,79.1927,79.1927,22424.0
2016-06-10 14:15:00,88.26,88.27,88.16,88.18,23784.0,79.1748,79.1838,79.0851,79.103,23784.0
2016-06-10 14:20:00,88.17,88.21,88.07,88.15,54139.0,79.0941,79.1299,79.0043,79.0761,54139.0
2016-06-10 14:25:00,88.15,88.2,88.15,88.15,22520.0,79.0761,79.121,79.0761,79.0761,22520.0
2016-06-10 14:30:00,88.16,88.28,88.15,88.26,30706.0,79.0851,79.1927,79.0761,79.1748,30706.0
2016-06-10 14:35:00,88.28,88.46,88.28,88.46,24209.0,79.1927,79.3542,79.1927,79.3542,24209.0
2016-06-10 14:40:00,88.45,88.45,88.27,88.28,9669.0,79.3452,79.3452,79.1838,79.1927,9669.0
2016-06-10 14:45:00,88.29,88.29,88.18,88.25,10511.0,79.2017,79.2017,79.103,79.1658,10511.0
2016-06-10 14:50:00,88.24,88.24,88.13,88.2,17092.0,79.1568,79.1568,79.0582,79.121,17092.0
2016-06-10 14:55:00,88.2,88.21,88.16,88.17,16732.0,79.121,79.1299,79.0851,79.0941,16732.0
2016-06-10 15:00:00,88.17,88.18,88.11,88.12,33938.0,79.0941,79.103,79.0402,79.0492,33938.0
2016-06-10 15:05:00,88.13,88.17,88.08,88.1,27213.0,79.0582,79.0941,79.0133,79.0313,27213.0
2016-06-10 15:10:00,88.1,88.13,88.03,88.05,24348.0,79.0313,79.0582,78.9685,78.9864,24348.0
2016-06-10 15:15:00,88.03,88.17,87.96,88.14,43893.0,78.9685,79.0941,78.9057,79.0671,43893.0
2016-06-10 15:20:00,88.14,88.27,88.13,88.24,19933.0,79.0671,79.1838,79.0582,79.1568,19933.0
2016-06-10 15:25:00,88.24,88.3,88.23,88.29,26071.0,79.1568,79.2107,79.1479,79.2017,26071.0
2016-06-10 15:30:00,88.27,88.39,88.27,88.35,22762.0,79.1838,79.2914,79.1838,79.2555,22762.0
2016-06-10 15:35:00,88.35,88.4,88.22,88.23,56706.0,79.2555,79.3004,79.1389,79.1479,56706.0
2016-06-10 15:40:00,88.22,88.23,88.15,88.17,67318.0,79.1389,79.1479,79.0761,79.0941,67318.0
2016-06-10 15:45:00,88.17,88.41,88.16,88.4,46083.0,79.0941,79.3093,79.0851,79.3004,46083.0
2016-06-10 15:50:00,88.39,88.39,88.28,88.35,51206.0,79.2914,79.2914,79.1927,79.2555,51206.0
2016-06-10 15:55:00,88.36,88.46,88.3,88.44,136939.0,79.2645,79.3542,79.2107,79.3363,136939.0
2016-06-13 09:30:00,87.4,87.77,87.27,87.39,113089.0,78.4033,78.7352,78.2867,78.3943,113089.0
2016-06-13 09:35:00,87.39,87.86,87.25,87.71,89928.0,78.3943,78.816,78.2688,78.6814,89928.0
2016-06-13 09:40:00,87.7,87.95,87.53,87.92,44228.0,78.6724,78.8967,78.5199,78.8698,44228.0
2016-06-13 09:45:00,87.91,88.31,87.76,88.26,134497.0,78.8608,79.2196,78.7263,79.1748,134497.0
2016-06-13 09:50:00,88.29,88.6,88.27,88.6,68847.0,79.2017,79.4798,79.1838,79.4798,68847.0
2016-06-13 09:55:00,88.63,88.65,88.43,88.58,54278.0,79.5067,79.5246,79.3273,79.4618,54278.0
2016-06-13 10:00:00,88.54,88.88,88.36,88.41,76929.0,79.426,79.731,79.2645,79.3093,76929.0
2016-06-13 10:05:00,88.4,88.63,88.38,88.57,47249.0,79.3004,79.5067,79.2824,79.4529,47249.0
2016-06-13 10:10:00,88.55,88.59,88.38,88.53,36680.0,79.4349,79.4708,79.2824,79.417,36680.0
2016-06-13 10:15:00,88.57,88.65,88.52,88.64,20969.0,79.4529,79.5246,79.408,79.5157,20969.0
2016-06-13 10:20:00,88.6,88.69,88.55,88.59,41697.0,79.4798,79.5605,79.4349,79.4708,41697.0
2016-06-13 10:25:00,88.58,88.69,88.57,88.65,24763.0,79.4618,79.5605,79.4529,79.5246,24763.0
2016-06-13 10:30:00,88.67,88.76,88.66,88.76,31574.0,79.5426,79.6233,79.5336,79.6233,31574.0
2016-06-13 10:35:00,88.76,88.83,88.57,88.61,22672.0,79.6233,79.6861,79.4529,79.4888,22672.0
2016-06-13 10:40:00,88.61,88.62,88.46,88.49,16466.0,79.4888,79.4977,79.3542,79.3811,16466.0
2016-06-13 10:45:00,88.48,88.63,88.47,88.51,40993.0,79.3721,79.5067,79.3632,79.3991,40993.0
2016-06-13 10:50:00,88.48,88.52,88.31,88.4,34371.0,79.3721,79.408,79.2196,79.3004,34371.0
2016-06-13 10:55:00,88.4,88.51,88.17,88.17,30213.0,79.3004,79.3991,79.0941,79.0941,30213.0
2016-06-13 11:00:00,88.2,88.23,88.06,88.12,24570.0,79.121,79.1479,78.9954,79.0492,24570.0
2016-06-13 11:05:00,88.1,88.29,87.94,88.27,31172.0,79.0313,79.2017,78.8877,79.1838,31172.0
2016-06-13 11:10:00,88.24,88.4,88.23,88.28,13816.0,79.1568,79.3004,79.1479,79.1927,13816.0
2016-06-13 11:15:00,88.27,88.28,88.13,88.14,12032.0,79.1838,79.1927,79.0582,79.0671,12032.0
2016-06-13 11:20:00,88.13,88.21,88.01,88.2,20693.0,79.0582,79.1299,78.9505,79.121,20693.0
2016-06-13 11:25:00,88.18,88.21,88.09,88.16,20061.0,79.103,79.1299,79.0223,79.0851,20061.0
2016-06-13 11:30:00,88.16,88.17,87.89,87.95,63070.0,79.0851,79.0941,78.8429,78.8967,63070.0
2016-06-13 11:35:00,87.97,88.01,87.91,87.98,25851.0,78.9146,78.9505,78.8608,78.9236,25851.0
2016-06-13 11:40:00,87.97,88.1,87.92,88.06,22802.0,78.9146,79.0313,78.8698,78.9954,22802.0
2016-06-13 11:45:00,88.06,88.22,87.97,88.21,13709.0,78.9954,79.1389,78.9146,79.1299,13709.0
2016-06-13 11:50:00,88.2,88.21,87.91,87.91,20237.0,79.121,79.1299,78.8608,78.8608,20237.0
2016-06-13 11:55:00,87.94,87.95,87.71,87.84,16512.0,78.8877,78.8967,78.6814,78.798,16512.0
2016-06-13 12:00:00,87.83,87.96,87.79,87.81,21120.0,78.7891,78.9057,78.7532,78.7711,21120.0
2016-06-13 12:05:00,87.81,87.93,87.76,87.82,8997.0,78.7711,78.8788,78.7263,78.7801,8997.0
2016-06-13 12:10:00,87.85,87.93,87.83,87.85,12351.0,78.807,78.8788,78.7891,78.807,12351.0
2016-06-13 12:15:00,87.87,88.12,87.86,88.09,15523.0,78.8249,79.0492,78.816,79.0223,15523.0
2016-06-13 12:20:00,88.08,88.24,88.05,88.18,24905.0,79.0133,79.1568,78.9864,79.103,24905.0
2016-06-13 12:25:00,88.19,88.31,88.12,88.27,14471.0,79.112,79.2196,79.0492,79.1838,14471.0
2016-06-13 12:30:00,88.29,88.35,88.26,88.29,10068.0,79.2017,79.2555,79.1748,79.2017,10068.0
2016-06-13 12:35:00,88.29,88.44,88.29,88.31,18593.0,79.2017,79.3363,79.2017,79.2196,18593.0
2016-06-13 12:40:00,88.3,88.42,88.26,88.39,7461.0,79.2107,79.3183,79.1748,79.2914,7461.0
2016-06-13 12:45:00,88.39,88.41,88.25,88.28,11456.0,79.2914,79.3093,79.1658,79.1927,11456.0
2016-06-13 12:50:00,88.27,88.37,88.27,88.34,9358.0,79.1838,79.2735,79.1838,79.2466,9358.0
2016-06-13 12:55:00,88.34,88.42,88.27,88.31,13656.0,79.2466,79.3183,79.1838,79.2196,13656.0
2016-06-13 13:00:00,88.31,88.38,88.27,88.33,10239.0,79.2196,79.2824,79.1838,79.2376,10239.0
2016-06-13 13:05:00,88.31,88.33,88.22,88.23,12214.0,79.2196,79.2376,79.1389,79.1479,12214.0
2016-06-13 13:10:00,88.23,88.24,88.14,88.22,15720.0,79.1479,79.1568,79.0671,79.1389,15720.0
2016-06-13 13:15:00,88.19,88.22,88.05,88.08,10335.0,79.112,79.1389,78.9864,79.0133,10335.0
2016-06-13 13:20:00,88.06,88.17,88.01,88.09,10384.0,78.9954,79.0941,78.9505,79.0223,10384.0
2016-06-13 13:25:00,88.08,88.15,88.05,88.08,72143.0,79.0133,79.0761,78.9864,79.0133,72143.0
2016-06-13 13:30:00,88.08,88.08,88.01,88.01,16042.0,79.0133,79.0133,78.9505,78.9505,16042.0
2016-06-13 13:35:00,88.01,88.03,87.85,87.94,28104.0,78.9505,78.9685,78.807,78.8877,28104.0
2016-06-13 13:40:00,87.96,88.15,87.9,88.13,40184.0,78.9057,79.0761,78.8518,79.0582,40184.0
2016-06-13 13:45:00,88.13,88.16,87.98,87.98,7101.0,79.0582,79.0851,78.9236,78.9236,7101.0
2016-06-13 13:50:00,87.97,87.97,87.88,87.89,16712.0,78.9146,78.9146,78.8339,78.8429,16712.0
2016-06-13 13:55:00,87.89,87.91,87.75,87.78,46308.0,78.8429,78.8608,78.7173,78.7442,46308.0
2016-06-13 14:00:00,87.79,87.9,87.75,87.9,14965.0,78.7532,78.8518,78.7173,78.8518,14965.0
2016-06-13 14:05:00,87.89,88.02,87.89,88.02,17308.0,78.8429,78.9595,78.8429,78.9595,17308.0
2016-06-13 14:10:00,88.0,88.07,87.99,88.03,16561.0,78.9416,79.0043,78.9326,78.9685,16561.0
2016-06-13 14:15:00,88.04,88.04,87.94,87.98,11049.0,78.9774,78.9774,78.8877,78.9236,11049.0
2016-06-13 14:20:00,87.99,88.0,87.85,87.88,11659.0,78.9326,78.9416,78.807,78.8339,11659.0
2016-06-13 14:25:00,87.89,87.89,87.76,87.86,12735.0,78.8429,78.8429,78.7263,78.816,12735.0
2016-06-13 14:30:00,87.86,88.06,87.85,88.03,11110.0,78.816,78.9954,78.807,78.9685,11110.0
2016-06-13 14:35:00,88.04,88.11,87.99,88.05,14580.0,78.9774,79.0402,78.9326,78.9864,14580.0
2016-06-13 14:40:00,88.06,88.17,88.01,88.13,14670.0,78.9954,79.0941,78.9505,79.0582,14670.0
2016-06-13 14:45:00,88.14,88.16,88.0,88.01,18604.0,79.0671,79.0851,78.9416,78.9505,18604.0
2016-06-13 14:50:00,88.02,88.06,87.92,88.05,11821.0,78.9595,78.9954,78.8698,78.9864,11821.0
2016-06-13 14:55:00,88.04,88.04,87.89,87.92,8900.0,78.9774,78.9774,78.8429,78.8698,8900.0
2016-06-13 15:00:00,87.89,87.96,87.88,87.93,13035.0,78.8429,78.9057,78.8339,78.8788,13035.0
2016-06-13 15:05:00,87.93,87.93,87.64,87.66,26755.0,78.8788,78.8788,78.6186,78.6365,26755.0
2016-06-13 15:10:00,87.65,87.72,87.57,87.63,25329.0,78.6276,78.6904,78.5558,78.6096,25329.0
2016-06-13 15:15:00,87.62,87.67,87.55,87.67,43718.0,78.6007,78.6455,78.5379,78.6455,43718.0
2016-06-13 15:20:00,87.68,87.79,87.66,87.66,31164.0,78.6545,78.7532,78.6365,78.6365,31164.0
2016-06-13 15:25:00,87.67,87.75,87.57,87.61,27516.0,78.6455,78.7173,78.5558,78.5917,27516.0
2016-06-13 15:30:00,87.61,87.7,87.59,87.65,45212.0,78.5917,78.6724,78.5738,78.6276,45212.0
2016-06-13 15:35:00,87.64,87.64,87.47,87.5,45771.0,78.6186,78.6186,78.4661,78.493,45771.0
2016-06-13 15:40:00,87.5,87.55,87.41,87.45,65712.0,78.493,78.5379,78.4123,78.4482,65712.0
2016-06-13 15:45:00,87.45,87.46,87.32,87.38,64431.0,78.4482,78.4571,78.3315,78.3854,64431.0
2016-06-13 15:50:00,87.38,87.39,87.24,87.28,126628.0,78.3854,78.3943,78.2598,78.2957,126628.0
2016-06-13 15:55:00,87.28,87.49,87.27,87.41,145376.0,78.2957,78.484,78.2867,78.4123,145376.0
2016-06-14 09:30:00,88.04,88.15,87.2,87.26,178516.0,78.9774,79.0761,78.2239,78.2777,178516.0
2016-06-14 09:35:00,87.38,87.69,87.06,87.14,116762.0,78.3854,78.6635,78.0983,78.1701,116762.0
2016-06-14 09:40:00,87.2,87.43,87.15,87.31,94137.0,78.2239,78.4302,78.179,78.3226,94137.0
2016-06-14 09:45:00,87.35,87.37,87.01,87.05,53766.0,78.3585,78.3764,78.0535,78.0893,53766.0
2016-06-14 09:50:00,87.06,87.07,86.49,86.78,92685.0,78.0983,78.1073,77.587,77.8471,92685.0
2016-06-14 09:55:00,86.78,87.19,86.74,87.09,81577.0,77.8471,78.2149,77.8113,78.1252,81577.0
2016-06-14 10:00:00,87.13,87.32,87.03,87.27,52667.0,78.1611,78.3315,78.0714,78.2867,52667.0
2016-06-14 10:05:00,87.3,87.31,86.81,86.89,35719.0,78.3136,78.3226,77.874,77.9458,35719.0
2016-06-14 10:10:00,86.84,86.96,86.62,86.78,38341.0,77.901,78.0086,77.7036,77.8471,38341.0
2016-06-14 10:15:00,86.83,86.83,86.37,86.37,42890.0,77.892,77.892,77.4793,77.4793,42890.0
2016-06-14 10:20:00,86.39,86.47,86.2,86.25,79060.0,77.4973,77.569,77.3268,77.3717,79060.0
2016-06-14 10:25:00,86.27,86.85,86.23,86.79,49369.0,77.3896,77.9099,77.3537,77.8561,49369.0
2016-06-14 10:30:00,86.78,86.81,86.62,86.73,53235.0,77.8471,77.874,77.7036,77.8023,53235.0
2016-06-14 10:35:00,86.74,86.79,86.39,86.5,41573.0,77.8113,77.8561,77.4973,77.596,41573.0
2016-06-14 10:40:00,86.49,86.5,86.4,86.5,21258.0,77.587,77.596,77.5062,77.596,21258.0
2016-06-14 10:45:00,86.47,86.47,86.09,86.2,51659.0,77.569,77.569,77.2282,77.3268,51659.0
2016-06-14 10:50:00,86.22,86.3,86.06,86.12,48476.0,77.3448,77.4165,77.2012,77.2551,48476.0
2016-06-14 10:55:00,86.08,86.15,85.84,86.13,41290.0,77.2192,77.282,77.0039,77.264,41290.0
2016-06-14 11:00:00,86.12,86.13,86.02,86.12,40574.0,77.2551,77.264,77.1654,77.2551,40574.0
2016-06-14 11:05:00,86.12,86.35,86.1,86.34,21887.0,77.2551,77.4614,77.2371,77.4524,21887.0
2016-06-14 11:10:00,86.33,86.35,86.22,86.29,27807.0,77.4435,77.4614,77.3448,77.4076,27807.0
2016-06-14 11:15:00,86.28,86.33,86.05,86.12,39724.0,77.3986,77.4435,77.1923,77.2551,39724.0
2016-06-14 11:20:00,86.13,86.28,86.01,86.18,61391.0,77.264,77.3986,77.1564,77.3089,61391.0
2016-06-14 11:25:00,86.18,86.18,85.89,85.93,41433.0,77.3089,77.3089,77.0487,77.0846,41433.0
2016-06-14 11:30:00,85.93,86.15,85.91,86.08,51977.0,77.0846,77.282,77.0667,77.2192,51977.0
2016-06-14 11:35:00,86.09,86.35,86.08,86.34,30834.0,77.2282,77.4614,77.2192,77.4524,30834.0
2016-06-14 11:40:00,86.3,86.35,86.24,86.31,41124.0,77.4165,77.4614,77.3627,77.4255,41124.0
2016-06-14 11:45:00,86.33,86.5,86.3,86.48,42253.0,77.4435,77.596,77.4165,77.578,42253.0
2016-06-14 11:50:00,86.47,86.47,86.34,86.38,33913.0,77.569,77.569,77.4524,77.4883,33913.0
2016-06-14 11:55:00,86.41,86.44,86.26,86.43,12155.0,77.5152,77.5421,77.3807,77.5332,12155.0
2016-06-14 12:00:00,86.43,86.44,86.32,86.4,11943.0,77.5332,77.5421,77.4345,77.5062,11943.0
2016-06-14 12:05:00,86.37,86.41,86.26,86.35,29675.0,77.4793,77.5152,77.3807,77.4614,29675.0
2016-06-14 12:10:00,86.33,86.4,86.32,86.4,27900.0,77.4435,77.5062,77.4345,77.5062,27900.0
2016-06-14 12:15:00,86.4,86.58,86.34,86.48,66404.0,77.5062,77.6677,77.4524,77.578,66404.0
2016-06-14 12:20:00,86.51,86.89,86.51,86.87,62156.0,77.6049,77.9458,77.6049,77.9279,62156.0
2016-06-14 12:25:00,86.83,87.0,86.82,86.83,72848.0,77.892,78.0445,77.883,77.892,72848.0
2016-06-14 12:30:00,86.83,86.83,86.69,86.77,24495.0,77.892,77.892,77.7664,77.8382,24495.0
2016-06-14 12:35:00,86.77,86.99,86.74,86.91,20011.0,77.8382,78.0355,77.8113,77.9638,20011.0
2016-06-14 12:40:00,86.89,86.98,86.84,86.97,21950.0,77.9458,78.0265,77.901,78.0176,21950.0
2016-06-14 12:45:00,86.99,87.01,86.91,86.98,56977.0,78.0355,78.0535,77.9638,78.0265,56977.0
2016-06-14 12:50:00,87.0,87.15,86.98,87.1,35614.0,78.0445,78.179,78.0265,78.1342,35614.0
2016-06-14 12:55:00,87.11,87.17,86.99,87.06,10917.0,78.1432,78.197,78.0355,78.0983,10917.0
2016-06-14 13:00:00,87.07,87.12,87.0,87.08,11169.0,78.1073,78.1521,78.0445,78.1163,11169.0
2016-06-14 13:05:00,87.07,87.1,86.93,86.93,8400.0,78.1073,78.1342,77.9817,77.9817,8400.0
2016-06-14 13:10:00,86.92,86.99,86.85,86.93,15380.0,77.9727,78.0355,77.9099,77.9817,15380.0
2016-06-14 13:15:00,86.92,87.1,86.89,87.06,19660.0,77.9727,78.1342,77.9458,78.0983,19660.0
2016-06-14 13:20:00,87.07,87.19,87.04,87.18,27537.0,78.1073,78.2149,78.0804,78.206,27537.0
2016-06-14 13:25:00,87.18,87.24,87.11,87.12,12859.0,78.206,78.2598,78.1432,78.1521,12859.0
2016-06-14 13:30:00,87.15,87.27,87.07,87.26,11065.0,78.179,78.2867,78.1073,78.2777,11065.0
2016-06-14 13:35:00,87.25,87.29,87.13,87.28,27082.0,78.2688,78.3046,78.1611,78.2957,27082.0
2016-06-14 13:40:00,87.26,87.35,87.24,87.31,37246.0,78.2777,78.3585,78.2598,78.3226,37246.0
2016-06-14 13:45:00,87.31,87.35,87.22,87.22,23873.0,78.3226,78.3585,78.2418,78.2418,23873.0
2016-06-14 13:50:00,87.21,87.26,87.12,87.12,24613.0,78.2329,78.2777,78.1521,78.1521,24613.0
2016-06-14 13:55:00,87.12,87.13,86.9,86.96,24639.0,78.1521,78.1611,77.9548,78.0086,24639.0
2016-06-14 14:00:00,86.98,87.09,86.95,87.01,41961.0,78.0265,78.1252,77.9996,78.0535,41961.0
2016-06-14 14:05:00,87.01,87.09,86.99,87.0,25217.0,78.0535,78.1252,78.0355,78.0445,25217.0
2016-06-14 14:10:00,86.99,87.23,86.99,87.21,31036.0,78.0355,78.2508,78.0355,78.2329,31036.0
2016-06-14 14:15:00,87.25,87.34,87.21,87.3,27791.0,78.2688,78.3495,78.2329,78.3136,27791.0
2016-06-14 14:20:00,87.3,87.34,87.14,87.23,26738.0,78.3136,78.3495,78.1701,78.2508,26738.0
2016-06-14 14:25:00,87.23,87.25,87.11,87.17,35569.0,78.2508,78.2688,78.1432,78.197,35569.0
2016-06-14 14:30:00,87.17,87.18,87.04,87.04,28792.0,78.197,78.206,78.0804,78.0804,28792.0
2016-06-14 14:35:00,87.04,87.12,86.99,87.12,32902.0,78.0804,78.1521,78.0355,78.1521,32902.0
2016-06-14 14:40:00,87.13,87.14,87.02,87.04,31062.0,78.1611,78.1701,78.0624,78.0804,31062.0
2016-06-14 14:45:00,87.03,87.1,87.0,87.05,38895.0,78.0714,78.1342,78.0445,78.0893,38895.0
2016-06-14 14:50:00,87.05,87.06,86.85,86.89,89517.0,78.0893,78.0983,77.9099,77.9458,89517.0
2016-06-14 14:55:00,86.91,86.91,86.73,86.88,37375.0,77.9638,77.9638,77.8023,77.9368,37375.0
2016-06-14 15:00:00,86.9,87.04,86.82,87.02,28439.0,77.9548,78.0804,77.883,78.0624,28439.0
2016-06-14 15:05:00,87.01,87.44,87.01,87.31,63167.0,78.0535,78.4392,78.0535,78.3226,63167.0
2016-06-14 15:10:00,87.29,87.38,87.22,87.37,40547.0,78.3046,78.3854,78.2418,78.3764,40547.0
2016-06-14 15:15:00,87.36,87.41,87.27,87.28,55228.0,78.3674,78.4123,78.2867,78.2957,55228.0
2016-06-14 15:20:00,87.29,87.37,87.26,87.31,43919.0,78.3046,78.3764,78.2777,78.3226,43919.0
2016-06-14 15:25:00,87.29,87.41,87.27,87.36,25933.0,78.3046,78.4123,78.2867,78.3674,25933.0
2016-06-14 15:30:00,87.37,87.41,87.31,87.35,22287.0,78.3764,78.4123,78.3226,78.3585,22287.0
2016-06-14 15:35:00,87.37,87.42,87.24,87.3,26683.0,78.3764,78.4213,78.2598,78.3136,26683.0
2016-06-14 15:40:00,87.31,87.42,87.25,87.33,40530.0,78.3226,78.4213,78.2688,78.3405,40530.0
2016-06-14 15:45:00,87.31,87.31,87.17,87.22,63131.0,78.3226,78.3226,78.197,78.2418,63131.0
2016-06-14 15:50:00,87.24,87.33,87.19,87.31,87165.0,78.2598,78.3405,78.2149,78.3226,87165.0
2016-06-14 15:55:00,87.31,87.36,87.25,87.36,154268.0,78.3226,78.3674,78.2688,78.3674,154268.0
2016-06-15 09:30:00,87.71,87.84,87.46,87.58,79785.0,78.6814,78.798,78.4571,78.5648,79785.0
2016-06-15 09:35:00,87.59,87.65,87.42,87.64,97360.0,78.5738,78.6276,78.4213,78.6186,97360.0
2016-06-15 09:40:00,87.65,87.9,87.59,87.67,37800.0,78.6276,78.8518,78.5738,78.6455,37800.0
2016-06-15 09:45:00,87.68,87.7,87.47,87.58,31289.0,78.6545,78.6724,78.4661,78.5648,31289.0
2016-06-15 09:50:00,87.56,87.58,87.4,87.47,40872.0,78.5468,78.5648,78.4033,78.4661,40872.0
2016-06-15 09:55:00,87.47,87.48,87.26,87.36,61727.0,78.4661,78.4751,78.2777,78.3674,61727.0
2016-06-15 10:00:00,87.33,87.58,87.32,87.41,21091.0,78.3405,78.5648,78.3315,78.4123,21091.0
2016-06-15 10:05:00,87.45,87.59,87.45,87.56,33691.0,78.4482,78.5738,78.4482,78.5468,33691.0
2016-06-15 10:10:00,87.54,87.56,87.4,87.41,49296.0,78.5289,78.5468,78.4033,78.4123,49296.0
2016-06-15 10:15:00,87.44,87.54,87.39,87.44,39017.0,78.4392,78.5289,78.3943,78.4392,39017.0
2016-06-15 10:20:00,87.44,87.46,87.3,87.34,18434.0,78.4392,78.4571,78.3136,78.3495,18434.0
2016-06-15 10:25:00,87.33,87.39,87.3,87.35,81269.0,78.3405,78.3943,78.3136,78.3585,81269.0
2016-06-15 10:30:00,87.35,87.5,87.34,87.47,21966.0,78.3585,78.493,78.3495,78.4661,21966.0
2016-06-15 10:35:00,87.46,87.49,87.39,87.42,28170.0,78.4571,78.484,78.3943,78.4213,28170.0
2016-06-15 10:40:00,87.41,87.42,87.34,87.4,19310.0,78.4123,78.4213,78.3495,78.4033,19310.0
2016-06-15 10:45:00,87.4,87.4,87.33,87.38,21293.0,78.4033,78.4033,78.3405,78.3854,21293.0
2016-06-15 10:50:00,87.4,87.42,87.27,87.27,33514.0,78.4033,78.4213,78.2867,78.2867,33514.0
2016-06-15 10:55:00,87.28,87.3,87.2,87.21,36645.0,78.2957,78.3136,78.2239,78.2329,36645.0
2016-06-15 11:00:00,87.2,87.3,87.18,87.25,34791.0,78.2239,78.3136,78.206,78.2688,34791.0
2016-06-15 11:05:00,87.26,87.38,87.26,87.36,33396.0,78.2777,78.3854,78.2777,78.3674,33396.0
2016-06-15 11:10:00,87.37,87.57,87.36,87.55,19589.0,78.3764,78.5558,78.3674,78.5379,19589.0
2016-06-15 11:15:00,87.55,87.55,87.43,87.5,19732.0,78.5379,78.5379,78.4302,78.493,19732.0
2016-06-15 11:20:00,87.5,87.53,87.43,87.44,17834.0,78.493,78.5199,78.4302,78.4392,17834.0
2016-06-15 11:25:00,87.44,87.45,87.24,87.24,31028.0,78.4392,78.4482,78.2598,78.2598,31028.0
2016-06-15 11:30:00,87.21,87.26,86.74,86.83,137148.0,78.2329,78.2777,77.8113,77.892,137148.0
2016-06-15 11:35:00,86.84,86.91,86.76,86.78,64143.0,77.901,77.9638,77.8292,77.8471,64143.0
2016-06-15 11:40:00,86.8,86.93,86.79,86.88,34934.0,77.8651,77.9817,77.8561,77.9368,34934.0
2016-06-15 11:45:00,86.87,86.99,86.85,86.95,19562.0,77.9279,78.0355,77.9099,77.9996,19562.0
2016-06-15 11:50:00,86.97,86.99,86.9,86.92,37444.0,78.0176,78.0355,77.9548,77.9727,37444.0
2016-06-15 11:55:00,86.93,87.06,86.93,87.01,51826.0,77.9817,78.0983,77.9817,78.0535,51826.0
2016-06-15 12:00:00,87.01,87.11,87.01,87.06,17411.0,78.0535,78.1432,78.0535,78.0983,17411.0
2016-06-15 12:05:00,87.06,87.08,86.94,86.95,17178.0,78.0983,78.1163,77.9907,77.9996,17178.0
2016-06-15 12:10:00,86.94,86.95,86.85,86.86,18467.0,77.9907,77.9996,77.9099,77.9189,18467.0
2016-06-15 12:15:00,86.87,86.91,86.87,86.89,17330.0,77.9279,77.9638,77.9279,77.9458,17330.0
2016-06-15 12:20:00,86.89,86.92,86.88,86.9,21229.0,77.9458,77.9727,77.9368,77.9548,21229.0
2016-06-15 12:25:00,86.9,86.92,86.86,86.89,18307.0,77.9548,77.9727,77.9189,77.9458,18307.0
2016-06-15 12:30:00,86.88,86.91,86.78,86.8,27422.0,77.9368,77.9638,77.8471,77.8651,27422.0
2016-06-15 12:35:00,86.79,86.81,86.71,86.77,38520.0,77.8561,77.874,77.7843,77.8382,38520.0
2016-06-15 12:40:00,86.75,86.78,86.71,86.73,29454.0,77.8202,77.8471,77.7843,77.8023,29454.0
2016-06-15 12:45:00,86.73,86.74,86.61,86.64,35449.0,77.8023,77.8113,77.6946,77.7215,35449.0
2016-06-15 12:50:00,86.63,86.64,86.59,86.6,20449.0,77.7126,77.7215,77.6767,77.6857,20449.0
2016-06-15 12:55:00,86.6,86.62,86.46,86.49,43402.0,77.6857,77.7036,77.5601,77.587,43402.0
2016-06-15 13:00:00,86.48,86.51,86.45,86.49,45268.0,77.578,77.6049,77.5511,77.587,45268.0
2016-06-15 13:05:00,86.49,86.49,86.37,86.39,27345.0,77.587,77.587,77.4793,77.4973,27345.0
2016-06-15 13:10:00,86.4,86.63,86.39,86.63,23554.0,77.5062,77.7126,77.4973,77.7126,23554.0
2016-06-15 13:15:00,86.63,86.65,86.59,86.59,33355.0,77.7126,77.7305,77.6767,77.6767,33355.0
2016-06-15 13:20:00,86.59,86.6,86.38,86.56,119458.0,77.6767,77.6857,77.4883,77.6498,119458.0
2016-06-15 13:25:00,86.58,86.69,86.57,86.68,22197.0,77.6677,77.7664,77.6588,77.7574,22197.0
2016-06-15 13:30:00,86.69,86.69,86.62,86.64,20066.0,77.7664,77.7664,77.7036,77.7215,20066.0
2016-06-15 13:35:00,86.63,86.67,86.61,86.63,14603.0,77.7126,77.7485,77.6946,77.7126,14603.0
2016-06-15 13:40:00,86.63,86.64,86.53,86.57,39094.0,77.7126,77.7215,77.6229,77.6588,39094.0
2016-06-15 13:45:00,86.57,86.59,86.44,86.46,25175.0,77.6588,77.6767,77.5421,77.5601,25175.0
2016-06-15 13:50:00,86.46,86.47,86.29,86.29,46594.0,77.5601,77.569,77.4076,77.4076,46594.0
2016-06-15 13:55:00,86.3,86.32,86.08,86.1,86532.0,77.4165,77.4345,77.2192,77.2371,86532.0
2016-06-15 14:00:00,86.13,86.39,86.1,86.33,39095.0,77.264,77.4973,77.2371,77.4435,39095.0
2016-06-15 14:05:00,86.31,86.52,86.2,86.2,32594.0,77.4255,77.6139,77.3268,77.3268,32594.0
2016-06-15 14:10:00,86.21,86.31,86.16,86.21,25000.0,77.3358,77.4255,77.291,77.3358,25000.0
2016-06-15 14:15:00,86.19,86.41,86.17,86.34,17880.0,77.3179,77.5152,77.2999,77.4524,17880.0
2016-06-15 14:20:00,86.35,86.37,86.17,86.18,61006.0,77.4614,77.4793,77.2999,77.3089,61006.0
2016-06-15 14:25:00,86.17,86.2,86.05,86.05,38283.0,77.2999,77.3268,77.1923,77.1923,38283.0
2016-06-15 14:30:00,86.04,86.04,85.93,86.0,58980.0,77.1833,77.1833,77.0846,77.1474,58980.0
2016-06-15 14:35:00,85.97,86.12,85.94,85.96,62316.0,77.1205,77.2551,77.0936,77.1115,62316.0
2016-06-15 14:40:00,85.97,86.09,85.92,86.03,59038.0,77.1205,77.2282,77.0757,77.1743,59038.0
2016-06-15 14:45:00,86.05,86.12,86.01,86.02,108478.0,77.1923,77.2551,77.1564,77.1654,108478.0
2016-06-15 14:50:00,86.02,86.03,85.88,85.96,62794.0,77.1654,77.1743,77.0398,77.1115,62794.0
2016-06-15 14:55:00,85.97,86.05,85.97,86.02,42984.0,77.1205,77.1923,77.1205,77.1654,42984.0
2016-06-15 15:00:00,86.01,86.03,85.9,85.91,42454.0,77.1564,77.1743,77.0577,77.0667,42454.0
2016-06-15 15:05:00,85.91,86.01,85.9,85.95,32227.0,77.0667,77.1564,77.0577,77.1026,32227.0
2016-06-15 15:10:00,85.96,86.11,85.95,86.1,44989.0,77.1115,77.2461,77.1026,77.2371,44989.0
2016-06-15 15:15:00,86.09,86.13,85.96,86.08,45065.0,77.2282,77.264,77.1115,77.2192,45065.0
2016-06-15 15:20:00,86.08,86.38,86.04,86.37,245980.0,77.2192,77.4883,77.1833,77.4793,245980.0
2016-06-15 15:25:00,86.36,86.49,86.35,86.48,81620.0,77.4704,77.587,77.4614,77.578,81620.0
2016-06-15 15:30:00,86.48,86.53,86.42,86.51,113737.0,77.578,77.6229,77.5242,77.6049,113737.0
2016-06-15 15:35:00,86.5,86.51,86.14,86.19,99968.0,77.596,77.6049,77.273,77.3179,99968.0
2016-06-15 15:40:00,86.19,86.27,86.02,86.04,61220.0,77.3179,77.3896,77.1654,77.1833,61220.0
2016-06-15 15:45:00,86.03,86.18,85.97,86.16,70228.0,77.1743,77.3089,77.1205,77.291,70228.0
2016-06-15 15:50:00,86.15,86.16,85.85,85.91,171949.0,77.282,77.291,77.0129,77.0667,171949.0
2016-06-15 15:55:00,85.9,86.05,85.82,85.97,163978.0,77.0577,77.1923,76.986,77.1205,163978.0
2016-06-16 09:30:00,85.03,85.4,84.52,84.73,108617.0,76.2773,76.6092,75.8198,76.0082,108617.0
2016-06-16 09:35:00,84.67,84.78,84.02,84.04,78986.0,75.9543,76.053,75.3712,75.3892,78986.0
2016-06-16 09:40:00,84.05,84.22,83.83,84.05,71604.0,75.3982,75.5507,75.2008,75.3982,71604.0
2016-06-16 09:45:00,84.08,84.2,83.88,84.14,46192.0,75.4251,75.5327,75.2457,75.4789,46192.0
2016-06-16 09:50:00,84.15,84.51,84.11,84.4,97497.0,75.4879,75.8108,75.452,75.7121,97497.0
2016-06-16 09:55:00,84.39,84.62,84.31,84.48,53923.0,75.7032,75.9095,75.6314,75.7839,53923.0
2016-06-16 10:00:00,84.5,84.66,84.37,84.59,99850.0,75.8018,75.9454,75.6852,75.8826,99850.0
2016-06-16 10:05:00,84.59,85.08,84.58,85.04,67600.0,75.8826,76.3221,75.8736,76.2862,67600.0
2016-06-16 10:10:00,85.03,85.2,84.88,85.18,51500.0,76.2773,76.4298,76.1427,76.4118,51500.0
2016-06-16 10:15:00,85.18,85.2,84.82,84.85,28620.0,76.4118,76.4298,76.0889,76.1158,28620.0
2016-06-16 10:20:00,84.83,84.83,84.64,84.7,63705.0,76.0979,76.0979,75.9274,75.9812,63705.0
2016-06-16 10:25:00,84.7,84.81,84.53,84.55,55878.0,75.9812,76.0799,75.8287,75.8467,55878.0
2016-06-16 10:30:00,84.58,84.63,84.46,84.55,32661.0,75.8736,75.9184,75.7659,75.8467,32661.0
2016-06-16 10:35:00,84.51,84.63,84.39,84.43,24787.0,75.8108,75.9184,75.7032,75.739,24787.0
2016-06-16 10:40:00,84.41,84.49,84.4,84.45,21296.0,75.7211,75.7929,75.7121,75.757,21296.0
2016-06-16 10:45:00,84.46,84.57,84.38,84.56,25135.0,75.7659,75.8646,75.6942,75.8557,25135.0
2016-06-16 10:50:00,84.55,84.56,84.28,84.43,24473.0,75.8467,75.8557,75.6045,75.739,24473.0
2016-06-16 10:55:00,84.43,84.6,84.41,84.57,23677.0,75.739,75.8915,75.7211,75.8646,23677.0
2016-06-16 11:00:00,84.56,84.66,84.52,84.62,23885.0,75.8557,75.9454,75.8198,75.9095,23885.0
2016-06-16 11:05:00,84.62,84.66,84.55,84.64,25590.0,75.9095,75.9454,75.8467,75.9274,25590.0
2016-06-16 11:10:00,84.62,84.8,84.53,84.78,27900.0,75.9095,76.0709,75.8287,76.053,27900.0
2016-06-16 11:15:00,84.76,84.78,84.56,84.7,31048.0,76.0351,76.053,75.8557,75.9812,31048.0
2016-06-16 11:20:00,84.68,84.72,84.52,84.68,19959.0,75.9633,75.9992,75.8198,75.9633,19959.0
2016-06-16 11:25:00,84.71,84.98,84.69,84.91,25695.0,75.9902,76.2324,75.9723,76.1696,25695.0
2016-06-16 11:30:00,84.93,84.99,84.78,84.82,23501.0,76.1876,76.2414,76.053,76.0889,23501.0
2016-06-16 11:35:00,84.81,84.88,84.73,84.79,18108.0,76.0799,76.1427,76.0082,76.062,18108.0
2016-06-16 11:40:00,84.77,84.79,84.7,84.71,23454.0,76.044,76.062,75.9812,75.9902,23454.0
2016-06-16 11:45:00,84.7,84.73,84.53,84.57,28741.0,75.9812,76.0082,75.8287,75.8646,28741.0
2016-06-16 11:50:00,84.55,84.62,84.52,84.59,24062.0,75.8467,75.9095,75.8198,75.8826,24062.0
2016-06-16 11:55:00,84.59,84.6,84.41,84.52,31551.0,75.8826,75.8915,75.7211,75.8198,31551.0
2016-06-16 12:00:00,84.52,84.7,84.47,84.68,21450.0,75.8198,75.9812,75.7749,75.9633,21450.0
2016-06-16 12:05:00,84.7,84.73,84.63,84.71,15970.0,75.9812,76.0082,75.9184,75.9902,15970.0
2016-06-16 12:10:00,84.73,84.76,84.62,84.74,19235.0,76.0082,76.0351,75.9095,76.0171,19235.0
2016-06-16 12:15:00,84.73,85.08,84.66,85.08,26819.0,76.0082,76.3221,75.9454,76.3221,26819.0
2016-06-16 12:20:00,85.09,85.34,85.0,85.33,32981.0,76.3311,76.5554,76.2504,76.5464,32981.0
2016-06-16 12:25:00,85.36,85.42,85.25,85.36,25525.0,76.5733,76.6271,76.4746,76.5733,25525.0
2016-06-16 12:30:00,85.33,85.35,85.11,85.18,25758.0,76.5464,76.5643,76.349,76.4118,25758.0
2016-06-16 12:35:00,85.19,85.47,85.19,85.45,14021.0,76.4208,76.672,76.4208,76.654,14021.0
2016-06-16 12:40:00,85.42,85.58,85.33,85.58,14041.0,76.6271,76.7707,76.5464,76.7707,14041.0
2016-06-16 12:45:00,85.59,85.6,85.41,85.42,17410.0,76.7796,76.7886,76.6182,76.6271,17410.0
2016-06-16 12:50:00,85.42,85.56,85.38,85.52,63655.0,76.6271,76.7527,76.5912,76.7168,63655.0
2016-06-16 12:55:00,85.52,85.52,85.29,85.37,19484.0,76.7168,76.7168,76.5105,76.5823,19484.0
2016-06-16 13:00:00,85.39,85.57,85.38,85.49,34554.0,76.6002,76.7617,76.5912,76.6899,34554.0
2016-06-16 13:05:00,85.52,85.57,85.44,85.55,31371.0,76.7168,76.7617,76.6451,76.7437,31371.0
2016-06-16 13:10:00,85.55,85.61,85.48,85.48,40515.0,76.7437,76.7976,76.681,76.681,40515.0
2016-06-16 13:15:00,85.5,85.57,85.46,85.54,20251.0,76.6989,76.7617,76.663,76.7348,20251.0
2016-06-16 13:20:00,85.55,85.58,85.48,85.49,59357.0,76.7437,76.7707,76.681,76.6899,59357.0
2016-06-16 13:25:00,85.5,85.55,85.43,85.52,65026.0,76.6989,76.7437,76.6361,76.7168,65026.0
2016-06-16 13:30:00,85.54,85.55,85.18,85.24,28694.0,76.7348,76.7437,76.4118,76.4657,28694.0
2016-06-16 13:35:00,85.22,85.47,85.21,85.44,26300.0,76.4477,76.672,76.4387,76.6451,26300.0
2016-06-16 13:40:00,85.46,85.51,85.28,85.29,16326.0,76.663,76.7079,76.5015,76.5105,16326.0
2016-06-16 13:45:00,85.3,85.32,85.08,85.16,17040.0,76.5195,76.5374,76.3221,76.3939,17040.0
2016-06-16 13:50:00,85.17,85.19,85.1,85.13,17627.0,76.4029,76.4208,76.3401,76.367,17627.0
2016-06-16 13:55:00,85.15,85.2,85.08,85.11,17372.0,76.3849,76.4298,76.3221,76.349,17372.0
2016-06-16 14:00:00,85.1,85.33,85.08,85.31,17474.0,76.3401,76.5464,76.3221,76.5285,17474.0
2016-06-16 14:05:00,85.31,85.33,85.23,85.3,20393.0,76.5285,76.5464,76.4567,76.5195,20393.0
2016-06-16 14:10:00,85.3,85.52,85.27,85.46,23399.0,76.5195,76.7168,76.4926,76.663,23399.0
2016-06-16 14:15:00,85.46,85.61,85.44,85.6,25389.0,76.663,76.7976,76.6451,76.7886,25389.0
2016-06-16 14:20:00,85.6,85.62,85.41,85.41,18709.0,76.7886,76.8065,76.6182,76.6182,18709.0
2016-06-16 14:25:00,85.41,85.41,85.2,85.24,17251.0,76.6182,76.6182,76.4298,76.4657,17251.0
2016-06-16 14:30:00,85.25,85.43,85.25,85.36,17445.0,76.4746,76.6361,76.4746,76.5733,17445.0
2016-06-16 14:35:00,85.36,85.45,85.32,85.37,19573.0,76.5733,76.654,76.5374,76.5823,19573.0
2016-06-16 14:40:00,85.39,85.47,85.36,85.47,16251.0,76.6002,76.672,76.5733,76.672,16251.0
2016-06-16 14:45:00,85.47,85.58,85.4,85.58,16544.0,76.672,76.7707,76.6092,76.7707,16544.0
2016-06-16 14:50:00,85.57,85.73,85.56,85.73,22937.0,76.7617,76.9052,76.7527,76.9052,22937.0
2016-06-16 14:55:00,85.76,85.77,85.58,85.58,21249.0,76.9321,76.9411,76.7707,76.7707,21249.0
2016-06-16 15:00:00,85.58,85.74,85.57,85.74,26379.0,76.7707,76.9142,76.7617,76.9142,26379.0
2016-06-16 15:05:00,85.74,85.74,85.61,85.71,39737.0,76.9142,76.9142,76.7976,76.8873,39737.0
2016-06-16 15:10:00,85.72,85.84,85.66,85.82,35760.0,76.8962,77.0039,76.8424,76.986,35760.0
2016-06-16 15:15:00,85.81,85.96,85.79,85.93,30359.0,76.977,77.1115,76.959,77.0846,30359.0
2016-06-16 15:20:00,85.94,86.08,85.86,86.02,56850.0,77.0936,77.2192,77.0218,77.1654,56850.0
2016-06-16 15:25:00,86.03,86.2,85.99,86.2,42956.0,77.1743,77.3268,77.1385,77.3268,42956.0
2016-06-16 15:30:00,86.19,86.2,86.09,86.12,125434.0,77.3179,77.3268,77.2282,77.2551,125434.0
2016-06-16 15:35:00,86.1,86.12,86.05,86.09,37611.0,77.2371,77.2551,77.1923,77.2282,37611.0
2016-06-16 15:40:00,86.11,86.14,86.05,86.11,82014.0,77.2461,77.273,77.1923,77.2461,82014.0
2016-06-16 15:45:00,86.1,86.2,85.99,86.13,83369.0,77.2371,77.3268,77.1385,77.264,83369.0
2016-06-16 15:50:00,86.12,86.2,86.05,86.12,127040.0,77.2551,77.3268,77.1923,77.2551,127040.0
2016-06-16 15:55:00,86.13,86.2,86.01,86.13,200909.0,77.264,77.3268,77.1564,77.264,200909.0
2016-06-17 09:30:00,86.23,86.23,85.44,85.49,252321.0,77.3537,77.3537,76.6451,76.6899,252321.0
2016-06-17 09:35:00,85.27,85.35,84.91,85.15,54950.0,76.4926,76.5643,76.1696,76.3849,54950.0
2016-06-17 09:40:00,85.14,85.42,84.97,85.4,82129.0,76.376,76.6271,76.2234,76.6092,82129.0
2016-06-17 09:45:00,85.36,85.51,84.97,84.97,18751.0,76.5733,76.7079,76.2234,76.2234,18751.0
2016-06-17 09:50:00,84.98,85.33,84.94,84.96,23022.0,76.2324,76.5464,76.1965,76.2145,23022.0
2016-06-17 09:55:00,84.97,84.99,84.67,84.8,28008.0,76.2234,76.2414,75.9543,76.0709,28008.0
2016-06-17 10:00:00,84.82,85.05,84.79,84.8,29671.0,76.0889,76.2952,76.062,76.0709,29671.0
2016-06-17 10:05:00,84.83,84.92,84.64,84.76,29501.0,76.0979,76.1786,75.9274,76.0351,29501.0
2016-06-17 10:10:00,84.84,84.96,84.75,84.9,18242.0,76.1068,76.2145,76.0261,76.1607,18242.0
2016-06-17 10:15:00,84.87,84.96,84.77,84.79,26725.0,76.1337,76.2145,76.044,76.062,26725.0
2016-06-17 10:20:00,84.79,84.86,84.64,84.68,48818.0,76.062,76.1248,75.9274,75.9633,48818.0
2016-06-17 10:25:00,84.68,84.7,84.45,84.52,23331.0,75.9633,75.9812,75.757,75.8198,23331.0
2016-06-17 10:30:00,84.48,84.48,84.24,84.39,35810.0,75.7839,75.7839,75.5686,75.7032,35810.0
2016-06-17 10:35:00,84.37,84.62,84.36,84.48,34983.0,75.6852,75.9095,75.6762,75.7839,34983.0
2016-06-17 10:40:00,84.48,84.56,84.42,84.42,19866.0,75.7839,75.8557,75.7301,75.7301,19866.0
2016-06-17 10:45:00,84.45,84.74,84.44,84.74,15840.0,75.757,76.0171,75.748,76.0171,15840.0
2016-06-17 10:50:00,84.74,84.89,84.64,84.76,26954.0,76.0171,76.1517,75.9274,76.0351,26954.0
2016-06-17 10:55:00,84.76,84.8,84.62,84.62,17555.0,76.0351,76.0709,75.9095,75.9095,17555.0
2016-06-17 11:00:00,84.6,84.7,84.44,84.46,22769.0,75.8915,75.9812,75.748,75.7659,22769.0
2016-06-17 11:05:00,84.45,84.56,84.36,84.51,24005.0,75.757,75.8557,75.6762,75.8108,24005.0
2016-06-17 11:10:00,84.52,84.57,84.37,84.48,33337.0,75.8198,75.8646,75.6852,75.7839,33337.0
2016-06-17 11:15:00,84.46,84.46,84.23,84.45,48351.0,75.7659,75.7659,75.5596,75.757,48351.0
2016-06-17 11:20:00,84.44,84.57,84.43,84.51,22637.0,75.748,75.8646,75.739,75.8108,22637.0
2016-06-17 11:25:00,84.49,84.51,84.16,84.16,22958.0,75.7929,75.8108,75.4968,75.4968,22958.0
2016-06-17 11:30:00,84.19,84.27,84.15,84.22,24050.0,75.5237,75.5955,75.4879,75.5507,24050.0
2016-06-17 11:35:00,84.21,84.49,84.16,84.48,28011.0,75.5417,75.7929,75.4968,75.7839,28011.0
2016-06-17 11:40:00,84.5,84.59,84.48,84.53,20987.0,75.8018,75.8826,75.7839,75.8287,20987.0
2016-06-17 11:45:00,84.54,84.55,84.45,84.52,17196.0,75.8377,75.8467,75.757,75.8198,17196.0
2016-06-17 11:50:00,84.53,84.53,84.4,84.44,24413.0,75.8287,75.8287,75.7121,75.748,24413.0
2016-06-17 11:55:00,84.42,84.42,84.27,84.34,16823.0,75.7301,75.7301,75.5955,75.6583,16823.0
2016-06-17 12:00:00,84.35,84.54,84.33,84.48,20350.0,75.6673,75.8377,75.6493,75.7839,20350.0
2016-06-17 12:05:00,84.49,84.69,84.44,84.66,28184.0,75.7929,75.9723,75.748,75.9454,28184.0
2016-06-17 12:10:00,84.65,84.69,84.58,84.66,11597.0,75.9364,75.9723,75.8736,75.9454,11597.0
2016-06-17 12:15:00,84.66,84.67,84.5,84.61,15756.0,75.9454,75.9543,75.8018,75.9005,15756.0
2016-06-17 12:20:00,84.59,84.6,84.42,84.53,21801.0,75.8826,75.8915,75.7301,75.8287,21801.0
2016-06-17 12:25:00,84.54,84.64,84.51,84.64,14523.0,75.8377,75.9274,75.8108,75.9274,14523.0
2016-06-17 12:30:00,84.62,84.64,84.55,84.6,31098.0,75.9095,75.9274,75.8467,75.8915,31098.0
2016-06-17 12:35:00,84.6,84.76,84.58,84.72,22585.0,75.8915,76.0351,75.8736,75.9992,22585.0
2016-06-17 12:40:00,84.73,84.78,84.65,84.73,11701.0,76.0082,76.053,75.9364,76.0082,11701.0
2016-06-17 12:45:00,84.74,84.79,84.62,84.64,15697.0,76.0171,76.062,75.9095,75.9274,15697.0
2016-06-17 12:50:00,84.66,84.73,84.56,84.57,15804.0,75.9454,76.0082,75.8557,75.8646,15804.0
2016-06-17 12:55:00,84.57,84.65,84.56,84.65,21143.0,75.8646,75.9364,75.8557,75.9364,21143.0
2016-06-17 13:00:00,84.66,84.66,84.57,84.62,24553.0,75.9454,75.9454,75.8646,75.9095,24553.0
2016-06-17 13:05:00,84.63,84.86,84.62,84.86,18357.0,75.9184,76.1248,75.9095,76.1248,18357.0
2016-06-17 13:10:00,84.84,84.86,84.73,84.79,29290.0,76.1068,76.1248,76.0082,76.062,29290.0
2016-06-17 13:15:00,84.78,84.92,84.76,84.89,30163.0,76.053,76.1786,76.0351,76.1517,30163.0
2016-06-17 13:20:00,84.9,84.95,84.89,84.9,17482.0,76.1607,76.2055,76.1517,76.1607,17482.0
2016-06-17 13:25:00,84.91,84.96,84.87,84.87,18207.0,76.1696,76.2145,76.1337,76.1337,18207.0
2016-06-17 13:30:00,84.88,84.92,84.82,84.91,20542.0,76.1427,76.1786,76.0889,76.1696,20542.0
2016-06-17 13:35:00,84.9,84.97,84.9,84.93,17870.0,76.1607,76.2234,76.1607,76.1876,17870.0
2016-06-17 13:40:00,84.94,85.11,84.94,85.05,22494.0,76.1965,76.349,76.1965,76.2952,22494.0
2016-06-17 13:45:00,85.07,85.11,85.05,85.08,18214.0,76.3132,76.349,76.2952,76.3221,18214.0
2016-06-17 13:50:00,85.08,85.21,85.07,85.07,20086.0,76.3221,76.4387,76.3132,76.3132,20086.0
2016-06-17 13:55:00,85.08,85.22,85.06,85.21,28827.0,76.3221,76.4477,76.3042,76.4387,28827.0
2016-06-17 14:00:00,85.18,85.3,85.17,85.22,27299.0,76.4118,76.5195,76.4029,76.4477,27299.0
2016-06-17 14:05:00,85.21,85.25,85.14,85.24,43192.0,76.4387,76.4746,76.376,76.4657,43192.0
2016-06-17 14:10:00,85.24,85.32,85.22,85.22,26357.0,76.4657,76.5374,76.4477,76.4477,26357.0
2016-06-17 14:15:00,85.23,85.39,85.22,85.33,30774.0,76.4567,76.6002,76.4477,76.5464,30774.0
2016-06-17 14:20:00,85.34,85.55,85.32,85.52,32703.0,76.5554,76.7437,76.5374,76.7168,32703.0
2016-06-17 14:25:00,85.51,85.58,85.44,85.51,33620.0,76.7079,76.7707,76.6451,76.7079,33620.0
2016-06-17 14:30:00,85.49,85.52,85.34,85.45,84149.0,76.6899,76.7168,76.5554,76.654,84149.0
2016-06-17 14:35:00,85.45,85.46,85.37,85.37,46882.0,76.654,76.663,76.5823,76.5823,46882.0
2016-06-17 14:40:00,85.37,85.48,85.28,85.44,23078.0,76.5823,76.681,76.5015,76.6451,23078.0
2016-06-17 14:45:00,85.45,85.45,85.27,85.32,20373.0,76.654,76.654,76.4926,76.5374,20373.0
2016-06-17 14:50:00,85.31,85.32,85.19,85.23,26344.0,76.5285,76.5374,76.4208,76.4567,26344.0
2016-06-17 14:55:00,85.25,85.25,85.14,85.18,19782.0,76.4746,76.4746,76.376,76.4118,19782.0
2016-06-17 15:00:00,85.16,85.17,85.1,85.12,17072.0,76.3939,76.4029,76.3401,76.358,17072.0
2016-06-17 15:05:00,85.12,85.14,85.05,85.11,39720.0,76.358,76.376,76.2952,76.349,39720.0
2016-06-17 15:10:00,85.11,85.16,85.05,85.13,31809.0,76.349,76.3939,76.2952,76.367,31809.0
2016-06-17 15:15:00,85.14,85.2,85.08,85.2,33303.0,76.376,76.4298,76.3221,76.4298,33303.0
2016-06-17 15:20:00,85.21,85.27,85.13,85.16,28031.0,76.4387,76.4926,76.367,76.3939,28031.0
2016-06-17 15:25:00,85.18,85.19,85.05,85.07,28708.0,76.4118,76.4208,76.2952,76.3132,28708.0
2016-06-17 15:30:00,85.06,85.08,85.0,85.02,39347.0,76.3042,76.3221,76.2504,76.2683,39347.0
2016-06-17 15:35:00,85.01,85.03,84.93,84.97,52459.0,76.2593,76.2773,76.1876,76.2234,52459.0
2016-06-17 15:40:00,84.98,84.99,84.89,84.99,68943.0,76.2324,76.2414,76.1517,76.2414,68943.0
2016-06-17 15:45:00,84.99,85.06,84.95,84.96,56758.0,76.2414,76.3042,76.2055,76.2145,56758.0
2016-06-17 15:50:00,84.96,85.05,84.95,84.98,104420.0,76.2145,76.2952,76.2055,76.2324,104420.0
2016-06-17 15:55:00,84.99,85.05,84.94,84.98,213284.0,76.2414,76.2952,76.1965,76.2324,213284.0
2016-06-20 09:30:00,86.98,87.0,86.41,86.41,150764.0,78.0265,78.0445,77.5152,77.5152,150764.0
2016-06-20 09:35:00,86.42,86.7,86.06,86.69,84769.0,77.5242,77.7754,77.2012,77.7664,84769.0
2016-06-20 09:40:00,86.69,86.88,86.4,86.42,87050.0,77.7664,77.9368,77.5062,77.5242,87050.0
2016-06-20 09:45:00,86.43,86.69,86.24,86.24,33248.0,77.5332,77.7664,77.3627,77.3627,33248.0
2016-06-20 09:50:00,86.2,86.23,85.93,86.17,63304.0,77.3268,77.3537,77.0846,77.2999,63304.0
2016-06-20 09:55:00,86.25,86.31,85.96,86.12,34819.0,77.3717,77.4255,77.1115,77.2551,34819.0
2016-06-20 10:00:00,86.13,86.59,86.04,86.57,53608.0,77.264,77.6767,77.1833,77.6588,53608.0
2016-06-20 10:05:00,86.58,86.66,86.53,86.54,44134.0,77.6677,77.7395,77.6229,77.6318,44134.0
2016-06-20 10:10:00,86.56,86.63,86.48,86.51,41657.0,77.6498,77.7126,77.578,77.6049,41657.0
2016-06-20 10:15:00,86.52,86.65,86.51,86.6,48573.0,77.6139,77.7305,77.6049,77.6857,48573.0
2016-06-20 10:20:00,86.62,86.92,86.62,86.9,81640.0,77.7036,77.9727,77.7036,77.9548,81640.0
2016-06-20 10:25:00,86.88,86.89,86.71,86.89,50946.0,77.9368,77.9458,77.7843,77.9458,50946.0
2016-06-20 10:30:00,86.89,87.22,86.89,87.22,85217.0,77.9458,78.2418,77.9458,78.2418,85217.0
2016-06-20 10:35:00,87.24,87.27,87.11,87.15,52262.0,78.2598,78.2867,78.1432,78.179,52262.0
2016-06-20 10:40:00,87.14,87.22,87.06,87.06,36256.0,78.1701,78.2418,78.0983,78.0983,36256.0
2016-06-20 10:45:00,87.04,87.25,87.04,87.23,29520.0,78.0804,78.2688,78.0804,78.2508,29520.0
2016-06-20 10:50:00,87.22,87.26,87.05,87.1,29590.0,78.2418,78.2777,78.0893,78.1342,29590.0
2016-06-20 10:55:00,87.1,87.14,86.9,86.9,75408.0,78.1342,78.1701,77.9548,77.9548,75408.0
2016-06-20 11:00:00,86.9,86.93,86.7,86.72,30697.0,77.9548,77.9817,77.7754,77.7933,30697.0
2016-06-20 11:05:00,86.71,86.78,86.62,86.71,26792.0,77.7843,77.8471,77.7036,77.7843,26792.0
2016-06-20 11:10:00,86.7,86.73,86.56,86.56,23385.0,77.7754,77.8023,77.6498,77.6498,23385.0
2016-06-20 11:15:00,86.56,86.61,86.52,86.6,14707.0,77.6498,77.6946,77.6139,77.6857,14707.0
2016-06-20 11:20:00,86.61,86.61,86.48,86.48,16522.0,77.6946,77.6946,77.578,77.578,16522.0
2016-06-20 11:25:00,86.47,86.57,86.3,86.31,19583.0,77.569,77.6588,77.4165,77.4255,19583.0
2016-06-20 11:30:00,86.34,86.39,86.2,86.22,39991.0,77.4524,77.4973,77.3268,77.3448,39991.0
2016-06-20 11:35:00,86.23,86.39,86.22,86.23,13680.0,77.3537,77.4973,77.3448,77.3537,13680.0
2016-06-20 11:40:00,86.24,86.36,86.24,86.24,25869.0,77.3627,77.4704,77.3627,77.3627,25869.0
2016-06-20 11:45:00,86.25,86.3,86.06,86.1,16439.0,77.3717,77.4165,77.2012,77.2371,16439.0
2016-06-20 11:50:00,86.1,86.22,86.03,86.05,24386.0,77.2371,77.3448,77.1743,77.1923,24386.0
2016-06-20 11:55:00,86.04,86.2,85.93,86.17,23844.0,77.1833,77.3268,77.0846,77.2999,23844.0
2016-06-20 12:00:00,86.18,86.22,86.04,86.22,12125.0,77.3089,77.3448,77.1833,77.3448,12125.0
2016-06-20 12:05:00,86.23,86.25,86.17,86.25,11100.0,77.3537,77.3717,77.2999,77.3717,11100.0
2016-06-20 12:10:00,86.22,86.22,86.11,86.18,12918.0,77.3448,77.3448,77.2461,77.3089,12918.0
2016-06-20 12:15:00,86.17,86.24,86.16,86.19,13590.0,77.2999,77.3627,77.291,77.3179,13590.0
2016-06-20 12:20:00,86.2,86.24,86.17,86.23,16230.0,77.3268,77.3627,77.2999,77.3537,16230.0
2016-06-20 12:25:00,86.22,86.23,86.03,86.06,16865.0,77.3448,77.3537,77.1743,77.2012,16865.0
2016-06-20 12:30:00,86.06,86.13,86.03,86.03,15688.0,77.2012,77.264,77.1743,77.1743,15688.0
2016-06-20 12:35:00,86.05,86.05,85.92,85.94,19764.0,77.1923,77.1923,77.0757,77.0936,19764.0
2016-06-20 12:40:00,85.92,85.96,85.88,85.95,12096.0,77.0757,77.1115,77.0398,77.1026,12096.0
2016-06-20 12:45:00,85.94,85.94,85.81,85.89,18788.0,77.0936,77.0936,76.977,77.0487,18788.0
2016-06-20 12:50:00,85.9,85.98,85.85,85.96,14707.0,77.0577,77.1295,77.0129,77.1115,14707.0
2016-06-20 12:55:00,85.97,86.01,85.84,85.89,18092.0,77.1205,77.1564,77.0039,77.0487,18092.0
2016-06-20 13:00:00,85.89,85.92,85.84,85.89,11558.0,77.0487,77.0757,77.0039,77.0487,11558.0
2016-06-20 13:05:00,85.9,85.93,85.86,85.9,11700.0,77.0577,77.0846,77.0218,77.0577,11700.0
2016-06-20 13:10:00,85.91,85.95,85.68,85.69,68427.0,77.0667,77.1026,76.8604,76.8693,68427.0
2016-06-20 13:15:00,85.69,85.77,85.64,85.64,21124.0,76.8693,76.9411,76.8245,76.8245,21124.0
2016-06-20 13:20:00,85.64,85.72,85.58,85.7,26539.0,76.8245,76.8962,76.7707,76.8783,26539.0
2016-06-20 13:25:00,85.7,85.71,85.56,85.6,16093.0,76.8783,76.8873,76.7527,76.7886,16093.0
2016-06-20 13:30:00,85.6,85.79,85.59,85.79,13723.0,76.7886,76.959,76.7796,76.959,13723.0
2016-06-20 13:35:00,85.79,85.81,85.72,85.73,20490.0,76.959,76.977,76.8962,76.9052,20490.0
2016-06-20 13:40:00,85.74,85.95,85.74,85.95,15687.0,76.9142,77.1026,76.9142,77.1026,15687.0
2016-06-20 13:45:00,85.94,85.94,85.74,85.78,16556.0,77.0936,77.0936,76.9142,76.9501,16556.0
2016-06-20 13:50:00,85.78,85.84,85.77,85.79,18397.0,76.9501,77.0039,76.9411,76.959,18397.0
2016-06-20 13:55:00,85.78,85.79,85.74,85.78,18783.0,76.9501,76.959,76.9142,76.9501,18783.0
2016-06-20 14:00:00,85.76,85.78,85.71,85.71,12326.0,76.9321,76.9501,76.8873,76.8873,12326.0
2016-06-20 14:05:00,85.71,85.75,85.63,85.66,24405.0,76.8873,76.9232,76.8155,76.8424,24405.0
2016-06-20 14:10:00,85.65,85.71,85.62,85.64,17874.0,76.8335,76.8873,76.8065,76.8245,17874.0
2016-06-20 14:15:00,85.65,85.66,85.6,85.64,16933.0,76.8335,76.8424,76.7886,76.8245,16933.0
2016-06-20 14:20:00,85.62,85.78,85.62,85.78,16072.0,76.8065,76.9501,76.8065,76.9501,16072.0
2016-06-20 14:25:00,85.78,85.78,85.57,85.65,14556.0,76.9501,76.9501,76.7617,76.8335,14556.0
2016-06-20 14:30:00,85.62,85.7,85.58,85.67,13819.0,76.8065,76.8783,76.7707,76.8514,13819.0
2016-06-20 14:35:00,85.68,85.8,85.67,85.7,17514.0,76.8604,76.968,76.8514,76.8783,17514.0
2016-06-20 14:40:00,85.71,85.73,85.65,85.72,12086.0,76.8873,76.9052,76.8335,76.8962,12086.0
2016-06-20 14:45:00,85.7,85.87,85.67,85.87,18986.0,76.8783,77.0308,76.8514,77.0308,18986.0
2016-06-20 14:50:00,85.88,85.88,85.78,85.81,23372.0,77.0398,77.0398,76.9501,76.977,23372.0
2016-06-20 14:55:00,85.82,85.83,85.76,85.81,15706.0,76.986,76.9949,76.9321,76.977,15706.0
2016-06-20 15:00:00,85.81,85.82,85.67,85.71,32151.0,76.977,76.986,76.8514,76.8873,32151.0
2016-06-20 15:05:00,85.71,85.73,85.55,85.62,17904.0,76.8873,76.9052,76.7437,76.8065,17904.0
2016-06-20 15:10:00,85.63,85.75,85.63,85.67,21152.0,76.8155,76.9232,76.8155,76.8514,21152.0
2016-06-20 15:15:00,85.67,85.67,85.53,85.54,20825.0,76.8514,76.8514,76.7258,76.7348,20825.0
2016-06-20 15:20:00,85.54,85.57,85.43,85.46,32346.0,76.7348,76.7617,76.6361,76.663,32346.0
2016-06-20 15:25:00,85.48,85.48,85.25,85.25,46820.0,76.681,76.681,76.4746,76.4746,46820.0
2016-06-20 15:30:00,85.24,85.41,85.24,85.31,25623.0,76.4657,76.6182,76.4657,76.5285,25623.0
2016-06-20 15:35:00,85.3,85.44,85.25,85.35,51121.0,76.5195,76.6451,76.4746,76.5643,51121.0
2016-06-20 15:40:00,85.35,85.53,85.29,85.42,41783.0,76.5643,76.7258,76.5105,76.6271,41783.0
2016-06-20 15:45:00,85.42,85.43,85.27,85.28,77128.0,76.6271,76.6361,76.4926,76.5015,77128.0
2016-06-20 15:50:00,85.29,85.32,85.17,85.24,56126.0,76.5105,76.5374,76.4029,76.4657,56126.0
2016-06-20 15:55:00,85.24,85.41,85.23,85.36,130999.0,76.4657,76.6182,76.4567,76.5733,130999.0
2016-06-21 09:30:00,85.88,85.89,85.35,85.75,85425.0,77.0398,77.0487,76.5643,76.9232,85425.0
2016-06-21 09:35:00,85.8,86.11,85.62,85.89,25539.0,76.968,77.2461,76.8065,77.0487,25539.0
2016-06-21 09:40:00,85.9,86.03,85.74,85.94,26230.0,77.0577,77.1743,76.9142,77.0936,26230.0
2016-06-21 09:45:00,85.94,85.94,85.63,85.79,28124.0,77.0936,77.0936,76.8155,76.959,28124.0
2016-06-21 09:50:00,85.84,85.9,85.62,85.79,40876.0,77.0039,77.0577,76.8065,76.959,40876.0
2016-06-21 09:55:00,85.85,85.98,85.75,85.88,14253.0,77.0129,77.1295,76.9232,77.0398,14253.0
2016-06-21 10:00:00,85.92,85.95,85.47,85.51,18510.0,77.0757,77.1026,76.672,76.7079,18510.0
2016-06-21 10:05:00,85.55,85.81,85.55,85.69,8508.0,76.7437,76.977,76.7437,76.8693,8508.0
2016-06-21 10:10:00,85.69,86.01,85.67,85.99,14320.0,76.8693,77.1564,76.8514,77.1385,14320.0
2016-06-21 10:15:00,85.99,85.99,85.86,85.95,8813.0,77.1385,77.1385,77.0218,77.1026,8813.0
2016-06-21 10:20:00,85.95,85.95,85.58,85.71,12250.0,77.1026,77.1026,76.7707,76.8873,12250.0
2016-06-21 10:25:00,85.8,85.94,85.74,85.91,11999.0,76.968,77.0936,76.9142,77.0667,11999.0
2016-06-21 10:30:00,85.92,86.01,85.86,85.97,36981.0,77.0757,77.1564,77.0218,77.1205,36981.0
2016-06-21 10:35:00,85.97,86.0,85.85,85.95,11141.0,77.1205,77.1474,77.0129,77.1026,11141.0
2016-06-21 10:40:00,85.97,86.0,85.79,85.89,17300.0,77.1205,77.1474,76.959,77.0487,17300.0
2016-06-21 10:45:00,85.88,85.93,85.73,85.85,15020.0,77.0398,77.0846,76.9052,77.0129,15020.0
2016-06-21 10:50:00,85.81,85.81,85.71,85.75,8830.0,76.977,76.977,76.8873,76.9232,8830.0
2016-06-21 10:55:00,85.74,85.76,85.57,85.57,13442.0,76.9142,76.9321,76.7617,76.7617,13442.0
2016-06-21 11:00:00,85.56,85.8,85.45,85.73,16727.0,76.7527,76.968,76.654,76.9052,16727.0
2016-06-21 11:05:00,85.76,85.87,85.76,85.83,14624.0,76.9321,77.0308,76.9321,76.9949,14624.0
2016-06-21 11:10:00,85.86,85.97,85.72,85.92,14871.0,77.0218,77.1205,76.8962,77.0757,14871.0
2016-06-21 11:15:00,85.95,86.06,85.93,86.03,47172.0,77.1026,77.2012,77.0846,77.1743,47172.0
2016-06-21 11:20:00,86.06,86.12,85.95,85.98,31342.0,77.2012,77.2551,77.1026,77.1295,31342.0
2016-06-21 11:25:00,85.98,86.07,85.73,85.74,28618.0,77.1295,77.2102,76.9052,76.9142,28618.0
2016-06-21 11:30:00,85.76,85.8,85.7,85.72,18467.0,76.9321,76.968,76.8783,76.8962,18467.0
2016-06-21 11:35:00,85.7,85.82,85.67,85.78,11957.0,76.8783,76.986,76.8514,76.9501,11957.0
2016-06-21 11:40:00,85.81,85.95,85.76,85.78,17458.0,76.977,77.1026,76.9321,76.9501,17458.0
2016-06-21 11:45:00,85.74,85.76,85.58,85.67,8474.0,76.9142,76.9321,76.7707,76.8514,8474.0
2016-06-21 11:50:00,85.69,85.77,85.66,85.75,9202.0,76.8693,76.9411,76.8424,76.9232,9202.0
2016-06-21 11:55:00,85.72,85.82,85.71,85.76,7802.0,76.8962,76.986,76.8873,76.9321,7802.0
2016-06-21 12:00:00,85.77,85.87,85.75,85.76,11857.0,76.9411,77.0308,76.9232,76.9321,11857.0
2016-06-21 12:05:00,85.75,85.75,85.63,85.72,9245.0,76.9232,76.9232,76.8155,76.8962,9245.0
2016-06-21 12:10:00,85.72,85.78,85.65,85.77,16422.0,76.8962,76.9501,76.8335,76.9411,16422.0
2016-06-21 12:15:00,85.8,85.89,85.79,85.86,11393.0,76.968,77.0487,76.959,77.0218,11393.0
2016-06-21 12:20:00,85.86,85.88,85.75,85.85,9900.0,77.0218,77.0398,76.9232,77.0129,9900.0
2016-06-21 12:25:00,85.85,85.91,85.71,85.73,54612.0,77.0129,77.0667,76.8873,76.9052,54612.0
2016-06-21 12:30:00,85.77,85.79,85.61,85.67,90770.0,76.9411,76.959,76.7976,76.8514,90770.0
2016-06-21 12:35:00,85.64,85.67,85.53,85.55,75676.0,76.8245,76.8514,76.7258,76.7437,75676.0
2016-06-21 12:40:00,85.57,85.59,85.51,85.56,46050.0,76.7617,76.7796,76.7079,76.7527,46050.0
2016-06-21 12:45:00,85.55,85.55,85.39,85.39,29942.0,76.7437,76.7437,76.6002,76.6002,29942.0
2016-06-21 12:50:00,85.41,85.47,85.35,85.42,15393.0,76.6182,76.672,76.5643,76.6271,15393.0
2016-06-21 12:55:00,85.41,85.49,85.3,85.32,17237.0,76.6182,76.6899,76.5195,76.5374,17237.0
2016-06-21 13:00:00,85.33,85.49,85.31,85.49,11032.0,76.5464,76.6899,76.5285,76.6899,11032.0
2016-06-21 13:05:00,85.48,85.54,85.46,85.54,9225.0,76.681,76.7348,76.663,76.7348,9225.0
2016-06-21 13:10:00,85.52,85.59,85.51,85.55,22221.0,76.7168,76.7796,76.7079,76.7437,22221.0
2016-06-21 13:15:00,85.56,85.58,85.46,85.54,6282.0,76.7527,76.7707,76.663,76.7348,6282.0
2016-06-21 13:20:00,85.5,85.5,85.37,85.37,6046.0,76.6989,76.6989,76.5823,76.5823,6046.0
2016-06-21 13:25:00,85.37,85.43,85.34,85.41,8560.0,76.5823,76.6361,76.5554,76.6182,8560.0
2016-06-21 13:30:00,85.43,85.59,85.4,85.52,37733.0,76.6361,76.7796,76.6092,76.7168,37733.0
2016-06-21 13:35:00,85.52,85.55,85.47,85.53,24630.0,76.7168,76.7437,76.672,76.7258,24630.0
2016-06-21 13:40:00,85.55,85.61,85.52,85.61,35174.0,76.7437,76.7976,76.7168,76.7976,35174.0
2016-06-21 13:45:00,85.6,85.61,85.41,85.46,14758.0,76.7886,76.7976,76.6182,76.663,14758.0
2016-06-21 13:50:00,85.49,85.56,85.49,85.56,9650.0,76.6899,76.7527,76.6899,76.7527,9650.0
2016-06-21 13:55:00,85.57,85.63,85.49,85.63,29605.0,76.7617,76.8155,76.6899,76.8155,29605.0
2016-06-21 14:00:00,85.63,85.64,85.51,85.57,9250.0,76.8155,76.8245,76.7079,76.7617,9250.0
2016-06-21 14:05:00,85.57,85.69,85.52,85.65,17203.0,76.7617,76.8693,76.7168,76.8335,17203.0
2016-06-21 14:10:00,85.64,85.67,85.5,85.59,41039.0,76.8245,76.8514,76.6989,76.7796,41039.0
2016-06-21 14:15:00,85.6,85.75,85.6,85.73,19723.0,76.7886,76.9232,76.7886,76.9052,19723.0
2016-06-21 14:20:00,85.72,85.75,85.68,85.71,12735.0,76.8962,76.9232,76.8604,76.8873,12735.0
2016-06-21 14:25:00,85.72,85.76,85.69,85.72,8510.0,76.8962,76.9321,76.8693,76.8962,8510.0
2016-06-21 14:30:00,85.75,85.82,85.67,85.78,14770.0,76.9232,76.986,76.8514,76.9501,14770.0
2016-06-21 14:35:00,85.83,85.98,85.79,85.92,14854.0,76.9949,77.1295,76.959,77.0757,14854.0
2016-06-21 14:40:00,85.92,85.94,85.81,85.81,12484.0,77.0757,77.0936,76.977,76.977,12484.0
2016-06-21 14:45:00,85.82,85.84,85.77,85.78,17868.0,76.986,77.0039,76.9411,76.9501,17868.0
2016-06-21 14:50:00,85.77,85.81,85.71,85.81,23842.0,76.9411,76.977,76.8873,76.977,23842.0
2016-06-21 14:55:00,85.8,85.82,85.75,85.75,20996.0,76.968,76.986,76.9232,76.9232,20996.0
2016-06-21 15:00:00,85.76,85.77,85.66,85.68,26000.0,76.9321,76.9411,76.8424,76.8604,26000.0
2016-06-21 15:05:00,85.67,85.74,85.66,85.7,26550.0,76.8514,76.9142,76.8424,76.8783,26550.0
2016-06-21 15:10:00,85.73,85.78,85.69,85.75,23765.0,76.9052,76.9501,76.8693,76.9232,23765.0
2016-06-21 15:15:00,85.75,85.87,85.75,85.83,42226.0,76.9232,77.0308,76.9232,76.9949,42226.0
2016-06-21 15:20:00,85.84,85.86,85.74,85.85,20445.0,77.0039,77.0218,76.9142,77.0129,20445.0
2016-06-21 15:25:00,85.86,85.99,85.86,85.94,38926.0,77.0218,77.1385,77.0218,77.0936,38926.0
2016-06-21 15:30:00,85.96,85.96,85.8,85.85,28231.0,77.1115,77.1115,76.968,77.0129,28231.0
2016-06-21 15:35:00,85.84,85.96,85.84,85.92,73026.0,77.0039,77.1115,77.0039,77.0757,73026.0
2016-06-21 15:40:00,85.91,85.91,85.71,85.82,36855.0,77.0667,77.0667,76.8873,76.986,36855.0
2016-06-21 15:45:00,85.82,86.04,85.8,86.0,52736.0,76.986,77.1833,76.968,77.1474,52736.0
2016-06-21 15:50:00,86.01,86.02,85.94,85.98,85950.0,77.1564,77.1654,77.0936,77.1295,85950.0
2016-06-21 15:55:00,85.96,85.97,85.84,85.87,129265.0,77.1115,77.1205,77.0039,77.0308,129265.0
2016-06-22 09:30:00,85.51,86.87,85.44,86.37,118370.0,76.7079,77.9279,76.6451,77.4793,118370.0
2016-06-22 09:35:00,86.37,86.75,86.14,86.44,38803.0,77.4793,77.8202,77.273,77.5421,38803.0
2016-06-22 09:40:00,86.36,86.51,86.17,86.2,33579.0,77.4704,77.6049,77.2999,77.3268,33579.0
2016-06-22 09:45:00,86.21,86.39,86.01,86.33,24572.0,77.3358,77.4973,77.1564,77.4435,24572.0
2016-06-22 09:50:00,86.36,86.67,86.33,86.61,32474.0,77.4704,77.7485,77.4435,77.6946,32474.0
2016-06-22 09:55:00,86.64,86.65,86.39,86.39,18075.0,77.7215,77.7305,77.4973,77.4973,18075.0
2016-06-22 10:00:00,86.36,86.58,86.36,86.42,34053.0,77.4704,77.6677,77.4704,77.5242,34053.0
2016-06-22 10:05:00,86.42,86.47,86.27,86.39,11674.0,77.5242,77.569,77.3896,77.4973,11674.0
2016-06-22 10:10:00,86.39,86.5,86.39,86.46,14847.0,77.4973,77.596,77.4973,77.5601,14847.0
2016-06-22 10:15:00,86.49,86.57,86.42,86.48,33564.0,77.587,77.6588,77.5242,77.578,33564.0
2016-06-22 10:20:00,86.49,86.56,86.27,86.36,33299.0,77.587,77.6498,77.3896,77.4704,33299.0
2016-06-22 10:25:00,86.39,86.4,86.23,86.26,24346.0,77.4973,77.5062,77.3537,77.3807,24346.0
2016-06-22 10:30:00,86.22,86.32,86.16,86.25,20371.0,77.3448,77.4345,77.291,77.3717,20371.0
2016-06-22 10:35:00,86.32,86.36,86.17,86.2,9407.0,77.4345,77.4704,77.2999,77.3268,9407.0
2016-06-22 10:40:00,86.24,86.47,86.22,86.4,15495.0,77.3627,77.569,77.3448,77.5062,15495.0
2016-06-22 10:45:00,86.38,86.55,86.34,86.55,15169.0,77.4883,77.6408,77.4524,77.6408,15169.0
2016-06-22 10:50:00,86.56,86.72,86.49,86.69,39689.0,77.6498,77.7933,77.587,77.7664,39689.0
2016-06-22 10:55:00,86.7,86.71,86.58,86.58,15731.0,77.7754,77.7843,77.6677,77.6677,15731.0
2016-06-22 11:00:00,86.59,86.68,86.58,86.67,18158.0,77.6767,77.7574,77.6677,77.7485,18158.0
2016-06-22 11:05:00,86.68,86.69,86.58,86.65,17141.0,77.7574,77.7664,77.6677,77.7305,17141.0
2016-06-22 11:10:00,86.66,86.78,86.65,86.72,21418.0,77.7395,77.8471,77.7305,77.7933,21418.0
2016-06-22 11:15:00,86.71,86.85,86.63,86.83,23567.0,77.7843,77.9099,77.7126,77.892,23567.0
2016-06-22 11:20:00,86.83,86.91,86.7,86.7,29384.0,77.892,77.9638,77.7754,77.7754,29384.0
2016-06-22 11:25:00,86.68,86.88,86.68,86.84,14708.0,77.7574,77.9368,77.7574,77.901,14708.0
2016-06-22 11:30:00,86.83,86.83,86.41,86.5,34614.0,77.892,77.892,77.5152,77.596,34614.0
2016-06-22 11:35:00,86.49,86.77,86.47,86.74,22909.0,77.587,77.8382,77.569,77.8113,22909.0
2016-06-22 11:40:00,86.75,86.83,86.72,86.79,24362.0,77.8202,77.892,77.7933,77.8561,24362.0
2016-06-22 11:45:00,86.8,86.81,86.66,86.68,11233.0,77.8651,77.874,77.7395,77.7574,11233.0
2016-06-22 11:50:00,86.66,86.75,86.61,86.63,13459.0,77.7395,77.8202,77.6946,77.7126,13459.0
2016-06-22 11:55:00,86.63,86.7,86.6,86.69,21713.0,77.7126,77.7754,77.6857,77.7664,21713.0
2016-06-22 12:00:00,86.7,86.74,86.64,86.67,21791.0,77.7754,77.8113,77.7215,77.7485,21791.0
2016-06-22 12:05:00,86.66,86.71,86.54,86.65,17560.0,77.7395,77.7843,77.6318,77.7305,17560.0
2016-06-22 12:10:00,86.64,86.65,86.58,86.58,20132.0,77.7215,77.7305,77.6677,77.6677,20132.0
2016-06-22 12:15:00,86.62,86.66,86.59,86.6,56053.0,77.7036,77.7395,77.6767,77.6857,56053.0
2016-06-22 12:20:00,86.59,86.61,86.36,86.4,69263.0,77.6767,77.6946,77.4704,77.5062,69263.0
2016-06-22 12:25:00,86.39,86.4,86.31,86.4,44317.0,77.4973,77.5062,77.4255,77.5062,44317.0
2016-06-22 12:30:00,86.4,86.4,86.31,86.36,10805.0,77.5062,77.5062,77.4255,77.4704,10805.0
2016-06-22 12:35:00,86.35,86.4,86.26,86.26,14114.0,77.4614,77.5062,77.3807,77.3807,14114.0
2016-06-22 12:40:00,86.31,86.38,86.28,86.3,15600.0,77.4255,77.4883,77.3986,77.4165,15600.0
2016-06-22 12:45:00,86.29,86.33,86.19,86.33,21456.0,77.4076,77.4435,77.3179,77.4435,21456.0
2016-06-22 12:50:00,86.34,86.4,86.3,86.31,18564.0,77.4524,77.5062,77.4165,77.4255,18564.0
2016-06-22 12:55:00,86.28,86.4,86.25,86.38,16165.0,77.3986,77.5062,77.3717,77.4883,16165.0
2016-06-22 13:00:00,86.37,86.37,86.16,86.21,11197.0,77.4793,77.4793,77.291,77.3358,11197.0
2016-06-22 13:05:00,86.24,86.28,85.95,85.96,14448.0,77.3627,77.3986,77.1026,77.1115,14448.0
2016-06-22 13:10:00,85.95,86.03,85.86,86.03,10482.0,77.1026,77.1743,77.0218,77.1743,10482.0
2016-06-22 13:15:00,86.01,86.04,85.96,86.0,12217.0,77.1564,77.1833,77.1115,77.1474,12217.0
2016-06-22 13:20:00,86.0,86.12,85.99,85.99,11833.0,77.1474,77.2551,77.1385,77.1385,11833.0
2016-06-22 13:25:00,85.97,86.02,85.91,86.01,17330.0,77.1205,77.1654,77.0667,77.1564,17330.0
2016-06-22 13:30:00,85.99,86.07,85.96,85.99,10960.0,77.1385,77.2102,77.1115,77.1385,10960.0
2016-06-22 13:35:00,85.96,86.05,85.91,86.02,18234.0,77.1115,77.1923,77.0667,77.1654,18234.0
2016-06-22 13:40:00,86.02,86.03,85.98,86.03,21083.0,77.1654,77.1743,77.1295,77.1743,21083.0
2016-06-22 13:45:00,86.03,86.14,85.95,86.13,53008.0,77.1743,77.273,77.1026,77.264,53008.0
2016-06-22 13:50:00,86.14,86.37,86.14,86.35,24630.0,77.273,77.4793,77.273,77.4614,24630.0
2016-06-22 13:55:00,86.37,86.39,86.34,86.34,15435.0,77.4793,77.4973,77.4524,77.4524,15435.0
2016-06-22 14:00:00,86.35,86.39,86.23,86.37,16708.0,77.4614,77.4973,77.3537,77.4793,16708.0
2016-06-22 14:05:00,86.38,86.45,86.22,86.23,19848.0,77.4883,77.5511,77.3448,77.3537,19848.0
2016-06-22 14:10:00,86.23,86.32,86.23,86.28,13670.0,77.3537,77.4345,77.3537,77.3986,13670.0
2016-06-22 14:15:00,86.3,86.34,86.22,86.22,16339.0,77.4165,77.4524,77.3448,77.3448,16339.0
2016-06-22 14:20:00,86.22,86.23,86.13,86.21,8845.0,77.3448,77.3537,77.264,77.3358,8845.0
2016-06-22 14:25:00,86.22,86.32,86.21,86.28,18113.0,77.3448,77.4345,77.3358,77.3986,18113.0
2016-06-22 14:30:00,86.28,86.38,86.18,86.22,22834.0,77.3986,77.4883,77.3089,77.3448,22834.0
2016-06-22 14:35:00,86.2,86.2,86.11,86.15,13782.0,77.3268,77.3268,77.2461,77.282,13782.0
2016-06-22 14:40:00,86.17,86.31,86.14,86.21,46366.0,77.2999,77.4255,77.273,77.3358,46366.0
2016-06-22 14:45:00,86.23,86.26,86.19,86.23,15005.0,77.3537,77.3807,77.3179,77.3537,15005.0
2016-06-22 14:50:00,86.23,86.29,86.16,86.29,18101.0,77.3537,77.4076,77.291,77.4076,18101.0
2016-06-22 14:55:00,86.29,86.34,86.26,86.31,16769.0,77.4076,77.4524,77.3807,77.4255,16769.0
2016-06-22 15:00:00,86.3,86.43,86.29,86.36,17287.0,77.4165,77.5332,77.4076,77.4704,17287.0
2016-06-22 15:05:00,86.36,86.4,86.2,86.2,21198.0,77.4704,77.5062,77.3268,77.3268,21198.0
2016-06-22 15:10:00,86.2,86.29,86.17,86.22,16459.0,77.3268,77.4076,77.2999,77.3448,16459.0
2016-06-22 15:15:00,86.22,86.3,86.2,86.21,17566.0,77.3448,77.4165,77.3268,77.3358,17566.0
2016-06-22 15:20:00,86.2,86.2,86.09,86.1,28662.0,77.3268,77.3268,77.2282,77.2371,28662.0
2016-06-22 15:25:00,86.1,86.12,86.07,86.09,37094.0,77.2371,77.2551,77.2102,77.2282,37094.0
2016-06-22 15:30:00,86.09,86.14,86.01,86.03,27222.0,77.2282,77.273,77.1564,77.1743,27222.0
2016-06-22 15:35:00,86.02,86.17,85.95,86.17,31263.0,77.1654,77.2999,77.1026,77.2999,31263.0
2016-06-22 15:40:00,86.18,86.22,86.05,86.07,37020.0,77.3089,77.3448,77.1923,77.2102,37020.0
2016-06-22 15:45:00,86.07,86.1,85.93,85.98,35600.0,77.2102,77.2371,77.0846,77.1295,35600.0
2016-06-22 15:50:00,85.99,86.02,85.88,85.99,48971.0,77.1385,77.1654,77.0398,77.1385,48971.0
2016-06-22 15:55:00,85.99,86.0,85.83,85.93,114000.0,77.1385,77.1474,76.9949,77.0846,114000.0
2016-06-23 09:30:00,86.79,87.14,86.69,86.97,52361.0,77.8561,78.1701,77.7664,78.0176,52361.0
2016-06-23 09:35:00,86.95,87.09,86.6,86.77,23125.0,77.9996,78.1252,77.6857,77.8382,23125.0
2016-06-23 09:40:00,86.73,86.94,86.63,86.85,18376.0,77.8023,77.9907,77.7126,77.9099,18376.0
2016-06-23 09:45:00,86.85,86.98,86.77,86.88,37438.0,77.9099,78.0265,77.8382,77.9368,37438.0
2016-06-23 09:50:00,86.89,86.99,86.64,86.72,36225.0,77.9458,78.0355,77.7215,77.7933,36225.0
2016-06-23 09:55:00,86.66,86.81,86.66,86.74,13425.0,77.7395,77.874,77.7395,77.8113,13425.0
2016-06-23 10:00:00,86.78,87.09,86.75,87.09,10827.0,77.8471,78.1252,77.8202,78.1252,10827.0
2016-06-23 10:05:00,87.04,87.08,86.89,86.89,17195.0,78.0804,78.1163,77.9458,77.9458,17195.0
2016-06-23 10:10:00,86.86,87.02,86.78,86.85,14165.0,77.9189,78.0624,77.8471,77.9099,14165.0
2016-06-23 10:15:00,86.88,87.0,86.79,86.84,9925.0,77.9368,78.0445,77.8561,77.901,9925.0
2016-06-23 10:20:00,86.78,86.92,86.74,86.88,24543.0,77.8471,77.9727,77.8113,77.9368,24543.0
2016-06-23 10:25:00,86.89,87.04,86.82,86.88,13159.0,77.9458,78.0804,77.883,77.9368,13159.0
2016-06-23 10:30:00,86.8,86.9,86.57,86.87,31379.0,77.8651,77.9548,77.6588,77.9279,31379.0
2016-06-23 10:35:00,86.89,86.93,86.77,86.89,12625.0,77.9458,77.9817,77.8382,77.9458,12625.0
2016-06-23 10:40:00,86.88,87.0,86.83,86.85,34278.0,77.9368,78.0445,77.892,77.9099,34278.0
2016-06-23 10:45:00,86.85,86.89,86.75,86.83,11506.0,77.9099,77.9458,77.8202,77.892,11506.0
2016-06-23 10:50:00,86.82,86.95,86.78,86.84,27870.0,77.883,77.9996,77.8471,77.901,27870.0
2016-06-23 10:55:00,86.82,87.0,86.8,86.97,28889.0,77.883,78.0445,77.8651,78.0176,28889.0
2016-06-23 11:00:00,86.98,87.09,86.98,87.04,21969.0,78.0265,78.1252,78.0265,78.0804,21969.0
2016-06-23 11:05:00,87.05,87.12,87.04,87.07,22938.0,78.0893,78.1521,78.0804,78.1073,22938.0
2016-06-23 11:10:00,87.06,87.18,87.02,87.16,9325.0,78.0983,78.206,78.0624,78.188,9325.0
2016-06-23 11:15:00,87.17,87.29,87.09,87.09,18157.0,78.197,78.3046,78.1252,78.1252,18157.0
2016-06-23 11:20:00,87.12,87.13,86.97,86.98,11493.0,78.1521,78.1611,78.0176,78.0265,11493.0
2016-06-23 11:25:00,87.0,87.05,86.91,87.03,13729.0,78.0445,78.0893,77.9638,78.0714,13729.0
2016-06-23 11:30:00,87.03,87.2,87.01,87.17,15034.0,78.0714,78.2239,78.0535,78.197,15034.0
2016-06-23 11:35:00,87.2,87.27,87.16,87.16,10579.0,78.2239,78.2867,78.188,78.188,10579.0
2016-06-23 11:40:00,87.16,87.2,87.13,87.2,17410.0,78.188,78.2239,78.1611,78.2239,17410.0
2016-06-23 11:45:00,87.2,87.21,87.12,87.19,18142.0,78.2239,78.2329,78.1521,78.2149,18142.0
2016-06-23 11:50:00,87.2,87.34,87.19,87.29,21311.0,78.2239,78.3495,78.2149,78.3046,21311.0
2016-06-23 11:55:00,87.3,87.32,87.18,87.2,9870.0,78.3136,78.3315,78.206,78.2239,9870.0
2016-06-23 12:00:00,87.2,87.29,87.15,87.18,14747.0,78.2239,78.3046,78.179,78.206,14747.0
2016-06-23 12:05:00,87.18,87.26,87.18,87.2,12400.0,78.206,78.2777,78.206,78.2239,12400.0
2016-06-23 12:10:00,87.2,87.26,87.2,87.24,8791.0,78.2239,78.2777,78.2239,78.2598,8791.0
2016-06-23 12:15:00,87.23,87.24,87.17,87.2,12044.0,78.2508,78.2598,78.197,78.2239,12044.0
2016-06-23 12:20:00,87.2,87.24,87.15,87.15,12368.0,78.2239,78.2598,78.179,78.179,12368.0
2016-06-23 12:25:00,87.18,87.21,87.14,87.18,5460.0,78.206,78.2329,78.1701,78.206,5460.0
2016-06-23 12:30:00,87.17,87.25,87.17,87.25,304836.0,78.197,78.2688,78.197,78.2688,304836.0
2016-06-23 12:35:00,87.26,87.28,87.18,87.28,25300.0,78.2777,78.2957,78.206,78.2957,25300.0
2016-06-23 12:40:00,87.29,87.32,87.2,87.2,9900.0,78.3046,78.3315,78.2239,78.2239,9900.0
2016-06-23 12:45:00,87.19,87.22,87.1,87.14,24313.0,78.2149,78.2418,78.1342,78.1701,24313.0
2016-06-23 12:50:00,87.12,87.22,87.12,87.19,9725.0,78.1521,78.2418,78.1521,78.2149,9725.0
2016-06-23 12:55:00,87.18,87.19,87.14,87.18,7234.0,78.206,78.2149,78.1701,78.206,7234.0
2016-06-23 13:00:00,87.17,87.19,87.12,87.13,12160.0,78.197,78.2149,78.1521,78.1611,12160.0
2016-06-23 13:05:00,87.13,87.17,87.1,87.14,7705.0,78.1611,78.197,78.1342,78.1701,7705.0
2016-06-23 13:10:00,87.15,87.17,87.06,87.11,14207.0,78.179,78.197,78.0983,78.1432,14207.0
2016-06-23 13:15:00,87.11,87.14,87.02,87.13,10594.0,78.1432,78.1701,78.0624,78.1611,10594.0
2016-06-23 13:20:00,87.12,87.15,87.04,87.04,21888.0,78.1521,78.179,78.0804,78.0804,21888.0
2016-06-23 13:25:00,87.02,87.13,87.0,87.1,15456.0,78.0624,78.1611,78.0445,78.1342,15456.0
2016-06-23 13:30:00,87.11,87.15,87.04,87.14,17934.0,78.1432,78.179,78.0804,78.1701,17934.0
2016-06-23 13:35:00,87.14,87.15,87.05,87.13,13200.0,78.1701,78.179,78.0893,78.1611,13200.0
2016-06-23 13:40:00,87.12,87.19,87.06,87.1,60790.0,78.1521,78.2149,78.0983,78.1342,60790.0
2016-06-23 13:45:00,87.1,87.14,87.05,87.05,32425.0,78.1342,78.1701,78.0893,78.0893,32425.0
2016-06-23 13:50:00,87.04,87.11,87.0,87.07,43233.0,78.0804,78.1432,78.0445,78.1073,43233.0
2016-06-23 13:55:00,87.09,87.09,86.98,87.03,45164.0,78.1252,78.1252,78.0265,78.0714,45164.0
2016-06-23 14:00:00,87.02,87.04,86.91,86.95,8615.0,78.0624,78.0804,77.9638,77.9996,8615.0
2016-06-23 14:05:00,86.94,86.98,86.91,86.98,16238.0,77.9907,78.0265,77.9638,78.0265,16238.0
2016-06-23 14:10:00,86.98,87.05,86.97,87.03,41640.0,78.0265,78.0893,78.0176,78.0714,41640.0
2016-06-23 14:15:00,87.01,87.04,86.96,86.98,56901.0,78.0535,78.0804,78.0086,78.0265,56901.0
2016-06-23 14:20:00,86.97,87.02,86.93,86.96,13669.0,78.0176,78.0624,77.9817,78.0086,13669.0
2016-06-23 14:25:00,86.96,87.04,86.96,86.97,13106.0,78.0086,78.0804,78.0086,78.0176,13106.0
2016-06-23 14:30:00,86.98,87.01,86.94,86.98,9122.0,78.0265,78.0535,77.9907,78.0265,9122.0
2016-06-23 14:35:00,86.99,87.05,86.99,87.04,10450.0,78.0355,78.0893,78.0355,78.0804,10450.0
2016-06-23 14:40:00,87.04,87.05,86.9,86.9,87306.0,78.0804,78.0893,77.9548,77.9548,87306.0
2016-06-23 14:45:00,86.9,87.02,86.89,86.96,113814.0,77.9548,78.0624,77.9458,78.0086,113814.0
2016-06-23 14:50:00,86.95,87.11,86.91,87.09,96704.0,77.9996,78.1432,77.9638,78.1252,96704.0
2016-06-23 14:55:00,87.1,87.18,86.99,87.02,46302.0,78.1342,78.206,78.0355,78.0624,46302.0
2016-06-23 15:00:00,87.02,87.04,86.94,86.95,31493.0,78.0624,78.0804,77.9907,77.9996,31493.0
2016-06-23 15:05:00,86.95,87.02,86.95,87.0,6511.0,77.9996,78.0624,77.9996,78.0445,6511.0
2016-06-23 15:10:00,87.0,87.0,86.89,86.9,46419.0,78.0445,78.0445,77.9458,77.9548,46419.0
2016-06-23 15:15:00,86.89,86.98,86.84,86.85,36815.0,77.9458,78.0265,77.901,77.9099,36815.0
2016-06-23 15:20:00,86.85,86.86,86.73,86.75,68766.0,77.9099,77.9189,77.8023,77.8202,68766.0
2016-06-23 15:25:00,86.74,86.78,86.72,86.77,29539.0,77.8113,77.8471,77.7933,77.8382,29539.0
2016-06-23 15:30:00,86.77,86.89,86.75,86.79,71525.0,77.8382,77.9458,77.8202,77.8561,71525.0
2016-06-23 15:35:00,86.78,86.88,86.67,86.76,214506.0,77.8471,77.9368,77.7485,77.8292,214506.0
2016-06-23 15:40:00,86.76,87.0,86.71,86.94,103512.0,77.8292,78.0445,77.7843,77.9907,103512.0
2016-06-23 15:45:00,86.96,87.19,86.96,87.16,32962.0,78.0086,78.2149,78.0086,78.188,32962.0
2016-06-23 15:50:00,87.18,87.31,87.17,87.28,42021.0,78.206,78.3226,78.197,78.2957,42021.0
2016-06-23 15:55:00,87.27,87.39,87.21,87.35,113478.0,78.2867,78.3943,78.2329,78.3585,113478.0
2016-06-24 09:30:00,81.67,82.56,81.35,82.42,344139.0,73.2631,74.0615,72.9761,73.9359,344139.0
2016-06-24 09:35:00,82.49,83.58,82.24,83.33,301624.0,73.9987,74.9765,73.7745,74.7523,301624.0
2016-06-24 09:40:00,83.26,84.19,83.02,83.59,89869.0,74.6895,75.5237,74.4742,74.9855,89869.0
2016-06-24 09:45:00,83.55,83.8,83.42,83.58,91312.0,74.9496,75.1739,74.833,74.9765,91312.0
2016-06-24 09:50:00,83.52,83.58,83.08,83.5,146675.0,74.9227,74.9765,74.528,74.9048,146675.0
2016-06-24 09:55:00,83.53,83.75,83.18,83.23,149126.0,74.9317,75.129,74.6177,74.6626,149126.0
2016-06-24 10:00:00,83.23,83.51,83.09,83.49,94965.0,74.6626,74.9137,74.537,74.8958,94965.0
2016-06-24 10:05:00,83.47,83.49,83.34,83.42,101862.0,74.8779,74.8958,74.7612,74.833,101862.0
2016-06-24 10:10:00,83.42,83.73,83.39,83.71,250207.0,74.833,75.1111,74.8061,75.0932,250207.0
2016-06-24 10:15:00,83.7,83.76,83.34,83.53,159703.0,75.0842,75.138,74.7612,74.9317,159703.0
2016-06-24 10:20:00,83.52,83.58,83.23,83.24,69962.0,74.9227,74.9765,74.6626,74.6715,69962.0
2016-06-24 10:25:00,83.24,83.24,82.95,83.2,132835.0,74.6715,74.6715,74.4114,74.6356,132835.0
2016-06-24 10:30:00,83.22,83.3,83.12,83.15,75201.0,74.6536,74.7254,74.5639,74.5908,75201.0
2016-06-24 10:35:00,83.13,83.29,83.13,83.29,77600.0,74.5729,74.7164,74.5729,74.7164,77600.0
2016-06-24 10:40:00,83.26,83.26,83.08,83.1,43122.0,74.6895,74.6895,74.528,74.5459,43122.0
2016-06-24 10:45:00,83.08,83.1,82.81,82.84,94248.0,74.528,74.5459,74.2858,74.3127,94248.0
2016-06-24 10:50:00,82.82,82.89,82.71,82.8,52244.0,74.2948,74.3576,74.1961,74.2768,52244.0
2016-06-24 10:55:00,82.8,82.9,82.41,82.49,140005.0,74.2768,74.3665,73.927,73.9987,140005.0
2016-06-24 11:00:00,82.47,82.48,82.19,82.2,65227.0,73.9808,73.9898,73.7296,73.7386,65227.0
2016-06-24 11:05:00,82.2,82.35,82.19,82.35,62488.0,73.7386,73.8731,73.7296,73.8731,62488.0
2016-06-24 11:10:00,82.36,82.37,82.2,82.28,52721.0,73.8821,73.8911,73.7386,73.8104,52721.0
2016-06-24 11:15:00,82.3,82.31,82.04,82.04,95945.0,73.8283,73.8373,73.5951,73.5951,95945.0
2016-06-24 11:20:00,82.04,82.09,81.96,82.02,61944.0,73.5951,73.6399,73.5233,73.5771,61944.0
2016-06-24 11:25:00,82.04,82.41,82.01,82.29,48258.0,73.5951,73.927,73.5681,73.8193,48258.0
2016-06-24 11:30:00,82.29,82.54,82.24,82.52,63293.0,73.8193,74.0436,73.7745,74.0256,63293.0
2016-06-24 11:35:00,82.52,82.66,82.49,82.51,88628.0,74.0256,74.1512,73.9987,74.0167,88628.0
2016-06-24 11:40:00,82.51,82.56,82.42,82.54,97383.0,74.0167,74.0615,73.9359,74.0436,97383.0
2016-06-24 11:45:00,82.54,82.86,82.45,82.53,37983.0,74.0436,74.3306,73.9629,74.0346,37983.0
2016-06-24 11:50:00,82.56,82.58,82.45,82.51,47983.0,74.0615,74.0795,73.9629,74.0167,47983.0
2016-06-24 11:55:00,82.51,82.57,82.44,82.49,51417.0,74.0167,74.0705,73.9539,73.9987,51417.0
2016-06-24 12:00:00,82.51,82.55,82.44,82.48,46599.0,74.0167,74.0526,73.9539,73.9898,46599.0
2016-06-24 12:05:00,82.5,82.52,82.4,82.4,92979.0,74.0077,74.0256,73.918,73.918,92979.0
2016-06-24 12:10:00,82.4,82.44,82.0,82.06,96671.0,73.918,73.9539,73.5592,73.613,96671.0
2016-06-24 12:15:00,82.05,82.1,81.88,81.88,29944.0,73.604,73.6489,73.4515,73.4515,29944.0
2016-06-24 12:20:00,81.91,82.02,81.84,81.84,60413.0,73.4784,73.5771,73.4156,73.4156,60413.0
2016-06-24 12:25:00,81.85,81.89,81.73,81.81,67397.0,73.4246,73.4605,73.317,73.3887,67397.0
2016-06-24 12:30:00,81.8,81.81,81.5,81.52,97594.0,73.3798,73.3887,73.1106,73.1286,97594.0
2016-06-24 12:35:00,81.52,81.61,81.44,81.54,184201.0,73.1286,73.2093,73.0568,73.1465,184201.0
2016-06-24 12:40:00,81.55,81.69,81.49,81.51,40379.0,73.1555,73.2811,73.1017,73.1196,40379.0
2016-06-24 12:45:00,81.51,81.52,81.35,81.41,62365.0,73.1196,73.1286,72.9761,73.0299,62365.0
2016-06-24 12:50:00,81.41,81.46,81.24,81.3,56673.0,73.0299,73.0748,72.8774,72.9312,56673.0
2016-06-24 12:55:00,81.32,81.35,81.02,81.12,81650.0,72.9492,72.9761,72.6801,72.7698,81650.0
2016-06-24 13:00:00,81.14,81.54,81.04,81.51,74025.0,72.7877,73.1465,72.698,73.1196,74025.0
2016-06-24 13:05:00,81.5,81.53,81.26,81.26,38098.0,73.1106,73.1376,72.8953,72.8953,38098.0
2016-06-24 13:10:00,81.26,81.69,81.21,81.69,53185.0,72.8953,73.2811,72.8505,73.2811,53185.0
2016-06-24 13:15:00,81.72,81.8,81.59,81.61,93758.0,73.308,73.3798,73.1914,73.2093,93758.0
2016-06-24 13:20:00,81.59,81.65,81.31,81.33,43223.0,73.1914,73.2452,72.9402,72.9581,43223.0
2016-06-24 13:25:00,81.35,81.38,81.06,81.09,79200.0,72.9761,73.003,72.7159,72.7428,79200.0
2016-06-24 13:30:00,81.09,81.17,81.06,81.1,55712.0,72.7428,72.8146,72.7159,72.7518,55712.0
2016-06-24 13:35:00,81.11,81.15,80.99,81.02,68816.0,72.7608,72.7967,72.6531,72.6801,68816.0
2016-06-24 13:40:00,81.03,81.08,80.73,80.73,43782.0,72.689,72.7339,72.4199,72.4199,43782.0
2016-06-24 13:45:00,80.72,80.74,80.5,80.51,91942.0,72.4109,72.4289,72.2136,72.2225,91942.0
2016-06-24 13:50:00,80.51,80.62,80.27,80.62,154619.0,72.2225,72.3212,72.0073,72.3212,154619.0
2016-06-24 13:55:00,80.62,80.68,80.45,80.46,58260.0,72.3212,72.375,72.1687,72.1777,58260.0
2016-06-24 14:00:00,80.47,80.52,80.32,80.42,115959.0,72.1867,72.2315,72.0521,72.1418,115959.0
2016-06-24 14:05:00,80.41,80.64,80.36,80.5,96863.0,72.1328,72.3392,72.088,72.2136,96863.0
2016-06-24 14:10:00,80.5,80.53,80.46,80.49,296369.0,72.2136,72.2405,72.1777,72.2046,296369.0
2016-06-24 14:15:00,80.5,80.51,80.09,80.09,61719.0,72.2136,72.2225,71.8458,71.8458,61719.0
2016-06-24 14:20:00,80.1,80.11,79.84,79.92,127766.0,71.8548,71.8637,71.6215,71.6933,127766.0
2016-06-24 14:25:00,79.91,79.93,79.59,79.61,84315.0,71.6843,71.7023,71.3973,71.4152,84315.0
2016-06-24 14:30:00,79.59,79.66,79.23,79.28,168861.0,71.3973,71.46,71.0743,71.1192,168861.0
2016-06-24 14:35:00,79.27,79.46,78.8,79.3,274798.0,71.1102,71.2806,70.6886,71.1371,274798.0
2016-06-24 14:40:00,79.35,79.9,79.33,79.68,116781.0,71.182,71.6753,71.164,71.478,116781.0
2016-06-24 14:45:00,79.69,80.07,79.46,79.93,124259.0,71.487,71.8278,71.2806,71.7023,124259.0
2016-06-24 14:50:00,79.96,80.44,79.84,80.44,165844.0,71.7292,72.1598,71.6215,72.1598,165844.0
2016-06-24 14:55:00,80.45,80.52,80.11,80.12,88376.0,72.1687,72.2315,71.8637,71.8727,88376.0
2016-06-24 15:00:00,80.14,80.52,80.08,80.51,86279.0,71.8906,72.2315,71.8368,72.2225,86279.0
2016-06-24 15:05:00,80.51,80.56,80.25,80.48,91680.0,72.2225,72.2674,71.9893,72.1956,91680.0
2016-06-24 15:10:00,80.48,80.53,80.24,80.28,107177.0,72.1956,72.2405,71.9803,72.0162,107177.0
2016-06-24 15:15:00,80.27,80.3,79.97,80.0,54326.0,72.0073,72.0342,71.7381,71.765,54326.0
2016-06-24 15:20:00,79.97,80.04,79.9,80.03,134025.0,71.7381,71.8009,71.6753,71.792,134025.0
2016-06-24 15:25:00,80.05,80.08,79.93,80.05,165325.0,71.8099,71.8368,71.7023,71.8099,165325.0
2016-06-24 15:30:00,80.04,80.16,80.03,80.15,133701.0,71.8009,71.9086,71.792,71.8996,133701.0
2016-06-24 15:35:00,80.14,80.34,80.03,80.17,163401.0,71.8906,72.07,71.792,71.9175,163401.0
2016-06-24 15:40:00,80.16,80.48,80.09,80.39,161384.0,71.9086,72.1956,71.8458,72.1149,161384.0
2016-06-24 15:45:00,80.4,80.48,80.31,80.36,192784.0,72.1239,72.1956,72.0431,72.088,192784.0
2016-06-24 15:50:00,80.35,80.72,80.24,80.59,198735.0,72.079,72.4109,71.9803,72.2943,198735.0
2016-06-24 15:55:00,80.6,80.66,80.06,80.09,378167.0,72.3033,72.3571,71.8189,71.8458,378167.0
2016-06-27 09:30:00,77.5,78.0,77.28,77.51,310108.0,69.5224,69.9709,69.325,69.5314,310108.0
2016-06-27 09:35:00,77.48,77.54,76.73,76.84,228783.0,69.5044,69.5583,68.8316,68.9303,228783.0
2016-06-27 09:40:00,76.84,76.85,76.15,76.15,230819.0,68.9303,68.9393,68.3114,68.3114,230819.0
2016-06-27 09:45:00,76.15,76.43,75.88,75.9,279858.0,68.3114,68.5625,68.0691,68.0871,279858.0
2016-06-27 09:50:00,75.89,76.51,75.89,76.01,140001.0,68.0781,68.6343,68.0781,68.1858,140001.0
2016-06-27 09:55:00,76.01,76.11,75.38,75.4,153468.0,68.1858,68.2755,67.6206,67.6386,153468.0
2016-06-27 10:00:00,75.39,75.78,75.29,75.38,200193.0,67.6296,67.9794,67.5399,67.6206,200193.0
2016-06-27 10:05:00,75.38,75.38,74.66,74.9,335045.0,67.6206,67.6206,66.9747,67.19,335045.0
2016-06-27 10:10:00,74.88,75.09,74.67,74.88,174989.0,67.1721,67.3605,66.9837,67.1721,174989.0
2016-06-27 10:15:00,74.89,74.91,74.3,74.33,152188.0,67.1811,67.199,66.6518,66.6787,152188.0
2016-06-27 10:20:00,74.33,74.48,74.02,74.21,219744.0,66.6787,66.8133,66.4006,66.5711,219744.0
2016-06-27 10:25:00,74.21,74.3,73.84,73.98,246110.0,66.5711,66.6518,66.2391,66.3647,246110.0
2016-06-27 10:30:00,73.96,74.36,73.95,74.35,176834.0,66.3468,66.7056,66.3378,66.6966,176834.0
2016-06-27 10:35:00,74.32,74.7,74.22,74.36,168869.0,66.6697,67.0106,66.58,66.7056,168869.0
2016-06-27 10:40:00,74.38,74.51,74.2,74.22,98947.0,66.7236,66.8402,66.5621,66.58,98947.0
2016-06-27 10:45:00,74.21,74.21,73.71,73.73,100877.0,66.5711,66.5711,66.1225,66.1405,100877.0
2016-06-27 10:50:00,73.77,74.13,73.62,74.11,158504.0,66.1763,66.4993,66.0418,66.4813,158504.0
2016-06-27 10:55:00,74.12,74.4,74.04,74.25,203575.0,66.4903,66.7415,66.4186,66.6069,203575.0
2016-06-27 11:00:00,74.24,74.53,74.18,74.49,133696.0,66.598,66.8581,66.5441,66.8222,133696.0
2016-06-27 11:05:00,74.49,74.65,74.25,74.4,85919.0,66.8222,66.9658,66.6069,66.7415,85919.0
2016-06-27 11:10:00,74.43,74.43,74.16,74.27,166852.0,66.7684,66.7684,66.5262,66.6249,166852.0
2016-06-27 11:15:00,74.27,74.36,73.98,74.35,68043.0,66.6249,66.7056,66.3647,66.6966,68043.0
2016-06-27 11:20:00,74.36,74.37,74.0,74.14,59144.0,66.7056,66.7146,66.3827,66.5083,59144.0
2016-06-27 11:25:00,74.15,74.8,74.11,74.8,73852.0,66.5172,67.1003,66.4813,67.1003,73852.0
2016-06-27 11:30:00,74.79,74.97,74.65,74.89,85546.0,67.0913,67.2528,66.9658,67.1811,85546.0
2016-06-27 11:35:00,74.89,75.28,74.88,75.27,128813.0,67.1811,67.5309,67.1721,67.5219,128813.0
2016-06-27 11:40:00,75.25,75.72,75.19,75.71,155218.0,67.504,67.9256,67.4502,67.9166,155218.0
2016-06-27 11:45:00,75.7,76.1,75.5,75.82,154612.0,67.9077,68.2665,67.7283,68.0153,154612.0
2016-06-27 11:50:00,75.81,75.93,75.5,75.68,76764.0,68.0064,68.114,67.7283,67.8897,76764.0
2016-06-27 11:55:00,75.66,75.76,75.45,75.5,56082.0,67.8718,67.9615,67.6834,67.7283,56082.0
2016-06-27 12:00:00,75.49,75.5,75.27,75.3,49883.0,67.7193,67.7283,67.5219,67.5488,49883.0
2016-06-27 12:05:00,75.29,75.34,75.16,75.26,43358.0,67.5399,67.5847,67.4233,67.513,43358.0
2016-06-27 12:10:00,75.3,75.33,75.13,75.31,37861.0,67.5488,67.5758,67.3963,67.5578,37861.0
2016-06-27 12:15:00,75.29,75.57,75.29,75.54,116433.0,67.5399,67.7911,67.5399,67.7641,116433.0
2016-06-27 12:20:00,75.55,75.76,75.52,75.75,94010.0,67.7731,67.9615,67.7462,67.9525,94010.0
2016-06-27 12:25:00,75.76,75.85,75.67,75.84,74863.0,67.9615,68.0422,67.8808,68.0333,74863.0
2016-06-27 12:30:00,75.85,75.85,75.73,75.8,74001.0,68.0422,68.0422,67.9346,67.9974,74001.0
2016-06-27 12:35:00,75.8,75.8,75.69,75.74,74818.0,67.9974,67.9974,67.8987,67.9436,74818.0
2016-06-27 12:40:00,75.72,75.76,75.62,75.71,80043.0,67.9256,67.9615,67.8359,67.9166,80043.0
2016-06-27 12:45:00,75.72,75.77,75.63,75.75,52814.0,67.9256,67.9705,67.8449,67.9525,52814.0
2016-06-27 12:50:00,75.73,75.8,75.65,75.73,42455.0,67.9346,67.9974,67.8628,67.9346,42455.0
2016-06-27 12:55:00,75.71,75.83,75.54,75.68,65250.0,67.9166,68.0243,67.7641,67.8897,65250.0
2016-06-27 13:00:00,75.68,75.69,75.55,75.58,76497.0,67.8897,67.8987,67.7731,67.8,76497.0
2016-06-27 13:05:00,75.58,75.62,75.45,75.45,61873.0,67.8,67.8359,67.6834,67.6834,61873.0
2016-06-27 13:10:00,75.44,75.6,75.42,75.5,55042.0,67.6744,67.818,67.6565,67.7283,55042.0
2016-06-27 13:15:00,75.5,75.63,75.49,75.52,63637.0,67.7283,67.8449,67.7193,67.7462,63637.0
2016-06-27 13:20:00,75.5,75.74,75.48,75.67,57562.0,67.7283,67.9436,67.7103,67.8808,57562.0
2016-06-27 13:25:00,75.68,75.87,75.62,75.86,64736.0,67.8897,68.0602,67.8359,68.0512,64736.0
2016-06-27 13:30:00,75.83,75.92,75.59,75.72,81078.0,68.0243,68.105,67.809,67.9256,81078.0
2016-06-27 13:35:00,75.76,75.9,75.63,75.87,63918.0,67.9615,68.0871,67.8449,68.0602,63918.0
2016-06-27 13:40:00,75.83,75.9,75.65,75.76,64115.0,68.0243,68.0871,67.8628,67.9615,64115.0
2016-06-27 13:45:00,75.75,75.84,75.62,75.67,61640.0,67.9525,68.0333,67.8359,67.8808,61640.0
2016-06-27 13:50:00,75.65,75.72,75.51,75.67,57322.0,67.8628,67.9256,67.7372,67.8808,57322.0
2016-06-27 13:55:00,75.67,75.86,75.55,75.79,44741.0,67.8808,68.0512,67.7731,67.9884,44741.0
2016-06-27 14:00:00,75.72,75.81,75.63,75.7,49533.0,67.9256,68.0064,67.8449,67.9077,49533.0
2016-06-27 14:05:00,75.69,75.78,75.62,75.69,46541.0,67.8987,67.9794,67.8359,67.8987,46541.0
2016-06-27 14:10:00,75.71,75.79,75.6,75.67,33652.0,67.9166,67.9884,67.818,67.8808,33652.0
2016-06-27 14:15:00,75.67,75.71,75.57,75.68,74537.0,67.8808,67.9166,67.7911,67.8897,74537.0
2016-06-27 14:20:00,75.7,75.81,75.66,75.67,48727.0,67.9077,68.0064,67.8718,67.8808,48727.0
2016-06-27 14:25:00,75.67,75.99,75.66,75.95,35740.0,67.8808,68.1678,67.8718,68.1319,35740.0
2016-06-27 14:30:00,75.92,75.93,75.72,75.75,37802.0,68.105,68.114,67.9256,67.9525,37802.0
2016-06-27 14:35:00,75.74,75.88,75.66,75.69,61126.0,67.9436,68.0691,67.8718,67.8987,61126.0
2016-06-27 14:40:00,75.7,75.71,75.6,75.68,70523.0,67.9077,67.9166,67.818,67.8897,70523.0
2016-06-27 14:45:00,75.69,75.73,75.4,75.45,50657.0,67.8987,67.9346,67.6386,67.6834,50657.0
2016-06-27 14:50:00,75.45,75.46,75.3,75.38,90323.0,67.6834,67.6924,67.5488,67.6206,90323.0
2016-06-27 14:55:00,75.39,75.46,75.27,75.35,77629.0,67.6296,67.6924,67.5219,67.5937,77629.0
2016-06-27 15:00:00,75.35,75.47,75.32,75.46,84117.0,67.5937,67.7014,67.5668,67.6924,84117.0
2016-06-27 15:05:00,75.46,75.49,75.36,75.37,82018.0,67.6924,67.7193,67.6027,67.6116,82018.0
2016-06-27 15:10:00,75.36,75.5,75.31,75.36,126229.0,67.6027,67.7283,67.5578,67.6027,126229.0
2016-06-27 15:15:00,75.36,75.37,75.08,75.09,86053.0,67.6027,67.6116,67.3515,67.3605,86053.0
2016-06-27 15:20:00,75.09,75.11,74.97,75.0,144817.0,67.3605,67.3784,67.2528,67.2797,144817.0
2016-06-27 15:25:00,75.0,75.06,74.97,75.0,105104.0,67.2797,67.3336,67.2528,67.2797,105104.0
2016-06-27 15:30:00,75.0,75.17,75.0,75.14,170326.0,67.2797,67.4322,67.2797,67.4053,170326.0
2016-06-27 15:35:00,75.14,75.29,75.08,75.29,141090.0,67.4053,67.5399,67.3515,67.5399,141090.0
2016-06-27 15:40:00,75.27,75.34,75.14,75.18,157950.0,67.5219,67.5847,67.4053,67.4412,157950.0
2016-06-27 15:45:00,75.19,75.29,75.08,75.27,182719.0,67.4502,67.5399,67.3515,67.5219,182719.0
2016-06-27 15:50:00,75.27,75.27,75.0,75.11,291128.0,67.5219,67.5219,67.2797,67.3784,291128.0
2016-06-27 15:55:00,75.1,75.19,75.01,75.09,520360.0,67.3694,67.4502,67.2887,67.3605,520360.0
2016-06-28 09:30:00,77.79,77.97,76.93,77.28,284396.0,69.7825,69.944,69.0111,69.325,284396.0
2016-06-28 09:35:00,77.28,77.33,76.65,77.04,91031.0,69.325,69.3699,68.7599,69.1097,91031.0
2016-06-28 09:40:00,77.01,77.36,76.89,77.29,135094.0,69.0828,69.3968,68.9752,69.334,135094.0
2016-06-28 09:45:00,77.24,77.8,77.16,77.8,94617.0,69.2892,69.7915,69.2174,69.7915,94617.0
2016-06-28 09:50:00,77.81,77.81,77.53,77.7,97662.0,69.8005,69.8005,69.5493,69.7018,97662.0
2016-06-28 09:55:00,77.7,77.9,77.63,77.76,84895.0,69.7018,69.8812,69.639,69.7556,84895.0
2016-06-28 10:00:00,77.79,78.0,77.57,77.92,72645.0,69.7825,69.9709,69.5852,69.8992,72645.0
2016-06-28 10:05:00,77.95,77.95,77.07,77.22,78232.0,69.9261,69.9261,69.1367,69.2712,78232.0
2016-06-28 10:10:00,77.24,77.27,76.73,76.82,115714.0,69.2892,69.3161,68.8316,68.9124,115714.0
2016-06-28 10:15:00,76.86,77.36,76.86,77.36,55044.0,68.9483,69.3968,68.9483,69.3968,55044.0
2016-06-28 10:20:00,77.35,77.39,77.15,77.23,36625.0,69.3878,69.4237,69.2084,69.2802,36625.0
2016-06-28 10:25:00,77.21,77.38,77.16,77.34,51930.0,69.2622,69.4147,69.2174,69.3789,51930.0
2016-06-28 10:30:00,77.35,77.4,77.13,77.3,63520.0,69.3878,69.4327,69.1905,69.343,63520.0
2016-06-28 10:35:00,77.3,77.3,76.51,76.53,88164.0,69.343,69.343,68.6343,68.6522,88164.0
2016-06-28 10:40:00,76.53,76.57,76.23,76.37,123100.0,68.6522,68.6881,68.3831,68.5087,123100.0
2016-06-28 10:45:00,76.37,76.75,76.37,76.52,48444.0,68.5087,68.8496,68.5087,68.6433,48444.0
2016-06-28 10:50:00,76.55,76.55,76.32,76.5,50778.0,68.6702,68.6702,68.4639,68.6253,50778.0
2016-06-28 10:55:00,76.51,76.63,76.3,76.34,35457.0,68.6343,68.7419,68.4459,68.4818,35457.0
2016-06-28 11:00:00,76.35,76.48,76.31,76.35,44329.0,68.4908,68.6074,68.4549,68.4908,44329.0
2016-06-28 11:05:00,76.31,76.33,75.84,75.92,61971.0,68.4549,68.4728,68.0333,68.105,61971.0
2016-06-28 11:10:00,75.89,76.15,75.87,76.01,29160.0,68.0781,68.3114,68.0602,68.1858,29160.0
2016-06-28 11:15:00,76.01,76.29,75.95,76.25,42481.0,68.1858,68.4369,68.1319,68.4011,42481.0
2016-06-28 11:20:00,76.26,76.32,75.9,75.94,25517.0,68.41,68.4639,68.0871,68.123,25517.0
2016-06-28 11:25:00,75.9,75.9,75.7,75.75,31972.0,68.0871,68.0871,67.9077,67.9525,31972.0
2016-06-28 11:30:00,75.81,76.08,75.8,75.99,26364.0,68.0064,68.2486,67.9974,68.1678,26364.0
2016-06-28 11:35:00,76.02,76.1,75.85,75.9,19791.0,68.1947,68.2665,68.0422,68.0871,19791.0
2016-06-28 11:40:00,75.92,76.06,75.87,75.99,20690.0,68.105,68.2306,68.0602,68.1678,20690.0
2016-06-28 11:45:00,75.98,76.25,75.98,76.11,22865.0,68.1589,68.4011,68.1589,68.2755,22865.0
2016-06-28 11:50:00,76.12,76.31,76.09,76.25,32707.0,68.2844,68.4549,68.2575,68.4011,32707.0
2016-06-28 11:55:00,76.21,76.43,76.21,76.3,29265.0,68.3652,68.5625,68.3652,68.4459,29265.0
2016-06-28 12:00:00,76.3,76.38,76.14,76.18,27100.0,68.4459,68.5177,68.3024,68.3383,27100.0
2016-06-28 12:05:00,76.2,76.49,76.17,76.45,33260.0,68.3562,68.6164,68.3293,68.5805,33260.0
2016-06-28 12:10:00,76.45,76.51,76.43,76.46,21569.0,68.5805,68.6343,68.5625,68.5894,21569.0
2016-06-28 12:15:00,76.44,76.54,76.43,76.49,16819.0,68.5715,68.6612,68.5625,68.6164,16819.0
2016-06-28 12:20:00,76.49,76.63,76.49,76.52,20786.0,68.6164,68.7419,68.6164,68.6433,20786.0
2016-06-28 12:25:00,76.53,76.69,76.48,76.66,44915.0,68.6522,68.7958,68.6074,68.7689,44915.0
2016-06-28 12:30:00,76.65,76.83,76.64,76.79,36324.0,68.7599,68.9214,68.7509,68.8855,36324.0
2016-06-28 12:35:00,76.78,77.01,76.77,76.99,45803.0,68.8765,69.0828,68.8675,69.0649,45803.0
2016-06-28 12:40:00,77.0,77.06,76.86,76.87,36116.0,69.0739,69.1277,68.9483,68.9572,36116.0
2016-06-28 12:45:00,76.9,76.98,76.87,76.96,22022.0,68.9842,69.0559,68.9572,69.038,22022.0
2016-06-28 12:50:00,76.93,76.99,76.91,76.96,16598.0,69.0111,69.0649,68.9931,69.038,16598.0
2016-06-28 12:55:00,76.93,76.97,76.82,76.84,13131.0,69.0111,69.0469,68.9124,68.9303,13131.0
2016-06-28 13:00:00,76.83,76.86,76.64,76.67,15739.0,68.9214,68.9483,68.7509,68.7778,15739.0
2016-06-28 13:05:00,76.65,76.72,76.56,76.65,14106.0,68.7599,68.8227,68.6791,68.7599,14106.0
2016-06-28 13:10:00,76.65,76.73,76.63,76.69,11057.0,68.7599,68.8316,68.7419,68.7958,11057.0
2016-06-28 13:15:00,76.69,76.71,76.53,76.53,13850.0,68.7958,68.8137,68.6522,68.6522,13850.0
2016-06-28 13:20:00,76.55,76.6,76.41,76.49,14875.0,68.6702,68.715,68.5446,68.6164,14875.0
2016-06-28 13:25:00,76.48,76.57,76.4,76.41,16543.0,68.6074,68.6881,68.5356,68.5446,16543.0
2016-06-28 13:30:00,76.35,76.4,76.22,76.34,58394.0,68.4908,68.5356,68.3741,68.4818,58394.0
2016-06-28 13:35:00,76.32,76.5,76.31,76.49,8605.0,68.4639,68.6253,68.4549,68.6164,8605.0
2016-06-28 13:40:00,76.45,76.58,76.42,76.42,27064.0,68.5805,68.6971,68.5536,68.5536,27064.0
2016-06-28 13:45:00,76.44,76.53,76.41,76.47,13989.0,68.5715,68.6522,68.5446,68.5984,13989.0
2016-06-28 13:50:00,76.42,76.43,76.29,76.29,17996.0,68.5536,68.5625,68.4369,68.4369,17996.0
2016-06-28 13:55:00,76.3,76.36,76.28,76.34,10364.0,68.4459,68.4997,68.428,68.4818,10364.0
2016-06-28 14:00:00,76.3,76.37,76.24,76.25,23620.0,68.4459,68.5087,68.3921,68.4011,23620.0
2016-06-28 14:05:00,76.26,76.28,75.9,75.9,39510.0,68.41,68.428,68.0871,68.0871,39510.0
2016-06-28 14:10:00,75.93,76.06,75.91,75.99,31439.0,68.114,68.2306,68.0961,68.1678,31439.0
2016-06-28 14:15:00,75.99,76.16,75.99,76.15,15899.0,68.1678,68.3203,68.1678,68.3114,15899.0
2016-06-28 14:20:00,76.13,76.17,76.04,76.07,12659.0,68.2934,68.3293,68.2127,68.2396,12659.0
2016-06-28 14:25:00,76.06,76.21,76.0,76.15,26171.0,68.2306,68.3652,68.1768,68.3114,26171.0
2016-06-28 14:30:00,76.15,76.43,76.15,76.32,48379.0,68.3114,68.5625,68.3114,68.4639,48379.0
2016-06-28 14:35:00,76.31,76.38,76.27,76.28,61201.0,68.4549,68.5177,68.419,68.428,61201.0
2016-06-28 14:40:00,76.28,76.41,76.19,76.23,44507.0,68.428,68.5446,68.3472,68.3831,44507.0
2016-06-28 14:45:00,76.23,76.26,76.04,76.09,88556.0,68.3831,68.41,68.2127,68.2575,88556.0
2016-06-28 14:50:00,76.14,76.39,76.12,76.27,42176.0,68.3024,68.5266,68.2844,68.419,42176.0
2016-06-28 14:55:00,76.27,76.47,76.25,76.41,73795.0,68.419,68.5984,68.4011,68.5446,73795.0
2016-06-28 15:00:00,76.42,76.47,76.34,76.34,50077.0,68.5536,68.5984,68.4818,68.4818,50077.0
2016-06-28 15:05:00,76.35,76.46,76.32,76.41,43442.0,68.4908,68.5894,68.4639,68.5446,43442.0
2016-06-28 15:10:00,76.42,76.66,76.42,76.58,36935.0,68.5536,68.7689,68.5536,68.6971,36935.0
2016-06-28 15:15:00,76.59,76.6,76.44,76.44,33600.0,68.7061,68.715,68.5715,68.5715,33600.0
2016-06-28 15:20:00,76.42,76.45,76.3,76.31,35487.0,68.5536,68.5805,68.4459,68.4549,35487.0
2016-06-28 15:25:00,76.33,76.38,76.16,76.37,35918.0,68.4728,68.5177,68.3203,68.5087,35918.0
2016-06-28 15:30:00,76.38,76.47,76.27,76.35,49241.0,68.5177,68.5984,68.419,68.4908,49241.0
2016-06-28 15:35:00,76.35,76.6,76.35,76.59,59773.0,68.4908,68.715,68.4908,68.7061,59773.0
2016-06-28 15:40:00,76.58,76.62,76.43,76.48,81686.0,68.6971,68.733,68.5625,68.6074,81686.0
2016-06-28 15:45:00,76.47,76.53,76.4,76.47,64204.0,68.5984,68.6522,68.5356,68.5984,64204.0
2016-06-28 15:50:00,76.47,76.49,76.32,76.41,240763.0,68.5984,68.6164,68.4639,68.5446,240763.0
2016-06-28 15:55:00,76.41,76.54,76.32,76.46,178034.0,68.5446,68.6612,68.4639,68.5894,178034.0
2016-06-29 09:30:00,78.03,78.99,78.02,78.76,255013.0,69.9978,70.859,69.9889,70.6527,255013.0
2016-06-29 09:35:00,78.8,78.81,78.14,78.34,112826.0,70.6886,70.6975,70.0965,70.2759,112826.0
2016-06-29 09:40:00,78.37,78.74,78.15,78.68,118153.0,70.3028,70.6347,70.1055,70.5809,118153.0
2016-06-29 09:45:00,78.65,78.82,78.42,78.78,77656.0,70.554,70.7065,70.3477,70.6706,77656.0
2016-06-29 09:50:00,78.78,79.43,78.76,79.16,105530.0,70.6706,71.2537,70.6527,71.0115,105530.0
2016-06-29 09:55:00,79.1,79.3,78.93,78.98,51179.0,70.9577,71.1371,70.8052,70.85,51179.0
2016-06-29 10:00:00,78.95,79.27,78.86,79.09,149958.0,70.8231,71.1102,70.7424,70.9487,149958.0
2016-06-29 10:05:00,79.06,79.21,78.97,79.01,100772.0,70.9218,71.0564,70.8411,70.877,100772.0
2016-06-29 10:10:00,79.02,79.16,78.93,79.0,87307.0,70.8859,71.0115,70.8052,70.868,87307.0
2016-06-29 10:15:00,79.01,79.09,78.95,79.09,74642.0,70.877,70.9487,70.8231,70.9487,74642.0
2016-06-29 10:20:00,79.1,79.17,78.82,78.85,188351.0,70.9577,71.0205,70.7065,70.7334,188351.0
2016-06-29 10:25:00,78.85,78.89,78.67,78.67,71594.0,70.7334,70.7693,70.572,70.572,71594.0
2016-06-29 10:30:00,78.67,78.79,78.53,78.54,45896.0,70.572,70.6796,70.4464,70.4553,45896.0
2016-06-29 10:35:00,78.52,78.55,78.42,78.53,89612.0,70.4374,70.4643,70.3477,70.4464,89612.0
2016-06-29 10:40:00,78.54,78.65,78.2,78.2,89179.0,70.4553,70.554,70.1503,70.1503,89179.0
2016-06-29 10:45:00,78.2,78.53,78.14,78.46,76965.0,70.1503,70.4464,70.0965,70.3836,76965.0
2016-06-29 10:50:00,78.47,78.51,78.27,78.28,55673.0,70.3925,70.4284,70.2131,70.2221,55673.0
2016-06-29 10:55:00,78.29,78.4,78.23,78.32,34204.0,70.2311,70.3297,70.1772,70.258,34204.0
2016-06-29 11:00:00,78.28,78.47,78.25,78.42,34446.0,70.2221,70.3925,70.1952,70.3477,34446.0
2016-06-29 11:05:00,78.42,78.43,78.26,78.28,18933.0,70.3477,70.3567,70.2042,70.2221,18933.0
2016-06-29 11:10:00,78.26,78.33,78.15,78.29,37512.0,70.2042,70.267,70.1055,70.2311,37512.0
2016-06-29 11:15:00,78.29,78.38,78.17,78.17,31687.0,70.2311,70.3118,70.1234,70.1234,31687.0
2016-06-29 11:20:00,78.18,78.3,78.12,78.22,71425.0,70.1324,70.24,70.0786,70.1683,71425.0
2016-06-29 11:25:00,78.24,78.45,78.23,78.38,55223.0,70.1862,70.3746,70.1772,70.3118,55223.0
2016-06-29 11:30:00,78.39,78.45,78.29,78.31,92493.0,70.3208,70.3746,70.2311,70.249,92493.0
2016-06-29 11:35:00,78.3,78.33,77.94,77.94,77923.0,70.24,70.267,69.9171,69.9171,77923.0
2016-06-29 11:40:00,77.95,78.02,77.78,77.82,49984.0,69.9261,69.9889,69.7736,69.8094,49984.0
2016-06-29 11:45:00,77.8,77.89,77.72,77.87,61300.0,69.7915,69.8722,69.7197,69.8543,61300.0
2016-06-29 11:50:00,77.88,78.26,77.87,78.21,57936.0,69.8633,70.2042,69.8543,70.1593,57936.0
2016-06-29 11:55:00,78.2,78.25,78.15,78.15,18090.0,70.1503,70.1952,70.1055,70.1055,18090.0
2016-06-29 12:00:00,78.15,78.2,78.13,78.18,57642.0,70.1055,70.1503,70.0875,70.1324,57642.0
2016-06-29 12:05:00,78.18,78.23,78.18,78.2,49884.0,70.1324,70.1772,70.1324,70.1503,49884.0
2016-06-29 12:10:00,78.21,78.21,78.0,78.06,97558.0,70.1593,70.1593,69.9709,70.0247,97558.0
2016-06-29 12:15:00,78.05,78.15,77.88,78.15,109261.0,70.0158,70.1055,69.8633,70.1055,109261.0
2016-06-29 12:20:00,78.13,78.15,77.88,77.9,52284.0,70.0875,70.1055,69.8633,69.8812,52284.0
2016-06-29 12:25:00,77.89,77.92,77.8,77.83,101745.0,69.8722,69.8992,69.7915,69.8184,101745.0
2016-06-29 12:30:00,77.81,77.99,77.77,77.9,74696.0,69.8005,69.9619,69.7646,69.8812,74696.0
2016-06-29 12:35:00,77.9,78.17,77.89,78.12,30849.0,69.8812,70.1234,69.8722,70.0786,30849.0
2016-06-29 12:40:00,78.11,78.17,78.07,78.15,40039.0,70.0696,70.1234,70.0337,70.1055,40039.0
2016-06-29 12:45:00,78.16,78.2,78.03,78.06,16643.0,70.1145,70.1503,69.9978,70.0247,16643.0
2016-06-29 12:50:00,78.06,78.13,78.05,78.12,14536.0,70.0247,70.0875,70.0158,70.0786,14536.0
2016-06-29 12:55:00,78.13,78.15,78.1,78.12,16733.0,70.0875,70.1055,70.0606,70.0786,16733.0
2016-06-29 13:00:00,78.12,78.19,78.0,78.01,79020.0,70.0786,70.1414,69.9709,69.9799,79020.0
2016-06-29 13:05:00,78.01,78.07,77.87,77.99,82469.0,69.9799,70.0337,69.8543,69.9619,82469.0
2016-06-29 13:10:00,77.99,78.0,77.94,78.0,15204.0,69.9619,69.9709,69.9171,69.9709,15204.0
2016-06-29 13:15:00,78.0,78.01,77.88,77.93,19777.0,69.9709,69.9799,69.8633,69.9081,19777.0
2016-06-29 13:20:00,77.91,78.04,77.9,78.04,21384.0,69.8902,70.0068,69.8812,70.0068,21384.0
2016-06-29 13:25:00,78.03,78.07,77.96,78.07,23804.0,69.9978,70.0337,69.935,70.0337,23804.0
2016-06-29 13:30:00,78.06,78.07,77.91,77.95,156040.0,70.0247,70.0337,69.8902,69.9261,156040.0
2016-06-29 13:35:00,77.97,78.18,77.95,78.18,45296.0,69.944,70.1324,69.9261,70.1324,45296.0
2016-06-29 13:40:00,78.19,78.33,78.19,78.31,32854.0,70.1414,70.267,70.1414,70.249,32854.0
2016-06-29 13:45:00,78.31,78.4,78.27,78.4,20641.0,70.249,70.3297,70.2131,70.3297,20641.0
2016-06-29 13:50:00,78.41,78.43,78.35,78.41,15886.0,70.3387,70.3567,70.2849,70.3387,15886.0
2016-06-29 13:55:00,78.41,78.48,78.39,78.46,18107.0,70.3387,70.4015,70.3208,70.3836,18107.0
2016-06-29 14:00:00,78.48,78.61,78.48,78.57,21293.0,70.4015,70.5181,70.4015,70.4822,21293.0
2016-06-29 14:05:00,78.56,78.62,78.5,78.55,15323.0,70.4733,70.5271,70.4195,70.4643,15323.0
2016-06-29 14:10:00,78.57,78.6,78.48,78.51,18060.0,70.4822,70.5092,70.4015,70.4284,18060.0
2016-06-29 14:15:00,78.52,78.55,78.33,78.34,21429.0,70.4374,70.4643,70.267,70.2759,21429.0
2016-06-29 14:20:00,78.34,78.61,78.34,78.55,43705.0,70.2759,70.5181,70.2759,70.4643,43705.0
2016-06-29 14:25:00,78.55,78.64,78.5,78.52,14925.0,70.4643,70.545,70.4195,70.4374,14925.0
2016-06-29 14:30:00,78.52,78.67,78.51,78.58,20104.0,70.4374,70.572,70.4284,70.4912,20104.0
2016-06-29 14:35:00,78.59,78.63,78.5,78.52,16795.0,70.5002,70.5361,70.4195,70.4374,16795.0
2016-06-29 14:40:00,78.52,78.53,78.46,78.51,27889.0,70.4374,70.4464,70.3836,70.4284,27889.0
2016-06-29 14:45:00,78.5,78.51,78.31,78.32,24727.0,70.4195,70.4284,70.249,70.258,24727.0
2016-06-29 14:50:00,78.32,78.36,78.18,78.2,23828.0,70.258,70.2939,70.1324,70.1503,23828.0
2016-06-29 14:55:00,78.2,78.41,78.2,78.33,18233.0,70.1503,70.3387,70.1503,70.267,18233.0
2016-06-29 15:00:00,78.33,78.5,78.33,78.5,21245.0,70.267,70.4195,70.267,70.4195,21245.0
2016-06-29 15:05:00,78.5,78.5,78.38,78.4,21278.0,70.4195,70.4195,70.3118,70.3297,21278.0
2016-06-29 15:10:00,78.41,78.46,78.38,78.46,32846.0,70.3387,70.3836,70.3118,70.3836,32846.0
2016-06-29 15:15:00,78.46,78.51,78.45,78.5,30917.0,70.3836,70.4284,70.3746,70.4195,30917.0
2016-06-29 15:20:00,78.5,78.52,78.31,78.33,33207.0,70.4195,70.4374,70.249,70.267,33207.0
2016-06-29 15:25:00,78.32,78.5,78.29,78.48,45874.0,70.258,70.4195,70.2311,70.4015,45874.0
2016-06-29 15:30:00,78.48,78.51,78.37,78.47,88761.0,70.4015,70.4284,70.3028,70.3925,88761.0
2016-06-29 15:35:00,78.47,78.52,78.37,78.38,62061.0,70.3925,70.4374,70.3028,70.3118,62061.0
2016-06-29 15:40:00,78.38,78.49,78.37,78.44,78478.0,70.3118,70.4105,70.3028,70.3656,78478.0
2016-06-29 15:45:00,78.42,78.49,78.39,78.45,56695.0,70.3477,70.4105,70.3208,70.3746,56695.0
2016-06-29 15:50:00,78.44,78.46,78.31,78.39,116670.0,70.3656,70.3836,70.249,70.3208,116670.0
2016-06-29 15:55:00,78.38,78.38,78.29,78.32,236112.0,70.3118,70.3118,70.2311,70.258,236112.0
2016-06-30 09:30:00,78.3,78.41,77.57,77.61,154407.0,70.24,70.3387,69.5852,69.6211,154407.0
2016-06-30 09:35:00,77.64,77.94,77.52,77.71,146795.0,69.648,69.9171,69.5403,69.7108,146795.0
2016-06-30 09:40:00,77.72,77.76,77.3,77.65,114537.0,69.7197,69.7556,69.343,69.6569,114537.0
2016-06-30 09:45:00,77.65,78.08,77.65,77.74,96696.0,69.6569,70.0427,69.6569,69.7377,96696.0
2016-06-30 09:50:00,77.73,77.77,77.22,77.52,150340.0,69.7287,69.7646,69.2712,69.5403,150340.0
2016-06-30 09:55:00,77.51,77.86,77.47,77.71,106249.0,69.5314,69.8453,69.4955,69.7108,106249.0
2016-06-30 10:00:00,77.7,77.79,77.66,77.73,46057.0,69.7018,69.7825,69.6659,69.7287,46057.0
2016-06-30 10:05:00,77.75,77.88,77.53,77.55,128752.0,69.7467,69.8633,69.5493,69.5672,128752.0
2016-06-30 10:10:00,77.55,77.63,77.26,77.29,269653.0,69.5672,69.639,69.3071,69.334,269653.0
2016-06-30 10:15:00,77.3,77.34,76.94,77.05,173675.0,69.343,69.3789,69.02,69.1187,173675.0
2016-06-30 10:20:00,77.05,77.45,77.04,77.28,81673.0,69.1187,69.4775,69.1097,69.325,81673.0
2016-06-30 10:25:00,77.3,77.3,76.95,77.0,43031.0,69.343,69.343,69.029,69.0739,43031.0
2016-06-30 10:30:00,76.99,77.15,76.88,77.08,62506.0,69.0649,69.2084,68.9662,69.1456,62506.0
2016-06-30 10:35:00,77.06,77.07,76.77,76.78,149169.0,69.1277,69.1367,68.8675,68.8765,149169.0
2016-06-30 10:40:00,76.78,76.92,76.34,76.48,182423.0,68.8765,69.0021,68.4818,68.6074,182423.0
2016-06-30 10:45:00,76.48,76.99,76.31,76.73,111772.0,68.6074,69.0649,68.4549,68.8316,111772.0
2016-06-30 10:50:00,76.75,76.91,76.52,76.61,149822.0,68.8496,68.9931,68.6433,68.724,149822.0
2016-06-30 10:55:00,76.61,76.86,76.54,76.81,32914.0,68.724,68.9483,68.6612,68.9034,32914.0
2016-06-30 11:00:00,76.79,77.06,76.76,77.06,48518.0,68.8855,69.1277,68.8586,69.1277,48518.0
2016-06-30 11:05:00,77.06,77.3,77.01,77.3,71769.0,69.1277,69.343,69.0828,69.343,71769.0
2016-06-30 11:10:00,77.31,77.53,77.24,77.34,169761.0,69.3519,69.5493,69.2892,69.3789,169761.0
2016-06-30 11:15:00,77.34,77.45,76.93,76.93,54574.0,69.3789,69.4775,69.0111,69.0111,54574.0
2016-06-30 11:20:00,76.97,77.04,76.82,76.94,63979.0,69.0469,69.1097,68.9124,69.02,63979.0
2016-06-30 11:25:00,76.95,77.12,76.89,77.07,102052.0,69.029,69.1815,68.9752,69.1367,102052.0
2016-06-30 11:30:00,77.07,77.39,77.06,77.34,107879.0,69.1367,69.4237,69.1277,69.3789,107879.0
2016-06-30 11:35:00,77.33,77.59,77.27,77.51,62515.0,69.3699,69.6031,69.3161,69.5314,62515.0
2016-06-30 11:40:00,77.5,77.57,77.39,77.55,46565.0,69.5224,69.5852,69.4237,69.5672,46565.0
2016-06-30 11:45:00,77.56,77.67,77.56,77.64,45950.0,69.5762,69.6749,69.5762,69.648,45950.0
2016-06-30 11:50:00,77.64,77.75,77.56,77.69,83619.0,69.648,69.7467,69.5762,69.6928,83619.0
2016-06-30 11:55:00,77.71,77.88,77.71,77.87,43887.0,69.7108,69.8633,69.7108,69.8543,43887.0
2016-06-30 12:00:00,77.85,78.1,77.85,77.98,45949.0,69.8364,70.0606,69.8364,69.953,45949.0
2016-06-30 12:05:00,78.0,78.15,77.93,78.1,59494.0,69.9709,70.1055,69.9081,70.0606,59494.0
2016-06-30 12:10:00,78.1,78.17,78.04,78.13,23015.0,70.0606,70.1234,70.0068,70.0875,23015.0
2016-06-30 12:15:00,78.14,78.25,78.0,78.2,74682.0,70.0965,70.1952,69.9709,70.1503,74682.0
2016-06-30 12:20:00,78.21,78.3,78.14,78.29,19012.0,70.1593,70.24,70.0965,70.2311,19012.0
2016-06-30 12:25:00,78.28,78.31,78.15,78.16,28105.0,70.2221,70.249,70.1055,70.1145,28105.0
2016-06-30 12:30:00,78.18,78.21,78.14,78.18,26048.0,70.1324,70.1593,70.0965,70.1324,26048.0
2016-06-30 12:35:00,78.2,78.2,77.88,78.0,118403.0,70.1503,70.1503,69.8633,69.9709,118403.0
2016-06-30 12:40:00,78.02,78.02,77.83,77.86,24980.0,69.9889,69.9889,69.8184,69.8453,24980.0
2016-06-30 12:45:00,77.88,77.99,77.87,77.97,19455.0,69.8633,69.9619,69.8543,69.944,19455.0
2016-06-30 12:50:00,77.98,78.05,77.82,77.89,31093.0,69.953,70.0158,69.8094,69.8722,31093.0
2016-06-30 12:55:00,77.89,77.89,77.77,77.8,43275.0,69.8722,69.8722,69.7646,69.7915,43275.0
2016-06-30 13:00:00,77.81,78.05,77.81,77.99,31722.0,69.8005,70.0158,69.8005,69.9619,31722.0
2016-06-30 13:05:00,77.96,78.07,77.85,78.03,55158.0,69.935,70.0337,69.8364,69.9978,55158.0
2016-06-30 13:10:00,78.02,78.08,77.88,78.03,28039.0,69.9889,70.0427,69.8633,69.9978,28039.0
2016-06-30 13:15:00,78.01,78.1,77.96,78.06,14092.0,69.9799,70.0606,69.935,70.0247,14092.0
2016-06-30 13:20:00,78.07,78.18,78.04,78.1,18170.0,70.0337,70.1324,70.0068,70.0606,18170.0
2016-06-30 13:25:00,78.08,78.19,78.08,78.15,23958.0,70.0427,70.1414,70.0427,70.1055,23958.0
2016-06-30 13:30:00,78.15,78.15,78.01,78.13,40242.0,70.1055,70.1055,69.9799,70.0875,40242.0
2016-06-30 13:35:00,78.12,78.17,78.05,78.17,23760.0,70.0786,70.1234,70.0158,70.1234,23760.0
2016-06-30 13:40:00,78.16,78.19,78.13,78.18,19180.0,70.1145,70.1414,70.0875,70.1324,19180.0
2016-06-30 13:45:00,78.16,78.2,78.1,78.2,15184.0,70.1145,70.1503,70.0606,70.1503,15184.0
2016-06-30 13:50:00,78.19,78.26,78.17,78.2,21487.0,70.1414,70.2042,70.1234,70.1503,21487.0
2016-06-30 13:55:00,78.21,78.27,78.12,78.25,19037.0,70.1593,70.2131,70.0786,70.1952,19037.0
2016-06-30 14:00:00,78.26,78.28,78.21,78.24,21373.0,70.2042,70.2221,70.1593,70.1862,21373.0
2016-06-30 14:05:00,78.25,78.32,78.21,78.32,38950.0,70.1952,70.258,70.1593,70.258,38950.0
2016-06-30 14:10:00,78.33,78.52,78.33,78.52,39315.0,70.267,70.4374,70.267,70.4374,39315.0
2016-06-30 14:15:00,78.5,78.53,78.3,78.36,74902.0,70.4195,70.4464,70.24,70.2939,74902.0
2016-06-30 14:20:00,78.36,78.37,78.3,78.33,21215.0,70.2939,70.3028,70.24,70.267,21215.0
2016-06-30 14:25:00,78.33,78.35,77.84,77.86,158274.0,70.267,70.2849,69.8274,69.8453,158274.0
2016-06-30 14:30:00,77.87,78.04,77.78,77.86,113410.0,69.8543,70.0068,69.7736,69.8453,113410.0
2016-06-30 14:35:00,77.9,78.02,77.87,77.95,92001.0,69.8812,69.9889,69.8543,69.9261,92001.0
2016-06-30 14:40:00,77.95,78.35,77.76,78.27,257182.0,69.9261,70.2849,69.7556,70.2131,257182.0
2016-06-30 14:45:00,78.3,78.42,78.26,78.38,91241.0,70.24,70.3477,70.2042,70.3118,91241.0
2016-06-30 14:50:00,78.36,78.38,78.27,78.3,40731.0,70.2939,70.3118,70.2131,70.24,40731.0
2016-06-30 14:55:00,78.29,78.37,78.23,78.31,38730.0,70.2311,70.3028,70.1772,70.249,38730.0
2016-06-30 15:00:00,78.3,78.37,78.23,78.29,51233.0,70.24,70.3028,70.1772,70.2311,51233.0
2016-06-30 15:05:00,78.29,78.34,78.27,78.31,40375.0,70.2311,70.2759,70.2131,70.249,40375.0
2016-06-30 15:10:00,78.3,78.33,78.22,78.31,54904.0,70.24,70.267,70.1683,70.249,54904.0
2016-06-30 15:15:00,78.3,78.31,78.16,78.29,43197.0,70.24,70.249,70.1145,70.2311,43197.0
2016-06-30 15:20:00,78.29,78.35,78.26,78.32,60708.0,70.2311,70.2849,70.2042,70.258,60708.0
2016-06-30 15:25:00,78.32,78.4,78.28,78.31,125543.0,70.258,70.3297,70.2221,70.249,125543.0
2016-06-30 15:30:00,78.31,78.32,78.22,78.28,39720.0,70.249,70.258,70.1683,70.2221,39720.0
2016-06-30 15:35:00,78.27,78.3,78.18,78.21,38574.0,70.2131,70.24,70.1324,70.1593,38574.0
2016-06-30 15:40:00,78.23,78.28,78.04,78.05,62761.0,70.1772,70.2221,70.0068,70.0158,62761.0
2016-06-30 15:45:00,78.04,78.11,78.0,78.06,83144.0,70.0068,70.0696,69.9709,70.0247,83144.0
2016-06-30 15:50:00,78.03,78.15,78.0,78.01,166628.0,69.9978,70.1055,69.9709,69.9799,166628.0
2016-06-30 15:55:00,78.02,78.34,77.99,78.32,352832.0,69.9889,70.2759,69.9619,70.258,352832.0
2016-07-01 09:30:00,77.83,78.19,77.76,77.95,76566.0,69.8184,70.1414,69.7556,69.9261,76566.0
2016-07-01 09:35:00,77.96,78.33,77.91,78.03,57332.0,69.935,70.267,69.8902,69.9978,57332.0
2016-07-01 09:40:00,78.05,78.36,77.85,78.35,70771.0,70.0158,70.2939,69.8364,70.2849,70771.0
2016-07-01 09:45:00,78.36,78.38,77.97,78.27,54774.0,70.2939,70.3118,69.944,70.2131,54774.0
2016-07-01 09:50:00,78.27,78.39,78.08,78.18,55346.0,70.2131,70.3208,70.0427,70.1324,55346.0
2016-07-01 09:55:00,78.19,78.35,77.95,78.21,31322.0,70.1414,70.2849,69.9261,70.1593,31322.0
2016-07-01 10:00:00,78.32,78.33,78.09,78.27,26688.0,70.258,70.267,70.0517,70.2131,26688.0
2016-07-01 10:05:00,78.32,78.38,78.2,78.25,26300.0,70.258,70.3118,70.1503,70.1952,26300.0
2016-07-01 10:10:00,78.26,78.26,78.04,78.09,29464.0,70.2042,70.2042,70.0068,70.0517,29464.0
2016-07-01 10:15:00,78.09,78.27,78.01,78.16,34243.0,70.0517,70.2131,69.9799,70.1145,34243.0
2016-07-01 10:20:00,78.19,78.3,78.08,78.09,72200.0,70.1414,70.24,70.0427,70.0517,72200.0
2016-07-01 10:25:00,78.07,78.09,77.82,77.84,74841.0,70.0337,70.0517,69.8094,69.8274,74841.0
2016-07-01 10:30:00,77.85,77.86,77.56,77.64,86545.0,69.8364,69.8453,69.5762,69.648,86545.0
2016-07-01 10:35:00,77.64,77.78,77.57,77.67,94242.0,69.648,69.7736,69.5852,69.6749,94242.0
2016-07-01 10:40:00,77.68,77.89,77.6,77.88,78120.0,69.6839,69.8722,69.6121,69.8633,78120.0
2016-07-01 10:45:00,77.89,78.08,77.85,78.01,28317.0,69.8722,70.0427,69.8364,69.9799,28317.0
2016-07-01 10:50:00,78.01,78.2,78.0,78.03,33348.0,69.9799,70.1503,69.9709,69.9978,33348.0
2016-07-01 10:55:00,78.05,78.12,78.02,78.11,9910.0,70.0158,70.0786,69.9889,70.0696,9910.0
2016-07-01 11:00:00,78.1,78.15,78.02,78.12,16314.0,70.0606,70.1055,69.9889,70.0786,16314.0
2016-07-01 11:05:00,78.12,78.17,78.01,78.04,16838.0,70.0786,70.1234,69.9799,70.0068,16838.0
2016-07-01 11:10:00,78.07,78.07,77.92,78.01,20021.0,70.0337,70.0337,69.8992,69.9799,20021.0
2016-07-01 11:15:00,78.03,78.14,78.02,78.1,27307.0,69.9978,70.0965,69.9889,70.0606,27307.0
2016-07-01 11:20:00,78.11,78.12,77.86,77.87,26241.0,70.0696,70.0786,69.8453,69.8543,26241.0
2016-07-01 11:25:00,77.89,78.04,77.88,78.01,20725.0,69.8722,70.0068,69.8633,69.9799,20725.0
2016-07-01 11:30:00,78.01,78.14,77.92,78.09,24782.0,69.9799,70.0965,69.8992,70.0517,24782.0
2016-07-01 11:35:00,78.1,78.19,78.09,78.12,15231.0,70.0606,70.1414,70.0517,70.0786,15231.0
2016-07-01 11:40:00,78.15,78.22,78.12,78.21,19221.0,70.1055,70.1683,70.0786,70.1593,19221.0
2016-07-01 11:45:00,78.21,78.28,78.13,78.25,36283.0,70.1593,70.2221,70.0875,70.1952,36283.0
2016-07-01 11:50:00,78.26,78.32,78.22,78.3,13676.0,70.2042,70.258,70.1683,70.24,13676.0
2016-07-01 11:55:00,78.29,78.4,78.28,78.39,27281.0,70.2311,70.3297,70.2221,70.3208,27281.0
2016-07-01 12:00:00,78.38,78.42,78.28,78.31,17527.0,70.3118,70.3477,70.2221,70.249,17527.0
2016-07-01 12:05:00,78.34,78.37,78.26,78.29,12689.0,70.2759,70.3028,70.2042,70.2311,12689.0
2016-07-01 12:10:00,78.29,78.33,78.26,78.28,13058.0,70.2311,70.267,70.2042,70.2221,13058.0
2016-07-01 12:15:00,78.29,78.3,78.23,78.26,9397.0,70.2311,70.24,70.1772,70.2042,9397.0
2016-07-01 12:20:00,78.27,78.27,78.12,78.14,17833.0,70.2131,70.2131,70.0786,70.0965,17833.0
2016-07-01 12:25:00,78.15,78.18,78.11,78.17,36170.0,70.1055,70.1324,70.0696,70.1234,36170.0
2016-07-01 12:30:00,78.15,78.2,78.12,78.17,22768.0,70.1055,70.1503,70.0786,70.1234,22768.0
2016-07-01 12:35:00,78.17,78.18,78.11,78.13,56024.0,70.1234,70.1324,70.0696,70.0875,56024.0
2016-07-01 12:40:00,78.12,78.24,78.12,78.16,27680.0,70.0786,70.1862,70.0786,70.1145,27680.0
2016-07-01 12:45:00,78.16,78.16,78.06,78.06,43128.0,70.1145,70.1145,70.0247,70.0247,43128.0
2016-07-01 12:50:00,78.06,78.1,78.02,78.07,32553.0,70.0247,70.0606,69.9889,70.0337,32553.0
2016-07-01 12:55:00,78.06,78.16,78.05,78.09,25889.0,70.0247,70.1145,70.0158,70.0517,25889.0
2016-07-01 13:00:00,78.1,78.1,78.05,78.09,18670.0,70.0606,70.0606,70.0158,70.0517,18670.0
2016-07-01 13:05:00,78.09,78.12,78.06,78.08,40007.0,70.0517,70.0786,70.0247,70.0427,40007.0
2016-07-01 13:10:00,78.08,78.1,78.03,78.05,29882.0,70.0427,70.0606,69.9978,70.0158,29882.0
2016-07-01 13:15:00,78.05,78.05,78.01,78.05,15980.0,70.0158,70.0158,69.9799,70.0158,15980.0
2016-07-01 13:20:00,78.05,78.06,78.01,78.02,13851.0,70.0158,70.0247,69.9799,69.9889,13851.0
2016-07-01 13:25:00,78.01,78.06,77.96,78.01,64414.0,69.9799,70.0247,69.935,69.9799,64414.0
2016-07-01 13:30:00,78.0,78.01,77.96,77.99,39810.0,69.9709,69.9799,69.935,69.9619,39810.0
2016-07-01 13:35:00,78.0,78.0,77.88,77.91,18843.0,69.9709,69.9709,69.8633,69.8902,18843.0
2016-07-01 13:40:00,77.91,78.01,77.91,77.95,49631.0,69.8902,69.9799,69.8902,69.9261,49631.0
2016-07-01 13:45:00,77.96,78.03,77.9,78.01,22666.0,69.935,69.9978,69.8812,69.9799,22666.0
2016-07-01 13:50:00,78.02,78.04,77.97,77.99,20732.0,69.9889,70.0068,69.944,69.9619,20732.0
2016-07-01 13:55:00,78.0,78.15,77.98,78.12,75694.0,69.9709,70.1055,69.953,70.0786,75694.0
2016-07-01 14:00:00,78.14,78.24,78.13,78.19,13633.0,70.0965,70.1862,70.0875,70.1414,13633.0
2016-07-01 14:05:00,78.18,78.25,78.06,78.19,21212.0,70.1324,70.1952,70.0247,70.1414,21212.0
2016-07-01 14:10:00,78.18,78.21,78.07,78.16,14264.0,70.1324,70.1593,70.0337,70.1145,14264.0
2016-07-01 14:15:00,78.17,78.18,78.1,78.14,10937.0,70.1234,70.1324,70.0606,70.0965,10937.0
2016-07-01 14:20:00,78.15,78.19,78.13,78.17,14209.0,70.1055,70.1414,70.0875,70.1234,14209.0
2016-07-01 14:25:00,78.17,78.2,78.13,78.19,28618.0,70.1234,70.1503,70.0875,70.1414,28618.0
2016-07-01 14:30:00,78.18,78.18,78.05,78.05,17587.0,70.1324,70.1324,70.0158,70.0158,17587.0
2016-07-01 14:35:00,78.05,78.13,78.04,78.11,8974.0,70.0158,70.0875,70.0068,70.0696,8974.0
2016-07-01 14:40:00,78.1,78.13,78.03,78.06,16784.0,70.0606,70.0875,69.9978,70.0247,16784.0
2016-07-01 14:45:00,78.07,78.08,78.03,78.05,11755.0,70.0337,70.0427,69.9978,70.0158,11755.0
2016-07-01 14:50:00,78.06,78.13,78.05,78.09,14060.0,70.0247,70.0875,70.0158,70.0517,14060.0
2016-07-01 14:55:00,78.1,78.15,78.06,78.13,9095.0,70.0606,70.1055,70.0247,70.0875,9095.0
2016-07-01 15:00:00,78.12,78.17,78.11,78.13,23038.0,70.0786,70.1234,70.0696,70.0875,23038.0
2016-07-01 15:05:00,78.13,78.31,78.13,78.28,19629.0,70.0875,70.249,70.0875,70.2221,19629.0
2016-07-01 15:10:00,78.27,78.32,78.26,78.26,20488.0,70.2131,70.258,70.2042,70.2042,20488.0
2016-07-01 15:15:00,78.26,78.31,78.21,78.23,19814.0,70.2042,70.249,70.1593,70.1772,19814.0
2016-07-01 15:20:00,78.24,78.24,78.08,78.09,30080.0,70.1862,70.1862,70.0427,70.0517,30080.0
2016-07-01 15:25:00,78.09,78.18,78.03,78.16,25960.0,70.0517,70.1324,69.9978,70.1145,25960.0
2016-07-01 15:30:00,78.15,78.16,78.06,78.07,15887.0,70.1055,70.1145,70.0247,70.0337,15887.0
2016-07-01 15:35:00,78.07,78.09,77.96,78.03,36399.0,70.0337,70.0517,69.935,69.9978,36399.0
2016-07-01 15:40:00,78.03,78.1,78.03,78.03,18503.0,69.9978,70.0606,69.9978,69.9978,18503.0
2016-07-01 15:45:00,78.04,78.07,78.0,78.03,44965.0,70.0068,70.0337,69.9709,69.9978,44965.0
2016-07-01 15:50:00,78.04,78.11,78.04,78.04,33691.0,70.0068,70.0696,70.0068,70.0068,33691.0
2016-07-01 15:55:00,78.04,78.11,77.95,77.96,104563.0,70.0068,70.0696,69.9261,69.935,104563.0
2016-07-05 09:30:00,77.46,77.59,77.08,77.33,153170.0,69.4865,69.6031,69.1456,69.3699,153170.0
2016-07-05 09:35:00,77.33,77.35,76.85,76.9,51566.0,69.3699,69.3878,68.9393,68.9842,51566.0
2016-07-05 09:40:00,76.87,76.9,76.17,76.22,69394.0,68.9572,68.9842,68.3293,68.3741,69394.0
2016-07-05 09:45:00,76.23,76.28,75.92,76.08,104999.0,68.3831,68.428,68.105,68.2486,104999.0
2016-07-05 09:50:00,76.16,76.45,75.92,76.38,78691.0,68.3203,68.5805,68.105,68.5177,78691.0
2016-07-05 09:55:00,76.35,76.59,76.25,76.54,54804.0,68.4908,68.7061,68.4011,68.6612,54804.0
2016-07-05 10:00:00,76.55,76.6,76.25,76.47,47862.0,68.6702,68.715,68.4011,68.5984,47862.0
2016-07-05 10:05:00,76.5,76.61,76.38,76.5,49605.0,68.6253,68.724,68.5177,68.6253,49605.0
2016-07-05 10:10:00,76.5,76.7,76.43,76.62,58074.0,68.6253,68.8047,68.5625,68.733,58074.0
2016-07-05 10:15:00,76.6,76.6,76.25,76.34,66637.0,68.715,68.715,68.4011,68.4818,66637.0
2016-07-05 10:20:00,76.33,76.59,76.29,76.58,43832.0,68.4728,68.7061,68.4369,68.6971,43832.0
2016-07-05 10:25:00,76.55,76.62,76.41,76.54,31166.0,68.6702,68.733,68.5446,68.6612,31166.0
2016-07-05 10:30:00,76.53,76.68,76.48,76.63,46947.0,68.6522,68.7868,68.6074,68.7419,46947.0
2016-07-05 10:35:00,76.67,76.77,76.6,76.65,26828.0,68.7778,68.8675,68.715,68.7599,26828.0
2016-07-05 10:40:00,76.7,76.75,76.55,76.55,21055.0,68.8047,68.8496,68.6702,68.6702,21055.0
2016-07-05 10:45:00,76.57,76.58,76.43,76.43,24781.0,68.6881,68.6971,68.5625,68.5625,24781.0
2016-07-05 10:50:00,76.44,76.49,76.28,76.39,23624.0,68.5715,68.6164,68.428,68.5266,23624.0
2016-07-05 10:55:00,76.34,76.41,76.21,76.25,16302.0,68.4818,68.5446,68.3652,68.4011,16302.0
2016-07-05 11:00:00,76.25,76.4,76.25,76.31,34967.0,68.4011,68.5356,68.4011,68.4549,34967.0
2016-07-05 11:05:00,76.25,76.41,76.19,76.34,22376.0,68.4011,68.5446,68.3472,68.4818,22376.0
2016-07-05 11:10:00,76.31,76.41,76.24,76.31,38038.0,68.4549,68.5446,68.3921,68.4549,38038.0
2016-07-05 11:15:00,76.31,76.57,76.3,76.51,29258.0,68.4549,68.6881,68.4459,68.6343,29258.0
2016-07-05 11:20:00,76.49,76.5,76.26,76.34,34333.0,68.6164,68.6253,68.41,68.4818,34333.0
2016-07-05 11:25:00,76.34,76.38,76.22,76.26,25969.0,68.4818,68.5177,68.3741,68.41,25969.0
2016-07-05 11:30:00,76.26,76.34,76.19,76.32,27694.0,68.41,68.4818,68.3472,68.4639,27694.0
2016-07-05 11:35:00,76.33,76.33,76.15,76.25,24239.0,68.4728,68.4728,68.3114,68.4011,24239.0
2016-07-05 11:40:00,76.28,76.28,76.16,76.16,23182.0,68.428,68.428,68.3203,68.3203,23182.0
2016-07-05 11:45:00,76.16,76.21,76.08,76.11,89437.0,68.3203,68.3652,68.2486,68.2755,89437.0
2016-07-05 11:50:00,76.15,76.28,76.1,76.21,35350.0,68.3114,68.428,68.2665,68.3652,35350.0
2016-07-05 11:55:00,76.22,76.22,76.08,76.15,11075.0,68.3741,68.3741,68.2486,68.3114,11075.0
2016-07-05 12:00:00,76.15,76.21,76.05,76.2,21958.0,68.3114,68.3652,68.2216,68.3562,21958.0
2016-07-05 12:05:00,76.2,76.23,76.11,76.2,14146.0,68.3562,68.3831,68.2755,68.3562,14146.0
2016-07-05 12:10:00,76.17,76.17,76.02,76.06,20200.0,68.3293,68.3293,68.1947,68.2306,20200.0
2016-07-05 12:15:00,76.06,76.17,76.06,76.16,22514.0,68.2306,68.3293,68.2306,68.3203,22514.0
2016-07-05 12:20:00,76.16,76.25,76.12,76.21,20118.0,68.3203,68.4011,68.2844,68.3652,20118.0
2016-07-05 12:25:00,76.2,76.48,76.2,76.39,18674.0,68.3562,68.6074,68.3562,68.5266,18674.0
2016-07-05 12:30:00,76.39,76.39,76.29,76.31,31498.0,68.5266,68.5266,68.4369,68.4549,31498.0
2016-07-05 12:35:00,76.33,76.33,76.1,76.18,35691.0,68.4728,68.4728,68.2665,68.3383,35691.0
2016-07-05 12:40:00,76.17,76.26,76.13,76.21,28992.0,68.3293,68.41,68.2934,68.3652,28992.0
2016-07-05 12:45:00,76.22,76.26,76.18,76.19,12969.0,68.3741,68.41,68.3383,68.3472,12969.0
2016-07-05 12:50:00,76.18,76.19,76.06,76.06,11740.0,68.3383,68.3472,68.2306,68.2306,11740.0
2016-07-05 12:55:00,76.05,76.17,76.02,76.06,21163.0,68.2216,68.3293,68.1947,68.2306,21163.0
2016-07-05 13:00:00,76.06,76.08,75.9,76.02,65824.0,68.2306,68.2486,68.0871,68.1947,65824.0
2016-07-05 13:05:00,76.06,76.18,76.0,76.13,46635.0,68.2306,68.3383,68.1768,68.2934,46635.0
2016-07-05 13:10:00,76.13,76.22,76.11,76.14,32466.0,68.2934,68.3741,68.2755,68.3024,32466.0
2016-07-05 13:15:00,76.15,76.24,76.1,76.14,20150.0,68.3114,68.3921,68.2665,68.3024,20150.0
2016-07-05 13:20:00,76.15,76.26,76.14,76.23,14661.0,68.3114,68.41,68.3024,68.3831,14661.0
2016-07-05 13:25:00,76.23,76.23,76.1,76.15,15419.0,68.3831,68.3831,68.2665,68.3114,15419.0
2016-07-05 13:30:00,76.12,76.2,76.09,76.11,19256.0,68.2844,68.3562,68.2575,68.2755,19256.0
2016-07-05 13:35:00,76.11,76.16,76.05,76.16,37380.0,68.2755,68.3203,68.2216,68.3203,37380.0
2016-07-05 13:40:00,76.14,76.16,76.03,76.08,29606.0,68.3024,68.3203,68.2037,68.2486,29606.0
2016-07-05 13:45:00,76.08,76.13,76.06,76.09,28017.0,68.2486,68.2934,68.2306,68.2575,28017.0
2016-07-05 13:50:00,76.08,76.12,76.06,76.08,22541.0,68.2486,68.2844,68.2306,68.2486,22541.0
2016-07-05 13:55:00,76.09,76.17,76.09,76.13,10986.0,68.2575,68.3293,68.2575,68.2934,10986.0
2016-07-05 14:00:00,76.11,76.31,76.09,76.27,15278.0,68.2755,68.4549,68.2575,68.419,15278.0
2016-07-05 14:05:00,76.27,76.43,76.27,76.34,28893.0,68.419,68.5625,68.419,68.4818,28893.0
2016-07-05 14:10:00,76.3,76.38,76.29,76.38,17600.0,68.4459,68.5177,68.4369,68.5177,17600.0
2016-07-05 14:15:00,76.37,76.48,76.34,76.47,29901.0,68.5087,68.6074,68.4818,68.5984,29901.0
2016-07-05 14:20:00,76.47,76.48,76.38,76.38,15589.0,68.5984,68.6074,68.5177,68.5177,15589.0
2016-07-05 14:25:00,76.37,76.38,76.31,76.36,37521.0,68.5087,68.5177,68.4549,68.4997,37521.0
2016-07-05 14:30:00,76.34,76.41,76.31,76.4,18171.0,68.4818,68.5446,68.4549,68.5356,18171.0
2016-07-05 14:35:00,76.39,76.39,76.25,76.25,12778.0,68.5266,68.5266,68.4011,68.4011,12778.0
2016-07-05 14:40:00,76.25,76.29,76.15,76.23,17376.0,68.4011,68.4369,68.3114,68.3831,17376.0
2016-07-05 14:45:00,76.25,76.26,76.07,76.16,16601.0,68.4011,68.41,68.2396,68.3203,16601.0
2016-07-05 14:50:00,76.17,76.2,76.07,76.18,13461.0,68.3293,68.3562,68.2396,68.3383,13461.0
2016-07-05 14:55:00,76.17,76.25,76.15,76.21,14399.0,68.3293,68.4011,68.3114,68.3652,14399.0
2016-07-05 15:00:00,76.21,76.3,76.13,76.3,15428.0,68.3652,68.4459,68.2934,68.4459,15428.0
2016-07-05 15:05:00,76.3,76.31,76.12,76.2,19557.0,68.4459,68.4549,68.2844,68.3562,19557.0
2016-07-05 15:10:00,76.19,76.2,76.12,76.12,15306.0,68.3472,68.3562,68.2844,68.2844,15306.0
2016-07-05 15:15:00,76.1,76.23,76.08,76.19,18858.0,68.2665,68.3831,68.2486,68.3472,18858.0
2016-07-05 15:20:00,76.2,76.23,76.1,76.15,30538.0,68.3562,68.3831,68.2665,68.3114,30538.0
2016-07-05 15:25:00,76.15,76.19,76.11,76.11,38491.0,68.3114,68.3472,68.2755,68.2755,38491.0
2016-07-05 15:30:00,76.11,76.46,76.1,76.42,46224.0,68.2755,68.5894,68.2665,68.5536,46224.0
2016-07-05 15:35:00,76.42,76.44,76.35,76.36,29999.0,68.5536,68.5715,68.4908,68.4997,29999.0
2016-07-05 15:40:00,76.37,76.55,76.32,76.53,47056.0,68.5087,68.6702,68.4639,68.6522,47056.0
2016-07-05 15:45:00,76.53,76.61,76.47,76.54,43996.0,68.6522,68.724,68.5984,68.6612,43996.0
2016-07-05 15:50:00,76.54,76.61,76.45,76.48,65437.0,68.6612,68.724,68.5805,68.6074,65437.0
2016-07-05 15:55:00,76.48,76.5,76.39,76.4,148470.0,68.6074,68.6253,68.5266,68.5356,148470.0
2016-07-06 09:30:00,75.94,76.0,75.17,75.26,117649.0,68.123,68.1768,67.4322,67.513,117649.0
2016-07-06 09:35:00,75.28,75.35,75.04,75.31,96581.0,67.5309,67.5937,67.3156,67.5578,96581.0
2016-07-06 09:40:00,75.27,75.37,75.07,75.32,103091.0,67.5219,67.6116,67.3425,67.5668,103091.0
2016-07-06 09:45:00,75.28,75.66,75.21,75.59,59237.0,67.5309,67.8718,67.4681,67.809,59237.0
2016-07-06 09:50:00,75.53,75.68,75.49,75.68,63144.0,67.7552,67.8897,67.7193,67.8897,63144.0
2016-07-06 09:55:00,75.65,76.39,75.65,76.06,60720.0,67.8628,68.5266,67.8628,68.2306,60720.0
2016-07-06 10:00:00,76.09,76.2,75.7,75.7,65689.0,68.2575,68.3562,67.9077,67.9077,65689.0
2016-07-06 10:05:00,75.69,75.75,75.46,75.67,46594.0,67.8987,67.9525,67.6924,67.8808,46594.0
2016-07-06 10:10:00,75.65,75.81,75.57,75.81,24069.0,67.8628,68.0064,67.7911,68.0064,24069.0
2016-07-06 10:15:00,75.84,75.98,75.68,75.83,51262.0,68.0333,68.1589,67.8897,68.0243,51262.0
2016-07-06 10:20:00,75.84,75.96,75.76,75.9,37254.0,68.0333,68.1409,67.9615,68.0871,37254.0
2016-07-06 10:25:00,75.89,76.0,75.72,75.76,21384.0,68.0781,68.1768,67.9256,67.9615,21384.0
2016-07-06 10:30:00,75.76,75.93,75.58,75.87,49539.0,67.9615,68.114,67.8,68.0602,49539.0
2016-07-06 10:35:00,75.88,76.19,75.79,76.11,16851.0,68.0691,68.3472,67.9884,68.2755,16851.0
2016-07-06 10:40:00,76.13,76.36,76.03,76.23,40836.0,68.2934,68.4997,68.2037,68.3831,40836.0
2016-07-06 10:45:00,76.25,76.37,76.12,76.26,64728.0,68.4011,68.5087,68.2844,68.41,64728.0
2016-07-06 10:50:00,76.29,76.47,76.27,76.36,75940.0,68.4369,68.5984,68.419,68.4997,75940.0
2016-07-06 10:55:00,76.39,76.42,76.23,76.24,108509.0,68.5266,68.5536,68.3831,68.3921,108509.0
2016-07-06 11:00:00,76.26,76.4,76.21,76.23,34609.0,68.41,68.5356,68.3652,68.3831,34609.0
2016-07-06 11:05:00,76.25,76.33,76.14,76.26,28124.0,68.4011,68.4728,68.3024,68.41,28124.0
2016-07-06 11:10:00,76.27,76.48,76.27,76.39,51561.0,68.419,68.6074,68.419,68.5266,51561.0
2016-07-06 11:15:00,76.4,76.52,76.39,76.46,73034.0,68.5356,68.6433,68.5266,68.5894,73034.0
2016-07-06 11:20:00,76.44,76.46,76.23,76.26,26933.0,68.5715,68.5894,68.3831,68.41,26933.0
2016-07-06 11:25:00,76.29,76.37,76.15,76.17,40272.0,68.4369,68.5087,68.3114,68.3293,40272.0
2016-07-06 11:30:00,76.19,76.38,76.12,76.16,12992.0,68.3472,68.5177,68.2844,68.3203,12992.0
2016-07-06 11:35:00,76.17,76.2,76.01,76.1,43751.0,68.3293,68.3562,68.1858,68.2665,43751.0
2016-07-06 11:40:00,76.11,76.12,75.9,75.97,14210.0,68.2755,68.2844,68.0871,68.1499,14210.0
2016-07-06 11:45:00,76.0,76.0,75.83,75.85,15254.0,68.1768,68.1768,68.0243,68.0422,15254.0
2016-07-06 11:50:00,75.83,75.96,75.79,75.96,30906.0,68.0243,68.1409,67.9884,68.1409,30906.0
2016-07-06 11:55:00,75.99,76.07,75.79,76.0,15682.0,68.1678,68.2396,67.9884,68.1768,15682.0
2016-07-06 12:00:00,76.01,76.32,76.0,76.26,26406.0,68.1858,68.4639,68.1768,68.41,26406.0
2016-07-06 12:05:00,76.25,76.29,76.21,76.28,41623.0,68.4011,68.4369,68.3652,68.428,41623.0
2016-07-06 12:10:00,76.29,76.37,76.11,76.11,18945.0,68.4369,68.5087,68.2755,68.2755,18945.0
2016-07-06 12:15:00,76.18,76.24,76.14,76.21,15112.0,68.3383,68.3921,68.3024,68.3652,15112.0
2016-07-06 12:20:00,76.21,76.23,76.04,76.15,29533.0,68.3652,68.3831,68.2127,68.3114,29533.0
2016-07-06 12:25:00,76.15,76.28,76.12,76.18,13228.0,68.3114,68.428,68.2844,68.3383,13228.0
2016-07-06 12:30:00,76.18,76.28,76.12,76.24,12120.0,68.3383,68.428,68.2844,68.3921,12120.0
2016-07-06 12:35:00,76.25,76.33,76.12,76.19,9832.0,68.4011,68.4728,68.2844,68.3472,9832.0
2016-07-06 12:40:00,76.21,76.21,76.08,76.13,10537.0,68.3652,68.3652,68.2486,68.2934,10537.0
2016-07-06 12:45:00,76.11,76.12,75.9,75.9,15855.0,68.2755,68.2844,68.0871,68.0871,15855.0
2016-07-06 12:50:00,75.92,76.14,75.9,76.12,18160.0,68.105,68.3024,68.0871,68.2844,18160.0
2016-07-06 12:55:00,76.17,76.18,76.02,76.13,4900.0,68.3293,68.3383,68.1947,68.2934,4900.0
2016-07-06 13:00:00,76.13,76.31,76.13,76.28,14020.0,68.2934,68.4549,68.2934,68.428,14020.0
2016-07-06 13:05:00,76.3,76.4,76.27,76.32,11105.0,68.4459,68.5356,68.419,68.4639,11105.0
2016-07-06 13:10:00,76.29,76.34,76.23,76.26,20766.0,68.4369,68.4818,68.3831,68.41,20766.0
2016-07-06 13:15:00,76.26,76.32,76.2,76.2,4895.0,68.41,68.4639,68.3562,68.3562,4895.0
2016-07-06 13:20:00,76.21,76.24,76.1,76.11,6411.0,68.3652,68.3921,68.2665,68.2755,6411.0
2016-07-06 13:25:00,76.09,76.2,76.02,76.17,7110.0,68.2575,68.3562,68.1947,68.3293,7110.0
2016-07-06 13:30:00,76.18,76.2,76.08,76.19,11191.0,68.3383,68.3562,68.2486,68.3472,11191.0
2016-07-06 13:35:00,76.19,76.23,76.11,76.16,10272.0,68.3472,68.3831,68.2755,68.3203,10272.0
2016-07-06 13:40:00,76.17,76.21,76.03,76.03,14738.0,68.3293,68.3652,68.2037,68.2037,14738.0
2016-07-06 13:45:00,76.05,76.07,75.9,75.94,18969.0,68.2216,68.2396,68.0871,68.123,18969.0
2016-07-06 13:50:00,75.95,76.12,75.93,76.02,12712.0,68.1319,68.2844,68.114,68.1947,12712.0
2016-07-06 13:55:00,76.03,76.04,75.96,76.0,10023.0,68.2037,68.2127,68.1409,68.1768,10023.0
2016-07-06 14:00:00,76.02,76.07,75.82,75.94,19066.0,68.1947,68.2396,68.0153,68.123,19066.0
2016-07-06 14:05:00,75.93,76.09,75.93,76.07,12747.0,68.114,68.2575,68.114,68.2396,12747.0
2016-07-06 14:10:00,76.1,76.1,75.89,75.93,17438.0,68.2665,68.2665,68.0781,68.114,17438.0
2016-07-06 14:15:00,75.95,76.1,75.83,76.1,20380.0,68.1319,68.2665,68.0243,68.2665,20380.0
2016-07-06 14:20:00,76.13,76.15,75.96,75.99,13859.0,68.2934,68.3114,68.1409,68.1678,13859.0
2016-07-06 14:25:00,76.0,76.06,75.95,75.98,8754.0,68.1768,68.2306,68.1319,68.1589,8754.0
2016-07-06 14:30:00,75.98,76.17,75.95,76.11,12344.0,68.1589,68.3293,68.1319,68.2755,12344.0
2016-07-06 14:35:00,76.12,76.26,76.0,76.21,18696.0,68.2844,68.41,68.1768,68.3652,18696.0
2016-07-06 14:40:00,76.21,76.25,76.16,76.18,7006.0,68.3652,68.4011,68.3203,68.3383,7006.0
2016-07-06 14:45:00,76.19,76.26,76.16,76.18,14568.0,68.3472,68.41,68.3203,68.3383,14568.0
2016-07-06 14:50:00,76.18,76.38,76.18,76.37,14513.0,68.3383,68.5177,68.3383,68.5087,14513.0
2016-07-06 14:55:00,76.37,76.45,76.35,76.36,11263.0,68.5087,68.5805,68.4908,68.4997,11263.0
2016-07-06 15:00:00,76.39,76.44,76.29,76.31,17482.0,68.5266,68.5715,68.4369,68.4549,17482.0
2016-07-06 15:05:00,76.35,76.36,76.22,76.3,25011.0,68.4908,68.4997,68.3741,68.4459,25011.0
2016-07-06 15:10:00,76.31,76.34,76.18,76.21,10535.0,68.4549,68.4818,68.3383,68.3652,10535.0
2016-07-06 15:15:00,76.21,76.34,76.21,76.21,22028.0,68.3652,68.4818,68.3652,68.3652,22028.0
2016-07-06 15:20:00,76.19,76.2,76.05,76.05,21428.0,68.3472,68.3562,68.2216,68.2216,21428.0
2016-07-06 15:25:00,76.04,76.07,76.0,76.01,19308.0,68.2127,68.2396,68.1768,68.1858,19308.0
2016-07-06 15:30:00,75.98,76.08,75.97,75.97,19012.0,68.1589,68.2486,68.1499,68.1499,19012.0
2016-07-06 15:35:00,75.97,76.08,75.97,76.03,30695.0,68.1499,68.2486,68.1499,68.2037,30695.0
2016-07-06 15:40:00,76.04,76.17,76.04,76.1,32569.0,68.2127,68.3293,68.2127,68.2665,32569.0
2016-07-06 15:45:00,76.11,76.12,76.0,76.02,24136.0,68.2755,68.2844,68.1768,68.1947,24136.0
2016-07-06 15:50:00,76.01,76.06,75.92,76.04,52134.0,68.1858,68.2306,68.105,68.2127,52134.0
2016-07-06 15:55:00,76.04,76.13,75.98,76.04,132623.0,68.2127,68.2934,68.1589,68.2127,132623.0
2016-07-07 09:30:00,76.24,76.48,76.19,76.33,55205.0,68.3921,68.6074,68.3472,68.4728,55205.0
2016-07-07 09:35:00,76.34,76.43,76.27,76.28,34417.0,68.4818,68.5625,68.419,68.428,34417.0
2016-07-07 09:40:00,76.25,76.57,76.14,76.47,39937.0,68.4011,68.6881,68.3024,68.5984,39937.0
2016-07-07 09:45:00,76.41,76.54,76.29,76.48,55861.0,68.5446,68.6612,68.4369,68.6074,55861.0
2016-07-07 09:50:00,76.49,77.37,76.4,77.17,124094.0,68.6164,69.4058,68.5356,69.2264,124094.0
2016-07-07 09:55:00,77.21,77.4,77.06,77.36,38168.0,69.2622,69.4327,69.1277,69.3968,38168.0
2016-07-07 10:00:00,77.36,77.41,77.18,77.33,45378.0,69.3968,69.4417,69.2353,69.3699,45378.0
2016-07-07 10:05:00,77.37,77.58,77.31,77.31,43970.0,69.4058,69.5942,69.3519,69.3519,43970.0
2016-07-07 10:10:00,77.33,77.53,77.22,77.52,27838.0,69.3699,69.5493,69.2712,69.5403,27838.0
2016-07-07 10:15:00,77.53,77.74,77.48,77.65,32682.0,69.5493,69.7377,69.5044,69.6569,32682.0
2016-07-07 10:20:00,77.63,77.64,77.4,77.48,110680.0,69.639,69.648,69.4327,69.5044,110680.0
2016-07-07 10:25:00,77.46,77.48,77.34,77.4,35318.0,69.4865,69.5044,69.3789,69.4327,35318.0
2016-07-07 10:30:00,77.39,77.46,77.32,77.42,34596.0,69.4237,69.4865,69.3609,69.4506,34596.0
2016-07-07 10:35:00,77.42,77.43,77.33,77.4,20274.0,69.4506,69.4596,69.3699,69.4327,20274.0
2016-07-07 10:40:00,77.4,77.42,77.28,77.33,44946.0,69.4327,69.4506,69.325,69.3699,44946.0
2016-07-07 10:45:00,77.34,77.34,77.18,77.21,31558.0,69.3789,69.3789,69.2353,69.2622,31558.0
2016-07-07 10:50:00,77.2,77.24,77.08,77.08,21742.0,69.2533,69.2892,69.1456,69.1456,21742.0
2016-07-07 10:55:00,77.09,77.1,76.75,76.75,31214.0,69.1546,69.1636,68.8496,68.8496,31214.0
2016-07-07 11:00:00,76.72,76.89,76.49,76.52,36020.0,68.8227,68.9752,68.6164,68.6433,36020.0
2016-07-07 11:05:00,76.55,76.74,76.51,76.72,16490.0,68.6702,68.8406,68.6343,68.8227,16490.0
2016-07-07 11:10:00,76.74,76.8,76.58,76.74,22631.0,68.8406,68.8944,68.6971,68.8406,22631.0
2016-07-07 11:15:00,76.75,76.91,76.52,76.57,19700.0,68.8496,68.9931,68.6433,68.6881,19700.0
2016-07-07 11:20:00,76.56,76.59,76.47,76.5,29910.0,68.6791,68.7061,68.5984,68.6253,29910.0
2016-07-07 11:25:00,76.48,76.64,76.48,76.64,19874.0,68.6074,68.7509,68.6074,68.7509,19874.0
2016-07-07 11:30:00,76.62,76.63,76.48,76.59,24574.0,68.733,68.7419,68.6074,68.7061,24574.0
2016-07-07 11:35:00,76.6,76.61,76.49,76.55,24400.0,68.715,68.724,68.6164,68.6702,24400.0
2016-07-07 11:40:00,76.53,76.56,76.46,76.51,30745.0,68.6522,68.6791,68.5894,68.6343,30745.0
2016-07-07 11:45:00,76.5,76.5,76.24,76.24,26967.0,68.6253,68.6253,68.3921,68.3921,26967.0
2016-07-07 11:50:00,76.26,76.33,76.19,76.33,9400.0,68.41,68.4728,68.3472,68.4728,9400.0
2016-07-07 11:55:00,76.33,76.44,76.19,76.35,23518.0,68.4728,68.5715,68.3472,68.4908,23518.0
2016-07-07 12:00:00,76.36,76.44,76.25,76.36,43317.0,68.4997,68.5715,68.4011,68.4997,43317.0
2016-07-07 12:05:00,76.39,76.51,76.34,76.34,17041.0,68.5266,68.6343,68.4818,68.4818,17041.0
2016-07-07 12:10:00,76.38,76.57,76.36,76.54,12860.0,68.5177,68.6881,68.4997,68.6612,12860.0
2016-07-07 12:15:00,76.51,76.56,76.44,76.53,12742.0,68.6343,68.6791,68.5715,68.6522,12742.0
2016-07-07 12:20:00,76.53,76.54,76.28,76.3,11635.0,68.6522,68.6612,68.428,68.4459,11635.0
2016-07-07 12:25:00,76.3,76.32,76.2,76.32,17195.0,68.4459,68.4639,68.3562,68.4639,17195.0
2016-07-07 12:30:00,76.28,76.45,76.26,76.39,13250.0,68.428,68.5805,68.41,68.5266,13250.0
2016-07-07 12:35:00,76.39,76.45,76.26,76.41,11505.0,68.5266,68.5805,68.41,68.5446,11505.0
2016-07-07 12:40:00,76.42,76.44,76.31,76.35,6593.0,68.5536,68.5715,68.4549,68.4908,6593.0
2016-07-07 12:45:00,76.34,76.34,76.2,76.23,10886.0,68.4818,68.4818,68.3562,68.3831,10886.0
2016-07-07 12:50:00,76.21,76.21,75.93,76.0,27476.0,68.3652,68.3652,68.114,68.1768,27476.0
2016-07-07 12:55:00,75.99,76.1,75.94,75.96,21434.0,68.1678,68.2665,68.123,68.1409,21434.0
2016-07-07 13:00:00,75.99,76.08,75.93,76.05,17691.0,68.1678,68.2486,68.114,68.2216,17691.0
2016-07-07 13:05:00,76.06,76.2,75.95,76.19,14733.0,68.2306,68.3562,68.1319,68.3472,14733.0
2016-07-07 13:10:00,76.23,76.28,76.18,76.24,6682.0,68.3831,68.428,68.3383,68.3921,6682.0
2016-07-07 13:15:00,76.22,76.37,76.18,76.32,11115.0,68.3741,68.5087,68.3383,68.4639,11115.0
2016-07-07 13:20:00,76.29,76.33,76.26,76.27,16549.0,68.4369,68.4728,68.41,68.419,16549.0
2016-07-07 13:25:00,76.26,76.45,76.21,76.36,21349.0,68.41,68.5805,68.3652,68.4997,21349.0
2016-07-07 13:30:00,76.35,76.48,76.35,76.44,12258.0,68.4908,68.6074,68.4908,68.5715,12258.0
2016-07-07 13:35:00,76.49,76.5,76.33,76.34,11548.0,68.6164,68.6253,68.4728,68.4818,11548.0
2016-07-07 13:40:00,76.36,76.36,76.11,76.16,23629.0,68.4997,68.4997,68.2755,68.3203,23629.0
2016-07-07 13:45:00,76.13,76.2,76.05,76.19,207498.0,68.2934,68.3562,68.2216,68.3472,207498.0
2016-07-07 13:50:00,76.23,76.23,76.12,76.17,6010.0,68.3831,68.3831,68.2844,68.3293,6010.0
2016-07-07 13:55:00,76.2,76.33,76.15,76.32,10557.0,68.3562,68.4728,68.3114,68.4639,10557.0
2016-07-07 14:00:00,76.32,76.48,76.27,76.48,15976.0,68.4639,68.6074,68.419,68.6074,15976.0
2016-07-07 14:05:00,76.48,76.53,76.13,76.16,19080.0,68.6074,68.6522,68.2934,68.3203,19080.0
2016-07-07 14:10:00,76.14,76.19,76.01,76.15,18542.0,68.3024,68.3472,68.1858,68.3114,18542.0
2016-07-07 14:15:00,76.15,76.18,75.98,75.98,43244.0,68.3114,68.3383,68.1589,68.1589,43244.0
2016-07-07 14:20:00,75.99,76.12,75.95,76.06,36215.0,68.1678,68.2844,68.1319,68.2306,36215.0
2016-07-07 14:25:00,76.05,76.16,75.98,76.0,132155.0,68.2216,68.3203,68.1589,68.1768,132155.0
2016-07-07 14:30:00,76.0,76.15,75.99,76.03,27792.0,68.1768,68.3114,68.1678,68.2037,27792.0
2016-07-07 14:35:00,76.02,76.16,76.0,76.1,52056.0,68.1947,68.3203,68.1768,68.2665,52056.0
2016-07-07 14:40:00,76.12,76.15,76.05,76.1,14317.0,68.2844,68.3114,68.2216,68.2665,14317.0
2016-07-07 14:45:00,76.11,76.15,76.05,76.08,17061.0,68.2755,68.3114,68.2216,68.2486,17061.0
2016-07-07 14:50:00,76.09,76.22,76.03,76.21,13537.0,68.2575,68.3741,68.2037,68.3652,13537.0
2016-07-07 14:55:00,76.22,76.27,76.05,76.13,21888.0,68.3741,68.419,68.2216,68.2934,21888.0
2016-07-07 15:00:00,76.13,76.33,76.12,76.29,32369.0,68.2934,68.4728,68.2844,68.4369,32369.0
2016-07-07 15:05:00,76.3,76.42,76.27,76.42,34903.0,68.4459,68.5536,68.419,68.5536,34903.0
2016-07-07 15:10:00,76.42,76.45,76.31,76.35,37747.0,68.5536,68.5805,68.4549,68.4908,37747.0
2016-07-07 15:15:00,76.34,76.35,76.23,76.23,49935.0,68.4818,68.4908,68.3831,68.3831,49935.0
2016-07-07 15:20:00,76.24,76.25,76.11,76.11,75589.0,68.3921,68.4011,68.2755,68.2755,75589.0
2016-07-07 15:25:00,76.11,76.13,76.03,76.08,47556.0,68.2755,68.2934,68.2037,68.2486,47556.0
2016-07-07 15:30:00,76.07,76.27,76.07,76.24,95275.0,68.2396,68.419,68.2396,68.3921,95275.0
2016-07-07 15:35:00,76.25,76.3,76.2,76.3,57651.0,68.4011,68.4459,68.3562,68.4459,57651.0
2016-07-07 15:40:00,76.3,76.42,76.19,76.23,71898.0,68.4459,68.5536,68.3472,68.3831,71898.0
2016-07-07 15:45:00,76.23,76.41,76.22,76.4,137162.0,68.3831,68.5446,68.3741,68.5356,137162.0
2016-07-07 15:50:00,76.4,76.47,76.23,76.36,160905.0,68.5356,68.5984,68.3831,68.4997,160905.0
2016-07-07 15:55:00,76.35,76.49,76.32,76.47,227987.0,68.4908,68.6164,68.4639,68.5984,227987.0
2016-07-08 09:30:00,77.06,77.19,76.82,77.04,63602.0,69.1277,69.2443,68.9124,69.1097,63602.0
2016-07-08 09:35:00,77.07,77.45,77.03,77.34,22436.0,69.1367,69.4775,69.1008,69.3789,22436.0
2016-07-08 09:40:00,77.36,78.18,77.34,78.06,75332.0,69.3968,70.1324,69.3789,70.0247,75332.0
2016-07-08 09:45:00,78.14,78.54,78.05,78.49,67442.0,70.0965,70.4553,70.0158,70.4105,67442.0
2016-07-08 09:50:00,78.48,78.6,78.44,78.51,70075.0,70.4015,70.5092,70.3656,70.4284,70075.0
2016-07-08 09:55:00,78.51,78.58,78.4,78.51,40271.0,70.4284,70.4912,70.3297,70.4284,40271.0
2016-07-08 10:00:00,78.57,78.63,78.47,78.51,22648.0,70.4822,70.5361,70.3925,70.4284,22648.0
2016-07-08 10:05:00,78.55,78.65,78.28,78.3,39073.0,70.4643,70.554,70.2221,70.24,39073.0
2016-07-08 10:10:00,78.29,78.35,78.1,78.19,25921.0,70.2311,70.2849,70.0606,70.1414,25921.0
2016-07-08 10:15:00,78.2,78.41,78.11,78.15,42955.0,70.1503,70.3387,70.0696,70.1055,42955.0
2016-07-08 10:20:00,78.15,78.24,77.91,78.24,21623.0,70.1055,70.1862,69.8902,70.1862,21623.0
2016-07-08 10:25:00,78.24,78.27,78.0,78.15,32967.0,70.1862,70.2131,69.9709,70.1055,32967.0
2016-07-08 10:30:00,78.17,78.23,78.01,78.08,22330.0,70.1234,70.1772,69.9799,70.0427,22330.0
2016-07-08 10:35:00,78.09,78.22,78.02,78.02,28680.0,70.0517,70.1683,69.9889,69.9889,28680.0
2016-07-08 10:40:00,78.05,78.2,78.05,78.2,25913.0,70.0158,70.1503,70.0158,70.1503,25913.0
2016-07-08 10:45:00,78.2,78.29,78.05,78.07,38334.0,70.1503,70.2311,70.0158,70.0337,38334.0
2016-07-08 10:50:00,78.03,78.21,78.03,78.17,18736.0,69.9978,70.1593,69.9978,70.1234,18736.0
2016-07-08 10:55:00,78.18,78.21,78.1,78.19,30131.0,70.1324,70.1593,70.0606,70.1414,30131.0
2016-07-08 11:00:00,78.2,78.2,78.05,78.12,38939.0,70.1503,70.1503,70.0158,70.0786,38939.0
2016-07-08 11:05:00,78.11,78.16,77.93,77.94,22872.0,70.0696,70.1145,69.9081,69.9171,22872.0
2016-07-08 11:10:00,77.95,78.13,77.94,78.0,227426.0,69.9261,70.0875,69.9171,69.9709,227426.0
2016-07-08 11:15:00,78.0,78.09,77.94,78.09,44146.0,69.9709,70.0517,69.9171,70.0517,44146.0
2016-07-08 11:20:00,78.09,78.3,78.04,78.21,30905.0,70.0517,70.24,70.0068,70.1593,30905.0
2016-07-08 11:25:00,78.25,78.6,78.19,78.45,49297.0,70.1952,70.5092,70.1414,70.3746,49297.0
2016-07-08 11:30:00,78.48,78.48,78.34,78.42,20148.0,70.4015,70.4015,70.2759,70.3477,20148.0
2016-07-08 11:35:00,78.42,78.53,78.38,78.51,15400.0,70.3477,70.4464,70.3118,70.4284,15400.0
2016-07-08 11:40:00,78.52,78.65,78.51,78.64,30613.0,70.4374,70.554,70.4284,70.545,30613.0
2016-07-08 11:45:00,78.65,78.75,78.58,78.72,38334.0,70.554,70.6437,70.4912,70.6168,38334.0
2016-07-08 11:50:00,78.71,78.95,78.62,78.9,64498.0,70.6078,70.8231,70.5271,70.7783,64498.0
2016-07-08 11:55:00,78.91,78.97,78.81,78.81,46859.0,70.7872,70.8411,70.6975,70.6975,46859.0
2016-07-08 12:00:00,78.81,78.81,78.67,78.71,16951.0,70.6975,70.6975,70.572,70.6078,16951.0
2016-07-08 12:05:00,78.72,78.76,78.66,78.68,13609.0,70.6168,70.6527,70.563,70.5809,13609.0
2016-07-08 12:10:00,78.7,78.78,78.62,78.75,19346.0,70.5989,70.6706,70.5271,70.6437,19346.0
2016-07-08 12:15:00,78.76,78.78,78.71,78.75,14548.0,70.6527,70.6706,70.6078,70.6437,14548.0
2016-07-08 12:20:00,78.75,78.75,78.53,78.56,15360.0,70.6437,70.6437,70.4464,70.4733,15360.0
2016-07-08 12:25:00,78.57,78.59,78.51,78.55,9885.0,70.4822,70.5002,70.4284,70.4643,9885.0
2016-07-08 12:30:00,78.58,78.77,78.56,78.71,20229.0,70.4912,70.6617,70.4733,70.6078,20229.0
2016-07-08 12:35:00,78.72,78.73,78.52,78.57,18723.0,70.6168,70.6258,70.4374,70.4822,18723.0
2016-07-08 12:40:00,78.6,78.61,78.56,78.57,11170.0,70.5092,70.5181,70.4733,70.4822,11170.0
2016-07-08 12:45:00,78.56,78.58,78.35,78.42,22240.0,70.4733,70.4912,70.2849,70.3477,22240.0
2016-07-08 12:50:00,78.4,78.5,78.38,78.48,12817.0,70.3297,70.4195,70.3118,70.4015,12817.0
2016-07-08 12:55:00,78.49,78.62,78.42,78.42,24824.0,70.4105,70.5271,70.3477,70.3477,24824.0
2016-07-08 13:00:00,78.42,78.55,78.37,78.54,12674.0,70.3477,70.4643,70.3028,70.4553,12674.0
2016-07-08 13:05:00,78.53,78.54,78.48,78.52,11229.0,70.4464,70.4553,70.4015,70.4374,11229.0
2016-07-08 13:10:00,78.52,78.56,78.51,78.51,5555.0,70.4374,70.4733,70.4284,70.4284,5555.0
2016-07-08 13:15:00,78.49,78.54,78.47,78.5,9810.0,70.4105,70.4553,70.3925,70.4195,9810.0
2016-07-08 13:20:00,78.51,78.54,78.48,78.49,7400.0,70.4284,70.4553,70.4015,70.4105,7400.0
2016-07-08 13:25:00,78.48,78.56,78.44,78.53,10585.0,70.4015,70.4733,70.3656,70.4464,10585.0
2016-07-08 13:30:00,78.54,78.6,78.51,78.6,7300.0,70.4553,70.5092,70.4284,70.5092,7300.0
2016-07-08 13:35:00,78.57,78.61,78.55,78.56,10200.0,70.4822,70.5181,70.4643,70.4733,10200.0
2016-07-08 13:40:00,78.57,78.62,78.57,78.6,7290.0,70.4822,70.5271,70.4822,70.5092,7290.0
2016-07-08 13:45:00,78.58,78.68,78.57,78.63,12228.0,70.4912,70.5809,70.4822,70.5361,12228.0
2016-07-08 13:50:00,78.61,78.65,78.6,78.62,13861.0,70.5181,70.554,70.5092,70.5271,13861.0
2016-07-08 13:55:00,78.63,78.65,78.55,78.65,21748.0,70.5361,70.554,70.4643,70.554,21748.0
2016-07-08 14:00:00,78.66,78.68,78.54,78.61,15272.0,70.563,70.5809,70.4553,70.5181,15272.0
2016-07-08 14:05:00,78.61,78.61,78.52,78.6,12451.0,70.5181,70.5181,70.4374,70.5092,12451.0
2016-07-08 14:10:00,78.6,78.75,78.6,78.67,11184.0,70.5092,70.6437,70.5092,70.572,11184.0
2016-07-08 14:15:00,78.67,78.75,78.61,78.74,13671.0,70.572,70.6437,70.5181,70.6347,13671.0
2016-07-08 14:20:00,78.73,78.8,78.7,78.71,14202.0,70.6258,70.6886,70.5989,70.6078,14202.0
2016-07-08 14:25:00,78.69,78.77,78.69,78.73,10306.0,70.5899,70.6617,70.5899,70.6258,10306.0
2016-07-08 14:30:00,78.74,78.75,78.68,78.75,20073.0,70.6347,70.6437,70.5809,70.6437,20073.0
2016-07-08 14:35:00,78.78,78.8,78.74,78.76,17708.0,70.6706,70.6886,70.6347,70.6527,17708.0
2016-07-08 14:40:00,78.76,78.79,78.74,78.77,27573.0,70.6527,70.6796,70.6347,70.6617,27573.0
2016-07-08 14:45:00,78.79,78.91,78.75,78.9,29200.0,70.6796,70.7872,70.6437,70.7783,29200.0
2016-07-08 14:50:00,78.86,78.94,78.82,78.93,14627.0,70.7424,70.8142,70.7065,70.8052,14627.0
2016-07-08 14:55:00,78.93,78.97,78.9,78.92,45454.0,70.8052,70.8411,70.7783,70.7962,45454.0
2016-07-08 15:00:00,78.93,78.93,78.8,78.83,26822.0,70.8052,70.8052,70.6886,70.7155,26822.0
2016-07-08 15:05:00,78.83,79.0,78.79,78.98,34221.0,70.7155,70.868,70.6796,70.85,34221.0
2016-07-08 15:10:00,78.98,79.01,78.91,79.0,55211.0,70.85,70.877,70.7872,70.868,55211.0
2016-07-08 15:15:00,79.01,79.12,78.99,79.07,46411.0,70.877,70.9756,70.859,70.9308,46411.0
2016-07-08 15:20:00,79.07,79.13,79.02,79.11,34334.0,70.9308,70.9846,70.8859,70.9667,34334.0
2016-07-08 15:25:00,79.12,79.12,78.94,78.94,28707.0,70.9756,70.9756,70.8142,70.8142,28707.0
2016-07-08 15:30:00,78.92,78.93,78.84,78.86,45209.0,70.7962,70.8052,70.7245,70.7424,45209.0
2016-07-08 15:35:00,78.87,78.93,78.75,78.87,52360.0,70.7514,70.8052,70.6437,70.7514,52360.0
2016-07-08 15:40:00,78.86,78.86,78.77,78.83,64137.0,70.7424,70.7424,70.6617,70.7155,64137.0
2016-07-08 15:45:00,78.81,78.89,78.78,78.86,72756.0,70.6975,70.7693,70.6706,70.7424,72756.0
2016-07-08 15:50:00,78.87,79.11,78.86,79.1,124044.0,70.7514,70.9667,70.7424,70.9577,124044.0
2016-07-08 15:55:00,79.1,79.22,79.08,79.15,269079.0,70.9577,71.0653,70.9397,71.0025,269079.0
2016-07-11 09:30:00,80.25,80.67,80.0,80.31,159073.0,71.9893,72.3661,71.765,72.0431,159073.0
2016-07-11 09:35:00,80.3,80.64,80.3,80.46,100967.0,72.0342,72.3392,72.0342,72.1777,100967.0
2016-07-11 09:40:00,80.42,80.73,80.33,80.48,60109.0,72.1418,72.4199,72.0611,72.1956,60109.0
2016-07-11 09:45:00,80.52,80.77,80.31,80.38,57449.0,72.2315,72.4558,72.0431,72.1059,57449.0
2016-07-11 09:50:00,80.43,80.43,80.19,80.3,99151.0,72.1508,72.1508,71.9355,72.0342,99151.0
2016-07-11 09:55:00,80.3,80.32,80.03,80.05,148832.0,72.0342,72.0521,71.792,71.8099,148832.0
2016-07-11 10:00:00,80.08,80.16,79.85,80.01,37235.0,71.8368,71.9086,71.6305,71.774,37235.0
2016-07-11 10:05:00,80.02,80.23,80.02,80.19,28130.0,71.783,71.9714,71.783,71.9355,28130.0
2016-07-11 10:10:00,80.15,80.24,79.95,79.96,89917.0,71.8996,71.9803,71.7202,71.7292,89917.0
2016-07-11 10:15:00,79.95,80.17,79.92,79.93,29607.0,71.7202,71.9175,71.6933,71.7023,29607.0
2016-07-11 10:20:00,79.91,79.94,79.75,79.82,56332.0,71.6843,71.7112,71.5408,71.6036,56332.0
2016-07-11 10:25:00,79.83,80.03,79.8,79.97,45944.0,71.6125,71.792,71.5856,71.7381,45944.0
2016-07-11 10:30:00,79.99,80.11,79.99,80.11,19923.0,71.7561,71.8637,71.7561,71.8637,19923.0
2016-07-11 10:35:00,80.11,80.21,80.07,80.19,60678.0,71.8637,71.9534,71.8278,71.9355,60678.0
2016-07-11 10:40:00,80.2,80.37,80.11,80.35,26585.0,71.9445,72.097,71.8637,72.079,26585.0
2016-07-11 10:45:00,80.36,80.36,80.24,80.3,18774.0,72.088,72.088,71.9803,72.0342,18774.0
2016-07-11 10:50:00,80.31,80.36,80.26,80.26,11495.0,72.0431,72.088,71.9983,71.9983,11495.0
2016-07-11 10:55:00,80.25,80.51,80.2,80.44,123325.0,71.9893,72.2225,71.9445,72.1598,123325.0
2016-07-11 11:00:00,80.46,80.74,80.46,80.69,64345.0,72.1777,72.4289,72.1777,72.384,64345.0
2016-07-11 11:05:00,80.68,80.74,80.51,80.51,33484.0,72.375,72.4289,72.2225,72.2225,33484.0
2016-07-11 11:10:00,80.5,80.56,80.47,80.51,52703.0,72.2136,72.2674,72.1867,72.2225,52703.0
2016-07-11 11:15:00,80.51,80.51,80.37,80.5,15020.0,72.2225,72.2225,72.097,72.2136,15020.0
2016-07-11 11:20:00,80.51,80.51,80.4,80.44,15943.0,72.2225,72.2225,72.1239,72.1598,15943.0
2016-07-11 11:25:00,80.43,80.51,80.4,80.43,179228.0,72.1508,72.2225,72.1239,72.1508,179228.0
2016-07-11 11:30:00,80.43,80.71,80.43,80.64,29599.0,72.1508,72.402,72.1508,72.3392,29599.0
2016-07-11 11:35:00,80.64,80.68,80.56,80.59,21198.0,72.3392,72.375,72.2674,72.2943,21198.0
2016-07-11 11:40:00,80.58,80.72,80.58,80.64,17300.0,72.2853,72.4109,72.2853,72.3392,17300.0
2016-07-11 11:45:00,80.61,80.72,80.61,80.71,16129.0,72.3123,72.4109,72.3123,72.402,16129.0
2016-07-11 11:50:00,80.69,80.72,80.61,80.7,17378.0,72.384,72.4109,72.3123,72.393,17378.0
2016-07-11 11:55:00,80.69,80.71,80.55,80.66,8900.0,72.384,72.402,72.2584,72.3571,8900.0
2016-07-11 12:00:00,80.65,80.66,80.49,80.52,35122.0,72.3481,72.3571,72.2046,72.2315,35122.0
2016-07-11 12:05:00,80.49,80.62,80.49,80.53,11003.0,72.2046,72.3212,72.2046,72.2405,11003.0
2016-07-11 12:10:00,80.52,80.58,80.46,80.53,9197.0,72.2315,72.2853,72.1777,72.2405,9197.0
2016-07-11 12:15:00,80.55,80.55,80.45,80.46,112981.0,72.2584,72.2584,72.1687,72.1777,112981.0
2016-07-11 12:20:00,80.47,80.48,80.34,80.41,29303.0,72.1867,72.1956,72.07,72.1328,29303.0
2016-07-11 12:25:00,80.41,80.44,80.27,80.4,12617.0,72.1328,72.1598,72.0073,72.1239,12617.0
2016-07-11 12:30:00,80.43,80.5,80.36,80.42,15636.0,72.1508,72.2136,72.088,72.1418,15636.0
2016-07-11 12:35:00,80.44,80.54,80.39,80.52,20760.0,72.1598,72.2495,72.1149,72.2315,20760.0
2016-07-11 12:40:00,80.5,80.54,80.44,80.53,8320.0,72.2136,72.2495,72.1598,72.2405,8320.0
2016-07-11 12:45:00,80.54,80.54,80.38,80.39,18901.0,72.2495,72.2495,72.1059,72.1149,18901.0
2016-07-11 12:50:00,80.39,80.45,80.33,80.37,15291.0,72.1149,72.1687,72.0611,72.097,15291.0
2016-07-11 12:55:00,80.35,80.38,80.28,80.32,118472.0,72.079,72.1059,72.0162,72.0521,118472.0
2016-07-11 13:00:00,80.31,80.42,80.31,80.34,14465.0,72.0431,72.1418,72.0431,72.07,14465.0
2016-07-11 13:05:00,80.32,80.38,80.31,80.34,17781.0,72.0521,72.1059,72.0431,72.07,17781.0
2016-07-11 13:10:00,80.34,80.42,80.26,80.31,16537.0,72.07,72.1418,71.9983,72.0431,16537.0
2016-07-11 13:15:00,80.31,80.37,80.3,80.35,111348.0,72.0431,72.097,72.0342,72.079,111348.0
2016-07-11 13:20:00,80.36,80.36,80.14,80.17,23160.0,72.088,72.088,71.8906,71.9175,23160.0
2016-07-11 13:25:00,80.17,80.2,80.06,80.13,14712.0,71.9175,71.9445,71.8189,71.8817,14712.0
2016-07-11 13:30:00,80.13,80.18,80.1,80.18,17176.0,71.8817,71.9265,71.8548,71.9265,17176.0
2016-07-11 13:35:00,80.18,80.2,80.13,80.15,15530.0,71.9265,71.9445,71.8817,71.8996,15530.0
2016-07-11 13:40:00,80.14,80.15,80.04,80.11,17897.0,71.8906,71.8996,71.8009,71.8637,17897.0
2016-07-11 13:45:00,80.11,80.2,80.1,80.19,15169.0,71.8637,71.9445,71.8548,71.9355,15169.0
2016-07-11 13:50:00,80.19,80.19,80.13,80.16,17815.0,71.9355,71.9355,71.8817,71.9086,17815.0
2016-07-11 13:55:00,80.17,80.17,80.09,80.09,42268.0,71.9175,71.9175,71.8458,71.8458,42268.0
2016-07-11 14:00:00,80.1,80.14,80.0,80.01,24522.0,71.8548,71.8906,71.765,71.774,24522.0
2016-07-11 14:05:00,80.0,80.08,79.99,80.05,10832.0,71.765,71.8368,71.7561,71.8099,10832.0
2016-07-11 14:10:00,80.07,80.07,80.0,80.05,19087.0,71.8278,71.8278,71.765,71.8099,19087.0
2016-07-11 14:15:00,80.05,80.06,79.98,80.03,23283.0,71.8099,71.8189,71.7471,71.792,23283.0
2016-07-11 14:20:00,80.03,80.08,80.02,80.05,8870.0,71.792,71.8368,71.783,71.8099,8870.0
2016-07-11 14:25:00,80.08,80.16,80.06,80.11,9697.0,71.8368,71.9086,71.8189,71.8637,9697.0
2016-07-11 14:30:00,80.1,80.14,80.05,80.06,10674.0,71.8548,71.8906,71.8099,71.8189,10674.0
2016-07-11 14:35:00,80.08,80.1,80.04,80.05,12239.0,71.8368,71.8548,71.8009,71.8099,12239.0
2016-07-11 14:40:00,80.07,80.09,80.04,80.05,7953.0,71.8278,71.8458,71.8009,71.8099,7953.0
2016-07-11 14:45:00,80.06,80.06,79.96,79.98,20036.0,71.8189,71.8189,71.7292,71.7471,20036.0
2016-07-11 14:50:00,79.98,80.04,79.97,80.01,13644.0,71.7471,71.8009,71.7381,71.774,13644.0
2016-07-11 14:55:00,80.01,80.04,79.98,79.98,13710.0,71.774,71.8009,71.7471,71.7471,13710.0
2016-07-11 15:00:00,79.96,80.04,79.96,80.02,13602.0,71.7292,71.8009,71.7292,71.783,13602.0
2016-07-11 15:05:00,80.01,80.04,79.97,80.04,14940.0,71.774,71.8009,71.7381,71.8009,14940.0
2016-07-11 15:10:00,80.03,80.04,79.99,80.01,16598.0,71.792,71.8009,71.7561,71.774,16598.0
2016-07-11 15:15:00,80.01,80.02,79.95,79.97,11354.0,71.774,71.783,71.7202,71.7381,11354.0
2016-07-11 15:20:00,79.97,79.98,79.94,79.96,24320.0,71.7381,71.7471,71.7112,71.7292,24320.0
2016-07-11 15:25:00,79.97,79.97,79.86,79.87,39969.0,71.7381,71.7381,71.6395,71.6484,39969.0
2016-07-11 15:30:00,79.85,79.96,79.84,79.95,49919.0,71.6305,71.7292,71.6215,71.7202,49919.0
2016-07-11 15:35:00,79.94,79.95,79.89,79.92,26101.0,71.7112,71.7202,71.6664,71.6933,26101.0
2016-07-11 15:40:00,79.92,79.94,79.75,79.76,37466.0,71.6933,71.7112,71.5408,71.5498,37466.0
2016-07-11 15:45:00,79.76,79.82,79.71,79.8,33254.0,71.5498,71.6036,71.5049,71.5856,33254.0
2016-07-11 15:50:00,79.81,79.93,79.79,79.89,76996.0,71.5946,71.7023,71.5767,71.6664,76996.0
2016-07-11 15:55:00,79.9,79.91,79.8,79.82,106808.0,71.6753,71.6843,71.5856,71.6036,106808.0
2016-07-12 09:30:00,80.95,81.87,80.79,81.12,128416.0,72.6173,73.4426,72.4737,72.7698,128416.0
2016-07-12 09:35:00,81.17,81.38,81.03,81.15,39209.0,72.8146,73.003,72.689,72.7967,39209.0
2016-07-12 09:40:00,81.17,81.5,81.11,81.48,48871.0,72.8146,73.1106,72.7608,73.0927,48871.0
2016-07-12 09:45:00,81.45,81.45,80.99,81.03,66385.0,73.0658,73.0658,72.6531,72.689,66385.0
2016-07-12 09:50:00,81.06,81.2,81.0,81.01,23838.0,72.7159,72.8415,72.6621,72.6711,23838.0
2016-07-12 09:55:00,81.0,81.15,80.86,80.88,37459.0,72.6621,72.7967,72.5365,72.5545,37459.0
2016-07-12 10:00:00,80.9,81.06,80.89,81.02,50533.0,72.5724,72.7159,72.5634,72.6801,50533.0
2016-07-12 10:05:00,81.0,81.2,80.89,80.93,41136.0,72.6621,72.8415,72.5634,72.5993,41136.0
2016-07-12 10:10:00,80.91,81.03,80.74,80.81,60897.0,72.5814,72.689,72.4289,72.4917,60897.0
2016-07-12 10:15:00,80.79,80.85,80.67,80.72,60887.0,72.4737,72.5275,72.3661,72.4109,60887.0
2016-07-12 10:20:00,80.71,80.71,80.45,80.48,57289.0,72.402,72.402,72.1687,72.1956,57289.0
2016-07-12 10:25:00,80.46,80.56,80.36,80.56,40594.0,72.1777,72.2674,72.088,72.2674,40594.0
2016-07-12 10:30:00,80.57,80.61,80.5,80.57,26863.0,72.2764,72.3123,72.2136,72.2764,26863.0
2016-07-12 10:35:00,80.57,80.64,80.5,80.52,37696.0,72.2764,72.3392,72.2136,72.2315,37696.0
2016-07-12 10:40:00,80.53,80.59,80.43,80.45,23404.0,72.2405,72.2943,72.1508,72.1687,23404.0
2016-07-12 10:45:00,80.46,80.46,80.33,80.36,64821.0,72.1777,72.1777,72.0611,72.088,64821.0
2016-07-12 10:50:00,80.42,80.46,80.34,80.39,25500.0,72.1418,72.1777,72.07,72.1149,25500.0
2016-07-12 10:55:00,80.38,80.5,80.33,80.5,24212.0,72.1059,72.2136,72.0611,72.2136,24212.0
2016-07-12 11:00:00,80.52,80.55,80.42,80.45,27476.0,72.2315,72.2584,72.1418,72.1687,27476.0
2016-07-12 11:05:00,80.45,80.52,80.44,80.48,24476.0,72.1687,72.2315,72.1598,72.1956,24476.0
2016-07-12 11:10:00,80.47,80.55,80.45,80.55,112367.0,72.1867,72.2584,72.1687,72.2584,112367.0
2016-07-12 11:15:00,80.52,80.55,80.45,80.52,15182.0,72.2315,72.2584,72.1687,72.2315,15182.0
2016-07-12 11:20:00,80.5,80.69,80.48,80.69,91191.0,72.2136,72.384,72.1956,72.384,91191.0
2016-07-12 11:25:00,80.69,80.86,80.64,80.83,83062.0,72.384,72.5365,72.3392,72.5096,83062.0
2016-07-12 11:30:00,80.79,80.9,80.75,80.87,34560.0,72.4737,72.5724,72.4378,72.5455,34560.0
2016-07-12 11:35:00,80.84,80.9,80.68,80.73,61800.0,72.5186,72.5724,72.375,72.4199,61800.0
2016-07-12 11:40:00,80.73,80.8,80.68,80.76,12715.0,72.4199,72.4827,72.375,72.4468,12715.0
2016-07-12 11:45:00,80.75,80.75,80.65,80.67,9889.0,72.4378,72.4378,72.3481,72.3661,9889.0
2016-07-12 11:50:00,80.65,80.67,80.6,80.61,112138.0,72.3481,72.3661,72.3033,72.3123,112138.0
2016-07-12 11:55:00,80.62,80.74,80.61,80.63,10419.0,72.3212,72.4289,72.3123,72.3302,10419.0
2016-07-12 12:00:00,80.65,80.77,80.65,80.73,10630.0,72.3481,72.4558,72.3481,72.4199,10630.0
2016-07-12 12:05:00,80.73,80.85,80.72,80.75,39106.0,72.4199,72.5275,72.4109,72.4378,39106.0
2016-07-12 12:10:00,80.78,80.84,80.72,80.72,27136.0,72.4648,72.5186,72.4109,72.4109,27136.0
2016-07-12 12:15:00,80.73,80.8,80.69,80.74,33075.0,72.4199,72.4827,72.384,72.4289,33075.0
2016-07-12 12:20:00,80.73,80.74,80.63,80.63,8160.0,72.4199,72.4289,72.3302,72.3302,8160.0
2016-07-12 12:25:00,80.66,80.66,80.6,80.65,9470.0,72.3571,72.3571,72.3033,72.3481,9470.0
2016-07-12 12:30:00,80.64,80.67,80.59,80.62,14800.0,72.3392,72.3661,72.2943,72.3212,14800.0
2016-07-12 12:35:00,80.66,80.7,80.6,80.7,9475.0,72.3571,72.393,72.3033,72.393,9475.0
2016-07-12 12:40:00,80.69,80.69,80.6,80.62,134976.0,72.384,72.384,72.3033,72.3212,134976.0
2016-07-12 12:45:00,80.62,80.66,80.59,80.61,17920.0,72.3212,72.3571,72.2943,72.3123,17920.0
2016-07-12 12:50:00,80.62,80.75,80.61,80.71,14190.0,72.3212,72.4378,72.3123,72.402,14190.0
2016-07-12 12:55:00,80.72,80.73,80.65,80.67,8688.0,72.4109,72.4199,72.3481,72.3661,8688.0
2016-07-12 13:00:00,80.67,80.71,80.66,80.7,9124.0,72.3661,72.402,72.3571,72.393,9124.0
2016-07-12 13:05:00,80.67,80.72,80.59,80.6,19150.0,72.3661,72.4109,72.2943,72.3033,19150.0
2016-07-12 13:10:00,80.58,80.67,80.56,80.66,74922.0,72.2853,72.3661,72.2674,72.3571,74922.0
2016-07-12 13:15:00,80.67,80.68,80.63,80.67,7245.0,72.3661,72.375,72.3302,72.3661,7245.0
2016-07-12 13:20:00,80.7,80.71,80.63,80.68,21803.0,72.393,72.402,72.3302,72.375,21803.0
2016-07-12 13:25:00,80.69,80.75,80.65,80.7,6450.0,72.384,72.4378,72.3481,72.393,6450.0
2016-07-12 13:30:00,80.72,80.76,80.69,80.73,94128.0,72.4109,72.4468,72.384,72.4199,94128.0
2016-07-12 13:35:00,80.73,80.73,80.66,80.69,11390.0,72.4199,72.4199,72.3571,72.384,11390.0
2016-07-12 13:40:00,80.69,80.75,80.67,80.67,14887.0,72.384,72.4378,72.3661,72.3661,14887.0
2016-07-12 13:45:00,80.67,80.68,80.57,80.62,37915.0,72.3661,72.375,72.2764,72.3212,37915.0
2016-07-12 13:50:00,80.61,80.63,80.6,80.61,6623.0,72.3123,72.3302,72.3033,72.3123,6623.0
2016-07-12 13:55:00,80.61,80.65,80.58,80.62,43136.0,72.3123,72.3481,72.2853,72.3212,43136.0
2016-07-12 14:00:00,80.63,80.71,80.63,80.69,59188.0,72.3302,72.402,72.3302,72.384,59188.0
2016-07-12 14:05:00,80.71,80.73,80.6,80.63,73924.0,72.402,72.4199,72.3033,72.3302,73924.0
2016-07-12 14:10:00,80.64,80.72,80.58,80.61,43064.0,72.3392,72.4109,72.2853,72.3123,43064.0
2016-07-12 14:15:00,80.6,80.69,80.59,80.63,17753.0,72.3033,72.384,72.2943,72.3302,17753.0
2016-07-12 14:20:00,80.62,80.64,80.57,80.62,11126.0,72.3212,72.3392,72.2764,72.3212,11126.0
2016-07-12 14:25:00,80.61,80.61,80.52,80.53,14473.0,72.3123,72.3123,72.2315,72.2405,14473.0
2016-07-12 14:30:00,80.52,80.62,80.5,80.6,33013.0,72.2315,72.3212,72.2136,72.3033,33013.0
2016-07-12 14:35:00,80.58,80.62,80.58,80.58,31710.0,72.2853,72.3212,72.2853,72.2853,31710.0
2016-07-12 14:40:00,80.59,80.7,80.57,80.69,13144.0,72.2943,72.393,72.2764,72.384,13144.0
2016-07-12 14:45:00,80.69,80.69,80.63,80.66,8247.0,72.384,72.384,72.3302,72.3571,8247.0
2016-07-12 14:50:00,80.67,80.7,80.6,80.65,12677.0,72.3661,72.393,72.3033,72.3481,12677.0
2016-07-12 14:55:00,80.62,80.63,80.48,80.48,19915.0,72.3212,72.3302,72.1956,72.1956,19915.0
2016-07-12 15:00:00,80.48,80.55,80.48,80.51,21585.0,72.1956,72.2584,72.1956,72.2225,21585.0
2016-07-12 15:05:00,80.51,80.51,80.33,80.33,31603.0,72.2225,72.2225,72.0611,72.0611,31603.0
2016-07-12 15:10:00,80.33,80.4,80.28,80.37,25447.0,72.0611,72.1239,72.0162,72.097,25447.0
2016-07-12 15:15:00,80.34,80.4,80.34,80.37,38334.0,72.07,72.1239,72.07,72.097,38334.0
2016-07-12 15:20:00,80.37,80.4,80.36,80.4,65482.0,72.097,72.1239,72.088,72.1239,65482.0
2016-07-12 15:25:00,80.4,80.5,80.39,80.47,45772.0,72.1239,72.2136,72.1149,72.1867,45772.0
2016-07-12 15:30:00,80.47,80.53,80.43,80.51,29333.0,72.1867,72.2405,72.1508,72.2225,29333.0
2016-07-12 15:35:00,80.51,80.65,80.5,80.64,34078.0,72.2225,72.3481,72.2136,72.3392,34078.0
2016-07-12 15:40:00,80.64,80.7,80.54,80.54,93963.0,72.3392,72.393,72.2495,72.2495,93963.0
2016-07-12 15:45:00,80.54,80.6,80.49,80.51,45058.0,72.2495,72.3033,72.2046,72.2225,45058.0
2016-07-12 15:50:00,80.52,80.61,80.5,80.53,76223.0,72.2315,72.3123,72.2136,72.2405,76223.0
2016-07-12 15:55:00,80.52,80.68,80.51,80.62,221767.0,72.2315,72.375,72.2225,72.3212,221767.0
2016-07-13 09:30:00,81.2,81.33,80.78,80.91,82384.0,72.8415,72.9581,72.4648,72.5814,82384.0
2016-07-13 09:35:00,80.86,80.95,80.63,80.71,44979.0,72.5365,72.6173,72.3302,72.402,44979.0
2016-07-13 09:40:00,80.72,80.81,80.62,80.79,59700.0,72.4109,72.4917,72.3212,72.4737,59700.0
2016-07-13 09:45:00,80.8,81.07,80.8,80.81,57691.0,72.4827,72.7249,72.4827,72.4917,57691.0
2016-07-13 09:50:00,80.81,80.83,80.7,80.77,91099.0,72.4917,72.5096,72.393,72.4558,91099.0
2016-07-13 09:55:00,80.78,81.03,80.78,81.02,43764.0,72.4648,72.689,72.4648,72.6801,43764.0
2016-07-13 10:00:00,81.05,81.19,80.92,80.92,27975.0,72.707,72.8326,72.5903,72.5903,27975.0
2016-07-13 10:05:00,80.9,81.15,80.89,81.06,22257.0,72.5724,72.7967,72.5634,72.7159,22257.0
2016-07-13 10:10:00,81.1,81.25,81.06,81.19,47424.0,72.7518,72.8864,72.7159,72.8326,47424.0
2016-07-13 10:15:00,81.22,81.25,81.04,81.06,81107.0,72.8595,72.8864,72.698,72.7159,81107.0
2016-07-13 10:20:00,81.04,81.2,81.04,81.16,32701.0,72.698,72.8415,72.698,72.8056,32701.0
2016-07-13 10:25:00,81.17,81.18,81.02,81.04,13146.0,72.8146,72.8236,72.6801,72.698,13146.0
2016-07-13 10:30:00,81.03,81.3,81.03,81.17,29883.0,72.689,72.9312,72.689,72.8146,29883.0
2016-07-13 10:35:00,81.17,81.28,81.15,81.2,23898.0,72.8146,72.9133,72.7967,72.8415,23898.0
2016-07-13 10:40:00,81.2,81.43,81.19,81.42,25677.0,72.8415,73.0478,72.8326,73.0389,25677.0
2016-07-13 10:45:00,81.4,81.42,81.34,81.39,17718.0,73.0209,73.0389,72.9671,73.012,17718.0
2016-07-13 10:50:00,81.37,81.44,81.25,81.25,29413.0,72.994,73.0568,72.8864,72.8864,29413.0
2016-07-13 10:55:00,81.23,81.34,81.23,81.31,17467.0,72.8684,72.9671,72.8684,72.9402,17467.0
2016-07-13 11:00:00,81.31,81.37,81.27,81.31,21948.0,72.9402,72.994,72.9043,72.9402,21948.0
2016-07-13 11:05:00,81.31,81.31,81.05,81.05,26231.0,72.9402,72.9402,72.707,72.707,26231.0
2016-07-13 11:10:00,81.04,81.07,81.0,81.01,31340.0,72.698,72.7249,72.6621,72.6711,31340.0
2016-07-13 11:15:00,81.01,81.06,80.98,80.98,28674.0,72.6711,72.7159,72.6442,72.6442,28674.0
2016-07-13 11:20:00,80.98,81.1,80.95,80.96,38468.0,72.6442,72.7518,72.6173,72.6262,38468.0
2016-07-13 11:25:00,80.97,80.99,80.75,80.8,39649.0,72.6352,72.6531,72.4378,72.4827,39649.0
2016-07-13 11:30:00,80.76,80.77,80.54,80.61,28326.0,72.4468,72.4558,72.2495,72.3123,28326.0
2016-07-13 11:35:00,80.57,80.63,80.49,80.55,20589.0,72.2764,72.3302,72.2046,72.2584,20589.0
2016-07-13 11:40:00,80.55,80.61,80.51,80.54,10376.0,72.2584,72.3123,72.2225,72.2495,10376.0
2016-07-13 11:45:00,80.52,80.52,80.41,80.43,13617.0,72.2315,72.2315,72.1328,72.1508,13617.0
2016-07-13 11:50:00,80.44,80.75,80.44,80.73,17403.0,72.1598,72.4378,72.1598,72.4199,17403.0
2016-07-13 11:55:00,80.72,80.86,80.68,80.83,28575.0,72.4109,72.5365,72.375,72.5096,28575.0
2016-07-13 12:00:00,80.85,80.88,80.79,80.81,16147.0,72.5275,72.5545,72.4737,72.4917,16147.0
2016-07-13 12:05:00,80.83,80.83,80.69,80.71,16364.0,72.5096,72.5096,72.384,72.402,16364.0
2016-07-13 12:10:00,80.68,80.69,80.63,80.69,10764.0,72.375,72.384,72.3302,72.384,10764.0
2016-07-13 12:15:00,80.69,80.8,80.68,80.8,13982.0,72.384,72.4827,72.375,72.4827,13982.0
2016-07-13 12:20:00,80.8,80.87,80.8,80.84,11185.0,72.4827,72.5455,72.4827,72.5186,11185.0
2016-07-13 12:25:00,80.84,80.86,80.8,80.82,12421.0,72.5186,72.5365,72.4827,72.5006,12421.0
2016-07-13 12:30:00,80.81,80.88,80.78,80.88,11501.0,72.4917,72.5545,72.4648,72.5545,11501.0
2016-07-13 12:35:00,80.86,80.92,80.83,80.91,17376.0,72.5365,72.5903,72.5096,72.5814,17376.0
2016-07-13 12:40:00,80.9,81.06,80.87,81.02,14005.0,72.5724,72.7159,72.5455,72.6801,14005.0
2016-07-13 12:45:00,81.03,81.05,80.95,81.05,8368.0,72.689,72.707,72.6173,72.707,8368.0
2016-07-13 12:50:00,81.05,81.06,80.98,81.0,7450.0,72.707,72.7159,72.6442,72.6621,7450.0
2016-07-13 12:55:00,81.0,81.04,80.97,81.03,8819.0,72.6621,72.698,72.6352,72.689,8819.0
2016-07-13 13:00:00,81.04,81.11,80.98,81.11,10865.0,72.698,72.7608,72.6442,72.7608,10865.0
2016-07-13 13:05:00,81.11,81.2,81.07,81.2,17067.0,72.7608,72.8415,72.7249,72.8415,17067.0
2016-07-13 13:10:00,81.19,81.34,81.16,81.33,16338.0,72.8326,72.9671,72.8056,72.9581,16338.0
2016-07-13 13:15:00,81.33,81.4,81.26,81.34,14300.0,72.9581,73.0209,72.8953,72.9671,14300.0
2016-07-13 13:20:00,81.34,81.34,81.23,81.23,20147.0,72.9671,72.9671,72.8684,72.8684,20147.0
2016-07-13 13:25:00,81.23,81.23,81.05,81.06,16880.0,72.8684,72.8684,72.707,72.7159,16880.0
2016-07-13 13:30:00,81.08,81.12,81.06,81.11,10151.0,72.7339,72.7698,72.7159,72.7608,10151.0
2016-07-13 13:35:00,81.11,81.13,81.04,81.09,8665.0,72.7608,72.7787,72.698,72.7428,8665.0
2016-07-13 13:40:00,81.09,81.25,81.09,81.17,17207.0,72.7428,72.8864,72.7428,72.8146,17207.0
2016-07-13 13:45:00,81.18,81.28,81.18,81.27,10598.0,72.8236,72.9133,72.8236,72.9043,10598.0
2016-07-13 13:50:00,81.25,81.26,81.0,81.08,34768.0,72.8864,72.8953,72.6621,72.7339,34768.0
2016-07-13 13:55:00,81.09,81.14,81.05,81.08,16155.0,72.7428,72.7877,72.707,72.7339,16155.0
2016-07-13 14:00:00,81.05,81.07,80.99,81.03,12990.0,72.707,72.7249,72.6531,72.689,12990.0
2016-07-13 14:05:00,81.01,81.16,80.97,81.16,24482.0,72.6711,72.8056,72.6352,72.8056,24482.0
2016-07-13 14:10:00,81.18,81.29,81.18,81.27,18905.0,72.8236,72.9223,72.8236,72.9043,18905.0
2016-07-13 14:15:00,81.27,81.28,81.15,81.24,14465.0,72.9043,72.9133,72.7967,72.8774,14465.0
2016-07-13 14:20:00,81.25,81.31,81.18,81.26,23939.0,72.8864,72.9402,72.8236,72.8953,23939.0
2016-07-13 14:25:00,81.26,81.42,81.26,81.38,19460.0,72.8953,73.0389,72.8953,73.003,19460.0
2016-07-13 14:30:00,81.38,81.4,81.28,81.36,13923.0,73.003,73.0209,72.9133,72.9851,13923.0
2016-07-13 14:35:00,81.38,81.45,81.33,81.37,14873.0,73.003,73.0658,72.9581,72.994,14873.0
2016-07-13 14:40:00,81.4,81.4,81.25,81.3,10323.0,73.0209,73.0209,72.8864,72.9312,10323.0
2016-07-13 14:45:00,81.29,81.39,81.27,81.35,18783.0,72.9223,73.012,72.9043,72.9761,18783.0
2016-07-13 14:50:00,81.36,81.41,81.18,81.19,26715.0,72.9851,73.0299,72.8236,72.8326,26715.0
2016-07-13 14:55:00,81.2,81.28,81.15,81.28,22199.0,72.8415,72.9133,72.7967,72.9133,22199.0
2016-07-13 15:00:00,81.27,81.42,81.25,81.4,21617.0,72.9043,73.0389,72.8864,73.0209,21617.0
2016-07-13 15:05:00,81.4,81.4,81.32,81.35,34092.0,73.0209,73.0209,72.9492,72.9761,34092.0
2016-07-13 15:10:00,81.37,81.39,81.28,81.31,51117.0,72.994,73.012,72.9133,72.9402,51117.0
2016-07-13 15:15:00,81.32,81.33,81.2,81.23,34761.0,72.9492,72.9581,72.8415,72.8684,34761.0
2016-07-13 15:20:00,81.23,81.24,80.79,80.92,164351.0,72.8684,72.8774,72.4737,72.5903,164351.0
2016-07-13 15:25:00,80.91,80.93,80.79,80.8,61027.0,72.5814,72.5993,72.4737,72.4827,61027.0
2016-07-13 15:30:00,80.81,80.9,80.77,80.83,49181.0,72.4917,72.5724,72.4558,72.5096,49181.0
2016-07-13 15:35:00,80.84,80.85,80.73,80.74,51012.0,72.5186,72.5275,72.4199,72.4289,51012.0
2016-07-13 15:40:00,80.73,80.84,80.53,80.56,149762.0,72.4199,72.5186,72.2405,72.2674,149762.0
2016-07-13 15:45:00,80.56,80.71,80.55,80.7,92956.0,72.2674,72.402,72.2584,72.393,92956.0
2016-07-13 15:50:00,80.7,80.74,80.66,80.67,80858.0,72.393,72.4289,72.3571,72.3661,80858.0
2016-07-13 15:55:00,80.66,80.73,80.64,80.68,195452.0,72.3571,72.4199,72.3392,72.375,195452.0
2016-07-14 09:30:00,78.9,79.24,78.86,78.93,624015.0,70.7783,71.0833,70.7424,70.8052,624015.0
2016-07-14 09:35:00,78.94,79.05,78.75,78.8,405532.0,70.8142,70.9128,70.6437,70.6886,405532.0
2016-07-14 09:40:00,78.8,78.9,78.51,78.73,291766.0,70.6886,70.7783,70.4284,70.6258,291766.0
2016-07-14 09:45:00,78.72,78.74,78.23,78.46,443581.0,70.6168,70.6347,70.1772,70.3836,443581.0
2016-07-14 09:50:00,78.46,78.75,78.45,78.73,138874.0,70.3836,70.6437,70.3746,70.6258,138874.0
2016-07-14 09:55:00,78.7,79.24,78.68,79.11,329315.0,70.5989,71.0833,70.5809,70.9667,329315.0
2016-07-14 10:00:00,79.12,79.45,79.09,79.23,363650.0,70.9756,71.2717,70.9487,71.0743,363650.0
2016-07-14 10:05:00,79.23,79.27,79.15,79.24,102683.0,71.0743,71.1102,71.0025,71.0833,102683.0
2016-07-14 10:10:00,79.24,79.33,78.86,78.99,190426.0,71.0833,71.164,70.7424,70.859,190426.0
2016-07-14 10:15:00,78.99,79.22,78.85,78.91,120051.0,70.859,71.0653,70.7334,70.7872,120051.0
2016-07-14 10:20:00,78.91,79.25,78.89,79.25,109340.0,70.7872,71.0922,70.7693,71.0922,109340.0
2016-07-14 10:25:00,79.25,79.26,78.9,79.03,109064.0,71.0922,71.1012,70.7783,70.8949,109064.0
2016-07-14 10:30:00,79.04,79.26,79.02,79.23,104463.0,70.9039,71.1012,70.8859,71.0743,104463.0
2016-07-14 10:35:00,79.23,79.39,79.18,79.18,144261.0,71.0743,71.2178,71.0295,71.0295,144261.0
2016-07-14 10:40:00,79.2,79.37,79.18,79.27,191355.0,71.0474,71.1999,71.0295,71.1102,191355.0
2016-07-14 10:45:00,79.27,79.3,79.13,79.15,58718.0,71.1102,71.1371,70.9846,71.0025,58718.0
2016-07-14 10:50:00,79.18,79.52,78.97,79.44,288766.0,71.0295,71.3345,70.8411,71.2627,288766.0
2016-07-14 10:55:00,79.47,79.69,79.41,79.42,250323.0,71.2896,71.487,71.2358,71.2447,250323.0
2016-07-14 11:00:00,79.41,79.52,79.34,79.4,75225.0,71.2358,71.3345,71.173,71.2268,75225.0
2016-07-14 11:05:00,79.4,79.41,79.29,79.37,67009.0,71.2268,71.2358,71.1281,71.1999,67009.0
2016-07-14 11:10:00,79.38,79.52,79.37,79.41,92504.0,71.2089,71.3345,71.1999,71.2358,92504.0
2016-07-14 11:15:00,79.41,79.55,79.31,79.52,127560.0,71.2358,71.3614,71.1461,71.3345,127560.0
2016-07-14 11:20:00,79.51,79.54,79.26,79.31,64419.0,71.3255,71.3524,71.1012,71.1461,64419.0
2016-07-14 11:25:00,79.26,79.38,79.21,79.29,105931.0,71.1012,71.2089,71.0564,71.1281,105931.0
2016-07-14 11:30:00,79.28,79.34,79.0,79.0,69794.0,71.1192,71.173,70.868,70.868,69794.0
2016-07-14 11:35:00,79.04,79.17,79.03,79.12,75646.0,70.9039,71.0205,70.8949,70.9756,75646.0
2016-07-14 11:40:00,79.12,79.15,79.06,79.13,43894.0,70.9756,71.0025,70.9218,70.9846,43894.0
2016-07-14 11:45:00,79.14,79.22,79.11,79.2,42939.0,70.9936,71.0653,70.9667,71.0474,42939.0
2016-07-14 11:50:00,79.2,79.26,79.13,79.21,54133.0,71.0474,71.1012,70.9846,71.0564,54133.0
2016-07-14 11:55:00,79.22,79.37,79.21,79.36,44557.0,71.0653,71.1999,71.0564,71.1909,44557.0
2016-07-14 12:00:00,79.35,79.51,79.35,79.45,58064.0,71.182,71.3255,71.182,71.2717,58064.0
2016-07-14 12:05:00,79.45,79.45,79.31,79.37,57496.0,71.2717,71.2717,71.1461,71.1999,57496.0
2016-07-14 12:10:00,79.37,79.4,79.31,79.38,68312.0,71.1999,71.2268,71.1461,71.2089,68312.0
2016-07-14 12:15:00,79.39,79.7,79.39,79.7,178416.0,71.2178,71.4959,71.2178,71.4959,178416.0
2016-07-14 12:20:00,79.7,79.91,79.51,79.72,168258.0,71.4959,71.6843,71.3255,71.5139,168258.0
2016-07-14 12:25:00,79.74,79.77,79.58,79.75,112134.0,71.5318,71.5587,71.3883,71.5408,112134.0
2016-07-14 12:30:00,79.76,79.86,79.74,79.81,88668.0,71.5498,71.6395,71.5318,71.5946,88668.0
2016-07-14 12:35:00,79.8,79.97,79.8,79.91,49989.0,71.5856,71.7381,71.5856,71.6843,49989.0
2016-07-14 12:40:00,79.92,79.99,79.81,79.86,45856.0,71.6933,71.7561,71.5946,71.6395,45856.0
2016-07-14 12:45:00,79.88,79.9,79.62,79.65,60558.0,71.6574,71.6753,71.4242,71.4511,60558.0
2016-07-14 12:50:00,79.65,79.76,79.59,79.6,51356.0,71.4511,71.5498,71.3973,71.4062,51356.0
2016-07-14 12:55:00,79.61,79.71,79.47,79.5,84923.0,71.4152,71.5049,71.2896,71.3165,84923.0
2016-07-14 13:00:00,79.51,79.74,79.51,79.66,34601.0,71.3255,71.5318,71.3255,71.46,34601.0
2016-07-14 13:05:00,79.65,79.71,79.59,79.61,29142.0,71.4511,71.5049,71.3973,71.4152,29142.0
2016-07-14 13:10:00,79.61,79.75,79.61,79.72,97128.0,71.4152,71.5408,71.4152,71.5139,97128.0
2016-07-14 13:15:00,79.73,79.75,79.62,79.63,83119.0,71.5228,71.5408,71.4242,71.4331,83119.0
2016-07-14 13:20:00,79.64,79.7,79.61,79.68,117754.0,71.4421,71.4959,71.4152,71.478,117754.0
2016-07-14 13:25:00,79.68,79.7,79.64,79.68,30535.0,71.478,71.4959,71.4421,71.478,30535.0
2016-07-14 13:30:00,79.67,79.7,79.63,79.7,42062.0,71.469,71.4959,71.4331,71.4959,42062.0
2016-07-14 13:35:00,79.7,79.7,79.62,79.63,21407.0,71.4959,71.4959,71.4242,71.4331,21407.0
2016-07-14 13:40:00,79.63,79.7,79.62,79.7,27394.0,71.4331,71.4959,71.4242,71.4959,27394.0
2016-07-14 13:45:00,79.7,79.75,79.66,79.75,37002.0,71.4959,71.5408,71.46,71.5408,37002.0
2016-07-14 13:50:00,79.74,79.75,79.64,79.64,36965.0,71.5318,71.5408,71.4421,71.4421,36965.0
2016-07-14 13:55:00,79.65,79.85,79.64,79.84,85492.0,71.4511,71.6305,71.4421,71.6215,85492.0
2016-07-14 14:00:00,79.84,79.87,79.81,79.85,71446.0,71.6215,71.6484,71.5946,71.6305,71446.0
2016-07-14 14:05:00,79.84,80.01,79.8,80.0,109412.0,71.6215,71.774,71.5856,71.765,109412.0
2016-07-14 14:10:00,80.0,80.0,79.82,79.9,28677.0,71.765,71.765,71.6036,71.6753,28677.0
2016-07-14 14:15:00,79.9,79.91,79.84,79.84,48963.0,71.6753,71.6843,71.6215,71.6215,48963.0
2016-07-14 14:20:00,79.85,79.85,79.79,79.85,18975.0,71.6305,71.6305,71.5767,71.6305,18975.0
2016-07-14 14:25:00,79.85,79.86,79.79,79.85,32314.0,71.6305,71.6395,71.5767,71.6305,32314.0
2016-07-14 14:30:00,79.84,80.06,79.84,79.99,74387.0,71.6215,71.8189,71.6215,71.7561,74387.0
2016-07-14 14:35:00,80.01,80.02,79.96,79.97,146900.0,71.774,71.783,71.7292,71.7381,146900.0
2016-07-14 14:40:00,79.97,79.99,79.92,79.92,22228.0,71.7381,71.7561,71.6933,71.6933,22228.0
2016-07-14 14:45:00,79.93,79.95,79.84,79.91,30625.0,71.7023,71.7202,71.6215,71.6843,30625.0
2016-07-14 14:50:00,79.9,79.95,79.86,79.95,35152.0,71.6753,71.7202,71.6395,71.7202,35152.0
2016-07-14 14:55:00,79.95,80.01,79.93,79.97,56943.0,71.7202,71.774,71.7023,71.7381,56943.0
2016-07-14 15:00:00,79.98,79.99,79.74,79.75,106916.0,71.7471,71.7561,71.5318,71.5408,106916.0
2016-07-14 15:05:00,79.75,79.75,79.66,79.72,68149.0,71.5408,71.5408,71.46,71.5139,68149.0
2016-07-14 15:10:00,79.73,79.75,79.68,79.7,92790.0,71.5228,71.5408,71.478,71.4959,92790.0
2016-07-14 15:15:00,79.69,79.7,79.59,79.59,97001.0,71.487,71.4959,71.3973,71.3973,97001.0
2016-07-14 15:20:00,79.59,79.71,79.59,79.7,27990.0,71.3973,71.5049,71.3973,71.4959,27990.0
2016-07-14 15:25:00,79.7,79.71,79.64,79.66,37650.0,71.4959,71.5049,71.4421,71.46,37650.0
2016-07-14 15:30:00,79.66,79.66,79.6,79.64,85129.0,71.46,71.46,71.4062,71.4421,85129.0
2016-07-14 15:35:00,79.65,79.67,79.46,79.5,85713.0,71.4511,71.469,71.2806,71.3165,85713.0
2016-07-14 15:40:00,79.5,79.64,79.49,79.63,107280.0,71.3165,71.4421,71.3075,71.4331,107280.0
2016-07-14 15:45:00,79.62,79.7,79.6,79.7,109229.0,71.4242,71.4959,71.4062,71.4959,109229.0
2016-07-14 15:50:00,79.7,79.75,79.64,79.64,149830.0,71.4959,71.5408,71.4421,71.4421,149830.0
2016-07-14 15:55:00,79.65,79.68,79.55,79.58,215832.0,71.4511,71.478,71.3614,71.3883,215832.0
2016-07-15 09:30:00,79.97,80.05,79.85,80.02,202553.0,71.7381,71.8099,71.6305,71.783,202553.0
2016-07-15 09:35:00,80.02,80.07,79.86,80.03,57051.0,71.783,71.8278,71.6395,71.792,57051.0
2016-07-15 09:40:00,80.02,80.02,79.85,79.98,56800.0,71.783,71.783,71.6305,71.7471,56800.0
2016-07-15 09:45:00,79.98,80.13,79.94,80.13,55657.0,71.7471,71.8817,71.7112,71.8817,55657.0
2016-07-15 09:50:00,80.12,80.25,79.97,80.0,57628.0,71.8727,71.9893,71.7381,71.765,57628.0
2016-07-15 09:55:00,80.01,80.25,79.99,80.2,29804.0,71.774,71.9893,71.7561,71.9445,29804.0
2016-07-15 10:00:00,80.18,80.25,80.11,80.16,43523.0,71.9265,71.9893,71.8637,71.9086,43523.0
2016-07-15 10:05:00,80.15,80.16,80.02,80.16,17017.0,71.8996,71.9086,71.783,71.9086,17017.0
2016-07-15 10:10:00,80.16,80.24,80.02,80.02,26502.0,71.9086,71.9803,71.783,71.783,26502.0
2016-07-15 10:15:00,80.03,80.12,79.97,79.99,20844.0,71.792,71.8727,71.7381,71.7561,20844.0
2016-07-15 10:20:00,80.0,80.22,80.0,80.17,32939.0,71.765,71.9624,71.765,71.9175,32939.0
2016-07-15 10:25:00,80.16,80.23,80.13,80.18,25664.0,71.9086,71.9714,71.8817,71.9265,25664.0
2016-07-15 10:30:00,80.17,80.18,80.1,80.1,30751.0,71.9175,71.9265,71.8548,71.8548,30751.0
2016-07-15 10:35:00,80.11,80.15,80.04,80.14,19431.0,71.8637,71.8996,71.8009,71.8906,19431.0
2016-07-15 10:40:00,80.15,80.15,80.04,80.05,15503.0,71.8996,71.8996,71.8009,71.8099,15503.0
2016-07-15 10:45:00,80.04,80.13,80.02,80.11,14496.0,71.8009,71.8817,71.783,71.8637,14496.0
2016-07-15 10:50:00,80.11,80.16,80.07,80.09,36328.0,71.8637,71.9086,71.8278,71.8458,36328.0
2016-07-15 10:55:00,80.09,80.09,79.99,80.02,20621.0,71.8458,71.8458,71.7561,71.783,20621.0
2016-07-15 11:00:00,80.03,80.04,79.85,79.89,32285.0,71.792,71.8009,71.6305,71.6664,32285.0
2016-07-15 11:05:00,79.88,79.88,79.72,79.73,33497.0,71.6574,71.6574,71.5139,71.5228,33497.0
2016-07-15 11:10:00,79.72,79.73,79.56,79.56,28858.0,71.5139,71.5228,71.3703,71.3703,28858.0
2016-07-15 11:15:00,79.58,79.65,79.5,79.58,33392.0,71.3883,71.4511,71.3165,71.3883,33392.0
2016-07-15 11:20:00,79.58,79.77,79.58,79.77,35379.0,71.3883,71.5587,71.3883,71.5587,35379.0
2016-07-15 11:25:00,79.77,79.78,79.62,79.72,36361.0,71.5587,71.5677,71.4242,71.5139,36361.0
2016-07-15 11:30:00,79.7,79.7,79.61,79.67,26753.0,71.4959,71.4959,71.4152,71.469,26753.0
2016-07-15 11:35:00,79.68,79.76,79.67,79.72,22058.0,71.478,71.5498,71.469,71.5139,22058.0
2016-07-15 11:40:00,79.72,79.93,79.71,79.88,19203.0,71.5139,71.7023,71.5049,71.6574,19203.0
2016-07-15 11:45:00,79.87,79.88,79.73,79.73,18966.0,71.6484,71.6574,71.5228,71.5228,18966.0
2016-07-15 11:50:00,79.72,79.83,79.68,79.83,14768.0,71.5139,71.6125,71.478,71.6125,14768.0
2016-07-15 11:55:00,79.82,79.91,79.72,79.73,14311.0,71.6036,71.6843,71.5139,71.5228,14311.0
2016-07-15 12:00:00,79.75,79.78,79.61,79.62,22414.0,71.5408,71.5677,71.4152,71.4242,22414.0
2016-07-15 12:05:00,79.63,79.75,79.57,79.7,40893.0,71.4331,71.5408,71.3793,71.4959,40893.0
2016-07-15 12:10:00,79.69,79.78,79.69,79.75,29788.0,71.487,71.5677,71.487,71.5408,29788.0
2016-07-15 12:15:00,79.75,79.76,79.6,79.62,14008.0,71.5408,71.5498,71.4062,71.4242,14008.0
2016-07-15 12:20:00,79.63,79.75,79.63,79.73,17206.0,71.4331,71.5408,71.4331,71.5228,17206.0
2016-07-15 12:25:00,79.72,79.84,79.69,79.82,22933.0,71.5139,71.6215,71.487,71.6036,22933.0
2016-07-15 12:30:00,79.82,79.86,79.75,79.79,13619.0,71.6036,71.6395,71.5408,71.5767,13619.0
2016-07-15 12:35:00,79.77,79.77,79.59,79.6,16376.0,71.5587,71.5587,71.3973,71.4062,16376.0
2016-07-15 12:40:00,79.62,79.65,79.54,79.55,23771.0,71.4242,71.4511,71.3524,71.3614,23771.0
2016-07-15 12:45:00,79.56,79.6,79.5,79.57,23803.0,71.3703,71.4062,71.3165,71.3793,23803.0
2016-07-15 12:50:00,79.58,79.63,79.55,79.55,19873.0,71.3883,71.4331,71.3614,71.3614,19873.0
2016-07-15 12:55:00,79.56,79.62,79.55,79.59,10478.0,71.3703,71.4242,71.3614,71.3973,10478.0
2016-07-15 13:00:00,79.61,79.65,79.57,79.58,13199.0,71.4152,71.4511,71.3793,71.3883,13199.0
2016-07-15 13:05:00,79.58,79.59,79.55,79.55,14571.0,71.3883,71.3973,71.3614,71.3614,14571.0
2016-07-15 13:10:00,79.54,79.62,79.53,79.58,9580.0,71.3524,71.4242,71.3434,71.3883,9580.0
2016-07-15 13:15:00,79.58,79.6,79.56,79.6,8253.0,71.3883,71.4062,71.3703,71.4062,8253.0
2016-07-15 13:20:00,79.59,79.64,79.56,79.63,11958.0,71.3973,71.4421,71.3703,71.4331,11958.0
2016-07-15 13:25:00,79.62,79.66,79.6,79.64,10960.0,71.4242,71.46,71.4062,71.4421,10960.0
2016-07-15 13:30:00,79.67,79.77,79.65,79.76,12519.0,71.469,71.5587,71.4511,71.5498,12519.0
2016-07-15 13:35:00,79.77,79.79,79.72,79.78,9374.0,71.5587,71.5767,71.5139,71.5677,9374.0
2016-07-15 13:40:00,79.79,79.91,79.75,79.89,22258.0,71.5767,71.6843,71.5408,71.6664,22258.0
2016-07-15 13:45:00,79.89,79.9,79.8,79.8,9796.0,71.6664,71.6753,71.5856,71.5856,9796.0
2016-07-15 13:50:00,79.81,79.87,79.79,79.86,13151.0,71.5946,71.6484,71.5767,71.6395,13151.0
2016-07-15 13:55:00,79.87,79.91,79.81,79.87,14426.0,71.6484,71.6843,71.5946,71.6484,14426.0
2016-07-15 14:00:00,79.87,79.87,79.82,79.82,11116.0,71.6484,71.6484,71.6036,71.6036,11116.0
2016-07-15 14:05:00,79.82,79.84,79.69,79.71,7918.0,71.6036,71.6215,71.487,71.5049,7918.0
2016-07-15 14:10:00,79.71,79.75,79.69,79.73,10614.0,71.5049,71.5408,71.487,71.5228,10614.0
2016-07-15 14:15:00,79.73,79.82,79.7,79.82,10659.0,71.5228,71.6036,71.4959,71.6036,10659.0
2016-07-15 14:20:00,79.81,79.9,79.78,79.86,25054.0,71.5946,71.6753,71.5677,71.6395,25054.0
2016-07-15 14:25:00,79.87,79.89,79.81,79.85,7476.0,71.6484,71.6664,71.5946,71.6305,7476.0
2016-07-15 14:30:00,79.85,79.95,79.84,79.92,13297.0,71.6305,71.7202,71.6215,71.6933,13297.0
2016-07-15 14:35:00,79.9,79.9,79.84,79.84,9736.0,71.6753,71.6753,71.6215,71.6215,9736.0
2016-07-15 14:40:00,79.84,79.93,79.83,79.9,10999.0,71.6215,71.7023,71.6125,71.6753,10999.0
2016-07-15 14:45:00,79.9,79.98,79.9,79.95,13148.0,71.6753,71.7471,71.6753,71.7202,13148.0
2016-07-15 14:50:00,79.94,79.94,79.89,79.9,8419.0,71.7112,71.7112,71.6664,71.6753,8419.0
2016-07-15 14:55:00,79.89,79.91,79.85,79.85,12497.0,71.6664,71.6843,71.6305,71.6305,12497.0
2016-07-15 15:00:00,79.85,79.88,79.82,79.86,20241.0,71.6305,71.6574,71.6036,71.6395,20241.0
2016-07-15 15:05:00,79.86,79.88,79.81,79.88,17539.0,71.6395,71.6574,71.5946,71.6574,17539.0
2016-07-15 15:10:00,79.88,79.88,79.79,79.81,14494.0,71.6574,71.6574,71.5767,71.5946,14494.0
2016-07-15 15:15:00,79.81,79.83,79.79,79.8,6021.0,71.5946,71.6125,71.5767,71.5856,6021.0
2016-07-15 15:20:00,79.8,79.85,79.77,79.83,23942.0,71.5856,71.6305,71.5587,71.6125,23942.0
2016-07-15 15:25:00,79.83,79.84,79.77,79.79,22286.0,71.6125,71.6215,71.5587,71.5767,22286.0
2016-07-15 15:30:00,79.79,79.84,79.77,79.83,40573.0,71.5767,71.6215,71.5587,71.6125,40573.0
2016-07-15 15:35:00,79.82,79.83,79.72,79.8,28127.0,71.6036,71.6125,71.5139,71.5856,28127.0
2016-07-15 15:40:00,79.79,79.79,79.72,79.75,26272.0,71.5767,71.5767,71.5139,71.5408,26272.0
2016-07-15 15:45:00,79.74,79.82,79.72,79.81,39859.0,71.5318,71.6036,71.5139,71.5946,39859.0
2016-07-15 15:50:00,79.82,79.84,79.75,79.76,36170.0,71.6036,71.6215,71.5408,71.5498,36170.0
2016-07-15 15:55:00,79.75,79.8,79.68,79.68,122353.0,71.5408,71.5856,71.478,71.478,122353.0
2016-07-18 09:30:00,80.56,80.67,80.4,80.51,222997.0,72.2674,72.3661,72.1239,72.2225,222997.0
2016-07-18 09:35:00,80.52,81.13,80.48,80.75,105078.0,72.2315,72.7787,72.1956,72.4378,105078.0
2016-07-18 09:40:00,80.75,80.89,80.6,80.78,50705.0,72.4378,72.5634,72.3033,72.4648,50705.0
2016-07-18 09:45:00,80.8,80.8,80.48,80.7,69398.0,72.4827,72.4827,72.1956,72.393,69398.0
2016-07-18 09:50:00,80.7,80.87,80.62,80.78,46366.0,72.393,72.5455,72.3212,72.4648,46366.0
2016-07-18 09:55:00,80.79,80.96,80.78,80.89,34858.0,72.4737,72.6262,72.4648,72.5634,34858.0
2016-07-18 10:00:00,80.92,81.17,80.9,81.05,53965.0,72.5903,72.8146,72.5724,72.707,53965.0
2016-07-18 10:05:00,81.04,81.07,80.96,81.03,28761.0,72.698,72.7249,72.6262,72.689,28761.0
2016-07-18 10:10:00,81.04,81.16,81.04,81.12,24824.0,72.698,72.8056,72.698,72.7698,24824.0
2016-07-18 10:15:00,81.14,81.29,81.12,81.27,41409.0,72.7877,72.9223,72.7698,72.9043,41409.0
2016-07-18 10:20:00,81.27,81.29,81.12,81.13,55207.0,72.9043,72.9223,72.7698,72.7787,55207.0
2016-07-18 10:25:00,81.13,81.2,81.01,81.03,27873.0,72.7787,72.8415,72.6711,72.689,27873.0
2016-07-18 10:30:00,81.04,81.12,80.94,80.98,46433.0,72.698,72.7698,72.6083,72.6442,46433.0
2016-07-18 10:35:00,81.0,81.02,80.93,80.95,21828.0,72.6621,72.6801,72.5993,72.6173,21828.0
2016-07-18 10:40:00,80.96,80.96,80.74,80.8,26990.0,72.6262,72.6262,72.4289,72.4827,26990.0
2016-07-18 10:45:00,80.81,80.98,80.75,80.94,13120.0,72.4917,72.6442,72.4378,72.6083,13120.0
2016-07-18 10:50:00,80.92,81.01,80.89,80.94,29108.0,72.5903,72.6711,72.5634,72.6083,29108.0
2016-07-18 10:55:00,80.96,81.0,80.88,80.95,28074.0,72.6262,72.6621,72.5545,72.6173,28074.0
2016-07-18 11:00:00,80.96,81.0,80.93,80.98,67285.0,72.6262,72.6621,72.5993,72.6442,67285.0
2016-07-18 11:05:00,80.97,81.0,80.95,80.97,26776.0,72.6352,72.6621,72.6173,72.6352,26776.0
2016-07-18 11:10:00,80.97,81.04,80.95,80.99,15750.0,72.6352,72.698,72.6173,72.6531,15750.0
2016-07-18 11:15:00,80.99,81.07,80.93,81.06,35180.0,72.6531,72.7249,72.5993,72.7159,35180.0
2016-07-18 11:20:00,81.05,81.09,81.03,81.05,15253.0,72.707,72.7428,72.689,72.707,15253.0
2016-07-18 11:25:00,81.06,81.07,80.96,81.0,160509.0,72.7159,72.7249,72.6262,72.6621,160509.0
2016-07-18 11:30:00,81.01,81.11,81.01,81.09,31498.0,72.6711,72.7608,72.6711,72.7428,31498.0
2016-07-18 11:35:00,81.1,81.24,81.06,81.23,31525.0,72.7518,72.8774,72.7159,72.8684,31525.0
2016-07-18 11:40:00,81.22,81.29,81.19,81.28,56505.0,72.8595,72.9223,72.8326,72.9133,56505.0
2016-07-18 11:45:00,81.29,81.29,81.18,81.24,33099.0,72.9223,72.9223,72.8236,72.8774,33099.0
2016-07-18 11:50:00,81.27,81.27,81.15,81.21,13087.0,72.9043,72.9043,72.7967,72.8505,13087.0
2016-07-18 11:55:00,81.21,81.27,81.17,81.23,18034.0,72.8505,72.9043,72.8146,72.8684,18034.0
2016-07-18 12:00:00,81.23,81.28,81.2,81.24,18534.0,72.8684,72.9133,72.8415,72.8774,18534.0
2016-07-18 12:05:00,81.23,81.31,81.23,81.31,19257.0,72.8684,72.9402,72.8684,72.9402,19257.0
2016-07-18 12:10:00,81.31,81.35,81.26,81.29,31011.0,72.9402,72.9761,72.8953,72.9223,31011.0
2016-07-18 12:15:00,81.28,81.31,81.21,81.27,47757.0,72.9133,72.9402,72.8505,72.9043,47757.0
2016-07-18 12:20:00,81.28,81.35,81.24,81.34,52948.0,72.9133,72.9761,72.8774,72.9671,52948.0
2016-07-18 12:25:00,81.36,81.37,81.3,81.34,24794.0,72.9851,72.994,72.9312,72.9671,24794.0
2016-07-18 12:30:00,81.35,81.37,81.3,81.35,69134.0,72.9761,72.994,72.9312,72.9761,69134.0
2016-07-18 12:35:00,81.36,81.4,81.34,81.4,13798.0,72.9851,73.0209,72.9671,73.0209,13798.0
2016-07-18 12:40:00,81.4,81.41,81.35,81.4,29054.0,73.0209,73.0299,72.9761,73.0209,29054.0
2016-07-18 12:45:00,81.4,81.45,81.39,81.42,25954.0,73.0209,73.0658,73.012,73.0389,25954.0
2016-07-18 12:50:00,81.41,81.43,81.37,81.43,17860.0,73.0299,73.0478,72.994,73.0478,17860.0
2016-07-18 12:55:00,81.42,81.44,81.37,81.42,21593.0,73.0389,73.0568,72.994,73.0389,21593.0
2016-07-18 13:00:00,81.43,81.48,81.42,81.47,24067.0,73.0478,73.0927,73.0389,73.0837,24067.0
2016-07-18 13:05:00,81.48,81.54,81.46,81.51,20242.0,73.0927,73.1465,73.0748,73.1196,20242.0
2016-07-18 13:10:00,81.51,81.52,81.4,81.41,32319.0,73.1196,73.1286,73.0209,73.0299,32319.0
2016-07-18 13:15:00,81.39,81.42,81.36,81.41,26065.0,73.012,73.0389,72.9851,73.0299,26065.0
2016-07-18 13:20:00,81.4,81.51,81.36,81.46,18691.0,73.0209,73.1196,72.9851,73.0748,18691.0
2016-07-18 13:25:00,81.46,81.49,81.44,81.48,9696.0,73.0748,73.1017,73.0568,73.0927,9696.0
2016-07-18 13:30:00,81.47,81.6,81.46,81.58,34585.0,73.0837,73.2003,73.0748,73.1824,34585.0
2016-07-18 13:35:00,81.57,81.58,81.52,81.56,14327.0,73.1734,73.1824,73.1286,73.1645,14327.0
2016-07-18 13:40:00,81.55,81.6,81.5,81.6,16593.0,73.1555,73.2003,73.1106,73.2003,16593.0
2016-07-18 13:45:00,81.6,81.6,81.53,81.57,12168.0,73.2003,73.2003,73.1376,73.1734,12168.0
2016-07-18 13:50:00,81.57,81.66,81.56,81.65,18387.0,73.1734,73.2542,73.1645,73.2452,18387.0
2016-07-18 13:55:00,81.66,81.77,81.66,81.75,44284.0,73.2542,73.3528,73.2542,73.3349,44284.0
2016-07-18 14:00:00,81.75,81.83,81.72,81.77,25926.0,73.3349,73.4067,73.308,73.3528,25926.0
2016-07-18 14:05:00,81.76,81.8,81.73,81.76,12488.0,73.3439,73.3798,73.317,73.3439,12488.0
2016-07-18 14:10:00,81.76,81.78,81.66,81.66,11869.0,73.3439,73.3618,73.2542,73.2542,11869.0
2016-07-18 14:15:00,81.66,81.67,81.52,81.56,28785.0,73.2542,73.2631,73.1286,73.1645,28785.0
2016-07-18 14:20:00,81.57,81.61,81.56,81.59,8559.0,73.1734,73.2093,73.1645,73.1914,8559.0
2016-07-18 14:25:00,81.59,81.64,81.56,81.59,24937.0,73.1914,73.2362,73.1645,73.1914,24937.0
2016-07-18 14:30:00,81.58,81.64,81.57,81.6,17510.0,73.1824,73.2362,73.1734,73.2003,17510.0
2016-07-18 14:35:00,81.6,81.65,81.58,81.64,17055.0,73.2003,73.2452,73.1824,73.2362,17055.0
2016-07-18 14:40:00,81.63,81.68,81.62,81.68,17902.0,73.2273,73.2721,73.2183,73.2721,17902.0
2016-07-18 14:45:00,81.67,81.71,81.64,81.71,15975.0,73.2631,73.299,73.2362,73.299,15975.0
2016-07-18 14:50:00,81.71,81.81,81.71,81.74,31230.0,73.299,73.3887,73.299,73.3259,31230.0
2016-07-18 14:55:00,81.73,81.74,81.7,81.73,22186.0,73.317,73.3259,73.2901,73.317,22186.0
2016-07-18 15:00:00,81.72,81.75,81.6,81.62,31688.0,73.308,73.3349,73.2003,73.2183,31688.0
2016-07-18 15:05:00,81.62,81.62,81.54,81.59,69693.0,73.2183,73.2183,73.1465,73.1914,69693.0
2016-07-18 15:10:00,81.59,81.61,81.56,81.56,32047.0,73.1914,73.2093,73.1645,73.1645,32047.0
2016-07-18 15:15:00,81.57,81.58,81.52,81.55,35509.0,73.1734,73.1824,73.1286,73.1555,35509.0
2016-07-18 15:20:00,81.55,81.56,81.45,81.47,31964.0,73.1555,73.1645,73.0658,73.0837,31964.0
2016-07-18 15:25:00,81.47,81.56,81.42,81.51,66750.0,73.0837,73.1645,73.0389,73.1196,66750.0
2016-07-18 15:30:00,81.52,81.57,81.47,81.55,44285.0,73.1286,73.1734,73.0837,73.1555,44285.0
2016-07-18 15:35:00,81.54,81.6,81.49,81.59,72077.0,73.1465,73.2003,73.1017,73.1914,72077.0
2016-07-18 15:40:00,81.6,81.71,81.59,81.71,82618.0,73.2003,73.299,73.1914,73.299,82618.0
2016-07-18 15:45:00,81.7,81.71,81.64,81.71,113182.0,73.2901,73.299,73.2362,73.299,113182.0
2016-07-18 15:50:00,81.7,81.76,81.69,81.76,205434.0,73.2901,73.3439,73.2811,73.3439,205434.0
2016-07-18 15:55:00,81.75,81.76,81.69,81.74,238096.0,73.3349,73.3439,73.2811,73.3259,238096.0
2016-07-19 09:30:00,81.93,82.0,81.47,81.95,106873.0,73.4964,73.5592,73.0837,73.5143,106873.0
2016-07-19 09:35:00,81.95,82.42,81.95,82.16,74194.0,73.5143,73.9359,73.5143,73.7027,74194.0
2016-07-19 09:40:00,82.11,82.14,81.88,82.0,93195.0,73.6578,73.6848,73.4515,73.5592,93195.0
2016-07-19 09:45:00,81.95,82.01,81.79,81.89,29241.0,73.5143,73.5681,73.3708,73.4605,29241.0
2016-07-19 09:50:00,81.88,81.89,81.41,81.47,76062.0,73.4515,73.4605,73.0299,73.0837,76062.0
2016-07-19 09:55:00,81.47,81.56,81.42,81.5,90061.0,73.0837,73.1645,73.0389,73.1106,90061.0
2016-07-19 10:00:00,81.51,81.61,81.46,81.59,46667.0,73.1196,73.2093,73.0748,73.1914,46667.0
2016-07-19 10:05:00,81.56,81.59,81.5,81.56,20826.0,73.1645,73.1914,73.1106,73.1645,20826.0
2016-07-19 10:10:00,81.54,81.77,81.52,81.65,67022.0,73.1465,73.3528,73.1286,73.2452,67022.0
2016-07-19 10:15:00,81.64,81.73,81.62,81.73,33784.0,73.2362,73.317,73.2183,73.317,33784.0
2016-07-19 10:20:00,81.7,81.77,81.65,81.74,23869.0,73.2901,73.3528,73.2452,73.3259,23869.0
2016-07-19 10:25:00,81.72,81.75,81.65,81.71,16527.0,73.308,73.3349,73.2452,73.299,16527.0
2016-07-19 10:30:00,81.71,81.71,81.59,81.6,23088.0,73.299,73.299,73.1914,73.2003,23088.0
2016-07-19 10:35:00,81.6,81.61,81.45,81.48,19010.0,73.2003,73.2093,73.0658,73.0927,19010.0
2016-07-19 10:40:00,81.48,81.68,81.46,81.59,21871.0,73.0927,73.2721,73.0748,73.1914,21871.0
2016-07-19 10:45:00,81.57,81.59,81.45,81.48,8099.0,73.1734,73.1914,73.0658,73.0927,8099.0
2016-07-19 10:50:00,81.47,81.82,81.46,81.74,48452.0,73.0837,73.3977,73.0748,73.3259,48452.0
2016-07-19 10:55:00,81.72,81.84,81.65,81.82,25818.0,73.308,73.4156,73.2452,73.3977,25818.0
2016-07-19 11:00:00,81.82,82.06,81.8,82.06,31606.0,73.3977,73.613,73.3798,73.613,31606.0
2016-07-19 11:05:00,82.03,82.18,82.03,82.09,29076.0,73.5861,73.7206,73.5861,73.6399,29076.0
2016-07-19 11:10:00,82.08,82.13,81.95,81.98,18460.0,73.6309,73.6758,73.5143,73.5412,18460.0
2016-07-19 11:15:00,81.96,82.05,81.96,82.0,13536.0,73.5233,73.604,73.5233,73.5592,13536.0
2016-07-19 11:20:00,82.0,82.02,81.91,81.91,24572.0,73.5592,73.5771,73.4784,73.4784,24572.0
2016-07-19 11:25:00,81.92,81.93,81.82,81.85,30555.0,73.4874,73.4964,73.3977,73.4246,30555.0
2016-07-19 11:30:00,81.84,82.04,81.84,82.0,22476.0,73.4156,73.5951,73.4156,73.5592,22476.0
2016-07-19 11:35:00,82.0,82.04,81.98,81.98,9958.0,73.5592,73.5951,73.5412,73.5412,9958.0
2016-07-19 11:40:00,81.98,82.12,81.98,81.99,64597.0,73.5412,73.6668,73.5412,73.5502,64597.0
2016-07-19 11:45:00,82.0,82.02,81.88,82.01,26631.0,73.5592,73.5771,73.4515,73.5681,26631.0
2016-07-19 11:50:00,81.99,81.99,81.79,81.94,24374.0,73.5502,73.5502,73.3708,73.5053,24374.0
2016-07-19 11:55:00,81.92,81.99,81.89,81.97,18701.0,73.4874,73.5502,73.4605,73.5323,18701.0
2016-07-19 12:00:00,81.97,81.97,81.87,81.89,11495.0,73.5323,73.5323,73.4426,73.4605,11495.0
2016-07-19 12:05:00,81.89,81.95,81.84,81.95,9412.0,73.4605,73.5143,73.4156,73.5143,9412.0
2016-07-19 12:10:00,81.92,81.99,81.9,81.96,11669.0,73.4874,73.5502,73.4695,73.5233,11669.0
2016-07-19 12:15:00,81.95,81.98,81.88,81.88,20089.0,73.5143,73.5412,73.4515,73.4515,20089.0
2016-07-19 12:20:00,81.89,81.9,81.8,81.82,8415.0,73.4605,73.4695,73.3798,73.3977,8415.0
2016-07-19 12:25:00,81.8,81.83,81.75,81.76,8800.0,73.3798,73.4067,73.3349,73.3439,8800.0
2016-07-19 12:30:00,81.75,81.78,81.66,81.78,10555.0,73.3349,73.3618,73.2542,73.3618,10555.0
2016-07-19 12:35:00,81.75,81.81,81.73,81.78,5251.0,73.3349,73.3887,73.317,73.3618,5251.0
2016-07-19 12:40:00,81.79,81.79,81.73,81.73,5370.0,73.3708,73.3708,73.317,73.317,5370.0
2016-07-19 12:45:00,81.74,81.83,81.72,81.82,28286.0,73.3259,73.4067,73.308,73.3977,28286.0
2016-07-19 12:50:00,81.82,81.95,81.73,81.76,33702.0,73.3977,73.5143,73.317,73.3439,33702.0
2016-07-19 12:55:00,81.76,81.77,81.71,81.76,11502.0,73.3439,73.3528,73.299,73.3439,11502.0
2016-07-19 13:00:00,81.77,81.82,81.73,81.76,33860.0,73.3528,73.3977,73.317,73.3439,33860.0
2016-07-19 13:05:00,81.77,81.77,81.51,81.62,53544.0,73.3528,73.3528,73.1196,73.2183,53544.0
2016-07-19 13:10:00,81.61,81.61,81.52,81.52,11220.0,73.2093,73.2093,73.1286,73.1286,11220.0
2016-07-19 13:15:00,81.51,81.51,81.36,81.36,29223.0,73.1196,73.1196,72.9851,72.9851,29223.0
2016-07-19 13:20:00,81.35,81.41,81.34,81.38,20932.0,72.9761,73.0299,72.9671,73.003,20932.0
2016-07-19 13:25:00,81.38,81.41,81.36,81.38,15568.0,73.003,73.0299,72.9851,73.003,15568.0
2016-07-19 13:30:00,81.39,81.45,81.37,81.39,31983.0,73.012,73.0658,72.994,73.012,31983.0
2016-07-19 13:35:00,81.4,81.41,81.32,81.38,20111.0,73.0209,73.0299,72.9492,73.003,20111.0
2016-07-19 13:40:00,81.4,81.41,81.34,81.36,7980.0,73.0209,73.0299,72.9671,72.9851,7980.0
2016-07-19 13:45:00,81.37,81.41,81.34,81.38,18579.0,72.994,73.0299,72.9671,73.003,18579.0
2016-07-19 13:50:00,81.38,81.38,81.32,81.33,16719.0,73.003,73.003,72.9492,72.9581,16719.0
2016-07-19 13:55:00,81.33,81.33,81.28,81.32,18003.0,72.9581,72.9581,72.9133,72.9492,18003.0
2016-07-19 14:00:00,81.33,81.35,81.3,81.34,13859.0,72.9581,72.9761,72.9312,72.9671,13859.0
2016-07-19 14:05:00,81.33,81.36,81.3,81.33,26046.0,72.9581,72.9851,72.9312,72.9581,26046.0
2016-07-19 14:10:00,81.34,81.45,81.34,81.42,22997.0,72.9671,73.0658,72.9671,73.0389,22997.0
2016-07-19 14:15:00,81.43,81.5,81.4,81.49,9591.0,73.0478,73.1106,73.0209,73.1017,9591.0
2016-07-19 14:20:00,81.48,81.54,81.48,81.54,8136.0,73.0927,73.1465,73.0927,73.1465,8136.0
2016-07-19 14:25:00,81.5,81.54,81.46,81.53,18595.0,73.1106,73.1465,73.0748,73.1376,18595.0
2016-07-19 14:30:00,81.5,81.51,81.42,81.43,6470.0,73.1106,73.1196,73.0389,73.0478,6470.0
2016-07-19 14:35:00,81.42,81.44,81.39,81.4,5800.0,73.0389,73.0568,73.012,73.0209,5800.0
2016-07-19 14:40:00,81.41,81.48,81.39,81.41,9572.0,73.0299,73.0927,73.012,73.0299,9572.0
2016-07-19 14:45:00,81.41,81.49,81.39,81.48,88863.0,73.0299,73.1017,73.012,73.0927,88863.0
2016-07-19 14:50:00,81.49,81.56,81.48,81.51,17299.0,73.1017,73.1645,73.0927,73.1196,17299.0
2016-07-19 14:55:00,81.49,81.5,81.46,81.46,5902.0,73.1017,73.1106,73.0748,73.0748,5902.0
2016-07-19 15:00:00,81.45,81.49,81.42,81.45,6860.0,73.0658,73.1017,73.0389,73.0658,6860.0
2016-07-19 15:05:00,81.46,81.5,81.45,81.45,7802.0,73.0748,73.1106,73.0658,73.0658,7802.0
2016-07-19 15:10:00,81.45,81.47,81.41,81.43,15359.0,73.0658,73.0837,73.0299,73.0478,15359.0
2016-07-19 15:15:00,81.42,81.45,81.42,81.44,9850.0,73.0389,73.0658,73.0389,73.0568,9850.0
2016-07-19 15:20:00,81.45,81.49,81.38,81.39,19084.0,73.0658,73.1017,73.003,73.012,19084.0
2016-07-19 15:25:00,81.4,81.45,81.4,81.42,13105.0,73.0209,73.0658,73.0209,73.0389,13105.0
2016-07-19 15:30:00,81.4,81.48,81.4,81.42,17875.0,73.0209,73.0927,73.0209,73.0389,17875.0
2016-07-19 15:35:00,81.41,81.45,81.38,81.38,28765.0,73.0299,73.0658,73.003,73.003,28765.0
2016-07-19 15:40:00,81.38,81.43,81.38,81.42,17511.0,73.003,73.0478,73.003,73.0389,17511.0
2016-07-19 15:45:00,81.43,81.46,81.39,81.4,30679.0,73.0478,73.0748,73.012,73.0209,30679.0
2016-07-19 15:50:00,81.42,81.46,81.41,81.44,41961.0,73.0389,73.0748,73.0299,73.0568,41961.0
2016-07-19 15:55:00,81.43,81.54,81.43,81.54,106872.0,73.0478,73.1465,73.0478,73.1465,106872.0
2016-07-20 09:30:00,82.16,82.39,81.81,82.24,100038.0,73.7027,73.909,73.3887,73.7745,100038.0
2016-07-20 09:35:00,82.18,82.31,81.91,82.08,40731.0,73.7206,73.8373,73.4784,73.6309,40731.0
2016-07-20 09:40:00,82.08,82.18,82.01,82.12,63836.0,73.6309,73.7206,73.5681,73.6668,63836.0
2016-07-20 09:45:00,82.1,82.17,82.08,82.15,42605.0,73.6489,73.7117,73.6309,73.6937,42605.0
2016-07-20 09:50:00,82.15,82.43,82.1,82.37,58036.0,73.6937,73.9449,73.6489,73.8911,58036.0
2016-07-20 09:55:00,82.34,82.37,82.2,82.31,19923.0,73.8642,73.8911,73.7386,73.8373,19923.0
2016-07-20 10:00:00,82.34,82.51,82.33,82.44,42219.0,73.8642,74.0167,73.8552,73.9539,42219.0
2016-07-20 10:05:00,82.45,82.45,82.31,82.42,28051.0,73.9629,73.9629,73.8373,73.9359,28051.0
2016-07-20 10:10:00,82.43,82.48,82.32,82.39,41847.0,73.9449,73.9898,73.8462,73.909,41847.0
2016-07-20 10:15:00,82.39,82.48,82.37,82.38,119528.0,73.909,73.9898,73.8911,73.9001,119528.0
2016-07-20 10:20:00,82.39,82.41,82.19,82.19,34545.0,73.909,73.927,73.7296,73.7296,34545.0
2016-07-20 10:25:00,82.22,82.3,82.15,82.15,37912.0,73.7565,73.8283,73.6937,73.6937,37912.0
2016-07-20 10:30:00,82.14,82.3,82.1,82.14,57884.0,73.6848,73.8283,73.6489,73.6848,57884.0
2016-07-20 10:35:00,82.13,82.45,82.13,82.45,37069.0,73.6758,73.9629,73.6758,73.9629,37069.0
2016-07-20 10:40:00,82.46,82.47,82.38,82.39,24461.0,73.9718,73.9808,73.9001,73.909,24461.0
2016-07-20 10:45:00,82.39,82.44,82.33,82.41,47720.0,73.909,73.9539,73.8552,73.927,47720.0
2016-07-20 10:50:00,82.41,82.59,82.41,82.58,66157.0,73.927,74.0884,73.927,74.0795,66157.0
2016-07-20 10:55:00,82.59,82.78,82.56,82.76,38034.0,74.0884,74.2589,74.0615,74.2409,38034.0
2016-07-20 11:00:00,82.76,82.88,82.75,82.82,48669.0,74.2409,74.3486,74.232,74.2948,48669.0
2016-07-20 11:05:00,82.82,83.0,82.8,83.0,42732.0,74.2948,74.4562,74.2768,74.4562,42732.0
2016-07-20 11:10:00,83.0,83.12,83.0,83.12,61442.0,74.4562,74.5639,74.4562,74.5639,61442.0
2016-07-20 11:15:00,83.12,83.23,83.12,83.2,52143.0,74.5639,74.6626,74.5639,74.6356,52143.0
2016-07-20 11:20:00,83.2,83.29,83.2,83.21,47410.0,74.6356,74.7164,74.6356,74.6446,47410.0
2016-07-20 11:25:00,83.2,83.34,83.2,83.3,31001.0,74.6356,74.7612,74.6356,74.7254,31001.0
2016-07-20 11:30:00,83.3,83.42,83.29,83.31,42331.0,74.7254,74.833,74.7164,74.7343,42331.0
2016-07-20 11:35:00,83.31,83.49,83.31,83.47,55530.0,74.7343,74.8958,74.7343,74.8779,55530.0
2016-07-20 11:40:00,83.46,83.51,83.45,83.49,77828.0,74.8689,74.9137,74.8599,74.8958,77828.0
2016-07-20 11:45:00,83.49,83.53,83.39,83.5,135534.0,74.8958,74.9317,74.8061,74.9048,135534.0
2016-07-20 11:50:00,83.49,83.53,83.46,83.53,62533.0,74.8958,74.9317,74.8689,74.9317,62533.0
2016-07-20 11:55:00,83.53,83.55,83.47,83.48,63532.0,74.9317,74.9496,74.8779,74.8868,63532.0
2016-07-20 12:00:00,83.48,83.52,83.37,83.38,56459.0,74.8868,74.9227,74.7881,74.7971,56459.0
2016-07-20 12:05:00,83.37,83.46,83.23,83.26,102622.0,74.7881,74.8689,74.6626,74.6895,102622.0
2016-07-20 12:10:00,83.27,83.54,83.17,83.5,44200.0,74.6984,74.9406,74.6087,74.9048,44200.0
2016-07-20 12:15:00,83.49,83.55,83.46,83.53,33566.0,74.8958,74.9496,74.8689,74.9317,33566.0
2016-07-20 12:20:00,83.54,83.59,83.52,83.54,24260.0,74.9406,74.9855,74.9227,74.9406,24260.0
2016-07-20 12:25:00,83.54,83.61,83.52,83.59,22893.0,74.9406,75.0034,74.9227,74.9855,22893.0
2016-07-20 12:30:00,83.58,83.63,83.56,83.61,27238.0,74.9765,75.0214,74.9586,75.0034,27238.0
2016-07-20 12:35:00,83.61,83.7,83.6,83.61,75075.0,75.0034,75.0842,74.9945,75.0034,75075.0
2016-07-20 12:40:00,83.61,83.75,83.6,83.72,41002.0,75.0034,75.129,74.9945,75.1021,41002.0
2016-07-20 12:45:00,83.73,83.85,83.73,83.84,32374.0,75.1111,75.2187,75.1111,75.2098,32374.0
2016-07-20 12:50:00,83.84,83.9,83.82,83.87,27679.0,75.2098,75.2636,75.1918,75.2367,27679.0
2016-07-20 12:55:00,83.87,83.9,83.8,83.89,22930.0,75.2367,75.2636,75.1739,75.2546,22930.0
2016-07-20 13:00:00,83.88,83.93,83.84,83.93,43056.0,75.2457,75.2905,75.2098,75.2905,43056.0
2016-07-20 13:05:00,83.92,83.94,83.86,83.9,25723.0,75.2815,75.2995,75.2277,75.2636,25723.0
2016-07-20 13:10:00,83.9,83.93,83.83,83.9,30203.0,75.2636,75.2905,75.2008,75.2636,30203.0
2016-07-20 13:15:00,83.9,83.91,83.79,83.8,24294.0,75.2636,75.2726,75.1649,75.1739,24294.0
2016-07-20 13:20:00,83.79,84.09,83.72,84.09,1546508.0,75.1649,75.434,75.1021,75.434,1546508.0
2016-07-20 13:25:00,84.09,84.16,84.01,84.08,39401.0,75.434,75.4968,75.3623,75.4251,39401.0
2016-07-20 13:30:00,84.1,84.2,84.08,84.2,50026.0,75.443,75.5327,75.4251,75.5327,50026.0
2016-07-20 13:35:00,84.19,84.3,84.17,84.25,54530.0,75.5237,75.6224,75.5058,75.5776,54530.0
2016-07-20 13:40:00,84.25,84.46,84.25,84.45,43397.0,75.5776,75.7659,75.5776,75.757,43397.0
2016-07-20 13:45:00,84.46,84.86,84.45,84.78,181117.0,75.7659,76.1248,75.757,76.053,181117.0
2016-07-20 13:50:00,84.78,84.81,84.47,84.47,56998.0,76.053,76.0799,75.7749,75.7749,56998.0
2016-07-20 13:55:00,84.47,84.63,84.41,84.56,83641.0,75.7749,75.9184,75.7211,75.8557,83641.0
2016-07-20 14:00:00,84.56,84.63,84.44,84.45,63949.0,75.8557,75.9184,75.748,75.757,63949.0
2016-07-20 14:05:00,84.44,84.52,84.44,84.48,38880.0,75.748,75.8198,75.748,75.7839,38880.0
2016-07-20 14:10:00,84.47,84.52,84.23,84.26,51163.0,75.7749,75.8198,75.5596,75.5865,51163.0
2016-07-20 14:15:00,84.25,84.32,84.15,84.16,41818.0,75.5776,75.6404,75.4879,75.4968,41818.0
2016-07-20 14:20:00,84.17,84.23,84.03,84.04,50750.0,75.5058,75.5596,75.3802,75.3892,50750.0
2016-07-20 14:25:00,84.02,84.09,83.97,83.97,51695.0,75.3712,75.434,75.3264,75.3264,51695.0
2016-07-20 14:30:00,83.97,84.01,83.92,83.93,49616.0,75.3264,75.3623,75.2815,75.2905,49616.0
2016-07-20 14:35:00,83.93,84.0,83.9,83.98,30060.0,75.2905,75.3533,75.2636,75.3354,30060.0
2016-07-20 14:40:00,83.99,83.99,83.9,83.95,28358.0,75.3443,75.3443,75.2636,75.3084,28358.0
2016-07-20 14:45:00,83.95,84.01,83.83,83.92,42127.0,75.3084,75.3623,75.2008,75.2815,42127.0
2016-07-20 14:50:00,83.92,84.01,83.9,83.98,25724.0,75.2815,75.3623,75.2636,75.3354,25724.0
2016-07-20 14:55:00,84.0,84.02,83.88,83.93,42971.0,75.3533,75.3712,75.2457,75.2905,42971.0
2016-07-20 15:00:00,83.92,83.99,83.89,83.9,25629.0,75.2815,75.3443,75.2546,75.2636,25629.0
2016-07-20 15:05:00,83.9,84.05,83.88,84.01,89003.0,75.2636,75.3982,75.2457,75.3623,89003.0
2016-07-20 15:10:00,84.01,84.06,83.96,83.97,57858.0,75.3623,75.4071,75.3174,75.3264,57858.0
2016-07-20 15:15:00,83.98,84.01,83.93,83.96,39099.0,75.3354,75.3623,75.2905,75.3174,39099.0
2016-07-20 15:20:00,83.97,84.03,83.9,83.95,38114.0,75.3264,75.3802,75.2636,75.3084,38114.0
2016-07-20 15:25:00,83.93,83.99,83.91,83.98,24023.0,75.2905,75.3443,75.2726,75.3354,24023.0
2016-07-20 15:30:00,83.98,83.98,83.91,83.97,32952.0,75.3354,75.3354,75.2726,75.3264,32952.0
2016-07-20 15:35:00,83.97,84.06,83.92,84.02,87121.0,75.3264,75.4071,75.2815,75.3712,87121.0
2016-07-20 15:40:00,84.02,84.18,84.02,84.1,53641.0,75.3712,75.5148,75.3712,75.443,53641.0
2016-07-20 15:45:00,84.1,84.25,84.09,84.22,66233.0,75.443,75.5776,75.434,75.5507,66233.0
2016-07-20 15:50:00,84.22,84.26,84.18,84.25,88215.0,75.5507,75.5865,75.5148,75.5776,88215.0
2016-07-20 15:55:00,84.24,84.25,84.15,84.17,182696.0,75.5686,75.5776,75.4879,75.5058,182696.0
2016-07-21 09:30:00,84.21,84.48,83.9,84.02,331825.0,75.5417,75.7839,75.2636,75.3712,331825.0
2016-07-21 09:35:00,84.01,84.08,83.5,83.6,283311.0,75.3623,75.4251,74.9048,74.9945,283311.0
2016-07-21 09:40:00,83.56,84.21,83.48,83.91,138600.0,74.9586,75.5417,74.8868,75.2726,138600.0
2016-07-21 09:45:00,83.87,83.97,83.59,83.82,134485.0,75.2367,75.3264,74.9855,75.1918,134485.0
2016-07-21 09:50:00,83.8,83.87,83.53,83.66,230697.0,75.1739,75.2367,74.9317,75.0483,230697.0
2016-07-21 09:55:00,83.65,84.04,83.58,83.72,125783.0,75.0393,75.3892,74.9765,75.1021,125783.0
2016-07-21 10:00:00,83.69,84.55,83.69,84.55,147411.0,75.0752,75.8467,75.0752,75.8467,147411.0
2016-07-21 10:05:00,84.53,84.53,84.24,84.28,136089.0,75.8287,75.8287,75.5686,75.6045,136089.0
2016-07-21 10:10:00,84.28,84.34,84.1,84.33,99967.0,75.6045,75.6583,75.443,75.6493,99967.0
2016-07-21 10:15:00,84.34,84.36,83.89,83.89,80077.0,75.6583,75.6762,75.2546,75.2546,80077.0
2016-07-21 10:20:00,83.91,84.15,83.9,83.98,115895.0,75.2726,75.4879,75.2636,75.3354,115895.0
2016-07-21 10:25:00,83.97,84.27,83.92,84.25,104307.0,75.3264,75.5955,75.2815,75.5776,104307.0
2016-07-21 10:30:00,84.27,84.33,84.13,84.19,153491.0,75.5955,75.6493,75.4699,75.5237,153491.0
2016-07-21 10:35:00,84.19,84.3,84.15,84.3,112250.0,75.5237,75.6224,75.4879,75.6224,112250.0
2016-07-21 10:40:00,84.29,84.64,84.25,84.61,106483.0,75.6134,75.9274,75.5776,75.9005,106483.0
2016-07-21 10:45:00,84.61,84.61,84.32,84.35,117398.0,75.9005,75.9005,75.6404,75.6673,117398.0
2016-07-21 10:50:00,84.34,84.55,84.31,84.55,69955.0,75.6583,75.8467,75.6314,75.8467,69955.0
2016-07-21 10:55:00,84.55,84.55,84.32,84.37,39988.0,75.8467,75.8467,75.6404,75.6852,39988.0
2016-07-21 11:00:00,84.35,84.5,84.34,84.41,35778.0,75.6673,75.8018,75.6583,75.7211,35778.0
2016-07-21 11:05:00,84.41,84.48,84.36,84.48,50879.0,75.7211,75.7839,75.6762,75.7839,50879.0
2016-07-21 11:10:00,84.48,84.49,84.4,84.47,54300.0,75.7839,75.7929,75.7121,75.7749,54300.0
2016-07-21 11:15:00,84.47,84.51,84.44,84.51,55445.0,75.7749,75.8108,75.748,75.8108,55445.0
2016-07-21 11:20:00,84.5,84.58,84.45,84.52,84756.0,75.8018,75.8736,75.757,75.8198,84756.0
2016-07-21 11:25:00,84.53,84.6,84.31,84.31,74571.0,75.8287,75.8915,75.6314,75.6314,74571.0
2016-07-21 11:30:00,84.31,84.48,84.29,84.47,39449.0,75.6314,75.7839,75.6134,75.7749,39449.0
2016-07-21 11:35:00,84.48,84.6,84.37,84.45,51872.0,75.7839,75.8915,75.6852,75.757,51872.0
2016-07-21 11:40:00,84.46,84.5,84.42,84.48,26841.0,75.7659,75.8018,75.7301,75.7839,26841.0
2016-07-21 11:45:00,84.46,84.47,84.41,84.44,57873.0,75.7659,75.7749,75.7211,75.748,57873.0
2016-07-21 11:50:00,84.44,84.65,84.39,84.63,132842.0,75.748,75.9364,75.7032,75.9184,132842.0
2016-07-21 11:55:00,84.62,84.64,84.42,84.5,39221.0,75.9095,75.9274,75.7301,75.8018,39221.0
2016-07-21 12:00:00,84.48,84.49,84.24,84.46,105088.0,75.7839,75.7929,75.5686,75.7659,105088.0
2016-07-21 12:05:00,84.44,84.53,84.41,84.49,23013.0,75.748,75.8287,75.7211,75.7929,23013.0
2016-07-21 12:10:00,84.49,84.52,84.44,84.46,20611.0,75.7929,75.8198,75.748,75.7659,20611.0
2016-07-21 12:15:00,84.46,84.55,84.44,84.52,22660.0,75.7659,75.8467,75.748,75.8198,22660.0
2016-07-21 12:20:00,84.52,84.52,84.43,84.45,18573.0,75.8198,75.8198,75.739,75.757,18573.0
2016-07-21 12:25:00,84.43,84.48,84.42,84.43,26295.0,75.739,75.7839,75.7301,75.739,26295.0
2016-07-21 12:30:00,84.42,84.46,84.41,84.44,20666.0,75.7301,75.7659,75.7211,75.748,20666.0
2016-07-21 12:35:00,84.44,84.47,84.41,84.44,22660.0,75.748,75.7749,75.7211,75.748,22660.0
2016-07-21 12:40:00,84.44,84.5,84.42,84.44,21980.0,75.748,75.8018,75.7301,75.748,21980.0
2016-07-21 12:45:00,84.45,84.46,84.41,84.42,17073.0,75.757,75.7659,75.7211,75.7301,17073.0
2016-07-21 12:50:00,84.42,84.45,84.41,84.42,38566.0,75.7301,75.757,75.7211,75.7301,38566.0
2016-07-21 12:55:00,84.43,84.48,84.42,84.47,25148.0,75.739,75.7839,75.7301,75.7749,25148.0
2016-07-21 13:00:00,84.47,84.5,84.42,84.43,22436.0,75.7749,75.8018,75.7301,75.739,22436.0
2016-07-21 13:05:00,84.44,84.46,84.42,84.44,12594.0,75.748,75.7659,75.7301,75.748,12594.0
2016-07-21 13:10:00,84.43,84.49,84.42,84.47,15347.0,75.739,75.7929,75.7301,75.7749,15347.0
2016-07-21 13:15:00,84.47,84.48,84.42,84.43,19237.0,75.7749,75.7839,75.7301,75.739,19237.0
2016-07-21 13:20:00,84.42,84.46,84.42,84.42,32146.0,75.7301,75.7659,75.7301,75.7301,32146.0
2016-07-21 13:25:00,84.42,84.54,84.42,84.49,60637.0,75.7301,75.8377,75.7301,75.7929,60637.0
2016-07-21 13:30:00,84.5,84.53,84.47,84.49,17190.0,75.8018,75.8287,75.7749,75.7929,17190.0
2016-07-21 13:35:00,84.47,84.53,84.45,84.53,21739.0,75.7749,75.8287,75.757,75.8287,21739.0
2016-07-21 13:40:00,84.52,84.54,84.42,84.45,40420.0,75.8198,75.8377,75.7301,75.757,40420.0
2016-07-21 13:45:00,84.45,84.48,84.17,84.2,65028.0,75.757,75.7839,75.5058,75.5327,65028.0
2016-07-21 13:50:00,84.19,84.24,84.02,84.05,66416.0,75.5237,75.5686,75.3712,75.3982,66416.0
2016-07-21 13:55:00,84.05,84.06,83.92,83.92,83554.0,75.3982,75.4071,75.2815,75.2815,83554.0
2016-07-21 14:00:00,83.92,83.96,83.87,83.9,28600.0,75.2815,75.3174,75.2367,75.2636,28600.0
2016-07-21 14:05:00,83.9,83.92,83.77,83.78,33061.0,75.2636,75.2815,75.147,75.1559,33061.0
2016-07-21 14:10:00,83.77,83.82,83.64,83.78,41529.0,75.147,75.1918,75.0304,75.1559,41529.0
2016-07-21 14:15:00,83.75,83.81,83.73,83.79,29069.0,75.129,75.1829,75.1111,75.1649,29069.0
2016-07-21 14:20:00,83.79,83.95,83.79,83.91,37887.0,75.1649,75.3084,75.1649,75.2726,37887.0
2016-07-21 14:25:00,83.9,83.9,83.83,83.85,32557.0,75.2636,75.2636,75.2008,75.2187,32557.0
2016-07-21 14:30:00,83.85,83.98,83.85,83.94,35050.0,75.2187,75.3354,75.2187,75.2995,35050.0
2016-07-21 14:35:00,83.93,83.94,83.77,83.77,33912.0,75.2905,75.2995,75.147,75.147,33912.0
2016-07-21 14:40:00,83.76,83.86,83.74,83.86,34234.0,75.138,75.2277,75.1201,75.2277,34234.0
2016-07-21 14:45:00,83.85,83.88,83.59,83.59,58684.0,75.2187,75.2457,74.9855,74.9855,58684.0
2016-07-21 14:50:00,83.6,83.7,83.58,83.61,42185.0,74.9945,75.0842,74.9765,75.0034,42185.0
2016-07-21 14:55:00,83.6,83.8,83.36,83.4,208709.0,74.9945,75.1739,74.7792,74.8151,208709.0
2016-07-21 15:00:00,83.38,83.75,83.37,83.6,159227.0,74.7971,75.129,74.7881,74.9945,159227.0
2016-07-21 15:05:00,83.6,83.65,83.33,83.35,65846.0,74.9945,75.0393,74.7523,74.7702,65846.0
2016-07-21 15:10:00,83.35,83.46,83.29,83.3,37141.0,74.7702,74.8689,74.7164,74.7254,37141.0
2016-07-21 15:15:00,83.28,83.53,83.28,83.37,51169.0,74.7074,74.9317,74.7074,74.7881,51169.0
2016-07-21 15:20:00,83.4,83.4,83.27,83.33,33932.0,74.8151,74.8151,74.6984,74.7523,33932.0
2016-07-21 15:25:00,83.33,83.38,83.19,83.28,43415.0,74.7523,74.7971,74.6267,74.7074,43415.0
2016-07-21 15:30:00,83.28,83.36,83.24,83.31,82821.0,74.7074,74.7792,74.6715,74.7343,82821.0
2016-07-21 15:35:00,83.3,83.32,83.16,83.17,79430.0,74.7254,74.7433,74.5998,74.6087,79430.0
2016-07-21 15:40:00,83.16,83.25,83.13,83.19,90658.0,74.5998,74.6805,74.5729,74.6267,90658.0
2016-07-21 15:45:00,83.2,83.34,83.17,83.18,117269.0,74.6356,74.7612,74.6087,74.6177,117269.0
2016-07-21 15:50:00,83.19,83.36,83.16,83.18,136774.0,74.6267,74.7792,74.5998,74.6177,136774.0
2016-07-21 15:55:00,83.18,83.35,83.17,83.29,231371.0,74.6177,74.7702,74.6087,74.7164,231371.0
2016-07-22 09:30:00,82.85,82.9,82.21,82.52,167813.0,74.3217,74.3665,73.7476,74.0256,167813.0
2016-07-22 09:35:00,82.5,82.66,82.25,82.42,171207.0,74.0077,74.1512,73.7834,73.9359,171207.0
2016-07-22 09:40:00,82.4,83.25,82.22,82.92,213719.0,73.918,74.6805,73.7565,74.3845,213719.0
2016-07-22 09:45:00,82.88,83.07,82.78,82.91,55988.0,74.3486,74.519,74.2589,74.3755,55988.0
2016-07-22 09:50:00,82.86,83.65,82.85,83.31,196627.0,74.3306,75.0393,74.3217,74.7343,196627.0
2016-07-22 09:55:00,83.31,83.51,83.09,83.48,83502.0,74.7343,74.9137,74.537,74.8868,83502.0
2016-07-22 10:00:00,83.5,83.84,83.47,83.52,51079.0,74.9048,75.2098,74.8779,74.9227,51079.0
2016-07-22 10:05:00,83.52,83.64,83.45,83.47,48425.0,74.9227,75.0304,74.8599,74.8779,48425.0
2016-07-22 10:10:00,83.48,83.57,83.39,83.48,45769.0,74.8868,74.9676,74.8061,74.8868,45769.0
2016-07-22 10:15:00,83.48,83.53,83.33,83.42,32840.0,74.8868,74.9317,74.7523,74.833,32840.0
2016-07-22 10:20:00,83.44,83.58,83.12,83.39,60295.0,74.8509,74.9765,74.5639,74.8061,60295.0
2016-07-22 10:25:00,83.39,83.41,82.91,82.91,59580.0,74.8061,74.824,74.3755,74.3755,59580.0
2016-07-22 10:30:00,82.93,83.01,82.76,82.91,47298.0,74.3934,74.4652,74.2409,74.3755,47298.0
2016-07-22 10:35:00,82.9,83.07,82.9,82.96,21158.0,74.3665,74.519,74.3665,74.4204,21158.0
2016-07-22 10:40:00,82.99,83.15,82.96,83.14,32661.0,74.4473,74.5908,74.4204,74.5818,32661.0
2016-07-22 10:45:00,83.13,83.24,83.1,83.24,37110.0,74.5729,74.6715,74.5459,74.6715,37110.0
2016-07-22 10:50:00,83.24,83.36,83.23,83.36,25569.0,74.6715,74.7792,74.6626,74.7792,25569.0
2016-07-22 10:55:00,83.35,83.6,83.35,83.55,30992.0,74.7702,74.9945,74.7702,74.9496,30992.0
2016-07-22 11:00:00,83.57,83.69,83.54,83.68,30374.0,74.9676,75.0752,74.9406,75.0662,30374.0
2016-07-22 11:05:00,83.66,83.84,83.62,83.81,44787.0,75.0483,75.2098,75.0124,75.1829,44787.0
2016-07-22 11:10:00,83.81,83.83,83.57,83.64,27984.0,75.1829,75.2008,74.9676,75.0304,27984.0
2016-07-22 11:15:00,83.65,83.77,83.55,83.56,49175.0,75.0393,75.147,74.9496,74.9586,49175.0
2016-07-22 11:20:00,83.53,83.65,83.5,83.56,14747.0,74.9317,75.0393,74.9048,74.9586,14747.0
2016-07-22 11:25:00,83.56,83.58,83.51,83.57,20370.0,74.9586,74.9765,74.9137,74.9676,20370.0
2016-07-22 11:30:00,83.55,83.69,83.53,83.63,37118.0,74.9496,75.0752,74.9317,75.0214,37118.0
2016-07-22 11:35:00,83.62,83.63,83.44,83.52,20221.0,75.0124,75.0214,74.8509,74.9227,20221.0
2016-07-22 11:40:00,83.53,83.61,83.5,83.61,20610.0,74.9317,75.0034,74.9048,75.0034,20610.0
2016-07-22 11:45:00,83.59,83.72,83.59,83.66,15142.0,74.9855,75.1021,74.9855,75.0483,15142.0
2016-07-22 11:50:00,83.62,83.8,83.61,83.76,19197.0,75.0124,75.1739,75.0034,75.138,19197.0
2016-07-22 11:55:00,83.76,83.82,83.7,83.77,21723.0,75.138,75.1918,75.0842,75.147,21723.0
2016-07-22 12:00:00,83.78,84.0,83.77,83.97,32230.0,75.1559,75.3533,75.147,75.3264,32230.0
2016-07-22 12:05:00,83.98,84.24,83.96,84.12,70490.0,75.3354,75.5686,75.3174,75.4609,70490.0
2016-07-22 12:10:00,84.12,84.14,84.0,84.0,14559.0,75.4609,75.4789,75.3533,75.3533,14559.0
2016-07-22 12:15:00,84.04,84.09,84.0,84.0,19160.0,75.3892,75.434,75.3533,75.3533,19160.0
2016-07-22 12:20:00,84.0,84.04,84.0,84.02,27636.0,75.3533,75.3892,75.3533,75.3712,27636.0
2016-07-22 12:25:00,84.02,84.21,84.02,84.07,52218.0,75.3712,75.5417,75.3712,75.4161,52218.0
2016-07-22 12:30:00,84.03,84.08,84.02,84.04,15310.0,75.3802,75.4251,75.3712,75.3892,15310.0
2016-07-22 12:35:00,84.06,84.12,83.94,83.96,39111.0,75.4071,75.4609,75.2995,75.3174,39111.0
2016-07-22 12:40:00,83.96,84.06,83.93,83.96,38293.0,75.3174,75.4071,75.2905,75.3174,38293.0
2016-07-22 12:45:00,83.97,84.1,83.96,84.1,18083.0,75.3264,75.443,75.3174,75.443,18083.0
2016-07-22 12:50:00,84.09,84.31,84.07,84.28,26276.0,75.434,75.6314,75.4161,75.6045,26276.0
2016-07-22 12:55:00,84.29,84.34,84.2,84.2,14482.0,75.6134,75.6583,75.5327,75.5327,14482.0
2016-07-22 13:00:00,84.2,84.25,84.1,84.25,26822.0,75.5327,75.5776,75.443,75.5776,26822.0
2016-07-22 13:05:00,84.24,84.33,84.24,84.32,42223.0,75.5686,75.6493,75.5686,75.6404,42223.0
2016-07-22 13:10:00,84.33,84.56,84.3,84.49,43090.0,75.6493,75.8557,75.6224,75.7929,43090.0
2016-07-22 13:15:00,84.49,84.49,84.32,84.38,28323.0,75.7929,75.7929,75.6404,75.6942,28323.0
2016-07-22 13:20:00,84.4,84.54,84.37,84.37,21463.0,75.7121,75.8377,75.6852,75.6852,21463.0
2016-07-22 13:25:00,84.39,84.44,84.34,84.43,16378.0,75.7032,75.748,75.6583,75.739,16378.0
2016-07-22 13:30:00,84.43,84.44,84.38,84.38,28309.0,75.739,75.748,75.6942,75.6942,28309.0
2016-07-22 13:35:00,84.35,84.42,84.33,84.34,28671.0,75.6673,75.7301,75.6493,75.6583,28671.0
2016-07-22 13:40:00,84.35,84.5,84.35,84.41,26205.0,75.6673,75.8018,75.6673,75.7211,26205.0
2016-07-22 13:45:00,84.41,84.59,84.41,84.59,21699.0,75.7211,75.8826,75.7211,75.8826,21699.0
2016-07-22 13:50:00,84.58,84.63,84.47,84.53,28971.0,75.8736,75.9184,75.7749,75.8287,28971.0
2016-07-22 13:55:00,84.53,84.54,84.46,84.52,18118.0,75.8287,75.8377,75.7659,75.8198,18118.0
2016-07-22 14:00:00,84.51,84.51,84.39,84.42,19702.0,75.8108,75.8108,75.7032,75.7301,19702.0
2016-07-22 14:05:00,84.42,84.54,84.4,84.52,30567.0,75.7301,75.8377,75.7121,75.8198,30567.0
2016-07-22 14:10:00,84.52,84.52,84.3,84.3,33860.0,75.8198,75.8198,75.6224,75.6224,33860.0
2016-07-22 14:15:00,84.31,84.4,84.29,84.39,24870.0,75.6314,75.7121,75.6134,75.7032,24870.0
2016-07-22 14:20:00,84.38,84.39,84.26,84.3,16991.0,75.6942,75.7032,75.5865,75.6224,16991.0
2016-07-22 14:25:00,84.29,84.33,84.26,84.26,20492.0,75.6134,75.6493,75.5865,75.5865,20492.0
2016-07-22 14:30:00,84.26,84.28,84.19,84.23,20057.0,75.5865,75.6045,75.5237,75.5596,20057.0
2016-07-22 14:35:00,84.23,84.3,84.23,84.26,19746.0,75.5596,75.6224,75.5596,75.5865,19746.0
2016-07-22 14:40:00,84.27,84.42,84.25,84.4,27190.0,75.5955,75.7301,75.5776,75.7121,27190.0
2016-07-22 14:45:00,84.4,84.43,84.35,84.4,21323.0,75.7121,75.739,75.6673,75.7121,21323.0
2016-07-22 14:50:00,84.41,84.41,84.38,84.4,14149.0,75.7211,75.7211,75.6942,75.7121,14149.0
2016-07-22 14:55:00,84.4,84.41,84.29,84.35,22253.0,75.7121,75.7211,75.6134,75.6673,22253.0
2016-07-22 15:00:00,84.36,84.39,84.32,84.36,24908.0,75.6762,75.7032,75.6404,75.6762,24908.0
2016-07-22 15:05:00,84.36,84.36,84.23,84.24,34137.0,75.6762,75.6762,75.5596,75.5686,34137.0
2016-07-22 15:10:00,84.23,84.38,84.23,84.37,41060.0,75.5596,75.6942,75.5596,75.6852,41060.0
2016-07-22 15:15:00,84.37,84.39,84.33,84.36,36481.0,75.6852,75.7032,75.6493,75.6762,36481.0
2016-07-22 15:20:00,84.37,84.48,84.35,84.4,45098.0,75.6852,75.7839,75.6673,75.7121,45098.0
2016-07-22 15:25:00,84.41,84.45,84.39,84.41,34530.0,75.7211,75.757,75.7032,75.7211,34530.0
2016-07-22 15:30:00,84.4,84.4,84.27,84.27,56179.0,75.7121,75.7121,75.5955,75.5955,56179.0
2016-07-22 15:35:00,84.27,84.31,84.25,84.29,51207.0,75.5955,75.6314,75.5776,75.6134,51207.0
2016-07-22 15:40:00,84.28,84.37,84.28,84.36,131504.0,75.6045,75.6852,75.6045,75.6762,131504.0
2016-07-22 15:45:00,84.35,84.46,84.3,84.44,99472.0,75.6673,75.7659,75.6224,75.748,99472.0
2016-07-22 15:50:00,84.45,84.45,84.38,84.41,118662.0,75.757,75.757,75.6942,75.7211,118662.0
2016-07-22 15:55:00,84.41,84.42,84.34,84.4,139981.0,75.7211,75.7301,75.6583,75.7121,139981.0
2016-07-25 09:30:00,84.18,84.65,84.06,84.59,77841.0,75.5148,75.9364,75.4071,75.8826,77841.0
2016-07-25 09:35:00,84.64,84.64,84.24,84.49,40036.0,75.9274,75.9274,75.5686,75.7929,40036.0
2016-07-25 09:40:00,84.42,84.71,84.4,84.42,30256.0,75.7301,75.9902,75.7121,75.7301,30256.0
2016-07-25 09:45:00,84.41,84.89,84.41,84.75,49794.0,75.7211,76.1517,75.7211,76.0261,49794.0
2016-07-25 09:50:00,84.76,84.96,84.72,84.9,30546.0,76.0351,76.2145,75.9992,76.1607,30546.0
2016-07-25 09:55:00,84.89,84.95,84.51,84.55,50515.0,76.1517,76.2055,75.8108,75.8467,50515.0
2016-07-25 10:00:00,84.55,84.63,84.44,84.52,48957.0,75.8467,75.9184,75.748,75.8198,48957.0
2016-07-25 10:05:00,84.52,84.54,84.14,84.23,49972.0,75.8198,75.8377,75.4789,75.5596,49972.0
2016-07-25 10:10:00,84.22,84.27,84.13,84.25,38542.0,75.5507,75.5955,75.4699,75.5776,38542.0
2016-07-25 10:15:00,84.23,84.29,84.07,84.1,40328.0,75.5596,75.6134,75.4161,75.443,40328.0
2016-07-25 10:20:00,84.09,84.28,84.0,84.21,45874.0,75.434,75.6045,75.3533,75.5417,45874.0
2016-07-25 10:25:00,84.21,84.23,84.05,84.05,48476.0,75.5417,75.5596,75.3982,75.3982,48476.0
2016-07-25 10:30:00,84.04,84.14,84.01,84.05,49911.0,75.3892,75.4789,75.3623,75.3982,49911.0
2016-07-25 10:35:00,84.03,84.06,83.95,84.01,90055.0,75.3802,75.4071,75.3084,75.3623,90055.0
2016-07-25 10:40:00,84.02,84.03,83.66,83.67,73133.0,75.3712,75.3802,75.0483,75.0573,73133.0
2016-07-25 10:45:00,83.67,83.86,83.64,83.82,74788.0,75.0573,75.2277,75.0304,75.1918,74788.0
2016-07-25 10:50:00,83.82,84.11,83.8,84.11,54323.0,75.1918,75.452,75.1739,75.452,54323.0
2016-07-25 10:55:00,84.11,84.16,84.04,84.08,48544.0,75.452,75.4968,75.3892,75.4251,48544.0
2016-07-25 11:00:00,84.1,84.18,84.02,84.04,52201.0,75.443,75.5148,75.3712,75.3892,52201.0
2016-07-25 11:05:00,84.04,84.17,83.98,84.17,24320.0,75.3892,75.5058,75.3354,75.5058,24320.0
2016-07-25 11:10:00,84.18,84.2,84.11,84.18,24604.0,75.5148,75.5327,75.452,75.5148,24604.0
2016-07-25 11:15:00,84.19,84.23,84.16,84.17,22687.0,75.5237,75.5596,75.4968,75.5058,22687.0
2016-07-25 11:20:00,84.15,84.21,84.1,84.17,20494.0,75.4879,75.5417,75.443,75.5058,20494.0
2016-07-25 11:25:00,84.16,84.27,84.14,84.17,55064.0,75.4968,75.5955,75.4789,75.5058,55064.0
2016-07-25 11:30:00,84.16,84.33,84.11,84.3,43061.0,75.4968,75.6493,75.452,75.6224,43061.0
2016-07-25 11:35:00,84.29,84.34,84.22,84.25,21219.0,75.6134,75.6583,75.5507,75.5776,21219.0
2016-07-25 11:40:00,84.25,84.29,84.17,84.2,40781.0,75.5776,75.6134,75.5058,75.5327,40781.0
2016-07-25 11:45:00,84.19,84.21,84.11,84.12,31611.0,75.5237,75.5417,75.452,75.4609,31611.0
2016-07-25 11:50:00,84.11,84.2,84.11,84.17,15692.0,75.452,75.5327,75.452,75.5058,15692.0
2016-07-25 11:55:00,84.19,84.21,84.08,84.09,36470.0,75.5237,75.5417,75.4251,75.434,36470.0
2016-07-25 12:00:00,84.09,84.12,84.03,84.04,26328.0,75.434,75.4609,75.3802,75.3892,26328.0
2016-07-25 12:05:00,84.06,84.11,84.05,84.08,80446.0,75.4071,75.452,75.3982,75.4251,80446.0
2016-07-25 12:10:00,84.09,84.12,84.04,84.04,20756.0,75.434,75.4609,75.3892,75.3892,20756.0
2016-07-25 12:15:00,84.04,84.04,83.96,83.97,26609.0,75.3892,75.3892,75.3174,75.3264,26609.0
2016-07-25 12:20:00,83.97,84.01,83.93,83.96,22245.0,75.3264,75.3623,75.2905,75.3174,22245.0
2016-07-25 12:25:00,83.97,83.99,83.83,83.84,29165.0,75.3264,75.3443,75.2008,75.2098,29165.0
2016-07-25 12:30:00,83.84,83.89,83.8,83.83,42842.0,75.2098,75.2546,75.1739,75.2008,42842.0
2016-07-25 12:35:00,83.84,84.01,83.83,83.95,17773.0,75.2098,75.3623,75.2008,75.3084,17773.0
2016-07-25 12:40:00,83.95,84.08,83.94,84.06,14128.0,75.3084,75.4251,75.2995,75.4071,14128.0
2016-07-25 12:45:00,84.06,84.18,84.06,84.09,20056.0,75.4071,75.5148,75.4071,75.434,20056.0
2016-07-25 12:50:00,84.1,84.13,84.03,84.09,24656.0,75.443,75.4699,75.3802,75.434,24656.0
2016-07-25 12:55:00,84.1,84.14,84.07,84.11,22237.0,75.443,75.4789,75.4161,75.452,22237.0
2016-07-25 13:00:00,84.13,84.13,84.04,84.05,19967.0,75.4699,75.4699,75.3892,75.3982,19967.0
2016-07-25 13:05:00,84.05,84.07,84.0,84.06,14016.0,75.3982,75.4161,75.3533,75.4071,14016.0
2016-07-25 13:10:00,84.06,84.06,83.98,83.98,19367.0,75.4071,75.4071,75.3354,75.3354,19367.0
2016-07-25 13:15:00,83.98,84.05,83.95,84.04,14845.0,75.3354,75.3982,75.3084,75.3892,14845.0
2016-07-25 13:20:00,84.05,84.06,83.98,84.04,21667.0,75.3982,75.4071,75.3354,75.3892,21667.0
2016-07-25 13:25:00,84.04,84.08,84.01,84.06,20057.0,75.3892,75.4251,75.3623,75.4071,20057.0
2016-07-25 13:30:00,84.06,84.06,84.0,84.05,20507.0,75.4071,75.4071,75.3533,75.3982,20507.0
2016-07-25 13:35:00,84.06,84.07,83.95,83.98,20832.0,75.4071,75.4161,75.3084,75.3354,20832.0
2016-07-25 13:40:00,84.0,84.02,83.94,84.02,12145.0,75.3533,75.3712,75.2995,75.3712,12145.0
2016-07-25 13:45:00,84.02,84.08,84.01,84.05,24117.0,75.3712,75.4251,75.3623,75.3982,24117.0
2016-07-25 13:50:00,84.05,84.09,84.0,84.04,25185.0,75.3982,75.434,75.3533,75.3892,25185.0
2016-07-25 13:55:00,84.02,84.1,84.01,84.08,17945.0,75.3712,75.443,75.3623,75.4251,17945.0
2016-07-25 14:00:00,84.06,84.14,84.0,84.12,20293.0,75.4071,75.4789,75.3533,75.4609,20293.0
2016-07-25 14:05:00,84.11,84.18,84.11,84.18,14327.0,75.452,75.5148,75.452,75.5148,14327.0
2016-07-25 14:10:00,84.17,84.18,84.1,84.12,15548.0,75.5058,75.5148,75.443,75.4609,15548.0
2016-07-25 14:15:00,84.13,84.17,84.12,84.17,15854.0,75.4699,75.5058,75.4609,75.5058,15854.0
2016-07-25 14:20:00,84.16,84.27,84.15,84.27,21036.0,75.4968,75.5955,75.4879,75.5955,21036.0
2016-07-25 14:25:00,84.27,84.27,84.11,84.13,14445.0,75.5955,75.5955,75.452,75.4699,14445.0
2016-07-25 14:30:00,84.11,84.16,84.1,84.16,14308.0,75.452,75.4968,75.443,75.4968,14308.0
2016-07-25 14:35:00,84.15,84.21,84.12,84.15,21948.0,75.4879,75.5417,75.4609,75.4879,21948.0
2016-07-25 14:40:00,84.15,84.18,84.14,84.16,17322.0,75.4879,75.5148,75.4789,75.4968,17322.0
2016-07-25 14:45:00,84.16,84.16,84.0,84.01,35556.0,75.4968,75.4968,75.3533,75.3623,35556.0
2016-07-25 14:50:00,84.02,84.04,84.0,84.0,33437.0,75.3712,75.3892,75.3533,75.3533,33437.0
2016-07-25 14:55:00,84.01,84.03,83.94,83.94,23530.0,75.3623,75.3802,75.2995,75.2995,23530.0
2016-07-25 15:00:00,83.94,83.99,83.94,83.94,27456.0,75.2995,75.3443,75.2995,75.2995,27456.0
2016-07-25 15:05:00,83.95,83.95,83.88,83.91,37448.0,75.3084,75.3084,75.2457,75.2726,37448.0
2016-07-25 15:10:00,83.9,83.93,83.87,83.92,30708.0,75.2636,75.2905,75.2367,75.2815,30708.0
2016-07-25 15:15:00,83.92,83.96,83.88,83.93,23951.0,75.2815,75.3174,75.2457,75.2905,23951.0
2016-07-25 15:20:00,83.94,83.94,83.87,83.88,61227.0,75.2995,75.2995,75.2367,75.2457,61227.0
2016-07-25 15:25:00,83.88,83.88,83.82,83.84,51373.0,75.2457,75.2457,75.1918,75.2098,51373.0
2016-07-25 15:30:00,83.85,83.86,83.81,83.81,38846.0,75.2187,75.2277,75.1829,75.1829,38846.0
2016-07-25 15:35:00,83.81,83.83,83.8,83.82,38411.0,75.1829,75.2008,75.1739,75.1918,38411.0
2016-07-25 15:40:00,83.83,83.84,83.8,83.81,37125.0,75.2008,75.2098,75.1739,75.1829,37125.0
2016-07-25 15:45:00,83.81,83.87,83.81,83.87,56175.0,75.1829,75.2367,75.1829,75.2367,56175.0
2016-07-25 15:50:00,83.87,83.95,83.87,83.91,92655.0,75.2367,75.3084,75.2367,75.2726,92655.0
2016-07-25 15:55:00,83.92,84.0,83.89,83.95,227056.0,75.2815,75.3533,75.2546,75.3084,227056.0
2016-07-26 09:30:00,85.16,86.55,85.16,86.33,636964.0,76.3939,77.6408,76.3939,77.4435,636964.0
2016-07-26 09:35:00,86.35,86.41,85.56,85.62,227684.0,77.4614,77.5152,76.7527,76.8065,227684.0
2016-07-26 09:40:00,85.62,86.53,85.6,86.46,164448.0,76.8065,77.6229,76.7886,77.5601,164448.0
2016-07-26 09:45:00,86.47,86.5,86.1,86.41,142196.0,77.569,77.596,77.2371,77.5152,142196.0
2016-07-26 09:50:00,86.42,86.8,86.41,86.59,216412.0,77.5242,77.8651,77.5152,77.6767,216412.0
2016-07-26 09:55:00,86.62,86.87,86.34,86.45,215435.0,77.7036,77.9279,77.4524,77.5511,215435.0
2016-07-26 10:00:00,86.47,86.88,86.45,86.64,252809.0,77.569,77.9368,77.5511,77.7215,252809.0
2016-07-26 10:05:00,86.62,86.75,86.2,86.36,259934.0,77.7036,77.8202,77.3268,77.4704,259934.0
2016-07-26 10:10:00,86.37,86.57,85.94,86.45,260248.0,77.4793,77.6588,77.0936,77.5511,260248.0
2016-07-26 10:15:00,86.47,86.53,86.35,86.37,30939.0,77.569,77.6229,77.4614,77.4793,30939.0
2016-07-26 10:20:00,86.37,86.5,86.37,86.42,87356.0,77.4793,77.596,77.4793,77.5242,87356.0
2016-07-26 10:25:00,86.43,86.49,86.36,86.4,49332.0,77.5332,77.587,77.4704,77.5062,49332.0
2016-07-26 10:30:00,86.4,86.52,86.34,86.43,64204.0,77.5062,77.6139,77.4524,77.5332,64204.0
2016-07-26 10:35:00,86.41,86.42,86.27,86.4,123443.0,77.5152,77.5242,77.3896,77.5062,123443.0
2016-07-26 10:40:00,86.39,86.42,86.29,86.36,100529.0,77.4973,77.5242,77.4076,77.4704,100529.0
2016-07-26 10:45:00,86.37,86.43,86.31,86.36,65306.0,77.4793,77.5332,77.4255,77.4704,65306.0
2016-07-26 10:50:00,86.37,86.4,85.96,86.02,70305.0,77.4793,77.5062,77.1115,77.1654,70305.0
2016-07-26 10:55:00,86.01,86.06,85.78,85.94,124996.0,77.1564,77.2012,76.9501,77.0936,124996.0
2016-07-26 11:00:00,85.93,86.02,85.84,85.98,64885.0,77.0846,77.1654,77.0039,77.1295,64885.0
2016-07-26 11:05:00,85.98,86.07,85.92,85.93,66176.0,77.1295,77.2102,77.0757,77.0846,66176.0
2016-07-26 11:10:00,85.93,85.93,85.63,85.65,99430.0,77.0846,77.0846,76.8155,76.8335,99430.0
2016-07-26 11:15:00,85.66,85.7,85.51,85.52,122400.0,76.8424,76.8783,76.7079,76.7168,122400.0
2016-07-26 11:20:00,85.51,86.28,85.43,85.63,189714.0,76.7079,77.3986,76.6361,76.8155,189714.0
2016-07-26 11:25:00,85.63,85.8,85.63,85.75,89414.0,76.8155,76.968,76.8155,76.9232,89414.0
2016-07-26 11:30:00,85.76,85.8,85.68,85.78,42528.0,76.9321,76.968,76.8604,76.9501,42528.0
2016-07-26 11:35:00,85.77,85.8,85.67,85.69,37416.0,76.9411,76.968,76.8514,76.8693,37416.0
2016-07-26 11:40:00,85.68,85.76,85.55,85.63,34542.0,76.8604,76.9321,76.7437,76.8155,34542.0
2016-07-26 11:45:00,85.63,85.74,85.62,85.64,21270.0,76.8155,76.9142,76.8065,76.8245,21270.0
2016-07-26 11:50:00,85.65,85.92,85.65,85.89,73296.0,76.8335,77.0757,76.8335,77.0487,73296.0
2016-07-26 11:55:00,85.88,86.18,85.88,86.16,93091.0,77.0398,77.3089,77.0398,77.291,93091.0
2016-07-26 12:00:00,86.17,86.35,86.0,86.01,137946.0,77.2999,77.4614,77.1474,77.1564,137946.0
2016-07-26 12:05:00,86.01,86.03,85.83,85.87,30642.0,77.1564,77.1743,76.9949,77.0308,30642.0
2016-07-26 12:10:00,85.85,85.99,85.85,85.94,16892.0,77.0129,77.1385,77.0129,77.0936,16892.0
2016-07-26 12:15:00,85.95,86.15,85.93,86.15,30138.0,77.1026,77.282,77.0846,77.282,30138.0
2016-07-26 12:20:00,86.15,86.28,86.11,86.28,22216.0,77.282,77.3986,77.2461,77.3986,22216.0
2016-07-26 12:25:00,86.28,86.28,86.11,86.16,18972.0,77.3986,77.3986,77.2461,77.291,18972.0
2016-07-26 12:30:00,86.14,86.2,86.11,86.18,24386.0,77.273,77.3268,77.2461,77.3089,24386.0
2016-07-26 12:35:00,86.18,86.22,86.09,86.13,70740.0,77.3089,77.3448,77.2282,77.264,70740.0
2016-07-26 12:40:00,86.13,86.17,86.07,86.17,24888.0,77.264,77.2999,77.2102,77.2999,24888.0
2016-07-26 12:45:00,86.13,86.18,86.11,86.11,21922.0,77.264,77.3089,77.2461,77.2461,21922.0
2016-07-26 12:50:00,86.1,86.18,86.06,86.14,44535.0,77.2371,77.3089,77.2012,77.273,44535.0
2016-07-26 12:55:00,86.15,86.38,86.14,86.31,28109.0,77.282,77.4883,77.273,77.4255,28109.0
2016-07-26 13:00:00,86.3,86.5,86.26,86.47,113505.0,77.4165,77.596,77.3807,77.569,113505.0
2016-07-26 13:05:00,86.47,86.61,86.25,86.26,99741.0,77.569,77.6946,77.3717,77.3807,99741.0
2016-07-26 13:10:00,86.24,86.29,86.18,86.19,49575.0,77.3627,77.4076,77.3089,77.3179,49575.0
2016-07-26 13:15:00,86.21,86.29,86.21,86.24,45106.0,77.3358,77.4076,77.3358,77.3627,45106.0
2016-07-26 13:20:00,86.25,86.28,86.04,86.12,68026.0,77.3717,77.3986,77.1833,77.2551,68026.0
2016-07-26 13:25:00,86.13,86.22,86.03,86.22,22606.0,77.264,77.3448,77.1743,77.3448,22606.0
2016-07-26 13:30:00,86.21,86.27,86.12,86.2,45755.0,77.3358,77.3896,77.2551,77.3268,45755.0
2016-07-26 13:35:00,86.18,86.5,86.18,86.49,82804.0,77.3089,77.596,77.3089,77.587,82804.0
2016-07-26 13:40:00,86.5,86.5,86.35,86.42,37725.0,77.596,77.596,77.4614,77.5242,37725.0
2016-07-26 13:45:00,86.43,86.5,86.34,86.5,28307.0,77.5332,77.596,77.4524,77.596,28307.0
2016-07-26 13:50:00,86.5,86.5,86.37,86.42,27207.0,77.596,77.596,77.4793,77.5242,27207.0
2016-07-26 13:55:00,86.42,86.5,86.38,86.39,22457.0,77.5242,77.596,77.4883,77.4973,22457.0
2016-07-26 14:00:00,86.38,86.47,86.31,86.4,43257.0,77.4883,77.569,77.4255,77.5062,43257.0
2016-07-26 14:05:00,86.4,86.45,86.15,86.2,40726.0,77.5062,77.5511,77.282,77.3268,40726.0
2016-07-26 14:10:00,86.2,86.25,86.05,86.21,42955.0,77.3268,77.3717,77.1923,77.3358,42955.0
2016-07-26 14:15:00,86.21,86.29,86.19,86.24,21721.0,77.3358,77.4076,77.3179,77.3627,21721.0
2016-07-26 14:20:00,86.24,87.14,86.24,87.05,238997.0,77.3627,78.1701,77.3627,78.0893,238997.0
2016-07-26 14:25:00,87.03,87.45,86.87,87.35,253755.0,78.0714,78.4482,77.9279,78.3585,253755.0
2016-07-26 14:30:00,87.34,87.39,86.93,87.0,188142.0,78.3495,78.3943,77.9817,78.0445,188142.0
2016-07-26 14:35:00,87.0,87.52,86.99,87.46,151014.0,78.0445,78.511,78.0355,78.4571,151014.0
2016-07-26 14:40:00,87.46,87.94,87.42,87.59,172152.0,78.4571,78.8877,78.4213,78.5738,172152.0
2016-07-26 14:45:00,87.62,87.63,87.29,87.5,229281.0,78.6007,78.6096,78.3046,78.493,229281.0
2016-07-26 14:50:00,87.49,87.63,87.42,87.43,114332.0,78.484,78.6096,78.4213,78.4302,114332.0
2016-07-26 14:55:00,87.41,87.5,87.1,87.13,83438.0,78.4123,78.493,78.1342,78.1611,83438.0
2016-07-26 15:00:00,87.13,87.44,87.12,87.39,146960.0,78.1611,78.4392,78.1521,78.3943,146960.0
2016-07-26 15:05:00,87.4,87.44,87.32,87.38,133237.0,78.4033,78.4392,78.3315,78.3854,133237.0
2016-07-26 15:10:00,87.38,87.54,87.37,87.53,105623.0,78.3854,78.5289,78.3764,78.5199,105623.0
2016-07-26 15:15:00,87.53,87.56,87.48,87.5,150052.0,78.5199,78.5468,78.4751,78.493,150052.0
2016-07-26 15:20:00,87.5,87.66,87.47,87.48,109475.0,78.493,78.6365,78.4661,78.4751,109475.0
2016-07-26 15:25:00,87.49,87.53,87.36,87.4,129918.0,78.484,78.5199,78.3674,78.4033,129918.0
2016-07-26 15:30:00,87.4,87.55,87.38,87.53,125535.0,78.4033,78.5379,78.3854,78.5199,125535.0
2016-07-26 15:35:00,87.53,87.84,87.2,87.84,199765.0,78.5199,78.798,78.2239,78.798,199765.0
2016-07-26 15:40:00,87.84,87.91,87.66,87.88,200352.0,78.798,78.8608,78.6365,78.8339,200352.0
2016-07-26 15:45:00,87.86,87.93,87.75,87.92,224785.0,78.816,78.8788,78.7173,78.8698,224785.0
2016-07-26 15:50:00,87.92,87.93,87.79,87.91,239576.0,78.8698,78.8788,78.7532,78.8608,239576.0
2016-07-26 15:55:00,87.9,87.93,87.82,87.92,374282.0,78.8518,78.8788,78.7801,78.8698,374282.0
2016-07-27 09:30:00,88.82,89.1,88.07,88.28,458262.0,79.6771,79.9283,79.0043,79.1927,458262.0
2016-07-27 09:35:00,88.23,88.28,87.62,88.06,251400.0,79.1479,79.1927,78.6007,78.9954,251400.0
2016-07-27 09:40:00,88.08,88.23,87.85,88.06,213093.0,79.0133,79.1479,78.807,78.9954,213093.0
2016-07-27 09:45:00,88.07,88.21,87.98,88.07,81371.0,79.0043,79.1299,78.9236,79.0043,81371.0
2016-07-27 09:50:00,88.07,88.19,87.93,88.07,127024.0,79.0043,79.112,78.8788,79.0043,127024.0
2016-07-27 09:55:00,88.08,88.13,87.92,88.0,67783.0,79.0133,79.0582,78.8698,78.9416,67783.0
2016-07-27 10:00:00,88.03,88.1,87.93,88.1,162202.0,78.9685,79.0313,78.8788,79.0313,162202.0
2016-07-27 10:05:00,88.11,88.11,87.97,88.07,85018.0,79.0402,79.0402,78.9146,79.0043,85018.0
2016-07-27 10:10:00,88.07,88.14,88.02,88.08,88845.0,79.0043,79.0671,78.9595,79.0133,88845.0
2016-07-27 10:15:00,88.08,88.09,87.94,87.98,188556.0,79.0133,79.0223,78.8877,78.9236,188556.0
2016-07-27 10:20:00,87.99,88.0,87.59,87.82,83751.0,78.9326,78.9416,78.5738,78.7801,83751.0
2016-07-27 10:25:00,87.82,87.83,87.74,87.79,54463.0,78.7801,78.7891,78.7083,78.7532,54463.0
2016-07-27 10:30:00,87.77,87.85,87.68,87.72,59833.0,78.7352,78.807,78.6545,78.6904,59833.0
2016-07-27 10:35:00,87.71,87.72,87.6,87.69,82171.0,78.6814,78.6904,78.5827,78.6635,82171.0
2016-07-27 10:40:00,87.68,87.72,87.31,87.46,123726.0,78.6545,78.6904,78.3226,78.4571,123726.0
2016-07-27 10:45:00,87.46,87.46,87.08,87.12,57933.0,78.4571,78.4571,78.1163,78.1521,57933.0
2016-07-27 10:50:00,87.11,87.3,87.04,87.25,108475.0,78.1432,78.3136,78.0804,78.2688,108475.0
2016-07-27 10:55:00,87.24,87.4,87.18,87.31,50364.0,78.2598,78.4033,78.206,78.3226,50364.0
2016-07-27 11:00:00,87.32,87.64,87.32,87.58,60304.0,78.3315,78.6186,78.3315,78.5648,60304.0
2016-07-27 11:05:00,87.6,87.73,87.58,87.67,52633.0,78.5827,78.6993,78.5648,78.6455,52633.0
2016-07-27 11:10:00,87.66,87.66,87.57,87.59,38885.0,78.6365,78.6365,78.5558,78.5738,38885.0
2016-07-27 11:15:00,87.58,87.6,87.49,87.54,66069.0,78.5648,78.5827,78.484,78.5289,66069.0
2016-07-27 11:20:00,87.54,87.62,87.52,87.55,89809.0,78.5289,78.6007,78.511,78.5379,89809.0
2016-07-27 11:25:00,87.57,87.73,87.56,87.69,45494.0,78.5558,78.6993,78.5468,78.6635,45494.0
2016-07-27 11:30:00,87.67,87.81,87.56,87.79,29282.0,78.6455,78.7711,78.5468,78.7532,29282.0
2016-07-27 11:35:00,87.81,87.88,87.74,87.77,28897.0,78.7711,78.8339,78.7083,78.7352,28897.0
2016-07-27 11:40:00,87.78,87.87,87.77,87.79,32240.0,78.7442,78.8249,78.7352,78.7532,32240.0
2016-07-27 11:45:00,87.78,87.78,87.65,87.65,27315.0,78.7442,78.7442,78.6276,78.6276,27315.0
2016-07-27 11:50:00,87.65,87.66,87.46,87.48,43228.0,78.6276,78.6365,78.4571,78.4751,43228.0
2016-07-27 11:55:00,87.49,87.54,87.39,87.46,44008.0,78.484,78.5289,78.3943,78.4571,44008.0
2016-07-27 12:00:00,87.45,87.5,87.26,87.27,24066.0,78.4482,78.493,78.2777,78.2867,24066.0
2016-07-27 12:05:00,87.27,87.3,87.12,87.19,25001.0,78.2867,78.3136,78.1521,78.2149,25001.0
2016-07-27 12:10:00,87.17,87.21,87.12,87.14,32178.0,78.197,78.2329,78.1521,78.1701,32178.0
2016-07-27 12:15:00,87.13,87.27,87.13,87.16,29415.0,78.1611,78.2867,78.1611,78.188,29415.0
2016-07-27 12:20:00,87.15,87.17,87.11,87.14,30368.0,78.179,78.197,78.1432,78.1701,30368.0
2016-07-27 12:25:00,87.14,87.18,87.12,87.15,24658.0,78.1701,78.206,78.1521,78.179,24658.0
2016-07-27 12:30:00,87.15,87.26,87.15,87.24,26920.0,78.179,78.2777,78.179,78.2598,26920.0
2016-07-27 12:35:00,87.23,87.26,87.17,87.23,25119.0,78.2508,78.2777,78.197,78.2508,25119.0
2016-07-27 12:40:00,87.23,87.26,87.12,87.13,19955.0,78.2508,78.2777,78.1521,78.1611,19955.0
2016-07-27 12:45:00,87.12,87.21,87.08,87.19,30440.0,78.1521,78.2329,78.1163,78.2149,30440.0
2016-07-27 12:50:00,87.2,87.25,87.05,87.08,30483.0,78.2239,78.2688,78.0893,78.1163,30483.0
2016-07-27 12:55:00,87.07,87.13,87.04,87.12,23839.0,78.1073,78.1611,78.0804,78.1521,23839.0
2016-07-27 13:00:00,87.13,87.2,87.12,87.17,37150.0,78.1611,78.2239,78.1521,78.197,37150.0
2016-07-27 13:05:00,87.16,87.24,87.1,87.19,26343.0,78.188,78.2598,78.1342,78.2149,26343.0
2016-07-27 13:10:00,87.19,87.56,87.16,87.55,76497.0,78.2149,78.5468,78.188,78.5379,76497.0
2016-07-27 13:15:00,87.53,87.55,87.36,87.43,72201.0,78.5199,78.5379,78.3674,78.4302,72201.0
2016-07-27 13:20:00,87.41,87.41,87.22,87.27,25005.0,78.4123,78.4123,78.2418,78.2867,25005.0
2016-07-27 13:25:00,87.27,87.28,87.14,87.18,21408.0,78.2867,78.2957,78.1701,78.206,21408.0
2016-07-27 13:30:00,87.19,87.24,87.18,87.23,29567.0,78.2149,78.2598,78.206,78.2508,29567.0
2016-07-27 13:35:00,87.21,87.32,87.2,87.25,30645.0,78.2329,78.3315,78.2239,78.2688,30645.0
2016-07-27 13:40:00,87.25,87.31,87.22,87.29,36971.0,78.2688,78.3226,78.2418,78.3046,36971.0
2016-07-27 13:45:00,87.28,87.32,87.2,87.22,25063.0,78.2957,78.3315,78.2239,78.2418,25063.0
2016-07-27 13:50:00,87.2,87.3,87.09,87.27,50612.0,78.2239,78.3136,78.1252,78.2867,50612.0
2016-07-27 13:55:00,87.26,87.43,87.2,87.37,25802.0,78.2777,78.4302,78.2239,78.3764,25802.0
2016-07-27 14:00:00,87.37,87.58,87.03,87.39,68190.0,78.3764,78.5648,78.0714,78.3943,68190.0
2016-07-27 14:05:00,87.34,87.55,87.29,87.3,40820.0,78.3495,78.5379,78.3046,78.3136,40820.0
2016-07-27 14:10:00,87.3,87.51,87.2,87.25,50344.0,78.3136,78.502,78.2239,78.2688,50344.0
2016-07-27 14:15:00,87.23,87.58,87.23,87.34,46751.0,78.2508,78.5648,78.2508,78.3495,46751.0
2016-07-27 14:20:00,87.35,87.46,87.2,87.42,58649.0,78.3585,78.4571,78.2239,78.4213,58649.0
2016-07-27 14:25:00,87.42,87.51,87.34,87.38,89748.0,78.4213,78.502,78.3495,78.3854,89748.0
2016-07-27 14:30:00,87.38,87.41,87.31,87.34,50774.0,78.3854,78.4123,78.3226,78.3495,50774.0
2016-07-27 14:35:00,87.37,87.42,87.2,87.26,64835.0,78.3764,78.4213,78.2239,78.2777,64835.0
2016-07-27 14:40:00,87.24,87.47,87.24,87.38,60099.0,78.2598,78.4661,78.2598,78.3854,60099.0
2016-07-27 14:45:00,87.38,87.39,87.26,87.28,41361.0,78.3854,78.3943,78.2777,78.2957,41361.0
2016-07-27 14:50:00,87.28,87.37,87.26,87.3,39799.0,78.2957,78.3764,78.2777,78.3136,39799.0
2016-07-27 14:55:00,87.3,87.43,87.29,87.33,69881.0,78.3136,78.4302,78.3046,78.3405,69881.0
2016-07-27 15:00:00,87.34,87.54,87.34,87.52,81897.0,78.3495,78.5289,78.3495,78.511,81897.0
2016-07-27 15:05:00,87.53,87.75,87.52,87.61,64056.0,78.5199,78.7173,78.511,78.5917,64056.0
2016-07-27 15:10:00,87.61,87.64,87.55,87.56,33695.0,78.5917,78.6186,78.5379,78.5468,33695.0
2016-07-27 15:15:00,87.56,87.8,87.56,87.74,101247.0,78.5468,78.7621,78.5468,78.7083,101247.0
2016-07-27 15:20:00,87.73,87.79,87.59,87.63,133980.0,78.6993,78.7532,78.5738,78.6096,133980.0
2016-07-27 15:25:00,87.63,87.63,87.38,87.5,85619.0,78.6096,78.6096,78.3854,78.493,85619.0
2016-07-27 15:30:00,87.51,87.8,87.51,87.73,87409.0,78.502,78.7621,78.502,78.6993,87409.0
2016-07-27 15:35:00,87.75,87.75,87.58,87.68,102026.0,78.7173,78.7173,78.5648,78.6545,102026.0
2016-07-27 15:40:00,87.69,87.83,87.69,87.8,133643.0,78.6635,78.7891,78.6635,78.7621,133643.0
2016-07-27 15:45:00,87.79,87.79,87.5,87.53,123995.0,78.7532,78.7532,78.493,78.5199,123995.0
2016-07-27 15:50:00,87.52,87.54,87.4,87.41,131716.0,78.511,78.5289,78.4033,78.4123,131716.0
2016-07-27 15:55:00,87.41,87.51,87.33,87.46,289567.0,78.4123,78.502,78.3405,78.4571,289567.0
2016-07-28 09:30:00,84.68,85.27,83.78,84.12,469160.0,75.9633,76.4926,75.1559,75.4609,469160.0
2016-07-28 09:35:00,84.26,84.5,83.06,84.05,267113.0,75.5865,75.8018,74.5101,75.3982,267113.0
2016-07-28 09:40:00,84.06,85.08,84.01,84.95,306872.0,75.4071,76.3221,75.3623,76.2055,306872.0
2016-07-28 09:45:00,85.08,86.68,84.84,86.57,515229.0,76.3221,77.7574,76.1068,77.6588,515229.0
2016-07-28 09:50:00,86.51,87.44,86.02,87.04,477602.0,77.6049,78.4392,77.1654,78.0804,477602.0
2016-07-28 09:55:00,87.03,87.6,86.17,86.92,311382.0,78.0714,78.5827,77.2999,77.9727,311382.0
2016-07-28 10:00:00,86.91,87.8,86.82,87.1,296025.0,77.9638,78.7621,77.883,78.1342,296025.0
2016-07-28 10:05:00,87.09,87.35,86.84,87.06,123487.0,78.1252,78.3585,77.901,78.0983,123487.0
2016-07-28 10:10:00,87.06,87.2,86.49,86.49,163803.0,78.0983,78.2239,77.587,77.587,163803.0
2016-07-28 10:15:00,86.43,86.71,86.4,86.54,80019.0,77.5332,77.7843,77.5062,77.6318,80019.0
2016-07-28 10:20:00,86.53,86.56,86.18,86.33,82894.0,77.6229,77.6498,77.3089,77.4435,82894.0
2016-07-28 10:25:00,86.31,86.53,86.16,86.4,186545.0,77.4255,77.6229,77.291,77.5062,186545.0
2016-07-28 10:30:00,86.46,86.52,85.89,86.02,74641.0,77.5601,77.6139,77.0487,77.1654,74641.0
2016-07-28 10:35:00,86.02,86.03,85.76,85.92,81169.0,77.1654,77.1743,76.9321,77.0757,81169.0
2016-07-28 10:40:00,85.94,85.98,85.7,85.97,91402.0,77.0936,77.1295,76.8783,77.1205,91402.0
2016-07-28 10:45:00,85.97,86.07,85.8,85.87,83019.0,77.1205,77.2102,76.968,77.0308,83019.0
2016-07-28 10:50:00,85.86,85.88,85.45,85.53,72469.0,77.0218,77.0398,76.654,76.7258,72469.0
2016-07-28 10:55:00,85.52,85.58,85.25,85.5,118617.0,76.7168,76.7707,76.4746,76.6989,118617.0
2016-07-28 11:00:00,85.48,85.56,85.13,85.15,60539.0,76.681,76.7527,76.367,76.3849,60539.0
2016-07-28 11:05:00,85.15,85.18,85.0,85.06,77431.0,76.3849,76.4118,76.2504,76.3042,77431.0
2016-07-28 11:10:00,85.06,85.15,84.86,84.87,79757.0,76.3042,76.3849,76.1248,76.1337,79757.0
2016-07-28 11:15:00,84.87,84.9,84.51,84.61,156987.0,76.1337,76.1607,75.8108,75.9005,156987.0
2016-07-28 11:20:00,84.62,85.07,84.56,85.07,63460.0,75.9095,76.3132,75.8557,76.3132,63460.0
2016-07-28 11:25:00,85.06,85.25,84.85,85.08,65907.0,76.3042,76.4746,76.1158,76.3221,65907.0
2016-07-28 11:30:00,85.1,85.25,84.51,84.56,67827.0,76.3401,76.4746,75.8108,75.8557,67827.0
2016-07-28 11:35:00,84.59,84.76,84.5,84.54,46937.0,75.8826,76.0351,75.8018,75.8377,46937.0
2016-07-28 11:40:00,84.54,84.59,83.66,83.9,164248.0,75.8377,75.8826,75.0483,75.2636,164248.0
2016-07-28 11:45:00,83.89,84.17,83.81,84.09,117961.0,75.2546,75.5058,75.1829,75.434,117961.0
2016-07-28 11:50:00,84.1,84.37,84.06,84.37,55656.0,75.443,75.6852,75.4071,75.6852,55656.0
2016-07-28 11:55:00,84.37,84.59,84.35,84.54,54600.0,75.6852,75.8826,75.6673,75.8377,54600.0
2016-07-28 12:00:00,84.56,84.6,84.54,84.57,63886.0,75.8557,75.8915,75.8377,75.8646,63886.0
2016-07-28 12:05:00,84.57,84.58,84.18,84.23,64875.0,75.8646,75.8736,75.5148,75.5596,64875.0
2016-07-28 12:10:00,84.21,84.49,84.21,84.37,26633.0,75.5417,75.7929,75.5417,75.6852,26633.0
2016-07-28 12:15:00,84.37,84.43,84.33,84.37,25717.0,75.6852,75.739,75.6493,75.6852,25717.0
2016-07-28 12:20:00,84.37,84.38,84.06,84.08,36705.0,75.6852,75.6942,75.4071,75.4251,36705.0
2016-07-28 12:25:00,84.1,84.1,83.72,83.72,64057.0,75.443,75.443,75.1021,75.1021,64057.0
2016-07-28 12:30:00,83.72,84.25,83.72,84.2,49098.0,75.1021,75.5776,75.1021,75.5327,49098.0
2016-07-28 12:35:00,84.22,84.32,84.19,84.25,29691.0,75.5507,75.6404,75.5237,75.5776,29691.0
2016-07-28 12:40:00,84.27,84.48,84.25,84.48,30445.0,75.5955,75.7839,75.5776,75.7839,30445.0
2016-07-28 12:45:00,84.46,84.48,84.38,84.42,41148.0,75.7659,75.7839,75.6942,75.7301,41148.0
2016-07-28 12:50:00,84.44,84.44,84.13,84.2,34298.0,75.748,75.748,75.4699,75.5327,34298.0
2016-07-28 12:55:00,84.19,84.39,84.19,84.31,25135.0,75.5237,75.7032,75.5237,75.6314,25135.0
2016-07-28 13:00:00,84.34,84.36,84.16,84.18,21609.0,75.6583,75.6762,75.4968,75.5148,21609.0
2016-07-28 13:05:00,84.14,84.26,84.14,84.22,17323.0,75.4789,75.5865,75.4789,75.5507,17323.0
2016-07-28 13:10:00,84.24,84.31,84.15,84.28,42199.0,75.5686,75.6314,75.4879,75.6045,42199.0
2016-07-28 13:15:00,84.29,84.47,84.29,84.4,33370.0,75.6134,75.7749,75.6134,75.7121,33370.0
2016-07-28 13:20:00,84.4,84.47,84.35,84.38,31580.0,75.7121,75.7749,75.6673,75.6942,31580.0
2016-07-28 13:25:00,84.39,84.41,84.33,84.39,26796.0,75.7032,75.7211,75.6493,75.7032,26796.0
2016-07-28 13:30:00,84.39,84.46,84.27,84.29,45526.0,75.7032,75.7659,75.5955,75.6134,45526.0
2016-07-28 13:35:00,84.26,84.29,84.05,84.09,26355.0,75.5865,75.6134,75.3982,75.434,26355.0
2016-07-28 13:40:00,84.1,84.11,83.9,83.91,40623.0,75.443,75.452,75.2636,75.2726,40623.0
2016-07-28 13:45:00,83.91,84.05,83.9,83.93,37991.0,75.2726,75.3982,75.2636,75.2905,37991.0
2016-07-28 13:50:00,83.94,84.0,83.9,83.93,58014.0,75.2995,75.3533,75.2636,75.2905,58014.0
2016-07-28 13:55:00,83.94,84.2,83.93,84.18,53542.0,75.2995,75.5327,75.2905,75.5148,53542.0
2016-07-28 14:00:00,84.2,84.3,84.11,84.14,42393.0,75.5327,75.6224,75.452,75.4789,42393.0
2016-07-28 14:05:00,84.15,84.22,84.14,84.2,32074.0,75.4879,75.5507,75.4789,75.5327,32074.0
2016-07-28 14:10:00,84.19,84.23,83.97,84.02,55418.0,75.5237,75.5596,75.3264,75.3712,55418.0
2016-07-28 14:15:00,84.02,84.2,84.0,84.18,64293.0,75.3712,75.5327,75.3533,75.5148,64293.0
2016-07-28 14:20:00,84.2,84.31,84.15,84.31,67137.0,75.5327,75.6314,75.4879,75.6314,67137.0
2016-07-28 14:25:00,84.32,84.41,84.27,84.28,60377.0,75.6404,75.7211,75.5955,75.6045,60377.0
2016-07-28 14:30:00,84.27,84.38,84.23,84.29,73302.0,75.5955,75.6942,75.5596,75.6134,73302.0
2016-07-28 14:35:00,84.31,84.58,84.29,84.5,83782.0,75.6314,75.8736,75.6134,75.8018,83782.0
2016-07-28 14:40:00,84.5,84.8,84.46,84.79,100461.0,75.8018,76.0709,75.7659,76.062,100461.0
2016-07-28 14:45:00,84.79,85.0,84.76,84.78,92399.0,76.062,76.2504,76.0351,76.053,92399.0
2016-07-28 14:50:00,84.78,84.99,84.69,84.69,72295.0,76.053,76.2414,75.9723,75.9723,72295.0
2016-07-28 14:55:00,84.68,84.68,84.42,84.61,63732.0,75.9633,75.9633,75.7301,75.9005,63732.0
2016-07-28 15:00:00,84.61,84.68,84.52,84.66,53924.0,75.9005,75.9633,75.8198,75.9454,53924.0
2016-07-28 15:05:00,84.65,84.68,84.47,84.53,72182.0,75.9364,75.9633,75.7749,75.8287,72182.0
2016-07-28 15:10:00,84.52,84.52,84.17,84.17,100854.0,75.8198,75.8198,75.5058,75.5058,100854.0
2016-07-28 15:15:00,84.17,84.18,83.94,84.11,86952.0,75.5058,75.5148,75.2995,75.452,86952.0
2016-07-28 15:20:00,84.11,84.34,84.11,84.12,76621.0,75.452,75.6583,75.452,75.4609,76621.0
2016-07-28 15:25:00,84.11,84.39,84.08,84.25,106721.0,75.452,75.7032,75.4251,75.5776,106721.0
2016-07-28 15:30:00,84.27,84.5,84.27,84.43,116921.0,75.5955,75.8018,75.5955,75.739,116921.0
2016-07-28 15:35:00,84.45,84.52,84.31,84.44,106748.0,75.757,75.8198,75.6314,75.748,106748.0
2016-07-28 15:40:00,84.44,84.47,84.16,84.34,92520.0,75.748,75.7749,75.4968,75.6583,92520.0
2016-07-28 15:45:00,84.33,84.49,84.28,84.45,81622.0,75.6493,75.7929,75.6045,75.757,81622.0
2016-07-28 15:50:00,84.44,84.49,84.4,84.41,176287.0,75.748,75.7929,75.7121,75.7211,176287.0
2016-07-28 15:55:00,84.4,84.41,84.11,84.34,328861.0,75.7121,75.7211,75.452,75.6583,328861.0
2016-07-29 09:30:00,84.43,85.83,84.39,84.88,207766.0,75.739,76.9949,75.7032,76.1427,207766.0
2016-07-29 09:35:00,84.84,84.87,84.67,84.82,58094.0,76.1068,76.1337,75.9543,76.0889,58094.0
2016-07-29 09:40:00,84.78,84.94,84.67,84.93,71160.0,76.053,76.1965,75.9543,76.1876,71160.0
2016-07-29 09:45:00,84.93,85.05,84.18,84.29,94242.0,76.1876,76.2952,75.5148,75.6134,94242.0
2016-07-29 09:50:00,84.28,84.67,84.26,84.63,90102.0,75.6045,75.9543,75.5865,75.9184,90102.0
2016-07-29 09:55:00,84.63,84.7,84.35,84.4,81690.0,75.9184,75.9812,75.6673,75.7121,81690.0
2016-07-29 10:00:00,84.38,84.38,83.83,83.83,106477.0,75.6942,75.6942,75.2008,75.2008,106477.0
2016-07-29 10:05:00,83.83,84.05,83.63,84.05,75686.0,75.2008,75.3982,75.0214,75.3982,75686.0
2016-07-29 10:10:00,84.04,84.37,84.01,84.34,45594.0,75.3892,75.6852,75.3623,75.6583,45594.0
2016-07-29 10:15:00,84.36,84.4,84.08,84.12,23460.0,75.6762,75.7121,75.4251,75.4609,23460.0
2016-07-29 10:20:00,84.11,84.17,84.07,84.1,23741.0,75.452,75.5058,75.4161,75.443,23741.0
2016-07-29 10:25:00,84.09,84.14,84.02,84.06,39084.0,75.434,75.4789,75.3712,75.4071,39084.0
2016-07-29 10:30:00,84.05,84.05,83.72,83.87,70124.0,75.3982,75.3982,75.1021,75.2367,70124.0
2016-07-29 10:35:00,83.87,84.04,83.85,83.92,27810.0,75.2367,75.3892,75.2187,75.2815,27810.0
2016-07-29 10:40:00,83.92,83.92,83.65,83.68,34579.0,75.2815,75.2815,75.0393,75.0662,34579.0
2016-07-29 10:45:00,83.66,83.89,83.66,83.84,21405.0,75.0483,75.2546,75.0483,75.2098,21405.0
2016-07-29 10:50:00,83.84,84.18,83.84,84.17,31997.0,75.2098,75.5148,75.2098,75.5058,31997.0
2016-07-29 10:55:00,84.18,84.22,84.14,84.17,45602.0,75.5148,75.5507,75.4789,75.5058,45602.0
2016-07-29 11:00:00,84.19,84.19,83.94,83.94,33232.0,75.5237,75.5237,75.2995,75.2995,33232.0
2016-07-29 11:05:00,83.96,83.97,83.73,83.81,50319.0,75.3174,75.3264,75.1111,75.1829,50319.0
2016-07-29 11:10:00,83.8,83.96,83.8,83.93,24578.0,75.1739,75.3174,75.1739,75.2905,24578.0
2016-07-29 11:15:00,83.93,84.0,83.9,83.92,38659.0,75.2905,75.3533,75.2636,75.2815,38659.0
2016-07-29 11:20:00,83.92,83.94,83.86,83.89,33791.0,75.2815,75.2995,75.2277,75.2546,33791.0
2016-07-29 11:25:00,83.9,83.92,83.8,83.8,32064.0,75.2636,75.2815,75.1739,75.1739,32064.0
2016-07-29 11:30:00,83.78,83.88,83.77,83.8,25931.0,75.1559,75.2457,75.147,75.1739,25931.0
2016-07-29 11:35:00,83.78,83.95,83.75,83.94,21067.0,75.1559,75.3084,75.129,75.2995,21067.0
2016-07-29 11:40:00,83.94,84.01,83.92,83.92,87805.0,75.2995,75.3623,75.2815,75.2815,87805.0
2016-07-29 11:45:00,83.93,83.95,83.85,83.85,55614.0,75.2905,75.3084,75.2187,75.2187,55614.0
2016-07-29 11:50:00,83.86,83.86,83.67,83.69,57106.0,75.2277,75.2277,75.0573,75.0752,57106.0
2016-07-29 11:55:00,83.68,83.79,83.67,83.71,39529.0,75.0662,75.1649,75.0573,75.0932,39529.0
2016-07-29 12:00:00,83.71,83.85,83.66,83.84,17952.0,75.0932,75.2187,75.0483,75.2098,17952.0
2016-07-29 12:05:00,83.86,83.96,83.85,83.95,18629.0,75.2277,75.3174,75.2187,75.3084,18629.0
2016-07-29 12:10:00,83.96,83.96,83.88,83.94,11607.0,75.3174,75.3174,75.2457,75.2995,11607.0
2016-07-29 12:15:00,83.96,84.0,83.93,83.94,32656.0,75.3174,75.3533,75.2905,75.2995,32656.0
2016-07-29 12:20:00,83.93,83.96,83.78,83.79,29094.0,75.2905,75.3174,75.1559,75.1649,29094.0
2016-07-29 12:25:00,83.8,83.81,83.63,83.63,33270.0,75.1739,75.1829,75.0214,75.0214,33270.0
2016-07-29 12:30:00,83.64,83.75,83.63,83.73,14073.0,75.0304,75.129,75.0214,75.1111,14073.0
2016-07-29 12:35:00,83.74,83.78,83.64,83.66,54720.0,75.1201,75.1559,75.0304,75.0483,54720.0
2016-07-29 12:40:00,83.67,83.69,83.62,83.64,9675.0,75.0573,75.0752,75.0124,75.0304,9675.0
2016-07-29 12:45:00,83.63,83.63,83.26,83.27,73322.0,75.0214,75.0214,74.6895,74.6984,73322.0
2016-07-29 12:50:00,83.26,83.37,83.25,83.31,61003.0,74.6895,74.7881,74.6805,74.7343,61003.0
2016-07-29 12:55:00,83.32,83.54,83.32,83.47,38301.0,74.7433,74.9406,74.7433,74.8779,38301.0
2016-07-29 13:00:00,83.49,83.58,83.49,83.52,24850.0,74.8958,74.9765,74.8958,74.9227,24850.0
2016-07-29 13:05:00,83.52,83.52,83.35,83.41,18220.0,74.9227,74.9227,74.7702,74.824,18220.0
2016-07-29 13:10:00,83.42,83.58,83.41,83.56,10784.0,74.833,74.9765,74.824,74.9586,10784.0
2016-07-29 13:15:00,83.56,83.63,83.46,83.46,30847.0,74.9586,75.0214,74.8689,74.8689,30847.0
2016-07-29 13:20:00,83.46,83.46,83.42,83.45,19045.0,74.8689,74.8689,74.833,74.8599,19045.0
2016-07-29 13:25:00,83.45,83.6,83.43,83.6,24225.0,74.8599,74.9945,74.842,74.9945,24225.0
2016-07-29 13:30:00,83.59,83.62,83.55,83.55,16643.0,74.9855,75.0124,74.9496,74.9496,16643.0
2016-07-29 13:35:00,83.55,83.58,83.44,83.44,23908.0,74.9496,74.9765,74.8509,74.8509,23908.0
2016-07-29 13:40:00,83.44,83.45,83.27,83.3,23337.0,74.8509,74.8599,74.6984,74.7254,23337.0
2016-07-29 13:45:00,83.3,83.41,83.3,83.39,16865.0,74.7254,74.824,74.7254,74.8061,16865.0
2016-07-29 13:50:00,83.39,83.51,83.39,83.51,16986.0,74.8061,74.9137,74.8061,74.9137,16986.0
2016-07-29 13:55:00,83.5,83.54,83.46,83.52,34592.0,74.9048,74.9406,74.8689,74.9227,34592.0
2016-07-29 14:00:00,83.54,83.59,83.51,83.56,26566.0,74.9406,74.9855,74.9137,74.9586,26566.0
2016-07-29 14:05:00,83.56,83.6,83.52,83.59,25534.0,74.9586,74.9945,74.9227,74.9855,25534.0
2016-07-29 14:10:00,83.58,83.6,83.56,83.58,19200.0,74.9765,74.9945,74.9586,74.9765,19200.0
2016-07-29 14:15:00,83.58,83.6,83.55,83.57,22075.0,74.9765,74.9945,74.9496,74.9676,22075.0
2016-07-29 14:20:00,83.57,83.8,83.56,83.8,43499.0,74.9676,75.1739,74.9586,75.1739,43499.0
2016-07-29 14:25:00,83.79,83.8,83.6,83.62,25891.0,75.1649,75.1739,74.9945,75.0124,25891.0
2016-07-29 14:30:00,83.6,83.63,83.44,83.46,37704.0,74.9945,75.0214,74.8509,74.8689,37704.0
2016-07-29 14:35:00,83.46,83.59,83.45,83.57,34779.0,74.8689,74.9855,74.8599,74.9676,34779.0
2016-07-29 14:40:00,83.57,83.73,83.57,83.72,36196.0,74.9676,75.1111,74.9676,75.1021,36196.0
2016-07-29 14:45:00,83.73,83.88,83.7,83.86,78834.0,75.1111,75.2457,75.0842,75.2277,78834.0
2016-07-29 14:50:00,83.86,83.95,83.85,83.91,72469.0,75.2277,75.3084,75.2187,75.2726,72469.0
2016-07-29 14:55:00,83.92,84.03,83.91,84.0,103656.0,75.2815,75.3802,75.2726,75.3533,103656.0
2016-07-29 15:00:00,84.01,84.01,83.95,83.98,33174.0,75.3623,75.3623,75.3084,75.3354,33174.0
2016-07-29 15:05:00,83.98,84.0,83.83,83.95,68467.0,75.3354,75.3533,75.2008,75.3084,68467.0
2016-07-29 15:10:00,83.95,84.03,83.92,83.97,22046.0,75.3084,75.3802,75.2815,75.3264,22046.0
2016-07-29 15:15:00,83.97,84.06,83.96,83.97,32028.0,75.3264,75.4071,75.3174,75.3264,32028.0
2016-07-29 15:20:00,83.96,84.1,83.96,84.06,24894.0,75.3174,75.443,75.3174,75.4071,24894.0
2016-07-29 15:25:00,84.06,84.07,84.0,84.03,28436.0,75.4071,75.4161,75.3533,75.3802,28436.0
2016-07-29 15:30:00,84.03,84.03,83.99,84.03,39876.0,75.3802,75.3802,75.3443,75.3802,39876.0
2016-07-29 15:35:00,84.03,84.06,84.0,84.06,45184.0,75.3802,75.4071,75.3533,75.4071,45184.0
2016-07-29 15:40:00,84.06,84.12,84.05,84.06,69908.0,75.4071,75.4609,75.3982,75.4071,69908.0
2016-07-29 15:45:00,84.05,84.09,84.03,84.05,79733.0,75.3982,75.434,75.3802,75.3982,79733.0
2016-07-29 15:50:00,84.06,84.14,84.06,84.1,62253.0,75.4071,75.4789,75.4071,75.443,62253.0
2016-07-29 15:55:00,84.09,84.15,84.02,84.09,193198.0,75.434,75.4879,75.3712,75.434,193198.0
2016-08-01 09:30:00,84.41,84.5,83.67,83.93,77368.0,75.7211,75.8018,75.0573,75.2905,77368.0
2016-08-01 09:35:00,83.89,83.94,83.65,83.92,38180.0,75.2546,75.2995,75.0393,75.2815,38180.0
2016-08-01 09:40:00,83.9,84.07,83.77,83.81,60497.0,75.2636,75.4161,75.147,75.1829,60497.0
2016-08-01 09:45:00,83.86,84.02,83.8,83.95,106299.0,75.2277,75.3712,75.1739,75.3084,106299.0
2016-08-01 09:50:00,83.93,84.2,83.82,83.82,88506.0,75.2905,75.5327,75.1918,75.1918,88506.0
2016-08-01 09:55:00,83.81,84.07,83.81,84.06,49395.0,75.1829,75.4161,75.1829,75.4071,49395.0
2016-08-01 10:00:00,84.05,84.21,84.03,84.2,65479.0,75.3982,75.5417,75.3802,75.5327,65479.0
2016-08-01 10:05:00,84.18,84.3,84.17,84.24,56651.0,75.5148,75.6224,75.5058,75.5686,56651.0
2016-08-01 10:10:00,84.23,84.25,84.07,84.07,54536.0,75.5596,75.5776,75.4161,75.4161,54536.0
2016-08-01 10:15:00,84.08,84.37,84.06,84.36,76202.0,75.4251,75.6852,75.4071,75.6762,76202.0
2016-08-01 10:20:00,84.36,84.37,84.16,84.17,43263.0,75.6762,75.6852,75.4968,75.5058,43263.0
2016-08-01 10:25:00,84.16,84.32,84.16,84.24,40401.0,75.4968,75.6404,75.4968,75.5686,40401.0
2016-08-01 10:30:00,84.23,84.3,84.19,84.19,40160.0,75.5596,75.6224,75.5237,75.5237,40160.0
2016-08-01 10:35:00,84.19,84.2,83.88,83.95,36050.0,75.5237,75.5327,75.2457,75.3084,36050.0
2016-08-01 10:40:00,83.95,84.27,83.95,84.23,18574.0,75.3084,75.5955,75.3084,75.5596,18574.0
2016-08-01 10:45:00,84.25,84.3,84.21,84.22,41645.0,75.5776,75.6224,75.5417,75.5507,41645.0
2016-08-01 10:50:00,84.21,84.27,84.16,84.17,35268.0,75.5417,75.5955,75.4968,75.5058,35268.0
2016-08-01 10:55:00,84.17,84.19,84.08,84.11,27725.0,75.5058,75.5237,75.4251,75.452,27725.0
2016-08-01 11:00:00,84.1,84.29,84.07,84.28,30850.0,75.443,75.6134,75.4161,75.6045,30850.0
2016-08-01 11:05:00,84.28,84.38,84.23,84.25,60856.0,75.6045,75.6942,75.5596,75.5776,60856.0
2016-08-01 11:10:00,84.25,84.42,84.24,84.32,64919.0,75.5776,75.7301,75.5686,75.6404,64919.0
2016-08-01 11:15:00,84.32,84.37,84.28,84.34,30573.0,75.6404,75.6852,75.6045,75.6583,30573.0
2016-08-01 11:20:00,84.37,84.38,84.29,84.38,15614.0,75.6852,75.6942,75.6134,75.6942,15614.0
2016-08-01 11:25:00,84.38,84.4,84.24,84.29,17719.0,75.6942,75.7121,75.5686,75.6134,17719.0
2016-08-01 11:30:00,84.29,84.4,84.29,84.29,31900.0,75.6134,75.7121,75.6134,75.6134,31900.0
2016-08-01 11:35:00,84.3,84.34,84.21,84.24,48992.0,75.6224,75.6583,75.5417,75.5686,48992.0
2016-08-01 11:40:00,84.24,84.26,84.19,84.24,104862.0,75.5686,75.5865,75.5237,75.5686,104862.0
2016-08-01 11:45:00,84.24,84.39,84.23,84.39,18958.0,75.5686,75.7032,75.5596,75.7032,18958.0
2016-08-01 11:50:00,84.37,84.37,84.24,84.32,13128.0,75.6852,75.6852,75.5686,75.6404,13128.0
2016-08-01 11:55:00,84.33,84.4,84.28,84.3,11112.0,75.6493,75.7121,75.6045,75.6224,11112.0
2016-08-01 12:00:00,84.29,84.38,84.25,84.36,39808.0,75.6134,75.6942,75.5776,75.6762,39808.0
2016-08-01 12:05:00,84.37,84.38,84.24,84.26,139851.0,75.6852,75.6942,75.5686,75.5865,139851.0
2016-08-01 12:10:00,84.26,84.27,84.23,84.25,72704.0,75.5865,75.5955,75.5596,75.5776,72704.0
2016-08-01 12:15:00,84.25,84.31,84.22,84.31,42325.0,75.5776,75.6314,75.5507,75.6314,42325.0
2016-08-01 12:20:00,84.3,84.3,84.19,84.25,36054.0,75.6224,75.6224,75.5237,75.5776,36054.0
2016-08-01 12:25:00,84.25,84.35,84.2,84.34,43734.0,75.5776,75.6673,75.5327,75.6583,43734.0
2016-08-01 12:30:00,84.34,84.34,84.22,84.25,19391.0,75.6583,75.6583,75.5507,75.5776,19391.0
2016-08-01 12:35:00,84.24,84.37,84.24,84.35,11707.0,75.5686,75.6852,75.5686,75.6673,11707.0
2016-08-01 12:40:00,84.34,84.34,84.26,84.27,6700.0,75.6583,75.6583,75.5865,75.5955,6700.0
2016-08-01 12:45:00,84.26,84.26,84.07,84.11,10572.0,75.5865,75.5865,75.4161,75.452,10572.0
2016-08-01 12:50:00,84.1,84.19,84.04,84.14,17092.0,75.443,75.5237,75.3892,75.4789,17092.0
2016-08-01 12:55:00,84.14,84.14,84.02,84.06,10425.0,75.4789,75.4789,75.3712,75.4071,10425.0
2016-08-01 13:00:00,84.08,84.13,83.91,83.91,22822.0,75.4251,75.4699,75.2726,75.2726,22822.0
2016-08-01 13:05:00,83.9,84.03,83.85,84.03,26999.0,75.2636,75.3802,75.2187,75.3802,26999.0
2016-08-01 13:10:00,84.0,84.08,83.94,84.04,19829.0,75.3533,75.4251,75.2995,75.3892,19829.0
2016-08-01 13:15:00,84.05,84.06,83.97,84.0,14977.0,75.3982,75.4071,75.3264,75.3533,14977.0
2016-08-01 13:20:00,84.03,84.08,83.99,84.04,8738.0,75.3802,75.4251,75.3443,75.3892,8738.0
2016-08-01 13:25:00,84.05,84.08,83.99,84.07,11379.0,75.3982,75.4251,75.3443,75.4161,11379.0
2016-08-01 13:30:00,84.07,84.07,83.97,84.01,11225.0,75.4161,75.4161,75.3264,75.3623,11225.0
2016-08-01 13:35:00,84.01,84.05,83.97,84.0,12504.0,75.3623,75.3982,75.3264,75.3533,12504.0
2016-08-01 13:40:00,84.0,84.0,83.93,83.95,12030.0,75.3533,75.3533,75.2905,75.3084,12030.0
2016-08-01 13:45:00,83.95,83.97,83.82,83.91,26657.0,75.3084,75.3264,75.1918,75.2726,26657.0
2016-08-01 13:50:00,83.92,83.99,83.89,83.99,31670.0,75.2815,75.3443,75.2546,75.3443,31670.0
2016-08-01 13:55:00,83.97,84.18,83.95,84.17,39134.0,75.3264,75.5148,75.3084,75.5058,39134.0
2016-08-01 14:00:00,84.17,84.29,84.17,84.28,28924.0,75.5058,75.6134,75.5058,75.6045,28924.0
2016-08-01 14:05:00,84.28,84.36,84.22,84.23,16432.0,75.6045,75.6762,75.5507,75.5596,16432.0
2016-08-01 14:10:00,84.22,84.24,84.16,84.17,22741.0,75.5507,75.5686,75.4968,75.5058,22741.0
2016-08-01 14:15:00,84.17,84.24,84.16,84.23,33111.0,75.5058,75.5686,75.4968,75.5596,33111.0
2016-08-01 14:20:00,84.24,84.33,84.21,84.27,14870.0,75.5686,75.6493,75.5417,75.5955,14870.0
2016-08-01 14:25:00,84.27,84.31,84.19,84.24,29274.0,75.5955,75.6314,75.5237,75.5686,29274.0
2016-08-01 14:30:00,84.24,84.27,84.2,84.22,20249.0,75.5686,75.5955,75.5327,75.5507,20249.0
2016-08-01 14:35:00,84.22,84.27,84.2,84.23,28354.0,75.5507,75.5955,75.5327,75.5596,28354.0
2016-08-01 14:40:00,84.23,84.28,84.19,84.25,26673.0,75.5596,75.6045,75.5237,75.5776,26673.0
2016-08-01 14:45:00,84.25,84.38,84.23,84.26,40378.0,75.5776,75.6942,75.5596,75.5865,40378.0
2016-08-01 14:50:00,84.26,84.28,84.2,84.2,24800.0,75.5865,75.6045,75.5327,75.5327,24800.0
2016-08-01 14:55:00,84.21,84.27,84.2,84.24,22601.0,75.5417,75.5955,75.5327,75.5686,22601.0
2016-08-01 15:00:00,84.25,84.29,84.21,84.28,33019.0,75.5776,75.6134,75.5417,75.6045,33019.0
2016-08-01 15:05:00,84.28,84.28,84.2,84.22,31086.0,75.6045,75.6045,75.5327,75.5507,31086.0
2016-08-01 15:10:00,84.21,84.39,84.2,84.27,32028.0,75.5417,75.7032,75.5327,75.5955,32028.0
2016-08-01 15:15:00,84.27,84.28,84.19,84.19,36493.0,75.5955,75.6045,75.5237,75.5237,36493.0
2016-08-01 15:20:00,84.18,84.21,84.11,84.21,51876.0,75.5148,75.5417,75.452,75.5417,51876.0
2016-08-01 15:25:00,84.21,84.29,84.21,84.24,29952.0,75.5417,75.6134,75.5417,75.5686,29952.0
2016-08-01 15:30:00,84.25,84.35,84.24,84.29,34006.0,75.5776,75.6673,75.5686,75.6134,34006.0
2016-08-01 15:35:00,84.29,84.45,84.28,84.43,43197.0,75.6134,75.757,75.6045,75.739,43197.0
2016-08-01 15:40:00,84.42,84.42,84.3,84.35,32707.0,75.7301,75.7301,75.6224,75.6673,32707.0
2016-08-01 15:45:00,84.34,84.38,84.28,84.31,34069.0,75.6583,75.6942,75.6045,75.6314,34069.0
2016-08-01 15:50:00,84.32,84.33,84.24,84.29,53185.0,75.6404,75.6493,75.5686,75.6134,53185.0
2016-08-01 15:55:00,84.29,84.3,84.21,84.23,144617.0,75.6134,75.6224,75.5417,75.5596,144617.0
2016-08-02 09:30:00,84.51,84.61,83.65,84.07,81832.0,75.8108,75.9005,75.0393,75.4161,81832.0
2016-08-02 09:35:00,84.07,84.14,83.68,83.79,43569.0,75.4161,75.4789,75.0662,75.1649,43569.0
2016-08-02 09:40:00,83.82,84.03,83.72,83.93,70339.0,75.1918,75.3802,75.1021,75.2905,70339.0
2016-08-02 09:45:00,83.93,84.04,83.69,83.9,49297.0,75.2905,75.3892,75.0752,75.2636,49297.0
2016-08-02 09:50:00,83.93,84.26,83.86,84.04,56458.0,75.2905,75.5865,75.2277,75.3892,56458.0
2016-08-02 09:55:00,84.07,84.19,84.01,84.13,36722.0,75.4161,75.5237,75.3623,75.4699,36722.0
2016-08-02 10:00:00,84.12,84.16,83.79,83.93,92481.0,75.4609,75.4968,75.1649,75.2905,92481.0
2016-08-02 10:05:00,83.92,83.96,83.83,83.9,50804.0,75.2815,75.3174,75.2008,75.2636,50804.0
2016-08-02 10:10:00,83.9,83.91,83.77,83.85,75285.0,75.2636,75.2726,75.147,75.2187,75285.0
2016-08-02 10:15:00,83.87,83.87,83.56,83.66,65358.0,75.2367,75.2367,74.9586,75.0483,65358.0
2016-08-02 10:20:00,83.66,83.91,83.61,83.85,42535.0,75.0483,75.2726,75.0034,75.2187,42535.0
2016-08-02 10:25:00,83.87,83.88,83.75,83.88,48345.0,75.2367,75.2457,75.129,75.2457,48345.0
2016-08-02 10:30:00,83.86,83.91,83.75,83.78,28503.0,75.2277,75.2726,75.129,75.1559,28503.0
2016-08-02 10:35:00,83.78,83.82,83.58,83.6,31045.0,75.1559,75.1918,74.9765,74.9945,31045.0
2016-08-02 10:40:00,83.57,83.57,83.26,83.27,48447.0,74.9676,74.9676,74.6895,74.6984,48447.0
2016-08-02 10:45:00,83.27,83.3,82.98,83.01,95741.0,74.6984,74.7254,74.4383,74.4652,95741.0
2016-08-02 10:50:00,83.0,83.03,82.72,82.93,48623.0,74.4562,74.4831,74.2051,74.3934,48623.0
2016-08-02 10:55:00,82.91,82.95,82.77,82.92,73072.0,74.3755,74.4114,74.2499,74.3845,73072.0
2016-08-02 11:00:00,82.93,83.04,82.8,82.87,53103.0,74.3934,74.4921,74.2768,74.3396,53103.0
2016-08-02 11:05:00,82.87,83.01,82.86,82.98,35646.0,74.3396,74.4652,74.3306,74.4383,35646.0
2016-08-02 11:10:00,82.97,83.03,82.88,83.03,30373.0,74.4293,74.4831,74.3486,74.4831,30373.0
2016-08-02 11:15:00,83.02,83.03,82.95,82.99,43181.0,74.4742,74.4831,74.4114,74.4473,43181.0
2016-08-02 11:20:00,82.98,83.05,82.9,82.91,30778.0,74.4383,74.5011,74.3665,74.3755,30778.0
2016-08-02 11:25:00,82.92,83.01,82.79,82.98,25679.0,74.3845,74.4652,74.2679,74.4383,25679.0
2016-08-02 11:30:00,82.96,83.0,82.78,82.84,25784.0,74.4204,74.4562,74.2589,74.3127,25784.0
2016-08-02 11:35:00,82.83,82.88,82.48,82.55,36002.0,74.3037,74.3486,73.9898,74.0526,36002.0
2016-08-02 11:40:00,82.63,82.66,82.47,82.52,72936.0,74.1243,74.1512,73.9808,74.0256,72936.0
2016-08-02 11:45:00,82.51,82.57,82.45,82.56,61061.0,74.0167,74.0705,73.9629,74.0615,61061.0
2016-08-02 11:50:00,82.57,82.58,82.49,82.53,48860.0,74.0705,74.0795,73.9987,74.0346,48860.0
2016-08-02 11:55:00,82.52,82.55,82.31,82.31,30144.0,74.0256,74.0526,73.8373,73.8373,30144.0
2016-08-02 12:00:00,82.32,82.42,82.31,82.36,27844.0,73.8462,73.9359,73.8373,73.8821,27844.0
2016-08-02 12:05:00,82.36,82.41,82.25,82.41,35846.0,73.8821,73.927,73.7834,73.927,35846.0
2016-08-02 12:10:00,82.42,82.42,82.25,82.26,82229.0,73.9359,73.9359,73.7834,73.7924,82229.0
2016-08-02 12:15:00,82.25,82.27,82.14,82.15,40920.0,73.7834,73.8014,73.6848,73.6937,40920.0
2016-08-02 12:20:00,82.15,82.42,82.14,82.4,25824.0,73.6937,73.9359,73.6848,73.918,25824.0
2016-08-02 12:25:00,82.37,82.5,82.29,82.37,45621.0,73.8911,74.0077,73.8193,73.8911,45621.0
2016-08-02 12:30:00,82.38,82.39,82.32,82.36,14900.0,73.9001,73.909,73.8462,73.8821,14900.0
2016-08-02 12:35:00,82.37,82.46,82.35,82.43,14815.0,73.8911,73.9718,73.8731,73.9449,14815.0
2016-08-02 12:40:00,82.43,82.47,82.38,82.44,11025.0,73.9449,73.9808,73.9001,73.9539,11025.0
2016-08-02 12:45:00,82.44,82.52,82.41,82.45,91766.0,73.9539,74.0256,73.927,73.9629,91766.0
2016-08-02 12:50:00,82.43,82.43,82.23,82.24,28342.0,73.9449,73.9449,73.7655,73.7745,28342.0
2016-08-02 12:55:00,82.21,82.26,82.05,82.1,19738.0,73.7476,73.7924,73.604,73.6489,19738.0
2016-08-02 13:00:00,82.12,82.15,81.94,81.98,52586.0,73.6668,73.6937,73.5053,73.5412,52586.0
2016-08-02 13:05:00,81.98,82.0,81.69,81.7,61389.0,73.5412,73.5592,73.2811,73.2901,61389.0
2016-08-02 13:10:00,81.69,81.78,81.67,81.71,16394.0,73.2811,73.3618,73.2631,73.299,16394.0
2016-08-02 13:15:00,81.71,81.95,81.71,81.83,29877.0,73.299,73.5143,73.299,73.4067,29877.0
2016-08-02 13:20:00,81.83,81.96,81.82,81.94,18042.0,73.4067,73.5233,73.3977,73.5053,18042.0
2016-08-02 13:25:00,81.94,82.11,81.94,82.11,15476.0,73.5053,73.6578,73.5053,73.6578,15476.0
2016-08-02 13:30:00,82.15,82.2,82.11,82.14,34258.0,73.6937,73.7386,73.6578,73.6848,34258.0
2016-08-02 13:35:00,82.16,82.17,82.03,82.03,19576.0,73.7027,73.7117,73.5861,73.5861,19576.0
2016-08-02 13:40:00,82.03,82.09,82.0,82.07,15270.0,73.5861,73.6399,73.5592,73.622,15270.0
2016-08-02 13:45:00,82.07,82.19,82.07,82.09,21582.0,73.622,73.7296,73.622,73.6399,21582.0
2016-08-02 13:50:00,82.08,82.2,82.07,82.15,23275.0,73.6309,73.7386,73.622,73.6937,23275.0
2016-08-02 13:55:00,82.15,82.19,82.12,82.12,28792.0,73.6937,73.7296,73.6668,73.6668,28792.0
2016-08-02 14:00:00,82.14,82.28,82.11,82.28,20005.0,73.6848,73.8104,73.6578,73.8104,20005.0
2016-08-02 14:05:00,82.3,82.49,82.2,82.49,24820.0,73.8283,73.9987,73.7386,73.9987,24820.0
2016-08-02 14:10:00,82.52,82.56,82.41,82.53,15954.0,74.0256,74.0615,73.927,74.0346,15954.0
2016-08-02 14:15:00,82.55,82.55,82.34,82.42,43860.0,74.0526,74.0526,73.8642,73.9359,43860.0
2016-08-02 14:20:00,82.43,82.61,82.42,82.51,45234.0,73.9449,74.1064,73.9359,74.0167,45234.0
2016-08-02 14:25:00,82.51,82.68,82.45,82.54,42585.0,74.0167,74.1692,73.9629,74.0436,42585.0
2016-08-02 14:30:00,82.56,82.64,82.28,82.28,107992.0,74.0615,74.1333,73.8104,73.8104,107992.0
2016-08-02 14:35:00,82.28,82.38,82.2,82.24,33795.0,73.8104,73.9001,73.7386,73.7745,33795.0
2016-08-02 14:40:00,82.23,82.48,82.23,82.41,30659.0,73.7655,73.9898,73.7655,73.927,30659.0
2016-08-02 14:45:00,82.41,82.5,82.36,82.38,47066.0,73.927,74.0077,73.8821,73.9001,47066.0
2016-08-02 14:50:00,82.36,82.37,82.12,82.13,50760.0,73.8821,73.8911,73.6668,73.6758,50760.0
2016-08-02 14:55:00,82.13,82.13,81.98,81.99,76610.0,73.6758,73.6758,73.5412,73.5502,76610.0
2016-08-02 15:00:00,82.0,82.04,81.98,82.01,91690.0,73.5592,73.5951,73.5412,73.5681,91690.0
2016-08-02 15:05:00,82.01,82.03,81.92,81.98,43565.0,73.5681,73.5861,73.4874,73.5412,43565.0
2016-08-02 15:10:00,81.99,82.0,81.81,81.81,46030.0,73.5502,73.5592,73.3887,73.3887,46030.0
2016-08-02 15:15:00,81.81,81.88,81.78,81.81,57861.0,73.3887,73.4515,73.3618,73.3887,57861.0
2016-08-02 15:20:00,81.8,81.87,81.74,81.76,57873.0,73.3798,73.4426,73.3259,73.3439,57873.0
2016-08-02 15:25:00,81.76,81.88,81.71,81.73,96044.0,73.3439,73.4515,73.299,73.317,96044.0
2016-08-02 15:30:00,81.73,81.82,81.72,81.8,54675.0,73.317,73.3977,73.308,73.3798,54675.0
2016-08-02 15:35:00,81.8,81.8,81.72,81.78,110503.0,73.3798,73.3798,73.308,73.3618,110503.0
2016-08-02 15:40:00,81.79,81.89,81.69,81.88,182089.0,73.3708,73.4605,73.2811,73.4515,182089.0
2016-08-02 15:45:00,81.87,81.88,81.78,81.8,126177.0,73.4426,73.4515,73.3618,73.3798,126177.0
2016-08-02 15:50:00,81.79,81.98,81.78,81.98,126676.0,73.3708,73.5412,73.3618,73.5412,126676.0
2016-08-02 15:55:00,81.97,81.97,81.83,81.87,156013.0,73.5323,73.5323,73.4067,73.4426,156013.0
2016-08-03 09:30:00,81.76,82.35,81.72,81.95,68480.0,73.3439,73.8731,73.308,73.5143,68480.0
2016-08-03 09:35:00,81.95,82.63,81.92,82.4,36702.0,73.5143,74.1243,73.4874,73.918,36702.0
2016-08-03 09:40:00,82.41,82.58,82.06,82.3,17600.0,73.927,74.0795,73.613,73.8283,17600.0
2016-08-03 09:45:00,82.33,82.38,82.09,82.28,38910.0,73.8552,73.9001,73.6399,73.8104,38910.0
2016-08-03 09:50:00,82.31,82.36,82.09,82.31,23308.0,73.8373,73.8821,73.6399,73.8373,23308.0
2016-08-03 09:55:00,82.31,82.34,82.05,82.1,19321.0,73.8373,73.8642,73.604,73.6489,19321.0
2016-08-03 10:00:00,82.07,82.11,81.86,81.98,35214.0,73.622,73.6578,73.4336,73.5412,35214.0
2016-08-03 10:05:00,82.04,82.06,81.93,82.02,22617.0,73.5951,73.613,73.4964,73.5771,22617.0
2016-08-03 10:10:00,82.04,82.42,81.98,82.42,16060.0,73.5951,73.9359,73.5412,73.9359,16060.0
2016-08-03 10:15:00,82.42,82.49,82.26,82.26,37792.0,73.9359,73.9987,73.7924,73.7924,37792.0
2016-08-03 10:20:00,82.28,82.34,82.25,82.34,12980.0,73.8104,73.8642,73.7834,73.8642,12980.0
2016-08-03 10:25:00,82.35,82.43,82.34,82.37,13167.0,73.8731,73.9449,73.8642,73.8911,13167.0
2016-08-03 10:30:00,82.37,82.4,82.16,82.37,20189.0,73.8911,73.918,73.7027,73.8911,20189.0
2016-08-03 10:35:00,82.38,82.42,82.31,82.34,13225.0,73.9001,73.9359,73.8373,73.8642,13225.0
2016-08-03 10:40:00,82.37,82.43,82.32,82.33,14200.0,73.8911,73.9449,73.8462,73.8552,14200.0
2016-08-03 10:45:00,82.32,82.32,82.24,82.29,11420.0,73.8462,73.8462,73.7745,73.8193,11420.0
2016-08-03 10:50:00,82.31,82.38,82.21,82.22,11780.0,73.8373,73.9001,73.7476,73.7565,11780.0
2016-08-03 10:55:00,82.22,82.34,82.17,82.24,17154.0,73.7565,73.8642,73.7117,73.7745,17154.0
2016-08-03 11:00:00,82.2,82.31,82.11,82.25,15175.0,73.7386,73.8373,73.6578,73.7834,15175.0
2016-08-03 11:05:00,82.26,82.34,82.25,82.3,10400.0,73.7924,73.8642,73.7834,73.8283,10400.0
2016-08-03 11:10:00,82.3,82.39,82.3,82.37,12401.0,73.8283,73.909,73.8283,73.8911,12401.0
2016-08-03 11:15:00,82.39,82.44,82.33,82.34,9792.0,73.909,73.9539,73.8552,73.8642,9792.0
2016-08-03 11:20:00,82.34,82.4,82.32,82.33,11008.0,73.8642,73.918,73.8462,73.8552,11008.0
2016-08-03 11:25:00,82.35,82.46,82.35,82.45,24136.0,73.8731,73.9718,73.8731,73.9629,24136.0
2016-08-03 11:30:00,82.45,82.64,82.43,82.59,66982.0,73.9629,74.1333,73.9449,74.0884,66982.0
2016-08-03 11:35:00,82.58,82.64,82.56,82.62,47948.0,74.0795,74.1333,74.0615,74.1154,47948.0
2016-08-03 11:40:00,82.63,82.66,82.58,82.64,26698.0,74.1243,74.1512,74.0795,74.1333,26698.0
2016-08-03 11:45:00,82.65,82.68,82.6,82.66,20195.0,74.1423,74.1692,74.0974,74.1512,20195.0
2016-08-03 11:50:00,82.67,82.74,82.64,82.73,21215.0,74.1602,74.223,74.1333,74.214,21215.0
2016-08-03 11:55:00,82.73,82.83,82.65,82.81,33441.0,74.214,74.3037,74.1423,74.2858,33441.0
2016-08-03 12:00:00,82.8,82.8,82.72,82.78,26513.0,74.2768,74.2768,74.2051,74.2589,26513.0
2016-08-03 12:05:00,82.78,82.8,82.74,82.75,9455.0,74.2589,74.2768,74.223,74.232,9455.0
2016-08-03 12:10:00,82.77,82.83,82.72,82.76,22770.0,74.2499,74.3037,74.2051,74.2409,22770.0
2016-08-03 12:15:00,82.78,82.83,82.77,82.79,13415.0,74.2589,74.3037,74.2499,74.2679,13415.0
2016-08-03 12:20:00,82.79,82.8,82.73,82.78,12694.0,74.2679,74.2768,74.214,74.2589,12694.0
2016-08-03 12:25:00,82.79,82.81,82.75,82.76,15429.0,74.2679,74.2858,74.232,74.2409,15429.0
2016-08-03 12:30:00,82.75,82.77,82.72,82.76,17909.0,74.232,74.2499,74.2051,74.2409,17909.0
2016-08-03 12:35:00,82.78,82.81,82.7,82.81,17578.0,74.2589,74.2858,74.1871,74.2858,17578.0
2016-08-03 12:40:00,82.81,82.91,82.79,82.89,21844.0,74.2858,74.3755,74.2679,74.3576,21844.0
2016-08-03 12:45:00,82.89,82.91,82.8,82.85,10425.0,74.3576,74.3755,74.2768,74.3217,10425.0
2016-08-03 12:50:00,82.85,82.88,82.76,82.76,10190.0,74.3217,74.3486,74.2409,74.2409,10190.0
2016-08-03 12:55:00,82.78,82.79,82.73,82.79,6000.0,74.2589,74.2679,74.214,74.2679,6000.0
2016-08-03 13:00:00,82.78,82.78,82.69,82.72,8084.0,74.2589,74.2589,74.1781,74.2051,8084.0
2016-08-03 13:05:00,82.71,82.77,82.7,82.75,9330.0,74.1961,74.2499,74.1871,74.232,9330.0
2016-08-03 13:10:00,82.76,82.87,82.74,82.84,16993.0,74.2409,74.3396,74.223,74.3127,16993.0
2016-08-03 13:15:00,82.82,82.85,82.78,82.82,8435.0,74.2948,74.3217,74.2589,74.2948,8435.0
2016-08-03 13:20:00,82.79,82.87,82.79,82.86,12329.0,74.2679,74.3396,74.2679,74.3306,12329.0
2016-08-03 13:25:00,82.85,82.88,82.82,82.87,5958.0,74.3217,74.3486,74.2948,74.3396,5958.0
2016-08-03 13:30:00,82.85,82.85,82.74,82.76,12964.0,74.3217,74.3217,74.223,74.2409,12964.0
2016-08-03 13:35:00,82.77,82.83,82.76,82.81,11202.0,74.2499,74.3037,74.2409,74.2858,11202.0
2016-08-03 13:40:00,82.82,82.83,82.8,82.82,3700.0,74.2948,74.3037,74.2768,74.2948,3700.0
2016-08-03 13:45:00,82.83,82.87,82.78,82.87,19375.0,74.3037,74.3396,74.2589,74.3396,19375.0
2016-08-03 13:50:00,82.87,82.87,82.78,82.81,24665.0,74.3396,74.3396,74.2589,74.2858,24665.0
2016-08-03 13:55:00,82.83,82.87,82.76,82.8,20212.0,74.3037,74.3396,74.2409,74.2768,20212.0
2016-08-03 14:00:00,82.81,82.81,82.79,82.79,14191.0,74.2858,74.2858,74.2679,74.2679,14191.0
2016-08-03 14:05:00,82.79,82.86,82.79,82.84,19362.0,74.2679,74.3306,74.2679,74.3127,19362.0
2016-08-03 14:10:00,82.83,82.92,82.83,82.92,16872.0,74.3037,74.3845,74.3037,74.3845,16872.0
2016-08-03 14:15:00,82.89,82.93,82.84,82.86,16009.0,74.3576,74.3934,74.3127,74.3306,16009.0
2016-08-03 14:20:00,82.87,82.93,82.86,82.88,17341.0,74.3396,74.3934,74.3306,74.3486,17341.0
2016-08-03 14:25:00,82.89,82.94,82.87,82.87,17413.0,74.3576,74.4024,74.3396,74.3396,17413.0
2016-08-03 14:30:00,82.85,82.89,82.79,82.89,27794.0,74.3217,74.3576,74.2679,74.3576,27794.0
2016-08-03 14:35:00,82.9,82.91,82.85,82.87,17021.0,74.3665,74.3755,74.3217,74.3396,17021.0
2016-08-03 14:40:00,82.87,82.95,82.85,82.92,16031.0,74.3396,74.4114,74.3217,74.3845,16031.0
2016-08-03 14:45:00,82.91,82.94,82.9,82.91,13060.0,74.3755,74.4024,74.3665,74.3755,13060.0
2016-08-03 14:50:00,82.92,82.94,82.91,82.92,16412.0,74.3845,74.4024,74.3755,74.3845,16412.0
2016-08-03 14:55:00,82.91,82.98,82.91,82.94,20655.0,74.3755,74.4383,74.3755,74.4024,20655.0
2016-08-03 15:00:00,82.94,82.99,82.93,82.99,39242.0,74.4024,74.4473,74.3934,74.4473,39242.0
2016-08-03 15:05:00,82.99,83.04,82.97,83.0,41602.0,74.4473,74.4921,74.4293,74.4562,41602.0
2016-08-03 15:10:00,83.0,83.06,82.99,83.04,53437.0,74.4562,74.5101,74.4473,74.4921,53437.0
2016-08-03 15:15:00,83.05,83.06,83.02,83.04,16032.0,74.5011,74.5101,74.4742,74.4921,16032.0
2016-08-03 15:20:00,83.05,83.13,83.03,83.11,25462.0,74.5011,74.5729,74.4831,74.5549,25462.0
2016-08-03 15:25:00,83.12,83.22,83.11,83.21,39249.0,74.5639,74.6536,74.5549,74.6446,39249.0
2016-08-03 15:30:00,83.2,83.21,83.12,83.14,33404.0,74.6356,74.6446,74.5639,74.5818,33404.0
2016-08-03 15:35:00,83.13,83.15,83.09,83.12,51866.0,74.5729,74.5908,74.537,74.5639,51866.0
2016-08-03 15:40:00,83.12,83.12,83.0,83.0,23459.0,74.5639,74.5639,74.4562,74.4562,23459.0
2016-08-03 15:45:00,82.99,83.06,82.99,83.05,55634.0,74.4473,74.5101,74.4473,74.5011,55634.0
2016-08-03 15:50:00,83.06,83.06,82.98,83.01,43379.0,74.5101,74.5101,74.4383,74.4652,43379.0
2016-08-03 15:55:00,83.01,83.18,83.01,83.16,124917.0,74.4652,74.6177,74.4652,74.5998,124917.0
2016-08-04 09:30:00,83.46,83.48,83.15,83.42,44321.0,74.8689,74.8868,74.5908,74.833,44321.0
2016-08-04 09:35:00,83.42,83.57,83.34,83.35,26895.0,74.833,74.9676,74.7612,74.7702,26895.0
2016-08-04 09:40:00,83.38,83.57,83.37,83.44,25160.0,74.7971,74.9676,74.7881,74.8509,25160.0
2016-08-04 09:45:00,83.47,83.62,83.37,83.38,22491.0,74.8779,75.0124,74.7881,74.7971,22491.0
2016-08-04 09:50:00,83.37,83.42,83.24,83.36,38180.0,74.7881,74.833,74.6715,74.7792,38180.0
2016-08-04 09:55:00,83.39,83.39,83.03,83.03,16456.0,74.8061,74.8061,74.4831,74.4831,16456.0
2016-08-04 10:00:00,83.08,83.1,82.79,82.84,28668.0,74.528,74.5459,74.2679,74.3127,28668.0
2016-08-04 10:05:00,82.88,83.0,82.84,82.95,111858.0,74.3486,74.4562,74.3127,74.4114,111858.0
2016-08-04 10:10:00,82.96,82.99,82.86,82.95,14400.0,74.4204,74.4473,74.3306,74.4114,14400.0
2016-08-04 10:15:00,82.95,83.46,82.93,83.37,41292.0,74.4114,74.8689,74.3934,74.7881,41292.0
2016-08-04 10:20:00,83.38,83.48,83.28,83.44,25273.0,74.7971,74.8868,74.7074,74.8509,25273.0
2016-08-04 10:25:00,83.47,83.64,83.44,83.62,27450.0,74.8779,75.0304,74.8509,75.0124,27450.0
2016-08-04 10:30:00,83.63,83.83,83.63,83.78,33199.0,75.0214,75.2008,75.0214,75.1559,33199.0
2016-08-04 10:35:00,83.79,83.92,83.78,83.81,45984.0,75.1649,75.2815,75.1559,75.1829,45984.0
2016-08-04 10:40:00,83.81,83.85,83.75,83.81,30149.0,75.1829,75.2187,75.129,75.1829,30149.0
2016-08-04 10:45:00,83.82,83.83,83.74,83.74,27043.0,75.1918,75.2008,75.1201,75.1201,27043.0
2016-08-04 10:50:00,83.76,83.84,83.67,83.73,46637.0,75.138,75.2098,75.0573,75.1111,46637.0
2016-08-04 10:55:00,83.72,83.87,83.71,83.74,41279.0,75.1021,75.2367,75.0932,75.1201,41279.0
2016-08-04 11:00:00,83.73,83.77,83.69,83.75,24300.0,75.1111,75.147,75.0752,75.129,24300.0
2016-08-04 11:05:00,83.75,83.78,83.73,83.76,27107.0,75.129,75.1559,75.1111,75.138,27107.0
2016-08-04 11:10:00,83.76,83.84,83.74,83.83,25977.0,75.138,75.2098,75.1201,75.2008,25977.0
2016-08-04 11:15:00,83.83,83.92,83.78,83.86,20160.0,75.2008,75.2815,75.1559,75.2277,20160.0
2016-08-04 11:20:00,83.86,83.93,83.85,83.88,10531.0,75.2277,75.2905,75.2187,75.2457,10531.0
2016-08-04 11:25:00,83.88,83.99,83.86,83.92,31182.0,75.2457,75.3443,75.2277,75.2815,31182.0
2016-08-04 11:30:00,83.92,83.97,83.9,83.93,15500.0,75.2815,75.3264,75.2636,75.2905,15500.0
2016-08-04 11:35:00,83.94,84.15,83.9,84.12,38052.0,75.2995,75.4879,75.2636,75.4609,38052.0
2016-08-04 11:40:00,84.1,84.23,84.07,84.22,31497.0,75.443,75.5596,75.4161,75.5507,31497.0
2016-08-04 11:45:00,84.2,84.2,84.12,84.18,24964.0,75.5327,75.5327,75.4609,75.5148,24964.0
2016-08-04 11:50:00,84.18,84.31,84.18,84.3,31092.0,75.5148,75.6314,75.5148,75.6224,31092.0
2016-08-04 11:55:00,84.32,84.4,84.3,84.31,35430.0,75.6404,75.7121,75.6224,75.6314,35430.0
2016-08-04 12:00:00,84.31,84.31,84.23,84.29,18807.0,75.6314,75.6314,75.5596,75.6134,18807.0
2016-08-04 12:05:00,84.29,84.36,84.27,84.3,35545.0,75.6134,75.6762,75.5955,75.6224,35545.0
2016-08-04 12:10:00,84.3,84.3,84.25,84.27,14020.0,75.6224,75.6224,75.5776,75.5955,14020.0
2016-08-04 12:15:00,84.26,84.36,84.24,84.27,31341.0,75.5865,75.6762,75.5686,75.5955,31341.0
2016-08-04 12:20:00,84.3,84.32,84.28,84.29,10582.0,75.6224,75.6404,75.6045,75.6134,10582.0
2016-08-04 12:25:00,84.31,84.39,84.3,84.34,21043.0,75.6314,75.7032,75.6224,75.6583,21043.0
2016-08-04 12:30:00,84.34,84.38,84.33,84.37,30099.0,75.6583,75.6942,75.6493,75.6852,30099.0
2016-08-04 12:35:00,84.36,84.36,84.33,84.35,14939.0,75.6762,75.6762,75.6493,75.6673,14939.0
2016-08-04 12:40:00,84.34,84.39,84.32,84.37,14633.0,75.6583,75.7032,75.6404,75.6852,14633.0
2016-08-04 12:45:00,84.37,84.37,84.22,84.24,14560.0,75.6852,75.6852,75.5507,75.5686,14560.0
2016-08-04 12:50:00,84.26,84.26,84.18,84.2,13710.0,75.5865,75.5865,75.5148,75.5327,13710.0
2016-08-04 12:55:00,84.19,84.21,84.05,84.05,9392.0,75.5237,75.5417,75.3982,75.3982,9392.0
2016-08-04 13:00:00,84.06,84.1,84.02,84.09,17740.0,75.4071,75.443,75.3712,75.434,17740.0
2016-08-04 13:05:00,84.09,84.11,84.07,84.1,10836.0,75.434,75.452,75.4161,75.443,10836.0
2016-08-04 13:10:00,84.1,84.1,84.02,84.05,16417.0,75.443,75.443,75.3712,75.3982,16417.0
2016-08-04 13:15:00,84.05,84.1,84.0,84.09,11040.0,75.3982,75.443,75.3533,75.434,11040.0
2016-08-04 13:20:00,84.09,84.16,84.08,84.09,12900.0,75.434,75.4968,75.4251,75.434,12900.0
2016-08-04 13:25:00,84.1,84.18,84.05,84.17,8725.0,75.443,75.5148,75.3982,75.5058,8725.0
2016-08-04 13:30:00,84.17,84.18,84.14,84.18,9930.0,75.5058,75.5148,75.4789,75.5148,9930.0
2016-08-04 13:35:00,84.16,84.23,84.12,84.2,13215.0,75.4968,75.5596,75.4609,75.5327,13215.0
2016-08-04 13:40:00,84.2,84.25,84.19,84.24,11276.0,75.5327,75.5776,75.5237,75.5686,11276.0
2016-08-04 13:45:00,84.26,84.29,84.24,84.28,10297.0,75.5865,75.6134,75.5686,75.6045,10297.0
2016-08-04 13:50:00,84.29,84.33,84.29,84.33,59908.0,75.6134,75.6493,75.6134,75.6493,59908.0
2016-08-04 13:55:00,84.34,84.35,84.28,84.29,16494.0,75.6583,75.6673,75.6045,75.6134,16494.0
2016-08-04 14:00:00,84.29,84.39,84.29,84.35,28207.0,75.6134,75.7032,75.6134,75.6673,28207.0
2016-08-04 14:05:00,84.35,84.38,84.35,84.35,15342.0,75.6673,75.6942,75.6673,75.6673,15342.0
2016-08-04 14:10:00,84.36,84.36,84.17,84.17,17811.0,75.6762,75.6762,75.5058,75.5058,17811.0
2016-08-04 14:15:00,84.17,84.2,84.03,84.05,15510.0,75.5058,75.5327,75.3802,75.3982,15510.0
2016-08-04 14:20:00,84.04,84.15,84.01,84.15,12673.0,75.3892,75.4879,75.3623,75.4879,12673.0
2016-08-04 14:25:00,84.12,84.18,84.12,84.13,6040.0,75.4609,75.5148,75.4609,75.4699,6040.0
2016-08-04 14:30:00,84.13,84.15,84.03,84.07,17829.0,75.4699,75.4879,75.3802,75.4161,17829.0
2016-08-04 14:35:00,84.07,84.11,83.97,83.97,21223.0,75.4161,75.452,75.3264,75.3264,21223.0
2016-08-04 14:40:00,83.98,84.11,83.97,84.09,13212.0,75.3354,75.452,75.3264,75.434,13212.0
2016-08-04 14:45:00,84.1,84.15,84.09,84.1,12496.0,75.443,75.4879,75.434,75.443,12496.0
2016-08-04 14:50:00,84.09,84.13,84.09,84.11,13466.0,75.434,75.4699,75.434,75.452,13466.0
2016-08-04 14:55:00,84.11,84.18,84.1,84.16,17366.0,75.452,75.5148,75.443,75.4968,17366.0
2016-08-04 15:00:00,84.16,84.17,84.08,84.13,17913.0,75.4968,75.5058,75.4251,75.4699,17913.0
2016-08-04 15:05:00,84.14,84.18,84.13,84.16,17151.0,75.4789,75.5148,75.4699,75.4968,17151.0
2016-08-04 15:10:00,84.16,84.17,84.09,84.14,14167.0,75.4968,75.5058,75.434,75.4789,14167.0
2016-08-04 15:15:00,84.14,84.2,84.11,84.15,19424.0,75.4789,75.5327,75.452,75.4879,19424.0
2016-08-04 15:20:00,84.14,84.15,84.02,84.04,16459.0,75.4789,75.4879,75.3712,75.3892,16459.0
2016-08-04 15:25:00,84.02,84.04,83.96,83.99,27508.0,75.3712,75.3892,75.3174,75.3443,27508.0
2016-08-04 15:30:00,84.01,84.09,83.98,84.03,29497.0,75.3623,75.434,75.3354,75.3802,29497.0
2016-08-04 15:35:00,84.03,84.1,84.01,84.06,34563.0,75.3802,75.443,75.3623,75.4071,34563.0
2016-08-04 15:40:00,84.06,84.12,84.05,84.12,55608.0,75.4071,75.4609,75.3982,75.4609,55608.0
2016-08-04 15:45:00,84.12,84.17,84.1,84.13,44117.0,75.4609,75.5058,75.443,75.4699,44117.0
2016-08-04 15:50:00,84.14,84.19,84.13,84.19,61644.0,75.4789,75.5237,75.4699,75.5237,61644.0
2016-08-04 15:55:00,84.19,84.26,84.12,84.25,128825.0,75.5237,75.5865,75.4609,75.5776,128825.0
2016-08-05 09:30:00,84.48,85.39,84.38,85.17,119136.0,75.7839,76.6002,75.6942,76.4029,119136.0
2016-08-05 09:35:00,85.19,85.63,85.19,85.46,40407.0,76.4208,76.8155,76.4208,76.663,40407.0
2016-08-05 09:40:00,85.4,85.62,85.31,85.49,37839.0,76.6092,76.8065,76.5285,76.6899,37839.0
2016-08-05 09:45:00,85.44,85.6,85.2,85.49,102801.0,76.6451,76.7886,76.4298,76.6899,102801.0
2016-08-05 09:50:00,85.51,85.75,85.51,85.63,76552.0,76.7079,76.9232,76.7079,76.8155,76552.0
2016-08-05 09:55:00,85.66,85.87,85.59,85.85,33697.0,76.8424,77.0308,76.7796,77.0129,33697.0
2016-08-05 10:00:00,85.81,85.86,85.7,85.86,50550.0,76.977,77.0218,76.8783,77.0218,50550.0
2016-08-05 10:05:00,85.86,85.98,85.85,85.86,41293.0,77.0218,77.1295,77.0129,77.0218,41293.0
2016-08-05 10:10:00,85.87,85.92,85.73,85.75,26988.0,77.0308,77.0757,76.9052,76.9232,26988.0
2016-08-05 10:15:00,85.76,85.91,85.75,85.8,22405.0,76.9321,77.0667,76.9232,76.968,22405.0
2016-08-05 10:20:00,85.81,85.9,85.79,85.81,46517.0,76.977,77.0577,76.959,76.977,46517.0
2016-08-05 10:25:00,85.83,85.84,85.77,85.8,25278.0,76.9949,77.0039,76.9411,76.968,25278.0
2016-08-05 10:30:00,85.8,85.85,85.75,85.76,28541.0,76.968,77.0129,76.9232,76.9321,28541.0
2016-08-05 10:35:00,85.76,85.9,85.75,85.86,39862.0,76.9321,77.0577,76.9232,77.0218,39862.0
2016-08-05 10:40:00,85.87,85.95,85.81,85.93,19159.0,77.0308,77.1026,76.977,77.0846,19159.0
2016-08-05 10:45:00,85.95,86.04,85.95,86.01,24359.0,77.1026,77.1833,77.1026,77.1564,24359.0
2016-08-05 10:50:00,86.0,86.15,86.0,86.14,24160.0,77.1474,77.282,77.1474,77.273,24160.0
2016-08-05 10:55:00,86.12,86.13,86.01,86.02,17184.0,77.2551,77.264,77.1564,77.1654,17184.0
2016-08-05 11:00:00,86.02,86.06,86.01,86.03,16331.0,77.1654,77.2012,77.1564,77.1743,16331.0
2016-08-05 11:05:00,86.04,86.09,86.02,86.04,18070.0,77.1833,77.2282,77.1654,77.1833,18070.0
2016-08-05 11:10:00,86.02,86.07,86.0,86.06,14381.0,77.1654,77.2102,77.1474,77.2012,14381.0
2016-08-05 11:15:00,86.06,86.1,85.91,85.96,37296.0,77.2012,77.2371,77.0667,77.1115,37296.0
2016-08-05 11:20:00,85.96,86.01,85.9,86.01,16003.0,77.1115,77.1564,77.0577,77.1564,16003.0
2016-08-05 11:25:00,86.01,86.21,86.0,86.13,45159.0,77.1564,77.3358,77.1474,77.264,45159.0
2016-08-05 11:30:00,86.15,86.3,86.13,86.29,21014.0,77.282,77.4165,77.264,77.4076,21014.0
2016-08-05 11:35:00,86.3,86.31,86.18,86.23,28476.0,77.4165,77.4255,77.3089,77.3537,28476.0
2016-08-05 11:40:00,86.24,86.24,86.02,86.05,15363.0,77.3627,77.3627,77.1654,77.1923,15363.0
2016-08-05 11:45:00,86.05,86.13,86.01,86.05,14751.0,77.1923,77.264,77.1564,77.1923,14751.0
2016-08-05 11:50:00,86.06,86.12,86.02,86.1,14935.0,77.2012,77.2551,77.1654,77.2371,14935.0
2016-08-05 11:55:00,86.09,86.09,86.0,86.02,24081.0,77.2282,77.2282,77.1474,77.1654,24081.0
2016-08-05 12:00:00,86.01,86.03,85.98,86.03,14171.0,77.1564,77.1743,77.1295,77.1743,14171.0
2016-08-05 12:05:00,86.01,86.07,86.0,86.03,10632.0,77.1564,77.2102,77.1474,77.1743,10632.0
2016-08-05 12:10:00,86.04,86.05,86.01,86.02,9700.0,77.1833,77.1923,77.1564,77.1654,9700.0
2016-08-05 12:15:00,86.01,86.04,85.99,85.99,12070.0,77.1564,77.1833,77.1385,77.1385,12070.0
2016-08-05 12:20:00,85.99,85.99,85.89,85.94,15366.0,77.1385,77.1385,77.0487,77.0936,15366.0
2016-08-05 12:25:00,85.93,85.93,85.86,85.9,9200.0,77.0846,77.0846,77.0218,77.0577,9200.0
2016-08-05 12:30:00,85.9,85.92,85.86,85.87,7080.0,77.0577,77.0757,77.0218,77.0308,7080.0
2016-08-05 12:35:00,85.87,85.87,85.84,85.87,16727.0,77.0308,77.0308,77.0039,77.0308,16727.0
2016-08-05 12:40:00,85.87,85.98,85.86,85.97,13440.0,77.0308,77.1295,77.0218,77.1205,13440.0
2016-08-05 12:45:00,85.98,86.02,85.97,86.0,18618.0,77.1295,77.1654,77.1205,77.1474,18618.0
2016-08-05 12:50:00,86.03,86.04,85.98,86.03,10379.0,77.1743,77.1833,77.1295,77.1743,10379.0
2016-08-05 12:55:00,86.04,86.05,85.89,85.9,20472.0,77.1833,77.1923,77.0487,77.0577,20472.0
2016-08-05 13:00:00,85.9,86.03,85.9,86.03,6341.0,77.0577,77.1743,77.0577,77.1743,6341.0
2016-08-05 13:05:00,86.05,86.07,85.95,85.96,10550.0,77.1923,77.2102,77.1026,77.1115,10550.0
2016-08-05 13:10:00,86.02,86.07,86.0,86.04,13241.0,77.1654,77.2102,77.1474,77.1833,13241.0
2016-08-05 13:15:00,86.01,86.08,85.99,86.05,7661.0,77.1564,77.2192,77.1385,77.1923,7661.0
2016-08-05 13:20:00,86.06,86.06,85.9,85.95,9390.0,77.2012,77.2012,77.0577,77.1026,9390.0
2016-08-05 13:25:00,85.94,85.94,85.9,85.9,9400.0,77.0936,77.0936,77.0577,77.0577,9400.0
2016-08-05 13:30:00,85.9,85.93,85.89,85.92,11159.0,77.0577,77.0846,77.0487,77.0757,11159.0
2016-08-05 13:35:00,85.89,85.92,85.85,85.85,11609.0,77.0487,77.0757,77.0129,77.0129,11609.0
2016-08-05 13:40:00,85.84,85.88,85.84,85.88,7971.0,77.0039,77.0398,77.0039,77.0398,7971.0
2016-08-05 13:45:00,85.89,85.91,85.86,85.86,11529.0,77.0487,77.0667,77.0218,77.0218,11529.0
2016-08-05 13:50:00,85.87,85.9,85.86,85.89,8472.0,77.0308,77.0577,77.0218,77.0487,8472.0
2016-08-05 13:55:00,85.89,85.94,85.87,85.9,18137.0,77.0487,77.0936,77.0308,77.0577,18137.0
2016-08-05 14:00:00,85.9,85.91,85.86,85.87,9835.0,77.0577,77.0667,77.0218,77.0308,9835.0
2016-08-05 14:05:00,85.88,85.88,85.79,85.84,43127.0,77.0398,77.0398,76.959,77.0039,43127.0
2016-08-05 14:10:00,85.84,85.85,85.79,85.81,11820.0,77.0039,77.0129,76.959,76.977,11820.0
2016-08-05 14:15:00,85.8,85.82,85.76,85.81,11331.0,76.968,76.986,76.9321,76.977,11331.0
2016-08-05 14:20:00,85.81,85.86,85.8,85.82,10740.0,76.977,77.0218,76.968,76.986,10740.0
2016-08-05 14:25:00,85.83,85.83,85.72,85.72,12523.0,76.9949,76.9949,76.8962,76.8962,12523.0
2016-08-05 14:30:00,85.72,85.82,85.72,85.8,6025.0,76.8962,76.986,76.8962,76.968,6025.0
2016-08-05 14:35:00,85.8,85.82,85.77,85.78,16859.0,76.968,76.986,76.9411,76.9501,16859.0
2016-08-05 14:40:00,85.77,85.77,85.68,85.76,15558.0,76.9411,76.9411,76.8604,76.9321,15558.0
2016-08-05 14:45:00,85.76,85.77,85.7,85.73,7550.0,76.9321,76.9411,76.8783,76.9052,7550.0
2016-08-05 14:50:00,85.72,85.73,85.69,85.73,13317.0,76.8962,76.9052,76.8693,76.9052,13317.0
2016-08-05 14:55:00,85.72,85.76,85.72,85.76,8827.0,76.8962,76.9321,76.8962,76.9321,8827.0
2016-08-05 15:00:00,85.76,85.79,85.75,85.77,14207.0,76.9321,76.959,76.9232,76.9411,14207.0
2016-08-05 15:05:00,85.77,85.79,85.74,85.76,13894.0,76.9411,76.959,76.9142,76.9321,13894.0
2016-08-05 15:10:00,85.77,85.79,85.73,85.73,15701.0,76.9411,76.959,76.9052,76.9052,15701.0
2016-08-05 15:15:00,85.75,85.79,85.73,85.75,14204.0,76.9232,76.959,76.9052,76.9232,14204.0
2016-08-05 15:20:00,85.75,85.75,85.66,85.7,14750.0,76.9232,76.9232,76.8424,76.8783,14750.0
2016-08-05 15:25:00,85.69,85.72,85.67,85.7,12150.0,76.8693,76.8962,76.8514,76.8783,12150.0
2016-08-05 15:30:00,85.7,85.73,85.65,85.67,30750.0,76.8783,76.9052,76.8335,76.8514,30750.0
2016-08-05 15:35:00,85.67,85.7,85.64,85.66,19439.0,76.8514,76.8783,76.8245,76.8424,19439.0
2016-08-05 15:40:00,85.66,85.72,85.66,85.72,22812.0,76.8424,76.8962,76.8424,76.8962,22812.0
2016-08-05 15:45:00,85.71,85.72,85.65,85.66,33489.0,76.8873,76.8962,76.8335,76.8424,33489.0
2016-08-05 15:50:00,85.66,85.77,85.66,85.76,41193.0,76.8424,76.9411,76.8424,76.9321,41193.0
2016-08-05 15:55:00,85.75,85.8,85.72,85.74,89257.0,76.9232,76.968,76.8962,76.9142,89257.0
2016-08-08 09:30:00,86.0,86.8,85.88,86.42,95639.0,77.1474,77.8651,77.0398,77.5242,95639.0
2016-08-08 09:35:00,86.42,86.99,86.42,86.84,68657.0,77.5242,78.0355,77.5242,77.901,68657.0
2016-08-08 09:40:00,86.84,87.09,86.84,86.92,72210.0,77.901,78.1252,77.901,77.9727,72210.0
2016-08-08 09:45:00,86.93,86.93,86.5,86.72,57860.0,77.9817,77.9817,77.596,77.7933,57860.0
2016-08-08 09:50:00,86.68,86.68,86.41,86.41,62684.0,77.7574,77.7574,77.5152,77.5152,62684.0
2016-08-08 09:55:00,86.42,86.49,86.15,86.15,64728.0,77.5242,77.587,77.282,77.282,64728.0
2016-08-08 10:00:00,86.12,86.17,85.9,86.06,43689.0,77.2551,77.2999,77.0577,77.2012,43689.0
2016-08-08 10:05:00,86.07,86.32,86.05,86.3,25771.0,77.2102,77.4345,77.1923,77.4165,25771.0
2016-08-08 10:10:00,86.29,86.29,85.99,86.04,33480.0,77.4076,77.4076,77.1385,77.1833,33480.0
2016-08-08 10:15:00,86.05,86.11,85.77,85.79,38239.0,77.1923,77.2461,76.9411,76.959,38239.0
2016-08-08 10:20:00,85.79,85.84,85.42,85.45,47116.0,76.959,77.0039,76.6271,76.654,47116.0
2016-08-08 10:25:00,85.48,85.53,85.31,85.37,38653.0,76.681,76.7258,76.5285,76.5823,38653.0
2016-08-08 10:30:00,85.37,85.82,85.36,85.79,24311.0,76.5823,76.986,76.5733,76.959,24311.0
2016-08-08 10:35:00,85.8,85.88,85.8,85.86,22040.0,76.968,77.0398,76.968,77.0218,22040.0
2016-08-08 10:40:00,85.85,85.85,85.75,85.79,28299.0,77.0129,77.0129,76.9232,76.959,28299.0
2016-08-08 10:45:00,85.77,85.78,85.56,85.56,11903.0,76.9411,76.9501,76.7527,76.7527,11903.0
2016-08-08 10:50:00,85.56,85.71,85.55,85.65,11076.0,76.7527,76.8873,76.7437,76.8335,11076.0
2016-08-08 10:55:00,85.7,85.85,85.7,85.83,6155.0,76.8783,77.0129,76.8783,76.9949,6155.0
2016-08-08 11:00:00,85.87,85.96,85.87,85.92,14278.0,77.0308,77.1115,77.0308,77.0757,14278.0
2016-08-08 11:05:00,85.92,86.09,85.91,86.03,16906.0,77.0757,77.2282,77.0667,77.1743,16906.0
2016-08-08 11:10:00,85.99,86.0,85.8,85.8,8162.0,77.1385,77.1474,76.968,76.968,8162.0
2016-08-08 11:15:00,85.81,85.84,85.75,85.75,9118.0,76.977,77.0039,76.9232,76.9232,9118.0
2016-08-08 11:20:00,85.77,85.84,85.74,85.77,10391.0,76.9411,77.0039,76.9142,76.9411,10391.0
2016-08-08 11:25:00,85.77,85.86,85.76,85.78,7428.0,76.9411,77.0218,76.9321,76.9501,7428.0
2016-08-08 11:30:00,85.8,85.98,85.79,85.95,9648.0,76.968,77.1295,76.959,77.1026,9648.0
2016-08-08 11:35:00,85.95,85.96,85.86,85.87,6134.0,77.1026,77.1115,77.0218,77.0308,6134.0
2016-08-08 11:40:00,85.87,85.9,85.78,85.82,6568.0,77.0308,77.0577,76.9501,76.986,6568.0
2016-08-08 11:45:00,85.82,85.86,85.75,85.75,5517.0,76.986,77.0218,76.9232,76.9232,5517.0
2016-08-08 11:50:00,85.77,85.89,85.76,85.87,14458.0,76.9411,77.0487,76.9321,77.0308,14458.0
2016-08-08 11:55:00,85.86,85.87,85.8,85.86,13198.0,77.0218,77.0308,76.968,77.0218,13198.0
2016-08-08 12:00:00,85.85,85.9,85.85,85.89,8000.0,77.0129,77.0577,77.0129,77.0487,8000.0
2016-08-08 12:05:00,85.87,85.9,85.81,85.85,8063.0,77.0308,77.0577,76.977,77.0129,8063.0
2016-08-08 12:10:00,85.84,85.93,85.8,85.87,12509.0,77.0039,77.0846,76.968,77.0308,12509.0
2016-08-08 12:15:00,85.86,85.96,85.85,85.94,12164.0,77.0218,77.1115,77.0129,77.0936,12164.0
2016-08-08 12:20:00,85.92,85.98,85.89,85.95,9986.0,77.0757,77.1295,77.0487,77.1026,9986.0
2016-08-08 12:25:00,85.95,85.99,85.87,85.9,12975.0,77.1026,77.1385,77.0308,77.0577,12975.0
2016-08-08 12:30:00,85.9,85.95,85.85,85.95,8221.0,77.0577,77.1026,77.0129,77.1026,8221.0
2016-08-08 12:35:00,85.96,85.97,85.91,85.93,8250.0,77.1115,77.1205,77.0667,77.0846,8250.0
2016-08-08 12:40:00,85.94,85.94,85.84,85.86,8059.0,77.0936,77.0936,77.0039,77.0218,8059.0
2016-08-08 12:45:00,85.86,85.91,85.84,85.89,7355.0,77.0218,77.0667,77.0039,77.0487,7355.0
2016-08-08 12:50:00,85.88,85.89,85.8,85.8,5986.0,77.0398,77.0487,76.968,76.968,5986.0
2016-08-08 12:55:00,85.79,85.81,85.76,85.76,8250.0,76.959,76.977,76.9321,76.9321,8250.0
2016-08-08 13:00:00,85.74,85.74,85.68,85.72,10400.0,76.9142,76.9142,76.8604,76.8962,10400.0
2016-08-08 13:05:00,85.74,85.74,85.64,85.68,6445.0,76.9142,76.9142,76.8245,76.8604,6445.0
2016-08-08 13:10:00,85.68,85.68,85.58,85.64,9749.0,76.8604,76.8604,76.7707,76.8245,9749.0
2016-08-08 13:15:00,85.64,85.72,85.64,85.68,7748.0,76.8245,76.8962,76.8245,76.8604,7748.0
2016-08-08 13:20:00,85.67,85.72,85.65,85.69,8300.0,76.8514,76.8962,76.8335,76.8693,8300.0
2016-08-08 13:25:00,85.68,85.75,85.68,85.75,19697.0,76.8604,76.9232,76.8604,76.9232,19697.0
2016-08-08 13:30:00,85.74,85.76,85.7,85.71,13714.0,76.9142,76.9321,76.8783,76.8873,13714.0
2016-08-08 13:35:00,85.71,85.77,85.68,85.77,10710.0,76.8873,76.9411,76.8604,76.9411,10710.0
2016-08-08 13:40:00,85.78,85.83,85.76,85.83,12675.0,76.9501,76.9949,76.9321,76.9949,12675.0
2016-08-08 13:45:00,85.83,85.89,85.79,85.84,24699.0,76.9949,77.0487,76.959,77.0039,24699.0
2016-08-08 13:50:00,85.84,85.9,85.83,85.89,22351.0,77.0039,77.0577,76.9949,77.0487,22351.0
2016-08-08 13:55:00,85.89,85.89,85.84,85.86,8077.0,77.0487,77.0487,77.0039,77.0218,8077.0
2016-08-08 14:00:00,85.85,85.86,85.7,85.72,13609.0,77.0129,77.0218,76.8783,76.8962,13609.0
2016-08-08 14:05:00,85.73,85.76,85.7,85.76,6239.0,76.9052,76.9321,76.8783,76.9321,6239.0
2016-08-08 14:10:00,85.74,85.78,85.66,85.66,8794.0,76.9142,76.9501,76.8424,76.8424,8794.0
2016-08-08 14:15:00,85.66,85.72,85.62,85.64,9297.0,76.8424,76.8962,76.8065,76.8245,9297.0
2016-08-08 14:20:00,85.61,85.68,85.55,85.68,17032.0,76.7976,76.8604,76.7437,76.8604,17032.0
2016-08-08 14:25:00,85.67,85.72,85.64,85.68,37115.0,76.8514,76.8962,76.8245,76.8604,37115.0
2016-08-08 14:30:00,85.68,85.68,85.58,85.63,18011.0,76.8604,76.8604,76.7707,76.8155,18011.0
2016-08-08 14:35:00,85.65,85.72,85.64,85.7,9325.0,76.8335,76.8962,76.8245,76.8783,9325.0
2016-08-08 14:40:00,85.7,85.7,85.62,85.62,8909.0,76.8783,76.8783,76.8065,76.8065,8909.0
2016-08-08 14:45:00,85.63,85.73,85.61,85.72,8965.0,76.8155,76.9052,76.7976,76.8962,8965.0
2016-08-08 14:50:00,85.71,85.72,85.65,85.66,6841.0,76.8873,76.8962,76.8335,76.8424,6841.0
2016-08-08 14:55:00,85.66,85.7,85.6,85.62,8700.0,76.8424,76.8783,76.7886,76.8065,8700.0
2016-08-08 15:00:00,85.61,85.68,85.59,85.67,17285.0,76.7976,76.8604,76.7796,76.8514,17285.0
2016-08-08 15:05:00,85.68,85.68,85.59,85.63,7827.0,76.8604,76.8604,76.7796,76.8155,7827.0
2016-08-08 15:10:00,85.63,85.64,85.52,85.58,23856.0,76.8155,76.8245,76.7168,76.7707,23856.0
2016-08-08 15:15:00,85.59,85.61,85.56,85.56,9070.0,76.7796,76.7976,76.7527,76.7527,9070.0
2016-08-08 15:20:00,85.56,85.59,85.53,85.56,11978.0,76.7527,76.7796,76.7258,76.7527,11978.0
2016-08-08 15:25:00,85.53,85.59,85.52,85.53,9774.0,76.7258,76.7796,76.7168,76.7258,9774.0
2016-08-08 15:30:00,85.54,85.63,85.53,85.56,20273.0,76.7348,76.8155,76.7258,76.7527,20273.0
2016-08-08 15:35:00,85.56,85.63,85.55,85.61,20528.0,76.7527,76.8155,76.7437,76.7976,20528.0
2016-08-08 15:40:00,85.62,85.72,85.61,85.72,38524.0,76.8065,76.8962,76.7976,76.8962,38524.0
2016-08-08 15:45:00,85.71,85.8,85.71,85.8,52765.0,76.8873,76.968,76.8873,76.968,52765.0
2016-08-08 15:50:00,85.79,85.83,85.76,85.83,49053.0,76.959,76.9949,76.9321,76.9949,49053.0
2016-08-08 15:55:00,85.83,86.0,85.77,85.92,174224.0,76.9949,77.1474,76.9411,77.0757,174224.0
2016-08-09 09:30:00,86.25,86.7,86.25,86.4,67789.0,77.3717,77.7754,77.3717,77.5062,67789.0
2016-08-09 09:35:00,86.44,86.97,86.39,86.74,25550.0,77.5421,78.0176,77.4973,77.8113,25550.0
2016-08-09 09:40:00,86.78,86.81,86.47,86.47,29077.0,77.8471,77.874,77.569,77.569,29077.0
2016-08-09 09:45:00,86.46,86.74,86.46,86.69,58494.0,77.5601,77.8113,77.5601,77.7664,58494.0
2016-08-09 09:50:00,86.68,86.79,86.6,86.69,20788.0,77.7574,77.8561,77.6857,77.7664,20788.0
2016-08-09 09:55:00,86.7,86.7,86.44,86.51,13324.0,77.7754,77.7754,77.5421,77.6049,13324.0
2016-08-09 10:00:00,86.53,86.64,86.37,86.6,14293.0,77.6229,77.7215,77.4793,77.6857,14293.0
2016-08-09 10:05:00,86.61,86.65,86.49,86.65,16384.0,77.6946,77.7305,77.587,77.7305,16384.0
2016-08-09 10:10:00,86.65,86.75,86.57,86.66,27516.0,77.7305,77.8202,77.6588,77.7395,27516.0
2016-08-09 10:15:00,86.63,86.7,86.54,86.54,17863.0,77.7126,77.7754,77.6318,77.6318,17863.0
2016-08-09 10:20:00,86.58,86.66,86.5,86.58,13177.0,77.6677,77.7395,77.596,77.6677,13177.0
2016-08-09 10:25:00,86.6,86.68,86.57,86.62,14210.0,77.6857,77.7574,77.6588,77.7036,14210.0
2016-08-09 10:30:00,86.63,86.68,86.58,86.68,21014.0,77.7126,77.7574,77.6677,77.7574,21014.0
2016-08-09 10:35:00,86.67,86.69,86.57,86.64,13258.0,77.7485,77.7664,77.6588,77.7215,13258.0
2016-08-09 10:40:00,86.65,86.69,86.63,86.69,7941.0,77.7305,77.7664,77.7126,77.7664,7941.0
2016-08-09 10:45:00,86.66,86.73,86.63,86.67,11318.0,77.7395,77.8023,77.7126,77.7485,11318.0
2016-08-09 10:50:00,86.7,86.72,86.59,86.61,10097.0,77.7754,77.7933,77.6767,77.6946,10097.0
2016-08-09 10:55:00,86.61,86.7,86.6,86.63,12152.0,77.6946,77.7754,77.6857,77.7126,12152.0
2016-08-09 11:00:00,86.65,86.69,86.62,86.63,22563.0,77.7305,77.7664,77.7036,77.7126,22563.0
2016-08-09 11:05:00,86.64,86.66,86.57,86.6,16802.0,77.7215,77.7395,77.6588,77.6857,16802.0
2016-08-09 11:10:00,86.6,86.63,86.57,86.62,6500.0,77.6857,77.7126,77.6588,77.7036,6500.0
2016-08-09 11:15:00,86.63,86.65,86.55,86.55,7752.0,77.7126,77.7305,77.6408,77.6408,7752.0
2016-08-09 11:20:00,86.56,86.66,86.56,86.64,16503.0,77.6498,77.7395,77.6498,77.7215,16503.0
2016-08-09 11:25:00,86.63,86.65,86.55,86.58,13890.0,77.7126,77.7305,77.6408,77.6677,13890.0
2016-08-09 11:30:00,86.62,86.7,86.52,86.55,10040.0,77.7036,77.7754,77.6139,77.6408,10040.0
2016-08-09 11:35:00,86.58,86.63,86.37,86.37,26936.0,77.6677,77.7126,77.4793,77.4793,26936.0
2016-08-09 11:40:00,86.39,86.51,86.39,86.49,10734.0,77.4973,77.6049,77.4973,77.587,10734.0
2016-08-09 11:45:00,86.48,86.52,86.41,86.41,9595.0,77.578,77.6139,77.5152,77.5152,9595.0
2016-08-09 11:50:00,86.4,86.43,86.37,86.38,7675.0,77.5062,77.5332,77.4793,77.4883,7675.0
2016-08-09 11:55:00,86.4,86.47,86.38,86.46,10235.0,77.5062,77.569,77.4883,77.5601,10235.0
2016-08-09 12:00:00,86.48,86.57,86.47,86.54,11984.0,77.578,77.6588,77.569,77.6318,11984.0
2016-08-09 12:05:00,86.54,86.56,86.48,86.5,8624.0,77.6318,77.6498,77.578,77.596,8624.0
2016-08-09 12:10:00,86.5,86.52,86.47,86.48,9633.0,77.596,77.6139,77.569,77.578,9633.0
2016-08-09 12:15:00,86.5,86.51,86.41,86.47,35550.0,77.596,77.6049,77.5152,77.569,35550.0
2016-08-09 12:20:00,86.49,86.5,86.38,86.39,21983.0,77.587,77.596,77.4883,77.4973,21983.0
2016-08-09 12:25:00,86.38,86.4,86.31,86.32,16083.0,77.4883,77.5062,77.4255,77.4345,16083.0
2016-08-09 12:30:00,86.35,86.41,86.22,86.24,16059.0,77.4614,77.5152,77.3448,77.3627,16059.0
2016-08-09 12:35:00,86.24,86.3,86.1,86.28,24576.0,77.3627,77.4165,77.2371,77.3986,24576.0
2016-08-09 12:40:00,86.28,86.38,86.27,86.38,20748.0,77.3986,77.4883,77.3896,77.4883,20748.0
2016-08-09 12:45:00,86.37,86.45,86.37,86.41,14285.0,77.4793,77.5511,77.4793,77.5152,14285.0
2016-08-09 12:50:00,86.42,86.45,86.36,86.4,9108.0,77.5242,77.5511,77.4704,77.5062,9108.0
2016-08-09 12:55:00,86.38,86.41,86.34,86.36,20262.0,77.4883,77.5152,77.4524,77.4704,20262.0
2016-08-09 13:00:00,86.36,86.45,86.36,86.44,11638.0,77.4704,77.5511,77.4704,77.5421,11638.0
2016-08-09 13:05:00,86.44,86.44,86.38,86.38,6981.0,77.5421,77.5421,77.4883,77.4883,6981.0
2016-08-09 13:10:00,86.37,86.56,86.37,86.54,57329.0,77.4793,77.6498,77.4793,77.6318,57329.0
2016-08-09 13:15:00,86.52,86.52,86.45,86.5,11855.0,77.6139,77.6139,77.5511,77.596,11855.0
2016-08-09 13:20:00,86.51,86.61,86.49,86.52,37645.0,77.6049,77.6946,77.587,77.6139,37645.0
2016-08-09 13:25:00,86.51,86.52,86.41,86.46,7935.0,77.6049,77.6139,77.5152,77.5601,7935.0
2016-08-09 13:30:00,86.41,86.43,86.37,86.43,8212.0,77.5152,77.5332,77.4793,77.5332,8212.0
2016-08-09 13:35:00,86.41,86.43,86.38,86.38,10882.0,77.5152,77.5332,77.4883,77.4883,10882.0
2016-08-09 13:40:00,86.4,86.4,86.31,86.34,13815.0,77.5062,77.5062,77.4255,77.4524,13815.0
2016-08-09 13:45:00,86.37,86.41,86.32,86.39,13509.0,77.4793,77.5152,77.4345,77.4973,13509.0
2016-08-09 13:50:00,86.38,86.4,86.3,86.31,12040.0,77.4883,77.5062,77.4165,77.4255,12040.0
2016-08-09 13:55:00,86.3,86.41,86.29,86.41,9677.0,77.4165,77.5152,77.4076,77.5152,9677.0
2016-08-09 14:00:00,86.41,86.48,86.41,86.44,6929.0,77.5152,77.578,77.5152,77.5421,6929.0
2016-08-09 14:05:00,86.44,86.46,86.3,86.32,15926.0,77.5421,77.5601,77.4165,77.4345,15926.0
2016-08-09 14:10:00,86.31,86.39,86.29,86.34,7023.0,77.4255,77.4973,77.4076,77.4524,7023.0
2016-08-09 14:15:00,86.33,86.39,86.33,86.37,6349.0,77.4435,77.4973,77.4435,77.4793,6349.0
2016-08-09 14:20:00,86.37,86.38,86.33,86.34,14302.0,77.4793,77.4883,77.4435,77.4524,14302.0
2016-08-09 14:25:00,86.34,86.42,86.33,86.35,25993.0,77.4524,77.5242,77.4435,77.4614,25993.0
2016-08-09 14:30:00,86.34,86.35,86.23,86.24,27309.0,77.4524,77.4614,77.3537,77.3627,27309.0
2016-08-09 14:35:00,86.25,86.37,86.23,86.34,33535.0,77.3717,77.4793,77.3537,77.4524,33535.0
2016-08-09 14:40:00,86.35,86.43,86.34,86.41,19793.0,77.4614,77.5332,77.4524,77.5152,19793.0
2016-08-09 14:45:00,86.4,86.4,86.28,86.33,12170.0,77.5062,77.5062,77.3986,77.4435,12170.0
2016-08-09 14:50:00,86.33,86.38,86.33,86.37,13462.0,77.4435,77.4883,77.4435,77.4793,13462.0
2016-08-09 14:55:00,86.37,86.4,86.37,86.39,10699.0,77.4793,77.5062,77.4793,77.4973,10699.0
2016-08-09 15:00:00,86.38,86.4,86.33,86.33,12503.0,77.4883,77.5062,77.4435,77.4435,12503.0
2016-08-09 15:05:00,86.32,86.4,86.32,86.4,8881.0,77.4345,77.5062,77.4345,77.5062,8881.0
2016-08-09 15:10:00,86.4,86.4,86.35,86.38,11808.0,77.5062,77.5062,77.4614,77.4883,11808.0
2016-08-09 15:15:00,86.39,86.43,86.36,86.37,27915.0,77.4973,77.5332,77.4704,77.4793,27915.0
2016-08-09 15:20:00,86.38,86.41,86.35,86.4,15102.0,77.4883,77.5152,77.4614,77.5062,15102.0
2016-08-09 15:25:00,86.41,86.44,86.38,86.44,18301.0,77.5152,77.5421,77.4883,77.5421,18301.0
2016-08-09 15:30:00,86.43,86.44,86.33,86.33,17707.0,77.5332,77.5421,77.4435,77.4435,17707.0
2016-08-09 15:35:00,86.33,86.42,86.33,86.4,18522.0,77.4435,77.5242,77.4435,77.5062,18522.0
2016-08-09 15:40:00,86.39,86.42,86.34,86.37,23223.0,77.4973,77.5242,77.4524,77.4793,23223.0
2016-08-09 15:45:00,86.37,86.41,86.35,86.41,22869.0,77.4793,77.5152,77.4614,77.5152,22869.0
2016-08-09 15:50:00,86.41,86.42,86.36,86.37,35519.0,77.5152,77.5242,77.4704,77.4793,35519.0
2016-08-09 15:55:00,86.38,86.42,86.31,86.37,75226.0,77.4883,77.5242,77.4255,77.4793,75226.0
2016-08-10 09:30:00,86.56,86.59,85.8,85.82,56890.0,77.6498,77.6767,76.968,76.986,56890.0
2016-08-10 09:35:00,85.82,85.92,85.59,85.79,28088.0,76.986,77.0757,76.7796,76.959,28088.0
2016-08-10 09:40:00,85.77,85.92,85.64,85.88,22833.0,76.9411,77.0757,76.8245,77.0398,22833.0
2016-08-10 09:45:00,85.85,85.86,85.51,85.71,22701.0,77.0129,77.0218,76.7079,76.8873,22701.0
2016-08-10 09:50:00,85.73,85.81,85.68,85.7,16142.0,76.9052,76.977,76.8604,76.8783,16142.0
2016-08-10 09:55:00,85.73,85.82,85.67,85.68,21611.0,76.9052,76.986,76.8514,76.8604,21611.0
2016-08-10 10:00:00,85.68,85.75,85.47,85.61,13444.0,76.8604,76.9232,76.672,76.7976,13444.0
2016-08-10 10:05:00,85.57,85.78,85.55,85.78,19476.0,76.7617,76.9501,76.7437,76.9501,19476.0
2016-08-10 10:10:00,85.78,85.83,85.74,85.82,18090.0,76.9501,76.9949,76.9142,76.986,18090.0
2016-08-10 10:15:00,85.85,85.86,85.72,85.74,26247.0,77.0129,77.0218,76.8962,76.9142,26247.0
2016-08-10 10:20:00,85.73,85.9,85.72,85.83,21387.0,76.9052,77.0577,76.8962,76.9949,21387.0
2016-08-10 10:25:00,85.82,85.88,85.76,85.79,14130.0,76.986,77.0398,76.9321,76.959,14130.0
2016-08-10 10:30:00,85.79,85.91,85.78,85.88,18609.0,76.959,77.0667,76.9501,77.0398,18609.0
2016-08-10 10:35:00,85.88,85.98,85.87,85.91,33101.0,77.0398,77.1295,77.0308,77.0667,33101.0
2016-08-10 10:40:00,85.9,86.02,85.9,86.01,13364.0,77.0577,77.1654,77.0577,77.1564,13364.0
2016-08-10 10:45:00,86.01,86.02,85.95,85.95,13736.0,77.1564,77.1654,77.1026,77.1026,13736.0
2016-08-10 10:50:00,85.95,85.98,85.92,85.97,20035.0,77.1026,77.1295,77.0757,77.1205,20035.0
2016-08-10 10:55:00,85.97,85.98,85.88,85.89,15571.0,77.1205,77.1295,77.0398,77.0487,15571.0
2016-08-10 11:00:00,85.91,85.95,85.88,85.91,12350.0,77.0667,77.1026,77.0398,77.0667,12350.0
2016-08-10 11:05:00,85.9,85.92,85.83,85.86,23529.0,77.0577,77.0757,76.9949,77.0218,23529.0
2016-08-10 11:10:00,85.85,85.87,85.62,85.64,21968.0,77.0129,77.0308,76.8065,76.8245,21968.0
2016-08-10 11:15:00,85.62,85.63,85.33,85.34,59678.0,76.8065,76.8155,76.5464,76.5554,59678.0
2016-08-10 11:20:00,85.32,85.34,85.27,85.28,53310.0,76.5374,76.5554,76.4926,76.5015,53310.0
2016-08-10 11:25:00,85.28,85.56,85.26,85.52,57042.0,76.5015,76.7527,76.4836,76.7168,57042.0
2016-08-10 11:30:00,85.52,85.52,85.31,85.36,29777.0,76.7168,76.7168,76.5285,76.5733,29777.0
2016-08-10 11:35:00,85.33,85.62,85.32,85.54,26027.0,76.5464,76.8065,76.5374,76.7348,26027.0
2016-08-10 11:40:00,85.54,85.62,85.53,85.53,10989.0,76.7348,76.8065,76.7258,76.7258,10989.0
2016-08-10 11:45:00,85.54,85.58,85.47,85.51,13879.0,76.7348,76.7707,76.672,76.7079,13879.0
2016-08-10 11:50:00,85.52,85.54,85.46,85.5,20124.0,76.7168,76.7348,76.663,76.6989,20124.0
2016-08-10 11:55:00,85.47,85.49,85.4,85.45,17269.0,76.672,76.6899,76.6092,76.654,17269.0
2016-08-10 12:00:00,85.45,85.6,85.44,85.6,13275.0,76.654,76.7886,76.6451,76.7886,13275.0
2016-08-10 12:05:00,85.6,85.82,85.6,85.82,12905.0,76.7886,76.986,76.7886,76.986,12905.0
2016-08-10 12:10:00,85.82,85.85,85.79,85.8,10970.0,76.986,77.0129,76.959,76.968,10970.0
2016-08-10 12:15:00,85.81,85.86,85.78,85.81,7894.0,76.977,77.0218,76.9501,76.977,7894.0
2016-08-10 12:20:00,85.82,85.89,85.74,85.75,8524.0,76.986,77.0487,76.9142,76.9232,8524.0
2016-08-10 12:25:00,85.74,85.77,85.72,85.75,6319.0,76.9142,76.9411,76.8962,76.9232,6319.0
2016-08-10 12:30:00,85.75,85.75,85.71,85.73,4986.0,76.9232,76.9232,76.8873,76.9052,4986.0
2016-08-10 12:35:00,85.75,85.83,85.75,85.78,7399.0,76.9232,76.9949,76.9232,76.9501,7399.0
2016-08-10 12:40:00,85.8,85.82,85.69,85.7,9815.0,76.968,76.986,76.8693,76.8783,9815.0
2016-08-10 12:45:00,85.71,85.78,85.71,85.75,10608.0,76.8873,76.9501,76.8873,76.9232,10608.0
2016-08-10 12:50:00,85.77,85.81,85.76,85.77,9950.0,76.9411,76.977,76.9321,76.9411,9950.0
2016-08-10 12:55:00,85.76,85.76,85.63,85.64,17445.0,76.9321,76.9321,76.8155,76.8245,17445.0
2016-08-10 13:00:00,85.65,85.68,85.64,85.64,12712.0,76.8335,76.8604,76.8245,76.8245,12712.0
2016-08-10 13:05:00,85.64,85.67,85.63,85.66,9004.0,76.8245,76.8514,76.8155,76.8424,9004.0
2016-08-10 13:10:00,85.66,85.68,85.61,85.61,9789.0,76.8424,76.8604,76.7976,76.7976,9789.0
2016-08-10 13:15:00,85.6,85.63,85.53,85.6,16740.0,76.7886,76.8155,76.7258,76.7886,16740.0
2016-08-10 13:20:00,85.6,85.63,85.58,85.59,8105.0,76.7886,76.8155,76.7707,76.7796,8105.0
2016-08-10 13:25:00,85.59,85.63,85.58,85.6,12876.0,76.7796,76.8155,76.7707,76.7886,12876.0
2016-08-10 13:30:00,85.61,85.62,85.55,85.56,11217.0,76.7976,76.8065,76.7437,76.7527,11217.0
2016-08-10 13:35:00,85.56,85.63,85.56,85.6,7333.0,76.7527,76.8155,76.7527,76.7886,7333.0
2016-08-10 13:40:00,85.61,85.69,85.59,85.66,10737.0,76.7976,76.8693,76.7796,76.8424,10737.0
2016-08-10 13:45:00,85.65,85.68,85.63,85.64,13515.0,76.8335,76.8604,76.8155,76.8245,13515.0
2016-08-10 13:50:00,85.64,85.67,85.63,85.65,7834.0,76.8245,76.8514,76.8155,76.8335,7834.0
2016-08-10 13:55:00,85.65,85.66,85.62,85.62,14592.0,76.8335,76.8424,76.8065,76.8065,14592.0
2016-08-10 14:00:00,85.62,85.66,85.6,85.65,9844.0,76.8065,76.8424,76.7886,76.8335,9844.0
2016-08-10 14:05:00,85.66,85.68,85.61,85.62,11877.0,76.8424,76.8604,76.7976,76.8065,11877.0
2016-08-10 14:10:00,85.62,85.65,85.58,85.6,10440.0,76.8065,76.8335,76.7707,76.7886,10440.0
2016-08-10 14:15:00,85.58,85.6,85.54,85.54,9299.0,76.7707,76.7886,76.7348,76.7348,9299.0
2016-08-10 14:20:00,85.53,85.59,85.53,85.59,6806.0,76.7258,76.7796,76.7258,76.7796,6806.0
2016-08-10 14:25:00,85.59,85.61,85.46,85.54,13578.0,76.7796,76.7976,76.663,76.7348,13578.0
2016-08-10 14:30:00,85.53,85.6,85.52,85.58,17287.0,76.7258,76.7886,76.7168,76.7707,17287.0
2016-08-10 14:35:00,85.58,85.62,85.56,85.59,21413.0,76.7707,76.8065,76.7527,76.7796,21413.0
2016-08-10 14:40:00,85.58,85.66,85.57,85.63,11249.0,76.7707,76.8424,76.7617,76.8155,11249.0
2016-08-10 14:45:00,85.63,85.72,85.63,85.71,9812.0,76.8155,76.8962,76.8155,76.8873,9812.0
2016-08-10 14:50:00,85.71,85.77,85.69,85.75,18243.0,76.8873,76.9411,76.8693,76.9232,18243.0
2016-08-10 14:55:00,85.76,85.77,85.71,85.77,9313.0,76.9321,76.9411,76.8873,76.9411,9313.0
2016-08-10 15:00:00,85.75,85.76,85.69,85.7,9920.0,76.9232,76.9321,76.8693,76.8783,9920.0
2016-08-10 15:05:00,85.69,85.78,85.69,85.75,23648.0,76.8693,76.9501,76.8693,76.9232,23648.0
2016-08-10 15:10:00,85.75,85.76,85.73,85.76,14445.0,76.9232,76.9321,76.9052,76.9321,14445.0
2016-08-10 15:15:00,85.77,85.87,85.75,85.83,37204.0,76.9411,77.0308,76.9232,76.9949,37204.0
2016-08-10 15:20:00,85.82,85.98,85.81,85.94,27869.0,76.986,77.1295,76.977,77.0936,27869.0
2016-08-10 15:25:00,85.94,85.94,85.84,85.84,24687.0,77.0936,77.0936,77.0039,77.0039,24687.0
2016-08-10 15:30:00,85.84,85.91,85.82,85.89,20525.0,77.0039,77.0667,76.986,77.0487,20525.0
2016-08-10 15:35:00,85.89,85.89,85.79,85.8,25272.0,77.0487,77.0487,76.959,76.968,25272.0
2016-08-10 15:40:00,85.8,85.84,85.76,85.79,39195.0,76.968,77.0039,76.9321,76.959,39195.0
2016-08-10 15:45:00,85.79,85.8,85.76,85.78,26628.0,76.959,76.968,76.9321,76.9501,26628.0
2016-08-10 15:50:00,85.77,85.78,85.75,85.78,47947.0,76.9411,76.9501,76.9232,76.9501,47947.0
2016-08-10 15:55:00,85.78,85.78,85.7,85.72,77426.0,76.9501,76.9501,76.8783,76.8962,77426.0
2016-08-11 09:30:00,86.38,86.74,86.04,86.26,67413.0,77.4883,77.8113,77.1833,77.3807,67413.0
2016-08-11 09:35:00,86.25,86.4,86.0,86.15,38238.0,77.3717,77.5062,77.1474,77.282,38238.0
2016-08-11 09:40:00,86.2,86.72,86.15,86.29,65000.0,77.3268,77.7933,77.282,77.4076,65000.0
2016-08-11 09:45:00,86.34,86.45,86.18,86.25,23620.0,77.4524,77.5511,77.3089,77.3717,23620.0
2016-08-11 09:50:00,86.23,86.27,85.9,85.93,47860.0,77.3537,77.3896,77.0577,77.0846,47860.0
2016-08-11 09:55:00,85.93,86.01,85.8,85.81,19679.0,77.0846,77.1564,76.968,76.977,19679.0
2016-08-11 10:00:00,85.82,85.89,85.72,85.89,37549.0,76.986,77.0487,76.8962,77.0487,37549.0
2016-08-11 10:05:00,85.85,85.94,85.79,85.8,18761.0,77.0129,77.0936,76.959,76.968,18761.0
2016-08-11 10:10:00,85.82,85.91,85.7,85.71,15674.0,76.986,77.0667,76.8783,76.8873,15674.0
2016-08-11 10:15:00,85.71,85.87,85.68,85.81,11427.0,76.8873,77.0308,76.8604,76.977,11427.0
2016-08-11 10:20:00,85.82,85.84,85.76,85.84,14205.0,76.986,77.0039,76.9321,77.0039,14205.0
2016-08-11 10:25:00,85.82,86.01,85.8,85.9,18253.0,76.986,77.1564,76.968,77.0577,18253.0
2016-08-11 10:30:00,85.91,85.97,85.9,85.97,12501.0,77.0667,77.1205,77.0577,77.1205,12501.0
2016-08-11 10:35:00,85.95,86.27,85.94,86.24,25813.0,77.1026,77.3896,77.0936,77.3627,25813.0
2016-08-11 10:40:00,86.25,86.29,86.18,86.23,18861.0,77.3717,77.4076,77.3089,77.3537,18861.0
2016-08-11 10:45:00,86.24,86.24,86.1,86.11,11286.0,77.3627,77.3627,77.2371,77.2461,11286.0
2016-08-11 10:50:00,86.1,86.18,86.08,86.08,9818.0,77.2371,77.3089,77.2192,77.2192,9818.0
2016-08-11 10:55:00,86.09,86.2,86.05,86.17,13576.0,77.2282,77.3268,77.1923,77.2999,13576.0
2016-08-11 11:00:00,86.18,86.22,86.11,86.14,12925.0,77.3089,77.3448,77.2461,77.273,12925.0
2016-08-11 11:05:00,86.13,86.2,86.11,86.2,10357.0,77.264,77.3268,77.2461,77.3268,10357.0
2016-08-11 11:10:00,86.21,86.29,86.18,86.26,14873.0,77.3358,77.4076,77.3089,77.3807,14873.0
2016-08-11 11:15:00,86.25,86.3,86.19,86.28,19393.0,77.3717,77.4165,77.3179,77.3986,19393.0
2016-08-11 11:20:00,86.27,86.31,86.25,86.25,13842.0,77.3896,77.4255,77.3717,77.3717,13842.0
2016-08-11 11:25:00,86.26,86.34,86.25,86.28,13516.0,77.3807,77.4524,77.3717,77.3986,13516.0
2016-08-11 11:30:00,86.3,86.38,86.26,86.38,19007.0,77.4165,77.4883,77.3807,77.4883,19007.0
2016-08-11 11:35:00,86.39,86.48,86.39,86.47,16779.0,77.4973,77.578,77.4973,77.569,16779.0
2016-08-11 11:40:00,86.49,86.49,86.38,86.49,43841.0,77.587,77.587,77.4883,77.587,43841.0
2016-08-11 11:45:00,86.48,86.51,86.46,86.48,21102.0,77.578,77.6049,77.5601,77.578,21102.0
2016-08-11 11:50:00,86.47,86.56,86.47,86.51,25357.0,77.569,77.6498,77.569,77.6049,25357.0
2016-08-11 11:55:00,86.51,86.64,86.5,86.63,20170.0,77.6049,77.7215,77.596,77.7126,20170.0
2016-08-11 12:00:00,86.63,86.64,86.55,86.59,18602.0,77.7126,77.7215,77.6408,77.6767,18602.0
2016-08-11 12:05:00,86.58,86.6,86.48,86.51,13292.0,77.6677,77.6857,77.578,77.6049,13292.0
2016-08-11 12:10:00,86.51,86.52,86.43,86.43,12020.0,77.6049,77.6139,77.5332,77.5332,12020.0
2016-08-11 12:15:00,86.44,86.45,86.33,86.36,11611.0,77.5421,77.5511,77.4435,77.4704,11611.0
2016-08-11 12:20:00,86.35,86.41,86.32,86.38,9852.0,77.4614,77.5152,77.4345,77.4883,9852.0
2016-08-11 12:25:00,86.38,86.44,86.38,86.42,10160.0,77.4883,77.5421,77.4883,77.5242,10160.0
2016-08-11 12:30:00,86.42,86.43,86.35,86.35,7269.0,77.5242,77.5332,77.4614,77.4614,7269.0
2016-08-11 12:35:00,86.35,86.41,86.35,86.4,6073.0,77.4614,77.5152,77.4614,77.5062,6073.0
2016-08-11 12:40:00,86.4,86.41,86.38,86.4,5300.0,77.5062,77.5152,77.4883,77.5062,5300.0
2016-08-11 12:45:00,86.39,86.41,86.34,86.36,6374.0,77.4973,77.5152,77.4524,77.4704,6374.0
2016-08-11 12:50:00,86.36,86.41,86.35,86.41,7880.0,77.4704,77.5152,77.4614,77.5152,7880.0
2016-08-11 12:55:00,86.41,86.41,86.34,86.36,9027.0,77.5152,77.5152,77.4524,77.4704,9027.0
2016-08-11 13:00:00,86.37,86.38,86.33,86.37,22454.0,77.4793,77.4883,77.4435,77.4793,22454.0
2016-08-11 13:05:00,86.38,86.42,86.35,86.35,13725.0,77.4883,77.5242,77.4614,77.4614,13725.0
2016-08-11 13:10:00,86.36,86.37,86.3,86.3,15824.0,77.4704,77.4793,77.4165,77.4165,15824.0
2016-08-11 13:15:00,86.3,86.32,86.29,86.3,9851.0,77.4165,77.4345,77.4076,77.4165,9851.0
2016-08-11 13:20:00,86.29,86.32,86.24,86.24,12304.0,77.4076,77.4345,77.3627,77.3627,12304.0
2016-08-11 13:25:00,86.25,86.29,86.22,86.25,15869.0,77.3717,77.4076,77.3448,77.3717,15869.0
2016-08-11 13:30:00,86.25,86.26,86.21,86.22,8546.0,77.3717,77.3807,77.3358,77.3448,8546.0
2016-08-11 13:35:00,86.22,86.23,86.19,86.19,5744.0,77.3448,77.3537,77.3179,77.3179,5744.0
2016-08-11 13:40:00,86.19,86.23,86.18,86.23,9285.0,77.3179,77.3537,77.3089,77.3537,9285.0
2016-08-11 13:45:00,86.23,86.27,86.21,86.27,13398.0,77.3537,77.3896,77.3358,77.3896,13398.0
2016-08-11 13:50:00,86.28,86.36,86.28,86.35,12890.0,77.3986,77.4704,77.3986,77.4614,12890.0
2016-08-11 13:55:00,86.37,86.37,86.23,86.23,12865.0,77.4793,77.4793,77.3537,77.3537,12865.0
2016-08-11 14:00:00,86.25,86.34,86.25,86.31,8635.0,77.3717,77.4524,77.3717,77.4255,8635.0
2016-08-11 14:05:00,86.31,86.36,86.31,86.32,9701.0,77.4255,77.4704,77.4255,77.4345,9701.0
2016-08-11 14:10:00,86.32,86.36,86.31,86.31,15872.0,77.4345,77.4704,77.4255,77.4255,15872.0
2016-08-11 14:15:00,86.31,86.32,86.22,86.22,9939.0,77.4255,77.4345,77.3448,77.3448,9939.0
2016-08-11 14:20:00,86.23,86.24,86.18,86.23,7970.0,77.3537,77.3627,77.3089,77.3537,7970.0
2016-08-11 14:25:00,86.23,86.3,86.23,86.25,8302.0,77.3537,77.4165,77.3537,77.3717,8302.0
2016-08-11 14:30:00,86.24,86.25,86.1,86.16,15698.0,77.3627,77.3717,77.2371,77.291,15698.0
2016-08-11 14:35:00,86.16,86.25,86.16,86.2,7626.0,77.291,77.3717,77.291,77.3268,7626.0
2016-08-11 14:40:00,86.21,86.26,86.19,86.23,21307.0,77.3358,77.3807,77.3179,77.3537,21307.0
2016-08-11 14:45:00,86.22,86.23,86.15,86.15,6615.0,77.3448,77.3537,77.282,77.282,6615.0
2016-08-11 14:50:00,86.17,86.24,86.17,86.22,8416.0,77.2999,77.3627,77.2999,77.3448,8416.0
2016-08-11 14:55:00,86.21,86.22,86.06,86.14,15652.0,77.3358,77.3448,77.2012,77.273,15652.0
2016-08-11 15:00:00,86.15,86.22,86.15,86.21,10730.0,77.282,77.3448,77.282,77.3358,10730.0
2016-08-11 15:05:00,86.2,86.27,86.18,86.25,21978.0,77.3268,77.3896,77.3089,77.3717,21978.0
2016-08-11 15:10:00,86.25,86.3,86.24,86.24,17165.0,77.3717,77.4165,77.3627,77.3627,17165.0
2016-08-11 15:15:00,86.24,86.24,86.2,86.22,9089.0,77.3627,77.3627,77.3268,77.3448,9089.0
2016-08-11 15:20:00,86.24,86.27,86.22,86.25,19381.0,77.3627,77.3896,77.3448,77.3717,19381.0
2016-08-11 15:25:00,86.25,86.26,86.22,86.23,15671.0,77.3717,77.3807,77.3448,77.3537,15671.0
2016-08-11 15:30:00,86.23,86.29,86.22,86.28,45154.0,77.3537,77.4076,77.3448,77.3986,45154.0
2016-08-11 15:35:00,86.27,86.31,86.26,86.28,26989.0,77.3896,77.4255,77.3807,77.3986,26989.0
2016-08-11 15:40:00,86.28,86.33,86.28,86.32,25111.0,77.3986,77.4435,77.3986,77.4345,25111.0
2016-08-11 15:45:00,86.32,86.35,86.31,86.34,41865.0,77.4345,77.4614,77.4255,77.4524,41865.0
2016-08-11 15:50:00,86.34,86.35,86.25,86.3,54427.0,77.4524,77.4614,77.3717,77.4165,54427.0
2016-08-11 15:55:00,86.29,86.32,86.18,86.18,94067.0,77.4076,77.4345,77.3089,77.3089,94067.0
2016-08-12 09:30:00,85.49,86.08,85.45,86.05,66091.0,76.6899,77.2192,76.654,77.1923,66091.0
2016-08-12 09:35:00,85.99,86.17,85.74,85.87,24243.0,77.1385,77.2999,76.9142,77.0308,24243.0
2016-08-12 09:40:00,85.92,86.18,85.81,85.97,22134.0,77.0757,77.3089,76.977,77.1205,22134.0
2016-08-12 09:45:00,85.95,85.99,85.8,85.87,24652.0,77.1026,77.1385,76.968,77.0308,24652.0
2016-08-12 09:50:00,85.85,86.07,85.83,86.04,17266.0,77.0129,77.2102,76.9949,77.1833,17266.0
2016-08-12 09:55:00,86.04,86.14,86.0,86.09,9175.0,77.1833,77.273,77.1474,77.2282,9175.0
2016-08-12 10:00:00,86.07,86.17,86.05,86.17,18950.0,77.2102,77.2999,77.1923,77.2999,18950.0
2016-08-12 10:05:00,86.13,86.16,85.94,86.01,15762.0,77.264,77.291,77.0936,77.1564,15762.0
2016-08-12 10:10:00,86.0,86.13,85.99,86.11,16985.0,77.1474,77.264,77.1385,77.2461,16985.0
2016-08-12 10:15:00,86.11,86.16,85.99,86.04,14043.0,77.2461,77.291,77.1385,77.1833,14043.0
2016-08-12 10:20:00,86.03,86.21,86.0,86.16,18770.0,77.1743,77.3358,77.1474,77.291,18770.0
2016-08-12 10:25:00,86.14,86.18,86.06,86.14,10050.0,77.273,77.3089,77.2012,77.273,10050.0
2016-08-12 10:30:00,86.14,86.32,86.11,86.23,18272.0,77.273,77.4345,77.2461,77.3537,18272.0
2016-08-12 10:35:00,86.21,86.4,86.2,86.34,23726.0,77.3358,77.5062,77.3268,77.4524,23726.0
2016-08-12 10:40:00,86.36,86.36,86.26,86.34,11580.0,77.4704,77.4704,77.3807,77.4524,11580.0
2016-08-12 10:45:00,86.34,86.36,86.28,86.29,6186.0,77.4524,77.4704,77.3986,77.4076,6186.0
2016-08-12 10:50:00,86.26,86.27,86.2,86.24,12017.0,77.3807,77.3896,77.3268,77.3627,12017.0
2016-08-12 10:55:00,86.23,86.23,86.1,86.13,8275.0,77.3537,77.3537,77.2371,77.264,8275.0
2016-08-12 11:00:00,86.14,86.25,86.13,86.21,11142.0,77.273,77.3717,77.264,77.3358,11142.0
2016-08-12 11:05:00,86.19,86.34,86.19,86.28,14568.0,77.3179,77.4524,77.3179,77.3986,14568.0
2016-08-12 11:10:00,86.29,86.31,86.2,86.2,22999.0,77.4076,77.4255,77.3268,77.3268,22999.0
2016-08-12 11:15:00,86.21,86.26,86.18,86.2,8869.0,77.3358,77.3807,77.3089,77.3268,8869.0
2016-08-12 11:20:00,86.22,86.24,86.15,86.18,5384.0,77.3448,77.3627,77.282,77.3089,5384.0
2016-08-12 11:25:00,86.17,86.22,86.15,86.21,8155.0,77.2999,77.3448,77.282,77.3358,8155.0
2016-08-12 11:30:00,86.23,86.29,86.18,86.22,16593.0,77.3537,77.4076,77.3089,77.3448,16593.0
2016-08-12 11:35:00,86.2,86.23,86.08,86.09,10756.0,77.3268,77.3537,77.2192,77.2282,10756.0
2016-08-12 11:40:00,86.09,86.09,85.99,86.02,14078.0,77.2282,77.2282,77.1385,77.1654,14078.0
2016-08-12 11:45:00,86.01,86.04,85.99,86.0,11788.0,77.1564,77.1833,77.1385,77.1474,11788.0
2016-08-12 11:50:00,86.02,86.04,85.98,86.0,18008.0,77.1654,77.1833,77.1295,77.1474,18008.0
2016-08-12 11:55:00,86.0,86.04,85.97,86.01,13641.0,77.1474,77.1833,77.1205,77.1564,13641.0
2016-08-12 12:00:00,86.0,86.03,85.97,85.97,9845.0,77.1474,77.1743,77.1205,77.1205,9845.0
2016-08-12 12:05:00,85.98,85.98,85.86,85.95,19209.0,77.1295,77.1295,77.0218,77.1026,19209.0
2016-08-12 12:10:00,85.95,86.0,85.94,85.99,10186.0,77.1026,77.1474,77.0936,77.1385,10186.0
2016-08-12 12:15:00,86.0,86.05,85.95,85.98,9878.0,77.1474,77.1923,77.1026,77.1295,9878.0
2016-08-12 12:20:00,85.95,86.02,85.95,86.01,5887.0,77.1026,77.1654,77.1026,77.1564,5887.0
2016-08-12 12:25:00,85.99,86.04,85.95,85.95,13246.0,77.1385,77.1833,77.1026,77.1026,13246.0
2016-08-12 12:30:00,85.97,85.98,85.9,85.9,27745.0,77.1205,77.1295,77.0577,77.0577,27745.0
2016-08-12 12:35:00,85.91,85.91,85.82,85.82,23170.0,77.0667,77.0667,76.986,76.986,23170.0
2016-08-12 12:40:00,85.83,85.89,85.82,85.89,12515.0,76.9949,77.0487,76.986,77.0487,12515.0
2016-08-12 12:45:00,85.9,85.98,85.89,85.98,7340.0,77.0577,77.1295,77.0487,77.1295,7340.0
2016-08-12 12:50:00,86.0,86.01,85.92,85.92,16916.0,77.1474,77.1564,77.0757,77.0757,16916.0
2016-08-12 12:55:00,85.93,85.96,85.87,85.95,11894.0,77.0846,77.1115,77.0308,77.1026,11894.0
2016-08-12 13:00:00,85.92,85.97,85.91,85.91,6676.0,77.0757,77.1205,77.0667,77.0667,6676.0
2016-08-12 13:05:00,85.91,85.91,85.76,85.8,9570.0,77.0667,77.0667,76.9321,76.968,9570.0
2016-08-12 13:10:00,85.81,85.92,85.81,85.91,5773.0,76.977,77.0757,76.977,77.0667,5773.0
2016-08-12 13:15:00,85.91,85.94,85.89,85.9,6889.0,77.0667,77.0936,77.0487,77.0577,6889.0
2016-08-12 13:20:00,85.9,85.94,85.86,85.86,10834.0,77.0577,77.0936,77.0218,77.0218,10834.0
2016-08-12 13:25:00,85.85,85.9,85.84,85.9,4900.0,77.0129,77.0577,77.0039,77.0577,4900.0
2016-08-12 13:30:00,85.89,85.9,85.82,85.82,11753.0,77.0487,77.0577,76.986,76.986,11753.0
2016-08-12 13:35:00,85.81,85.81,85.7,85.74,14950.0,76.977,76.977,76.8783,76.9142,14950.0
2016-08-12 13:40:00,85.74,85.8,85.72,85.8,4664.0,76.9142,76.968,76.8962,76.968,4664.0
2016-08-12 13:45:00,85.81,85.86,85.81,85.83,13176.0,76.977,77.0218,76.977,76.9949,13176.0
2016-08-12 13:50:00,85.83,85.87,85.8,85.86,8826.0,76.9949,77.0308,76.968,77.0218,8826.0
2016-08-12 13:55:00,85.88,85.91,85.76,85.77,12390.0,77.0398,77.0667,76.9321,76.9411,12390.0
2016-08-12 14:00:00,85.76,85.78,85.74,85.74,5525.0,76.9321,76.9501,76.9142,76.9142,5525.0
2016-08-12 14:05:00,85.73,85.82,85.73,85.82,4261.0,76.9052,76.986,76.9052,76.986,4261.0
2016-08-12 14:10:00,85.81,85.88,85.79,85.86,8000.0,76.977,77.0398,76.959,77.0218,8000.0
2016-08-12 14:15:00,85.85,85.92,85.85,85.9,10188.0,77.0129,77.0757,77.0129,77.0577,10188.0
2016-08-12 14:20:00,85.89,85.93,85.89,85.9,8192.0,77.0487,77.0846,77.0487,77.0577,8192.0
2016-08-12 14:25:00,85.9,85.97,85.89,85.97,9203.0,77.0577,77.1205,77.0487,77.1205,9203.0
2016-08-12 14:30:00,85.95,85.98,85.95,85.96,7114.0,77.1026,77.1295,77.1026,77.1115,7114.0
2016-08-12 14:35:00,85.97,86.02,85.96,86.0,13873.0,77.1205,77.1654,77.1115,77.1474,13873.0
2016-08-12 14:40:00,86.0,86.02,85.98,85.99,9796.0,77.1474,77.1654,77.1295,77.1385,9796.0
2016-08-12 14:45:00,86.0,86.03,85.99,86.01,3300.0,77.1474,77.1743,77.1385,77.1564,3300.0
2016-08-12 14:50:00,86.02,86.06,86.02,86.05,16401.0,77.1654,77.2012,77.1654,77.1923,16401.0
2016-08-12 14:55:00,86.05,86.05,86.01,86.03,6817.0,77.1923,77.1923,77.1564,77.1743,6817.0
2016-08-12 15:00:00,86.04,86.09,86.04,86.06,8435.0,77.1833,77.2282,77.1833,77.2012,8435.0
2016-08-12 15:05:00,86.06,86.06,86.01,86.06,6391.0,77.2012,77.2012,77.1564,77.2012,6391.0
2016-08-12 15:10:00,86.06,86.07,86.0,86.02,4706.0,77.2012,77.2102,77.1474,77.1654,4706.0
2016-08-12 15:15:00,86.03,86.03,85.96,85.96,15768.0,77.1743,77.1743,77.1115,77.1115,15768.0
2016-08-12 15:20:00,85.96,85.98,85.93,85.93,12797.0,77.1115,77.1295,77.0846,77.0846,12797.0
2016-08-12 15:25:00,85.95,86.01,85.94,86.01,22657.0,77.1026,77.1564,77.0936,77.1564,22657.0
2016-08-12 15:30:00,86.01,86.07,86.01,86.05,14523.0,77.1564,77.2102,77.1564,77.1923,14523.0
2016-08-12 15:35:00,86.05,86.12,86.04,86.08,9612.0,77.1923,77.2551,77.1833,77.2192,9612.0
2016-08-12 15:40:00,86.08,86.12,86.05,86.08,16476.0,77.2192,77.2551,77.1923,77.2192,16476.0
2016-08-12 15:45:00,86.08,86.08,86.0,86.0,14435.0,77.2192,77.2192,77.1474,77.1474,14435.0
2016-08-12 15:50:00,86.01,86.04,86.0,86.01,21424.0,77.1564,77.1833,77.1474,77.1564,21424.0
2016-08-12 15:55:00,86.01,86.06,86.0,86.03,44948.0,77.1564,77.2012,77.1474,77.1743,44948.0
2016-08-15 09:30:00,86.65,86.83,86.31,86.6,47106.0,77.7305,77.892,77.4255,77.6857,47106.0
2016-08-15 09:35:00,86.64,86.83,86.57,86.67,19308.0,77.7215,77.892,77.6588,77.7485,19308.0
2016-08-15 09:40:00,86.67,86.74,86.46,86.63,22554.0,77.7485,77.8113,77.5601,77.7126,22554.0
2016-08-15 09:45:00,86.67,86.85,86.66,86.83,22881.0,77.7485,77.9099,77.7395,77.892,22881.0
2016-08-15 09:50:00,86.85,87.0,86.81,86.95,50008.0,77.9099,78.0445,77.874,77.9996,50008.0
2016-08-15 09:55:00,86.94,87.18,86.92,86.95,71950.0,77.9907,78.206,77.9727,77.9996,71950.0
2016-08-15 10:00:00,86.96,87.18,86.81,87.12,41917.0,78.0086,78.206,77.874,78.1521,41917.0
2016-08-15 10:05:00,87.12,87.17,87.07,87.17,19034.0,78.1521,78.197,78.1073,78.197,19034.0
2016-08-15 10:10:00,87.16,87.2,87.14,87.2,22691.0,78.188,78.2239,78.1701,78.2239,22691.0
2016-08-15 10:15:00,87.2,87.2,87.06,87.15,18155.0,78.2239,78.2239,78.0983,78.179,18155.0
2016-08-15 10:20:00,87.16,87.47,87.15,87.46,34353.0,78.188,78.4661,78.179,78.4571,34353.0
2016-08-15 10:25:00,87.48,87.68,87.46,87.67,60044.0,78.4751,78.6545,78.4571,78.6455,60044.0
2016-08-15 10:30:00,87.68,87.68,87.47,87.52,34759.0,78.6545,78.6545,78.4661,78.511,34759.0
2016-08-15 10:35:00,87.52,87.65,87.49,87.65,32286.0,78.511,78.6276,78.484,78.6276,32286.0
2016-08-15 10:40:00,87.65,87.79,87.64,87.75,29346.0,78.6276,78.7532,78.6186,78.7173,29346.0
2016-08-15 10:45:00,87.74,87.88,87.73,87.87,28590.0,78.7083,78.8339,78.6993,78.8249,28590.0
2016-08-15 10:50:00,87.87,87.93,87.81,87.92,33694.0,78.8249,78.8788,78.7711,78.8698,33694.0
2016-08-15 10:55:00,87.93,88.0,87.93,88.0,32145.0,78.8788,78.9416,78.8788,78.9416,32145.0
2016-08-15 11:00:00,88.0,88.0,87.9,87.99,47625.0,78.9416,78.9416,78.8518,78.9326,47625.0
2016-08-15 11:05:00,87.99,88.07,87.91,88.04,39899.0,78.9326,79.0043,78.8608,78.9774,39899.0
2016-08-15 11:10:00,88.04,88.16,88.04,88.15,36944.0,78.9774,79.0851,78.9774,79.0761,36944.0
2016-08-15 11:15:00,88.14,88.32,88.14,88.31,36513.0,79.0671,79.2286,79.0671,79.2196,36513.0
2016-08-15 11:20:00,88.31,88.37,88.28,88.28,34335.0,79.2196,79.2735,79.1927,79.1927,34335.0
2016-08-15 11:25:00,88.28,88.31,88.2,88.21,56053.0,79.1927,79.2196,79.121,79.1299,56053.0
2016-08-15 11:30:00,88.2,88.2,88.17,88.18,26030.0,79.121,79.121,79.0941,79.103,26030.0
2016-08-15 11:35:00,88.18,88.21,88.11,88.2,42033.0,79.103,79.1299,79.0402,79.121,42033.0
2016-08-15 11:40:00,88.2,88.21,88.11,88.19,39799.0,79.121,79.1299,79.0402,79.112,39799.0
2016-08-15 11:45:00,88.2,88.24,88.15,88.16,21966.0,79.121,79.1568,79.0761,79.0851,21966.0
2016-08-15 11:50:00,88.16,88.25,88.16,88.23,26240.0,79.0851,79.1658,79.0851,79.1479,26240.0
2016-08-15 11:55:00,88.25,88.35,88.25,88.33,26143.0,79.1658,79.2555,79.1658,79.2376,26143.0
2016-08-15 12:00:00,88.33,88.33,88.19,88.23,23871.0,79.2376,79.2376,79.112,79.1479,23871.0
2016-08-15 12:05:00,88.23,88.35,88.2,88.34,32769.0,79.1479,79.2555,79.121,79.2466,32769.0
2016-08-15 12:10:00,88.34,88.4,88.32,88.32,25480.0,79.2466,79.3004,79.2286,79.2286,25480.0
2016-08-15 12:15:00,88.33,88.4,88.27,88.28,17519.0,79.2376,79.3004,79.1838,79.1927,17519.0
2016-08-15 12:20:00,88.28,88.47,88.26,88.47,17862.0,79.1927,79.3632,79.1748,79.3632,17862.0
2016-08-15 12:25:00,88.47,88.47,88.45,88.47,21913.0,79.3632,79.3632,79.3452,79.3632,21913.0
2016-08-15 12:30:00,88.46,88.56,88.44,88.55,42359.0,79.3542,79.4439,79.3363,79.4349,42359.0
2016-08-15 12:35:00,88.55,88.61,88.53,88.54,34208.0,79.4349,79.4888,79.417,79.426,34208.0
2016-08-15 12:40:00,88.55,88.6,88.52,88.6,23697.0,79.4349,79.4798,79.408,79.4798,23697.0
2016-08-15 12:45:00,88.61,88.65,88.52,88.54,20720.0,79.4888,79.5246,79.408,79.426,20720.0
2016-08-15 12:50:00,88.54,88.61,88.53,88.61,16622.0,79.426,79.4888,79.417,79.4888,16622.0
2016-08-15 12:55:00,88.6,88.6,88.52,88.54,26803.0,79.4798,79.4798,79.408,79.426,26803.0
2016-08-15 13:00:00,88.54,88.55,88.4,88.44,45690.0,79.426,79.4349,79.3004,79.3363,45690.0
2016-08-15 13:05:00,88.44,88.48,88.41,88.46,18607.0,79.3363,79.3721,79.3093,79.3542,18607.0
2016-08-15 13:10:00,88.44,88.53,88.44,88.46,17295.0,79.3363,79.417,79.3363,79.3542,17295.0
2016-08-15 13:15:00,88.48,88.6,88.48,88.56,20427.0,79.3721,79.4798,79.3721,79.4439,20427.0
2016-08-15 13:20:00,88.56,88.68,88.53,88.66,34724.0,79.4439,79.5516,79.417,79.5336,34724.0
2016-08-15 13:25:00,88.66,88.71,88.65,88.68,29706.0,79.5336,79.5785,79.5246,79.5516,29706.0
2016-08-15 13:30:00,88.69,88.73,88.67,88.7,31772.0,79.5605,79.5964,79.5426,79.5695,31772.0
2016-08-15 13:35:00,88.71,88.75,88.69,88.7,27134.0,79.5785,79.6143,79.5605,79.5695,27134.0
2016-08-15 13:40:00,88.7,88.79,88.65,88.79,31322.0,79.5695,79.6502,79.5246,79.6502,31322.0
2016-08-15 13:45:00,88.78,88.8,88.75,88.79,26349.0,79.6413,79.6592,79.6143,79.6502,26349.0
2016-08-15 13:50:00,88.79,88.8,88.73,88.73,25954.0,79.6502,79.6592,79.5964,79.5964,25954.0
2016-08-15 13:55:00,88.74,88.74,88.57,88.58,20680.0,79.6054,79.6054,79.4529,79.4618,20680.0
2016-08-15 14:00:00,88.57,88.57,88.47,88.51,34444.0,79.4529,79.4529,79.3632,79.3991,34444.0
2016-08-15 14:05:00,88.52,88.55,88.5,88.52,14450.0,79.408,79.4349,79.3901,79.408,14450.0
2016-08-15 14:10:00,88.53,88.54,88.41,88.42,23357.0,79.417,79.426,79.3093,79.3183,23357.0
2016-08-15 14:15:00,88.41,88.42,88.32,88.36,18790.0,79.3093,79.3183,79.2286,79.2645,18790.0
2016-08-15 14:20:00,88.36,88.36,88.31,88.33,19289.0,79.2645,79.2645,79.2196,79.2376,19289.0
2016-08-15 14:25:00,88.33,88.42,88.32,88.39,27374.0,79.2376,79.3183,79.2286,79.2914,27374.0
2016-08-15 14:30:00,88.38,88.45,88.35,88.42,19133.0,79.2824,79.3452,79.2555,79.3183,19133.0
2016-08-15 14:35:00,88.43,88.45,88.39,88.43,16495.0,79.3273,79.3452,79.2914,79.3273,16495.0
2016-08-15 14:40:00,88.41,88.52,88.41,88.5,21269.0,79.3093,79.408,79.3093,79.3901,21269.0
2016-08-15 14:45:00,88.5,88.66,88.5,88.66,37975.0,79.3901,79.5336,79.3901,79.5336,37975.0
2016-08-15 14:50:00,88.66,88.79,88.65,88.78,67583.0,79.5336,79.6502,79.5246,79.6413,67583.0
2016-08-15 14:55:00,88.78,88.78,88.54,88.55,35479.0,79.6413,79.6413,79.426,79.4349,35479.0
2016-08-15 15:00:00,88.56,88.56,88.47,88.53,21505.0,79.4439,79.4439,79.3632,79.417,21505.0
2016-08-15 15:05:00,88.53,88.56,88.51,88.54,19822.0,79.417,79.4439,79.3991,79.426,19822.0
2016-08-15 15:10:00,88.54,88.59,88.5,88.57,32203.0,79.426,79.4708,79.3901,79.4529,32203.0
2016-08-15 15:15:00,88.56,88.61,88.52,88.54,38780.0,79.4439,79.4888,79.408,79.426,38780.0
2016-08-15 15:20:00,88.53,88.64,88.52,88.56,50328.0,79.417,79.5157,79.408,79.4439,50328.0
2016-08-15 15:25:00,88.55,88.63,88.54,88.59,35871.0,79.4349,79.5067,79.426,79.4708,35871.0
2016-08-15 15:30:00,88.59,88.6,88.4,88.41,53802.0,79.4708,79.4798,79.3004,79.3093,53802.0
2016-08-15 15:35:00,88.4,88.43,88.33,88.37,45114.0,79.3004,79.3273,79.2376,79.2735,45114.0
2016-08-15 15:40:00,88.38,88.46,88.38,88.43,44551.0,79.2824,79.3542,79.2824,79.3273,44551.0
2016-08-15 15:45:00,88.43,88.43,88.36,88.39,31740.0,79.3273,79.3273,79.2645,79.2914,31740.0
2016-08-15 15:50:00,88.39,88.41,88.35,88.41,64542.0,79.2914,79.3093,79.2555,79.3093,64542.0
2016-08-15 15:55:00,88.4,88.52,88.38,88.52,192146.0,79.3004,79.408,79.2824,79.408,192146.0
2016-08-16 09:30:00,88.5,88.53,87.38,87.58,159935.0,79.3901,79.417,78.3854,78.5648,159935.0
2016-08-16 09:35:00,87.53,87.99,87.33,87.75,27642.0,78.5199,78.9326,78.3405,78.7173,27642.0
2016-08-16 09:40:00,87.77,88.07,87.77,88.01,26097.0,78.7352,79.0043,78.7352,78.9505,26097.0
2016-08-16 09:45:00,87.98,88.34,87.76,87.8,36132.0,78.9236,79.2466,78.7263,78.7621,36132.0
2016-08-16 09:50:00,87.75,88.02,87.63,87.98,36688.0,78.7173,78.9595,78.6096,78.9236,36688.0
2016-08-16 09:55:00,87.95,88.15,87.89,88.03,19811.0,78.8967,79.0761,78.8429,78.9685,19811.0
2016-08-16 10:00:00,88.05,88.23,88.04,88.23,15082.0,78.9864,79.1479,78.9774,79.1479,15082.0
2016-08-16 10:05:00,88.21,88.28,88.14,88.19,27652.0,79.1299,79.1927,79.0671,79.112,27652.0
2016-08-16 10:10:00,88.18,88.3,88.16,88.24,16576.0,79.103,79.2107,79.0851,79.1568,16576.0
2016-08-16 10:15:00,88.2,88.35,88.18,88.25,26167.0,79.121,79.2555,79.103,79.1658,26167.0
2016-08-16 10:20:00,88.27,88.27,87.99,88.05,30521.0,79.1838,79.1838,78.9326,78.9864,30521.0
2016-08-16 10:25:00,88.06,88.07,87.75,87.87,32798.0,78.9954,79.0043,78.7173,78.8249,32798.0
2016-08-16 10:30:00,87.86,87.9,87.69,87.7,36310.0,78.816,78.8518,78.6635,78.6724,36310.0
2016-08-16 10:35:00,87.74,87.88,87.65,87.86,15025.0,78.7083,78.8339,78.6276,78.816,15025.0
2016-08-16 10:40:00,87.83,87.89,87.69,87.71,13227.0,78.7891,78.8429,78.6635,78.6814,13227.0
2016-08-16 10:45:00,87.72,87.75,87.61,87.7,16983.0,78.6904,78.7173,78.5917,78.6724,16983.0
2016-08-16 10:50:00,87.71,87.76,87.53,87.67,21714.0,78.6814,78.7263,78.5199,78.6455,21714.0
2016-08-16 10:55:00,87.68,87.81,87.67,87.77,16876.0,78.6545,78.7711,78.6455,78.7352,16876.0
2016-08-16 11:00:00,87.75,87.9,87.74,87.88,33380.0,78.7173,78.8518,78.7083,78.8339,33380.0
2016-08-16 11:05:00,87.89,87.9,87.65,87.65,23900.0,78.8429,78.8518,78.6276,78.6276,23900.0
2016-08-16 11:10:00,87.64,87.78,87.63,87.78,16054.0,78.6186,78.7442,78.6096,78.7442,16054.0
2016-08-16 11:15:00,87.78,87.91,87.78,87.85,29680.0,78.7442,78.8608,78.7442,78.807,29680.0
2016-08-16 11:20:00,87.86,87.89,87.72,87.73,16854.0,78.816,78.8429,78.6904,78.6993,16854.0
2016-08-16 11:25:00,87.73,87.76,87.6,87.65,27826.0,78.6993,78.7263,78.5827,78.6276,27826.0
2016-08-16 11:30:00,87.63,87.69,87.5,87.5,30571.0,78.6096,78.6635,78.493,78.493,30571.0
2016-08-16 11:35:00,87.49,87.58,87.43,87.56,25903.0,78.484,78.5648,78.4302,78.5468,25903.0
2016-08-16 11:40:00,87.57,87.62,87.55,87.56,25261.0,78.5558,78.6007,78.5379,78.5468,25261.0
2016-08-16 11:45:00,87.55,87.64,87.55,87.62,14069.0,78.5379,78.6186,78.5379,78.6007,14069.0
2016-08-16 11:50:00,87.62,87.78,87.62,87.72,28193.0,78.6007,78.7442,78.6007,78.6904,28193.0
2016-08-16 11:55:00,87.73,87.87,87.73,87.87,13060.0,78.6993,78.8249,78.6993,78.8249,13060.0
2016-08-16 12:00:00,87.86,87.88,87.76,87.77,19581.0,78.816,78.8339,78.7263,78.7352,19581.0
2016-08-16 12:05:00,87.79,87.87,87.76,87.79,16197.0,78.7532,78.8249,78.7263,78.7532,16197.0
2016-08-16 12:10:00,87.79,87.84,87.78,87.81,15267.0,78.7532,78.798,78.7442,78.7711,15267.0
2016-08-16 12:15:00,87.8,87.83,87.77,87.79,16469.0,78.7621,78.7891,78.7352,78.7532,16469.0
2016-08-16 12:20:00,87.8,87.82,87.76,87.79,32818.0,78.7621,78.7801,78.7263,78.7532,32818.0
2016-08-16 12:25:00,87.8,87.82,87.73,87.73,46801.0,78.7621,78.7801,78.6993,78.6993,46801.0
2016-08-16 12:30:00,87.72,87.78,87.71,87.74,12602.0,78.6904,78.7442,78.6814,78.7083,12602.0
2016-08-16 12:35:00,87.75,87.79,87.73,87.77,8273.0,78.7173,78.7532,78.6993,78.7352,8273.0
2016-08-16 12:40:00,87.76,87.84,87.76,87.81,15473.0,78.7263,78.798,78.7263,78.7711,15473.0
2016-08-16 12:45:00,87.81,87.86,87.78,87.81,14926.0,78.7711,78.816,78.7442,78.7711,14926.0
2016-08-16 12:50:00,87.8,87.82,87.78,87.79,10272.0,78.7621,78.7801,78.7442,78.7532,10272.0
2016-08-16 12:55:00,87.79,87.82,87.77,87.81,9312.0,78.7532,78.7801,78.7352,78.7711,9312.0
2016-08-16 13:00:00,87.81,87.81,87.72,87.76,14706.0,78.7711,78.7711,78.6904,78.7263,14706.0
2016-08-16 13:05:00,87.78,87.8,87.71,87.73,10250.0,78.7442,78.7621,78.6814,78.6993,10250.0
2016-08-16 13:10:00,87.72,87.73,87.64,87.64,45795.0,78.6904,78.6993,78.6186,78.6186,45795.0
2016-08-16 13:15:00,87.64,87.66,87.56,87.57,12864.0,78.6186,78.6365,78.5468,78.5558,12864.0
2016-08-16 13:20:00,87.57,87.6,87.5,87.55,15305.0,78.5558,78.5827,78.493,78.5379,15305.0
2016-08-16 13:25:00,87.55,87.58,87.52,87.56,17599.0,78.5379,78.5648,78.511,78.5468,17599.0
2016-08-16 13:30:00,87.56,87.57,87.52,87.53,16623.0,78.5468,78.5558,78.511,78.5199,16623.0
2016-08-16 13:35:00,87.53,87.61,87.53,87.59,15479.0,78.5199,78.5917,78.5199,78.5738,15479.0
2016-08-16 13:40:00,87.59,87.6,87.52,87.53,10800.0,78.5738,78.5827,78.511,78.5199,10800.0
2016-08-16 13:45:00,87.53,87.54,87.5,87.54,9840.0,78.5199,78.5289,78.493,78.5289,9840.0
2016-08-16 13:50:00,87.54,87.55,87.48,87.54,16099.0,78.5289,78.5379,78.4751,78.5289,16099.0
2016-08-16 13:55:00,87.54,87.61,87.53,87.59,57349.0,78.5289,78.5917,78.5199,78.5738,57349.0
2016-08-16 14:00:00,87.6,87.66,87.59,87.63,15665.0,78.5827,78.6365,78.5738,78.6096,15665.0
2016-08-16 14:05:00,87.65,87.67,87.62,87.62,11426.0,78.6276,78.6455,78.6007,78.6007,11426.0
2016-08-16 14:10:00,87.64,87.65,87.55,87.55,11500.0,78.6186,78.6276,78.5379,78.5379,11500.0
2016-08-16 14:15:00,87.53,87.56,87.49,87.49,13173.0,78.5199,78.5468,78.484,78.484,13173.0
2016-08-16 14:20:00,87.49,87.54,87.45,87.53,26996.0,78.484,78.5289,78.4482,78.5199,26996.0
2016-08-16 14:25:00,87.54,87.56,87.42,87.46,37406.0,78.5289,78.5468,78.4213,78.4571,37406.0
2016-08-16 14:30:00,87.45,87.54,87.45,87.48,15282.0,78.4482,78.5289,78.4482,78.4751,15282.0
2016-08-16 14:35:00,87.48,87.51,87.47,87.5,16249.0,78.4751,78.502,78.4661,78.493,16249.0
2016-08-16 14:40:00,87.5,87.54,87.49,87.52,22645.0,78.493,78.5289,78.484,78.511,22645.0
2016-08-16 14:45:00,87.51,87.51,87.37,87.44,27252.0,78.502,78.502,78.3764,78.4392,27252.0
2016-08-16 14:50:00,87.44,87.52,87.44,87.5,27236.0,78.4392,78.511,78.4392,78.493,27236.0
2016-08-16 14:55:00,87.51,87.55,87.49,87.54,27603.0,78.502,78.5379,78.484,78.5289,27603.0
2016-08-16 15:00:00,87.54,87.62,87.54,87.58,26935.0,78.5289,78.6007,78.5289,78.5648,26935.0
2016-08-16 15:05:00,87.58,87.65,87.58,87.65,22636.0,78.5648,78.6276,78.5648,78.6276,22636.0
2016-08-16 15:10:00,87.65,87.69,87.63,87.67,38719.0,78.6276,78.6635,78.6096,78.6455,38719.0
2016-08-16 15:15:00,87.68,87.75,87.66,87.75,56430.0,78.6545,78.7173,78.6365,78.7173,56430.0
2016-08-16 15:20:00,87.75,87.83,87.74,87.83,59604.0,78.7173,78.7891,78.7083,78.7891,59604.0
2016-08-16 15:25:00,87.83,87.84,87.74,87.76,29709.0,78.7891,78.798,78.7083,78.7263,29709.0
2016-08-16 15:30:00,87.76,87.76,87.71,87.72,50402.0,78.7263,78.7263,78.6814,78.6904,50402.0
2016-08-16 15:35:00,87.73,87.73,87.65,87.65,37840.0,78.6993,78.6993,78.6276,78.6276,37840.0
2016-08-16 15:40:00,87.66,87.7,87.65,87.66,30444.0,78.6365,78.6724,78.6276,78.6365,30444.0
2016-08-16 15:45:00,87.67,87.68,87.61,87.64,34140.0,78.6455,78.6545,78.5917,78.6186,34140.0
2016-08-16 15:50:00,87.64,87.64,87.57,87.62,57087.0,78.6186,78.6186,78.5558,78.6007,57087.0
2016-08-16 15:55:00,87.62,87.62,87.4,87.4,147031.0,78.6007,78.6007,78.4033,78.4033,147031.0
2016-08-17 09:30:00,87.51,87.61,87.07,87.36,53625.0,78.502,78.5917,78.1073,78.3674,53625.0
2016-08-17 09:35:00,87.24,87.57,87.1,87.57,36567.0,78.2598,78.5558,78.1342,78.5558,36567.0
2016-08-17 09:40:00,87.57,87.8,87.54,87.76,35413.0,78.5558,78.7621,78.5289,78.7263,35413.0
2016-08-17 09:45:00,87.76,88.01,87.72,87.98,25893.0,78.7263,78.9505,78.6904,78.9236,25893.0
2016-08-17 09:50:00,88.0,88.0,87.72,87.72,23609.0,78.9416,78.9416,78.6904,78.6904,23609.0
2016-08-17 09:55:00,87.72,87.72,87.55,87.61,29725.0,78.6904,78.6904,78.5379,78.5917,29725.0
2016-08-17 10:00:00,87.59,87.6,87.44,87.53,19698.0,78.5738,78.5827,78.4392,78.5199,19698.0
2016-08-17 10:05:00,87.5,87.63,87.5,87.58,15647.0,78.493,78.6096,78.493,78.5648,15647.0
2016-08-17 10:10:00,87.58,87.86,87.58,87.83,54237.0,78.5648,78.816,78.5648,78.7891,54237.0
2016-08-17 10:15:00,87.85,87.88,87.75,87.84,21517.0,78.807,78.8339,78.7173,78.798,21517.0
2016-08-17 10:20:00,87.82,87.9,87.78,87.9,15599.0,78.7801,78.8518,78.7442,78.8518,15599.0
2016-08-17 10:25:00,87.89,87.95,87.84,87.92,16140.0,78.8429,78.8967,78.798,78.8698,16140.0
2016-08-17 10:30:00,87.93,87.94,87.81,87.84,12135.0,78.8788,78.8877,78.7711,78.798,12135.0
2016-08-17 10:35:00,87.86,87.89,87.81,87.82,26568.0,78.816,78.8429,78.7711,78.7801,26568.0
2016-08-17 10:40:00,87.81,87.82,87.54,87.59,27167.0,78.7711,78.7801,78.5289,78.5738,27167.0
2016-08-17 10:45:00,87.61,87.67,87.59,87.67,24200.0,78.5917,78.6455,78.5738,78.6455,24200.0
2016-08-17 10:50:00,87.67,87.68,87.59,87.65,7590.0,78.6455,78.6545,78.5738,78.6276,7590.0
2016-08-17 10:55:00,87.62,87.66,87.58,87.63,6694.0,78.6007,78.6365,78.5648,78.6096,6694.0
2016-08-17 11:00:00,87.62,87.7,87.61,87.62,13688.0,78.6007,78.6724,78.5917,78.6007,13688.0
2016-08-17 11:05:00,87.62,87.63,87.42,87.57,11987.0,78.6007,78.6096,78.4213,78.5558,11987.0
2016-08-17 11:10:00,87.56,87.67,87.54,87.65,13361.0,78.5468,78.6455,78.5289,78.6276,13361.0
2016-08-17 11:15:00,87.67,87.79,87.67,87.77,12196.0,78.6455,78.7532,78.6455,78.7352,12196.0
2016-08-17 11:20:00,87.76,87.8,87.68,87.68,23251.0,78.7263,78.7621,78.6545,78.6545,23251.0
2016-08-17 11:25:00,87.69,87.7,87.55,87.58,15539.0,78.6635,78.6724,78.5379,78.5648,15539.0
2016-08-17 11:30:00,87.59,87.6,87.44,87.44,18128.0,78.5738,78.5827,78.4392,78.4392,18128.0
2016-08-17 11:35:00,87.44,87.51,87.43,87.46,14152.0,78.4392,78.502,78.4302,78.4571,14152.0
2016-08-17 11:40:00,87.47,87.52,87.45,87.51,9246.0,78.4661,78.511,78.4482,78.502,9246.0
2016-08-17 11:45:00,87.51,87.54,87.4,87.4,10599.0,78.502,78.5289,78.4033,78.4033,10599.0
2016-08-17 11:50:00,87.41,87.44,87.41,87.44,9697.0,78.4123,78.4392,78.4123,78.4392,9697.0
2016-08-17 11:55:00,87.43,87.46,87.41,87.43,7152.0,78.4302,78.4571,78.4123,78.4302,7152.0
2016-08-17 12:00:00,87.42,87.53,87.42,87.5,10396.0,78.4213,78.5199,78.4213,78.493,10396.0
2016-08-17 12:05:00,87.53,87.57,87.49,87.53,5200.0,78.5199,78.5558,78.484,78.5199,5200.0
2016-08-17 12:10:00,87.52,87.52,87.41,87.43,4635.0,78.511,78.511,78.4123,78.4302,4635.0
2016-08-17 12:15:00,87.44,87.49,87.43,87.45,2737.0,78.4392,78.484,78.4302,78.4482,2737.0
2016-08-17 12:20:00,87.45,87.5,87.45,87.47,11044.0,78.4482,78.493,78.4482,78.4661,11044.0
2016-08-17 12:25:00,87.48,87.5,87.43,87.49,8671.0,78.4751,78.493,78.4302,78.484,8671.0
2016-08-17 12:30:00,87.5,87.5,87.44,87.44,7111.0,78.493,78.493,78.4392,78.4392,7111.0
2016-08-17 12:35:00,87.44,87.49,87.44,87.46,6002.0,78.4392,78.484,78.4392,78.4571,6002.0
2016-08-17 12:40:00,87.45,87.45,87.41,87.44,8724.0,78.4482,78.4482,78.4123,78.4392,8724.0
2016-08-17 12:45:00,87.44,87.74,87.44,87.73,23843.0,78.4392,78.7083,78.4392,78.6993,23843.0
2016-08-17 12:50:00,87.74,87.77,87.69,87.71,10928.0,78.7083,78.7352,78.6635,78.6814,10928.0
2016-08-17 12:55:00,87.72,87.74,87.69,87.74,6540.0,78.6904,78.7083,78.6635,78.7083,6540.0
2016-08-17 13:00:00,87.72,87.77,87.69,87.77,10766.0,78.6904,78.7352,78.6635,78.7352,10766.0
2016-08-17 13:05:00,87.75,87.75,87.67,87.7,7870.0,78.7173,78.7173,78.6455,78.6724,7870.0
2016-08-17 13:10:00,87.7,87.7,87.68,87.69,5307.0,78.6724,78.6724,78.6545,78.6635,5307.0
2016-08-17 13:15:00,87.7,87.77,87.69,87.69,25816.0,78.6724,78.7352,78.6635,78.6635,25816.0
2016-08-17 13:20:00,87.68,87.68,87.62,87.67,3159.0,78.6545,78.6545,78.6007,78.6455,3159.0
2016-08-17 13:25:00,87.66,87.72,87.64,87.7,6782.0,78.6365,78.6904,78.6186,78.6724,6782.0
2016-08-17 13:30:00,87.72,87.74,87.71,87.71,5971.0,78.6904,78.7083,78.6814,78.6814,5971.0
2016-08-17 13:35:00,87.73,87.88,87.72,87.85,16093.0,78.6993,78.8339,78.6904,78.807,16093.0
2016-08-17 13:40:00,87.87,87.9,87.84,87.84,12632.0,78.8249,78.8518,78.798,78.798,12632.0
2016-08-17 13:45:00,87.82,87.85,87.79,87.79,6541.0,78.7801,78.807,78.7532,78.7532,6541.0
2016-08-17 13:50:00,87.78,87.81,87.72,87.74,6510.0,78.7442,78.7711,78.6904,78.7083,6510.0
2016-08-17 13:55:00,87.71,87.71,87.66,87.7,5198.0,78.6814,78.6814,78.6365,78.6724,5198.0
2016-08-17 14:00:00,87.7,87.71,87.48,87.68,20636.0,78.6724,78.6814,78.4751,78.6545,20636.0
2016-08-17 14:05:00,87.65,87.73,87.54,87.67,7264.0,78.6276,78.6993,78.5289,78.6455,7264.0
2016-08-17 14:10:00,87.69,87.99,87.67,87.9,27376.0,78.6635,78.9326,78.6455,78.8518,27376.0
2016-08-17 14:15:00,87.92,87.94,87.7,87.71,7415.0,78.8698,78.8877,78.6724,78.6814,7415.0
2016-08-17 14:20:00,87.78,87.83,87.73,87.8,20065.0,78.7442,78.7891,78.6993,78.7621,20065.0
2016-08-17 14:25:00,87.79,87.95,87.77,87.94,22951.0,78.7532,78.8967,78.7352,78.8877,22951.0
2016-08-17 14:30:00,87.93,87.93,87.78,87.87,15882.0,78.8788,78.8788,78.7442,78.8249,15882.0
2016-08-17 14:35:00,87.88,87.95,87.82,87.92,12697.0,78.8339,78.8967,78.7801,78.8698,12697.0
2016-08-17 14:40:00,87.9,88.02,87.89,87.97,31752.0,78.8518,78.9595,78.8429,78.9146,31752.0
2016-08-17 14:45:00,87.99,88.13,87.96,88.08,37291.0,78.9326,79.0582,78.9057,79.0133,37291.0
2016-08-17 14:50:00,88.06,88.08,87.9,88.0,29718.0,78.9954,79.0133,78.8518,78.9416,29718.0
2016-08-17 14:55:00,87.99,88.07,87.99,88.07,14354.0,78.9326,79.0043,78.9326,79.0043,14354.0
2016-08-17 15:00:00,88.08,88.08,87.95,88.0,19516.0,79.0133,79.0133,78.8967,78.9416,19516.0
2016-08-17 15:05:00,88.01,88.06,87.94,87.95,21164.0,78.9505,78.9954,78.8877,78.8967,21164.0
2016-08-17 15:10:00,87.94,87.95,87.85,87.94,25984.0,78.8877,78.8967,78.807,78.8877,25984.0
2016-08-17 15:15:00,87.95,87.99,87.9,87.98,15594.0,78.8967,78.9326,78.8518,78.9236,15594.0
2016-08-17 15:20:00,87.97,88.04,87.97,88.01,16982.0,78.9146,78.9774,78.9146,78.9505,16982.0
2016-08-17 15:25:00,88.02,88.17,87.99,88.11,71130.0,78.9595,79.0941,78.9326,79.0402,71130.0
2016-08-17 15:30:00,88.12,88.22,88.11,88.22,27321.0,79.0492,79.1389,79.0402,79.1389,27321.0
2016-08-17 15:35:00,88.22,88.27,88.2,88.27,28428.0,79.1389,79.1838,79.121,79.1838,28428.0
2016-08-17 15:40:00,88.27,88.27,88.11,88.15,40939.0,79.1838,79.1838,79.0402,79.0761,40939.0
2016-08-17 15:45:00,88.16,88.23,88.12,88.22,33232.0,79.0851,79.1479,79.0492,79.1389,33232.0
2016-08-17 15:50:00,88.22,88.28,88.21,88.26,47203.0,79.1389,79.1927,79.1299,79.1748,47203.0
2016-08-17 15:55:00,88.26,88.3,88.2,88.26,80816.0,79.1748,79.2107,79.121,79.1748,80816.0
2016-08-18 09:30:00,88.46,88.74,88.31,88.5,50631.0,79.3542,79.6054,79.2196,79.3901,50631.0
2016-08-18 09:35:00,88.5,88.63,88.37,88.43,22843.0,79.3901,79.5067,79.2735,79.3273,22843.0
2016-08-18 09:40:00,88.43,88.5,88.3,88.48,23487.0,79.3273,79.3901,79.2107,79.3721,23487.0
2016-08-18 09:45:00,88.47,88.5,88.39,88.46,40291.0,79.3632,79.3901,79.2914,79.3542,40291.0
2016-08-18 09:50:00,88.48,88.51,88.27,88.34,27983.0,79.3721,79.3991,79.1838,79.2466,27983.0
2016-08-18 09:55:00,88.31,88.52,88.31,88.47,31520.0,79.2196,79.408,79.2196,79.3632,31520.0
2016-08-18 10:00:00,88.46,88.72,88.42,88.72,25223.0,79.3542,79.5874,79.3183,79.5874,25223.0
2016-08-18 10:05:00,88.7,88.74,88.38,88.39,25978.0,79.5695,79.6054,79.2824,79.2914,25978.0
2016-08-18 10:10:00,88.39,88.44,88.24,88.27,32120.0,79.2914,79.3363,79.1568,79.1838,32120.0
2016-08-18 10:15:00,88.28,88.38,88.23,88.23,35075.0,79.1927,79.2824,79.1479,79.1479,35075.0
2016-08-18 10:20:00,88.25,88.29,88.14,88.18,21637.0,79.1658,79.2017,79.0671,79.103,21637.0
2016-08-18 10:25:00,88.17,88.17,87.98,88.08,22746.0,79.0941,79.0941,78.9236,79.0133,22746.0
2016-08-18 10:30:00,88.08,88.24,88.08,88.23,19724.0,79.0133,79.1568,79.0133,79.1479,19724.0
2016-08-18 10:35:00,88.23,88.23,88.16,88.21,14894.0,79.1479,79.1479,79.0851,79.1299,14894.0
2016-08-18 10:40:00,88.19,88.23,88.11,88.18,16159.0,79.112,79.1479,79.0402,79.103,16159.0
2016-08-18 10:45:00,88.16,88.36,88.15,88.34,15675.0,79.0851,79.2645,79.0761,79.2466,15675.0
2016-08-18 10:50:00,88.33,88.43,88.32,88.43,11671.0,79.2376,79.3273,79.2286,79.3273,11671.0
2016-08-18 10:55:00,88.41,88.54,88.39,88.39,16116.0,79.3093,79.426,79.2914,79.2914,16116.0
2016-08-18 11:00:00,88.39,88.39,88.06,88.08,34574.0,79.2914,79.2914,78.9954,79.0133,34574.0
2016-08-18 11:05:00,88.07,88.15,88.06,88.08,12465.0,79.0043,79.0761,78.9954,79.0133,12465.0
2016-08-18 11:10:00,88.07,88.08,87.97,87.97,18837.0,79.0043,79.0133,78.9146,78.9146,18837.0
2016-08-18 11:15:00,87.96,87.98,87.86,87.86,17686.0,78.9057,78.9236,78.816,78.816,17686.0
2016-08-18 11:20:00,87.87,88.07,87.87,88.03,19475.0,78.8249,79.0043,78.8249,78.9685,19475.0
2016-08-18 11:25:00,88.06,88.1,87.98,88.04,7338.0,78.9954,79.0313,78.9236,78.9774,7338.0
2016-08-18 11:30:00,88.01,88.02,87.92,88.0,13626.0,78.9505,78.9595,78.8698,78.9416,13626.0
2016-08-18 11:35:00,88.01,88.12,87.99,88.08,39024.0,78.9505,79.0492,78.9326,79.0133,39024.0
2016-08-18 11:40:00,88.07,88.08,87.95,88.0,9396.0,79.0043,79.0133,78.8967,78.9416,9396.0
2016-08-18 11:45:00,88.02,88.04,87.96,88.0,7219.0,78.9595,78.9774,78.9057,78.9416,7219.0
2016-08-18 11:50:00,88.0,88.1,87.94,88.07,15517.0,78.9416,79.0313,78.8877,79.0043,15517.0
2016-08-18 11:55:00,88.08,88.17,88.06,88.1,10905.0,79.0133,79.0941,78.9954,79.0313,10905.0
2016-08-18 12:00:00,88.08,88.08,87.94,87.96,9819.0,79.0133,79.0133,78.8877,78.9057,9819.0
2016-08-18 12:05:00,87.96,88.02,87.95,87.98,4518.0,78.9057,78.9595,78.8967,78.9236,4518.0
2016-08-18 12:10:00,87.99,88.0,87.87,87.87,6359.0,78.9326,78.9416,78.8249,78.8249,6359.0
2016-08-18 12:15:00,87.88,87.92,87.77,87.79,9764.0,78.8339,78.8698,78.7352,78.7532,9764.0
2016-08-18 12:20:00,87.82,87.82,87.76,87.77,5430.0,78.7801,78.7801,78.7263,78.7352,5430.0
2016-08-18 12:25:00,87.77,87.77,87.62,87.62,13531.0,78.7352,78.7352,78.6007,78.6007,13531.0
2016-08-18 12:30:00,87.61,87.62,87.46,87.54,20073.0,78.5917,78.6007,78.4571,78.5289,20073.0
2016-08-18 12:35:00,87.52,87.55,87.4,87.55,11345.0,78.511,78.5379,78.4033,78.5379,11345.0
2016-08-18 12:40:00,87.57,87.69,87.55,87.69,10947.0,78.5558,78.6635,78.5379,78.6635,10947.0
2016-08-18 12:45:00,87.69,87.71,87.62,87.64,10581.0,78.6635,78.6814,78.6007,78.6186,10581.0
2016-08-18 12:50:00,87.64,87.7,87.61,87.69,7134.0,78.6186,78.6724,78.5917,78.6635,7134.0
2016-08-18 12:55:00,87.66,87.67,87.54,87.56,5872.0,78.6365,78.6455,78.5289,78.5468,5872.0
2016-08-18 13:00:00,87.56,87.7,87.56,87.7,8136.0,78.5468,78.6724,78.5468,78.6724,8136.0
2016-08-18 13:05:00,87.65,87.7,87.61,87.63,14000.0,78.6276,78.6724,78.5917,78.6096,14000.0
2016-08-18 13:10:00,87.65,87.78,87.64,87.75,7119.0,78.6276,78.7442,78.6186,78.7173,7119.0
2016-08-18 13:15:00,87.75,87.82,87.73,87.77,4891.0,78.7173,78.7801,78.6993,78.7352,4891.0
2016-08-18 13:20:00,87.77,87.77,87.67,87.68,7819.0,78.7352,78.7352,78.6455,78.6545,7819.0
2016-08-18 13:25:00,87.66,87.77,87.66,87.73,8179.0,78.6365,78.7352,78.6365,78.6993,8179.0
2016-08-18 13:30:00,87.72,87.84,87.72,87.83,6600.0,78.6904,78.798,78.6904,78.7891,6600.0
2016-08-18 13:35:00,87.83,87.88,87.78,87.87,6698.0,78.7891,78.8339,78.7442,78.8249,6698.0
2016-08-18 13:40:00,87.9,87.91,87.85,87.87,8536.0,78.8518,78.8608,78.807,78.8249,8536.0
2016-08-18 13:45:00,87.89,87.9,87.76,87.77,9916.0,78.8429,78.8518,78.7263,78.7352,9916.0
2016-08-18 13:50:00,87.76,87.82,87.75,87.78,6453.0,78.7263,78.7801,78.7173,78.7442,6453.0
2016-08-18 13:55:00,87.82,87.86,87.8,87.81,9087.0,78.7801,78.816,78.7621,78.7711,9087.0
2016-08-18 14:00:00,87.8,87.84,87.76,87.76,10027.0,78.7621,78.798,78.7263,78.7263,10027.0
2016-08-18 14:05:00,87.76,87.81,87.75,87.79,7036.0,78.7263,78.7711,78.7173,78.7532,7036.0
2016-08-18 14:10:00,87.8,87.92,87.78,87.82,19530.0,78.7621,78.8698,78.7442,78.7801,19530.0
2016-08-18 14:15:00,87.83,87.93,87.83,87.92,11218.0,78.7891,78.8788,78.7891,78.8698,11218.0
2016-08-18 14:20:00,87.91,87.93,87.86,87.87,9820.0,78.8608,78.8788,78.816,78.8249,9820.0
2016-08-18 14:25:00,87.87,87.92,87.85,87.87,8138.0,78.8249,78.8698,78.807,78.8249,8138.0
2016-08-18 14:30:00,87.86,87.86,87.73,87.75,9674.0,78.816,78.816,78.6993,78.7173,9674.0
2016-08-18 14:35:00,87.77,87.79,87.72,87.72,5989.0,78.7352,78.7532,78.6904,78.6904,5989.0
2016-08-18 14:40:00,87.72,87.84,87.72,87.79,44047.0,78.6904,78.798,78.6904,78.7532,44047.0
2016-08-18 14:45:00,87.8,87.8,87.68,87.72,15067.0,78.7621,78.7621,78.6545,78.6904,15067.0
2016-08-18 14:50:00,87.72,87.75,87.67,87.72,10527.0,78.6904,78.7173,78.6455,78.6904,10527.0
2016-08-18 14:55:00,87.71,87.75,87.68,87.74,13946.0,78.6814,78.7173,78.6545,78.7083,13946.0
2016-08-18 15:00:00,87.73,87.75,87.71,87.74,18754.0,78.6993,78.7173,78.6814,78.7083,18754.0
2016-08-18 15:05:00,87.74,87.78,87.74,87.77,27421.0,78.7083,78.7442,78.7083,78.7352,27421.0
2016-08-18 15:10:00,87.78,87.78,87.68,87.68,32783.0,78.7442,78.7442,78.6545,78.6545,32783.0
2016-08-18 15:15:00,87.68,87.69,87.58,87.6,23726.0,78.6545,78.6635,78.5648,78.5827,23726.0
2016-08-18 15:20:00,87.6,87.64,87.59,87.62,20061.0,78.5827,78.6186,78.5738,78.6007,20061.0
2016-08-18 15:25:00,87.62,87.65,87.59,87.6,23110.0,78.6007,78.6276,78.5738,78.5827,23110.0
2016-08-18 15:30:00,87.6,87.6,87.49,87.57,36984.0,78.5827,78.5827,78.484,78.5558,36984.0
2016-08-18 15:35:00,87.57,87.57,87.46,87.48,38958.0,78.5558,78.5558,78.4571,78.4751,38958.0
2016-08-18 15:40:00,87.48,87.57,87.4,87.45,48141.0,78.4751,78.5558,78.4033,78.4482,48141.0
2016-08-18 15:45:00,87.46,87.52,87.43,87.47,29889.0,78.4571,78.511,78.4302,78.4661,29889.0
2016-08-18 15:50:00,87.49,87.57,87.48,87.57,42735.0,78.484,78.5558,78.4751,78.5558,42735.0
2016-08-18 15:55:00,87.57,87.59,87.51,87.59,88489.0,78.5558,78.5738,78.502,78.5738,88489.0
2016-08-19 09:30:00,87.58,88.02,87.56,87.73,85491.0,78.5648,78.9595,78.5468,78.6993,85491.0
2016-08-19 09:35:00,87.68,88.02,87.6,87.6,24588.0,78.6545,78.9595,78.5827,78.5827,24588.0
2016-08-19 09:40:00,87.63,87.86,87.62,87.75,29603.0,78.6096,78.816,78.6007,78.7173,29603.0
2016-08-19 09:45:00,87.71,87.79,87.66,87.67,31154.0,78.6814,78.7532,78.6365,78.6455,31154.0
2016-08-19 09:50:00,87.66,87.9,87.64,87.8,42834.0,78.6365,78.8518,78.6186,78.7621,42834.0
2016-08-19 09:55:00,87.84,88.11,87.79,87.97,72300.0,78.798,79.0402,78.7532,78.9146,72300.0
2016-08-19 10:00:00,87.96,88.29,87.96,88.21,50003.0,78.9057,79.2017,78.9057,79.1299,50003.0
2016-08-19 10:05:00,88.21,88.51,88.2,88.45,63458.0,79.1299,79.3991,79.121,79.3452,63458.0
2016-08-19 10:10:00,88.46,88.59,88.42,88.57,24341.0,79.3542,79.4708,79.3183,79.4529,24341.0
2016-08-19 10:15:00,88.55,88.55,88.4,88.5,23970.0,79.4349,79.4349,79.3004,79.3901,23970.0
2016-08-19 10:20:00,88.55,88.75,88.53,88.69,41957.0,79.4349,79.6143,79.417,79.5605,41957.0
2016-08-19 10:25:00,88.69,88.85,88.67,88.8,49147.0,79.5605,79.7041,79.5426,79.6592,49147.0
2016-08-19 10:30:00,88.79,88.89,88.71,88.76,31459.0,79.6502,79.7399,79.5785,79.6233,31459.0
2016-08-19 10:35:00,88.77,88.82,88.69,88.82,26769.0,79.6323,79.6771,79.5605,79.6771,26769.0
2016-08-19 10:40:00,88.83,88.89,88.78,88.78,25050.0,79.6861,79.7399,79.6413,79.6413,25050.0
2016-08-19 10:45:00,88.79,88.81,88.69,88.69,20358.0,79.6502,79.6682,79.5605,79.5605,20358.0
2016-08-19 10:50:00,88.69,88.75,88.48,88.54,32081.0,79.5605,79.6143,79.3721,79.426,32081.0
2016-08-19 10:55:00,88.52,88.63,88.29,88.4,39062.0,79.408,79.5067,79.2017,79.3004,39062.0
2016-08-19 11:00:00,88.44,88.54,88.39,88.48,28607.0,79.3363,79.426,79.2914,79.3721,28607.0
2016-08-19 11:05:00,88.46,88.49,88.42,88.47,14872.0,79.3542,79.3811,79.3183,79.3632,14872.0
2016-08-19 11:10:00,88.48,88.71,88.45,88.66,93357.0,79.3721,79.5785,79.3452,79.5336,93357.0
2016-08-19 11:15:00,88.66,88.87,88.66,88.85,30270.0,79.5336,79.722,79.5336,79.7041,30270.0
2016-08-19 11:20:00,88.86,88.93,88.84,88.92,32714.0,79.713,79.7758,79.6951,79.7668,32714.0
2016-08-19 11:25:00,88.93,89.04,88.87,88.88,73732.0,79.7758,79.8745,79.722,79.731,73732.0
2016-08-19 11:30:00,88.86,88.9,88.75,88.75,11242.0,79.713,79.7489,79.6143,79.6143,11242.0
2016-08-19 11:35:00,88.75,88.76,88.62,88.64,11912.0,79.6143,79.6233,79.4977,79.5157,11912.0
2016-08-19 11:40:00,88.64,88.68,88.56,88.57,10834.0,79.5157,79.5516,79.4439,79.4529,10834.0
2016-08-19 11:45:00,88.58,88.68,88.57,88.65,14375.0,79.4618,79.5516,79.4529,79.5246,14375.0
2016-08-19 11:50:00,88.65,88.68,88.61,88.67,8432.0,79.5246,79.5516,79.4888,79.5426,8432.0
2016-08-19 11:55:00,88.67,88.71,88.62,88.68,11077.0,79.5426,79.5785,79.4977,79.5516,11077.0
2016-08-19 12:00:00,88.7,88.7,88.61,88.62,11600.0,79.5695,79.5695,79.4888,79.4977,11600.0
2016-08-19 12:05:00,88.63,88.66,88.61,88.62,7076.0,79.5067,79.5336,79.4888,79.4977,7076.0
2016-08-19 12:10:00,88.63,88.7,88.63,88.65,11085.0,79.5067,79.5695,79.5067,79.5246,11085.0
2016-08-19 12:15:00,88.66,88.66,88.55,88.59,16529.0,79.5336,79.5336,79.4349,79.4708,16529.0
2016-08-19 12:20:00,88.6,88.6,88.52,88.57,25626.0,79.4798,79.4798,79.408,79.4529,25626.0
2016-08-19 12:25:00,88.56,88.58,88.45,88.5,13845.0,79.4439,79.4618,79.3452,79.3901,13845.0
2016-08-19 12:30:00,88.5,88.52,88.44,88.46,12143.0,79.3901,79.408,79.3363,79.3542,12143.0
2016-08-19 12:35:00,88.46,88.46,88.37,88.37,9381.0,79.3542,79.3542,79.2735,79.2735,9381.0
2016-08-19 12:40:00,88.34,88.34,88.29,88.3,7220.0,79.2466,79.2466,79.2017,79.2107,7220.0
2016-08-19 12:45:00,88.3,88.34,88.21,88.22,13038.0,79.2107,79.2466,79.1299,79.1389,13038.0
2016-08-19 12:50:00,88.21,88.23,88.02,88.11,26334.0,79.1299,79.1479,78.9595,79.0402,26334.0
2016-08-19 12:55:00,88.11,88.13,87.99,88.03,36890.0,79.0402,79.0582,78.9326,78.9685,36890.0
2016-08-19 13:00:00,88.03,88.07,87.95,87.99,26024.0,78.9685,79.0043,78.8967,78.9326,26024.0
2016-08-19 13:05:00,87.99,88.05,87.98,88.03,7937.0,78.9326,78.9864,78.9236,78.9685,7937.0
2016-08-19 13:10:00,88.01,88.08,87.97,87.98,13195.0,78.9505,79.0133,78.9146,78.9236,13195.0
2016-08-19 13:15:00,87.99,88.02,87.94,88.01,11425.0,78.9326,78.9595,78.8877,78.9505,11425.0
2016-08-19 13:20:00,88.03,88.08,87.98,88.02,9971.0,78.9685,79.0133,78.9236,78.9595,9971.0
2016-08-19 13:25:00,88.01,88.01,87.94,88.01,7169.0,78.9505,78.9505,78.8877,78.9505,7169.0
2016-08-19 13:30:00,88.0,88.05,87.93,87.99,7808.0,78.9416,78.9864,78.8788,78.9326,7808.0
2016-08-19 13:35:00,87.98,88.05,87.94,88.03,23675.0,78.9236,78.9864,78.8877,78.9685,23675.0
2016-08-19 13:40:00,88.03,88.12,88.03,88.11,8224.0,78.9685,79.0492,78.9685,79.0402,8224.0
2016-08-19 13:45:00,88.11,88.11,88.03,88.06,9591.0,79.0402,79.0402,78.9685,78.9954,9591.0
2016-08-19 13:50:00,88.07,88.07,88.0,88.03,9338.0,79.0043,79.0043,78.9416,78.9685,9338.0
2016-08-19 13:55:00,88.03,88.11,88.02,88.08,10066.0,78.9685,79.0402,78.9595,79.0133,10066.0
2016-08-19 14:00:00,88.08,88.14,88.06,88.12,10924.0,79.0133,79.0671,78.9954,79.0492,10924.0
2016-08-19 14:05:00,88.12,88.14,88.06,88.09,12574.0,79.0492,79.0671,78.9954,79.0223,12574.0
2016-08-19 14:10:00,88.1,88.14,88.08,88.12,19270.0,79.0313,79.0671,79.0133,79.0492,19270.0
2016-08-19 14:15:00,88.13,88.21,88.13,88.2,15719.0,79.0582,79.1299,79.0582,79.121,15719.0
2016-08-19 14:20:00,88.22,88.25,88.14,88.15,15004.0,79.1389,79.1658,79.0671,79.0761,15004.0
2016-08-19 14:25:00,88.14,88.14,88.04,88.07,11867.0,79.0671,79.0671,78.9774,79.0043,11867.0
2016-08-19 14:30:00,88.06,88.12,88.05,88.08,11306.0,78.9954,79.0492,78.9864,79.0133,11306.0
2016-08-19 14:35:00,88.08,88.09,88.02,88.05,10865.0,79.0133,79.0223,78.9595,78.9864,10865.0
2016-08-19 14:40:00,88.05,88.12,88.04,88.09,12635.0,78.9864,79.0492,78.9774,79.0223,12635.0
2016-08-19 14:45:00,88.09,88.12,88.04,88.1,46506.0,79.0223,79.0492,78.9774,79.0313,46506.0
2016-08-19 14:50:00,88.1,88.18,88.08,88.15,50112.0,79.0313,79.103,79.0133,79.0761,50112.0
2016-08-19 14:55:00,88.15,88.17,88.1,88.17,16956.0,79.0761,79.0941,79.0313,79.0941,16956.0
2016-08-19 15:00:00,88.19,88.25,88.18,88.24,14248.0,79.112,79.1658,79.103,79.1568,14248.0
2016-08-19 15:05:00,88.25,88.26,88.22,88.25,18741.0,79.1658,79.1748,79.1389,79.1658,18741.0
2016-08-19 15:10:00,88.25,88.25,88.16,88.2,16975.0,79.1658,79.1658,79.0851,79.121,16975.0
2016-08-19 15:15:00,88.2,88.26,88.19,88.2,14606.0,79.121,79.1748,79.112,79.121,14606.0
2016-08-19 15:20:00,88.2,88.26,88.2,88.26,10489.0,79.121,79.1748,79.121,79.1748,10489.0
2016-08-19 15:25:00,88.25,88.28,88.25,88.25,14327.0,79.1658,79.1927,79.1658,79.1658,14327.0
2016-08-19 15:30:00,88.25,88.29,88.2,88.21,21904.0,79.1658,79.2017,79.121,79.1299,21904.0
2016-08-19 15:35:00,88.2,88.27,88.19,88.22,16718.0,79.121,79.1838,79.112,79.1389,16718.0
2016-08-19 15:40:00,88.22,88.26,88.17,88.2,50137.0,79.1389,79.1748,79.0941,79.121,50137.0
2016-08-19 15:45:00,88.2,88.25,88.17,88.19,36567.0,79.121,79.1658,79.0941,79.112,36567.0
2016-08-19 15:50:00,88.19,88.31,88.19,88.3,59882.0,79.112,79.2196,79.112,79.2107,59882.0
2016-08-19 15:55:00,88.29,88.43,88.26,88.39,202445.0,79.2017,79.3273,79.1748,79.2914,202445.0
2016-08-22 09:30:00,88.13,88.57,87.99,88.0,37799.0,79.0582,79.4529,78.9326,78.9416,37799.0
2016-08-22 09:35:00,87.96,88.32,87.8,88.22,22637.0,78.9057,79.2286,78.7621,79.1389,22637.0
2016-08-22 09:40:00,88.19,88.31,88.08,88.08,13363.0,79.112,79.2196,79.0133,79.0133,13363.0
2016-08-22 09:45:00,88.06,88.17,87.97,87.98,13055.0,78.9954,79.0941,78.9146,78.9236,13055.0
2016-08-22 09:50:00,87.94,88.01,87.81,87.82,24675.0,78.8877,78.9505,78.7711,78.7801,24675.0
2016-08-22 09:55:00,87.83,88.02,87.81,87.99,23805.0,78.7891,78.9595,78.7711,78.9326,23805.0
2016-08-22 10:00:00,87.98,88.06,87.87,87.99,28065.0,78.9236,78.9954,78.8249,78.9326,28065.0
2016-08-22 10:05:00,87.98,88.02,87.85,87.9,25631.0,78.9236,78.9595,78.807,78.8518,25631.0
2016-08-22 10:10:00,87.88,88.3,87.87,88.29,28968.0,78.8339,79.2107,78.8249,79.2017,28968.0
2016-08-22 10:15:00,88.3,88.48,88.29,88.29,30868.0,79.2107,79.3721,79.2017,79.2017,30868.0
2016-08-22 10:20:00,88.3,88.4,88.2,88.36,21748.0,79.2107,79.3004,79.121,79.2645,21748.0
2016-08-22 10:25:00,88.42,88.42,88.3,88.37,22208.0,79.3183,79.3183,79.2107,79.2735,22208.0
2016-08-22 10:30:00,88.37,88.44,88.36,88.41,26401.0,79.2735,79.3363,79.2645,79.3093,26401.0
2016-08-22 10:35:00,88.42,88.52,88.37,88.43,21184.0,79.3183,79.408,79.2735,79.3273,21184.0
2016-08-22 10:40:00,88.44,88.46,88.34,88.43,19321.0,79.3363,79.3542,79.2466,79.3273,19321.0
2016-08-22 10:45:00,88.45,88.47,88.35,88.41,18142.0,79.3452,79.3632,79.2555,79.3093,18142.0
2016-08-22 10:50:00,88.4,88.52,88.38,88.5,17321.0,79.3004,79.408,79.2824,79.3901,17321.0
2016-08-22 10:55:00,88.49,88.61,88.46,88.46,28692.0,79.3811,79.4888,79.3542,79.3542,28692.0
2016-08-22 11:00:00,88.46,88.49,88.39,88.41,15822.0,79.3542,79.3811,79.2914,79.3093,15822.0
2016-08-22 11:05:00,88.39,88.44,88.36,88.37,26971.0,79.2914,79.3363,79.2645,79.2735,26971.0
2016-08-22 11:10:00,88.37,88.46,88.36,88.43,19039.0,79.2735,79.3542,79.2645,79.3273,19039.0
2016-08-22 11:15:00,88.43,88.43,88.16,88.16,37484.0,79.3273,79.3273,79.0851,79.0851,37484.0
2016-08-22 11:20:00,88.16,88.19,87.94,87.97,20005.0,79.0851,79.112,78.8877,78.9146,20005.0
2016-08-22 11:25:00,87.95,88.0,87.91,87.93,13696.0,78.8967,78.9416,78.8608,78.8788,13696.0
2016-08-22 11:30:00,87.92,88.04,87.88,88.04,13550.0,78.8698,78.9774,78.8339,78.9774,13550.0
2016-08-22 11:35:00,88.03,88.18,88.01,88.15,20885.0,78.9685,79.103,78.9505,79.0761,20885.0
2016-08-22 11:40:00,88.15,88.17,88.09,88.12,18844.0,79.0761,79.0941,79.0223,79.0492,18844.0
2016-08-22 11:45:00,88.13,88.25,88.09,88.19,18601.0,79.0582,79.1658,79.0223,79.112,18601.0
2016-08-22 11:50:00,88.18,88.29,88.18,88.28,15328.0,79.103,79.2017,79.103,79.1927,15328.0
2016-08-22 11:55:00,88.27,88.31,88.22,88.3,12325.0,79.1838,79.2196,79.1389,79.2107,12325.0
2016-08-22 12:00:00,88.28,88.31,88.12,88.14,10327.0,79.1927,79.2196,79.0492,79.0671,10327.0
2016-08-22 12:05:00,88.14,88.15,88.09,88.12,10974.0,79.0671,79.0761,79.0223,79.0492,10974.0
2016-08-22 12:10:00,88.12,88.19,88.02,88.02,12102.0,79.0492,79.112,78.9595,78.9595,12102.0
2016-08-22 12:15:00,88.05,88.11,88.04,88.09,14132.0,78.9864,79.0402,78.9774,79.0223,14132.0
2016-08-22 12:20:00,88.1,88.27,88.05,88.26,21328.0,79.0313,79.1838,78.9864,79.1748,21328.0
2016-08-22 12:25:00,88.26,88.45,88.26,88.36,18276.0,79.1748,79.3452,79.1748,79.2645,18276.0
2016-08-22 12:30:00,88.33,88.41,88.32,88.36,10894.0,79.2376,79.3093,79.2286,79.2645,10894.0
2016-08-22 12:35:00,88.34,88.4,88.28,88.28,16182.0,79.2466,79.3004,79.1927,79.1927,16182.0
2016-08-22 12:40:00,88.28,88.31,88.21,88.21,11560.0,79.1927,79.2196,79.1299,79.1299,11560.0
2016-08-22 12:45:00,88.23,88.29,88.17,88.29,8069.0,79.1479,79.2017,79.0941,79.2017,8069.0
2016-08-22 12:50:00,88.29,88.3,88.15,88.2,6700.0,79.2017,79.2107,79.0761,79.121,6700.0
2016-08-22 12:55:00,88.18,88.2,88.14,88.17,5706.0,79.103,79.121,79.0671,79.0941,5706.0
2016-08-22 13:00:00,88.16,88.22,88.14,88.19,7421.0,79.0851,79.1389,79.0671,79.112,7421.0
2016-08-22 13:05:00,88.18,88.18,88.13,88.17,4530.0,79.103,79.103,79.0582,79.0941,4530.0
2016-08-22 13:10:00,88.19,88.24,88.18,88.19,6006.0,79.112,79.1568,79.103,79.112,6006.0
2016-08-22 13:15:00,88.2,88.26,88.16,88.18,8959.0,79.121,79.1748,79.0851,79.103,8959.0
2016-08-22 13:20:00,88.19,88.2,87.87,87.88,17620.0,79.112,79.121,78.8249,78.8339,17620.0
2016-08-22 13:25:00,87.88,88.0,87.79,88.0,11863.0,78.8339,78.9416,78.7532,78.9416,11863.0
2016-08-22 13:30:00,87.97,87.99,87.94,87.99,9519.0,78.9146,78.9326,78.8877,78.9326,9519.0
2016-08-22 13:35:00,87.97,88.01,87.89,87.96,11551.0,78.9146,78.9505,78.8429,78.9057,11551.0
2016-08-22 13:40:00,87.96,88.03,87.93,87.97,9775.0,78.9057,78.9685,78.8788,78.9146,9775.0
2016-08-22 13:45:00,87.97,88.2,87.97,88.14,14134.0,78.9146,79.121,78.9146,79.0671,14134.0
2016-08-22 13:50:00,88.15,88.2,88.14,88.16,6163.0,79.0761,79.121,79.0671,79.0851,6163.0
2016-08-22 13:55:00,88.17,88.22,88.08,88.11,9613.0,79.0941,79.1389,79.0133,79.0402,9613.0
2016-08-22 14:00:00,88.12,88.23,88.12,88.21,11665.0,79.0492,79.1479,79.0492,79.1299,11665.0
2016-08-22 14:05:00,88.21,88.25,88.16,88.19,24963.0,79.1299,79.1658,79.0851,79.112,24963.0
2016-08-22 14:10:00,88.19,88.23,88.16,88.21,10581.0,79.112,79.1479,79.0851,79.1299,10581.0
2016-08-22 14:15:00,88.21,88.22,88.13,88.16,23272.0,79.1299,79.1389,79.0582,79.0851,23272.0
2016-08-22 14:20:00,88.18,88.22,88.13,88.14,10885.0,79.103,79.1389,79.0582,79.0671,10885.0
2016-08-22 14:25:00,88.15,88.19,87.99,88.01,18224.0,79.0761,79.112,78.9326,78.9505,18224.0
2016-08-22 14:30:00,87.99,88.06,87.96,88.05,7099.0,78.9326,78.9954,78.9057,78.9864,7099.0
2016-08-22 14:35:00,88.05,88.17,88.04,88.16,10223.0,78.9864,79.0941,78.9774,79.0851,10223.0
2016-08-22 14:40:00,88.18,88.25,88.17,88.25,7588.0,79.103,79.1658,79.0941,79.1658,7588.0
2016-08-22 14:45:00,88.25,88.27,88.23,88.26,8596.0,79.1658,79.1838,79.1479,79.1748,8596.0
2016-08-22 14:50:00,88.26,88.28,88.15,88.17,15823.0,79.1748,79.1927,79.0761,79.0941,15823.0
2016-08-22 14:55:00,88.15,88.16,88.04,88.11,10514.0,79.0761,79.0851,78.9774,79.0402,10514.0
2016-08-22 15:00:00,88.12,88.21,88.11,88.19,19639.0,79.0492,79.1299,79.0402,79.112,19639.0
2016-08-22 15:05:00,88.19,88.25,88.18,88.24,12527.0,79.112,79.1658,79.103,79.1568,12527.0
2016-08-22 15:10:00,88.24,88.26,88.22,88.23,14803.0,79.1568,79.1748,79.1389,79.1479,14803.0
2016-08-22 15:15:00,88.24,88.25,88.12,88.13,17670.0,79.1568,79.1658,79.0492,79.0582,17670.0
2016-08-22 15:20:00,88.13,88.18,88.11,88.16,16374.0,79.0582,79.103,79.0402,79.0851,16374.0
2016-08-22 15:25:00,88.16,88.16,88.1,88.13,41765.0,79.0851,79.0851,79.0313,79.0582,41765.0
2016-08-22 15:30:00,88.13,88.22,88.13,88.21,33764.0,79.0582,79.1389,79.0582,79.1299,33764.0
2016-08-22 15:35:00,88.21,88.25,88.06,88.12,37262.0,79.1299,79.1658,78.9954,79.0492,37262.0
2016-08-22 15:40:00,88.12,88.2,88.11,88.13,28558.0,79.0492,79.121,79.0402,79.0582,28558.0
2016-08-22 15:45:00,88.12,88.14,88.07,88.1,30262.0,79.0492,79.0671,79.0043,79.0313,30262.0
2016-08-22 15:50:00,88.1,88.12,88.06,88.12,45457.0,79.0313,79.0492,78.9954,79.0492,45457.0
2016-08-22 15:55:00,88.12,88.15,88.07,88.11,71772.0,79.0492,79.0761,79.0043,79.0402,71772.0
2016-08-23 09:30:00,88.88,88.9,87.73,88.72,179491.0,79.731,79.7489,78.6993,79.5874,179491.0
2016-08-23 09:35:00,88.7,88.95,88.65,88.71,24048.0,79.5695,79.7938,79.5246,79.5785,24048.0
2016-08-23 09:40:00,88.7,88.86,88.61,88.7,24248.0,79.5695,79.713,79.4888,79.5695,24248.0
2016-08-23 09:45:00,88.71,88.99,88.71,88.88,35379.0,79.5785,79.8296,79.5785,79.731,35379.0
2016-08-23 09:50:00,88.85,89.05,88.83,88.98,31080.0,79.7041,79.8835,79.6861,79.8207,31080.0
2016-08-23 09:55:00,88.97,89.03,88.74,88.87,26778.0,79.8117,79.8655,79.6054,79.722,26778.0
2016-08-23 10:00:00,88.89,88.99,88.83,88.94,22030.0,79.7399,79.8296,79.6861,79.7848,22030.0
2016-08-23 10:05:00,88.94,88.99,88.86,88.9,26693.0,79.7848,79.8296,79.713,79.7489,26693.0
2016-08-23 10:10:00,88.87,88.9,88.82,88.82,22380.0,79.722,79.7489,79.6771,79.6771,22380.0
2016-08-23 10:15:00,88.83,88.88,88.76,88.76,19074.0,79.6861,79.731,79.6233,79.6233,19074.0
2016-08-23 10:20:00,88.75,88.77,88.66,88.69,18532.0,79.6143,79.6323,79.5336,79.5605,18532.0
2016-08-23 10:25:00,88.69,88.69,88.5,88.5,21077.0,79.5605,79.5605,79.3901,79.3901,21077.0
2016-08-23 10:30:00,88.53,88.63,88.52,88.61,11531.0,79.417,79.5067,79.408,79.4888,11531.0
2016-08-23 10:35:00,88.6,88.7,88.56,88.69,14506.0,79.4798,79.5695,79.4439,79.5605,14506.0
2016-08-23 10:40:00,88.68,88.86,88.66,88.84,19088.0,79.5516,79.713,79.5336,79.6951,19088.0
2016-08-23 10:45:00,88.84,88.92,88.84,88.86,17099.0,79.6951,79.7668,79.6951,79.713,17099.0
2016-08-23 10:50:00,88.87,88.96,88.82,88.96,28155.0,79.722,79.8027,79.6771,79.8027,28155.0
2016-08-23 10:55:00,88.95,89.0,88.81,88.86,29356.0,79.7938,79.8386,79.6682,79.713,29356.0
2016-08-23 11:00:00,88.83,88.85,88.78,88.79,13180.0,79.6861,79.7041,79.6413,79.6502,13180.0
2016-08-23 11:05:00,88.78,88.78,88.56,88.58,18319.0,79.6413,79.6413,79.4439,79.4618,18319.0
2016-08-23 11:10:00,88.57,88.58,88.52,88.55,12882.0,79.4529,79.4618,79.408,79.4349,12882.0
2016-08-23 11:15:00,88.53,88.68,88.45,88.65,16162.0,79.417,79.5516,79.3452,79.5246,16162.0
2016-08-23 11:20:00,88.65,88.8,88.64,88.8,18004.0,79.5246,79.6592,79.5157,79.6592,18004.0
2016-08-23 11:25:00,88.78,88.89,88.73,88.88,21364.0,79.6413,79.7399,79.5964,79.731,21364.0
2016-08-23 11:30:00,88.89,89.07,88.84,89.05,38233.0,79.7399,79.9014,79.6951,79.8835,38233.0
2016-08-23 11:35:00,89.06,89.08,88.99,89.07,19333.0,79.8924,79.9104,79.8296,79.9014,19333.0
2016-08-23 11:40:00,89.07,89.12,89.05,89.05,37887.0,79.9014,79.9463,79.8835,79.8835,37887.0
2016-08-23 11:45:00,89.06,89.09,89.01,89.01,10023.0,79.8924,79.9193,79.8476,79.8476,10023.0
2016-08-23 11:50:00,89.01,89.01,88.95,89.0,9311.0,79.8476,79.8476,79.7938,79.8386,9311.0
2016-08-23 11:55:00,88.99,89.17,88.97,89.08,32699.0,79.8296,79.9911,79.8117,79.9104,32699.0
2016-08-23 12:00:00,89.07,89.07,88.95,88.97,20249.0,79.9014,79.9014,79.7938,79.8117,20249.0
2016-08-23 12:05:00,88.98,89.06,88.98,89.01,7596.0,79.8207,79.8924,79.8207,79.8476,7596.0
2016-08-23 12:10:00,89.0,89.03,88.93,88.95,8374.0,79.8386,79.8655,79.7758,79.7938,8374.0
2016-08-23 12:15:00,88.95,88.99,88.86,88.97,13304.0,79.7938,79.8296,79.713,79.8117,13304.0
2016-08-23 12:20:00,88.98,89.07,88.97,89.02,13027.0,79.8207,79.9014,79.8117,79.8566,13027.0
2016-08-23 12:25:00,89.0,89.08,88.99,88.99,7486.0,79.8386,79.9104,79.8296,79.8296,7486.0
2016-08-23 12:30:00,88.98,88.99,88.84,88.85,12026.0,79.8207,79.8296,79.6951,79.7041,12026.0
2016-08-23 12:35:00,88.85,88.97,88.82,88.97,11698.0,79.7041,79.8117,79.6771,79.8117,11698.0
2016-08-23 12:40:00,88.96,89.01,88.96,89.0,7915.0,79.8027,79.8476,79.8027,79.8386,7915.0
2016-08-23 12:45:00,89.0,89.0,88.94,88.96,8962.0,79.8386,79.8386,79.7848,79.8027,8962.0
2016-08-23 12:50:00,88.96,88.98,88.79,88.79,14779.0,79.8027,79.8207,79.6502,79.6502,14779.0
2016-08-23 12:55:00,88.79,88.8,88.74,88.8,7221.0,79.6502,79.6592,79.6054,79.6592,7221.0
2016-08-23 13:00:00,88.8,88.87,88.76,88.87,8890.0,79.6592,79.722,79.6233,79.722,8890.0
2016-08-23 13:05:00,88.89,88.89,88.77,88.84,6295.0,79.7399,79.7399,79.6323,79.6951,6295.0
2016-08-23 13:10:00,88.84,88.91,88.82,88.91,7625.0,79.6951,79.7579,79.6771,79.7579,7625.0
2016-08-23 13:15:00,88.93,88.96,88.9,88.91,7701.0,79.7758,79.8027,79.7489,79.7579,7701.0
2016-08-23 13:20:00,88.92,89.04,88.92,89.01,11723.0,79.7668,79.8745,79.7668,79.8476,11723.0
2016-08-23 13:25:00,89.0,89.0,88.94,88.95,5265.0,79.8386,79.8386,79.7848,79.7938,5265.0
2016-08-23 13:30:00,88.95,88.96,88.9,88.96,9619.0,79.7938,79.8027,79.7489,79.8027,9619.0
2016-08-23 13:35:00,88.96,89.06,88.95,89.01,38454.0,79.8027,79.8924,79.7938,79.8476,38454.0
2016-08-23 13:40:00,89.0,89.06,89.0,89.04,3551.0,79.8386,79.8924,79.8386,79.8745,3551.0
2016-08-23 13:45:00,89.05,89.13,89.04,89.13,13436.0,79.8835,79.9552,79.8745,79.9552,13436.0
2016-08-23 13:50:00,89.11,89.11,89.01,89.01,10951.0,79.9373,79.9373,79.8476,79.8476,10951.0
2016-08-23 13:55:00,89.0,89.03,88.96,89.03,12208.0,79.8386,79.8655,79.8027,79.8655,12208.0
2016-08-23 14:00:00,89.02,89.03,88.88,88.93,7776.0,79.8566,79.8655,79.731,79.7758,7776.0
2016-08-23 14:05:00,88.94,89.03,88.89,88.9,8926.0,79.7848,79.8655,79.7399,79.7489,8926.0
2016-08-23 14:10:00,88.93,88.99,88.92,88.99,5035.0,79.7758,79.8296,79.7668,79.8296,5035.0
2016-08-23 14:15:00,89.0,89.0,88.9,88.92,5819.0,79.8386,79.8386,79.7489,79.7668,5819.0
2016-08-23 14:20:00,88.92,88.97,88.9,88.91,7600.0,79.7668,79.8117,79.7489,79.7579,7600.0
2016-08-23 14:25:00,88.91,88.94,88.87,88.88,16880.0,79.7579,79.7848,79.722,79.731,16880.0
2016-08-23 14:30:00,88.88,88.92,88.86,88.88,6969.0,79.731,79.7668,79.713,79.731,6969.0
2016-08-23 14:35:00,88.88,88.88,88.84,88.87,6054.0,79.731,79.731,79.6951,79.722,6054.0
2016-08-23 14:40:00,88.86,88.87,88.74,88.75,8990.0,79.713,79.722,79.6054,79.6143,8990.0
2016-08-23 14:45:00,88.74,88.82,88.74,88.82,8614.0,79.6054,79.6771,79.6054,79.6771,8614.0
2016-08-23 14:50:00,88.82,88.82,88.73,88.74,7165.0,79.6771,79.6771,79.5964,79.6054,7165.0
2016-08-23 14:55:00,88.74,88.8,88.74,88.8,6408.0,79.6054,79.6592,79.6054,79.6592,6408.0
2016-08-23 15:00:00,88.79,88.82,88.73,88.74,11411.0,79.6502,79.6771,79.5964,79.6054,11411.0
2016-08-23 15:05:00,88.73,88.8,88.68,88.72,17741.0,79.5964,79.6592,79.5516,79.5874,17741.0
2016-08-23 15:10:00,88.72,88.82,88.71,88.81,10051.0,79.5874,79.6771,79.5785,79.6682,10051.0
2016-08-23 15:15:00,88.81,88.82,88.73,88.73,14282.0,79.6682,79.6771,79.5964,79.5964,14282.0
2016-08-23 15:20:00,88.73,88.78,88.69,88.75,11369.0,79.5964,79.6413,79.5605,79.6143,11369.0
2016-08-23 15:25:00,88.75,88.78,88.69,88.77,11633.0,79.6143,79.6413,79.5605,79.6323,11633.0
2016-08-23 15:30:00,88.76,88.76,88.71,88.75,14771.0,79.6233,79.6233,79.5785,79.6143,14771.0
2016-08-23 15:35:00,88.74,88.8,88.7,88.77,30642.0,79.6054,79.6592,79.5695,79.6323,30642.0
2016-08-23 15:40:00,88.77,88.87,88.76,88.79,29210.0,79.6323,79.722,79.6233,79.6502,29210.0
2016-08-23 15:45:00,88.79,88.85,88.76,88.8,31303.0,79.6502,79.7041,79.6233,79.6592,31303.0
2016-08-23 15:50:00,88.8,88.84,88.78,88.79,64896.0,79.6592,79.6951,79.6413,79.6502,64896.0
2016-08-23 15:55:00,88.8,88.94,88.79,88.86,186556.0,79.6592,79.7848,79.6502,79.713,186556.0
2016-08-24 09:30:00,88.63,88.82,88.13,88.66,47189.0,79.5067,79.6771,79.0582,79.5336,47189.0
2016-08-24 09:35:00,88.75,88.93,88.72,88.72,20645.0,79.6143,79.7758,79.5874,79.5874,20645.0
2016-08-24 09:40:00,88.72,88.86,88.51,88.56,27619.0,79.5874,79.713,79.3991,79.4439,27619.0
2016-08-24 09:45:00,88.6,88.7,88.55,88.68,11716.0,79.4798,79.5695,79.4349,79.5516,11716.0
2016-08-24 09:50:00,88.71,88.89,88.71,88.78,38113.0,79.5785,79.7399,79.5785,79.6413,38113.0
2016-08-24 09:55:00,88.75,89.08,88.75,89.06,30904.0,79.6143,79.9104,79.6143,79.8924,30904.0
2016-08-24 10:00:00,89.06,89.24,89.06,89.13,29260.0,79.8924,80.0539,79.8924,79.9552,29260.0
2016-08-24 10:05:00,89.13,89.54,89.12,89.53,59776.0,79.9552,80.323,79.9463,80.3141,59776.0
2016-08-24 10:10:00,89.52,89.8,89.46,89.8,82647.0,80.3051,80.5563,80.2513,80.5563,82647.0
2016-08-24 10:15:00,89.8,89.86,89.32,89.34,50875.0,80.5563,80.6101,80.1257,80.1436,50875.0
2016-08-24 10:20:00,89.32,89.32,89.2,89.22,22093.0,80.1257,80.1257,80.018,80.036,22093.0
2016-08-24 10:25:00,89.24,89.44,89.19,89.44,19641.0,80.0539,80.2333,80.0091,80.2333,19641.0
2016-08-24 10:30:00,89.43,89.43,89.29,89.34,23542.0,80.2244,80.2244,80.0988,80.1436,23542.0
2016-08-24 10:35:00,89.32,89.33,89.22,89.23,14716.0,80.1257,80.1346,80.036,80.0449,14716.0
2016-08-24 10:40:00,89.21,89.21,89.01,89.04,21427.0,80.027,80.027,79.8476,79.8745,21427.0
2016-08-24 10:45:00,89.03,89.04,88.78,88.87,30743.0,79.8655,79.8745,79.6413,79.722,30743.0
2016-08-24 10:50:00,88.87,89.03,88.87,88.96,21342.0,79.722,79.8655,79.722,79.8027,21342.0
2016-08-24 10:55:00,88.93,89.14,88.93,89.13,17916.0,79.7758,79.9642,79.7758,79.9552,17916.0
2016-08-24 11:00:00,89.12,89.15,89.09,89.11,24223.0,79.9463,79.9732,79.9193,79.9373,24223.0
2016-08-24 11:05:00,89.11,89.15,89.09,89.12,27933.0,79.9373,79.9732,79.9193,79.9463,27933.0
2016-08-24 11:10:00,89.11,89.11,88.96,88.97,13824.0,79.9373,79.9373,79.8027,79.8117,13824.0
2016-08-24 11:15:00,88.96,88.97,88.82,88.82,29438.0,79.8027,79.8117,79.6771,79.6771,29438.0
2016-08-24 11:20:00,88.81,88.85,88.7,88.75,27594.0,79.6682,79.7041,79.5695,79.6143,27594.0
2016-08-24 11:25:00,88.75,88.78,88.67,88.68,31844.0,79.6143,79.6413,79.5426,79.5516,31844.0
2016-08-24 11:30:00,88.69,88.7,88.56,88.59,32535.0,79.5605,79.5695,79.4439,79.4708,32535.0
2016-08-24 11:35:00,88.6,88.61,88.52,88.56,19901.0,79.4798,79.4888,79.408,79.4439,19901.0
2016-08-24 11:40:00,88.58,88.59,88.4,88.41,40628.0,79.4618,79.4708,79.3004,79.3093,40628.0
2016-08-24 11:45:00,88.4,88.49,88.36,88.44,27660.0,79.3004,79.3811,79.2645,79.3363,27660.0
2016-08-24 11:50:00,88.42,88.44,88.37,88.38,17060.0,79.3183,79.3363,79.2735,79.2824,17060.0
2016-08-24 11:55:00,88.37,88.4,88.3,88.38,21501.0,79.2735,79.3004,79.2107,79.2824,21501.0
2016-08-24 12:00:00,88.37,88.41,88.35,88.39,19262.0,79.2735,79.3093,79.2555,79.2914,19262.0
2016-08-24 12:05:00,88.4,88.43,88.36,88.39,20624.0,79.3004,79.3273,79.2645,79.2914,20624.0
2016-08-24 12:10:00,88.39,88.46,88.38,88.43,16031.0,79.2914,79.3542,79.2824,79.3273,16031.0
2016-08-24 12:15:00,88.44,88.44,88.41,88.42,8827.0,79.3363,79.3363,79.3093,79.3183,8827.0
2016-08-24 12:20:00,88.43,88.43,88.37,88.38,8219.0,79.3273,79.3273,79.2735,79.2824,8219.0
2016-08-24 12:25:00,88.38,88.38,88.32,88.32,12100.0,79.2824,79.2824,79.2286,79.2286,12100.0
2016-08-24 12:30:00,88.32,88.37,88.32,88.34,11114.0,79.2286,79.2735,79.2286,79.2466,11114.0
2016-08-24 12:35:00,88.35,88.37,88.33,88.37,8711.0,79.2555,79.2735,79.2376,79.2735,8711.0
2016-08-24 12:40:00,88.37,88.38,88.34,88.37,10197.0,79.2735,79.2824,79.2466,79.2735,10197.0
2016-08-24 12:45:00,88.36,88.38,88.29,88.3,20087.0,79.2645,79.2824,79.2017,79.2107,20087.0
2016-08-24 12:50:00,88.31,88.41,88.29,88.38,29847.0,79.2196,79.3093,79.2017,79.2824,29847.0
2016-08-24 12:55:00,88.38,88.41,88.29,88.29,11210.0,79.2824,79.3093,79.2017,79.2017,11210.0
2016-08-24 13:00:00,88.28,88.29,88.12,88.15,25027.0,79.1927,79.2017,79.0492,79.0761,25027.0
2016-08-24 13:05:00,88.17,88.27,88.17,88.22,15027.0,79.0941,79.1838,79.0941,79.1389,15027.0
2016-08-24 13:10:00,88.22,88.23,88.12,88.14,16721.0,79.1389,79.1479,79.0492,79.0671,16721.0
2016-08-24 13:15:00,88.16,88.25,88.13,88.14,14248.0,79.0851,79.1658,79.0582,79.0671,14248.0
2016-08-24 13:20:00,88.14,88.18,88.06,88.09,15281.0,79.0671,79.103,78.9954,79.0223,15281.0
2016-08-24 13:25:00,88.09,88.12,87.99,87.99,45414.0,79.0223,79.0492,78.9326,78.9326,45414.0
2016-08-24 13:30:00,87.99,88.16,87.99,88.14,14991.0,78.9326,79.0851,78.9326,79.0671,14991.0
2016-08-24 13:35:00,88.15,88.16,88.06,88.06,10591.0,79.0761,79.0851,78.9954,78.9954,10591.0
2016-08-24 13:40:00,88.07,88.14,88.06,88.12,8336.0,79.0043,79.0671,78.9954,79.0492,8336.0
2016-08-24 13:45:00,88.14,88.14,88.08,88.09,8812.0,79.0671,79.0671,79.0133,79.0223,8812.0
2016-08-24 13:50:00,88.1,88.18,88.07,88.08,15478.0,79.0313,79.103,79.0043,79.0133,15478.0
2016-08-24 13:55:00,88.08,88.11,88.05,88.05,4581.0,79.0133,79.0402,78.9864,78.9864,4581.0
2016-08-24 14:00:00,88.06,88.06,87.8,87.8,20376.0,78.9954,78.9954,78.7621,78.7621,20376.0
2016-08-24 14:05:00,87.78,87.8,87.68,87.76,47220.0,78.7442,78.7621,78.6545,78.7263,47220.0
2016-08-24 14:10:00,87.76,87.87,87.75,87.84,26650.0,78.7263,78.8249,78.7173,78.798,26650.0
2016-08-24 14:15:00,87.84,87.89,87.78,87.83,21219.0,78.798,78.8429,78.7442,78.7891,21219.0
2016-08-24 14:20:00,87.83,87.84,87.63,87.65,24574.0,78.7891,78.798,78.6096,78.6276,24574.0
2016-08-24 14:25:00,87.63,87.77,87.63,87.77,81174.0,78.6096,78.7352,78.6096,78.7352,81174.0
2016-08-24 14:30:00,87.77,87.82,87.6,87.63,56551.0,78.7352,78.7801,78.5827,78.6096,56551.0
2016-08-24 14:35:00,87.64,87.78,87.63,87.78,44967.0,78.6186,78.7442,78.6096,78.7442,44967.0
2016-08-24 14:40:00,87.78,87.81,87.76,87.76,31578.0,78.7442,78.7711,78.7263,78.7263,31578.0
2016-08-24 14:45:00,87.76,87.77,87.55,87.55,35335.0,78.7263,78.7352,78.5379,78.5379,35335.0
2016-08-24 14:50:00,87.54,87.54,87.48,87.54,39498.0,78.5289,78.5289,78.4751,78.5289,39498.0
2016-08-24 14:55:00,87.55,87.66,87.52,87.53,38264.0,78.5379,78.6365,78.511,78.5199,38264.0
2016-08-24 15:00:00,87.53,87.53,87.49,87.5,29532.0,78.5199,78.5199,78.484,78.493,29532.0
2016-08-24 15:05:00,87.5,87.55,87.37,87.37,47782.0,78.493,78.5379,78.3764,78.3764,47782.0
2016-08-24 15:10:00,87.39,87.39,87.23,87.23,36374.0,78.3943,78.3943,78.2508,78.2508,36374.0
2016-08-24 15:15:00,87.23,87.27,87.16,87.22,33353.0,78.2508,78.2867,78.188,78.2418,33353.0
2016-08-24 15:20:00,87.22,87.25,87.14,87.14,59051.0,78.2418,78.2688,78.1701,78.1701,59051.0
2016-08-24 15:25:00,87.15,87.15,87.1,87.1,35040.0,78.179,78.179,78.1342,78.1342,35040.0
2016-08-24 15:30:00,87.1,87.15,86.93,87.05,101947.0,78.1342,78.179,77.9817,78.0893,101947.0
2016-08-24 15:35:00,87.04,87.13,86.91,86.92,55116.0,78.0804,78.1611,77.9638,77.9727,55116.0
2016-08-24 15:40:00,86.91,86.98,86.87,86.9,64820.0,77.9638,78.0265,77.9279,77.9548,64820.0
2016-08-24 15:45:00,86.9,87.27,86.9,87.26,108929.0,77.9548,78.2867,77.9548,78.2777,108929.0
2016-08-24 15:50:00,87.26,87.28,87.19,87.28,59339.0,78.2777,78.2957,78.2149,78.2957,59339.0
2016-08-24 15:55:00,87.27,87.35,87.19,87.35,87940.0,78.2867,78.3585,78.2149,78.3585,87940.0
2016-08-25 09:30:00,87.42,87.84,87.4,87.66,71851.0,78.4213,78.798,78.4033,78.6365,71851.0
2016-08-25 09:35:00,87.6,87.74,87.55,87.69,73535.0,78.5827,78.7083,78.5379,78.6635,73535.0
2016-08-25 09:40:00,87.7,88.07,87.65,87.93,71472.0,78.6724,79.0043,78.6276,78.8788,71472.0
2016-08-25 09:45:00,87.94,87.95,87.81,87.85,35312.0,78.8877,78.8967,78.7711,78.807,35312.0
2016-08-25 09:50:00,87.83,87.84,87.74,87.76,35900.0,78.7891,78.798,78.7083,78.7263,35900.0
2016-08-25 09:55:00,87.76,87.78,87.7,87.72,31462.0,78.7263,78.7442,78.6724,78.6904,31462.0
2016-08-25 10:00:00,87.72,87.88,87.69,87.86,45514.0,78.6904,78.8339,78.6635,78.816,45514.0
2016-08-25 10:05:00,87.85,87.85,87.78,87.8,31963.0,78.807,78.807,78.7442,78.7621,31963.0
2016-08-25 10:10:00,87.79,87.79,87.75,87.77,22972.0,78.7532,78.7532,78.7173,78.7352,22972.0
2016-08-25 10:15:00,87.76,87.85,87.75,87.84,31380.0,78.7263,78.807,78.7173,78.798,31380.0
2016-08-25 10:20:00,87.83,87.93,87.83,87.9,21548.0,78.7891,78.8788,78.7891,78.8518,21548.0
2016-08-25 10:25:00,87.9,87.93,87.73,87.75,33929.0,78.8518,78.8788,78.6993,78.7173,33929.0
2016-08-25 10:30:00,87.76,87.83,87.76,87.83,18637.0,78.7263,78.7891,78.7263,78.7891,18637.0
2016-08-25 10:35:00,87.81,87.84,87.79,87.82,22256.0,78.7711,78.798,78.7532,78.7801,22256.0
2016-08-25 10:40:00,87.81,87.89,87.72,87.89,19152.0,78.7711,78.8429,78.6904,78.8429,19152.0
2016-08-25 10:45:00,87.89,87.99,87.87,87.98,16320.0,78.8429,78.9326,78.8249,78.9236,16320.0
2016-08-25 10:50:00,87.98,88.1,87.98,88.05,37625.0,78.9236,79.0313,78.9236,78.9864,37625.0
2016-08-25 10:55:00,88.05,88.1,88.04,88.1,15586.0,78.9864,79.0313,78.9774,79.0313,15586.0
2016-08-25 11:00:00,88.09,88.33,88.09,88.28,39265.0,79.0223,79.2376,79.0223,79.1927,39265.0
2016-08-25 11:05:00,88.3,88.3,88.16,88.2,40595.0,79.2107,79.2107,79.0851,79.121,40595.0
2016-08-25 11:10:00,88.22,88.28,88.22,88.25,23811.0,79.1389,79.1927,79.1389,79.1658,23811.0
2016-08-25 11:15:00,88.25,88.31,88.21,88.29,21563.0,79.1658,79.2196,79.1299,79.2017,21563.0
2016-08-25 11:20:00,88.3,88.3,88.25,88.3,48025.0,79.2107,79.2107,79.1658,79.2107,48025.0
2016-08-25 11:25:00,88.3,88.49,88.29,88.45,56310.0,79.2107,79.3811,79.2017,79.3452,56310.0
2016-08-25 11:30:00,88.45,88.49,88.32,88.35,31360.0,79.3452,79.3811,79.2286,79.2555,31360.0
2016-08-25 11:35:00,88.35,88.4,88.32,88.33,18980.0,79.2555,79.3004,79.2286,79.2376,18980.0
2016-08-25 11:40:00,88.33,88.36,88.24,88.24,10995.0,79.2376,79.2645,79.1568,79.1568,10995.0
2016-08-25 11:45:00,88.27,88.28,88.24,88.25,10278.0,79.1838,79.1927,79.1568,79.1658,10278.0
2016-08-25 11:50:00,88.25,88.29,88.23,88.23,6350.0,79.1658,79.2017,79.1479,79.1479,6350.0
2016-08-25 11:55:00,88.25,88.28,88.21,88.26,10551.0,79.1658,79.1927,79.1299,79.1748,10551.0
2016-08-25 12:00:00,88.24,88.25,88.15,88.16,10523.0,79.1568,79.1658,79.0761,79.0851,10523.0
2016-08-25 12:05:00,88.16,88.16,88.06,88.07,13276.0,79.0851,79.0851,78.9954,79.0043,13276.0
2016-08-25 12:10:00,88.08,88.08,87.99,87.99,14068.0,79.0133,79.0133,78.9326,78.9326,14068.0
2016-08-25 12:15:00,87.98,88.04,87.95,87.99,7200.0,78.9236,78.9774,78.8967,78.9326,7200.0
2016-08-25 12:20:00,87.98,88.02,87.97,88.01,8135.0,78.9236,78.9595,78.9146,78.9505,8135.0
2016-08-25 12:25:00,88.01,88.01,87.9,87.94,17659.0,78.9505,78.9505,78.8518,78.8877,17659.0
2016-08-25 12:30:00,87.95,87.98,87.92,87.94,9712.0,78.8967,78.9236,78.8698,78.8877,9712.0
2016-08-25 12:35:00,87.96,87.97,87.94,87.97,4100.0,78.9057,78.9146,78.8877,78.9146,4100.0
2016-08-25 12:40:00,87.95,87.99,87.95,87.95,5410.0,78.8967,78.9326,78.8967,78.8967,5410.0
2016-08-25 12:45:00,87.95,87.97,87.94,87.97,4100.0,78.8967,78.9146,78.8877,78.9146,4100.0
2016-08-25 12:50:00,87.97,87.98,87.96,87.98,3300.0,78.9146,78.9236,78.9057,78.9236,3300.0
2016-08-25 12:55:00,87.98,87.98,87.93,87.95,6050.0,78.9236,78.9236,78.8788,78.8967,6050.0
2016-08-25 13:00:00,87.95,87.99,87.94,87.95,8953.0,78.8967,78.9326,78.8877,78.8967,8953.0
2016-08-25 13:05:00,87.94,87.96,87.93,87.93,8362.0,78.8877,78.9057,78.8788,78.8788,8362.0
2016-08-25 13:10:00,87.94,88.02,87.93,87.99,9050.0,78.8877,78.9595,78.8788,78.9326,9050.0
2016-08-25 13:15:00,87.98,87.99,87.94,87.98,8327.0,78.9236,78.9326,78.8877,78.9236,8327.0
2016-08-25 13:20:00,87.98,87.99,87.96,87.98,5979.0,78.9236,78.9326,78.9057,78.9236,5979.0
2016-08-25 13:25:00,87.97,87.99,87.94,87.95,15530.0,78.9146,78.9326,78.8877,78.8967,15530.0
2016-08-25 13:30:00,87.95,88.0,87.94,87.98,16975.0,78.8967,78.9416,78.8877,78.9236,16975.0
2016-08-25 13:35:00,87.98,87.99,87.79,87.79,13394.0,78.9236,78.9326,78.7532,78.7532,13394.0
2016-08-25 13:40:00,87.8,87.81,87.71,87.72,10900.0,78.7621,78.7711,78.6814,78.6904,10900.0
2016-08-25 13:45:00,87.71,87.79,87.71,87.74,19500.0,78.6814,78.7532,78.6814,78.7083,19500.0
2016-08-25 13:50:00,87.74,87.93,87.73,87.93,42279.0,78.7083,78.8788,78.6993,78.8788,42279.0
2016-08-25 13:55:00,87.91,87.96,87.9,87.93,14286.0,78.8608,78.9057,78.8518,78.8788,14286.0
2016-08-25 14:00:00,87.94,87.96,87.93,87.94,20117.0,78.8877,78.9057,78.8788,78.8877,20117.0
2016-08-25 14:05:00,87.93,87.93,87.69,87.72,21261.0,78.8788,78.8788,78.6635,78.6904,21261.0
2016-08-25 14:10:00,87.73,87.84,87.71,87.84,13002.0,78.6993,78.798,78.6814,78.798,13002.0
2016-08-25 14:15:00,87.82,87.88,87.8,87.85,7951.0,78.7801,78.8339,78.7621,78.807,7951.0
2016-08-25 14:20:00,87.84,87.85,87.67,87.79,13636.0,78.798,78.807,78.6455,78.7532,13636.0
2016-08-25 14:25:00,87.78,87.92,87.77,87.92,24640.0,78.7442,78.8698,78.7352,78.8698,24640.0
2016-08-25 14:30:00,87.91,87.96,87.84,87.9,18442.0,78.8608,78.9057,78.798,78.8518,18442.0
2016-08-25 14:35:00,87.9,87.94,87.89,87.92,32694.0,78.8518,78.8877,78.8429,78.8698,32694.0
2016-08-25 14:40:00,87.92,87.95,87.89,87.91,16494.0,78.8698,78.8967,78.8429,78.8608,16494.0
2016-08-25 14:45:00,87.92,87.93,87.8,87.84,10310.0,78.8698,78.8788,78.7621,78.798,10310.0
2016-08-25 14:50:00,87.84,87.84,87.75,87.76,13359.0,78.798,78.798,78.7173,78.7263,13359.0
2016-08-25 14:55:00,87.75,87.79,87.73,87.79,10200.0,78.7173,78.7532,78.6993,78.7532,10200.0
2016-08-25 15:00:00,87.79,87.79,87.74,87.74,17878.0,78.7532,78.7532,78.7083,78.7083,17878.0
2016-08-25 15:05:00,87.74,87.79,87.73,87.77,16113.0,78.7083,78.7532,78.6993,78.7352,16113.0
2016-08-25 15:10:00,87.77,87.78,87.73,87.76,24051.0,78.7352,78.7442,78.6993,78.7263,24051.0
2016-08-25 15:15:00,87.76,87.76,87.66,87.7,24182.0,78.7263,78.7263,78.6365,78.6724,24182.0
2016-08-25 15:20:00,87.7,87.71,87.68,87.69,23130.0,78.6724,78.6814,78.6545,78.6635,23130.0
2016-08-25 15:25:00,87.69,87.71,87.68,87.7,25317.0,78.6635,78.6814,78.6545,78.6724,25317.0
2016-08-25 15:30:00,87.69,87.7,87.6,87.61,47684.0,78.6635,78.6724,78.5827,78.5917,47684.0
2016-08-25 15:35:00,87.6,87.71,87.6,87.63,39620.0,78.5827,78.6814,78.5827,78.6096,39620.0
2016-08-25 15:40:00,87.64,87.64,87.51,87.51,39414.0,78.6186,78.6186,78.502,78.502,39414.0
2016-08-25 15:45:00,87.51,87.51,87.47,87.5,78716.0,78.502,78.502,78.4661,78.493,78716.0
2016-08-25 15:50:00,87.5,87.54,87.49,87.53,127713.0,78.493,78.5289,78.484,78.5199,127713.0
2016-08-25 15:55:00,87.53,87.61,87.49,87.61,130764.0,78.5199,78.5917,78.484,78.5917,130764.0
2016-08-26 09:30:00,87.58,87.75,87.35,87.68,49768.0,78.5648,78.7173,78.3585,78.6545,49768.0
2016-08-26 09:35:00,87.74,88.27,87.69,88.14,26542.0,78.7083,79.1838,78.6635,79.0671,26542.0
2016-08-26 09:40:00,88.12,88.28,88.09,88.19,20511.0,79.0492,79.1927,79.0223,79.112,20511.0
2016-08-26 09:45:00,88.17,88.3,87.9,88.11,21677.0,79.0941,79.2107,78.8518,79.0402,21677.0
2016-08-26 09:50:00,88.11,88.36,88.1,88.35,12580.0,79.0402,79.2645,79.0313,79.2555,12580.0
2016-08-26 09:55:00,88.35,88.36,88.21,88.24,22000.0,79.2555,79.2645,79.1299,79.1568,22000.0
2016-08-26 10:00:00,88.22,88.47,87.82,88.4,50144.0,79.1389,79.3632,78.7801,79.3004,50144.0
2016-08-26 10:05:00,88.42,88.63,88.35,88.52,76443.0,79.3183,79.5067,79.2555,79.408,76443.0
2016-08-26 10:10:00,88.55,88.57,88.22,88.54,38933.0,79.4349,79.4529,79.1389,79.426,38933.0
2016-08-26 10:15:00,88.58,88.9,88.57,88.89,25805.0,79.4618,79.7489,79.4529,79.7399,25805.0
2016-08-26 10:20:00,88.87,89.1,88.85,89.1,33287.0,79.722,79.9283,79.7041,79.9283,33287.0
2016-08-26 10:25:00,89.08,89.08,88.78,88.9,59788.0,79.9104,79.9104,79.6413,79.7489,59788.0
2016-08-26 10:30:00,88.9,89.07,88.78,88.78,47682.0,79.7489,79.9014,79.6413,79.6413,47682.0
2016-08-26 10:35:00,88.81,88.9,88.81,88.88,39492.0,79.6682,79.7489,79.6682,79.731,39492.0
2016-08-26 10:40:00,88.89,88.89,88.81,88.87,8793.0,79.7399,79.7399,79.6682,79.722,8793.0
2016-08-26 10:45:00,88.87,88.99,88.83,88.96,16034.0,79.722,79.8296,79.6861,79.8027,16034.0
2016-08-26 10:50:00,88.93,88.96,88.8,88.92,29800.0,79.7758,79.8027,79.6592,79.7668,29800.0
2016-08-26 10:55:00,88.92,88.96,88.89,88.95,29866.0,79.7668,79.8027,79.7399,79.7938,29866.0
2016-08-26 11:00:00,88.93,89.0,88.71,88.72,42450.0,79.7758,79.8386,79.5785,79.5874,42450.0
2016-08-26 11:05:00,88.73,88.93,88.72,88.89,16840.0,79.5964,79.7758,79.5874,79.7399,16840.0
2016-08-26 11:10:00,88.89,88.93,88.83,88.84,15905.0,79.7399,79.7758,79.6861,79.6951,15905.0
2016-08-26 11:15:00,88.88,89.07,88.87,89.04,22884.0,79.731,79.9014,79.722,79.8745,22884.0
2016-08-26 11:20:00,89.02,89.2,89.01,89.19,20728.0,79.8566,80.018,79.8476,80.0091,20728.0
2016-08-26 11:25:00,89.19,89.29,89.12,89.18,24294.0,80.0091,80.0988,79.9463,80.0001,24294.0
2016-08-26 11:30:00,89.19,89.25,89.17,89.17,17122.0,80.0091,80.0629,79.9911,79.9911,17122.0
2016-08-26 11:35:00,89.17,89.19,88.82,88.82,25550.0,79.9911,80.0091,79.6771,79.6771,25550.0
2016-08-26 11:40:00,88.86,88.89,88.58,88.84,22166.0,79.713,79.7399,79.4618,79.6951,22166.0
2016-08-26 11:45:00,88.83,88.87,88.74,88.77,33008.0,79.6861,79.722,79.6054,79.6323,33008.0
2016-08-26 11:50:00,88.79,88.83,88.38,88.48,21422.0,79.6502,79.6861,79.2824,79.3721,21422.0
2016-08-26 11:55:00,88.5,88.5,88.4,88.42,9347.0,79.3901,79.3901,79.3004,79.3183,9347.0
2016-08-26 12:00:00,88.39,88.39,88.19,88.27,16261.0,79.2914,79.2914,79.112,79.1838,16261.0
2016-08-26 12:05:00,88.3,88.31,87.8,87.87,41051.0,79.2107,79.2196,78.7621,78.8249,41051.0
2016-08-26 12:10:00,87.88,87.89,87.53,87.68,35584.0,78.8339,78.8429,78.5199,78.6545,35584.0
2016-08-26 12:15:00,87.7,87.96,87.48,87.91,112378.0,78.6724,78.9057,78.4751,78.8608,112378.0
2016-08-26 12:20:00,87.86,88.07,87.83,88.0,35553.0,78.816,79.0043,78.7891,78.9416,35553.0
2016-08-26 12:25:00,87.98,88.03,87.9,87.93,13970.0,78.9236,78.9685,78.8518,78.8788,13970.0
2016-08-26 12:30:00,87.92,88.09,87.87,88.08,17359.0,78.8698,79.0223,78.8249,79.0133,17359.0
2016-08-26 12:35:00,88.13,88.18,87.99,88.11,10956.0,79.0582,79.103,78.9326,79.0402,10956.0
2016-08-26 12:40:00,88.13,88.24,88.1,88.21,14674.0,79.0582,79.1568,79.0313,79.1299,14674.0
2016-08-26 12:45:00,88.21,88.27,88.13,88.15,14817.0,79.1299,79.1838,79.0582,79.0761,14817.0
2016-08-26 12:50:00,88.14,88.15,87.99,88.15,8200.0,79.0671,79.0761,78.9326,79.0761,8200.0
2016-08-26 12:55:00,88.17,88.2,88.07,88.16,10205.0,79.0941,79.121,79.0043,79.0851,10205.0
2016-08-26 13:00:00,88.17,88.23,88.12,88.21,20721.0,79.0941,79.1479,79.0492,79.1299,20721.0
2016-08-26 13:05:00,88.21,88.21,88.1,88.19,6038.0,79.1299,79.1299,79.0313,79.112,6038.0
2016-08-26 13:10:00,88.19,88.24,88.11,88.12,14460.0,79.112,79.1568,79.0402,79.0492,14460.0
2016-08-26 13:15:00,88.14,88.15,88.02,88.06,3156.0,79.0671,79.0761,78.9595,78.9954,3156.0
2016-08-26 13:20:00,88.05,88.12,88.03,88.08,6695.0,78.9864,79.0492,78.9685,79.0133,6695.0
2016-08-26 13:25:00,88.1,88.2,88.1,88.17,11327.0,79.0313,79.121,79.0313,79.0941,11327.0
2016-08-26 13:30:00,88.15,88.17,88.08,88.09,6024.0,79.0761,79.0941,79.0133,79.0223,6024.0
2016-08-26 13:35:00,88.09,88.17,88.06,88.14,6480.0,79.0223,79.0941,78.9954,79.0671,6480.0
2016-08-26 13:40:00,88.17,88.19,88.07,88.11,12328.0,79.0941,79.112,79.0043,79.0402,12328.0
2016-08-26 13:45:00,88.13,88.17,88.05,88.12,29393.0,79.0582,79.0941,78.9864,79.0492,29393.0
2016-08-26 13:50:00,88.12,88.15,88.0,88.08,15472.0,79.0492,79.0761,78.9416,79.0133,15472.0
2016-08-26 13:55:00,88.08,88.1,87.9,88.01,19299.0,79.0133,79.0313,78.8518,78.9505,19299.0
2016-08-26 14:00:00,87.96,87.98,87.88,87.91,15378.0,78.9057,78.9236,78.8339,78.8608,15378.0
2016-08-26 14:05:00,87.91,88.05,87.9,88.04,13834.0,78.8608,78.9864,78.8518,78.9774,13834.0
2016-08-26 14:10:00,88.06,88.11,87.83,87.87,27969.0,78.9954,79.0402,78.7891,78.8249,27969.0
2016-08-26 14:15:00,87.89,87.91,87.68,87.78,15137.0,78.8429,78.8608,78.6545,78.7442,15137.0
2016-08-26 14:20:00,87.77,87.84,87.69,87.82,9553.0,78.7352,78.798,78.6635,78.7801,9553.0
2016-08-26 14:25:00,87.82,87.83,87.64,87.74,12210.0,78.7801,78.7891,78.6186,78.7083,12210.0
2016-08-26 14:30:00,87.73,87.83,87.71,87.8,10572.0,78.6993,78.7891,78.6814,78.7621,10572.0
2016-08-26 14:35:00,87.81,87.9,87.74,87.9,14767.0,78.7711,78.8518,78.7083,78.8518,14767.0
2016-08-26 14:40:00,87.92,87.97,87.83,87.91,9633.0,78.8698,78.9146,78.7891,78.8608,9633.0
2016-08-26 14:45:00,87.91,87.92,87.83,87.9,9094.0,78.8608,78.8698,78.7891,78.8518,9094.0
2016-08-26 14:50:00,87.92,87.92,87.76,87.87,12439.0,78.8698,78.8698,78.7263,78.8249,12439.0
2016-08-26 14:55:00,87.88,87.98,87.87,87.96,9959.0,78.8339,78.9236,78.8249,78.9057,9959.0
2016-08-26 15:00:00,87.96,87.97,87.9,87.95,36330.0,78.9057,78.9146,78.8518,78.8967,36330.0
2016-08-26 15:05:00,87.94,88.03,87.91,87.98,15240.0,78.8877,78.9685,78.8608,78.9236,15240.0
2016-08-26 15:10:00,88.04,88.04,87.96,88.01,14624.0,78.9774,78.9774,78.9057,78.9505,14624.0
2016-08-26 15:15:00,88.01,88.15,88.01,88.11,13561.0,78.9505,79.0761,78.9505,79.0402,13561.0
2016-08-26 15:20:00,88.13,88.18,88.02,88.15,10773.0,79.0582,79.103,78.9595,79.0761,10773.0
2016-08-26 15:25:00,88.17,88.32,88.15,88.26,21003.0,79.0941,79.2286,79.0761,79.1748,21003.0
2016-08-26 15:30:00,88.28,88.45,88.27,88.42,18470.0,79.1927,79.3452,79.1838,79.3183,18470.0
2016-08-26 15:35:00,88.4,88.45,88.31,88.45,46389.0,79.3004,79.3452,79.2196,79.3452,46389.0
2016-08-26 15:40:00,88.47,88.59,88.44,88.47,40239.0,79.3632,79.4708,79.3363,79.3632,40239.0
2016-08-26 15:45:00,88.49,88.61,88.45,88.57,51751.0,79.3811,79.4888,79.3452,79.4529,51751.0
2016-08-26 15:50:00,88.59,88.59,88.43,88.43,77333.0,79.4708,79.4708,79.3273,79.3273,77333.0
2016-08-26 15:55:00,88.44,88.57,88.42,88.48,84569.0,79.3363,79.4529,79.3183,79.3721,84569.0
2016-08-29 09:30:00,88.69,89.17,88.68,89.15,45475.0,79.5605,79.9911,79.5516,79.9732,45475.0
2016-08-29 09:35:00,89.16,89.37,88.98,89.33,25273.0,79.9821,80.1705,79.8207,80.1346,25273.0
2016-08-29 09:40:00,89.3,89.55,89.27,89.51,32068.0,80.1077,80.332,80.0808,80.2961,32068.0
2016-08-29 09:45:00,89.48,89.5,89.23,89.37,27143.0,80.2692,80.2871,80.0449,80.1705,27143.0
2016-08-29 09:50:00,89.34,89.38,89.13,89.28,17499.0,80.1436,80.1795,79.9552,80.0898,17499.0
2016-08-29 09:55:00,89.31,89.45,89.31,89.43,14410.0,80.1167,80.2423,80.1167,80.2244,14410.0
2016-08-29 10:00:00,89.4,89.42,89.27,89.34,15881.0,80.1974,80.2154,80.0808,80.1436,15881.0
2016-08-29 10:05:00,89.33,89.37,89.16,89.24,10561.0,80.1346,80.1705,79.9821,80.0539,10561.0
2016-08-29 10:10:00,89.25,89.33,89.21,89.22,15595.0,80.0629,80.1346,80.027,80.036,15595.0
2016-08-29 10:15:00,89.26,89.31,89.22,89.25,7359.0,80.0719,80.1167,80.036,80.0629,7359.0
2016-08-29 10:20:00,89.27,89.31,89.19,89.29,6600.0,80.0808,80.1167,80.0091,80.0988,6600.0
2016-08-29 10:25:00,89.3,89.35,89.18,89.19,10683.0,80.1077,80.1526,80.0001,80.0091,10683.0
2016-08-29 10:30:00,89.23,89.31,89.12,89.22,10607.0,80.0449,80.1167,79.9463,80.036,10607.0
2016-08-29 10:35:00,89.25,89.27,89.1,89.18,11579.0,80.0629,80.0808,79.9283,80.0001,11579.0
2016-08-29 10:40:00,89.17,89.29,89.16,89.19,11004.0,79.9911,80.0988,79.9821,80.0091,11004.0
2016-08-29 10:45:00,89.22,89.3,89.21,89.25,17424.0,80.036,80.1077,80.027,80.0629,17424.0
2016-08-29 10:50:00,89.25,89.37,89.17,89.17,10761.0,80.0629,80.1705,79.9911,79.9911,10761.0
2016-08-29 10:55:00,89.18,89.3,89.16,89.16,8970.0,80.0001,80.1077,79.9821,79.9821,8970.0
2016-08-29 11:00:00,89.16,89.2,89.01,89.01,17198.0,79.9821,80.018,79.8476,79.8476,17198.0
2016-08-29 11:05:00,89.02,89.04,88.97,88.98,6111.0,79.8566,79.8745,79.8117,79.8207,6111.0
2016-08-29 11:10:00,88.97,88.97,88.91,88.91,7170.0,79.8117,79.8117,79.7579,79.7579,7170.0
2016-08-29 11:15:00,88.92,88.99,88.84,88.84,16087.0,79.7668,79.8296,79.6951,79.6951,16087.0
2016-08-29 11:20:00,88.85,88.91,88.85,88.89,4090.0,79.7041,79.7579,79.7041,79.7399,4090.0
2016-08-29 11:25:00,88.9,89.03,88.9,89.03,5983.0,79.7489,79.8655,79.7489,79.8655,5983.0
2016-08-29 11:30:00,89.05,89.05,88.94,88.94,5486.0,79.8835,79.8835,79.7848,79.7848,5486.0
2016-08-29 11:35:00,88.99,89.18,88.96,89.17,38324.0,79.8296,80.0001,79.8027,79.9911,38324.0
2016-08-29 11:40:00,89.18,89.3,89.11,89.27,75882.0,80.0001,80.1077,79.9373,80.0808,75882.0
2016-08-29 11:45:00,89.29,89.38,89.29,89.38,14332.0,80.0988,80.1795,80.0988,80.1795,14332.0
2016-08-29 11:50:00,89.38,89.38,89.3,89.32,11329.0,80.1795,80.1795,80.1077,80.1257,11329.0
2016-08-29 11:55:00,89.31,89.35,89.27,89.29,11228.0,80.1167,80.1526,80.0808,80.0988,11228.0
2016-08-29 12:00:00,89.28,89.32,89.26,89.3,7245.0,80.0898,80.1257,80.0719,80.1077,7245.0
2016-08-29 12:05:00,89.29,89.3,89.25,89.28,7800.0,80.0988,80.1077,80.0629,80.0898,7800.0
2016-08-29 12:10:00,89.27,89.37,89.27,89.37,11419.0,80.0808,80.1705,80.0808,80.1705,11419.0
2016-08-29 12:15:00,89.34,89.37,89.32,89.33,6849.0,80.1436,80.1705,80.1257,80.1346,6849.0
2016-08-29 12:20:00,89.32,89.32,89.27,89.31,7510.0,80.1257,80.1257,80.0808,80.1167,7510.0
2016-08-29 12:25:00,89.31,89.32,89.28,89.31,6800.0,80.1167,80.1257,80.0898,80.1167,6800.0
2016-08-29 12:30:00,89.32,89.33,89.28,89.3,3227.0,80.1257,80.1346,80.0898,80.1077,3227.0
2016-08-29 12:35:00,89.3,89.34,89.3,89.33,2810.0,80.1077,80.1436,80.1077,80.1346,2810.0
2016-08-29 12:40:00,89.32,89.36,89.32,89.34,4989.0,80.1257,80.1616,80.1257,80.1436,4989.0
2016-08-29 12:45:00,89.36,89.45,89.36,89.45,7241.0,80.1616,80.2423,80.1616,80.2423,7241.0
2016-08-29 12:50:00,89.44,89.45,89.41,89.41,11750.0,80.2333,80.2423,80.2064,80.2064,11750.0
2016-08-29 12:55:00,89.41,89.41,89.34,89.37,9523.0,80.2064,80.2064,80.1436,80.1705,9523.0
2016-08-29 13:00:00,89.38,89.42,89.37,89.41,13089.0,80.1795,80.2154,80.1705,80.2064,13089.0
2016-08-29 13:05:00,89.42,89.42,89.29,89.31,14863.0,80.2154,80.2154,80.0988,80.1167,14863.0
2016-08-29 13:10:00,89.31,89.31,89.28,89.29,3400.0,80.1167,80.1167,80.0898,80.0988,3400.0
2016-08-29 13:15:00,89.29,89.32,89.28,89.3,5150.0,80.0988,80.1257,80.0898,80.1077,5150.0
2016-08-29 13:20:00,89.29,89.3,89.23,89.23,9036.0,80.0988,80.1077,80.0449,80.0449,9036.0
2016-08-29 13:25:00,89.22,89.26,89.2,89.2,7400.0,80.036,80.0719,80.018,80.018,7400.0
2016-08-29 13:30:00,89.2,89.26,89.2,89.22,6610.0,80.018,80.0719,80.018,80.036,6610.0
2016-08-29 13:35:00,89.22,89.22,89.2,89.2,2683.0,80.036,80.036,80.018,80.018,2683.0
2016-08-29 13:40:00,89.2,89.23,89.16,89.18,6860.0,80.018,80.0449,79.9821,80.0001,6860.0
2016-08-29 13:45:00,89.19,89.3,89.17,89.25,11868.0,80.0091,80.1077,79.9911,80.0629,11868.0
2016-08-29 13:50:00,89.25,89.3,89.24,89.29,7770.0,80.0629,80.1077,80.0539,80.0988,7770.0
2016-08-29 13:55:00,89.3,89.32,89.29,89.3,7107.0,80.1077,80.1257,80.0988,80.1077,7107.0
2016-08-29 14:00:00,89.3,89.34,89.3,89.31,6036.0,80.1077,80.1436,80.1077,80.1167,6036.0
2016-08-29 14:05:00,89.31,89.35,89.29,89.34,28746.0,80.1167,80.1526,80.0988,80.1436,28746.0
2016-08-29 14:10:00,89.33,89.33,89.29,89.31,7989.0,80.1346,80.1346,80.0988,80.1167,7989.0
2016-08-29 14:15:00,89.3,89.33,89.28,89.33,12888.0,80.1077,80.1346,80.0898,80.1346,12888.0
2016-08-29 14:20:00,89.32,89.34,89.29,89.32,5786.0,80.1257,80.1436,80.0988,80.1257,5786.0
2016-08-29 14:25:00,89.32,89.32,89.27,89.31,21360.0,80.1257,80.1257,80.0808,80.1167,21360.0
2016-08-29 14:30:00,89.29,89.32,89.19,89.22,9756.0,80.0988,80.1257,80.0091,80.036,9756.0
2016-08-29 14:35:00,89.23,89.24,89.13,89.13,6540.0,80.0449,80.0539,79.9552,79.9552,6540.0
2016-08-29 14:40:00,89.14,89.17,89.04,89.15,19262.0,79.9642,79.9911,79.8745,79.9732,19262.0
2016-08-29 14:45:00,89.16,89.18,89.15,89.17,8125.0,79.9821,80.0001,79.9732,79.9911,8125.0
2016-08-29 14:50:00,89.17,89.23,89.17,89.21,16018.0,79.9911,80.0449,79.9911,80.027,16018.0
2016-08-29 14:55:00,89.23,89.27,89.19,89.27,12318.0,80.0449,80.0808,80.0091,80.0808,12318.0
2016-08-29 15:00:00,89.27,89.29,89.19,89.22,15395.0,80.0808,80.0988,80.0091,80.036,15395.0
2016-08-29 15:05:00,89.22,89.25,89.21,89.23,11458.0,80.036,80.0629,80.027,80.0449,11458.0
2016-08-29 15:10:00,89.23,89.29,89.23,89.27,19798.0,80.0449,80.0988,80.0449,80.0808,19798.0
2016-08-29 15:15:00,89.26,89.26,89.22,89.22,12842.0,80.0719,80.0719,80.036,80.036,12842.0
2016-08-29 15:20:00,89.23,89.24,89.06,89.06,15797.0,80.0449,80.0539,79.8924,79.8924,15797.0
2016-08-29 15:25:00,89.06,89.07,89.03,89.05,21729.0,79.8924,79.9014,79.8655,79.8835,21729.0
2016-08-29 15:30:00,89.05,89.07,89.02,89.03,25726.0,79.8835,79.9014,79.8566,79.8655,25726.0
2016-08-29 15:35:00,89.02,89.11,89.02,89.11,17323.0,79.8566,79.9373,79.8566,79.9373,17323.0
2016-08-29 15:40:00,89.1,89.1,88.94,88.95,64236.0,79.9283,79.9283,79.7848,79.7938,64236.0
2016-08-29 15:45:00,88.94,89.16,88.94,89.15,42009.0,79.7848,79.9821,79.7848,79.9732,42009.0
2016-08-29 15:50:00,89.15,89.17,89.09,89.13,36452.0,79.9732,79.9911,79.9193,79.9552,36452.0
2016-08-29 15:55:00,89.13,89.13,88.89,88.94,153478.0,79.9552,79.9552,79.7399,79.7848,153478.0
2016-08-30 09:30:00,89.2,89.61,89.02,89.5,76015.0,80.018,80.3858,79.8566,80.2871,76015.0
2016-08-30 09:35:00,89.49,89.61,89.27,89.36,19708.0,80.2782,80.3858,80.0808,80.1616,19708.0
2016-08-30 09:40:00,89.37,89.45,89.2,89.21,36067.0,80.1705,80.2423,80.018,80.027,36067.0
2016-08-30 09:45:00,89.29,89.29,89.19,89.22,21923.0,80.0988,80.0988,80.0091,80.036,21923.0
2016-08-30 09:50:00,89.26,89.46,89.18,89.44,26073.0,80.0719,80.2513,80.0001,80.2333,26073.0
2016-08-30 09:55:00,89.44,89.46,89.32,89.43,19114.0,80.2333,80.2513,80.1257,80.2244,19114.0
2016-08-30 10:00:00,89.44,89.49,89.3,89.47,26805.0,80.2333,80.2782,80.1077,80.2602,26805.0
2016-08-30 10:05:00,89.43,89.59,89.23,89.28,29638.0,80.2244,80.3679,80.0449,80.0898,29638.0
2016-08-30 10:10:00,89.25,89.25,88.94,88.94,25914.0,80.0629,80.0629,79.7848,79.7848,25914.0
2016-08-30 10:15:00,88.93,89.06,88.82,88.86,18923.0,79.7758,79.8924,79.6771,79.713,18923.0
2016-08-30 10:20:00,88.87,89.09,88.87,89.05,15639.0,79.722,79.9193,79.722,79.8835,15639.0
2016-08-30 10:25:00,89.04,89.12,88.99,89.03,18861.0,79.8745,79.9463,79.8296,79.8655,18861.0
2016-08-30 10:30:00,89.05,89.11,88.72,88.82,36509.0,79.8835,79.9373,79.5874,79.6771,36509.0
2016-08-30 10:35:00,88.84,89.01,88.84,88.91,24037.0,79.6951,79.8476,79.6951,79.7579,24037.0
2016-08-30 10:40:00,88.88,89.03,88.88,89.0,17125.0,79.731,79.8655,79.731,79.8386,17125.0
2016-08-30 10:45:00,89.02,89.02,88.86,88.94,12837.0,79.8566,79.8566,79.713,79.7848,12837.0
2016-08-30 10:50:00,88.92,88.95,88.81,88.89,8200.0,79.7668,79.7938,79.6682,79.7399,8200.0
2016-08-30 10:55:00,88.88,89.01,88.86,88.98,16600.0,79.731,79.8476,79.713,79.8207,16600.0
2016-08-30 11:00:00,88.97,89.12,88.95,89.09,16991.0,79.8117,79.9463,79.7938,79.9193,16991.0
2016-08-30 11:05:00,89.09,89.15,88.83,88.84,8742.0,79.9193,79.9732,79.6861,79.6951,8742.0
2016-08-30 11:10:00,88.84,88.91,88.81,88.85,9240.0,79.6951,79.7579,79.6682,79.7041,9240.0
2016-08-30 11:15:00,88.85,88.92,88.78,88.87,11780.0,79.7041,79.7668,79.6413,79.722,11780.0
2016-08-30 11:20:00,88.84,88.85,88.78,88.78,5650.0,79.6951,79.7041,79.6413,79.6413,5650.0
2016-08-30 11:25:00,88.8,88.82,88.7,88.74,14370.0,79.6592,79.6771,79.5695,79.6054,14370.0
2016-08-30 11:30:00,88.76,88.76,88.54,88.54,24483.0,79.6233,79.6233,79.426,79.426,24483.0
2016-08-30 11:35:00,88.53,88.61,88.53,88.58,18322.0,79.417,79.4888,79.417,79.4618,18322.0
2016-08-30 11:40:00,88.6,88.6,88.37,88.43,20562.0,79.4798,79.4798,79.2735,79.3273,20562.0
2016-08-30 11:45:00,88.44,88.45,88.4,88.44,11850.0,79.3363,79.3452,79.3004,79.3363,11850.0
2016-08-30 11:50:00,88.41,88.56,88.4,88.48,23567.0,79.3093,79.4439,79.3004,79.3721,23567.0
2016-08-30 11:55:00,88.49,88.49,88.41,88.49,13959.0,79.3811,79.3811,79.3093,79.3811,13959.0
2016-08-30 12:00:00,88.49,88.66,88.45,88.66,13300.0,79.3811,79.5336,79.3452,79.5336,13300.0
2016-08-30 12:05:00,88.68,88.77,88.68,88.73,27085.0,79.5516,79.6323,79.5516,79.5964,27085.0
2016-08-30 12:10:00,88.7,88.71,88.61,88.63,17038.0,79.5695,79.5785,79.4888,79.5067,17038.0
2016-08-30 12:15:00,88.63,88.69,88.58,88.64,11167.0,79.5067,79.5605,79.4618,79.5157,11167.0
2016-08-30 12:20:00,88.65,88.66,88.52,88.53,10217.0,79.5246,79.5336,79.408,79.417,10217.0
2016-08-30 12:25:00,88.53,88.61,88.52,88.54,9752.0,79.417,79.4888,79.408,79.426,9752.0
2016-08-30 12:30:00,88.54,88.6,88.54,88.58,4869.0,79.426,79.4798,79.426,79.4618,4869.0
2016-08-30 12:35:00,88.59,88.61,88.58,88.6,10092.0,79.4708,79.4888,79.4618,79.4798,10092.0
2016-08-30 12:40:00,88.62,88.62,88.53,88.54,10538.0,79.4977,79.4977,79.417,79.426,10538.0
2016-08-30 12:45:00,88.56,88.58,88.5,88.51,12881.0,79.4439,79.4618,79.3901,79.3991,12881.0
2016-08-30 12:50:00,88.51,88.51,88.44,88.47,13243.0,79.3991,79.3991,79.3363,79.3632,13243.0
2016-08-30 12:55:00,88.47,88.49,88.45,88.46,8977.0,79.3632,79.3811,79.3452,79.3542,8977.0
2016-08-30 13:00:00,88.45,88.45,88.35,88.37,11236.0,79.3452,79.3452,79.2555,79.2735,11236.0
2016-08-30 13:05:00,88.35,88.47,88.35,88.41,7452.0,79.2555,79.3632,79.2555,79.3093,7452.0
2016-08-30 13:10:00,88.41,88.51,88.4,88.47,8574.0,79.3093,79.3991,79.3004,79.3632,8574.0
2016-08-30 13:15:00,88.47,88.48,88.41,88.42,8887.0,79.3632,79.3721,79.3093,79.3183,8887.0
2016-08-30 13:20:00,88.41,88.44,88.4,88.43,11697.0,79.3093,79.3363,79.3004,79.3273,11697.0
2016-08-30 13:25:00,88.42,88.52,88.42,88.46,9950.0,79.3183,79.408,79.3183,79.3542,9950.0
2016-08-30 13:30:00,88.46,88.49,88.44,88.45,10558.0,79.3542,79.3811,79.3363,79.3452,10558.0
2016-08-30 13:35:00,88.46,88.47,88.35,88.39,10300.0,79.3542,79.3632,79.2555,79.2914,10300.0
2016-08-30 13:40:00,88.38,88.42,88.31,88.36,18352.0,79.2824,79.3183,79.2196,79.2645,18352.0
2016-08-30 13:45:00,88.34,88.37,88.32,88.32,7464.0,79.2466,79.2735,79.2286,79.2286,7464.0
2016-08-30 13:50:00,88.33,88.35,88.31,88.34,11840.0,79.2376,79.2555,79.2196,79.2466,11840.0
2016-08-30 13:55:00,88.33,88.5,88.31,88.47,11736.0,79.2376,79.3901,79.2196,79.3632,11736.0
2016-08-30 14:00:00,88.46,88.47,88.35,88.39,10815.0,79.3542,79.3632,79.2555,79.2914,10815.0
2016-08-30 14:05:00,88.38,88.38,88.16,88.16,16361.0,79.2824,79.2824,79.0851,79.0851,16361.0
2016-08-30 14:10:00,88.16,88.2,88.12,88.19,19120.0,79.0851,79.121,79.0492,79.112,19120.0
2016-08-30 14:15:00,88.18,88.18,88.08,88.1,16051.0,79.103,79.103,79.0133,79.0313,16051.0
2016-08-30 14:20:00,88.09,88.27,88.07,88.23,7791.0,79.0223,79.1838,79.0043,79.1479,7791.0
2016-08-30 14:25:00,88.22,88.36,88.21,88.35,10818.0,79.1389,79.2645,79.1299,79.2555,10818.0
2016-08-30 14:30:00,88.37,88.39,88.16,88.28,8772.0,79.2735,79.2914,79.0851,79.1927,8772.0
2016-08-30 14:35:00,88.26,88.38,88.26,88.34,17377.0,79.1748,79.2824,79.1748,79.2466,17377.0
2016-08-30 14:40:00,88.34,88.39,88.32,88.35,7900.0,79.2466,79.2914,79.2286,79.2555,7900.0
2016-08-30 14:45:00,88.32,88.41,88.32,88.39,15015.0,79.2286,79.3093,79.2286,79.2914,15015.0
2016-08-30 14:50:00,88.4,88.4,88.3,88.35,22329.0,79.3004,79.3004,79.2107,79.2555,22329.0
2016-08-30 14:55:00,88.34,88.36,88.31,88.33,20652.0,79.2466,79.2645,79.2196,79.2376,20652.0
2016-08-30 15:00:00,88.33,88.33,88.27,88.29,18571.0,79.2376,79.2376,79.1838,79.2017,18571.0
2016-08-30 15:05:00,88.27,88.27,88.15,88.17,22583.0,79.1838,79.1838,79.0761,79.0941,22583.0
2016-08-30 15:10:00,88.17,88.2,88.12,88.16,16201.0,79.0941,79.121,79.0492,79.0851,16201.0
2016-08-30 15:15:00,88.16,88.22,88.15,88.19,25986.0,79.0851,79.1389,79.0761,79.112,25986.0
2016-08-30 15:20:00,88.17,88.18,88.05,88.18,20915.0,79.0941,79.103,78.9864,79.103,20915.0
2016-08-30 15:25:00,88.18,88.27,88.17,88.19,18666.0,79.103,79.1838,79.0941,79.112,18666.0
2016-08-30 15:30:00,88.19,88.26,88.15,88.16,31434.0,79.112,79.1748,79.0761,79.0851,31434.0
2016-08-30 15:35:00,88.16,88.39,88.16,88.38,24358.0,79.0851,79.2914,79.0851,79.2824,24358.0
2016-08-30 15:40:00,88.39,88.39,88.32,88.34,22281.0,79.2914,79.2914,79.2286,79.2466,22281.0
2016-08-30 15:45:00,88.34,88.35,88.25,88.34,27340.0,79.2466,79.2555,79.1658,79.2466,27340.0
2016-08-30 15:50:00,88.31,88.37,88.31,88.33,42333.0,79.2196,79.2735,79.2196,79.2376,42333.0
2016-08-30 15:55:00,88.33,88.5,88.29,88.49,128053.0,79.2376,79.3901,79.2017,79.3811,128053.0
2016-08-31 09:30:00,88.13,88.3,87.55,87.63,58682.0,79.0582,79.2107,78.5379,78.6096,58682.0
2016-08-31 09:35:00,87.61,87.78,87.51,87.67,49124.0,78.5917,78.7442,78.502,78.6455,49124.0
2016-08-31 09:40:00,87.67,88.01,87.66,87.84,22326.0,78.6455,78.9505,78.6365,78.798,22326.0
2016-08-31 09:45:00,87.91,88.22,87.69,88.03,22481.0,78.8608,79.1389,78.6635,78.9685,22481.0
2016-08-31 09:50:00,88.06,88.21,88.02,88.21,22897.0,78.9954,79.1299,78.9595,79.1299,22897.0
2016-08-31 09:55:00,88.2,88.4,88.11,88.29,29071.0,79.121,79.3004,79.0402,79.2017,29071.0
2016-08-31 10:00:00,88.27,88.38,88.1,88.1,27698.0,79.1838,79.2824,79.0313,79.0313,27698.0
2016-08-31 10:05:00,88.11,88.23,88.1,88.14,17691.0,79.0402,79.1479,79.0313,79.0671,17691.0
2016-08-31 10:10:00,88.13,88.14,87.87,87.88,28309.0,79.0582,79.0671,78.8249,78.8339,28309.0
2016-08-31 10:15:00,87.89,88.0,87.85,87.96,15551.0,78.8429,78.9416,78.807,78.9057,15551.0
2016-08-31 10:20:00,87.96,88.1,87.96,88.06,16716.0,78.9057,79.0313,78.9057,78.9954,16716.0
2016-08-31 10:25:00,88.06,88.08,87.95,88.0,12933.0,78.9954,79.0133,78.8967,78.9416,12933.0
2016-08-31 10:30:00,87.98,88.01,87.87,87.87,27253.0,78.9236,78.9505,78.8249,78.8249,27253.0
2016-08-31 10:35:00,87.84,87.86,87.68,87.8,31909.0,78.798,78.816,78.6545,78.7621,31909.0
2016-08-31 10:40:00,87.8,87.97,87.79,87.94,16376.0,78.7621,78.9146,78.7532,78.8877,16376.0
2016-08-31 10:45:00,87.94,87.99,87.89,87.94,13600.0,78.8877,78.9326,78.8429,78.8877,13600.0
2016-08-31 10:50:00,87.93,88.04,87.93,87.95,18591.0,78.8788,78.9774,78.8788,78.8967,18591.0
2016-08-31 10:55:00,87.95,87.97,87.89,87.92,28296.0,78.8967,78.9146,78.8429,78.8698,28296.0
2016-08-31 11:00:00,87.92,87.98,87.88,87.98,21220.0,78.8698,78.9236,78.8339,78.9236,21220.0
2016-08-31 11:05:00,87.96,87.97,87.79,87.96,21985.0,78.9057,78.9146,78.7532,78.9057,21985.0
2016-08-31 11:10:00,87.94,88.01,87.92,87.99,22765.0,78.8877,78.9505,78.8698,78.9326,22765.0
2016-08-31 11:15:00,87.98,87.98,87.84,87.89,17248.0,78.9236,78.9236,78.798,78.8429,17248.0
2016-08-31 11:20:00,87.88,88.0,87.84,88.0,10606.0,78.8339,78.9416,78.798,78.9416,10606.0
2016-08-31 11:25:00,88.0,88.06,87.98,88.06,11190.0,78.9416,78.9954,78.9236,78.9954,11190.0
2016-08-31 11:30:00,88.05,88.21,88.05,88.14,23979.0,78.9864,79.1299,78.9864,79.0671,23979.0
2016-08-31 11:35:00,88.14,88.14,88.02,88.09,26400.0,79.0671,79.0671,78.9595,79.0223,26400.0
2016-08-31 11:40:00,88.08,88.14,88.03,88.07,16103.0,79.0133,79.0671,78.9685,79.0043,16103.0
2016-08-31 11:45:00,88.07,88.11,88.07,88.08,9773.0,79.0043,79.0402,79.0043,79.0133,9773.0
2016-08-31 11:50:00,88.08,88.13,88.08,88.12,6921.0,79.0133,79.0582,79.0133,79.0492,6921.0
2016-08-31 11:55:00,88.12,88.13,88.03,88.03,5832.0,79.0492,79.0582,78.9685,78.9685,5832.0
2016-08-31 12:00:00,88.03,88.03,87.85,87.85,12830.0,78.9685,78.9685,78.807,78.807,12830.0
2016-08-31 12:05:00,87.82,87.91,87.81,87.9,5426.0,78.7801,78.8608,78.7711,78.8518,5426.0
2016-08-31 12:10:00,87.91,87.97,87.9,87.9,13187.0,78.8608,78.9146,78.8518,78.8518,13187.0
2016-08-31 12:15:00,87.88,87.88,87.66,87.68,17406.0,78.8339,78.8339,78.6365,78.6545,17406.0
2016-08-31 12:20:00,87.68,87.85,87.62,87.82,12370.0,78.6545,78.807,78.6007,78.7801,12370.0
2016-08-31 12:25:00,87.81,87.86,87.79,87.8,7920.0,78.7711,78.816,78.7532,78.7621,7920.0
2016-08-31 12:30:00,87.76,87.78,87.7,87.78,6057.0,78.7263,78.7442,78.6724,78.7442,6057.0
2016-08-31 12:35:00,87.8,87.99,87.8,87.99,14587.0,78.7621,78.9326,78.7621,78.9326,14587.0
2016-08-31 12:40:00,87.99,88.1,87.99,88.05,8775.0,78.9326,79.0313,78.9326,78.9864,8775.0
2016-08-31 12:45:00,88.08,88.08,88.01,88.05,32714.0,79.0133,79.0133,78.9505,78.9864,32714.0
2016-08-31 12:50:00,88.06,88.08,88.0,88.03,7398.0,78.9954,79.0133,78.9416,78.9685,7398.0
2016-08-31 12:55:00,88.03,88.08,87.98,88.02,10350.0,78.9685,79.0133,78.9236,78.9595,10350.0
2016-08-31 13:00:00,87.98,88.05,87.98,88.02,5762.0,78.9236,78.9864,78.9236,78.9595,5762.0
2016-08-31 13:05:00,88.0,88.06,87.99,88.04,13235.0,78.9416,78.9954,78.9326,78.9774,13235.0
2016-08-31 13:10:00,88.03,88.03,87.96,88.02,4628.0,78.9685,78.9685,78.9057,78.9595,4628.0
2016-08-31 13:15:00,87.99,88.03,87.96,88.02,9998.0,78.9326,78.9685,78.9057,78.9595,9998.0
2016-08-31 13:20:00,88.03,88.07,88.0,88.07,5512.0,78.9685,79.0043,78.9416,79.0043,5512.0
2016-08-31 13:25:00,88.09,88.13,88.09,88.12,5974.0,79.0223,79.0582,79.0223,79.0492,5974.0
2016-08-31 13:30:00,88.12,88.13,88.0,88.02,10248.0,79.0492,79.0582,78.9416,78.9595,10248.0
2016-08-31 13:35:00,88.04,88.11,88.04,88.04,9080.0,78.9774,79.0402,78.9774,78.9774,9080.0
2016-08-31 13:40:00,88.07,88.2,88.07,88.19,6736.0,79.0043,79.121,79.0043,79.112,6736.0
2016-08-31 13:45:00,88.17,88.2,88.13,88.13,4529.0,79.0941,79.121,79.0582,79.0582,4529.0
2016-08-31 13:50:00,88.14,88.2,88.14,88.18,5703.0,79.0671,79.121,79.0671,79.103,5703.0
2016-08-31 13:55:00,88.19,88.19,88.16,88.16,4720.0,79.112,79.112,79.0851,79.0851,4720.0
2016-08-31 14:00:00,88.16,88.18,88.13,88.14,7597.0,79.0851,79.103,79.0582,79.0671,7597.0
2016-08-31 14:05:00,88.16,88.37,88.16,88.28,15749.0,79.0851,79.2735,79.0851,79.1927,15749.0
2016-08-31 14:10:00,88.3,88.34,88.27,88.34,4330.0,79.2107,79.2466,79.1838,79.2466,4330.0
2016-08-31 14:15:00,88.31,88.34,88.27,88.31,10765.0,79.2196,79.2466,79.1838,79.2196,10765.0
2016-08-31 14:20:00,88.29,88.31,88.24,88.24,8300.0,79.2017,79.2196,79.1568,79.1568,8300.0
2016-08-31 14:25:00,88.24,88.27,88.23,88.24,9663.0,79.1568,79.1838,79.1479,79.1568,9663.0
2016-08-31 14:30:00,88.23,88.28,88.15,88.18,12900.0,79.1479,79.1927,79.0761,79.103,12900.0
2016-08-31 14:35:00,88.18,88.23,88.15,88.22,7502.0,79.103,79.1479,79.0761,79.1389,7502.0
2016-08-31 14:40:00,88.22,88.25,88.11,88.15,8395.0,79.1389,79.1658,79.0402,79.0761,8395.0
2016-08-31 14:45:00,88.16,88.18,88.04,88.09,11771.0,79.0851,79.103,78.9774,79.0223,11771.0
2016-08-31 14:50:00,88.08,88.08,87.96,88.02,19501.0,79.0133,79.0133,78.9057,78.9595,19501.0
2016-08-31 14:55:00,88.02,88.07,88.0,88.02,21738.0,78.9595,79.0043,78.9416,78.9595,21738.0
2016-08-31 15:00:00,88.01,88.03,87.94,88.0,20941.0,78.9505,78.9685,78.8877,78.9416,20941.0
2016-08-31 15:05:00,88.01,88.06,87.99,88.02,19784.0,78.9505,78.9954,78.9326,78.9595,19784.0
2016-08-31 15:10:00,88.03,88.05,87.95,87.96,21077.0,78.9685,78.9864,78.8967,78.9057,21077.0
2016-08-31 15:15:00,87.97,88.08,87.92,87.97,27964.0,78.9146,79.0133,78.8698,78.9146,27964.0
2016-08-31 15:20:00,87.98,88.0,87.93,88.0,19571.0,78.9236,78.9416,78.8788,78.9416,19571.0
2016-08-31 15:25:00,88.0,88.06,87.95,87.95,20724.0,78.9416,78.9954,78.8967,78.8967,20724.0
2016-08-31 15:30:00,87.95,87.99,87.9,87.92,29451.0,78.8967,78.9326,78.8518,78.8698,29451.0
2016-08-31 15:35:00,87.92,87.97,87.84,87.86,45995.0,78.8698,78.9146,78.798,78.816,45995.0
2016-08-31 15:40:00,87.86,88.07,87.86,88.03,62897.0,78.816,79.0043,78.816,78.9685,62897.0
2016-08-31 15:45:00,88.04,88.08,88.02,88.04,66476.0,78.9774,79.0133,78.9595,78.9774,66476.0
2016-08-31 15:50:00,88.05,88.12,88.04,88.09,76738.0,78.9864,79.0492,78.9774,79.0223,76738.0
2016-08-31 15:55:00,88.08,88.11,87.98,88.01,192883.0,79.0133,79.0402,78.9236,78.9505,192883.0
2016-09-01 09:30:00,88.38,88.5,88.1,88.42,58905.0,79.2824,79.3901,79.0313,79.3183,58905.0
2016-09-01 09:35:00,88.39,88.58,88.19,88.42,51137.0,79.2914,79.4618,79.112,79.3183,51137.0
2016-09-01 09:40:00,88.4,88.54,88.32,88.45,42600.0,79.3004,79.426,79.2286,79.3452,42600.0
2016-09-01 09:45:00,88.48,88.99,88.47,88.92,85680.0,79.3721,79.8296,79.3632,79.7668,85680.0
2016-09-01 09:50:00,88.89,88.94,88.7,88.74,36714.0,79.7399,79.7848,79.5695,79.6054,36714.0
2016-09-01 09:55:00,88.8,88.85,88.53,88.56,31710.0,79.6592,79.7041,79.417,79.4439,31710.0
2016-09-01 10:00:00,88.57,88.69,88.29,88.69,33422.0,79.4529,79.5605,79.2017,79.5605,33422.0
2016-09-01 10:05:00,88.65,88.65,88.3,88.37,21256.0,79.5246,79.5246,79.2107,79.2735,21256.0
2016-09-01 10:10:00,88.38,88.6,88.3,88.53,28407.0,79.2824,79.4798,79.2107,79.417,28407.0
2016-09-01 10:15:00,88.54,88.57,88.44,88.44,17456.0,79.426,79.4529,79.3363,79.3363,17456.0
2016-09-01 10:20:00,88.43,88.43,88.15,88.22,30511.0,79.3273,79.3273,79.0761,79.1389,30511.0
2016-09-01 10:25:00,88.19,88.21,87.77,87.8,59589.0,79.112,79.1299,78.7352,78.7621,59589.0
2016-09-01 10:30:00,87.8,87.81,87.46,87.81,93130.0,78.7621,78.7711,78.4571,78.7711,93130.0
2016-09-01 10:35:00,87.82,87.98,87.75,87.75,57076.0,78.7801,78.9236,78.7173,78.7173,57076.0
2016-09-01 10:40:00,87.74,87.88,87.71,87.72,29246.0,78.7083,78.8339,78.6814,78.6904,29246.0
2016-09-01 10:45:00,87.72,87.76,87.6,87.75,29098.0,78.6904,78.7263,78.5827,78.7173,29098.0
2016-09-01 10:50:00,87.76,87.79,87.71,87.71,39492.0,78.7263,78.7532,78.6814,78.6814,39492.0
2016-09-01 10:55:00,87.74,87.96,87.74,87.93,42833.0,78.7083,78.9057,78.7083,78.8788,42833.0
2016-09-01 11:00:00,87.9,87.9,87.48,87.67,53603.0,78.8518,78.8518,78.4751,78.6455,53603.0
2016-09-01 11:05:00,87.66,87.68,87.46,87.47,32774.0,78.6365,78.6545,78.4571,78.4661,32774.0
2016-09-01 11:10:00,87.47,87.52,87.4,87.4,29302.0,78.4661,78.511,78.4033,78.4033,29302.0
2016-09-01 11:15:00,87.4,87.69,87.39,87.67,20963.0,78.4033,78.6635,78.3943,78.6455,20963.0
2016-09-01 11:20:00,87.67,87.8,87.63,87.79,15375.0,78.6455,78.7621,78.6096,78.7532,15375.0
2016-09-01 11:25:00,87.8,87.96,87.77,87.95,16313.0,78.7621,78.9057,78.7352,78.8967,16313.0
2016-09-01 11:30:00,87.92,87.92,87.81,87.82,10473.0,78.8698,78.8698,78.7711,78.7801,10473.0
2016-09-01 11:35:00,87.83,87.87,87.69,87.69,15478.0,78.7891,78.8249,78.6635,78.6635,15478.0
2016-09-01 11:40:00,87.71,87.74,87.62,87.63,18072.0,78.6814,78.7083,78.6007,78.6096,18072.0
2016-09-01 11:45:00,87.62,87.74,87.61,87.63,12043.0,78.6007,78.7083,78.5917,78.6096,12043.0
2016-09-01 11:50:00,87.62,87.62,87.52,87.55,16156.0,78.6007,78.6007,78.511,78.5379,16156.0
2016-09-01 11:55:00,87.56,87.7,87.54,87.65,14784.0,78.5468,78.6724,78.5289,78.6276,14784.0
2016-09-01 12:00:00,87.65,87.74,87.63,87.7,10344.0,78.6276,78.7083,78.6096,78.6724,10344.0
2016-09-01 12:05:00,87.71,87.73,87.65,87.72,9900.0,78.6814,78.6993,78.6276,78.6904,9900.0
2016-09-01 12:10:00,87.74,87.86,87.68,87.83,26710.0,78.7083,78.816,78.6545,78.7891,26710.0
2016-09-01 12:15:00,87.85,87.92,87.79,87.83,31757.0,78.807,78.8698,78.7532,78.7891,31757.0
2016-09-01 12:20:00,87.84,87.99,87.82,87.95,34780.0,78.798,78.9326,78.7801,78.8967,34780.0
2016-09-01 12:25:00,87.97,88.11,87.93,88.01,26877.0,78.9146,79.0402,78.8788,78.9505,26877.0
2016-09-01 12:30:00,88.02,88.15,87.99,88.03,20405.0,78.9595,79.0761,78.9326,78.9685,20405.0
2016-09-01 12:35:00,88.05,88.06,87.88,87.88,13790.0,78.9864,78.9954,78.8339,78.8339,13790.0
2016-09-01 12:40:00,87.89,87.89,87.76,87.78,19793.0,78.8429,78.8429,78.7263,78.7442,19793.0
2016-09-01 12:45:00,87.76,87.99,87.76,87.97,9765.0,78.7263,78.9326,78.7263,78.9146,9765.0
2016-09-01 12:50:00,87.98,88.09,87.9,88.0,22470.0,78.9236,79.0223,78.8518,78.9416,22470.0
2016-09-01 12:55:00,88.0,88.0,87.84,87.85,13402.0,78.9416,78.9416,78.798,78.807,13402.0
2016-09-01 13:00:00,87.86,87.98,87.85,87.98,22998.0,78.816,78.9236,78.807,78.9236,22998.0
2016-09-01 13:05:00,87.97,88.02,87.93,88.01,13518.0,78.9146,78.9595,78.8788,78.9505,13518.0
2016-09-01 13:10:00,88.0,88.0,87.84,87.89,18005.0,78.9416,78.9416,78.798,78.8429,18005.0
2016-09-01 13:15:00,87.89,87.92,87.89,87.9,15128.0,78.8429,78.8698,78.8429,78.8518,15128.0
2016-09-01 13:20:00,87.91,88.02,87.91,87.94,24673.0,78.8608,78.9595,78.8608,78.8877,24673.0
2016-09-01 13:25:00,87.93,87.97,87.89,87.97,8227.0,78.8788,78.9146,78.8429,78.9146,8227.0
2016-09-01 13:30:00,87.97,88.02,87.92,87.96,14261.0,78.9146,78.9595,78.8698,78.9057,14261.0
2016-09-01 13:35:00,87.95,88.01,87.91,88.0,8647.0,78.8967,78.9505,78.8608,78.9416,8647.0
2016-09-01 13:40:00,88.01,88.01,87.91,87.92,10737.0,78.9505,78.9505,78.8608,78.8698,10737.0
2016-09-01 13:45:00,87.92,87.96,87.9,87.93,9856.0,78.8698,78.9057,78.8518,78.8788,9856.0
2016-09-01 13:50:00,87.93,88.03,87.91,88.03,17438.0,78.8788,78.9685,78.8608,78.9685,17438.0
2016-09-01 13:55:00,88.03,88.03,87.9,87.95,11022.0,78.9685,78.9685,78.8518,78.8967,11022.0
2016-09-01 14:00:00,87.96,87.96,87.79,87.86,17837.0,78.9057,78.9057,78.7532,78.816,17837.0
2016-09-01 14:05:00,87.87,87.88,87.79,87.88,11921.0,78.8249,78.8339,78.7532,78.8339,11921.0
2016-09-01 14:10:00,87.85,87.97,87.81,87.95,10844.0,78.807,78.9146,78.7711,78.8967,10844.0
2016-09-01 14:15:00,87.94,88.06,87.93,88.04,28909.0,78.8877,78.9954,78.8788,78.9774,28909.0
2016-09-01 14:20:00,88.05,88.08,87.99,88.02,25510.0,78.9864,79.0133,78.9326,78.9595,25510.0
2016-09-01 14:25:00,88.02,88.11,88.0,88.11,24898.0,78.9595,79.0402,78.9416,79.0402,24898.0
2016-09-01 14:30:00,88.11,88.17,88.0,88.03,30016.0,79.0402,79.0941,78.9416,78.9685,30016.0
2016-09-01 14:35:00,88.03,88.04,87.94,88.0,16974.0,78.9685,78.9774,78.8877,78.9416,16974.0
2016-09-01 14:40:00,88.0,88.03,87.95,87.98,25744.0,78.9416,78.9685,78.8967,78.9236,25744.0
2016-09-01 14:45:00,87.99,88.06,87.96,87.98,37418.0,78.9326,78.9954,78.9057,78.9236,37418.0
2016-09-01 14:50:00,87.99,88.01,87.95,88.0,17894.0,78.9326,78.9505,78.8967,78.9416,17894.0
2016-09-01 14:55:00,88.01,88.04,87.95,88.01,19755.0,78.9505,78.9774,78.8967,78.9505,19755.0
2016-09-01 15:00:00,88.01,88.04,87.91,87.94,24493.0,78.9505,78.9774,78.8608,78.8877,24493.0
2016-09-01 15:05:00,87.94,87.94,87.79,87.83,28811.0,78.8877,78.8877,78.7532,78.7891,28811.0
2016-09-01 15:10:00,87.89,87.94,87.81,87.91,20194.0,78.8429,78.8877,78.7711,78.8608,20194.0
2016-09-01 15:15:00,87.91,87.97,87.86,87.87,31123.0,78.8608,78.9146,78.816,78.8249,31123.0
2016-09-01 15:20:00,87.87,87.97,87.84,87.95,26807.0,78.8249,78.9146,78.798,78.8967,26807.0
2016-09-01 15:25:00,87.96,87.98,87.88,87.91,28442.0,78.9057,78.9236,78.8339,78.8608,28442.0
2016-09-01 15:30:00,87.9,87.91,87.84,87.87,35311.0,78.8518,78.8608,78.798,78.8249,35311.0
2016-09-01 15:35:00,87.87,87.97,87.86,87.97,53894.0,78.8249,78.9146,78.816,78.9146,53894.0
2016-09-01 15:40:00,87.98,88.09,87.96,87.99,88182.0,78.9236,79.0223,78.9057,78.9326,88182.0
2016-09-01 15:45:00,87.99,88.03,87.92,87.92,69595.0,78.9326,78.9685,78.8698,78.8698,69595.0
2016-09-01 15:50:00,87.93,88.05,87.93,87.99,86711.0,78.8788,78.9864,78.8788,78.9326,86711.0
2016-09-01 15:55:00,88.0,88.02,87.94,87.95,172634.0,78.9416,78.9595,78.8877,78.8967,172634.0
2016-09-02 09:30:00,88.25,88.25,87.74,87.78,46352.0,79.1658,79.1658,78.7083,78.7442,46352.0
2016-09-02 09:35:00,87.78,88.1,87.69,87.81,38977.0,78.7442,79.0313,78.6635,78.7711,38977.0
2016-09-02 09:40:00,87.81,87.93,87.66,87.79,61666.0,78.7711,78.8788,78.6365,78.7532,61666.0
2016-09-02 09:45:00,87.85,87.94,87.47,87.49,60889.0,78.807,78.8877,78.4661,78.484,60889.0
2016-09-02 09:50:00,87.5,87.78,87.46,87.76,76717.0,78.493,78.7442,78.4571,78.7263,76717.0
2016-09-02 09:55:00,87.73,87.96,87.73,87.87,17063.0,78.6993,78.9057,78.6993,78.8249,17063.0
2016-09-02 10:00:00,87.85,88.01,87.73,87.97,24245.0,78.807,78.9505,78.6993,78.9146,24245.0
2016-09-02 10:05:00,88.01,88.05,87.84,87.84,26111.0,78.9505,78.9864,78.798,78.798,26111.0
2016-09-02 10:10:00,87.9,88.15,87.85,88.1,26065.0,78.8518,79.0761,78.807,79.0313,26065.0
2016-09-02 10:15:00,88.09,88.17,87.85,87.96,26720.0,79.0223,79.0941,78.807,78.9057,26720.0
2016-09-02 10:20:00,87.97,88.01,87.88,87.88,21529.0,78.9146,78.9505,78.8339,78.8339,21529.0
2016-09-02 10:25:00,87.85,88.1,87.81,88.1,39362.0,78.807,79.0313,78.7711,79.0313,39362.0
2016-09-02 10:30:00,88.1,88.1,87.98,88.09,15290.0,79.0313,79.0313,78.9236,79.0223,15290.0
2016-09-02 10:35:00,88.08,88.1,87.97,87.97,15757.0,79.0133,79.0313,78.9146,78.9146,15757.0
2016-09-02 10:40:00,87.96,88.06,87.79,87.83,54915.0,78.9057,78.9954,78.7532,78.7891,54915.0
2016-09-02 10:45:00,87.83,87.86,87.72,87.73,38807.0,78.7891,78.816,78.6904,78.6993,38807.0
2016-09-02 10:50:00,87.75,87.97,87.74,87.91,14511.0,78.7173,78.9146,78.7083,78.8608,14511.0
2016-09-02 10:55:00,87.93,88.06,87.93,87.98,17420.0,78.8788,78.9954,78.8788,78.9236,17420.0
2016-09-02 11:00:00,88.01,88.1,88.01,88.06,14335.0,78.9505,79.0313,78.9505,78.9954,14335.0
2016-09-02 11:05:00,88.08,88.1,87.95,87.98,20809.0,79.0133,79.0313,78.8967,78.9236,20809.0
2016-09-02 11:10:00,87.99,88.04,87.87,87.87,12302.0,78.9326,78.9774,78.8249,78.8249,12302.0
2016-09-02 11:15:00,87.87,88.0,87.86,87.95,12226.0,78.8249,78.9416,78.816,78.8967,12226.0
2016-09-02 11:20:00,87.97,88.02,87.92,87.95,9100.0,78.9146,78.9595,78.8698,78.8967,9100.0
2016-09-02 11:25:00,87.94,88.05,87.89,88.0,13116.0,78.8877,78.9864,78.8429,78.9416,13116.0
2016-09-02 11:30:00,88.0,88.01,87.92,87.96,12376.0,78.9416,78.9505,78.8698,78.9057,12376.0
2016-09-02 11:35:00,87.94,87.94,87.85,87.85,19722.0,78.8877,78.8877,78.807,78.807,19722.0
2016-09-02 11:40:00,87.85,87.87,87.73,87.82,8950.0,78.807,78.8249,78.6993,78.7801,8950.0
2016-09-02 11:45:00,87.81,87.9,87.8,87.87,7241.0,78.7711,78.8518,78.7621,78.8249,7241.0
2016-09-02 11:50:00,87.86,88.02,87.85,87.99,10072.0,78.816,78.9595,78.807,78.9326,10072.0
2016-09-02 11:55:00,87.99,88.07,87.99,88.05,9040.0,78.9326,79.0043,78.9326,78.9864,9040.0
2016-09-02 12:00:00,88.03,88.04,87.97,88.02,44100.0,78.9685,78.9774,78.9146,78.9595,44100.0
2016-09-02 12:05:00,88.03,88.08,87.98,88.01,17128.0,78.9685,79.0133,78.9236,78.9505,17128.0
2016-09-02 12:10:00,88.01,88.07,87.99,88.0,10319.0,78.9505,79.0043,78.9326,78.9416,10319.0
2016-09-02 12:15:00,87.98,87.99,87.79,87.79,16530.0,78.9236,78.9326,78.7532,78.7532,16530.0
2016-09-02 12:20:00,87.78,87.9,87.74,87.79,10117.0,78.7442,78.8518,78.7083,78.7532,10117.0
2016-09-02 12:25:00,87.79,87.96,87.79,87.96,9800.0,78.7532,78.9057,78.7532,78.9057,9800.0
2016-09-02 12:30:00,87.96,87.99,87.82,87.86,13846.0,78.9057,78.9326,78.7801,78.816,13846.0
2016-09-02 12:35:00,87.84,87.92,87.82,87.83,35065.0,78.798,78.8698,78.7801,78.7891,35065.0
2016-09-02 12:40:00,87.82,87.84,87.77,87.82,10820.0,78.7801,78.798,78.7352,78.7801,10820.0
2016-09-02 12:45:00,87.84,87.84,87.74,87.75,8228.0,78.798,78.798,78.7083,78.7173,8228.0
2016-09-02 12:50:00,87.77,87.96,87.77,87.9,14909.0,78.7352,78.9057,78.7352,78.8518,14909.0
2016-09-02 12:55:00,87.92,87.95,87.77,87.77,10219.0,78.8698,78.8967,78.7352,78.7352,10219.0
2016-09-02 13:00:00,87.78,87.9,87.76,87.9,8681.0,78.7442,78.8518,78.7263,78.8518,8681.0
2016-09-02 13:05:00,87.88,87.9,87.8,87.8,9779.0,78.8339,78.8518,78.7621,78.7621,9779.0
2016-09-02 13:10:00,87.81,87.84,87.72,87.77,20386.0,78.7711,78.798,78.6904,78.7352,20386.0
2016-09-02 13:15:00,87.77,87.84,87.75,87.81,11700.0,78.7352,78.798,78.7173,78.7711,11700.0
2016-09-02 13:20:00,87.79,87.85,87.77,87.77,10300.0,78.7532,78.807,78.7352,78.7352,10300.0
2016-09-02 13:25:00,87.78,87.8,87.7,87.76,15596.0,78.7442,78.7621,78.6724,78.7263,15596.0
2016-09-02 13:30:00,87.76,87.8,87.67,87.67,25196.0,78.7263,78.7621,78.6455,78.6455,25196.0
2016-09-02 13:35:00,87.66,87.7,87.57,87.61,7651.0,78.6365,78.6724,78.5558,78.5917,7651.0
2016-09-02 13:40:00,87.57,87.67,87.49,87.65,25311.0,78.5558,78.6455,78.484,78.6276,25311.0
2016-09-02 13:45:00,87.63,87.73,87.63,87.72,20773.0,78.6096,78.6993,78.6096,78.6904,20773.0
2016-09-02 13:50:00,87.72,87.77,87.69,87.75,12210.0,78.6904,78.7352,78.6635,78.7173,12210.0
2016-09-02 13:55:00,87.76,87.78,87.73,87.73,9180.0,78.7263,78.7442,78.6993,78.6993,9180.0
2016-09-02 14:00:00,87.74,87.76,87.69,87.74,16918.0,78.7083,78.7263,78.6635,78.7083,16918.0
2016-09-02 14:05:00,87.76,87.86,87.76,87.84,14937.0,78.7263,78.816,78.7263,78.798,14937.0
2016-09-02 14:10:00,87.83,87.9,87.81,87.86,22032.0,78.7891,78.8518,78.7711,78.816,22032.0
2016-09-02 14:15:00,87.87,87.92,87.86,87.9,12259.0,78.8249,78.8698,78.816,78.8518,12259.0
2016-09-02 14:20:00,87.9,87.92,87.84,87.87,14686.0,78.8518,78.8698,78.798,78.8249,14686.0
2016-09-02 14:25:00,87.87,87.95,87.87,87.89,12310.0,78.8249,78.8967,78.8249,78.8429,12310.0
2016-09-02 14:30:00,87.88,87.92,87.85,87.91,16850.0,78.8339,78.8698,78.807,78.8608,16850.0
2016-09-02 14:35:00,87.91,87.98,87.88,87.98,14541.0,78.8608,78.9236,78.8339,78.9236,14541.0
2016-09-02 14:40:00,87.96,88.03,87.95,87.99,21814.0,78.9057,78.9685,78.8967,78.9326,21814.0
2016-09-02 14:45:00,87.98,87.99,87.94,87.97,12747.0,78.9236,78.9326,78.8877,78.9146,12747.0
2016-09-02 14:50:00,87.98,88.03,87.94,88.0,16998.0,78.9236,78.9685,78.8877,78.9416,16998.0
2016-09-02 14:55:00,88.0,88.06,88.0,88.04,7865.0,78.9416,78.9954,78.9416,78.9774,7865.0
2016-09-02 15:00:00,88.06,88.09,88.0,88.01,7868.0,78.9954,79.0223,78.9416,78.9505,7868.0
2016-09-02 15:05:00,88.02,88.09,87.99,88.01,12995.0,78.9595,79.0223,78.9326,78.9505,12995.0
2016-09-02 15:10:00,88.02,88.09,88.02,88.05,7219.0,78.9595,79.0223,78.9595,78.9864,7219.0
2016-09-02 15:15:00,88.02,88.12,88.0,88.1,11230.0,78.9595,79.0492,78.9416,79.0313,11230.0
2016-09-02 15:20:00,88.11,88.13,88.02,88.02,20666.0,79.0402,79.0582,78.9595,78.9595,20666.0
2016-09-02 15:25:00,88.02,88.03,87.97,88.02,31373.0,78.9595,78.9685,78.9146,78.9595,31373.0
2016-09-02 15:30:00,88.03,88.05,87.99,88.03,16053.0,78.9685,78.9864,78.9326,78.9685,16053.0
2016-09-02 15:35:00,88.04,88.07,88.0,88.06,32169.0,78.9774,79.0043,78.9416,78.9954,32169.0
2016-09-02 15:40:00,88.06,88.11,88.05,88.05,20540.0,78.9954,79.0402,78.9864,78.9864,20540.0
2016-09-02 15:45:00,88.05,88.07,87.97,88.01,28395.0,78.9864,79.0043,78.9146,78.9505,28395.0
2016-09-02 15:50:00,88.02,88.11,88.01,88.08,52023.0,78.9595,79.0402,78.9505,79.0133,52023.0
2016-09-02 15:55:00,88.07,88.15,88.05,88.15,140972.0,79.0043,79.0761,78.9864,79.0761,140972.0
2016-09-06 09:30:00,87.89,87.98,87.57,87.72,52113.0,78.8429,78.9236,78.5558,78.6904,52113.0
2016-09-06 09:35:00,87.72,87.92,87.67,87.67,28437.0,78.6904,78.8698,78.6455,78.6455,28437.0
2016-09-06 09:40:00,87.73,87.84,87.67,87.76,75368.0,78.6993,78.798,78.6455,78.7263,75368.0
2016-09-06 09:45:00,87.77,87.87,87.72,87.72,28219.0,78.7352,78.8249,78.6904,78.6904,28219.0
2016-09-06 09:50:00,87.73,87.73,87.45,87.45,22051.0,78.6993,78.6993,78.4482,78.4482,22051.0
2016-09-06 09:55:00,87.48,87.56,87.43,87.48,19651.0,78.4751,78.5468,78.4302,78.4751,19651.0
2016-09-06 10:00:00,87.44,87.48,87.33,87.45,40262.0,78.4392,78.4751,78.3405,78.4482,40262.0
2016-09-06 10:05:00,87.44,87.49,87.15,87.32,47150.0,78.4392,78.484,78.179,78.3315,47150.0
2016-09-06 10:10:00,87.3,87.38,87.25,87.29,51628.0,78.3136,78.3854,78.2688,78.3046,51628.0
2016-09-06 10:15:00,87.28,87.28,86.94,86.94,44058.0,78.2957,78.2957,77.9907,77.9907,44058.0
2016-09-06 10:20:00,86.96,86.98,86.63,86.65,77096.0,78.0086,78.0265,77.7126,77.7305,77096.0
2016-09-06 10:25:00,86.63,86.79,86.61,86.78,35326.0,77.7126,77.8561,77.6946,77.8471,35326.0
2016-09-06 10:30:00,86.78,86.93,86.75,86.91,27576.0,77.8471,77.9817,77.8202,77.9638,27576.0
2016-09-06 10:35:00,86.91,86.95,86.73,86.77,21117.0,77.9638,77.9996,77.8023,77.8382,21117.0
2016-09-06 10:40:00,86.74,86.84,86.65,86.77,59580.0,77.8113,77.901,77.7305,77.8382,59580.0
2016-09-06 10:45:00,86.76,86.77,86.52,86.55,39205.0,77.8292,77.8382,77.6139,77.6408,39205.0
2016-09-06 10:50:00,86.53,86.73,86.52,86.73,38067.0,77.6229,77.8023,77.6139,77.8023,38067.0
2016-09-06 10:55:00,86.73,86.85,86.68,86.79,50761.0,77.8023,77.9099,77.7574,77.8561,50761.0
2016-09-06 11:00:00,86.8,86.88,86.76,86.8,30188.0,77.8651,77.9368,77.8292,77.8651,30188.0
2016-09-06 11:05:00,86.8,86.8,86.71,86.73,17497.0,77.8651,77.8651,77.7843,77.8023,17497.0
2016-09-06 11:10:00,86.73,86.9,86.72,86.9,23450.0,77.8023,77.9548,77.7933,77.9548,23450.0
2016-09-06 11:15:00,86.89,87.05,86.87,86.92,23307.0,77.9458,78.0893,77.9279,77.9727,23307.0
2016-09-06 11:20:00,86.9,86.99,86.85,86.97,28205.0,77.9548,78.0355,77.9099,78.0176,28205.0
2016-09-06 11:25:00,86.95,87.04,86.95,87.03,30559.0,77.9996,78.0804,77.9996,78.0714,30559.0
2016-09-06 11:30:00,87.03,87.05,86.79,86.8,16769.0,78.0714,78.0893,77.8561,77.8651,16769.0
2016-09-06 11:35:00,86.8,86.81,86.69,86.72,12503.0,77.8651,77.874,77.7664,77.7933,12503.0
2016-09-06 11:40:00,86.75,86.84,86.74,86.76,8010.0,77.8202,77.901,77.8113,77.8292,8010.0
2016-09-06 11:45:00,86.76,87.0,86.76,87.0,12984.0,77.8292,78.0445,77.8292,78.0445,12984.0
2016-09-06 11:50:00,86.99,87.06,86.99,87.05,10908.0,78.0355,78.0983,78.0355,78.0893,10908.0
2016-09-06 11:55:00,87.05,87.07,87.01,87.03,17347.0,78.0893,78.1073,78.0535,78.0714,17347.0
2016-09-06 12:00:00,87.03,87.15,87.02,87.14,16854.0,78.0714,78.179,78.0624,78.1701,16854.0
2016-09-06 12:05:00,87.14,87.14,87.04,87.06,50520.0,78.1701,78.1701,78.0804,78.0983,50520.0
2016-09-06 12:10:00,87.06,87.11,87.01,87.04,24524.0,78.0983,78.1432,78.0535,78.0804,24524.0
2016-09-06 12:15:00,87.04,87.04,87.0,87.02,10378.0,78.0804,78.0804,78.0445,78.0624,10378.0
2016-09-06 12:20:00,87.0,87.02,86.93,86.93,7920.0,78.0445,78.0624,77.9817,77.9817,7920.0
2016-09-06 12:25:00,86.92,86.94,86.89,86.92,6595.0,77.9727,77.9907,77.9458,77.9727,6595.0
2016-09-06 12:30:00,86.92,87.1,86.9,87.02,20274.0,77.9727,78.1342,77.9548,78.0624,20274.0
2016-09-06 12:35:00,87.02,87.14,86.99,87.14,14566.0,78.0624,78.1701,78.0355,78.1701,14566.0
2016-09-06 12:40:00,87.14,87.17,87.09,87.15,13604.0,78.1701,78.197,78.1252,78.179,13604.0
2016-09-06 12:45:00,87.15,87.17,87.1,87.16,9994.0,78.179,78.197,78.1342,78.188,9994.0
2016-09-06 12:50:00,87.16,87.18,87.11,87.15,8420.0,78.188,78.206,78.1432,78.179,8420.0
2016-09-06 12:55:00,87.14,87.17,87.08,87.11,9046.0,78.1701,78.197,78.1163,78.1432,9046.0
2016-09-06 13:00:00,87.11,87.12,87.04,87.05,93920.0,78.1432,78.1521,78.0804,78.0893,93920.0
2016-09-06 13:05:00,87.04,87.05,86.99,87.05,18143.0,78.0804,78.0893,78.0355,78.0893,18143.0
2016-09-06 13:10:00,87.04,87.13,87.03,87.13,71874.0,78.0804,78.1611,78.0714,78.1611,71874.0
2016-09-06 13:15:00,87.12,87.2,87.11,87.18,58375.0,78.1521,78.2239,78.1432,78.206,58375.0
2016-09-06 13:20:00,87.18,87.3,87.13,87.3,109676.0,78.206,78.3136,78.1611,78.3136,109676.0
2016-09-06 13:25:00,87.27,87.29,87.24,87.25,62991.0,78.2867,78.3046,78.2598,78.2688,62991.0
2016-09-06 13:30:00,87.25,87.29,87.18,87.28,30409.0,78.2688,78.3046,78.206,78.2957,30409.0
2016-09-06 13:35:00,87.27,87.32,87.26,87.32,10739.0,78.2867,78.3315,78.2777,78.3315,10739.0
2016-09-06 13:40:00,87.31,87.35,87.3,87.33,8414.0,78.3226,78.3585,78.3136,78.3405,8414.0
2016-09-06 13:45:00,87.32,87.38,87.32,87.36,11526.0,78.3315,78.3854,78.3315,78.3674,11526.0
2016-09-06 13:50:00,87.35,87.36,87.25,87.26,17010.0,78.3585,78.3674,78.2688,78.2777,17010.0
2016-09-06 13:55:00,87.26,87.38,87.26,87.36,13772.0,78.2777,78.3854,78.2777,78.3674,13772.0
2016-09-06 14:00:00,87.35,87.35,87.25,87.28,66897.0,78.3585,78.3585,78.2688,78.2957,66897.0
2016-09-06 14:05:00,87.27,87.32,87.26,87.27,14409.0,78.2867,78.3315,78.2777,78.2867,14409.0
2016-09-06 14:10:00,87.27,87.36,87.25,87.36,22046.0,78.2867,78.3674,78.2688,78.3674,22046.0
2016-09-06 14:15:00,87.35,87.41,87.34,87.39,18032.0,78.3585,78.4123,78.3495,78.3943,18032.0
2016-09-06 14:20:00,87.39,87.42,87.39,87.39,21411.0,78.3943,78.4213,78.3943,78.3943,21411.0
2016-09-06 14:25:00,87.38,87.5,87.34,87.47,18265.0,78.3854,78.493,78.3495,78.4661,18265.0
2016-09-06 14:30:00,87.48,87.53,87.47,87.5,25677.0,78.4751,78.5199,78.4661,78.493,25677.0
2016-09-06 14:35:00,87.5,87.62,87.49,87.59,22701.0,78.493,78.6007,78.484,78.5738,22701.0
2016-09-06 14:40:00,87.58,87.64,87.51,87.51,33450.0,78.5648,78.6186,78.502,78.502,33450.0
2016-09-06 14:45:00,87.51,87.55,87.49,87.55,16242.0,78.502,78.5379,78.484,78.5379,16242.0
2016-09-06 14:50:00,87.54,87.62,87.53,87.62,15647.0,78.5289,78.6007,78.5199,78.6007,15647.0
2016-09-06 14:55:00,87.63,87.68,87.62,87.66,20185.0,78.6096,78.6545,78.6007,78.6365,20185.0
2016-09-06 15:00:00,87.66,87.8,87.61,87.78,69172.0,78.6365,78.7621,78.5917,78.7442,69172.0
2016-09-06 15:05:00,87.78,87.78,87.72,87.75,36832.0,78.7442,78.7442,78.6904,78.7173,36832.0
2016-09-06 15:10:00,87.75,87.85,87.75,87.81,31544.0,78.7173,78.807,78.7173,78.7711,31544.0
2016-09-06 15:15:00,87.8,87.83,87.77,87.81,21122.0,78.7621,78.7891,78.7352,78.7711,21122.0
2016-09-06 15:20:00,87.8,87.81,87.77,87.8,20580.0,78.7621,78.7711,78.7352,78.7621,20580.0
2016-09-06 15:25:00,87.8,87.8,87.74,87.74,20796.0,78.7621,78.7621,78.7083,78.7083,20796.0
2016-09-06 15:30:00,87.74,87.81,87.72,87.81,25362.0,78.7083,78.7711,78.6904,78.7711,25362.0
2016-09-06 15:35:00,87.8,87.87,87.77,87.77,42646.0,78.7621,78.8249,78.7352,78.7352,42646.0
2016-09-06 15:40:00,87.78,87.87,87.77,87.82,33633.0,78.7442,78.8249,78.7352,78.7801,33633.0
2016-09-06 15:45:00,87.81,87.81,87.74,87.74,36681.0,78.7711,78.7711,78.7083,78.7083,36681.0
2016-09-06 15:50:00,87.75,87.8,87.74,87.77,49704.0,78.7173,78.7621,78.7083,78.7352,49704.0
2016-09-06 15:55:00,87.77,87.84,87.74,87.83,187637.0,78.7352,78.798,78.7083,78.7891,187637.0
2016-09-07 09:30:00,87.63,87.78,87.03,87.06,59399.0,78.6096,78.7442,78.0714,78.0983,59399.0
2016-09-07 09:35:00,87.07,87.48,87.06,87.23,64525.0,78.1073,78.4751,78.0983,78.2508,64525.0
2016-09-07 09:40:00,87.25,87.63,87.23,87.38,26656.0,78.2688,78.6096,78.2508,78.3854,26656.0
2016-09-07 09:45:00,87.43,87.5,87.31,87.35,31293.0,78.4302,78.493,78.3226,78.3585,31293.0
2016-09-07 09:50:00,87.35,87.36,87.15,87.25,40972.0,78.3585,78.3674,78.179,78.2688,40972.0
2016-09-07 09:55:00,87.26,87.47,87.25,87.45,34747.0,78.2777,78.4661,78.2688,78.4482,34747.0
2016-09-07 10:00:00,87.5,87.56,87.4,87.44,11800.0,78.493,78.5468,78.4033,78.4392,11800.0
2016-09-07 10:05:00,87.44,87.6,87.41,87.44,21820.0,78.4392,78.5827,78.4123,78.4392,21820.0
2016-09-07 10:10:00,87.46,87.5,87.3,87.46,33230.0,78.4571,78.493,78.3136,78.4571,33230.0
2016-09-07 10:15:00,87.44,87.66,87.43,87.66,29714.0,78.4392,78.6365,78.4302,78.6365,29714.0
2016-09-07 10:20:00,87.66,87.66,87.54,87.54,42102.0,78.6365,78.6365,78.5289,78.5289,42102.0
2016-09-07 10:25:00,87.54,87.61,87.5,87.59,13945.0,78.5289,78.5917,78.493,78.5738,13945.0
2016-09-07 10:30:00,87.59,87.66,87.57,87.62,23079.0,78.5738,78.6365,78.5558,78.6007,23079.0
2016-09-07 10:35:00,87.63,87.64,87.6,87.62,51085.0,78.6096,78.6186,78.5827,78.6007,51085.0
2016-09-07 10:40:00,87.62,87.63,87.35,87.4,107396.0,78.6007,78.6096,78.3585,78.4033,107396.0
2016-09-07 10:45:00,87.38,87.39,87.18,87.23,26037.0,78.3854,78.3943,78.206,78.2508,26037.0
2016-09-07 10:50:00,87.25,87.46,87.23,87.38,63353.0,78.2688,78.4571,78.2508,78.3854,63353.0
2016-09-07 10:55:00,87.38,87.44,87.36,87.38,22234.0,78.3854,78.4392,78.3674,78.3854,22234.0
2016-09-07 11:00:00,87.38,87.45,87.35,87.35,24721.0,78.3854,78.4482,78.3585,78.3585,24721.0
2016-09-07 11:05:00,87.37,87.44,87.37,87.39,20581.0,78.3764,78.4392,78.3764,78.3943,20581.0
2016-09-07 11:10:00,87.4,87.41,87.27,87.35,21256.0,78.4033,78.4123,78.2867,78.3585,21256.0
2016-09-07 11:15:00,87.35,87.4,87.29,87.29,23466.0,78.3585,78.4033,78.3046,78.3046,23466.0
2016-09-07 11:20:00,87.31,87.35,87.29,87.29,7170.0,78.3226,78.3585,78.3046,78.3046,7170.0
2016-09-07 11:25:00,87.29,87.35,87.29,87.31,5920.0,78.3046,78.3585,78.3046,78.3226,5920.0
2016-09-07 11:30:00,87.3,87.31,87.23,87.28,14116.0,78.3136,78.3226,78.2508,78.2957,14116.0
2016-09-07 11:35:00,87.26,87.33,87.24,87.28,21533.0,78.2777,78.3405,78.2598,78.2957,21533.0
2016-09-07 11:40:00,87.29,87.31,87.27,87.28,8450.0,78.3046,78.3226,78.2867,78.2957,8450.0
2016-09-07 11:45:00,87.27,87.3,87.23,87.25,9502.0,78.2867,78.3136,78.2508,78.2688,9502.0
2016-09-07 11:50:00,87.26,87.29,87.24,87.28,10018.0,78.2777,78.3046,78.2598,78.2957,10018.0
2016-09-07 11:55:00,87.29,87.3,87.24,87.26,11575.0,78.3046,78.3136,78.2598,78.2777,11575.0
2016-09-07 12:00:00,87.27,87.27,87.22,87.25,38501.0,78.2867,78.2867,78.2418,78.2688,38501.0
2016-09-07 12:05:00,87.26,87.35,87.14,87.23,49721.0,78.2777,78.3585,78.1701,78.2508,49721.0
2016-09-07 12:10:00,87.25,87.27,87.18,87.23,16702.0,78.2688,78.2867,78.206,78.2508,16702.0
2016-09-07 12:15:00,87.22,87.24,87.09,87.11,12908.0,78.2418,78.2598,78.1252,78.1432,12908.0
2016-09-07 12:20:00,87.09,87.09,87.04,87.06,16894.0,78.1252,78.1252,78.0804,78.0983,16894.0
2016-09-07 12:25:00,87.05,87.07,86.99,87.03,38728.0,78.0893,78.1073,78.0355,78.0714,38728.0
2016-09-07 12:30:00,87.04,87.05,86.98,87.04,38401.0,78.0804,78.0893,78.0265,78.0804,38401.0
2016-09-07 12:35:00,87.02,87.06,86.99,87.02,21564.0,78.0624,78.0983,78.0355,78.0624,21564.0
2016-09-07 12:40:00,87.02,87.11,86.99,87.07,32642.0,78.0624,78.1432,78.0355,78.1073,32642.0
2016-09-07 12:45:00,87.07,87.13,87.01,87.03,13000.0,78.1073,78.1611,78.0535,78.0714,13000.0
2016-09-07 12:50:00,87.01,87.08,86.99,87.04,11824.0,78.0535,78.1163,78.0355,78.0804,11824.0
2016-09-07 12:55:00,87.03,87.05,86.91,86.94,107499.0,78.0714,78.0893,77.9638,77.9907,107499.0
2016-09-07 13:00:00,86.94,87.03,86.91,86.97,19753.0,77.9907,78.0714,77.9638,78.0176,19753.0
2016-09-07 13:05:00,86.99,87.01,86.94,86.97,15699.0,78.0355,78.0535,77.9907,78.0176,15699.0
2016-09-07 13:10:00,86.98,87.01,86.9,86.91,20160.0,78.0265,78.0535,77.9548,77.9638,20160.0
2016-09-07 13:15:00,86.9,86.94,86.87,86.92,12870.0,77.9548,77.9907,77.9279,77.9727,12870.0
2016-09-07 13:20:00,86.92,86.95,86.9,86.92,12156.0,77.9727,77.9996,77.9548,77.9727,12156.0
2016-09-07 13:25:00,86.93,86.94,86.89,86.91,26463.0,77.9817,77.9907,77.9458,77.9638,26463.0
2016-09-07 13:30:00,86.91,86.98,86.9,86.94,20382.0,77.9638,78.0265,77.9548,77.9907,20382.0
2016-09-07 13:35:00,86.93,86.94,86.84,86.86,11024.0,77.9817,77.9907,77.901,77.9189,11024.0
2016-09-07 13:40:00,86.86,86.96,86.84,86.93,15541.0,77.9189,78.0086,77.901,77.9817,15541.0
2016-09-07 13:45:00,86.93,86.94,86.84,86.85,14249.0,77.9817,77.9907,77.901,77.9099,14249.0
2016-09-07 13:50:00,86.85,86.89,86.85,86.89,9129.0,77.9099,77.9458,77.9099,77.9458,9129.0
2016-09-07 13:55:00,86.88,86.9,86.81,86.82,12902.0,77.9368,77.9548,77.874,77.883,12902.0
2016-09-07 14:00:00,86.81,86.91,86.81,86.84,16234.0,77.874,77.9638,77.874,77.901,16234.0
2016-09-07 14:05:00,86.84,86.92,86.77,86.77,30904.0,77.901,77.9727,77.8382,77.8382,30904.0
2016-09-07 14:10:00,86.77,86.94,86.76,86.86,23335.0,77.8382,77.9907,77.8292,77.9189,23335.0
2016-09-07 14:15:00,86.86,86.88,86.76,86.78,16440.0,77.9189,77.9368,77.8292,77.8471,16440.0
2016-09-07 14:20:00,86.8,86.8,86.71,86.75,24333.0,77.8651,77.8651,77.7843,77.8202,24333.0
2016-09-07 14:25:00,86.75,86.75,86.59,86.61,24936.0,77.8202,77.8202,77.6767,77.6946,24936.0
2016-09-07 14:30:00,86.61,86.71,86.6,86.67,46120.0,77.6946,77.7843,77.6857,77.7485,46120.0
2016-09-07 14:35:00,86.68,86.71,86.61,86.67,20844.0,77.7574,77.7843,77.6946,77.7485,20844.0
2016-09-07 14:40:00,86.66,86.78,86.64,86.78,39117.0,77.7395,77.8471,77.7215,77.8471,39117.0
2016-09-07 14:45:00,86.78,86.84,86.77,86.79,24191.0,77.8471,77.901,77.8382,77.8561,24191.0
2016-09-07 14:50:00,86.79,86.81,86.76,86.77,26596.0,77.8561,77.874,77.8292,77.8382,26596.0
2016-09-07 14:55:00,86.77,86.8,86.75,86.77,11831.0,77.8382,77.8651,77.8202,77.8382,11831.0
2016-09-07 15:00:00,86.77,86.8,86.72,86.77,26077.0,77.8382,77.8651,77.7933,77.8382,26077.0
2016-09-07 15:05:00,86.77,86.78,86.68,86.69,16573.0,77.8382,77.8471,77.7574,77.7664,16573.0
2016-09-07 15:10:00,86.69,86.72,86.67,86.7,17699.0,77.7664,77.7933,77.7485,77.7754,17699.0
2016-09-07 15:15:00,86.7,86.71,86.64,86.64,18235.0,77.7754,77.7843,77.7215,77.7215,18235.0
2016-09-07 15:20:00,86.65,86.69,86.61,86.68,98443.0,77.7305,77.7664,77.6946,77.7574,98443.0
2016-09-07 15:25:00,86.68,86.68,86.62,86.62,28020.0,77.7574,77.7574,77.7036,77.7036,28020.0
2016-09-07 15:30:00,86.63,86.69,86.62,86.64,28114.0,77.7126,77.7664,77.7036,77.7215,28114.0
2016-09-07 15:35:00,86.64,86.75,86.64,86.68,35773.0,77.7215,77.8202,77.7215,77.7574,35773.0
2016-09-07 15:40:00,86.68,86.75,86.67,86.7,49053.0,77.7574,77.8202,77.7485,77.7754,49053.0
2016-09-07 15:45:00,86.7,86.71,86.67,86.67,55970.0,77.7754,77.7843,77.7485,77.7485,55970.0
2016-09-07 15:50:00,86.67,86.71,86.64,86.67,87823.0,77.7485,77.7843,77.7215,77.7485,87823.0
2016-09-07 15:55:00,86.67,86.69,86.6,86.61,213031.0,77.7485,77.7664,77.6857,77.6946,213031.0
2016-09-08 09:30:00,86.51,86.6,85.5,85.99,117332.0,77.6049,77.6857,76.6989,77.1385,117332.0
2016-09-08 09:35:00,86.0,86.42,85.86,86.29,36969.0,77.1474,77.5242,77.0218,77.4076,36969.0
2016-09-08 09:40:00,86.27,86.29,86.03,86.1,152185.0,77.3896,77.4076,77.1743,77.2371,152185.0
2016-09-08 09:45:00,86.1,86.25,86.08,86.19,71043.0,77.2371,77.3717,77.2192,77.3179,71043.0
2016-09-08 09:50:00,86.18,86.2,85.91,85.94,48643.0,77.3089,77.3268,77.0667,77.0936,48643.0
2016-09-08 09:55:00,85.97,86.12,85.91,86.02,114914.0,77.1205,77.2551,77.0667,77.1654,114914.0
2016-09-08 10:00:00,86.0,86.09,85.99,86.0,55750.0,77.1474,77.2282,77.1385,77.1474,55750.0
2016-09-08 10:05:00,86.02,86.03,85.88,85.89,25965.0,77.1654,77.1743,77.0398,77.0487,25965.0
2016-09-08 10:10:00,85.88,85.88,85.68,85.7,50299.0,77.0398,77.0398,76.8604,76.8783,50299.0
2016-09-08 10:15:00,85.7,85.74,85.36,85.48,74828.0,76.8783,76.9142,76.5733,76.681,74828.0
2016-09-08 10:20:00,85.48,85.67,85.45,85.64,39024.0,76.681,76.8514,76.654,76.8245,39024.0
2016-09-08 10:25:00,85.64,85.92,85.63,85.88,32426.0,76.8245,77.0757,76.8155,77.0398,32426.0
2016-09-08 10:30:00,85.91,86.0,85.89,85.95,43426.0,77.0667,77.1474,77.0487,77.1026,43426.0
2016-09-08 10:35:00,85.95,86.14,85.95,86.05,35035.0,77.1026,77.273,77.1026,77.1923,35035.0
2016-09-08 10:40:00,86.07,86.12,86.01,86.12,18093.0,77.2102,77.2551,77.1564,77.2551,18093.0
2016-09-08 10:45:00,86.13,86.16,86.05,86.05,20856.0,77.264,77.291,77.1923,77.1923,20856.0
2016-09-08 10:50:00,86.05,86.09,86.03,86.08,11483.0,77.1923,77.2282,77.1743,77.2192,11483.0
2016-09-08 10:55:00,86.07,86.08,86.03,86.08,15463.0,77.2102,77.2192,77.1743,77.2192,15463.0
2016-09-08 11:00:00,86.08,86.2,85.94,85.95,36599.0,77.2192,77.3268,77.0936,77.1026,36599.0
2016-09-08 11:05:00,85.96,86.16,85.96,86.14,13679.0,77.1115,77.291,77.1115,77.273,13679.0
2016-09-08 11:10:00,86.14,86.35,86.13,86.35,20463.0,77.273,77.4614,77.264,77.4614,20463.0
2016-09-08 11:15:00,86.35,86.46,86.33,86.46,29925.0,77.4614,77.5601,77.4435,77.5601,29925.0
2016-09-08 11:20:00,86.45,86.45,86.38,86.4,19362.0,77.5511,77.5511,77.4883,77.5062,19362.0
2016-09-08 11:25:00,86.4,86.51,86.38,86.5,67961.0,77.5062,77.6049,77.4883,77.596,67961.0
2016-09-08 11:30:00,86.5,86.51,86.46,86.49,59536.0,77.596,77.6049,77.5601,77.587,59536.0
2016-09-08 11:35:00,86.49,86.49,86.39,86.44,18898.0,77.587,77.587,77.4973,77.5421,18898.0
2016-09-08 11:40:00,86.44,86.51,86.44,86.5,90217.0,77.5421,77.6049,77.5421,77.596,90217.0
2016-09-08 11:45:00,86.49,86.51,86.43,86.49,21953.0,77.587,77.6049,77.5332,77.587,21953.0
2016-09-08 11:50:00,86.51,86.67,86.51,86.63,24210.0,77.6049,77.7485,77.6049,77.7126,24210.0
2016-09-08 11:55:00,86.6,86.64,86.57,86.64,17439.0,77.6857,77.7215,77.6588,77.7215,17439.0
2016-09-08 12:00:00,86.63,86.75,86.63,86.7,23925.0,77.7126,77.8202,77.7126,77.7754,23925.0
2016-09-08 12:05:00,86.7,86.72,86.64,86.67,35989.0,77.7754,77.7933,77.7215,77.7485,35989.0
2016-09-08 12:10:00,86.67,86.73,86.67,86.69,14914.0,77.7485,77.8023,77.7485,77.7664,14914.0
2016-09-08 12:15:00,86.69,86.76,86.66,86.75,12651.0,77.7664,77.8292,77.7395,77.8202,12651.0
2016-09-08 12:20:00,86.74,86.84,86.66,86.8,31759.0,77.8113,77.901,77.7395,77.8651,31759.0
2016-09-08 12:25:00,86.82,86.83,86.59,86.63,27267.0,77.883,77.892,77.6767,77.7126,27267.0
2016-09-08 12:30:00,86.61,86.61,86.51,86.56,18600.0,77.6946,77.6946,77.6049,77.6498,18600.0
2016-09-08 12:35:00,86.54,86.56,86.51,86.54,10455.0,77.6318,77.6498,77.6049,77.6318,10455.0
2016-09-08 12:40:00,86.54,86.58,86.51,86.57,17112.0,77.6318,77.6677,77.6049,77.6588,17112.0
2016-09-08 12:45:00,86.57,86.61,86.4,86.52,20209.0,77.6588,77.6946,77.5062,77.6139,20209.0
2016-09-08 12:50:00,86.52,86.59,86.5,86.55,18283.0,77.6139,77.6767,77.596,77.6408,18283.0
2016-09-08 12:55:00,86.56,86.58,86.54,86.55,97802.0,77.6498,77.6677,77.6318,77.6408,97802.0
2016-09-08 13:00:00,86.54,86.7,86.54,86.56,27543.0,77.6318,77.7754,77.6318,77.6498,27543.0
2016-09-08 13:05:00,86.56,86.56,86.48,86.48,18820.0,77.6498,77.6498,77.578,77.578,18820.0
2016-09-08 13:10:00,86.48,86.5,86.47,86.49,12440.0,77.578,77.596,77.569,77.587,12440.0
2016-09-08 13:15:00,86.49,86.5,86.37,86.37,12119.0,77.587,77.596,77.4793,77.4793,12119.0
2016-09-08 13:20:00,86.36,86.37,86.29,86.36,20230.0,77.4704,77.4793,77.4076,77.4704,20230.0
2016-09-08 13:25:00,86.37,86.38,86.25,86.26,13871.0,77.4793,77.4883,77.3717,77.3807,13871.0
2016-09-08 13:30:00,86.26,86.26,86.1,86.12,16995.0,77.3807,77.3807,77.2371,77.2551,16995.0
2016-09-08 13:35:00,86.09,86.15,85.99,86.02,37537.0,77.2282,77.282,77.1385,77.1654,37537.0
2016-09-08 13:40:00,86.02,86.02,85.94,85.96,23304.0,77.1654,77.1654,77.0936,77.1115,23304.0
2016-09-08 13:45:00,85.93,85.94,85.81,85.86,17763.0,77.0846,77.0936,76.977,77.0218,17763.0
2016-09-08 13:50:00,85.87,85.93,85.79,85.93,23997.0,77.0308,77.0846,76.959,77.0846,23997.0
2016-09-08 13:55:00,85.93,86.01,85.93,85.99,32007.0,77.0846,77.1564,77.0846,77.1385,32007.0
2016-09-08 14:00:00,86.0,86.0,85.88,85.97,43711.0,77.1474,77.1474,77.0398,77.1205,43711.0
2016-09-08 14:05:00,85.99,86.01,85.89,85.95,19481.0,77.1385,77.1564,77.0487,77.1026,19481.0
2016-09-08 14:10:00,85.97,86.03,85.96,86.0,19192.0,77.1205,77.1743,77.1115,77.1474,19192.0
2016-09-08 14:15:00,86.0,86.03,85.97,86.03,12200.0,77.1474,77.1743,77.1205,77.1743,12200.0
2016-09-08 14:20:00,86.03,86.1,86.01,86.08,17105.0,77.1743,77.2371,77.1564,77.2192,17105.0
2016-09-08 14:25:00,86.07,86.09,85.91,85.94,20785.0,77.2102,77.2282,77.0667,77.0936,20785.0
2016-09-08 14:30:00,85.94,86.0,85.94,85.96,15944.0,77.0936,77.1474,77.0936,77.1115,15944.0
2016-09-08 14:35:00,85.96,86.03,85.96,85.97,14029.0,77.1115,77.1743,77.1115,77.1205,14029.0
2016-09-08 14:40:00,85.96,86.05,85.94,86.0,40517.0,77.1115,77.1923,77.0936,77.1474,40517.0
2016-09-08 14:45:00,85.98,86.03,85.96,85.98,15637.0,77.1295,77.1743,77.1115,77.1295,15637.0
2016-09-08 14:50:00,85.98,86.0,85.92,86.0,14285.0,77.1295,77.1474,77.0757,77.1474,14285.0
2016-09-08 14:55:00,86.0,86.02,85.97,86.02,19232.0,77.1474,77.1654,77.1205,77.1654,19232.0
2016-09-08 15:00:00,86.03,86.03,85.96,85.96,26043.0,77.1743,77.1743,77.1115,77.1115,26043.0
2016-09-08 15:05:00,85.96,86.0,85.95,85.96,29776.0,77.1115,77.1474,77.1026,77.1115,29776.0
2016-09-08 15:10:00,85.96,86.02,85.96,86.0,27994.0,77.1115,77.1654,77.1115,77.1474,27994.0
2016-09-08 15:15:00,86.01,86.04,85.99,86.03,47998.0,77.1564,77.1833,77.1385,77.1743,47998.0
2016-09-08 15:20:00,86.02,86.03,85.93,85.95,44246.0,77.1654,77.1743,77.0846,77.1026,44246.0
2016-09-08 15:25:00,85.95,86.2,85.94,86.16,58392.0,77.1026,77.3268,77.0936,77.291,58392.0
2016-09-08 15:30:00,86.14,86.18,86.11,86.12,33043.0,77.273,77.3089,77.2461,77.2551,33043.0
2016-09-08 15:35:00,86.12,86.16,86.07,86.13,47503.0,77.2551,77.291,77.2102,77.264,47503.0
2016-09-08 15:40:00,86.13,86.13,85.98,85.99,48699.0,77.264,77.264,77.1295,77.1385,48699.0
2016-09-08 15:45:00,86.0,86.01,85.92,85.96,51042.0,77.1474,77.1564,77.0757,77.1115,51042.0
2016-09-08 15:50:00,85.97,85.97,85.78,85.82,115642.0,77.1205,77.1205,76.9501,76.986,115642.0
2016-09-08 15:55:00,85.83,85.95,85.82,85.89,161944.0,76.9949,77.1026,76.986,77.0487,161944.0
2016-09-09 09:30:00,84.8,84.93,84.2,84.66,148048.0,76.0709,76.1876,75.5327,75.9454,148048.0
2016-09-09 09:35:00,84.62,84.85,84.57,84.63,93887.0,75.9095,76.1158,75.8646,75.9184,93887.0
2016-09-09 09:40:00,84.63,84.75,84.25,84.31,102871.0,75.9184,76.0261,75.5776,75.6314,102871.0
2016-09-09 09:45:00,84.35,84.61,84.17,84.37,58675.0,75.6673,75.9005,75.5058,75.6852,58675.0
2016-09-09 09:50:00,84.37,84.4,84.2,84.3,93852.0,75.6852,75.7121,75.5327,75.6224,93852.0
2016-09-09 09:55:00,84.3,84.36,84.02,84.02,107024.0,75.6224,75.6762,75.3712,75.3712,107024.0
2016-09-09 10:00:00,84.02,84.09,83.71,83.9,126022.0,75.3712,75.434,75.0932,75.2636,126022.0
2016-09-09 10:05:00,83.9,83.97,83.41,83.46,95076.0,75.2636,75.3264,74.824,74.8689,95076.0
2016-09-09 10:10:00,83.48,83.59,83.39,83.56,49402.0,74.8868,74.9855,74.8061,74.9586,49402.0
2016-09-09 10:15:00,83.57,83.75,83.55,83.71,57931.0,74.9676,75.129,74.9496,75.0932,57931.0
2016-09-09 10:20:00,83.7,83.87,83.5,83.5,42952.0,75.0842,75.2367,74.9048,74.9048,42952.0
2016-09-09 10:25:00,83.53,83.78,83.39,83.73,49604.0,74.9317,75.1559,74.8061,75.1111,49604.0
2016-09-09 10:30:00,83.72,83.88,83.63,83.88,36274.0,75.1021,75.2457,75.0214,75.2457,36274.0
2016-09-09 10:35:00,83.91,83.97,83.53,83.61,89082.0,75.2726,75.3264,74.9317,75.0034,89082.0
2016-09-09 10:40:00,83.6,83.81,83.42,83.49,49291.0,74.9945,75.1829,74.833,74.8958,49291.0
2016-09-09 10:45:00,83.49,83.53,83.01,83.02,183110.0,74.8958,74.9317,74.4652,74.4742,183110.0
2016-09-09 10:50:00,83.03,83.21,83.03,83.18,66597.0,74.4831,74.6446,74.4831,74.6177,66597.0
2016-09-09 10:55:00,83.17,83.17,82.79,82.87,54584.0,74.6087,74.6087,74.2679,74.3396,54584.0
2016-09-09 11:00:00,82.85,82.92,82.54,82.86,94812.0,74.3217,74.3845,74.0436,74.3306,94812.0
2016-09-09 11:05:00,82.88,82.95,82.76,82.86,109344.0,74.3486,74.4114,74.2409,74.3306,109344.0
2016-09-09 11:10:00,82.86,82.93,82.77,82.84,66253.0,74.3306,74.3934,74.2499,74.3127,66253.0
2016-09-09 11:15:00,82.83,82.94,82.76,82.9,50378.0,74.3037,74.4024,74.2409,74.3665,50378.0
2016-09-09 11:20:00,82.89,82.95,82.81,82.82,68259.0,74.3576,74.4114,74.2858,74.2948,68259.0
2016-09-09 11:25:00,82.83,82.89,82.76,82.87,50706.0,74.3037,74.3576,74.2409,74.3396,50706.0
2016-09-09 11:30:00,82.84,82.84,82.46,82.49,55679.0,74.3127,74.3127,73.9718,73.9987,55679.0
2016-09-09 11:35:00,82.51,82.57,82.21,82.3,62623.0,74.0167,74.0705,73.7476,73.8283,62623.0
2016-09-09 11:40:00,82.3,82.3,82.01,82.16,53264.0,73.8283,73.8283,73.5681,73.7027,53264.0
2016-09-09 11:45:00,82.13,82.21,81.95,81.99,60121.0,73.6758,73.7476,73.5143,73.5502,60121.0
2016-09-09 11:50:00,81.96,82.05,81.95,82.02,47661.0,73.5233,73.604,73.5143,73.5771,47661.0
2016-09-09 11:55:00,82.02,82.2,82.02,82.2,72560.0,73.5771,73.7386,73.5771,73.7386,72560.0
2016-09-09 12:00:00,82.2,82.28,82.14,82.2,58353.0,73.7386,73.8104,73.6848,73.7386,58353.0
2016-09-09 12:05:00,82.2,82.22,81.91,81.98,58172.0,73.7386,73.7565,73.4784,73.5412,58172.0
2016-09-09 12:10:00,81.98,82.09,81.94,81.97,52094.0,73.5412,73.6399,73.5053,73.5323,52094.0
2016-09-09 12:15:00,81.97,82.04,81.85,81.94,47991.0,73.5323,73.5951,73.4246,73.5053,47991.0
2016-09-09 12:20:00,81.95,82.19,81.95,82.14,31856.0,73.5143,73.7296,73.5143,73.6848,31856.0
2016-09-09 12:25:00,82.13,82.15,81.94,81.98,32431.0,73.6758,73.6937,73.5053,73.5412,32431.0
2016-09-09 12:30:00,81.96,81.98,81.73,81.74,54741.0,73.5233,73.5412,73.317,73.3259,54741.0
2016-09-09 12:35:00,81.75,81.99,81.75,81.92,43612.0,73.3349,73.5502,73.3349,73.4874,43612.0
2016-09-09 12:40:00,81.91,82.0,81.75,81.99,49056.0,73.4784,73.5592,73.3349,73.5502,49056.0
2016-09-09 12:45:00,82.0,82.0,81.69,81.75,30109.0,73.5592,73.5592,73.2811,73.3349,30109.0
2016-09-09 12:50:00,81.75,81.9,81.75,81.84,19455.0,73.3349,73.4695,73.3349,73.4156,19455.0
2016-09-09 12:55:00,81.82,81.94,81.74,81.9,31616.0,73.3977,73.5053,73.3259,73.4695,31616.0
2016-09-09 13:00:00,81.9,81.94,81.8,81.81,30230.0,73.4695,73.5053,73.3798,73.3887,30230.0
2016-09-09 13:05:00,81.81,81.92,81.78,81.78,35616.0,73.3887,73.4874,73.3618,73.3618,35616.0
2016-09-09 13:10:00,81.82,81.86,81.75,81.77,26542.0,73.3977,73.4336,73.3349,73.3528,26542.0
2016-09-09 13:15:00,81.77,81.81,81.63,81.7,24377.0,73.3528,73.3887,73.2273,73.2901,24377.0
2016-09-09 13:20:00,81.72,81.73,81.59,81.64,23600.0,73.308,73.317,73.1914,73.2362,23600.0
2016-09-09 13:25:00,81.65,81.75,81.59,81.69,23142.0,73.2452,73.3349,73.1914,73.2811,23142.0
2016-09-09 13:30:00,81.68,81.7,81.62,81.64,21837.0,73.2721,73.2901,73.2183,73.2362,21837.0
2016-09-09 13:35:00,81.63,81.67,81.52,81.52,46001.0,73.2273,73.2631,73.1286,73.1286,46001.0
2016-09-09 13:40:00,81.51,81.55,81.35,81.42,47776.0,73.1196,73.1555,72.9761,73.0389,47776.0
2016-09-09 13:45:00,81.43,81.48,81.22,81.32,51544.0,73.0478,73.0927,72.8595,72.9492,51544.0
2016-09-09 13:50:00,81.34,81.43,81.27,81.28,39678.0,72.9671,73.0478,72.9043,72.9133,39678.0
2016-09-09 13:55:00,81.28,81.51,81.23,81.49,42846.0,72.9133,73.1196,72.8684,73.1017,42846.0
2016-09-09 14:00:00,81.5,81.52,81.24,81.33,33345.0,73.1106,73.1286,72.8774,72.9581,33345.0
2016-09-09 14:05:00,81.36,81.46,81.27,81.31,47677.0,72.9851,73.0748,72.9043,72.9402,47677.0
2016-09-09 14:10:00,81.3,81.41,81.25,81.37,53068.0,72.9312,73.0299,72.8864,72.994,53068.0
2016-09-09 14:15:00,81.38,81.63,81.38,81.62,39579.0,73.003,73.2273,73.003,73.2183,39579.0
2016-09-09 14:20:00,81.61,81.73,81.53,81.64,31162.0,73.2093,73.317,73.1376,73.2362,31162.0
2016-09-09 14:25:00,81.66,81.76,81.56,81.71,36741.0,73.2542,73.3439,73.1645,73.299,36741.0
2016-09-09 14:30:00,81.72,81.74,81.63,81.72,37139.0,73.308,73.3259,73.2273,73.308,37139.0
2016-09-09 14:35:00,81.72,81.88,81.69,81.82,37861.0,73.308,73.4515,73.2811,73.3977,37861.0
2016-09-09 14:40:00,81.84,81.89,81.77,81.84,27461.0,73.4156,73.4605,73.3528,73.4156,27461.0
2016-09-09 14:45:00,81.83,81.93,81.75,81.88,35325.0,73.4067,73.4964,73.3349,73.4515,35325.0
2016-09-09 14:50:00,81.9,81.9,81.77,81.83,29710.0,73.4695,73.4695,73.3528,73.4067,29710.0
2016-09-09 14:55:00,81.83,82.08,81.83,82.01,32994.0,73.4067,73.6309,73.4067,73.5681,32994.0
2016-09-09 15:00:00,82.01,82.11,81.97,81.98,50074.0,73.5681,73.6578,73.5323,73.5412,50074.0
2016-09-09 15:05:00,81.98,81.98,81.73,81.77,49161.0,73.5412,73.5412,73.317,73.3528,49161.0
2016-09-09 15:10:00,81.75,81.77,81.55,81.61,47497.0,73.3349,73.3528,73.1555,73.2093,47497.0
2016-09-09 15:15:00,81.62,81.86,81.62,81.79,40623.0,73.2183,73.4336,73.2183,73.3708,40623.0
2016-09-09 15:20:00,81.8,81.87,81.7,81.77,41237.0,73.3798,73.4426,73.2901,73.3528,41237.0
2016-09-09 15:25:00,81.77,81.92,81.76,81.86,33417.0,73.3528,73.4874,73.3439,73.4336,33417.0
2016-09-09 15:30:00,81.87,81.94,81.82,81.93,62058.0,73.4426,73.5053,73.3977,73.4964,62058.0
2016-09-09 15:35:00,81.93,81.97,81.81,81.9,94461.0,73.4964,73.5323,73.3887,73.4695,94461.0
2016-09-09 15:40:00,81.89,81.92,81.76,81.91,124655.0,73.4605,73.4874,73.3439,73.4784,124655.0
2016-09-09 15:45:00,81.9,81.91,81.78,81.8,121211.0,73.4695,73.4784,73.3618,73.3798,121211.0
2016-09-09 15:50:00,81.8,81.82,81.73,81.75,229375.0,73.3798,73.3977,73.317,73.3349,229375.0
2016-09-09 15:55:00,81.73,81.83,81.38,81.4,257095.0,73.317,73.4067,73.003,73.0209,257095.0
2016-09-12 09:30:00,80.99,81.07,80.13,81.01,211749.0,72.6531,72.7249,71.8817,72.6711,211749.0
2016-09-12 09:35:00,81.12,81.47,80.9,81.45,117137.0,72.7698,73.0837,72.5724,73.0658,117137.0
2016-09-12 09:40:00,81.44,81.49,81.25,81.3,54572.0,73.0568,73.1017,72.8864,72.9312,54572.0
2016-09-12 09:45:00,81.31,81.41,81.0,81.09,132869.0,72.9402,73.0299,72.6621,72.7428,132869.0
2016-09-12 09:50:00,81.07,81.43,81.05,81.42,95061.0,72.7249,73.0478,72.707,73.0389,95061.0
2016-09-12 09:55:00,81.42,82.07,81.3,82.04,129500.0,73.0389,73.622,72.9312,73.5951,129500.0
2016-09-12 10:00:00,82.07,82.43,81.96,82.36,99688.0,73.622,73.9449,73.5233,73.8821,99688.0
2016-09-12 10:05:00,82.42,82.49,82.28,82.35,102684.0,73.9359,73.9987,73.8104,73.8731,102684.0
2016-09-12 10:10:00,82.33,82.72,82.14,82.64,71059.0,73.8552,74.2051,73.6848,74.1333,71059.0
2016-09-12 10:15:00,82.6,82.9,82.43,82.89,75175.0,74.0974,74.3665,73.9449,74.3576,75175.0
2016-09-12 10:20:00,82.85,82.85,82.65,82.84,69068.0,74.3217,74.3217,74.1423,74.3127,69068.0
2016-09-12 10:25:00,82.85,83.1,82.81,83.0,112311.0,74.3217,74.5459,74.2858,74.4562,112311.0
2016-09-12 10:30:00,83.01,83.02,82.75,82.77,70194.0,74.4652,74.4742,74.232,74.2499,70194.0
2016-09-12 10:35:00,82.76,82.85,82.69,82.85,38617.0,74.2409,74.3217,74.1781,74.3217,38617.0
2016-09-12 10:40:00,82.84,83.2,82.73,83.18,77430.0,74.3127,74.6356,74.214,74.6177,77430.0
2016-09-12 10:45:00,83.18,83.18,82.56,82.74,80488.0,74.6177,74.6177,74.0615,74.223,80488.0
2016-09-12 10:50:00,82.77,82.77,82.44,82.68,44129.0,74.2499,74.2499,73.9539,74.1692,44129.0
2016-09-12 10:55:00,82.67,83.09,82.57,83.03,44716.0,74.1602,74.537,74.0705,74.4831,44716.0
2016-09-12 11:00:00,83.01,83.03,82.76,82.82,24012.0,74.4652,74.4831,74.2409,74.2948,24012.0
2016-09-12 11:05:00,82.78,82.97,82.73,82.92,77505.0,74.2589,74.4293,74.214,74.3845,77505.0
2016-09-12 11:10:00,82.92,82.92,82.69,82.75,19833.0,74.3845,74.3845,74.1781,74.232,19833.0
2016-09-12 11:15:00,82.72,82.83,82.65,82.8,41358.0,74.2051,74.3037,74.1423,74.2768,41358.0
2016-09-12 11:20:00,82.77,82.92,82.66,82.9,25035.0,74.2499,74.3845,74.1512,74.3665,25035.0
2016-09-12 11:25:00,82.89,83.0,82.78,82.92,19856.0,74.3576,74.4562,74.2589,74.3845,19856.0
2016-09-12 11:30:00,82.9,82.92,82.64,82.73,45466.0,74.3665,74.3845,74.1333,74.214,45466.0
2016-09-12 11:35:00,82.73,82.98,82.7,82.95,20680.0,74.214,74.4383,74.1871,74.4114,20680.0
2016-09-12 11:40:00,82.94,83.0,82.82,82.88,20686.0,74.4024,74.4562,74.2948,74.3486,20686.0
2016-09-12 11:45:00,82.85,82.9,82.72,82.72,25581.0,74.3217,74.3665,74.2051,74.2051,25581.0
2016-09-12 11:50:00,82.73,82.91,82.72,82.87,12529.0,74.214,74.3755,74.2051,74.3396,12529.0
2016-09-12 11:55:00,82.84,82.93,82.75,82.77,10940.0,74.3127,74.3934,74.232,74.2499,10940.0
2016-09-12 12:00:00,82.78,82.81,82.65,82.77,14700.0,74.2589,74.2858,74.1423,74.2499,14700.0
2016-09-12 12:05:00,82.8,82.9,82.8,82.89,9394.0,74.2768,74.3665,74.2768,74.3576,9394.0
2016-09-12 12:10:00,82.88,82.9,82.6,82.63,19489.0,74.3486,74.3665,74.0974,74.1243,19489.0
2016-09-12 12:15:00,82.65,82.7,82.5,82.52,11367.0,74.1423,74.1871,74.0077,74.0256,11367.0
2016-09-12 12:20:00,82.54,82.6,82.47,82.5,19350.0,74.0436,74.0974,73.9808,74.0077,19350.0
2016-09-12 12:25:00,82.53,82.64,82.48,82.62,55014.0,74.0346,74.1333,73.9898,74.1154,55014.0
2016-09-12 12:30:00,82.64,82.69,82.61,82.62,8420.0,74.1333,74.1781,74.1064,74.1154,8420.0
2016-09-12 12:35:00,82.63,82.74,82.63,82.67,15935.0,74.1243,74.223,74.1243,74.1602,15935.0
2016-09-12 12:40:00,82.67,82.67,82.54,82.62,25994.0,74.1602,74.1602,74.0436,74.1154,25994.0
2016-09-12 12:45:00,82.65,82.69,82.53,82.6,45464.0,74.1423,74.1781,74.0346,74.0974,45464.0
2016-09-12 12:50:00,82.59,82.89,82.57,82.89,10400.0,74.0884,74.3576,74.0705,74.3576,10400.0
2016-09-12 12:55:00,82.88,82.88,82.76,82.79,10000.0,74.3486,74.3486,74.2409,74.2679,10000.0
2016-09-12 13:00:00,82.79,82.81,82.68,82.73,22223.0,74.2679,74.2858,74.1692,74.214,22223.0
2016-09-12 13:05:00,82.72,82.74,82.59,82.61,9700.0,74.2051,74.223,74.0884,74.1064,9700.0
2016-09-12 13:10:00,82.64,82.78,82.64,82.76,11888.0,74.1333,74.2589,74.1333,74.2409,11888.0
2016-09-12 13:15:00,82.77,82.96,82.66,82.68,53502.0,74.2499,74.4204,74.1512,74.1692,53502.0
2016-09-12 13:20:00,82.68,82.75,82.42,82.44,34968.0,74.1692,74.232,73.9359,73.9539,34968.0
2016-09-12 13:25:00,82.46,82.56,82.24,82.25,22839.0,73.9718,74.0615,73.7745,73.7834,22839.0
2016-09-12 13:30:00,82.23,82.31,82.04,82.05,39245.0,73.7655,73.8373,73.5951,73.604,39245.0
2016-09-12 13:35:00,82.09,82.35,82.04,82.22,17254.0,73.6399,73.8731,73.5951,73.7565,17254.0
2016-09-12 13:40:00,82.22,82.33,82.12,82.31,23808.0,73.7565,73.8552,73.6668,73.8373,23808.0
2016-09-12 13:45:00,82.32,82.5,82.31,82.45,21131.0,73.8462,74.0077,73.8373,73.9629,21131.0
2016-09-12 13:50:00,82.47,82.49,82.34,82.41,9987.0,73.9808,73.9987,73.8642,73.927,9987.0
2016-09-12 13:55:00,82.42,82.55,82.35,82.46,18970.0,73.9359,74.0526,73.8731,73.9718,18970.0
2016-09-12 14:00:00,82.49,82.64,82.46,82.58,50972.0,73.9987,74.1333,73.9718,74.0795,50972.0
2016-09-12 14:05:00,82.58,82.66,82.55,82.56,25084.0,74.0795,74.1512,74.0526,74.0615,25084.0
2016-09-12 14:10:00,82.58,82.64,82.52,82.64,17262.0,74.0795,74.1333,74.0256,74.1333,17262.0
2016-09-12 14:15:00,82.67,82.67,82.53,82.64,14904.0,74.1602,74.1602,74.0346,74.1333,14904.0
2016-09-12 14:20:00,82.64,82.81,82.64,82.77,31416.0,74.1333,74.2858,74.1333,74.2499,31416.0
2016-09-12 14:25:00,82.76,82.78,82.59,82.61,27984.0,74.2409,74.2589,74.0884,74.1064,27984.0
2016-09-12 14:30:00,82.66,82.69,82.52,82.56,13152.0,74.1512,74.1781,74.0256,74.0615,13152.0
2016-09-12 14:35:00,82.58,82.88,82.57,82.88,15869.0,74.0795,74.3486,74.0705,74.3486,15869.0
2016-09-12 14:40:00,82.9,82.91,82.8,82.88,18291.0,74.3665,74.3755,74.2768,74.3486,18291.0
2016-09-12 14:45:00,82.89,82.93,82.69,82.72,23969.0,74.3576,74.3934,74.1781,74.2051,23969.0
2016-09-12 14:50:00,82.72,82.79,82.66,82.72,19594.0,74.2051,74.2679,74.1512,74.2051,19594.0
2016-09-12 14:55:00,82.69,82.78,82.66,82.68,18948.0,74.1781,74.2589,74.1512,74.1692,18948.0
2016-09-12 15:00:00,82.68,82.77,82.65,82.67,29117.0,74.1692,74.2499,74.1423,74.1602,29117.0
2016-09-12 15:05:00,82.67,82.88,82.67,82.83,28196.0,74.1602,74.3486,74.1602,74.3037,28196.0
2016-09-12 15:10:00,82.84,82.91,82.72,82.72,26484.0,74.3127,74.3755,74.2051,74.2051,26484.0
2016-09-12 15:15:00,82.73,82.76,82.58,82.59,27239.0,74.214,74.2409,74.0795,74.0884,27239.0
2016-09-12 15:20:00,82.6,82.82,82.59,82.8,26037.0,74.0974,74.2948,74.0884,74.2768,26037.0
2016-09-12 15:25:00,82.81,82.88,82.8,82.85,35394.0,74.2858,74.3486,74.2768,74.3217,35394.0
2016-09-12 15:30:00,82.85,82.9,82.69,82.77,59234.0,74.3217,74.3665,74.1781,74.2499,59234.0
2016-09-12 15:35:00,82.77,82.9,82.76,82.89,42459.0,74.2499,74.3665,74.2409,74.3576,42459.0
2016-09-12 15:40:00,82.89,82.99,82.87,82.88,54733.0,74.3576,74.4473,74.3396,74.3486,54733.0
2016-09-12 15:45:00,82.88,82.96,82.73,82.73,67204.0,74.3486,74.4204,74.214,74.214,67204.0
2016-09-12 15:50:00,82.72,82.89,82.71,82.87,170422.0,74.2051,74.3576,74.1961,74.3396,170422.0
2016-09-12 15:55:00,82.86,83.0,82.85,82.93,268144.0,74.3306,74.4562,74.3217,74.3934,268144.0
2016-09-13 09:30:00,83.15,83.31,82.48,82.61,139219.0,74.5908,74.7343,73.9898,74.1064,139219.0
2016-09-13 09:35:00,82.62,83.08,82.45,82.98,67978.0,74.1154,74.528,73.9629,74.4383,67978.0
2016-09-13 09:40:00,82.99,83.14,82.58,82.6,50856.0,74.4473,74.5818,74.0795,74.0974,50856.0
2016-09-13 09:45:00,82.6,82.62,82.22,82.22,46013.0,74.0974,74.1154,73.7565,73.7565,46013.0
2016-09-13 09:50:00,82.22,82.24,81.75,82.05,53808.0,73.7565,73.7745,73.3349,73.604,53808.0
2016-09-13 09:55:00,82.03,82.07,81.73,81.8,111780.0,73.5861,73.622,73.317,73.3798,111780.0
2016-09-13 10:00:00,81.8,82.08,81.75,82.02,72404.0,73.3798,73.6309,73.3349,73.5771,72404.0
2016-09-13 10:05:00,82.05,82.35,82.05,82.17,39678.0,73.604,73.8731,73.604,73.7117,39678.0
2016-09-13 10:10:00,82.14,82.16,81.79,81.81,21778.0,73.6848,73.7027,73.3708,73.3887,21778.0
2016-09-13 10:15:00,81.82,82.02,81.81,81.88,51839.0,73.3977,73.5771,73.3887,73.4515,51839.0
2016-09-13 10:20:00,81.88,81.94,81.8,81.88,32499.0,73.4515,73.5053,73.3798,73.4515,32499.0
2016-09-13 10:25:00,81.86,82.17,81.82,82.04,45493.0,73.4336,73.7117,73.3977,73.5951,45493.0
2016-09-13 10:30:00,82.03,82.15,81.83,82.12,29042.0,73.5861,73.6937,73.4067,73.6668,29042.0
2016-09-13 10:35:00,82.17,82.26,81.97,82.1,18262.0,73.7117,73.7924,73.5323,73.6489,18262.0
2016-09-13 10:40:00,82.17,82.33,82.11,82.17,15030.0,73.7117,73.8552,73.6578,73.7117,15030.0
2016-09-13 10:45:00,82.19,82.44,82.09,82.14,18364.0,73.7296,73.9539,73.6399,73.6848,18364.0
2016-09-13 10:50:00,82.14,82.18,81.99,82.02,18204.0,73.6848,73.7206,73.5502,73.5771,18204.0
2016-09-13 10:55:00,82.0,82.17,81.93,81.95,25428.0,73.5592,73.7117,73.4964,73.5143,25428.0
2016-09-13 11:00:00,81.95,82.03,81.83,81.94,14816.0,73.5143,73.5861,73.4067,73.5053,14816.0
2016-09-13 11:05:00,81.95,82.1,81.87,81.87,19048.0,73.5143,73.6489,73.4426,73.4426,19048.0
2016-09-13 11:10:00,81.87,81.97,81.67,81.71,37525.0,73.4426,73.5323,73.2631,73.299,37525.0
2016-09-13 11:15:00,81.71,81.87,81.56,81.84,29083.0,73.299,73.4426,73.1645,73.4156,29083.0
2016-09-13 11:20:00,81.83,81.97,81.82,81.95,21390.0,73.4067,73.5323,73.3977,73.5143,21390.0
2016-09-13 11:25:00,81.95,81.98,81.8,81.83,30614.0,73.5143,73.5412,73.3798,73.4067,30614.0
2016-09-13 11:30:00,81.81,81.9,81.76,81.82,30406.0,73.3887,73.4695,73.3439,73.3977,30406.0
2016-09-13 11:35:00,81.81,81.95,81.79,81.85,17393.0,73.3887,73.5143,73.3708,73.4246,17393.0
2016-09-13 11:40:00,81.85,81.92,81.78,81.85,31063.0,73.4246,73.4874,73.3618,73.4246,31063.0
2016-09-13 11:45:00,81.84,81.87,81.72,81.78,54332.0,73.4156,73.4426,73.308,73.3618,54332.0
2016-09-13 11:50:00,81.81,81.93,81.72,81.81,21046.0,73.3887,73.4964,73.308,73.3887,21046.0
2016-09-13 11:55:00,81.81,81.81,81.64,81.71,16037.0,73.3887,73.3887,73.2362,73.299,16037.0
2016-09-13 12:00:00,81.73,81.83,81.63,81.63,12028.0,73.317,73.4067,73.2273,73.2273,12028.0
2016-09-13 12:05:00,81.64,81.83,81.62,81.76,9822.0,73.2362,73.4067,73.2183,73.3439,9822.0
2016-09-13 12:10:00,81.78,82.08,81.77,82.08,22006.0,73.3618,73.6309,73.3528,73.6309,22006.0
2016-09-13 12:15:00,82.08,82.16,82.03,82.08,33887.0,73.6309,73.7027,73.5861,73.6309,33887.0
2016-09-13 12:20:00,82.08,82.17,81.89,81.9,18059.0,73.6309,73.7117,73.4605,73.4695,18059.0
2016-09-13 12:25:00,81.92,81.92,81.8,81.91,29441.0,73.4874,73.4874,73.3798,73.4784,29441.0
2016-09-13 12:30:00,81.85,81.91,81.82,81.88,14086.0,73.4246,73.4784,73.3977,73.4515,14086.0
2016-09-13 12:35:00,81.87,82.07,81.73,82.04,28029.0,73.4426,73.622,73.317,73.5951,28029.0
2016-09-13 12:40:00,82.02,82.15,81.97,82.07,25067.0,73.5771,73.6937,73.5323,73.622,25067.0
2016-09-13 12:45:00,82.09,82.09,81.9,82.04,30279.0,73.6399,73.6399,73.4695,73.5951,30279.0
2016-09-13 12:50:00,82.01,82.04,81.91,81.95,18091.0,73.5681,73.5951,73.4784,73.5143,18091.0
2016-09-13 12:55:00,81.95,81.95,81.75,81.84,34527.0,73.5143,73.5143,73.3349,73.4156,34527.0
2016-09-13 13:00:00,81.83,81.88,81.73,81.76,18574.0,73.4067,73.4515,73.317,73.3439,18574.0
2016-09-13 13:05:00,81.77,81.98,81.77,81.89,21855.0,73.3528,73.5412,73.3528,73.4605,21855.0
2016-09-13 13:10:00,81.88,82.03,81.83,82.03,14492.0,73.4515,73.5861,73.4067,73.5861,14492.0
2016-09-13 13:15:00,82.01,82.34,82.0,82.31,31961.0,73.5681,73.8642,73.5592,73.8373,31961.0
2016-09-13 13:20:00,82.32,82.42,82.23,82.25,20648.0,73.8462,73.9359,73.7655,73.7834,20648.0
2016-09-13 13:25:00,82.26,82.51,82.21,82.48,14557.0,73.7924,74.0167,73.7476,73.9898,14557.0
2016-09-13 13:30:00,82.51,82.57,82.35,82.38,27052.0,74.0167,74.0705,73.8731,73.9001,27052.0
2016-09-13 13:35:00,82.38,82.7,82.35,82.65,55554.0,73.9001,74.1871,73.8731,74.1423,55554.0
2016-09-13 13:40:00,82.66,82.74,82.48,82.58,72971.0,74.1512,74.223,73.9898,74.0795,72971.0
2016-09-13 13:45:00,82.61,82.82,82.59,82.8,59672.0,74.1064,74.2948,74.0884,74.2768,59672.0
2016-09-13 13:50:00,82.79,82.83,82.57,82.57,39447.0,74.2679,74.3037,74.0705,74.0705,39447.0
2016-09-13 13:55:00,82.57,82.67,82.53,82.65,30377.0,74.0705,74.1602,74.0346,74.1423,30377.0
2016-09-13 14:00:00,82.65,82.65,82.47,82.61,21538.0,74.1423,74.1423,73.9808,74.1064,21538.0
2016-09-13 14:05:00,82.59,82.69,82.52,82.63,17167.0,74.0884,74.1781,74.0256,74.1243,17167.0
2016-09-13 14:10:00,82.61,82.62,82.47,82.5,15000.0,74.1064,74.1154,73.9808,74.0077,15000.0
2016-09-13 14:15:00,82.47,82.47,82.3,82.36,20122.0,73.9808,73.9808,73.8283,73.8821,20122.0
2016-09-13 14:20:00,82.34,82.5,82.31,82.44,16787.0,73.8642,74.0077,73.8373,73.9539,16787.0
2016-09-13 14:25:00,82.41,82.5,82.32,82.35,19904.0,73.927,74.0077,73.8462,73.8731,19904.0
2016-09-13 14:30:00,82.33,82.49,82.28,82.39,33933.0,73.8552,73.9987,73.8104,73.909,33933.0
2016-09-13 14:35:00,82.4,82.58,82.4,82.56,21276.0,73.918,74.0795,73.918,74.0615,21276.0
2016-09-13 14:40:00,82.58,82.73,82.52,82.72,22362.0,74.0795,74.214,74.0256,74.2051,22362.0
2016-09-13 14:45:00,82.74,82.74,82.61,82.7,25400.0,74.223,74.223,74.1064,74.1871,25400.0
2016-09-13 14:50:00,82.69,82.78,82.64,82.65,34183.0,74.1781,74.2589,74.1333,74.1423,34183.0
2016-09-13 14:55:00,82.65,82.68,82.44,82.44,30354.0,74.1423,74.1692,73.9539,73.9539,30354.0
2016-09-13 15:00:00,82.44,82.48,82.32,82.33,25314.0,73.9539,73.9898,73.8462,73.8552,25314.0
2016-09-13 15:05:00,82.34,82.51,82.33,82.48,19029.0,73.8642,74.0167,73.8552,73.9898,19029.0
2016-09-13 15:10:00,82.48,82.48,82.34,82.45,24169.0,73.9898,73.9898,73.8642,73.9629,24169.0
2016-09-13 15:15:00,82.49,82.7,82.49,82.65,31105.0,73.9987,74.1871,73.9987,74.1423,31105.0
2016-09-13 15:20:00,82.65,82.75,82.58,82.58,32336.0,74.1423,74.232,74.0795,74.0795,32336.0
2016-09-13 15:25:00,82.6,82.71,82.56,82.66,40098.0,74.0974,74.1961,74.0615,74.1512,40098.0
2016-09-13 15:30:00,82.68,82.82,82.61,82.72,53660.0,74.1692,74.2948,74.1064,74.2051,53660.0
2016-09-13 15:35:00,82.71,82.72,82.58,82.7,40454.0,74.1961,74.2051,74.0795,74.1871,40454.0
2016-09-13 15:40:00,82.69,82.7,82.35,82.37,55172.0,74.1781,74.1871,73.8731,73.8911,55172.0
2016-09-13 15:45:00,82.36,82.54,82.3,82.43,62678.0,73.8821,74.0436,73.8283,73.9449,62678.0
2016-09-13 15:50:00,82.43,82.75,82.43,82.73,98165.0,73.9449,74.232,73.9449,74.214,98165.0
2016-09-13 15:55:00,82.73,82.74,82.46,82.49,150310.0,74.214,74.223,73.9718,73.9987,150310.0
2016-09-14 09:30:00,81.91,82.73,81.91,82.35,117280.0,73.4784,74.214,73.4784,73.8731,117280.0
2016-09-14 09:35:00,82.38,82.7,82.36,82.7,64505.0,73.9001,74.1871,73.8821,74.1871,64505.0
2016-09-14 09:40:00,82.68,82.82,82.49,82.65,58828.0,74.1692,74.2948,73.9987,74.1423,58828.0
2016-09-14 09:45:00,82.65,82.69,82.31,82.31,81130.0,74.1423,74.1781,73.8373,73.8373,81130.0
2016-09-14 09:50:00,82.3,82.3,82.04,82.2,56731.0,73.8283,73.8283,73.5951,73.7386,56731.0
2016-09-14 09:55:00,82.21,82.56,82.19,82.52,21415.0,73.7476,74.0615,73.7296,74.0256,21415.0
2016-09-14 10:00:00,82.51,82.51,82.27,82.37,35391.0,74.0167,74.0167,73.8014,73.8911,35391.0
2016-09-14 10:05:00,82.38,82.68,82.38,82.68,24165.0,73.9001,74.1692,73.9001,74.1692,24165.0
2016-09-14 10:10:00,82.64,82.73,82.57,82.68,35751.0,74.1333,74.214,74.0705,74.1692,35751.0
2016-09-14 10:15:00,82.66,82.67,82.49,82.56,15716.0,74.1512,74.1602,73.9987,74.0615,15716.0
2016-09-14 10:20:00,82.6,83.04,82.57,83.0,43336.0,74.0974,74.4921,74.0705,74.4562,43336.0
2016-09-14 10:25:00,83.0,83.0,82.64,82.7,18844.0,74.4562,74.4562,74.1333,74.1871,18844.0
2016-09-14 10:30:00,82.71,82.96,82.7,82.93,36160.0,74.1961,74.4204,74.1871,74.3934,36160.0
2016-09-14 10:35:00,82.92,82.93,82.84,82.88,36516.0,74.3845,74.3934,74.3127,74.3486,36516.0
2016-09-14 10:40:00,82.88,82.92,82.81,82.87,25991.0,74.3486,74.3845,74.2858,74.3396,25991.0
2016-09-14 10:45:00,82.88,82.91,82.82,82.87,18608.0,74.3486,74.3755,74.2948,74.3396,18608.0
2016-09-14 10:50:00,82.86,82.91,82.78,82.8,30779.0,74.3306,74.3755,74.2589,74.2768,30779.0
2016-09-14 10:55:00,82.8,82.85,82.68,82.74,25822.0,74.2768,74.3217,74.1692,74.223,25822.0
2016-09-14 11:00:00,82.74,82.96,82.74,82.83,12854.0,74.223,74.4204,74.223,74.3037,12854.0
2016-09-14 11:05:00,82.84,82.93,82.76,82.78,16534.0,74.3127,74.3934,74.2409,74.2589,16534.0
2016-09-14 11:10:00,82.74,82.9,82.54,82.84,50269.0,74.223,74.3665,74.0436,74.3127,50269.0
2016-09-14 11:15:00,82.85,82.91,82.81,82.91,16689.0,74.3217,74.3755,74.2858,74.3755,16689.0
2016-09-14 11:20:00,82.92,83.05,82.84,82.91,24686.0,74.3845,74.5011,74.3127,74.3755,24686.0
2016-09-14 11:25:00,82.9,83.15,82.88,83.13,29250.0,74.3665,74.5908,74.3486,74.5729,29250.0
2016-09-14 11:30:00,83.13,83.13,82.83,82.83,26449.0,74.5729,74.5729,74.3037,74.3037,26449.0
2016-09-14 11:35:00,82.8,82.97,82.79,82.97,22856.0,74.2768,74.4293,74.2679,74.4293,22856.0
2016-09-14 11:40:00,82.97,82.98,82.89,82.91,14262.0,74.4293,74.4383,74.3576,74.3755,14262.0
2016-09-14 11:45:00,82.95,83.09,82.92,83.03,17109.0,74.4114,74.537,74.3845,74.4831,17109.0
2016-09-14 11:50:00,83.01,83.11,82.99,83.04,18543.0,74.4652,74.5549,74.4473,74.4921,18543.0
2016-09-14 11:55:00,83.05,83.1,82.96,83.03,26736.0,74.5011,74.5459,74.4204,74.4831,26736.0
2016-09-14 12:00:00,83.03,83.09,83.0,83.06,30214.0,74.4831,74.537,74.4562,74.5101,30214.0
2016-09-14 12:05:00,83.05,83.1,82.99,83.04,19870.0,74.5011,74.5459,74.4473,74.4921,19870.0
2016-09-14 12:10:00,83.05,83.1,83.0,83.06,20374.0,74.5011,74.5459,74.4562,74.5101,20374.0
2016-09-14 12:15:00,83.1,83.13,83.03,83.13,40006.0,74.5459,74.5729,74.4831,74.5729,40006.0
2016-09-14 12:20:00,83.12,83.33,83.12,83.33,24070.0,74.5639,74.7523,74.5639,74.7523,24070.0
2016-09-14 12:25:00,83.33,83.46,83.29,83.42,27695.0,74.7523,74.8689,74.7164,74.833,27695.0
2016-09-14 12:30:00,83.43,83.44,83.34,83.4,7903.0,74.842,74.8509,74.7612,74.8151,7903.0
2016-09-14 12:35:00,83.39,83.43,83.32,83.32,13170.0,74.8061,74.842,74.7433,74.7433,13170.0
2016-09-14 12:40:00,83.23,83.26,83.15,83.23,12385.0,74.6626,74.6895,74.5908,74.6626,12385.0
2016-09-14 12:45:00,83.23,83.33,83.14,83.17,9825.0,74.6626,74.7523,74.5818,74.6087,9825.0
2016-09-14 12:50:00,83.19,83.23,83.05,83.06,11238.0,74.6267,74.6626,74.5011,74.5101,11238.0
2016-09-14 12:55:00,83.05,83.15,82.98,83.13,13020.0,74.5011,74.5908,74.4383,74.5729,13020.0
2016-09-14 13:00:00,83.11,83.21,83.04,83.15,11326.0,74.5549,74.6446,74.4921,74.5908,11326.0
2016-09-14 13:05:00,83.15,83.28,83.14,83.27,13735.0,74.5908,74.7074,74.5818,74.6984,13735.0
2016-09-14 13:10:00,83.26,83.29,83.1,83.21,31741.0,74.6895,74.7164,74.5459,74.6446,31741.0
2016-09-14 13:15:00,83.21,83.3,83.18,83.19,10829.0,74.6446,74.7254,74.6177,74.6267,10829.0
2016-09-14 13:20:00,83.18,83.25,83.12,83.25,14164.0,74.6177,74.6805,74.5639,74.6805,14164.0
2016-09-14 13:25:00,83.27,83.33,83.22,83.33,16733.0,74.6984,74.7523,74.6536,74.7523,16733.0
2016-09-14 13:30:00,83.34,83.44,83.28,83.44,10180.0,74.7612,74.8509,74.7074,74.8509,10180.0
2016-09-14 13:35:00,83.41,83.42,83.15,83.19,41892.0,74.824,74.833,74.5908,74.6267,41892.0
2016-09-14 13:40:00,83.18,83.26,83.05,83.07,22235.0,74.6177,74.6895,74.5011,74.519,22235.0
2016-09-14 13:45:00,83.05,83.07,82.82,82.84,23249.0,74.5011,74.519,74.2948,74.3127,23249.0
2016-09-14 13:50:00,82.83,83.03,82.77,83.02,18943.0,74.3037,74.4831,74.2499,74.4742,18943.0
2016-09-14 13:55:00,83.01,83.06,82.97,83.02,7557.0,74.4652,74.5101,74.4293,74.4742,7557.0
2016-09-14 14:00:00,83.01,83.1,82.97,83.02,42748.0,74.4652,74.5459,74.4293,74.4742,42748.0
2016-09-14 14:05:00,83.01,83.04,82.96,82.99,55993.0,74.4652,74.4921,74.4204,74.4473,55993.0
2016-09-14 14:10:00,82.98,83.0,82.74,82.79,17182.0,74.4383,74.4562,74.223,74.2679,17182.0
2016-09-14 14:15:00,82.79,82.93,82.77,82.89,9263.0,74.2679,74.3934,74.2499,74.3576,9263.0
2016-09-14 14:20:00,82.85,83.04,82.79,83.03,25807.0,74.3217,74.4921,74.2679,74.4831,25807.0
2016-09-14 14:25:00,82.99,83.05,82.91,83.05,14172.0,74.4473,74.5011,74.3755,74.5011,14172.0
2016-09-14 14:30:00,83.04,83.17,82.97,83.13,28040.0,74.4921,74.6087,74.4293,74.5729,28040.0
2016-09-14 14:35:00,83.12,83.2,83.04,83.2,24686.0,74.5639,74.6356,74.4921,74.6356,24686.0
2016-09-14 14:40:00,83.17,83.35,83.16,83.26,34475.0,74.6087,74.7702,74.5998,74.6895,34475.0
2016-09-14 14:45:00,83.25,83.26,83.18,83.23,14249.0,74.6805,74.6895,74.6177,74.6626,14249.0
2016-09-14 14:50:00,83.22,83.36,83.21,83.28,17311.0,74.6536,74.7792,74.6446,74.7074,17311.0
2016-09-14 14:55:00,83.25,83.37,83.24,83.31,14426.0,74.6805,74.7881,74.6715,74.7343,14426.0
2016-09-14 15:00:00,83.29,83.33,83.21,83.3,14292.0,74.7164,74.7523,74.6446,74.7254,14292.0
2016-09-14 15:05:00,83.29,83.3,83.11,83.21,19028.0,74.7164,74.7254,74.5549,74.6446,19028.0
2016-09-14 15:10:00,83.19,83.19,83.1,83.14,19779.0,74.6267,74.6267,74.5459,74.5818,19779.0
2016-09-14 15:15:00,83.16,83.16,83.07,83.14,26566.0,74.5998,74.5998,74.519,74.5818,26566.0
2016-09-14 15:20:00,83.14,83.17,82.99,83.02,66379.0,74.5818,74.6087,74.4473,74.4742,66379.0
2016-09-14 15:25:00,83.01,83.09,82.98,83.06,51473.0,74.4652,74.537,74.4383,74.5101,51473.0
2016-09-14 15:30:00,83.07,83.39,83.07,83.33,50547.0,74.519,74.8061,74.519,74.7523,50547.0
2016-09-14 15:35:00,83.32,83.33,83.2,83.26,42311.0,74.7433,74.7523,74.6356,74.6895,42311.0
2016-09-14 15:40:00,83.26,83.47,83.25,83.46,45887.0,74.6895,74.8779,74.6805,74.8689,45887.0
2016-09-14 15:45:00,83.45,83.55,83.42,83.51,72221.0,74.8599,74.9496,74.833,74.9137,72221.0
2016-09-14 15:50:00,83.51,83.52,83.38,83.5,96483.0,74.9137,74.9227,74.7971,74.9048,96483.0
2016-09-14 15:55:00,83.5,83.55,83.41,83.55,127921.0,74.9048,74.9496,74.824,74.9496,127921.0
2016-09-15 09:30:00,83.48,83.97,83.27,83.89,67823.0,74.8868,75.3264,74.6984,75.2546,67823.0
2016-09-15 09:35:00,83.92,84.39,83.71,83.93,56674.0,75.2815,75.7032,75.0932,75.2905,56674.0
2016-09-15 09:40:00,83.97,84.42,83.91,84.16,61489.0,75.3264,75.7301,75.2726,75.4968,61489.0
2016-09-15 09:45:00,84.16,84.34,83.97,84.3,27659.0,75.4968,75.6583,75.3264,75.6224,27659.0
2016-09-15 09:50:00,84.29,84.78,84.25,84.47,64317.0,75.6134,76.053,75.5776,75.7749,64317.0
2016-09-15 09:55:00,84.49,84.6,84.37,84.48,53096.0,75.7929,75.8915,75.6852,75.7839,53096.0
2016-09-15 10:00:00,84.52,84.52,84.26,84.42,48040.0,75.8198,75.8198,75.5865,75.7301,48040.0
2016-09-15 10:05:00,84.4,84.77,84.4,84.69,38606.0,75.7121,76.044,75.7121,75.9723,38606.0
2016-09-15 10:10:00,84.66,84.77,84.6,84.77,71263.0,75.9454,76.044,75.8915,76.044,71263.0
2016-09-15 10:15:00,84.77,84.93,84.74,84.85,68084.0,76.044,76.1876,76.0171,76.1158,68084.0
2016-09-15 10:20:00,84.86,84.9,84.77,84.8,76879.0,76.1248,76.1607,76.044,76.0709,76879.0
2016-09-15 10:25:00,84.86,84.94,84.82,84.93,31752.0,76.1248,76.1965,76.0889,76.1876,31752.0
2016-09-15 10:30:00,84.92,85.03,84.89,84.91,40657.0,76.1786,76.2773,76.1517,76.1696,40657.0
2016-09-15 10:35:00,84.9,85.11,84.87,85.11,44165.0,76.1607,76.349,76.1337,76.349,44165.0
2016-09-15 10:40:00,85.1,85.1,84.83,84.96,42147.0,76.3401,76.3401,76.0979,76.2145,42147.0
2016-09-15 10:45:00,84.93,85.17,84.92,85.14,18987.0,76.1876,76.4029,76.1786,76.376,18987.0
2016-09-15 10:50:00,85.14,85.42,85.13,85.35,33283.0,76.376,76.6271,76.367,76.5643,33283.0
2016-09-15 10:55:00,85.36,85.46,85.34,85.35,38450.0,76.5733,76.663,76.5554,76.5643,38450.0
2016-09-15 11:00:00,85.34,85.36,85.18,85.35,37700.0,76.5554,76.5733,76.4118,76.5643,37700.0
2016-09-15 11:05:00,85.34,85.43,85.28,85.38,19198.0,76.5554,76.6361,76.5015,76.5912,19198.0
2016-09-15 11:10:00,85.38,85.46,85.24,85.28,14926.0,76.5912,76.663,76.4657,76.5015,14926.0
2016-09-15 11:15:00,85.29,85.36,85.24,85.32,20454.0,76.5105,76.5733,76.4657,76.5374,20454.0
2016-09-15 11:20:00,85.31,85.31,85.2,85.2,12294.0,76.5285,76.5285,76.4298,76.4298,12294.0
2016-09-15 11:25:00,85.21,85.26,85.09,85.17,21758.0,76.4387,76.4836,76.3311,76.4029,21758.0
2016-09-15 11:30:00,85.21,85.25,85.14,85.23,26790.0,76.4387,76.4746,76.376,76.4567,26790.0
2016-09-15 11:35:00,85.24,85.28,85.12,85.27,16672.0,76.4657,76.5015,76.358,76.4926,16672.0
2016-09-15 11:40:00,85.29,85.36,85.16,85.19,65142.0,76.5105,76.5733,76.3939,76.4208,65142.0
2016-09-15 11:45:00,85.19,85.24,85.03,85.18,57868.0,76.4208,76.4657,76.2773,76.4118,57868.0
2016-09-15 11:50:00,85.19,85.43,85.19,85.38,38184.0,76.4208,76.6361,76.4208,76.5912,38184.0
2016-09-15 11:55:00,85.37,85.37,85.22,85.28,27126.0,76.5823,76.5823,76.4477,76.5015,27126.0
2016-09-15 12:00:00,85.29,85.34,85.24,85.29,25178.0,76.5105,76.5554,76.4657,76.5105,25178.0
2016-09-15 12:05:00,85.29,85.37,85.27,85.37,20087.0,76.5105,76.5823,76.4926,76.5823,20087.0
2016-09-15 12:10:00,85.36,85.36,85.28,85.36,9259.0,76.5733,76.5733,76.5015,76.5733,9259.0
2016-09-15 12:15:00,85.35,85.48,85.31,85.48,19266.0,76.5643,76.681,76.5285,76.681,19266.0
2016-09-15 12:20:00,85.49,85.5,85.41,85.41,19070.0,76.6899,76.6989,76.6182,76.6182,19070.0
2016-09-15 12:25:00,85.43,85.43,85.34,85.35,11744.0,76.6361,76.6361,76.5554,76.5643,11744.0
2016-09-15 12:30:00,85.36,85.41,85.33,85.36,12429.0,76.5733,76.6182,76.5464,76.5733,12429.0
2016-09-15 12:35:00,85.35,85.4,85.27,85.38,20142.0,76.5643,76.6092,76.4926,76.5912,20142.0
2016-09-15 12:40:00,85.39,85.39,85.25,85.36,20404.0,76.6002,76.6002,76.4746,76.5733,20404.0
2016-09-15 12:45:00,85.34,85.47,85.34,85.45,12189.0,76.5554,76.672,76.5554,76.654,12189.0
2016-09-15 12:50:00,85.43,85.5,85.37,85.48,19532.0,76.6361,76.6989,76.5823,76.681,19532.0
2016-09-15 12:55:00,85.49,85.55,85.43,85.49,14099.0,76.6899,76.7437,76.6361,76.6899,14099.0
2016-09-15 13:00:00,85.5,85.74,85.48,85.74,29654.0,76.6989,76.9142,76.681,76.9142,29654.0
2016-09-15 13:05:00,85.75,85.76,85.63,85.67,28354.0,76.9232,76.9321,76.8155,76.8514,28354.0
2016-09-15 13:10:00,85.65,85.66,85.53,85.58,16854.0,76.8335,76.8424,76.7258,76.7707,16854.0
2016-09-15 13:15:00,85.6,85.67,85.51,85.67,10450.0,76.7886,76.8514,76.7079,76.8514,10450.0
2016-09-15 13:20:00,85.65,85.68,85.63,85.65,24421.0,76.8335,76.8604,76.8155,76.8335,24421.0
2016-09-15 13:25:00,85.66,85.67,85.5,85.55,17031.0,76.8424,76.8514,76.6989,76.7437,17031.0
2016-09-15 13:30:00,85.56,85.68,85.56,85.67,10704.0,76.7527,76.8604,76.7527,76.8514,10704.0
2016-09-15 13:35:00,85.67,85.67,85.53,85.55,14513.0,76.8514,76.8514,76.7258,76.7437,14513.0
2016-09-15 13:40:00,85.54,85.73,85.51,85.72,20113.0,76.7348,76.9052,76.7079,76.8962,20113.0
2016-09-15 13:45:00,85.72,85.82,85.68,85.79,25538.0,76.8962,76.986,76.8604,76.959,25538.0
2016-09-15 13:50:00,85.77,85.79,85.67,85.75,9094.0,76.9411,76.959,76.8514,76.9232,9094.0
2016-09-15 13:55:00,85.76,85.84,85.72,85.83,11063.0,76.9321,77.0039,76.8962,76.9949,11063.0
2016-09-15 14:00:00,85.83,85.85,85.71,85.75,10094.0,76.9949,77.0129,76.8873,76.9232,10094.0
2016-09-15 14:05:00,85.75,85.76,85.63,85.66,10112.0,76.9232,76.9321,76.8155,76.8424,10112.0
2016-09-15 14:10:00,85.66,85.67,85.57,85.6,8989.0,76.8424,76.8514,76.7617,76.7886,8989.0
2016-09-15 14:15:00,85.61,85.73,85.61,85.66,16086.0,76.7976,76.9052,76.7976,76.8424,16086.0
2016-09-15 14:20:00,85.66,85.7,85.65,85.68,10561.0,76.8424,76.8783,76.8335,76.8604,10561.0
2016-09-15 14:25:00,85.67,85.7,85.55,85.57,8824.0,76.8514,76.8783,76.7437,76.7617,8824.0
2016-09-15 14:30:00,85.57,85.66,85.56,85.66,12537.0,76.7617,76.8424,76.7527,76.8424,12537.0
2016-09-15 14:35:00,85.62,85.63,85.5,85.57,14400.0,76.8065,76.8155,76.6989,76.7617,14400.0
2016-09-15 14:40:00,85.55,85.55,85.48,85.5,13243.0,76.7437,76.7437,76.681,76.6989,13243.0
2016-09-15 14:45:00,85.51,85.51,85.33,85.35,24883.0,76.7079,76.7079,76.5464,76.5643,24883.0
2016-09-15 14:50:00,85.35,85.47,85.35,85.47,16856.0,76.5643,76.672,76.5643,76.672,16856.0
2016-09-15 14:55:00,85.47,85.57,85.41,85.43,13319.0,76.672,76.7617,76.6182,76.6361,13319.0
2016-09-15 15:00:00,85.43,85.54,85.43,85.53,19843.0,76.6361,76.7348,76.6361,76.7258,19843.0
2016-09-15 15:05:00,85.53,85.61,85.5,85.54,15430.0,76.7258,76.7976,76.6989,76.7348,15430.0
2016-09-15 15:10:00,85.54,85.55,85.42,85.43,11100.0,76.7348,76.7437,76.6271,76.6361,11100.0
2016-09-15 15:15:00,85.42,85.45,85.28,85.31,14543.0,76.6271,76.654,76.5015,76.5285,14543.0
2016-09-15 15:20:00,85.31,85.39,85.25,85.26,22310.0,76.5285,76.6002,76.4746,76.4836,22310.0
2016-09-15 15:25:00,85.27,85.38,85.27,85.32,20653.0,76.4926,76.5912,76.4926,76.5374,20653.0
2016-09-15 15:30:00,85.31,85.41,85.26,85.29,41121.0,76.5285,76.6182,76.4836,76.5105,41121.0
2016-09-15 15:35:00,85.28,85.44,85.28,85.42,28568.0,76.5015,76.6451,76.5015,76.6271,28568.0
2016-09-15 15:40:00,85.42,85.54,85.41,85.54,45375.0,76.6271,76.7348,76.6182,76.7348,45375.0
2016-09-15 15:45:00,85.54,85.58,85.5,85.55,46747.0,76.7348,76.7707,76.6989,76.7437,46747.0
2016-09-15 15:50:00,85.57,85.6,85.5,85.59,76814.0,76.7617,76.7886,76.6989,76.7796,76814.0
2016-09-15 15:55:00,85.58,85.61,85.5,85.54,139890.0,76.7707,76.7976,76.6989,76.7348,139890.0
2016-09-16 09:30:00,85.87,86.23,85.1,85.2,292305.0,77.0308,77.3537,76.3401,76.4298,292305.0
2016-09-16 09:35:00,85.13,85.35,84.86,85.03,31896.0,76.367,76.5643,76.1248,76.2773,31896.0
2016-09-16 09:40:00,85.0,85.12,84.7,85.0,39976.0,76.2504,76.358,75.9812,76.2504,39976.0
2016-09-16 09:45:00,84.95,85.29,84.9,84.95,49420.0,76.2055,76.5105,76.1607,76.2055,49420.0
2016-09-16 09:50:00,84.96,84.96,84.44,84.61,34432.0,76.2145,76.2145,75.748,75.9005,34432.0
2016-09-16 09:55:00,84.6,84.6,84.31,84.35,23564.0,75.8915,75.8915,75.6314,75.6673,23564.0
2016-09-16 10:00:00,84.33,84.38,84.1,84.15,52222.0,75.6493,75.6942,75.443,75.4879,52222.0
2016-09-16 10:05:00,84.14,84.22,83.97,84.19,56092.0,75.4789,75.5507,75.3264,75.5237,56092.0
2016-09-16 10:10:00,84.21,84.29,84.08,84.19,25885.0,75.5417,75.6134,75.4251,75.5237,25885.0
2016-09-16 10:15:00,84.11,84.26,84.11,84.19,14994.0,75.452,75.5865,75.452,75.5237,14994.0
2016-09-16 10:20:00,84.23,84.32,84.2,84.27,9645.0,75.5596,75.6404,75.5327,75.5955,9645.0
2016-09-16 10:25:00,84.26,84.27,84.1,84.25,21015.0,75.5865,75.5955,75.443,75.5776,21015.0
2016-09-16 10:30:00,84.27,84.42,84.26,84.26,23734.0,75.5955,75.7301,75.5865,75.5865,23734.0
2016-09-16 10:35:00,84.24,84.29,84.13,84.22,48367.0,75.5686,75.6134,75.4699,75.5507,48367.0
2016-09-16 10:40:00,84.2,84.43,84.19,84.43,11542.0,75.5327,75.739,75.5237,75.739,11542.0
2016-09-16 10:45:00,84.45,84.6,84.45,84.52,12447.0,75.757,75.8915,75.757,75.8198,12447.0
2016-09-16 10:50:00,84.47,84.53,84.34,84.35,10554.0,75.7749,75.8287,75.6583,75.6673,10554.0
2016-09-16 10:55:00,84.35,84.42,84.22,84.25,15722.0,75.6673,75.7301,75.5507,75.5776,15722.0
2016-09-16 11:00:00,84.21,84.34,84.2,84.29,32666.0,75.5417,75.6583,75.5327,75.6134,32666.0
2016-09-16 11:05:00,84.29,84.37,84.27,84.32,14639.0,75.6134,75.6852,75.5955,75.6404,14639.0
2016-09-16 11:10:00,84.29,84.51,84.28,84.5,9502.0,75.6134,75.8108,75.6045,75.8018,9502.0
2016-09-16 11:15:00,84.46,84.58,84.28,84.3,11357.0,75.7659,75.8736,75.6045,75.6224,11357.0
2016-09-16 11:20:00,84.32,84.45,84.29,84.42,10175.0,75.6404,75.757,75.6134,75.7301,10175.0
2016-09-16 11:25:00,84.38,84.39,84.23,84.3,14229.0,75.6942,75.7032,75.5596,75.6224,14229.0
2016-09-16 11:30:00,84.32,84.36,84.19,84.29,6785.0,75.6404,75.6762,75.5237,75.6134,6785.0
2016-09-16 11:35:00,84.28,84.42,84.18,84.37,7112.0,75.6045,75.7301,75.5148,75.6852,7112.0
2016-09-16 11:40:00,84.36,84.42,84.3,84.33,8183.0,75.6762,75.7301,75.6224,75.6493,8183.0
2016-09-16 11:45:00,84.31,84.47,84.31,84.35,20025.0,75.6314,75.7749,75.6314,75.6673,20025.0
2016-09-16 11:50:00,84.33,84.4,84.27,84.32,10240.0,75.6493,75.7121,75.5955,75.6404,10240.0
2016-09-16 11:55:00,84.31,84.31,84.2,84.23,10766.0,75.6314,75.6314,75.5327,75.5596,10766.0
2016-09-16 12:00:00,84.2,84.35,84.17,84.25,13572.0,75.5327,75.6673,75.5058,75.5776,13572.0
2016-09-16 12:05:00,84.24,84.41,84.23,84.34,10737.0,75.5686,75.7211,75.5596,75.6583,10737.0
2016-09-16 12:10:00,84.34,84.39,84.19,84.21,16685.0,75.6583,75.7032,75.5237,75.5417,16685.0
2016-09-16 12:15:00,84.2,84.29,84.2,84.22,34142.0,75.5327,75.6134,75.5327,75.5507,34142.0
2016-09-16 12:20:00,84.2,84.27,84.19,84.25,17302.0,75.5327,75.5955,75.5237,75.5776,17302.0
2016-09-16 12:25:00,84.25,84.34,84.25,84.28,35170.0,75.5776,75.6583,75.5776,75.6045,35170.0
2016-09-16 12:30:00,84.29,84.31,84.18,84.24,36797.0,75.6134,75.6314,75.5148,75.5686,36797.0
2016-09-16 12:35:00,84.25,84.26,84.11,84.14,23405.0,75.5776,75.5865,75.452,75.4789,23405.0
2016-09-16 12:40:00,84.14,84.18,84.06,84.18,11021.0,75.4789,75.5148,75.4071,75.5148,11021.0
2016-09-16 12:45:00,84.17,84.18,83.98,84.02,34289.0,75.5058,75.5148,75.3354,75.3712,34289.0
2016-09-16 12:50:00,84.02,84.16,84.0,84.1,14499.0,75.3712,75.4968,75.3533,75.443,14499.0
2016-09-16 12:55:00,84.09,84.12,83.98,84.01,9272.0,75.434,75.4609,75.3354,75.3623,9272.0
2016-09-16 13:00:00,84.01,84.09,84.01,84.08,4635.0,75.3623,75.434,75.3623,75.4251,4635.0
2016-09-16 13:05:00,84.09,84.09,83.95,84.04,12827.0,75.434,75.434,75.3084,75.3892,12827.0
2016-09-16 13:10:00,84.02,84.09,83.87,83.89,22635.0,75.3712,75.434,75.2367,75.2546,22635.0
2016-09-16 13:15:00,83.91,83.95,83.85,83.88,15552.0,75.2726,75.3084,75.2187,75.2457,15552.0
2016-09-16 13:20:00,83.86,83.91,83.81,83.82,14092.0,75.2277,75.2726,75.1829,75.1918,14092.0
2016-09-16 13:25:00,83.84,83.88,83.79,83.79,11166.0,75.2098,75.2457,75.1649,75.1649,11166.0
2016-09-16 13:30:00,83.79,83.92,83.75,83.83,28455.0,75.1649,75.2815,75.129,75.2008,28455.0
2016-09-16 13:35:00,83.83,83.94,83.8,83.85,14144.0,75.2008,75.2995,75.1739,75.2187,14144.0
2016-09-16 13:40:00,83.84,83.84,83.68,83.73,14052.0,75.2098,75.2098,75.0662,75.1111,14052.0
2016-09-16 13:45:00,83.73,83.73,83.63,83.66,34836.0,75.1111,75.1111,75.0214,75.0483,34836.0
2016-09-16 13:50:00,83.67,83.7,83.59,83.65,21869.0,75.0573,75.0842,74.9855,75.0393,21869.0
2016-09-16 13:55:00,83.69,83.69,83.59,83.65,16628.0,75.0752,75.0752,74.9855,75.0393,16628.0
2016-09-16 14:00:00,83.65,83.65,83.45,83.46,34340.0,75.0393,75.0393,74.8599,74.8689,34340.0
2016-09-16 14:05:00,83.48,83.68,83.47,83.64,32526.0,74.8868,75.0662,74.8779,75.0304,32526.0
2016-09-16 14:10:00,83.64,83.69,83.57,83.62,45802.0,75.0304,75.0752,74.9676,75.0124,45802.0
2016-09-16 14:15:00,83.63,83.68,83.6,83.63,26314.0,75.0214,75.0662,74.9945,75.0214,26314.0
2016-09-16 14:20:00,83.64,83.65,83.59,83.63,16117.0,75.0304,75.0393,74.9855,75.0214,16117.0
2016-09-16 14:25:00,83.62,83.66,83.58,83.59,30487.0,75.0124,75.0483,74.9765,74.9855,30487.0
2016-09-16 14:30:00,83.6,83.72,83.59,83.71,64586.0,74.9945,75.1021,74.9855,75.0932,64586.0
2016-09-16 14:35:00,83.71,83.76,83.66,83.7,21988.0,75.0932,75.138,75.0483,75.0842,21988.0
2016-09-16 14:40:00,83.71,83.78,83.68,83.78,35438.0,75.0932,75.1559,75.0662,75.1559,35438.0
2016-09-16 14:45:00,83.78,83.94,83.75,83.8,26467.0,75.1559,75.2995,75.129,75.1739,26467.0
2016-09-16 14:50:00,83.81,83.84,83.79,83.8,12734.0,75.1829,75.2098,75.1649,75.1739,12734.0
2016-09-16 14:55:00,83.8,83.81,83.64,83.64,34694.0,75.1739,75.1829,75.0304,75.0304,34694.0
2016-09-16 15:00:00,83.65,83.75,83.65,83.71,25552.0,75.0393,75.129,75.0393,75.0932,25552.0
2016-09-16 15:05:00,83.71,83.87,83.71,83.82,21629.0,75.0932,75.2367,75.0932,75.1918,21629.0
2016-09-16 15:10:00,83.83,83.84,83.69,83.84,17106.0,75.2008,75.2098,75.0752,75.2098,17106.0
2016-09-16 15:15:00,83.88,83.96,83.77,83.8,17667.0,75.2457,75.3174,75.147,75.1739,17667.0
2016-09-16 15:20:00,83.81,83.83,83.74,83.75,33567.0,75.1829,75.2008,75.1201,75.129,33567.0
2016-09-16 15:25:00,83.76,83.81,83.74,83.79,56077.0,75.138,75.1829,75.1201,75.1649,56077.0
2016-09-16 15:30:00,83.79,83.98,83.76,83.89,53953.0,75.1649,75.3354,75.138,75.2546,53953.0
2016-09-16 15:35:00,83.89,84.03,83.89,83.98,32575.0,75.2546,75.3802,75.2546,75.3354,32575.0
2016-09-16 15:40:00,84.0,84.0,83.84,83.84,58879.0,75.3533,75.3533,75.2098,75.2098,58879.0
2016-09-16 15:45:00,83.86,83.91,83.83,83.87,78067.0,75.2277,75.2726,75.2008,75.2367,78067.0
2016-09-16 15:50:00,83.86,83.9,83.65,83.82,130991.0,75.2277,75.2636,75.0393,75.1918,130991.0
2016-09-16 15:55:00,83.81,83.83,83.68,83.78,205952.0,75.1829,75.2008,75.0662,75.1559,205952.0
2016-09-19 09:30:00,84.35,84.35,83.28,83.69,157957.0,75.6673,75.6673,74.7074,75.0752,157957.0
2016-09-19 09:35:00,83.61,83.61,83.17,83.61,56102.0,75.0034,75.0034,74.6087,75.0034,56102.0
2016-09-19 09:40:00,83.51,83.59,83.31,83.45,59835.0,74.9137,74.9855,74.7343,74.8599,59835.0
2016-09-19 09:45:00,83.49,84.11,83.43,84.1,55958.0,74.8958,75.452,74.842,75.443,55958.0
2016-09-19 09:50:00,84.1,84.54,84.08,84.27,46826.0,75.443,75.8377,75.4251,75.5955,46826.0
2016-09-19 09:55:00,84.26,84.38,83.94,84.17,42553.0,75.5865,75.6942,75.2995,75.5058,42553.0
2016-09-19 10:00:00,84.13,84.21,83.96,84.01,40350.0,75.4699,75.5417,75.3174,75.3623,40350.0
2016-09-19 10:05:00,84.01,84.06,83.9,83.97,58831.0,75.3623,75.4071,75.2636,75.3264,58831.0
2016-09-19 10:10:00,83.98,84.0,83.78,83.81,27923.0,75.3354,75.3533,75.1559,75.1829,27923.0
2016-09-19 10:15:00,83.8,83.94,83.74,83.93,43271.0,75.1739,75.2995,75.1201,75.2905,43271.0
2016-09-19 10:20:00,83.93,84.08,83.88,83.91,23526.0,75.2905,75.4251,75.2457,75.2726,23526.0
2016-09-19 10:25:00,83.93,83.96,83.8,83.86,21397.0,75.2905,75.3174,75.1739,75.2277,21397.0
2016-09-19 10:30:00,83.84,83.94,83.83,83.9,23206.0,75.2098,75.2995,75.2008,75.2636,23206.0
2016-09-19 10:35:00,83.89,83.9,83.53,83.57,43150.0,75.2546,75.2636,74.9317,74.9676,43150.0
2016-09-19 10:40:00,83.55,83.58,83.5,83.54,63504.0,74.9496,74.9765,74.9048,74.9406,63504.0
2016-09-19 10:45:00,83.54,83.55,83.34,83.35,49390.0,74.9406,74.9496,74.7612,74.7702,49390.0
2016-09-19 10:50:00,83.37,83.43,83.32,83.32,26042.0,74.7881,74.842,74.7433,74.7433,26042.0
2016-09-19 10:55:00,83.32,83.37,83.26,83.3,35648.0,74.7433,74.7881,74.6895,74.7254,35648.0
2016-09-19 11:00:00,83.33,83.34,83.17,83.18,30072.0,74.7523,74.7612,74.6087,74.6177,30072.0
2016-09-19 11:05:00,83.18,83.43,83.15,83.43,23630.0,74.6177,74.842,74.5908,74.842,23630.0
2016-09-19 11:10:00,83.43,83.45,83.21,83.21,25856.0,74.842,74.8599,74.6446,74.6446,25856.0
2016-09-19 11:15:00,83.21,83.25,83.16,83.18,27973.0,74.6446,74.6805,74.5998,74.6177,27973.0
2016-09-19 11:20:00,83.21,83.24,83.15,83.18,36823.0,74.6446,74.6715,74.5908,74.6177,36823.0
2016-09-19 11:25:00,83.18,83.24,83.15,83.24,24601.0,74.6177,74.6715,74.5908,74.6715,24601.0
2016-09-19 11:30:00,83.25,83.29,82.99,83.0,102697.0,74.6805,74.7164,74.4473,74.4562,102697.0
2016-09-19 11:35:00,83.0,83.17,82.97,83.16,57230.0,74.4562,74.6087,74.4293,74.5998,57230.0
2016-09-19 11:40:00,83.17,83.34,82.99,83.17,68412.0,74.6087,74.7612,74.4473,74.6087,68412.0
2016-09-19 11:45:00,83.16,83.22,83.06,83.1,30048.0,74.5998,74.6536,74.5101,74.5459,30048.0
2016-09-19 11:50:00,83.11,83.36,83.09,83.32,18145.0,74.5549,74.7792,74.537,74.7433,18145.0
2016-09-19 11:55:00,83.33,83.38,83.24,83.38,19863.0,74.7523,74.7971,74.6715,74.7971,19863.0
2016-09-19 12:00:00,83.37,83.46,83.37,83.41,20313.0,74.7881,74.8689,74.7881,74.824,20313.0
2016-09-19 12:05:00,83.41,83.5,83.37,83.37,25415.0,74.824,74.9048,74.7881,74.7881,25415.0
2016-09-19 12:10:00,83.36,83.39,83.0,83.08,27301.0,74.7792,74.8061,74.4562,74.528,27301.0
2016-09-19 12:15:00,83.06,83.06,82.84,82.97,30102.0,74.5101,74.5101,74.3127,74.4293,30102.0
2016-09-19 12:20:00,82.94,83.03,82.87,82.92,16030.0,74.4024,74.4831,74.3396,74.3845,16030.0
2016-09-19 12:25:00,82.92,83.0,82.91,83.0,12629.0,74.3845,74.4562,74.3755,74.4562,12629.0
2016-09-19 12:30:00,83.03,83.03,82.87,82.87,12687.0,74.4831,74.4831,74.3396,74.3396,12687.0
2016-09-19 12:35:00,82.85,82.92,82.82,82.9,10899.0,74.3217,74.3845,74.2948,74.3665,10899.0
2016-09-19 12:40:00,82.91,82.91,82.77,82.85,24663.0,74.3755,74.3755,74.2499,74.3217,24663.0
2016-09-19 12:45:00,82.83,82.86,82.74,82.78,16862.0,74.3037,74.3306,74.223,74.2589,16862.0
2016-09-19 12:50:00,82.78,82.82,82.76,82.78,11165.0,74.2589,74.2948,74.2409,74.2589,11165.0
2016-09-19 12:55:00,82.78,82.85,82.71,82.72,14229.0,74.2589,74.3217,74.1961,74.2051,14229.0
2016-09-19 13:00:00,82.7,82.76,82.59,82.65,18807.0,74.1871,74.2409,74.0884,74.1423,18807.0
2016-09-19 13:05:00,82.65,82.79,82.65,82.73,31962.0,74.1423,74.2679,74.1423,74.214,31962.0
2016-09-19 13:10:00,82.73,82.75,82.66,82.69,26222.0,74.214,74.232,74.1512,74.1781,26222.0
2016-09-19 13:15:00,82.72,82.76,82.61,82.61,49223.0,74.2051,74.2409,74.1064,74.1064,49223.0
2016-09-19 13:20:00,82.61,82.62,82.44,82.46,43143.0,74.1064,74.1154,73.9539,73.9718,43143.0
2016-09-19 13:25:00,82.48,82.5,82.45,82.48,33607.0,73.9898,74.0077,73.9629,73.9898,33607.0
2016-09-19 13:30:00,82.47,82.5,82.41,82.44,32466.0,73.9808,74.0077,73.927,73.9539,32466.0
2016-09-19 13:35:00,82.41,82.42,82.35,82.36,100122.0,73.927,73.9359,73.8731,73.8821,100122.0
2016-09-19 13:40:00,82.37,82.62,82.36,82.54,17575.0,73.8911,74.1154,73.8821,74.0436,17575.0
2016-09-19 13:45:00,82.53,82.55,82.47,82.52,71312.0,74.0346,74.0526,73.9808,74.0256,71312.0
2016-09-19 13:50:00,82.53,82.59,82.5,82.57,31532.0,74.0346,74.0884,74.0077,74.0705,31532.0
2016-09-19 13:55:00,82.58,82.68,82.53,82.68,16534.0,74.0795,74.1692,74.0346,74.1692,16534.0
2016-09-19 14:00:00,82.66,82.86,82.64,82.86,32139.0,74.1512,74.3306,74.1333,74.3306,32139.0
2016-09-19 14:05:00,82.84,82.99,82.8,82.97,31163.0,74.3127,74.4473,74.2768,74.4293,31163.0
2016-09-19 14:10:00,82.98,83.1,82.96,82.99,25942.0,74.4383,74.5459,74.4204,74.4473,25942.0
2016-09-19 14:15:00,83.01,83.02,82.92,82.95,18432.0,74.4652,74.4742,74.3845,74.4114,18432.0
2016-09-19 14:20:00,82.93,82.95,82.89,82.92,15939.0,74.3934,74.4114,74.3576,74.3845,15939.0
2016-09-19 14:25:00,82.94,82.96,82.8,82.85,19771.0,74.4024,74.4204,74.2768,74.3217,19771.0
2016-09-19 14:30:00,82.86,82.95,82.84,82.85,69569.0,74.3306,74.4114,74.3127,74.3217,69569.0
2016-09-19 14:35:00,82.85,83.07,82.84,83.04,29557.0,74.3217,74.519,74.3127,74.4921,29557.0
2016-09-19 14:40:00,83.01,83.14,83.01,83.05,18015.0,74.4652,74.5818,74.4652,74.5011,18015.0
2016-09-19 14:45:00,83.06,83.26,83.05,83.22,17779.0,74.5101,74.6895,74.5011,74.6536,17779.0
2016-09-19 14:50:00,83.23,83.26,83.19,83.2,11657.0,74.6626,74.6895,74.6267,74.6356,11657.0
2016-09-19 14:55:00,83.19,83.22,83.12,83.16,25123.0,74.6267,74.6536,74.5639,74.5998,25123.0
2016-09-19 15:00:00,83.16,83.17,83.08,83.12,16367.0,74.5998,74.6087,74.528,74.5639,16367.0
2016-09-19 15:05:00,83.1,83.15,82.99,83.05,25002.0,74.5459,74.5908,74.4473,74.5011,25002.0
2016-09-19 15:10:00,83.03,83.08,83.01,83.02,17214.0,74.4831,74.528,74.4652,74.4742,17214.0
2016-09-19 15:15:00,83.02,83.04,82.88,82.98,26700.0,74.4742,74.4921,74.3486,74.4383,26700.0
2016-09-19 15:20:00,82.97,83.05,82.9,83.01,20058.0,74.4293,74.5011,74.3665,74.4652,20058.0
2016-09-19 15:25:00,83.04,83.15,82.92,82.92,27084.0,74.4921,74.5908,74.3845,74.3845,27084.0
2016-09-19 15:30:00,82.88,82.97,82.71,82.87,33137.0,74.3486,74.4293,74.1961,74.3396,33137.0
2016-09-19 15:35:00,82.87,82.98,82.81,82.96,30400.0,74.3396,74.4383,74.2858,74.4204,30400.0
2016-09-19 15:40:00,82.95,83.01,82.87,82.95,32659.0,74.4114,74.4652,74.3396,74.4114,32659.0
2016-09-19 15:45:00,82.97,83.0,82.92,82.96,28923.0,74.4293,74.4562,74.3845,74.4204,28923.0
2016-09-19 15:50:00,82.97,83.02,82.93,83.01,57818.0,74.4293,74.4742,74.3934,74.4652,57818.0
2016-09-19 15:55:00,83.01,83.03,82.91,82.99,157164.0,74.4652,74.4831,74.3755,74.4473,157164.0
2016-09-20 09:30:00,83.77,83.9,83.16,83.16,59385.0,75.147,75.2636,74.5998,74.5998,59385.0
2016-09-20 09:35:00,83.3,83.61,83.16,83.37,80298.0,74.7254,75.0034,74.5998,74.7881,80298.0
2016-09-20 09:40:00,83.36,83.4,83.01,83.18,34092.0,74.7792,74.8151,74.4652,74.6177,34092.0
2016-09-20 09:45:00,83.17,83.23,83.0,83.12,16280.0,74.6087,74.6626,74.4562,74.5639,16280.0
2016-09-20 09:50:00,83.11,83.62,83.11,83.53,30989.0,74.5549,75.0124,74.5549,74.9317,30989.0
2016-09-20 09:55:00,83.56,83.58,83.36,83.45,12035.0,74.9586,74.9765,74.7792,74.8599,12035.0
2016-09-20 10:00:00,83.42,83.61,83.29,83.38,18909.0,74.833,75.0034,74.7164,74.7971,18909.0
2016-09-20 10:05:00,83.37,83.48,83.33,83.34,46872.0,74.7881,74.8868,74.7523,74.7612,46872.0
2016-09-20 10:10:00,83.31,83.33,83.01,83.04,19404.0,74.7343,74.7523,74.4652,74.4921,19404.0
2016-09-20 10:15:00,82.98,83.09,82.93,83.01,16500.0,74.4383,74.537,74.3934,74.4652,16500.0
2016-09-20 10:20:00,83.01,83.07,82.96,83.0,19198.0,74.4652,74.519,74.4204,74.4562,19198.0
2016-09-20 10:25:00,82.98,83.08,82.9,83.04,15670.0,74.4383,74.528,74.3665,74.4921,15670.0
2016-09-20 10:30:00,83.0,83.1,82.94,82.94,16566.0,74.4562,74.5459,74.4024,74.4024,16566.0
2016-09-20 10:35:00,82.97,82.99,82.89,82.91,18578.0,74.4293,74.4473,74.3576,74.3755,18578.0
2016-09-20 10:40:00,82.91,83.06,82.89,82.91,16455.0,74.3755,74.5101,74.3576,74.3755,16455.0
2016-09-20 10:45:00,82.93,83.07,82.93,83.0,12800.0,74.3934,74.519,74.3934,74.4562,12800.0
2016-09-20 10:50:00,83.0,83.02,82.89,82.9,117702.0,74.4562,74.4742,74.3576,74.3665,117702.0
2016-09-20 10:55:00,82.89,82.95,82.8,82.91,82274.0,74.3576,74.4114,74.2768,74.3755,82274.0
2016-09-20 11:00:00,82.86,83.06,82.86,82.98,22149.0,74.3306,74.5101,74.3306,74.4383,22149.0
2016-09-20 11:05:00,83.0,83.08,82.94,83.0,53201.0,74.4562,74.528,74.4024,74.4562,53201.0
2016-09-20 11:10:00,83.01,83.05,82.97,83.0,18823.0,74.4652,74.5011,74.4293,74.4562,18823.0
2016-09-20 11:15:00,83.02,83.03,82.97,82.99,11532.0,74.4742,74.4831,74.4293,74.4473,11532.0
2016-09-20 11:20:00,82.98,83.02,82.9,83.02,23090.0,74.4383,74.4742,74.3665,74.4742,23090.0
2016-09-20 11:25:00,83.0,83.05,82.89,82.9,32857.0,74.4562,74.5011,74.3576,74.3665,32857.0
2016-09-20 11:30:00,82.89,82.99,82.89,82.93,12494.0,74.3576,74.4473,74.3576,74.3934,12494.0
2016-09-20 11:35:00,82.91,82.94,82.85,82.88,8510.0,74.3755,74.4024,74.3217,74.3486,8510.0
2016-09-20 11:40:00,82.88,82.93,82.84,82.84,31512.0,74.3486,74.3934,74.3127,74.3127,31512.0
2016-09-20 11:45:00,82.85,82.98,82.8,82.96,12726.0,74.3217,74.4383,74.2768,74.4204,12726.0
2016-09-20 11:50:00,82.95,83.06,82.93,82.95,24034.0,74.4114,74.5101,74.3934,74.4114,24034.0
2016-09-20 11:55:00,82.96,83.0,82.76,82.76,18990.0,74.4204,74.4562,74.2409,74.2409,18990.0
2016-09-20 12:00:00,82.77,82.77,82.65,82.67,18602.0,74.2499,74.2499,74.1423,74.1602,18602.0
2016-09-20 12:05:00,82.68,82.69,82.6,82.65,14564.0,74.1692,74.1781,74.0974,74.1423,14564.0
2016-09-20 12:10:00,82.65,82.7,82.5,82.51,12059.0,74.1423,74.1871,74.0077,74.0167,12059.0
2016-09-20 12:15:00,82.51,82.55,82.49,82.5,16915.0,74.0167,74.0526,73.9987,74.0077,16915.0
2016-09-20 12:20:00,82.5,82.59,82.48,82.56,16455.0,74.0077,74.0884,73.9898,74.0615,16455.0
2016-09-20 12:25:00,82.56,82.76,82.56,82.71,10877.0,74.0615,74.2409,74.0615,74.1961,10877.0
2016-09-20 12:30:00,82.72,82.74,82.6,82.6,7363.0,74.2051,74.223,74.0974,74.0974,7363.0
2016-09-20 12:35:00,82.6,82.69,82.5,82.68,10964.0,74.0974,74.1781,74.0077,74.1692,10964.0
2016-09-20 12:40:00,82.7,82.7,82.62,82.66,6539.0,74.1871,74.1871,74.1154,74.1512,6539.0
2016-09-20 12:45:00,82.64,82.65,82.48,82.48,28763.0,74.1333,74.1423,73.9898,73.9898,28763.0
2016-09-20 12:50:00,82.49,82.58,82.49,82.55,15103.0,73.9987,74.0795,73.9987,74.0526,15103.0
2016-09-20 12:55:00,82.56,82.58,82.48,82.51,21008.0,74.0615,74.0795,73.9898,74.0167,21008.0
2016-09-20 13:00:00,82.51,82.59,82.48,82.52,24091.0,74.0167,74.0884,73.9898,74.0256,24091.0
2016-09-20 13:05:00,82.54,82.62,82.54,82.6,6281.0,74.0436,74.1154,74.0436,74.0974,6281.0
2016-09-20 13:10:00,82.61,82.7,82.59,82.61,16287.0,74.1064,74.1871,74.0884,74.1064,16287.0
2016-09-20 13:15:00,82.61,82.69,82.58,82.65,6359.0,74.1064,74.1781,74.0795,74.1423,6359.0
2016-09-20 13:20:00,82.66,82.71,82.6,82.68,5576.0,74.1512,74.1961,74.0974,74.1692,5576.0
2016-09-20 13:25:00,82.7,82.75,82.62,82.7,15527.0,74.1871,74.232,74.1154,74.1871,15527.0
2016-09-20 13:30:00,82.71,82.71,82.6,82.65,10812.0,74.1961,74.1961,74.0974,74.1423,10812.0
2016-09-20 13:35:00,82.64,82.76,82.63,82.76,17725.0,74.1333,74.2409,74.1243,74.2409,17725.0
2016-09-20 13:40:00,82.77,82.83,82.77,82.78,14101.0,74.2499,74.3037,74.2499,74.2589,14101.0
2016-09-20 13:45:00,82.78,82.82,82.73,82.8,12926.0,74.2589,74.2948,74.214,74.2768,12926.0
2016-09-20 13:50:00,82.81,82.84,82.75,82.81,30177.0,74.2858,74.3127,74.232,74.2858,30177.0
2016-09-20 13:55:00,82.78,82.86,82.72,82.72,59910.0,74.2589,74.3306,74.2051,74.2051,59910.0
2016-09-20 14:00:00,82.73,82.78,82.7,82.75,18211.0,74.214,74.2589,74.1871,74.232,18211.0
2016-09-20 14:05:00,82.77,82.78,82.69,82.73,8608.0,74.2499,74.2589,74.1781,74.214,8608.0
2016-09-20 14:10:00,82.74,82.75,82.68,82.7,7160.0,74.223,74.232,74.1692,74.1871,7160.0
2016-09-20 14:15:00,82.71,82.78,82.68,82.76,5879.0,74.1961,74.2589,74.1692,74.2409,5879.0
2016-09-20 14:20:00,82.75,82.76,82.71,82.72,5614.0,74.232,74.2409,74.1961,74.2051,5614.0
2016-09-20 14:25:00,82.72,82.75,82.64,82.7,7447.0,74.2051,74.232,74.1333,74.1871,7447.0
2016-09-20 14:30:00,82.67,82.7,82.62,82.68,9651.0,74.1602,74.1871,74.1154,74.1692,9651.0
2016-09-20 14:35:00,82.67,82.75,82.62,82.75,9082.0,74.1602,74.232,74.1154,74.232,9082.0
2016-09-20 14:40:00,82.74,82.74,82.68,82.7,6302.0,74.223,74.223,74.1692,74.1871,6302.0
2016-09-20 14:45:00,82.71,82.75,82.64,82.74,9275.0,74.1961,74.232,74.1333,74.223,9275.0
2016-09-20 14:50:00,82.73,82.76,82.65,82.76,19897.0,74.214,74.2409,74.1423,74.2409,19897.0
2016-09-20 14:55:00,82.74,82.87,82.73,82.84,19426.0,74.223,74.3396,74.214,74.3127,19426.0
2016-09-20 15:00:00,82.85,82.89,82.81,82.85,13573.0,74.3217,74.3576,74.2858,74.3217,13573.0
2016-09-20 15:05:00,82.83,82.94,82.81,82.91,37415.0,74.3037,74.4024,74.2858,74.3755,37415.0
2016-09-20 15:10:00,82.88,83.02,82.88,83.0,44287.0,74.3486,74.4742,74.3486,74.4562,44287.0
2016-09-20 15:15:00,82.97,83.01,82.94,83.0,17657.0,74.4293,74.4652,74.4024,74.4562,17657.0
2016-09-20 15:20:00,82.99,83.0,82.91,83.0,16670.0,74.4473,74.4562,74.3755,74.4562,16670.0
2016-09-20 15:25:00,82.99,83.03,82.97,82.97,19280.0,74.4473,74.4831,74.4293,74.4293,19280.0
2016-09-20 15:30:00,82.97,83.01,82.89,82.92,47909.0,74.4293,74.4652,74.3576,74.3845,47909.0
2016-09-20 15:35:00,82.92,82.93,82.85,82.85,54825.0,74.3845,74.3934,74.3217,74.3217,54825.0
2016-09-20 15:40:00,82.85,82.86,82.75,82.75,39125.0,74.3217,74.3306,74.232,74.232,39125.0
2016-09-20 15:45:00,82.75,82.83,82.73,82.82,37420.0,74.232,74.3037,74.214,74.2948,37420.0
2016-09-20 15:50:00,82.83,82.92,82.83,82.89,49935.0,74.3037,74.3845,74.3037,74.3576,49935.0
2016-09-20 15:55:00,82.88,82.92,82.77,82.79,201993.0,74.3486,74.3845,74.2499,74.2679,201993.0
2016-09-21 09:30:00,83.17,83.67,83.17,83.39,69991.0,74.6087,75.0573,74.6087,74.8061,69991.0
2016-09-21 09:35:00,83.47,83.57,83.32,83.56,13239.0,74.8779,74.9676,74.7433,74.9586,13239.0
2016-09-21 09:40:00,83.51,83.57,83.34,83.36,12637.0,74.9137,74.9676,74.7612,74.7792,12637.0
2016-09-21 09:45:00,83.39,83.4,83.25,83.26,12972.0,74.8061,74.8151,74.6805,74.6895,12972.0
2016-09-21 09:50:00,83.26,83.42,83.25,83.37,16723.0,74.6895,74.833,74.6805,74.7881,16723.0
2016-09-21 09:55:00,83.37,83.41,83.26,83.38,24860.0,74.7881,74.824,74.6895,74.7971,24860.0
2016-09-21 10:00:00,83.39,83.46,83.31,83.45,40975.0,74.8061,74.8689,74.7343,74.8599,40975.0
2016-09-21 10:05:00,83.45,83.45,83.25,83.3,25555.0,74.8599,74.8599,74.6805,74.7254,25555.0
2016-09-21 10:10:00,83.3,83.36,83.25,83.35,6718.0,74.7254,74.7792,74.6805,74.7702,6718.0
2016-09-21 10:15:00,83.35,83.42,83.26,83.32,62916.0,74.7702,74.833,74.6895,74.7433,62916.0
2016-09-21 10:20:00,83.29,83.35,83.23,83.35,9872.0,74.7164,74.7702,74.6626,74.7702,9872.0
2016-09-21 10:25:00,83.36,83.39,83.16,83.2,27500.0,74.7792,74.8061,74.5998,74.6356,27500.0
2016-09-21 10:30:00,83.21,83.32,83.21,83.28,4900.0,74.6446,74.7433,74.6446,74.7074,4900.0
2016-09-21 10:35:00,83.26,83.29,83.19,83.25,10175.0,74.6895,74.7164,74.6267,74.6805,10175.0
2016-09-21 10:40:00,83.2,83.39,83.19,83.34,8469.0,74.6356,74.8061,74.6267,74.7612,8469.0
2016-09-21 10:45:00,83.36,83.36,83.21,83.24,14830.0,74.7792,74.7792,74.6446,74.6715,14830.0
2016-09-21 10:50:00,83.22,83.29,83.18,83.24,8583.0,74.6536,74.7164,74.6177,74.6715,8583.0
2016-09-21 10:55:00,83.23,83.24,83.16,83.17,18404.0,74.6626,74.6715,74.5998,74.6087,18404.0
2016-09-21 11:00:00,83.15,83.17,83.04,83.13,9808.0,74.5908,74.6087,74.4921,74.5729,9808.0
2016-09-21 11:05:00,83.14,83.23,83.05,83.08,48271.0,74.5818,74.6626,74.5011,74.528,48271.0
2016-09-21 11:10:00,83.11,83.16,83.04,83.15,15081.0,74.5549,74.5998,74.4921,74.5908,15081.0
2016-09-21 11:15:00,83.18,83.18,83.09,83.16,8154.0,74.6177,74.6177,74.537,74.5998,8154.0
2016-09-21 11:20:00,83.16,83.26,83.15,83.15,9220.0,74.5998,74.6895,74.5908,74.5908,9220.0
2016-09-21 11:25:00,83.16,83.28,83.12,83.27,6713.0,74.5998,74.7074,74.5639,74.6984,6713.0
2016-09-21 11:30:00,83.25,83.29,82.99,83.0,14395.0,74.6805,74.7164,74.4473,74.4562,14395.0
2016-09-21 11:35:00,82.99,83.12,82.98,83.09,37741.0,74.4473,74.5639,74.4383,74.537,37741.0
2016-09-21 11:40:00,83.11,83.13,82.99,83.01,7531.0,74.5549,74.5729,74.4473,74.4652,7531.0
2016-09-21 11:45:00,82.98,83.09,82.92,83.04,9012.0,74.4383,74.537,74.3845,74.4921,9012.0
2016-09-21 11:50:00,83.04,83.11,82.93,82.98,8942.0,74.4921,74.5549,74.3934,74.4383,8942.0
2016-09-21 11:55:00,82.94,83.08,82.94,82.98,3988.0,74.4024,74.528,74.4024,74.4383,3988.0
2016-09-21 12:00:00,82.97,82.97,82.85,82.93,5680.0,74.4293,74.4293,74.3217,74.3934,5680.0
2016-09-21 12:05:00,82.91,82.98,82.88,82.92,6361.0,74.3755,74.4383,74.3486,74.3845,6361.0
2016-09-21 12:10:00,82.87,82.88,82.77,82.83,6153.0,74.3396,74.3486,74.2499,74.3037,6153.0
2016-09-21 12:15:00,82.79,82.79,82.64,82.7,24860.0,74.2679,74.2679,74.1333,74.1871,24860.0
2016-09-21 12:20:00,82.71,82.8,82.71,82.76,7300.0,74.1961,74.2768,74.1961,74.2409,7300.0
2016-09-21 12:25:00,82.75,82.79,82.69,82.79,5549.0,74.232,74.2679,74.1781,74.2679,5549.0
2016-09-21 12:30:00,82.8,82.9,82.8,82.84,7661.0,74.2768,74.3665,74.2768,74.3127,7661.0
2016-09-21 12:35:00,82.83,82.93,82.83,82.86,2600.0,74.3037,74.3934,74.3037,74.3306,2600.0
2016-09-21 12:40:00,82.87,82.93,82.87,82.9,3000.0,74.3396,74.3934,74.3396,74.3665,3000.0
2016-09-21 12:45:00,82.92,82.99,82.92,82.95,3039.0,74.3845,74.4473,74.3845,74.4114,3039.0
2016-09-21 12:50:00,82.94,83.14,82.92,83.13,62437.0,74.4024,74.5818,74.3845,74.5729,62437.0
2016-09-21 12:55:00,83.13,83.16,83.03,83.13,6996.0,74.5729,74.5998,74.4831,74.5729,6996.0
2016-09-21 13:00:00,83.15,83.22,83.12,83.14,6261.0,74.5908,74.6536,74.5639,74.5818,6261.0
2016-09-21 13:05:00,83.15,83.19,83.07,83.09,4954.0,74.5908,74.6267,74.519,74.537,4954.0
2016-09-21 13:10:00,83.11,83.12,83.05,83.1,3776.0,74.5549,74.5639,74.5011,74.5459,3776.0
2016-09-21 13:15:00,83.09,83.09,82.98,83.01,3645.0,74.537,74.537,74.4383,74.4652,3645.0
2016-09-21 13:20:00,83.01,83.04,82.95,83.0,5214.0,74.4652,74.4921,74.4114,74.4562,5214.0
2016-09-21 13:25:00,83.0,83.09,82.98,83.08,7719.0,74.4562,74.537,74.4383,74.528,7719.0
2016-09-21 13:30:00,83.03,83.09,83.0,83.05,2525.0,74.4831,74.537,74.4562,74.5011,2525.0
2016-09-21 13:35:00,83.05,83.07,82.95,82.97,6430.0,74.5011,74.519,74.4114,74.4293,6430.0
2016-09-21 13:40:00,82.91,82.96,82.87,82.88,4021.0,74.3755,74.4204,74.3396,74.3486,4021.0
2016-09-21 13:45:00,82.91,83.04,82.9,82.98,6405.0,74.3755,74.4921,74.3665,74.4383,6405.0
2016-09-21 13:50:00,82.98,83.02,82.92,82.94,6469.0,74.4383,74.4742,74.3845,74.4024,6469.0
2016-09-21 13:55:00,82.95,83.05,82.91,82.95,8816.0,74.4114,74.5011,74.3755,74.4114,8816.0
2016-09-21 14:00:00,82.92,83.27,82.8,82.99,25111.0,74.3845,74.6984,74.2768,74.4473,25111.0
2016-09-21 14:05:00,83.08,83.23,83.03,83.17,8297.0,74.528,74.6626,74.4831,74.6087,8297.0
2016-09-21 14:10:00,83.09,83.39,83.09,83.21,14789.0,74.537,74.8061,74.537,74.6446,14789.0
2016-09-21 14:15:00,83.21,83.32,83.08,83.23,15429.0,74.6446,74.7433,74.528,74.6626,15429.0
2016-09-21 14:20:00,83.14,83.21,82.96,83.01,12896.0,74.5818,74.6446,74.4204,74.4652,12896.0
2016-09-21 14:25:00,83.01,83.08,82.92,82.95,5707.0,74.4652,74.528,74.3845,74.4114,5707.0
2016-09-21 14:30:00,82.93,83.03,82.89,82.96,13053.0,74.3934,74.4831,74.3576,74.4204,13053.0
2016-09-21 14:35:00,82.95,83.23,82.95,83.13,9820.0,74.4114,74.6626,74.4114,74.5729,9820.0
2016-09-21 14:40:00,83.14,83.3,83.13,83.21,11304.0,74.5818,74.7254,74.5729,74.6446,11304.0
2016-09-21 14:45:00,83.21,83.23,83.02,83.11,15050.0,74.6446,74.6626,74.4742,74.5549,15050.0
2016-09-21 14:50:00,83.12,83.12,83.01,83.03,9456.0,74.5639,74.5639,74.4652,74.4831,9456.0
2016-09-21 14:55:00,83.05,83.31,83.04,83.28,16693.0,74.5011,74.7343,74.4921,74.7074,16693.0
2016-09-21 15:00:00,83.26,83.28,83.12,83.23,12410.0,74.6895,74.7074,74.5639,74.6626,12410.0
2016-09-21 15:05:00,83.25,83.36,83.22,83.36,16583.0,74.6805,74.7792,74.6536,74.7792,16583.0
2016-09-21 15:10:00,83.35,83.49,83.33,83.47,35887.0,74.7702,74.8958,74.7523,74.8779,35887.0
2016-09-21 15:15:00,83.49,83.51,83.35,83.36,27624.0,74.8958,74.9137,74.7702,74.7792,27624.0
2016-09-21 15:20:00,83.36,83.44,83.31,83.33,45506.0,74.7792,74.8509,74.7343,74.7523,45506.0
2016-09-21 15:25:00,83.35,83.44,83.29,83.31,19038.0,74.7702,74.8509,74.7164,74.7343,19038.0
2016-09-21 15:30:00,83.31,83.5,83.31,83.48,39643.0,74.7343,74.9048,74.7343,74.8868,39643.0
2016-09-21 15:35:00,83.46,83.55,83.45,83.45,35034.0,74.8689,74.9496,74.8599,74.8599,35034.0
2016-09-21 15:40:00,83.47,83.5,83.4,83.43,51744.0,74.8779,74.9048,74.8151,74.842,51744.0
2016-09-21 15:45:00,83.47,83.49,83.43,83.44,46301.0,74.8779,74.8958,74.842,74.8509,46301.0
2016-09-21 15:50:00,83.45,83.48,83.36,83.39,79727.0,74.8599,74.8868,74.7792,74.8061,79727.0
2016-09-21 15:55:00,83.39,83.46,83.36,83.38,97650.0,74.8061,74.8689,74.7792,74.7971,97650.0
2016-09-22 09:30:00,84.3,84.5,84.15,84.17,69457.0,75.6224,75.8018,75.4879,75.5058,69457.0
2016-09-22 09:35:00,84.26,84.45,84.18,84.27,23461.0,75.5865,75.757,75.5148,75.5955,23461.0
2016-09-22 09:40:00,84.33,84.48,84.24,84.34,41708.0,75.6493,75.7839,75.5686,75.6583,41708.0
2016-09-22 09:45:00,84.37,84.44,84.26,84.35,19634.0,75.6852,75.748,75.5865,75.6673,19634.0
2016-09-22 09:50:00,84.33,84.39,84.19,84.19,25297.0,75.6493,75.7032,75.5237,75.5237,25297.0
2016-09-22 09:55:00,84.19,84.31,84.0,84.13,72570.0,75.5237,75.6314,75.3533,75.4699,72570.0
2016-09-22 10:00:00,84.19,84.32,84.1,84.15,19641.0,75.5237,75.6404,75.443,75.4879,19641.0
2016-09-22 10:05:00,84.12,84.13,83.9,83.9,22279.0,75.4609,75.4699,75.2636,75.2636,22279.0
2016-09-22 10:10:00,83.9,83.93,83.82,83.86,23343.0,75.2636,75.2905,75.1918,75.2277,23343.0
2016-09-22 10:15:00,83.87,83.92,83.81,83.88,28102.0,75.2367,75.2815,75.1829,75.2457,28102.0
2016-09-22 10:20:00,83.88,83.89,83.73,83.81,19046.0,75.2457,75.2546,75.1111,75.1829,19046.0
2016-09-22 10:25:00,83.85,83.9,83.77,83.89,13882.0,75.2187,75.2636,75.147,75.2546,13882.0
2016-09-22 10:30:00,83.9,84.07,83.87,84.04,11704.0,75.2636,75.4161,75.2367,75.3892,11704.0
2016-09-22 10:35:00,84.02,84.04,83.94,84.0,54307.0,75.3712,75.3892,75.2995,75.3533,54307.0
2016-09-22 10:40:00,84.02,84.07,83.91,83.96,11698.0,75.3712,75.4161,75.2726,75.3174,11698.0
2016-09-22 10:45:00,83.97,83.98,83.9,83.97,20792.0,75.3264,75.3354,75.2636,75.3264,20792.0
2016-09-22 10:50:00,83.95,83.97,83.81,83.83,35520.0,75.3084,75.3264,75.1829,75.2008,35520.0
2016-09-22 10:55:00,83.84,83.9,83.84,83.88,5832.0,75.2098,75.2636,75.2098,75.2457,5832.0
2016-09-22 11:00:00,83.89,83.97,83.86,83.92,14076.0,75.2546,75.3264,75.2277,75.2815,14076.0
2016-09-22 11:05:00,83.93,83.95,83.84,83.87,7030.0,75.2905,75.3084,75.2098,75.2367,7030.0
2016-09-22 11:10:00,83.89,83.89,83.76,83.76,6719.0,75.2546,75.2546,75.138,75.138,6719.0
2016-09-22 11:15:00,83.77,83.85,83.76,83.81,21535.0,75.147,75.2187,75.138,75.1829,21535.0
2016-09-22 11:20:00,83.82,83.84,83.76,83.8,5650.0,75.1918,75.2098,75.138,75.1739,5650.0
2016-09-22 11:25:00,83.82,83.86,83.71,83.73,7251.0,75.1918,75.2277,75.0932,75.1111,7251.0
2016-09-22 11:30:00,83.72,83.82,83.72,83.79,7815.0,75.1021,75.1918,75.1021,75.1649,7815.0
2016-09-22 11:35:00,83.81,83.88,83.8,83.84,3372.0,75.1829,75.2457,75.1739,75.2098,3372.0
2016-09-22 11:40:00,83.85,83.88,83.83,83.86,4100.0,75.2187,75.2457,75.2008,75.2277,4100.0
2016-09-22 11:45:00,83.89,83.89,83.82,83.88,4440.0,75.2546,75.2546,75.1918,75.2457,4440.0
2016-09-22 11:50:00,83.84,83.85,83.74,83.82,6629.0,75.2098,75.2187,75.1201,75.1918,6629.0
2016-09-22 11:55:00,83.82,83.82,83.74,83.81,6224.0,75.1918,75.1918,75.1201,75.1829,6224.0
2016-09-22 12:00:00,83.83,83.9,83.8,83.9,6100.0,75.2008,75.2636,75.1739,75.2636,6100.0
2016-09-22 12:05:00,83.86,83.89,83.78,83.78,7855.0,75.2277,75.2546,75.1559,75.1559,7855.0
2016-09-22 12:10:00,83.79,83.82,83.77,83.81,2925.0,75.1649,75.1918,75.147,75.1829,2925.0
2016-09-22 12:15:00,83.83,83.84,83.8,83.81,3500.0,75.2008,75.2098,75.1739,75.1829,3500.0
2016-09-22 12:20:00,83.82,83.83,83.78,83.82,4145.0,75.1918,75.2008,75.1559,75.1918,4145.0
2016-09-22 12:25:00,83.81,83.98,83.76,83.98,174454.0,75.1829,75.3354,75.138,75.3354,174454.0
2016-09-22 12:30:00,83.96,84.02,83.94,84.0,9328.0,75.3174,75.3712,75.2995,75.3533,9328.0
2016-09-22 12:35:00,83.96,83.97,83.9,83.93,2755.0,75.3174,75.3264,75.2636,75.2905,2755.0
2016-09-22 12:40:00,83.92,83.99,83.92,83.96,5075.0,75.2815,75.3443,75.2815,75.3174,5075.0
2016-09-22 12:45:00,83.96,84.01,83.92,83.97,7361.0,75.3174,75.3623,75.2815,75.3264,7361.0
2016-09-22 12:50:00,84.01,84.07,83.99,84.01,9322.0,75.3623,75.4161,75.3443,75.3623,9322.0
2016-09-22 12:55:00,84.01,84.08,83.94,84.06,16518.0,75.3623,75.4251,75.2995,75.4071,16518.0
2016-09-22 13:00:00,84.02,84.14,84.0,84.12,11305.0,75.3712,75.4789,75.3533,75.4609,11305.0
2016-09-22 13:05:00,84.13,84.16,84.1,84.14,9833.0,75.4699,75.4968,75.443,75.4789,9833.0
2016-09-22 13:10:00,84.14,84.28,84.14,84.2,24035.0,75.4789,75.6045,75.4789,75.5327,24035.0
2016-09-22 13:15:00,84.22,84.27,84.16,84.2,8690.0,75.5507,75.5955,75.4968,75.5327,8690.0
2016-09-22 13:20:00,84.21,84.27,84.21,84.25,10228.0,75.5417,75.5955,75.5417,75.5776,10228.0
2016-09-22 13:25:00,84.23,84.26,84.19,84.2,9064.0,75.5596,75.5865,75.5237,75.5327,9064.0
2016-09-22 13:30:00,84.2,84.29,84.19,84.28,11057.0,75.5327,75.6134,75.5237,75.6045,11057.0
2016-09-22 13:35:00,84.28,84.3,84.22,84.29,14785.0,75.6045,75.6224,75.5507,75.6134,14785.0
2016-09-22 13:40:00,84.28,84.29,84.24,84.25,6567.0,75.6045,75.6134,75.5686,75.5776,6567.0
2016-09-22 13:45:00,84.23,84.29,84.21,84.28,13423.0,75.5596,75.6134,75.5417,75.6045,13423.0
2016-09-22 13:50:00,84.27,84.29,84.23,84.28,7673.0,75.5955,75.6134,75.5596,75.6045,7673.0
2016-09-22 13:55:00,84.28,84.29,84.24,84.29,7826.0,75.6045,75.6134,75.5686,75.6134,7826.0
2016-09-22 14:00:00,84.29,84.38,84.29,84.37,8694.0,75.6134,75.6942,75.6134,75.6852,8694.0
2016-09-22 14:05:00,84.37,84.43,84.36,84.43,8990.0,75.6852,75.739,75.6762,75.739,8990.0
2016-09-22 14:10:00,84.41,84.41,84.17,84.19,25816.0,75.7211,75.7211,75.5058,75.5237,25816.0
2016-09-22 14:15:00,84.22,84.29,84.18,84.23,7454.0,75.5507,75.6134,75.5148,75.5596,7454.0
2016-09-22 14:20:00,84.24,84.32,84.2,84.32,9098.0,75.5686,75.6404,75.5327,75.6404,9098.0
2016-09-22 14:25:00,84.31,84.34,84.24,84.3,6055.0,75.6314,75.6583,75.5686,75.6224,6055.0
2016-09-22 14:30:00,84.29,84.34,84.25,84.25,10016.0,75.6134,75.6583,75.5776,75.5776,10016.0
2016-09-22 14:35:00,84.23,84.35,84.2,84.33,6895.0,75.5596,75.6673,75.5327,75.6493,6895.0
2016-09-22 14:40:00,84.32,84.38,84.32,84.38,8661.0,75.6404,75.6942,75.6404,75.6942,8661.0
2016-09-22 14:45:00,84.38,84.4,84.37,84.4,10754.0,75.6942,75.7121,75.6852,75.7121,10754.0
2016-09-22 14:50:00,84.38,84.49,84.37,84.49,13494.0,75.6942,75.7929,75.6852,75.7929,13494.0
2016-09-22 14:55:00,84.47,84.53,84.42,84.51,28121.0,75.7749,75.8287,75.7301,75.8108,28121.0
2016-09-22 15:00:00,84.51,84.52,84.43,84.43,12609.0,75.8108,75.8198,75.739,75.739,12609.0
2016-09-22 15:05:00,84.45,84.5,84.42,84.43,13640.0,75.757,75.8018,75.7301,75.739,13640.0
2016-09-22 15:10:00,84.44,84.49,84.44,84.45,6196.0,75.748,75.7929,75.748,75.757,6196.0
2016-09-22 15:15:00,84.44,84.45,84.32,84.34,11411.0,75.748,75.757,75.6404,75.6583,11411.0
2016-09-22 15:20:00,84.34,84.39,84.31,84.37,14081.0,75.6583,75.7032,75.6314,75.6852,14081.0
2016-09-22 15:25:00,84.36,84.41,84.35,84.39,11627.0,75.6762,75.7211,75.6673,75.7032,11627.0
2016-09-22 15:30:00,84.39,84.45,84.37,84.43,14111.0,75.7032,75.757,75.6852,75.739,14111.0
2016-09-22 15:35:00,84.42,84.46,84.4,84.45,24229.0,75.7301,75.7659,75.7121,75.757,24229.0
2016-09-22 15:40:00,84.45,84.45,84.4,84.44,27223.0,75.757,75.757,75.7121,75.748,27223.0
2016-09-22 15:45:00,84.45,84.46,84.41,84.42,25209.0,75.757,75.7659,75.7211,75.7301,25209.0
2016-09-22 15:50:00,84.42,84.43,84.33,84.37,63304.0,75.7301,75.739,75.6493,75.6852,63304.0
2016-09-22 15:55:00,84.37,84.44,84.32,84.4,132856.0,75.6852,75.748,75.6404,75.7121,132856.0
2016-09-23 09:30:00,84.03,84.27,83.53,83.89,87168.0,75.3802,75.5955,74.9317,75.2546,87168.0
2016-09-23 09:35:00,84.03,84.32,83.85,84.24,53356.0,75.3802,75.6404,75.2187,75.5686,53356.0
2016-09-23 09:40:00,84.23,84.34,84.17,84.17,17320.0,75.5596,75.6583,75.5058,75.5058,17320.0
2016-09-23 09:45:00,84.21,84.29,84.13,84.25,14854.0,75.5417,75.6134,75.4699,75.5776,14854.0
2016-09-23 09:50:00,84.22,84.29,84.14,84.23,14936.0,75.5507,75.6134,75.4789,75.5596,14936.0
2016-09-23 09:55:00,84.24,84.4,84.11,84.3,33675.0,75.5686,75.7121,75.452,75.6224,33675.0
2016-09-23 10:00:00,84.26,84.37,84.18,84.36,7821.0,75.5865,75.6852,75.5148,75.6762,7821.0
2016-09-23 10:05:00,84.34,84.38,84.22,84.33,9950.0,75.6583,75.6942,75.5507,75.6493,9950.0
2016-09-23 10:10:00,84.31,84.33,84.19,84.32,7563.0,75.6314,75.6493,75.5237,75.6404,7563.0
2016-09-23 10:15:00,84.3,84.4,84.22,84.3,16848.0,75.6224,75.7121,75.5507,75.6224,16848.0
2016-09-23 10:20:00,84.32,84.39,84.24,84.37,7600.0,75.6404,75.7032,75.5686,75.6852,7600.0
2016-09-23 10:25:00,84.38,84.4,84.32,84.33,11175.0,75.6942,75.7121,75.6404,75.6493,11175.0
2016-09-23 10:30:00,84.36,84.41,84.24,84.29,14533.0,75.6762,75.7211,75.5686,75.6134,14533.0
2016-09-23 10:35:00,84.28,84.35,84.28,84.33,23502.0,75.6045,75.6673,75.6045,75.6493,23502.0
2016-09-23 10:40:00,84.31,84.42,84.3,84.41,7100.0,75.6314,75.7301,75.6224,75.7211,7100.0
2016-09-23 10:45:00,84.43,84.43,84.38,84.42,8310.0,75.739,75.739,75.6942,75.7301,8310.0
2016-09-23 10:50:00,84.4,84.41,84.33,84.35,7100.0,75.7121,75.7211,75.6493,75.6673,7100.0
2016-09-23 10:55:00,84.37,84.53,84.27,84.44,34877.0,75.6852,75.8287,75.5955,75.748,34877.0
2016-09-23 11:00:00,84.42,84.64,84.42,84.64,9976.0,75.7301,75.9274,75.7301,75.9274,9976.0
2016-09-23 11:05:00,84.61,84.61,84.5,84.52,21108.0,75.9005,75.9005,75.8018,75.8198,21108.0
2016-09-23 11:10:00,84.52,84.6,84.52,84.59,9222.0,75.8198,75.8915,75.8198,75.8826,9222.0
2016-09-23 11:15:00,84.58,84.59,84.49,84.56,8120.0,75.8736,75.8826,75.7929,75.8557,8120.0
2016-09-23 11:20:00,84.55,84.57,84.42,84.47,20876.0,75.8467,75.8646,75.7301,75.7749,20876.0
2016-09-23 11:25:00,84.47,84.56,84.38,84.52,11468.0,75.7749,75.8557,75.6942,75.8198,11468.0
2016-09-23 11:30:00,84.53,84.71,84.53,84.71,17430.0,75.8287,75.9902,75.8287,75.9902,17430.0
2016-09-23 11:35:00,84.72,84.85,84.71,84.83,39184.0,75.9992,76.1158,75.9902,76.0979,39184.0
2016-09-23 11:40:00,84.83,84.92,84.82,84.91,15497.0,76.0979,76.1786,76.0889,76.1696,15497.0
2016-09-23 11:45:00,84.9,85.0,84.85,84.92,43642.0,76.1607,76.2504,76.1158,76.1786,43642.0
2016-09-23 11:50:00,84.92,84.98,84.9,84.97,60114.0,76.1786,76.2324,76.1607,76.2234,60114.0
2016-09-23 11:55:00,84.97,84.97,84.9,84.9,26104.0,76.2234,76.2234,76.1607,76.1607,26104.0
2016-09-23 12:00:00,84.89,84.89,84.74,84.78,67739.0,76.1517,76.1517,76.0171,76.053,67739.0
2016-09-23 12:05:00,84.8,84.84,84.77,84.8,7666.0,76.0709,76.1068,76.044,76.0709,7666.0
2016-09-23 12:10:00,84.83,84.92,84.83,84.91,12887.0,76.0979,76.1786,76.0979,76.1696,12887.0
2016-09-23 12:15:00,84.92,84.92,84.87,84.9,13604.0,76.1786,76.1786,76.1337,76.1607,13604.0
2016-09-23 12:20:00,84.89,84.91,84.85,84.87,10115.0,76.1517,76.1696,76.1158,76.1337,10115.0
2016-09-23 12:25:00,84.89,84.89,84.76,84.78,13358.0,76.1517,76.1517,76.0351,76.053,13358.0
2016-09-23 12:30:00,84.79,84.82,84.74,84.75,8843.0,76.062,76.0889,76.0171,76.0261,8843.0
2016-09-23 12:35:00,84.74,84.74,84.58,84.69,14410.0,76.0171,76.0171,75.8736,75.9723,14410.0
2016-09-23 12:40:00,84.69,84.71,84.65,84.69,16314.0,75.9723,75.9902,75.9364,75.9723,16314.0
2016-09-23 12:45:00,84.69,84.71,84.66,84.67,9433.0,75.9723,75.9902,75.9454,75.9543,9433.0
2016-09-23 12:50:00,84.66,84.74,84.65,84.71,10932.0,75.9454,76.0171,75.9364,75.9902,10932.0
2016-09-23 12:55:00,84.71,84.73,84.68,84.72,5008.0,75.9902,76.0082,75.9633,75.9992,5008.0
2016-09-23 13:00:00,84.73,84.74,84.66,84.69,12081.0,76.0082,76.0171,75.9454,75.9723,12081.0
2016-09-23 13:05:00,84.68,84.71,84.64,84.67,14009.0,75.9633,75.9902,75.9274,75.9543,14009.0
2016-09-23 13:10:00,84.67,84.67,84.54,84.63,24537.0,75.9543,75.9543,75.8377,75.9184,24537.0
2016-09-23 13:15:00,84.62,84.65,84.54,84.56,10885.0,75.9095,75.9364,75.8377,75.8557,10885.0
2016-09-23 13:20:00,84.56,84.65,84.55,84.62,12100.0,75.8557,75.9364,75.8467,75.9095,12100.0
2016-09-23 13:25:00,84.6,84.69,84.6,84.64,18791.0,75.8915,75.9723,75.8915,75.9274,18791.0
2016-09-23 13:30:00,84.63,84.75,84.6,84.74,47020.0,75.9184,76.0261,75.8915,76.0171,47020.0
2016-09-23 13:35:00,84.74,84.78,84.71,84.75,25552.0,76.0171,76.053,75.9902,76.0261,25552.0
2016-09-23 13:40:00,84.76,84.78,84.6,84.62,12627.0,76.0351,76.053,75.8915,75.9095,12627.0
2016-09-23 13:45:00,84.63,84.64,84.53,84.57,21258.0,75.9184,75.9274,75.8287,75.8646,21258.0
2016-09-23 13:50:00,84.56,84.57,84.37,84.38,61894.0,75.8557,75.8646,75.6852,75.6942,61894.0
2016-09-23 13:55:00,84.4,84.41,84.05,84.07,87204.0,75.7121,75.7211,75.3982,75.4161,87204.0
2016-09-23 14:00:00,84.07,84.22,84.03,84.15,68810.0,75.4161,75.5507,75.3802,75.4879,68810.0
2016-09-23 14:05:00,84.13,84.18,83.94,83.95,46408.0,75.4699,75.5148,75.2995,75.3084,46408.0
2016-09-23 14:10:00,83.95,83.98,83.66,83.7,58358.0,75.3084,75.3354,75.0483,75.0842,58358.0
2016-09-23 14:15:00,83.7,83.83,83.65,83.76,101338.0,75.0842,75.2008,75.0393,75.138,101338.0
2016-09-23 14:20:00,83.78,83.78,83.63,83.66,134082.0,75.1559,75.1559,75.0214,75.0483,134082.0
2016-09-23 14:25:00,83.64,83.87,83.57,83.84,30066.0,75.0304,75.2367,74.9676,75.2098,30066.0
2016-09-23 14:30:00,83.82,83.94,83.74,83.93,67882.0,75.1918,75.2995,75.1201,75.2905,67882.0
2016-09-23 14:35:00,83.92,83.92,83.84,83.84,18000.0,75.2815,75.2815,75.2098,75.2098,18000.0
2016-09-23 14:40:00,83.82,83.87,83.77,83.86,48846.0,75.1918,75.2367,75.147,75.2277,48846.0
2016-09-23 14:45:00,83.86,83.97,83.86,83.92,49446.0,75.2277,75.3264,75.2277,75.2815,49446.0
2016-09-23 14:50:00,83.91,84.04,83.89,83.98,36842.0,75.2726,75.3892,75.2546,75.3354,36842.0
2016-09-23 14:55:00,83.95,83.99,83.94,83.94,10362.0,75.3084,75.3443,75.2995,75.2995,10362.0
2016-09-23 15:00:00,83.95,83.99,83.9,83.96,15875.0,75.3084,75.3443,75.2636,75.3174,15875.0
2016-09-23 15:05:00,83.97,84.13,83.97,84.06,12442.0,75.3264,75.4699,75.3264,75.4071,12442.0
2016-09-23 15:10:00,84.06,84.12,84.06,84.11,7923.0,75.4071,75.4609,75.4071,75.452,7923.0
2016-09-23 15:15:00,84.08,84.08,83.98,84.01,6603.0,75.4251,75.4251,75.3354,75.3623,6603.0
2016-09-23 15:20:00,84.01,84.01,83.95,84.01,13745.0,75.3623,75.3623,75.3084,75.3623,13745.0
2016-09-23 15:25:00,84.01,84.07,83.98,84.07,73780.0,75.3623,75.4161,75.3354,75.4161,73780.0
2016-09-23 15:30:00,84.06,84.12,84.0,84.03,21393.0,75.4071,75.4609,75.3533,75.3802,21393.0
2016-09-23 15:35:00,84.04,84.04,83.89,83.97,22513.0,75.3892,75.3892,75.2546,75.3264,22513.0
2016-09-23 15:40:00,83.95,84.04,83.92,84.0,52643.0,75.3084,75.3892,75.2815,75.3533,52643.0
2016-09-23 15:45:00,84.0,84.03,84.0,84.0,62725.0,75.3533,75.3802,75.3533,75.3533,62725.0
2016-09-23 15:50:00,84.0,84.09,83.98,84.08,67336.0,75.3533,75.434,75.3354,75.4251,67336.0
2016-09-23 15:55:00,84.07,84.07,83.89,83.89,58938.0,75.4161,75.4161,75.2546,75.2546,58938.0
2016-09-26 09:30:00,83.05,83.59,82.52,82.73,110500.0,74.5011,74.9855,74.0256,74.214,110500.0
2016-09-26 09:35:00,82.81,82.83,82.56,82.61,82464.0,74.2858,74.3037,74.0615,74.1064,82464.0
2016-09-26 09:40:00,82.61,82.95,82.4,82.93,74768.0,74.1064,74.4114,73.918,74.3934,74768.0
2016-09-26 09:45:00,82.85,83.26,82.85,83.26,21027.0,74.3217,74.6895,74.3217,74.6895,21027.0
2016-09-26 09:50:00,83.23,83.31,83.05,83.15,35686.0,74.6626,74.7343,74.5011,74.5908,35686.0
2016-09-26 09:55:00,83.12,83.25,83.02,83.04,18785.0,74.5639,74.6805,74.4742,74.4921,18785.0
2016-09-26 10:00:00,83.08,83.34,82.97,83.27,14196.0,74.528,74.7612,74.4293,74.6984,14196.0
2016-09-26 10:05:00,83.3,83.49,83.29,83.39,19211.0,74.7254,74.8958,74.7164,74.8061,19211.0
2016-09-26 10:10:00,83.42,83.72,83.38,83.69,18483.0,74.833,75.1021,74.7971,75.0752,18483.0
2016-09-26 10:15:00,83.73,83.74,83.43,83.43,15926.0,75.1111,75.1201,74.842,74.842,15926.0
2016-09-26 10:20:00,83.43,83.48,83.38,83.38,10572.0,74.842,74.8868,74.7971,74.7971,10572.0
2016-09-26 10:25:00,83.37,83.39,83.3,83.39,10144.0,74.7881,74.8061,74.7254,74.8061,10144.0
2016-09-26 10:30:00,83.39,83.54,83.35,83.52,30053.0,74.8061,74.9406,74.7702,74.9227,30053.0
2016-09-26 10:35:00,83.54,83.73,83.51,83.61,15200.0,74.9406,75.1111,74.9137,75.0034,15200.0
2016-09-26 10:40:00,83.61,83.65,83.52,83.61,12088.0,75.0034,75.0393,74.9227,75.0034,12088.0
2016-09-26 10:45:00,83.62,83.65,83.56,83.65,5597.0,75.0124,75.0393,74.9586,75.0393,5597.0
2016-09-26 10:50:00,83.65,83.68,83.49,83.51,18428.0,75.0393,75.0662,74.8958,74.9137,18428.0
2016-09-26 10:55:00,83.53,83.64,83.43,83.62,11914.0,74.9317,75.0304,74.842,75.0124,11914.0
2016-09-26 11:00:00,83.62,83.65,83.4,83.42,18577.0,75.0124,75.0393,74.8151,74.833,18577.0
2016-09-26 11:05:00,83.41,83.48,83.33,83.46,23021.0,74.824,74.8868,74.7523,74.8689,23021.0
2016-09-26 11:10:00,83.5,83.5,83.3,83.31,14768.0,74.9048,74.9048,74.7254,74.7343,14768.0
2016-09-26 11:15:00,83.33,83.46,83.33,83.4,12281.0,74.7523,74.8689,74.7523,74.8151,12281.0
2016-09-26 11:20:00,83.38,83.39,83.27,83.3,19519.0,74.7971,74.8061,74.6984,74.7254,19519.0
2016-09-26 11:25:00,83.3,83.45,83.29,83.35,15479.0,74.7254,74.8599,74.7164,74.7702,15479.0
2016-09-26 11:30:00,83.38,83.38,83.15,83.23,6817.0,74.7971,74.7971,74.5908,74.6626,6817.0
2016-09-26 11:35:00,83.24,83.3,83.19,83.3,24388.0,74.6715,74.7254,74.6267,74.7254,24388.0
2016-09-26 11:40:00,83.32,83.43,83.31,83.43,69996.0,74.7433,74.842,74.7343,74.842,69996.0
2016-09-26 11:45:00,83.4,83.5,83.33,83.35,17198.0,74.8151,74.9048,74.7523,74.7702,17198.0
2016-09-26 11:50:00,83.34,83.43,83.32,83.42,12214.0,74.7612,74.842,74.7433,74.833,12214.0
2016-09-26 11:55:00,83.4,83.44,83.3,83.4,22021.0,74.8151,74.8509,74.7254,74.8151,22021.0
2016-09-26 12:00:00,83.42,83.48,83.31,83.31,46065.0,74.833,74.8868,74.7343,74.7343,46065.0
2016-09-26 12:05:00,83.32,83.33,83.24,83.27,12269.0,74.7433,74.7523,74.6715,74.6984,12269.0
2016-09-26 12:10:00,83.26,83.26,83.17,83.21,11165.0,74.6895,74.6895,74.6087,74.6446,11165.0
2016-09-26 12:15:00,83.2,83.22,83.07,83.07,15228.0,74.6356,74.6536,74.519,74.519,15228.0
2016-09-26 12:20:00,83.07,83.15,83.02,83.05,32789.0,74.519,74.5908,74.4742,74.5011,32789.0
2016-09-26 12:25:00,83.03,83.04,82.97,82.99,20640.0,74.4831,74.4921,74.4293,74.4473,20640.0
2016-09-26 12:30:00,82.98,83.0,82.89,82.99,12917.0,74.4383,74.4562,74.3576,74.4473,12917.0
2016-09-26 12:35:00,82.98,82.99,82.89,82.93,18448.0,74.4383,74.4473,74.3576,74.3934,18448.0
2016-09-26 12:40:00,82.93,82.95,82.82,82.95,16233.0,74.3934,74.4114,74.2948,74.4114,16233.0
2016-09-26 12:45:00,82.96,83.0,82.88,82.91,12994.0,74.4204,74.4562,74.3486,74.3755,12994.0
2016-09-26 12:50:00,82.92,83.01,82.9,82.92,27890.0,74.3845,74.4652,74.3665,74.3845,27890.0
2016-09-26 12:55:00,82.93,83.0,82.89,82.97,17811.0,74.3934,74.4562,74.3576,74.4293,17811.0
2016-09-26 13:00:00,82.97,82.98,82.75,82.75,16000.0,74.4293,74.4383,74.232,74.232,16000.0
2016-09-26 13:05:00,82.75,82.81,82.65,82.66,34878.0,74.232,74.2858,74.1423,74.1512,34878.0
2016-09-26 13:10:00,82.65,82.73,82.64,82.68,23346.0,74.1423,74.214,74.1333,74.1692,23346.0
2016-09-26 13:15:00,82.7,82.71,82.63,82.69,9341.0,74.1871,74.1961,74.1243,74.1781,9341.0
2016-09-26 13:20:00,82.7,82.78,82.69,82.69,13023.0,74.1871,74.2589,74.1781,74.1781,13023.0
2016-09-26 13:25:00,82.67,82.72,82.6,82.61,40315.0,74.1602,74.2051,74.0974,74.1064,40315.0
2016-09-26 13:30:00,82.62,82.68,82.6,82.67,18338.0,74.1154,74.1692,74.0974,74.1602,18338.0
2016-09-26 13:35:00,82.68,82.69,82.53,82.57,39787.0,74.1692,74.1781,74.0346,74.0705,39787.0
2016-09-26 13:40:00,82.58,82.64,82.5,82.53,18469.0,74.0795,74.1333,74.0077,74.0346,18469.0
2016-09-26 13:45:00,82.54,82.67,82.54,82.65,11229.0,74.0436,74.1602,74.0436,74.1423,11229.0
2016-09-26 13:50:00,82.66,82.69,82.58,82.67,27261.0,74.1512,74.1781,74.0795,74.1602,27261.0
2016-09-26 13:55:00,82.68,82.73,82.61,82.61,26275.0,74.1692,74.214,74.1064,74.1064,26275.0
2016-09-26 14:00:00,82.61,82.66,82.57,82.6,26056.0,74.1064,74.1512,74.0705,74.0974,26056.0
2016-09-26 14:05:00,82.6,82.63,82.57,82.58,24690.0,74.0974,74.1243,74.0705,74.0795,24690.0
2016-09-26 14:10:00,82.59,82.61,82.55,82.6,14032.0,74.0884,74.1064,74.0526,74.0974,14032.0
2016-09-26 14:15:00,82.59,82.73,82.58,82.72,20456.0,74.0884,74.214,74.0795,74.2051,20456.0
2016-09-26 14:20:00,82.71,82.71,82.65,82.68,17106.0,74.1961,74.1961,74.1423,74.1692,17106.0
2016-09-26 14:25:00,82.69,82.74,82.69,82.71,16497.0,74.1781,74.223,74.1781,74.1961,16497.0
2016-09-26 14:30:00,82.7,82.73,82.62,82.7,16441.0,74.1871,74.214,74.1154,74.1871,16441.0
2016-09-26 14:35:00,82.66,82.69,82.56,82.6,28161.0,74.1512,74.1781,74.0615,74.0974,28161.0
2016-09-26 14:40:00,82.6,82.62,82.56,82.57,20946.0,74.0974,74.1154,74.0615,74.0705,20946.0
2016-09-26 14:45:00,82.57,82.58,82.51,82.55,27669.0,74.0705,74.0795,74.0167,74.0526,27669.0
2016-09-26 14:50:00,82.52,82.6,82.52,82.6,14918.0,74.0256,74.0974,74.0256,74.0974,14918.0
2016-09-26 14:55:00,82.61,82.69,82.6,82.64,37155.0,74.1064,74.1781,74.0974,74.1333,37155.0
2016-09-26 15:00:00,82.64,82.66,82.55,82.55,27295.0,74.1333,74.1512,74.0526,74.0526,27295.0
2016-09-26 15:05:00,82.56,82.66,82.55,82.62,43514.0,74.0615,74.1512,74.0526,74.1154,43514.0
2016-09-26 15:10:00,82.62,82.63,82.55,82.6,55557.0,74.1154,74.1243,74.0526,74.0974,55557.0
2016-09-26 15:15:00,82.62,82.65,82.54,82.54,25873.0,74.1154,74.1423,74.0436,74.0436,25873.0
2016-09-26 15:20:00,82.54,82.59,82.5,82.55,20451.0,74.0436,74.0884,74.0077,74.0526,20451.0
2016-09-26 15:25:00,82.56,82.61,82.54,82.55,26776.0,74.0615,74.1064,74.0436,74.0526,26776.0
2016-09-26 15:30:00,82.56,82.63,82.55,82.56,38174.0,74.0615,74.1243,74.0526,74.0615,38174.0
2016-09-26 15:35:00,82.56,82.61,82.51,82.56,63420.0,74.0615,74.1064,74.0167,74.0615,63420.0
2016-09-26 15:40:00,82.57,82.6,82.48,82.48,43540.0,74.0705,74.0974,73.9898,73.9898,43540.0
2016-09-26 15:45:00,82.48,82.56,82.46,82.55,61299.0,73.9898,74.0615,73.9718,74.0526,61299.0
2016-09-26 15:50:00,82.54,82.59,82.5,82.58,73245.0,74.0436,74.0884,74.0077,74.0795,73245.0
2016-09-26 15:55:00,82.58,82.61,82.43,82.53,246391.0,74.0795,74.1064,73.9449,74.0346,246391.0
2016-09-27 09:30:00,82.23,82.44,81.74,82.13,98092.0,73.7655,73.9539,73.3259,73.6758,98092.0
2016-09-27 09:35:00,82.18,82.88,82.17,82.39,45497.0,73.7206,74.3486,73.7117,73.909,45497.0
2016-09-27 09:40:00,82.46,82.72,82.35,82.35,53022.0,73.9718,74.2051,73.8731,73.8731,53022.0
2016-09-27 09:45:00,82.35,82.64,82.34,82.62,25534.0,73.8731,74.1333,73.8642,74.1154,25534.0
2016-09-27 09:50:00,82.61,82.7,82.45,82.63,18073.0,74.1064,74.1871,73.9629,74.1243,18073.0
2016-09-27 09:55:00,82.64,82.97,82.51,82.97,35698.0,74.1333,74.4293,74.0167,74.4293,35698.0
2016-09-27 10:00:00,82.98,83.2,82.9,83.0,65770.0,74.4383,74.6356,74.3665,74.4562,65770.0
2016-09-27 10:05:00,82.95,83.13,82.93,83.11,35431.0,74.4114,74.5729,74.3934,74.5549,35431.0
2016-09-27 10:10:00,83.11,83.11,83.02,83.08,13913.0,74.5549,74.5549,74.4742,74.528,13913.0
2016-09-27 10:15:00,83.08,83.17,83.07,83.07,13290.0,74.528,74.6087,74.519,74.519,13290.0
2016-09-27 10:20:00,83.07,83.07,82.91,83.02,17746.0,74.519,74.519,74.3755,74.4742,17746.0
2016-09-27 10:25:00,83.02,83.07,82.84,82.84,61074.0,74.4742,74.519,74.3127,74.3127,61074.0
2016-09-27 10:30:00,82.85,82.9,82.74,82.76,59766.0,74.3217,74.3665,74.223,74.2409,59766.0
2016-09-27 10:35:00,82.76,82.78,82.64,82.64,11088.0,74.2409,74.2589,74.1333,74.1333,11088.0
2016-09-27 10:40:00,82.63,82.66,82.52,82.63,16481.0,74.1243,74.1512,74.0256,74.1243,16481.0
2016-09-27 10:45:00,82.62,82.69,82.56,82.68,13286.0,74.1154,74.1781,74.0615,74.1692,13286.0
2016-09-27 10:50:00,82.67,82.69,82.54,82.55,10850.0,74.1602,74.1781,74.0436,74.0526,10850.0
2016-09-27 10:55:00,82.56,82.61,82.48,82.48,32107.0,74.0615,74.1064,73.9898,73.9898,32107.0
2016-09-27 11:00:00,82.49,82.52,82.46,82.51,29452.0,73.9987,74.0256,73.9718,74.0167,29452.0
2016-09-27 11:05:00,82.52,82.52,82.36,82.49,31900.0,74.0256,74.0256,73.8821,73.9987,31900.0
2016-09-27 11:10:00,82.47,82.57,82.47,82.54,13690.0,73.9808,74.0705,73.9808,74.0436,13690.0
2016-09-27 11:15:00,82.56,82.58,82.45,82.51,9142.0,74.0615,74.0795,73.9629,74.0167,9142.0
2016-09-27 11:20:00,82.53,82.59,82.49,82.56,14035.0,74.0346,74.0884,73.9987,74.0615,14035.0
2016-09-27 11:25:00,82.56,82.61,82.47,82.5,25951.0,74.0615,74.1064,73.9808,74.0077,25951.0
2016-09-27 11:30:00,82.51,82.63,82.5,82.5,32685.0,74.0167,74.1243,74.0077,74.0077,32685.0
2016-09-27 11:35:00,82.51,82.61,82.47,82.61,17313.0,74.0167,74.1064,73.9808,74.1064,17313.0
2016-09-27 11:40:00,82.61,82.61,82.46,82.47,17208.0,74.1064,74.1064,73.9718,73.9808,17208.0
2016-09-27 11:45:00,82.48,82.54,82.47,82.49,10539.0,73.9898,74.0436,73.9808,73.9987,10539.0
2016-09-27 11:50:00,82.49,82.56,82.49,82.5,19196.0,73.9987,74.0615,73.9987,74.0077,19196.0
2016-09-27 11:55:00,82.5,82.6,82.47,82.57,15614.0,74.0077,74.0974,73.9808,74.0705,15614.0
2016-09-27 12:00:00,82.56,82.58,82.52,82.53,24838.0,74.0615,74.0795,74.0256,74.0346,24838.0
2016-09-27 12:05:00,82.54,82.61,82.52,82.54,19834.0,74.0436,74.1064,74.0256,74.0436,19834.0
2016-09-27 12:10:00,82.52,82.53,82.46,82.46,11193.0,74.0256,74.0346,73.9718,73.9718,11193.0
2016-09-27 12:15:00,82.47,82.5,82.42,82.46,15510.0,73.9808,74.0077,73.9359,73.9718,15510.0
2016-09-27 12:20:00,82.46,82.58,82.38,82.55,28117.0,73.9718,74.0795,73.9001,74.0526,28117.0
2016-09-27 12:25:00,82.56,82.67,82.53,82.6,39085.0,74.0615,74.1602,74.0346,74.0974,39085.0
2016-09-27 12:30:00,82.62,82.65,82.51,82.54,47352.0,74.1154,74.1423,74.0167,74.0436,47352.0
2016-09-27 12:35:00,82.55,82.57,82.47,82.51,38999.0,74.0526,74.0705,73.9808,74.0167,38999.0
2016-09-27 12:40:00,82.5,82.55,82.49,82.53,15461.0,74.0077,74.0526,73.9987,74.0346,15461.0
2016-09-27 12:45:00,82.53,82.53,82.39,82.4,28798.0,74.0346,74.0346,73.909,73.918,28798.0
2016-09-27 12:50:00,82.39,82.42,82.37,82.4,31271.0,73.909,73.9359,73.8911,73.918,31271.0
2016-09-27 12:55:00,82.41,82.42,82.38,82.41,27853.0,73.927,73.9359,73.9001,73.927,27853.0
2016-09-27 13:00:00,82.41,82.41,82.33,82.39,32417.0,73.927,73.927,73.8552,73.909,32417.0
2016-09-27 13:05:00,82.38,82.38,82.21,82.26,40509.0,73.9001,73.9001,73.7476,73.7924,40509.0
2016-09-27 13:10:00,82.28,82.28,82.13,82.15,44478.0,73.8104,73.8104,73.6758,73.6937,44478.0
2016-09-27 13:15:00,82.16,82.21,82.13,82.16,28255.0,73.7027,73.7476,73.6758,73.7027,28255.0
2016-09-27 13:20:00,82.16,82.16,82.09,82.15,47319.0,73.7027,73.7027,73.6399,73.6937,47319.0
2016-09-27 13:25:00,82.15,82.16,82.09,82.13,43945.0,73.6937,73.7027,73.6399,73.6758,43945.0
2016-09-27 13:30:00,82.13,82.18,82.09,82.11,37389.0,73.6758,73.7206,73.6399,73.6578,37389.0
2016-09-27 13:35:00,82.12,82.21,82.12,82.21,41397.0,73.6668,73.7476,73.6668,73.7476,41397.0
2016-09-27 13:40:00,82.22,82.32,82.22,82.31,16837.0,73.7565,73.8462,73.7565,73.8373,16837.0
2016-09-27 13:45:00,82.32,82.35,82.22,82.23,13210.0,73.8462,73.8731,73.7565,73.7655,13210.0
2016-09-27 13:50:00,82.23,82.38,82.21,82.36,17487.0,73.7655,73.9001,73.7476,73.8821,17487.0
2016-09-27 13:55:00,82.35,82.36,82.25,82.33,72671.0,73.8731,73.8821,73.7834,73.8552,72671.0
2016-09-27 14:00:00,82.33,82.36,82.28,82.29,43413.0,73.8552,73.8821,73.8104,73.8193,43413.0
2016-09-27 14:05:00,82.29,82.39,82.26,82.28,24056.0,73.8193,73.909,73.7924,73.8104,24056.0
2016-09-27 14:10:00,82.28,82.31,82.26,82.28,27261.0,73.8104,73.8373,73.7924,73.8104,27261.0
2016-09-27 14:15:00,82.28,82.33,82.23,82.33,28586.0,73.8104,73.8552,73.7655,73.8552,28586.0
2016-09-27 14:20:00,82.33,82.33,82.29,82.31,24678.0,73.8552,73.8552,73.8193,73.8373,24678.0
2016-09-27 14:25:00,82.3,82.33,82.28,82.29,24806.0,73.8283,73.8552,73.8104,73.8193,24806.0
2016-09-27 14:30:00,82.28,82.28,82.07,82.19,66706.0,73.8104,73.8104,73.622,73.7296,66706.0
2016-09-27 14:35:00,82.22,82.36,82.18,82.35,36583.0,73.7565,73.8821,73.7206,73.8731,36583.0
2016-09-27 14:40:00,82.34,82.36,82.07,82.16,180702.0,73.8642,73.8821,73.622,73.7027,180702.0
2016-09-27 14:45:00,82.16,82.18,82.11,82.17,26877.0,73.7027,73.7206,73.6578,73.7117,26877.0
2016-09-27 14:50:00,82.17,82.23,82.13,82.22,30059.0,73.7117,73.7655,73.6758,73.7565,30059.0
2016-09-27 14:55:00,82.24,82.3,82.2,82.26,46920.0,73.7745,73.8283,73.7386,73.7924,46920.0
2016-09-27 15:00:00,82.28,82.37,82.28,82.34,15216.0,73.8104,73.8911,73.8104,73.8642,15216.0
2016-09-27 15:05:00,82.34,82.41,82.27,82.27,17040.0,73.8642,73.927,73.8014,73.8014,17040.0
2016-09-27 15:10:00,82.29,82.32,82.22,82.23,93541.0,73.8193,73.8462,73.7565,73.7655,93541.0
2016-09-27 15:15:00,82.23,82.29,82.21,82.24,44694.0,73.7655,73.8193,73.7476,73.7745,44694.0
2016-09-27 15:20:00,82.26,82.31,82.2,82.29,41678.0,73.7924,73.8373,73.7386,73.8193,41678.0
2016-09-27 15:25:00,82.28,82.47,82.27,82.46,62084.0,73.8104,73.9808,73.8014,73.9718,62084.0
2016-09-27 15:30:00,82.45,82.46,82.33,82.35,97862.0,73.9629,73.9718,73.8552,73.8731,97862.0
2016-09-27 15:35:00,82.35,82.41,82.32,82.41,63834.0,73.8731,73.927,73.8462,73.927,63834.0
2016-09-27 15:40:00,82.39,82.43,82.34,82.38,67607.0,73.909,73.9449,73.8642,73.9001,67607.0
2016-09-27 15:45:00,82.37,82.4,82.32,82.35,85386.0,73.8911,73.918,73.8462,73.8731,85386.0
2016-09-27 15:50:00,82.34,82.4,82.3,82.39,56593.0,73.8642,73.918,73.8283,73.909,56593.0
2016-09-27 15:55:00,82.39,82.49,82.33,82.43,138399.0,73.909,73.9987,73.8552,73.9449,138399.0
2016-09-28 09:30:00,82.54,83.15,82.43,82.51,82882.0,74.0436,74.5908,73.9449,74.0167,82882.0
2016-09-28 09:35:00,82.57,82.69,82.52,82.66,41626.0,74.0705,74.1781,74.0256,74.1512,41626.0
2016-09-28 09:40:00,82.69,83.0,82.67,82.77,46014.0,74.1781,74.4562,74.1602,74.2499,46014.0
2016-09-28 09:45:00,82.78,83.13,82.78,83.1,139614.0,74.2589,74.5729,74.2589,74.5459,139614.0
2016-09-28 09:50:00,83.12,83.18,83.0,83.09,64614.0,74.5639,74.6177,74.4562,74.537,64614.0
2016-09-28 09:55:00,83.08,83.16,83.02,83.16,40621.0,74.528,74.5998,74.4742,74.5998,40621.0
2016-09-28 10:00:00,83.16,83.4,83.16,83.24,35680.0,74.5998,74.8151,74.5998,74.6715,35680.0
2016-09-28 10:05:00,83.25,83.26,82.97,83.0,39384.0,74.6805,74.6895,74.4293,74.4562,39384.0
2016-09-28 10:10:00,83.0,83.02,82.75,82.81,37678.0,74.4562,74.4742,74.232,74.2858,37678.0
2016-09-28 10:15:00,82.81,82.98,82.81,82.96,26493.0,74.2858,74.4383,74.2858,74.4204,26493.0
2016-09-28 10:20:00,82.95,82.98,82.86,82.86,17209.0,74.4114,74.4383,74.3306,74.3306,17209.0
2016-09-28 10:25:00,82.84,82.98,82.82,82.95,23600.0,74.3127,74.4383,74.2948,74.4114,23600.0
2016-09-28 10:30:00,82.95,82.96,82.76,82.8,22081.0,74.4114,74.4204,74.2409,74.2768,22081.0
2016-09-28 10:35:00,82.81,82.81,82.55,82.67,49581.0,74.2858,74.2858,74.0526,74.1602,49581.0
2016-09-28 10:40:00,82.67,82.74,82.66,82.72,34111.0,74.1602,74.223,74.1512,74.2051,34111.0
2016-09-28 10:45:00,82.72,82.73,82.47,82.54,18444.0,74.2051,74.214,73.9808,74.0436,18444.0
2016-09-28 10:50:00,82.54,82.57,82.4,82.49,40666.0,74.0436,74.0705,73.918,73.9987,40666.0
2016-09-28 10:55:00,82.51,82.53,82.37,82.42,40288.0,74.0167,74.0346,73.8911,73.9359,40288.0
2016-09-28 11:00:00,82.39,82.48,82.17,82.19,55395.0,73.909,73.9898,73.7117,73.7296,55395.0
2016-09-28 11:05:00,82.18,82.3,82.08,82.08,34861.0,73.7206,73.8283,73.6309,73.6309,34861.0
2016-09-28 11:10:00,82.08,82.31,82.08,82.25,21641.0,73.6309,73.8373,73.6309,73.7834,21641.0
2016-09-28 11:15:00,82.24,82.3,82.12,82.12,20079.0,73.7745,73.8283,73.6668,73.6668,20079.0
2016-09-28 11:20:00,82.15,82.24,82.12,82.22,19584.0,73.6937,73.7745,73.6668,73.7565,19584.0
2016-09-28 11:25:00,82.2,82.21,82.03,82.09,49482.0,73.7386,73.7476,73.5861,73.6399,49482.0
2016-09-28 11:30:00,82.09,82.12,81.81,81.89,65746.0,73.6399,73.6668,73.3887,73.4605,65746.0
2016-09-28 11:35:00,81.9,82.04,81.87,82.02,19267.0,73.4695,73.5951,73.4426,73.5771,19267.0
2016-09-28 11:40:00,82.01,82.1,81.94,82.0,17604.0,73.5681,73.6489,73.5053,73.5592,17604.0
2016-09-28 11:45:00,82.0,82.24,81.98,82.22,12312.0,73.5592,73.7745,73.5412,73.7565,12312.0
2016-09-28 11:50:00,82.23,82.32,82.18,82.32,7325.0,73.7655,73.8462,73.7206,73.8462,7325.0
2016-09-28 11:55:00,82.33,82.46,82.23,82.46,44190.0,73.8552,73.9718,73.7655,73.9718,44190.0
2016-09-28 12:00:00,82.45,82.46,82.38,82.45,73703.0,73.9629,73.9718,73.9001,73.9629,73703.0
2016-09-28 12:05:00,82.44,82.63,82.4,82.42,33966.0,73.9539,74.1243,73.918,73.9359,33966.0
2016-09-28 12:10:00,82.41,82.53,82.39,82.46,8403.0,73.927,74.0346,73.909,73.9718,8403.0
2016-09-28 12:15:00,82.48,82.48,82.4,82.42,6512.0,73.9898,73.9898,73.918,73.9359,6512.0
2016-09-28 12:20:00,82.42,82.42,82.3,82.38,6134.0,73.9359,73.9359,73.8283,73.9001,6134.0
2016-09-28 12:25:00,82.32,82.34,82.27,82.27,6173.0,73.8462,73.8642,73.8014,73.8014,6173.0
2016-09-28 12:30:00,82.26,82.32,82.18,82.18,6791.0,73.7924,73.8462,73.7206,73.7206,6791.0
2016-09-28 12:35:00,82.16,82.26,82.14,82.26,4400.0,73.7027,73.7924,73.6848,73.7924,4400.0
2016-09-28 12:40:00,82.23,82.3,82.17,82.27,4982.0,73.7655,73.8283,73.7117,73.8014,4982.0
2016-09-28 12:45:00,82.3,82.35,82.25,82.28,8802.0,73.8283,73.8731,73.7834,73.8104,8802.0
2016-09-28 12:50:00,82.29,82.38,82.29,82.37,1525.0,73.8193,73.9001,73.8193,73.8911,1525.0
2016-09-28 12:55:00,82.38,82.38,82.26,82.28,21071.0,73.9001,73.9001,73.7924,73.8104,21071.0
2016-09-28 13:00:00,82.26,82.26,82.1,82.17,29215.0,73.7924,73.7924,73.6489,73.7117,29215.0
2016-09-28 13:05:00,82.19,82.19,82.01,82.13,30768.0,73.7296,73.7296,73.5681,73.6758,30768.0
2016-09-28 13:10:00,82.11,82.18,82.06,82.1,12566.0,73.6578,73.7206,73.613,73.6489,12566.0
2016-09-28 13:15:00,82.1,82.18,82.07,82.15,7420.0,73.6489,73.7206,73.622,73.6937,7420.0
2016-09-28 13:20:00,82.16,82.21,82.09,82.14,8006.0,73.7027,73.7476,73.6399,73.6848,8006.0
2016-09-28 13:25:00,82.15,82.25,82.14,82.16,5607.0,73.6937,73.7834,73.6848,73.7027,5607.0
2016-09-28 13:30:00,82.19,82.32,82.17,82.31,22017.0,73.7296,73.8462,73.7117,73.8373,22017.0
2016-09-28 13:35:00,82.31,82.36,82.22,82.26,14303.0,73.8373,73.8821,73.7565,73.7924,14303.0
2016-09-28 13:40:00,82.27,82.28,82.2,82.22,6790.0,73.8014,73.8104,73.7386,73.7565,6790.0
2016-09-28 13:45:00,82.2,82.26,82.07,82.09,10208.0,73.7386,73.7924,73.622,73.6399,10208.0
2016-09-28 13:50:00,82.12,82.18,82.11,82.15,32507.0,73.6668,73.7206,73.6578,73.6937,32507.0
2016-09-28 13:55:00,82.16,82.16,82.05,82.08,11272.0,73.7027,73.7027,73.604,73.6309,11272.0
2016-09-28 14:00:00,82.08,82.08,82.02,82.03,14672.0,73.6309,73.6309,73.5771,73.5861,14672.0
2016-09-28 14:05:00,82.02,82.06,81.96,82.06,16279.0,73.5771,73.613,73.5233,73.613,16279.0
2016-09-28 14:10:00,82.07,82.27,82.06,82.17,9987.0,73.622,73.8014,73.613,73.7117,9987.0
2016-09-28 14:15:00,82.17,82.2,82.09,82.14,16217.0,73.7117,73.7386,73.6399,73.6848,16217.0
2016-09-28 14:20:00,82.13,82.18,82.06,82.07,19393.0,73.6758,73.7206,73.613,73.622,19393.0
2016-09-28 14:25:00,82.05,82.19,81.97,82.06,28429.0,73.604,73.7296,73.5323,73.613,28429.0
2016-09-28 14:30:00,82.06,82.08,81.95,82.0,21349.0,73.613,73.6309,73.5143,73.5592,21349.0
2016-09-28 14:35:00,81.98,82.08,81.94,81.99,26230.0,73.5412,73.6309,73.5053,73.5502,26230.0
2016-09-28 14:40:00,82.0,82.13,82.0,82.11,12895.0,73.5592,73.6758,73.5592,73.6578,12895.0
2016-09-28 14:45:00,82.11,82.19,82.07,82.16,8104.0,73.6578,73.7296,73.622,73.7027,8104.0
2016-09-28 14:50:00,82.17,82.22,82.12,82.21,15229.0,73.7117,73.7565,73.6668,73.7476,15229.0
2016-09-28 14:55:00,82.2,82.2,82.06,82.15,8878.0,73.7386,73.7386,73.613,73.6937,8878.0
2016-09-28 15:00:00,82.15,82.19,82.1,82.15,11812.0,73.6937,73.7296,73.6489,73.6937,11812.0
2016-09-28 15:05:00,82.16,82.22,82.07,82.12,20706.0,73.7027,73.7565,73.622,73.6668,20706.0
2016-09-28 15:10:00,82.13,82.2,82.13,82.16,8850.0,73.6758,73.7386,73.6758,73.7027,8850.0
2016-09-28 15:15:00,82.17,82.2,82.1,82.1,10237.0,73.7117,73.7386,73.6489,73.6489,10237.0
2016-09-28 15:20:00,82.09,82.19,82.08,82.16,16037.0,73.6399,73.7296,73.6309,73.7027,16037.0
2016-09-28 15:25:00,82.16,82.19,82.13,82.14,26134.0,73.7027,73.7296,73.6758,73.6848,26134.0
2016-09-28 15:30:00,82.16,82.16,82.06,82.1,29185.0,73.7027,73.7027,73.613,73.6489,29185.0
2016-09-28 15:35:00,82.1,82.14,82.06,82.09,36998.0,73.6489,73.6848,73.613,73.6399,36998.0
2016-09-28 15:40:00,82.09,82.19,82.07,82.19,30920.0,73.6399,73.7296,73.622,73.7296,30920.0
2016-09-28 15:45:00,82.18,82.27,82.16,82.26,31796.0,73.7206,73.8014,73.7027,73.7924,31796.0
2016-09-28 15:50:00,82.25,82.32,82.19,82.3,47191.0,73.7834,73.8462,73.7296,73.8283,47191.0
2016-09-28 15:55:00,82.3,82.34,82.23,82.24,88541.0,73.8283,73.8642,73.7655,73.7745,88541.0
2016-09-29 09:30:00,82.11,82.2,81.8,82.12,61494.0,73.6578,73.7386,73.3798,73.6668,61494.0
2016-09-29 09:35:00,82.14,82.46,82.13,82.31,37338.0,73.6848,73.9718,73.6758,73.8373,37338.0
2016-09-29 09:40:00,82.32,82.53,82.17,82.47,22911.0,73.8462,74.0346,73.7117,73.9808,22911.0
2016-09-29 09:45:00,82.5,82.63,82.43,82.53,29833.0,74.0077,74.1243,73.9449,74.0346,29833.0
2016-09-29 09:50:00,82.53,82.67,82.5,82.63,30289.0,74.0346,74.1602,74.0077,74.1243,30289.0
2016-09-29 09:55:00,82.62,82.82,82.6,82.74,29718.0,74.1154,74.2948,74.0974,74.223,29718.0
2016-09-29 10:00:00,82.72,82.83,82.58,82.59,21516.0,74.2051,74.3037,74.0795,74.0884,21516.0
2016-09-29 10:05:00,82.63,82.64,82.13,82.13,30412.0,74.1243,74.1333,73.6758,73.6758,30412.0
2016-09-29 10:10:00,82.14,82.23,82.0,82.02,18252.0,73.6848,73.7655,73.5592,73.5771,18252.0
2016-09-29 10:15:00,82.03,82.37,82.0,82.27,20965.0,73.5861,73.8911,73.5592,73.8014,20965.0
2016-09-29 10:20:00,82.27,82.33,82.2,82.27,13464.0,73.8014,73.8552,73.7386,73.8014,13464.0
2016-09-29 10:25:00,82.28,82.37,82.2,82.22,7840.0,73.8104,73.8911,73.7386,73.7565,7840.0
2016-09-29 10:30:00,82.23,82.23,82.07,82.1,16050.0,73.7655,73.7655,73.622,73.6489,16050.0
2016-09-29 10:35:00,82.09,82.13,82.01,82.05,8998.0,73.6399,73.6758,73.5681,73.604,8998.0
2016-09-29 10:40:00,82.05,82.16,82.01,82.03,12372.0,73.604,73.7027,73.5681,73.5861,12372.0
2016-09-29 10:45:00,82.02,82.16,82.0,82.09,31940.0,73.5771,73.7027,73.5592,73.6399,31940.0
2016-09-29 10:50:00,82.09,82.12,82.05,82.08,6716.0,73.6399,73.6668,73.604,73.6309,6716.0
2016-09-29 10:55:00,82.07,82.13,82.01,82.07,7134.0,73.622,73.6758,73.5681,73.622,7134.0
2016-09-29 11:00:00,82.04,82.05,81.94,82.05,12208.0,73.5951,73.604,73.5053,73.604,12208.0
2016-09-29 11:05:00,82.04,82.04,81.94,81.99,8701.0,73.5951,73.5951,73.5053,73.5502,8701.0
2016-09-29 11:10:00,81.98,82.0,81.92,81.99,14900.0,73.5412,73.5592,73.4874,73.5502,14900.0
2016-09-29 11:15:00,82.01,82.01,81.88,82.0,18756.0,73.5681,73.5681,73.4515,73.5592,18756.0
2016-09-29 11:20:00,81.99,82.0,81.94,81.95,14852.0,73.5502,73.5592,73.5053,73.5143,14852.0
2016-09-29 11:25:00,81.94,82.1,81.94,82.05,7801.0,73.5053,73.6489,73.5053,73.604,7801.0
2016-09-29 11:30:00,82.06,82.14,82.0,82.11,4900.0,73.613,73.6848,73.5592,73.6578,4900.0
2016-09-29 11:35:00,82.07,82.16,82.02,82.04,8835.0,73.622,73.7027,73.5771,73.5951,8835.0
2016-09-29 11:40:00,82.03,82.1,82.02,82.07,6100.0,73.5861,73.6489,73.5771,73.622,6100.0
2016-09-29 11:45:00,82.06,82.14,82.01,82.04,11605.0,73.613,73.6848,73.5681,73.5951,11605.0
2016-09-29 11:50:00,82.05,82.15,82.04,82.13,5453.0,73.604,73.6937,73.5951,73.6758,5453.0
2016-09-29 11:55:00,82.11,82.13,82.1,82.1,4350.0,73.6578,73.6758,73.6489,73.6489,4350.0
2016-09-29 12:00:00,82.1,82.14,82.04,82.09,7315.0,73.6489,73.6848,73.5951,73.6399,7315.0
2016-09-29 12:05:00,82.08,82.24,82.05,82.21,14300.0,73.6309,73.7745,73.604,73.7476,14300.0
2016-09-29 12:10:00,82.22,82.23,82.19,82.19,6411.0,73.7565,73.7655,73.7296,73.7296,6411.0
2016-09-29 12:15:00,82.19,82.2,82.14,82.14,11523.0,73.7296,73.7386,73.6848,73.6848,11523.0
2016-09-29 12:20:00,82.14,82.26,82.13,82.21,12255.0,73.6848,73.7924,73.6758,73.7476,12255.0
2016-09-29 12:25:00,82.22,82.24,82.17,82.19,8111.0,73.7565,73.7745,73.7117,73.7296,8111.0
2016-09-29 12:30:00,82.18,82.2,82.16,82.17,4800.0,73.7206,73.7386,73.7027,73.7117,4800.0
2016-09-29 12:35:00,82.16,82.19,82.05,82.08,16628.0,73.7027,73.7296,73.604,73.6309,16628.0
2016-09-29 12:40:00,82.03,82.08,81.96,82.01,11503.0,73.5861,73.6309,73.5233,73.5681,11503.0
2016-09-29 12:45:00,81.97,81.97,81.78,81.78,29690.0,73.5323,73.5323,73.3618,73.3618,29690.0
2016-09-29 12:50:00,81.78,81.8,81.61,81.75,32117.0,73.3618,73.3798,73.2093,73.3349,32117.0
2016-09-29 12:55:00,81.75,81.83,81.68,81.82,31804.0,73.3349,73.4067,73.2721,73.3977,31804.0
2016-09-29 13:00:00,81.81,81.84,81.5,81.62,30760.0,73.3887,73.4156,73.1106,73.2183,30760.0
2016-09-29 13:05:00,81.66,81.81,81.57,81.77,27734.0,73.2542,73.3887,73.1734,73.3528,27734.0
2016-09-29 13:10:00,81.75,91.49,81.75,91.49,530146.0,73.3349,82.0723,73.3349,82.0723,530146.0
2016-09-29 13:15:00,92.5,94.99,89.31,94.99,2016853.0,82.9783,85.212,80.1167,85.212,2016853.0
2016-09-29 13:20:00,94.92,97.25,94.63,96.63,1819241.0,85.1492,87.2394,84.8891,86.6832,1819241.0
2016-09-29 13:25:00,96.55,96.96,95.65,96.25,1649327.0,86.6114,86.9792,85.8041,86.3423,1649327.0
2016-09-29 13:30:00,96.24,98.09,96.0,97.38,1013115.0,86.3334,87.9929,86.1181,87.356,1013115.0
2016-09-29 13:35:00,97.38,97.58,96.51,97.0,1133463.0,87.356,87.5354,86.5756,87.0151,1133463.0
2016-09-29 13:40:00,97.0,97.01,95.33,95.51,1036591.0,87.0151,87.0241,85.517,85.6785,1036591.0
2016-09-29 13:45:00,95.5,95.72,94.2,94.21,1035810.0,85.6695,85.8669,84.5033,84.5123,1035810.0
2016-09-29 13:50:00,94.22,95.04,93.2,93.59,1080521.0,84.5213,85.2569,83.6063,83.9561,1080521.0
2016-09-29 13:55:00,93.53,93.97,93.11,93.37,436916.0,83.9023,84.297,83.5255,83.7588,436916.0
2016-09-29 14:00:00,93.32,93.66,93.12,93.41,551866.0,83.7139,84.0189,83.5345,83.7947,551866.0
2016-09-29 14:05:00,93.41,94.71,93.35,94.53,690266.0,83.7947,84.9608,83.7408,84.7994,690266.0
2016-09-29 14:10:00,94.55,95.48,94.53,94.84,677579.0,84.8173,85.6516,84.7994,85.0775,677579.0
2016-09-29 14:15:00,94.84,95.07,94.45,94.67,366529.0,85.0775,85.2838,84.7276,84.925,366529.0
2016-09-29 14:20:00,94.69,95.0,94.45,94.94,438070.0,84.9429,85.221,84.7276,85.1672,438070.0
2016-09-29 14:25:00,94.94,95.63,94.84,95.3,454967.0,85.1672,85.7861,85.0775,85.4901,454967.0
2016-09-29 14:30:00,95.34,96.32,95.3,96.16,609301.0,85.526,86.4051,85.4901,86.2616,609301.0
2016-09-29 14:35:00,96.16,96.95,96.08,96.55,608163.0,86.2616,86.9703,86.1898,86.6114,608163.0
2016-09-29 14:40:00,96.5,96.65,95.8,96.02,332190.0,86.5666,86.7011,85.9386,86.136,332190.0
2016-09-29 14:45:00,96.0,96.09,95.21,95.34,338898.0,86.1181,86.1988,85.4094,85.526,338898.0
2016-09-29 14:50:00,95.39,96.2,95.22,95.57,284259.0,85.5708,86.2975,85.4183,85.7323,284259.0
2016-09-29 14:55:00,95.55,95.55,94.66,94.94,296395.0,85.7144,85.7144,84.916,85.1672,296395.0
2016-09-29 15:00:00,94.81,94.86,93.91,94.25,359193.0,85.0506,85.0954,84.2432,84.5482,359193.0
2016-09-29 15:05:00,94.21,94.98,94.2,94.91,220730.0,84.5123,85.2031,84.5033,85.1403,220730.0
2016-09-29 15:10:00,94.9,95.34,94.71,95.26,276660.0,85.1313,85.526,84.9608,85.4542,276660.0
2016-09-29 15:15:00,95.26,95.27,94.77,94.77,335027.0,85.4542,85.4632,85.0147,85.0147,335027.0
2016-09-29 15:20:00,94.75,95.06,94.64,94.75,194520.0,84.9967,85.2748,84.898,84.9967,194520.0
2016-09-29 15:25:00,94.76,95.35,94.75,95.24,204607.0,85.0057,85.535,84.9967,85.4363,204607.0
2016-09-29 15:30:00,95.22,95.64,94.96,95.64,269350.0,85.4183,85.7951,85.1851,85.7951,269350.0
2016-09-29 15:35:00,95.62,95.72,95.1,95.38,424121.0,85.7772,85.8669,85.3107,85.5619,424121.0
2016-09-29 15:40:00,95.41,95.77,95.11,95.7,285602.0,85.5888,85.9117,85.3197,85.8489,285602.0
2016-09-29 15:45:00,95.7,96.43,95.51,95.62,582880.0,85.8489,86.5038,85.6785,85.7772,582880.0
2016-09-29 15:50:00,95.6,95.92,95.28,95.81,461941.0,85.7592,86.0463,85.4722,85.9476,461941.0
2016-09-29 15:55:00,95.78,96.73,95.78,96.18,888391.0,85.9207,86.7729,85.9207,86.2795,888391.0
2016-09-30 09:30:00,99.7,103.95,99.7,102.91,2218496.0,89.4372,93.2497,89.4372,92.3168,2218496.0
2016-09-30 09:35:00,102.94,103.45,101.63,101.63,847867.0,92.3437,92.8012,91.1685,91.1685,847867.0
2016-09-30 09:40:00,101.65,102.65,101.56,101.93,723241.0,91.1865,92.0835,91.1057,91.4376,723241.0
2016-09-30 09:45:00,101.83,102.54,101.06,102.5,635725.0,91.3479,91.9848,90.6572,91.949,635725.0
2016-09-30 09:50:00,102.47,103.24,102.13,102.84,786587.0,91.9221,92.6128,91.6171,92.254,786587.0
2016-09-30 09:55:00,102.84,103.16,102.0,102.37,560929.0,92.254,92.541,91.5004,91.8323,560929.0
2016-09-30 10:00:00,102.36,102.98,102.29,102.81,257882.0,91.8234,92.3796,91.7606,92.2271,257882.0
2016-09-30 10:05:00,102.84,102.98,102.4,102.78,255057.0,92.254,92.3796,91.8593,92.2001,255057.0
2016-09-30 10:10:00,102.75,103.41,102.42,103.23,383367.0,92.1732,92.7653,91.8772,92.6038,383367.0
2016-09-30 10:15:00,103.21,103.71,102.74,102.94,468402.0,92.5859,93.0344,92.1643,92.3437,468402.0
2016-09-30 10:20:00,102.91,103.01,102.71,102.96,172509.0,92.3168,92.4065,92.1373,92.3616,172509.0
2016-09-30 10:25:00,102.95,103.74,102.86,103.71,315291.0,92.3526,93.0613,92.2719,93.0344,315291.0
2016-09-30 10:30:00,103.74,103.84,102.99,103.06,217816.0,93.0613,93.151,92.3885,92.4513,217816.0
2016-09-30 10:35:00,103.01,103.45,102.99,103.37,141379.0,92.4065,92.8012,92.3885,92.7294,141379.0
2016-09-30 10:40:00,103.42,103.95,103.24,103.93,250169.0,92.7743,93.2497,92.6128,93.2318,250169.0
2016-09-30 10:45:00,103.91,104.35,103.77,103.97,390779.0,93.2138,93.6085,93.0882,93.2676,390779.0
2016-09-30 10:50:00,103.96,104.17,103.45,103.77,357221.0,93.2587,93.4471,92.8012,93.0882,357221.0
2016-09-30 10:55:00,103.83,104.57,103.69,104.03,377738.0,93.1421,93.8059,93.0165,93.3215,377738.0
2016-09-30 11:00:00,104.04,104.36,103.91,104.33,242401.0,93.3304,93.6175,93.2138,93.5906,242401.0
2016-09-30 11:05:00,104.34,104.64,104.13,104.2,178764.0,93.5996,93.8687,93.4112,93.474,178764.0
2016-09-30 11:10:00,104.22,104.62,104.18,104.45,163231.0,93.4919,93.8507,93.456,93.6982,163231.0
2016-09-30 11:15:00,104.43,104.47,104.0,104.06,236132.0,93.6803,93.7162,93.2946,93.3484,236132.0
2016-09-30 11:20:00,104.08,104.2,103.66,103.87,159275.0,93.3663,93.474,92.9896,93.1779,159275.0
2016-09-30 11:25:00,103.87,103.88,103.1,103.25,254004.0,93.1779,93.1869,92.4872,92.6218,254004.0
2016-09-30 11:30:00,103.26,103.82,102.45,102.76,692598.0,92.6307,93.1331,91.9041,92.1822,692598.0
2016-09-30 11:35:00,102.75,102.87,102.12,102.5,544647.0,92.1732,92.2809,91.6081,91.949,544647.0
2016-09-30 11:40:00,102.52,102.95,102.41,102.67,256664.0,91.9669,92.3526,91.8682,92.1015,256664.0
2016-09-30 11:45:00,102.67,102.73,102.5,102.54,189028.0,92.1015,92.1553,91.949,91.9848,189028.0
2016-09-30 11:50:00,102.53,102.68,102.37,102.59,255831.0,91.9759,92.1104,91.8323,92.0297,255831.0
2016-09-30 11:55:00,102.57,102.76,102.4,102.66,157279.0,92.0118,92.1822,91.8593,92.0925,157279.0
2016-09-30 12:00:00,102.62,102.76,102.45,102.7,126859.0,92.0566,92.1822,91.9041,92.1284,126859.0
2016-09-30 12:05:00,102.7,103.43,102.67,103.06,167148.0,92.1284,92.7832,92.1015,92.4513,167148.0
2016-09-30 12:10:00,103.08,103.09,102.5,102.8,125367.0,92.4693,92.4782,91.949,92.2181,125367.0
2016-09-30 12:15:00,102.79,102.82,102.5,102.55,138022.0,92.2091,92.236,91.949,91.9938,138022.0
2016-09-30 12:20:00,102.55,102.68,102.46,102.52,111498.0,91.9938,92.1104,91.9131,91.9669,111498.0
2016-09-30 12:25:00,102.52,102.64,102.4,102.6,120983.0,91.9669,92.0746,91.8593,92.0387,120983.0
2016-09-30 12:30:00,102.61,102.79,102.57,102.64,74207.0,92.0476,92.2091,92.0118,92.0746,74207.0
2016-09-30 12:35:00,102.63,102.92,102.61,102.79,81576.0,92.0656,92.3257,92.0476,92.2091,81576.0
2016-09-30 12:40:00,102.78,102.86,102.45,102.54,152836.0,92.2001,92.2719,91.9041,91.9848,152836.0
2016-09-30 12:45:00,102.53,102.65,102.34,102.63,99240.0,91.9759,92.0835,91.8054,92.0656,99240.0
2016-09-30 12:50:00,102.63,102.72,102.53,102.63,87779.0,92.0656,92.1463,91.9759,92.0656,87779.0
2016-09-30 12:55:00,102.65,102.65,102.48,102.54,94340.0,92.0835,92.0835,91.931,91.9848,94340.0
2016-09-30 13:00:00,102.53,102.7,102.4,102.66,70088.0,91.9759,92.1284,91.8593,92.0925,70088.0
2016-09-30 13:05:00,102.64,102.82,102.44,102.46,112746.0,92.0746,92.236,91.8951,91.9131,112746.0
2016-09-30 13:10:00,102.49,102.49,101.77,101.96,243353.0,91.94,91.94,91.2941,91.4646,243353.0
2016-09-30 13:15:00,101.98,101.98,100.84,100.86,521903.0,91.4825,91.4825,90.4598,90.4778,521903.0
2016-09-30 13:20:00,100.84,101.54,100.38,101.5,581293.0,90.4598,91.0878,90.0472,91.0519,581293.0
2016-09-30 13:25:00,101.52,102.16,101.5,102.12,202532.0,91.0698,91.644,91.0519,91.6081,202532.0
2016-09-30 13:30:00,102.09,102.15,101.7,101.97,123678.0,91.5812,91.635,91.2313,91.4735,123678.0
2016-09-30 13:35:00,101.97,102.84,101.94,102.67,234588.0,91.4735,92.254,91.4466,92.1015,234588.0
2016-09-30 13:40:00,102.65,102.79,102.12,102.29,123822.0,92.0835,92.2091,91.6081,91.7606,123822.0
2016-09-30 13:45:00,102.27,102.71,102.23,102.45,63549.0,91.7426,92.1373,91.7068,91.9041,63549.0
2016-09-30 13:50:00,102.46,102.58,102.15,102.25,137576.0,91.9131,92.0207,91.635,91.7247,137576.0
2016-09-30 13:55:00,102.25,102.33,102.09,102.2,82640.0,91.7247,91.7965,91.5812,91.6798,82640.0
2016-09-30 14:00:00,102.19,102.45,102.18,102.29,106268.0,91.6709,91.9041,91.6619,91.7606,106268.0
2016-09-30 14:05:00,102.27,102.41,102.18,102.25,97613.0,91.7426,91.8682,91.6619,91.7247,97613.0
2016-09-30 14:10:00,102.25,102.35,102.18,102.28,109505.0,91.7247,91.8144,91.6619,91.7516,109505.0
2016-09-30 14:15:00,102.32,102.33,102.21,102.31,81769.0,91.7875,91.7965,91.6888,91.7785,81769.0
2016-09-30 14:20:00,102.33,102.56,102.31,102.47,204185.0,91.7965,92.0028,91.7785,91.9221,204185.0
2016-09-30 14:25:00,102.49,102.56,102.37,102.39,87881.0,91.94,92.0028,91.8323,91.8503,87881.0
2016-09-30 14:30:00,102.4,102.57,102.38,102.4,128246.0,91.8593,92.0118,91.8413,91.8593,128246.0
2016-09-30 14:35:00,102.37,102.55,102.36,102.52,107282.0,91.8323,91.9938,91.8234,91.9669,107282.0
2016-09-30 14:40:00,102.5,102.66,102.46,102.55,97717.0,91.949,92.0925,91.9131,91.9938,97717.0
2016-09-30 14:45:00,102.53,102.68,102.47,102.63,104121.0,91.9759,92.1104,91.9221,92.0656,104121.0
2016-09-30 14:50:00,102.66,102.66,102.37,102.37,73427.0,92.0925,92.0925,91.8323,91.8323,73427.0
2016-09-30 14:55:00,102.37,102.39,101.93,102.0,190230.0,91.8323,91.8503,91.4376,91.5004,190230.0
2016-09-30 15:00:00,102.03,102.18,101.86,101.99,136464.0,91.5273,91.6619,91.3748,91.4915,136464.0
2016-09-30 15:05:00,101.97,102.04,101.72,101.72,110131.0,91.4735,91.5363,91.2493,91.2493,110131.0
2016-09-30 15:10:00,101.7,102.15,101.42,102.05,119714.0,91.2313,91.635,90.9801,91.5453,119714.0
2016-09-30 15:15:00,102.07,102.12,101.98,102.08,107467.0,91.5632,91.6081,91.4825,91.5722,107467.0
2016-09-30 15:20:00,102.1,102.1,101.98,102.04,74826.0,91.5901,91.5901,91.4825,91.5363,74826.0
2016-09-30 15:25:00,102.04,102.09,102.03,102.04,98043.0,91.5363,91.5812,91.5273,91.5363,98043.0
2016-09-30 15:30:00,102.04,102.08,101.84,102.02,201887.0,91.5363,91.5722,91.3569,91.5184,201887.0
2016-09-30 15:35:00,102.01,102.08,101.94,102.01,180111.0,91.5094,91.5722,91.4466,91.5094,180111.0
2016-09-30 15:40:00,102.0,102.4,101.89,102.37,169968.0,91.5004,91.8593,91.4018,91.8323,169968.0
2016-09-30 15:45:00,102.36,102.53,102.28,102.52,212027.0,91.8234,91.9759,91.7516,91.9669,212027.0
2016-09-30 15:50:00,102.53,102.54,102.33,102.52,290645.0,91.9759,91.9848,91.7965,91.9669,290645.0
2016-09-30 15:55:00,102.52,102.53,102.0,102.01,444184.0,91.9669,91.9759,91.5004,91.5094,444184.0
2016-10-03 09:30:00,103.04,104.62,102.92,104.55,705369.0,92.4334,93.8507,92.3257,93.7879,705369.0
2016-10-03 09:35:00,104.56,105.0,103.58,103.72,383997.0,93.7969,94.1916,92.9178,93.0434,383997.0
2016-10-03 09:40:00,103.74,104.16,103.5,103.78,239022.0,93.0613,93.4381,92.846,93.0972,239022.0
2016-10-03 09:45:00,103.75,103.81,103.5,103.62,121865.0,93.0703,93.1241,92.846,92.9537,121865.0
2016-10-03 09:50:00,103.61,104.0,103.58,103.62,100656.0,92.9447,93.2946,92.9178,92.9537,100656.0
2016-10-03 09:55:00,103.62,103.97,103.5,103.67,119124.0,92.9537,93.2676,92.846,92.9985,119124.0
2016-10-03 10:00:00,103.63,103.86,103.56,103.63,104839.0,92.9626,93.169,92.8999,92.9626,104839.0
2016-10-03 10:05:00,103.64,103.74,103.5,103.55,84772.0,92.9716,93.0613,92.846,92.8909,84772.0
2016-10-03 10:10:00,103.53,103.68,103.29,103.63,112468.0,92.8729,93.0075,92.6576,92.9626,112468.0
2016-10-03 10:15:00,103.63,103.63,103.0,103.02,151225.0,92.9626,92.9626,92.3975,92.4154,151225.0
2016-10-03 10:20:00,103.02,103.14,102.92,103.03,79843.0,92.4154,92.5231,92.3257,92.4244,79843.0
2016-10-03 10:25:00,103.03,103.35,102.96,103.04,103953.0,92.4244,92.7115,92.3616,92.4334,103953.0
2016-10-03 10:30:00,103.03,103.19,102.95,103.17,74836.0,92.4244,92.5679,92.3526,92.55,74836.0
2016-10-03 10:35:00,103.16,103.21,102.85,102.87,98921.0,92.541,92.5859,92.2629,92.2809,98921.0
2016-10-03 10:40:00,102.85,103.29,102.73,103.29,109976.0,92.2629,92.6576,92.1553,92.6576,109976.0
2016-10-03 10:45:00,103.29,103.49,103.21,103.47,76385.0,92.6576,92.8371,92.5859,92.8191,76385.0
2016-10-03 10:50:00,103.47,103.65,103.41,103.42,67911.0,92.8191,92.9806,92.7653,92.7743,67911.0
2016-10-03 10:55:00,103.41,103.55,103.31,103.5,31618.0,92.7653,92.8909,92.6756,92.846,31618.0
2016-10-03 11:00:00,103.52,103.52,103.33,103.45,31134.0,92.864,92.864,92.6935,92.8012,31134.0
2016-10-03 11:05:00,103.44,103.47,103.17,103.32,47899.0,92.7922,92.8191,92.55,92.6846,47899.0
2016-10-03 11:10:00,103.32,103.36,103.21,103.21,35962.0,92.6846,92.7204,92.5859,92.5859,35962.0
2016-10-03 11:15:00,103.22,103.26,103.0,103.12,49013.0,92.5949,92.6307,92.3975,92.5051,49013.0
2016-10-03 11:20:00,103.17,103.25,103.0,103.2,32694.0,92.55,92.6218,92.3975,92.5769,32694.0
2016-10-03 11:25:00,103.19,103.38,103.0,103.06,33434.0,92.5679,92.7384,92.3975,92.4513,33434.0
2016-10-03 11:30:00,103.07,103.09,102.86,102.86,39668.0,92.4603,92.4782,92.2719,92.2719,39668.0
2016-10-03 11:35:00,102.87,102.87,102.5,102.62,129352.0,92.2809,92.2809,91.949,92.0566,129352.0
2016-10-03 11:40:00,102.64,102.64,102.46,102.63,44540.0,92.0746,92.0746,91.9131,92.0656,44540.0
2016-10-03 11:45:00,102.62,102.64,102.29,102.44,58676.0,92.0566,92.0746,91.7606,91.8951,58676.0
2016-10-03 11:50:00,102.44,102.52,102.36,102.46,53023.0,91.8951,91.9669,91.8234,91.9131,53023.0
2016-10-03 11:55:00,102.46,102.48,102.35,102.44,62407.0,91.9131,91.931,91.8144,91.8951,62407.0
2016-10-03 12:00:00,102.44,102.51,102.36,102.37,51198.0,91.8951,91.9579,91.8234,91.8323,51198.0
2016-10-03 12:05:00,102.39,102.46,102.35,102.39,21160.0,91.8503,91.9131,91.8144,91.8503,21160.0
2016-10-03 12:10:00,102.39,102.43,102.27,102.33,31715.0,91.8503,91.8862,91.7426,91.7965,31715.0
2016-10-03 12:15:00,102.3,102.4,102.28,102.35,53061.0,91.7696,91.8593,91.7516,91.8144,53061.0
2016-10-03 12:20:00,102.33,102.34,102.28,102.31,22228.0,91.7965,91.8054,91.7516,91.7785,22228.0
2016-10-03 12:25:00,102.3,102.32,102.15,102.2,37485.0,91.7696,91.7875,91.635,91.6798,37485.0
2016-10-03 12:30:00,102.2,102.33,102.04,102.09,70507.0,91.6798,91.7965,91.5363,91.5812,70507.0
2016-10-03 12:35:00,102.07,102.34,101.98,102.3,73580.0,91.5632,91.8054,91.4825,91.7696,73580.0
2016-10-03 12:40:00,102.35,102.41,102.25,102.34,37190.0,91.8144,91.8682,91.7247,91.8054,37190.0
2016-10-03 12:45:00,102.34,102.39,102.15,102.22,45745.0,91.8054,91.8503,91.635,91.6978,45745.0
2016-10-03 12:50:00,102.22,102.36,102.2,102.28,67050.0,91.6978,91.8234,91.6798,91.7516,67050.0
2016-10-03 12:55:00,102.29,102.35,102.2,102.35,23297.0,91.7606,91.8144,91.6798,91.8144,23297.0
2016-10-03 13:00:00,102.35,102.53,102.32,102.43,39180.0,91.8144,91.9759,91.7875,91.8862,39180.0
2016-10-03 13:05:00,102.44,102.59,102.42,102.44,23173.0,91.8951,92.0297,91.8772,91.8951,23173.0
2016-10-03 13:10:00,102.46,102.68,102.4,102.63,23980.0,91.9131,92.1104,91.8593,92.0656,23980.0
2016-10-03 13:15:00,102.64,102.75,102.59,102.7,29725.0,92.0746,92.1732,92.0297,92.1284,29725.0
2016-10-03 13:20:00,102.74,102.93,102.73,102.93,24943.0,92.1643,92.3347,92.1553,92.3347,24943.0
2016-10-03 13:25:00,102.94,102.95,102.79,102.86,28625.0,92.3437,92.3526,92.2091,92.2719,28625.0
2016-10-03 13:30:00,102.84,103.13,102.81,103.13,41143.0,92.254,92.5141,92.2271,92.5141,41143.0
2016-10-03 13:35:00,103.13,103.22,103.08,103.2,54093.0,92.5141,92.5949,92.4693,92.5769,54093.0
2016-10-03 13:40:00,103.2,103.35,103.18,103.23,49840.0,92.5769,92.7115,92.559,92.6038,49840.0
2016-10-03 13:45:00,103.25,103.35,103.18,103.35,34308.0,92.6218,92.7115,92.559,92.7115,34308.0
2016-10-03 13:50:00,103.35,103.38,103.24,103.29,55985.0,92.7115,92.7384,92.6128,92.6576,55985.0
2016-10-03 13:55:00,103.29,103.42,103.26,103.34,60999.0,92.6576,92.7743,92.6307,92.7025,60999.0
2016-10-03 14:00:00,103.35,103.5,103.33,103.49,44398.0,92.7115,92.846,92.6935,92.8371,44398.0
2016-10-03 14:05:00,103.49,103.49,103.34,103.38,70028.0,92.8371,92.8371,92.7025,92.7384,70028.0
2016-10-03 14:10:00,103.38,103.39,103.25,103.28,25032.0,92.7384,92.7474,92.6218,92.6487,25032.0
2016-10-03 14:15:00,103.29,103.3,103.15,103.19,41030.0,92.6576,92.6666,92.5321,92.5679,41030.0
2016-10-03 14:20:00,103.19,103.19,103.03,103.08,21412.0,92.5679,92.5679,92.4244,92.4693,21412.0
2016-10-03 14:25:00,103.05,103.13,102.92,102.94,34531.0,92.4424,92.5141,92.3257,92.3437,34531.0
2016-10-03 14:30:00,102.94,102.96,102.82,102.93,40558.0,92.3437,92.3616,92.236,92.3347,40558.0
2016-10-03 14:35:00,102.92,103.0,102.83,102.85,21870.0,92.3257,92.3975,92.245,92.2629,21870.0
2016-10-03 14:40:00,102.85,102.89,102.45,102.57,43660.0,92.2629,92.2988,91.9041,92.0118,43660.0
2016-10-03 14:45:00,102.58,102.58,102.45,102.52,43476.0,92.0207,92.0207,91.9041,91.9669,43476.0
2016-10-03 14:50:00,102.52,102.6,102.28,102.31,34964.0,91.9669,92.0387,91.7516,91.7785,34964.0
2016-10-03 14:55:00,102.32,102.4,102.26,102.33,103492.0,91.7875,91.8593,91.7337,91.7965,103492.0
2016-10-03 15:00:00,102.32,102.48,102.32,102.42,34844.0,91.7875,91.931,91.7875,91.8772,34844.0
2016-10-03 15:05:00,102.42,102.56,102.32,102.55,48000.0,91.8772,92.0028,91.7875,91.9938,48000.0
2016-10-03 15:10:00,102.55,102.59,102.45,102.51,30856.0,91.9938,92.0297,91.9041,91.9579,30856.0
2016-10-03 15:15:00,102.5,102.52,102.39,102.45,32849.0,91.949,91.9669,91.8503,91.9041,32849.0
2016-10-03 15:20:00,102.45,102.48,102.19,102.2,44785.0,91.9041,91.931,91.6709,91.6798,44785.0
2016-10-03 15:25:00,102.2,102.2,102.01,102.05,160635.0,91.6798,91.6798,91.5094,91.5453,160635.0
2016-10-03 15:30:00,102.04,102.53,102.03,102.32,64124.0,91.5363,91.9759,91.5273,91.7875,64124.0
2016-10-03 15:35:00,102.32,102.47,102.29,102.45,61554.0,91.7875,91.9221,91.7606,91.9041,61554.0
2016-10-03 15:40:00,102.46,102.65,102.45,102.55,72091.0,91.9131,92.0835,91.9041,91.9938,72091.0
2016-10-03 15:45:00,102.55,102.88,102.54,102.78,95996.0,91.9938,92.2898,91.9848,92.2001,95996.0
2016-10-03 15:50:00,102.79,102.82,102.74,102.75,80810.0,92.2091,92.236,92.1643,92.1732,80810.0
2016-10-03 15:55:00,102.75,102.97,102.75,102.76,220911.0,92.1732,92.3706,92.1732,92.1822,220911.0
2016-10-04 09:30:00,102.6,103.24,102.5,102.65,296410.0,92.0387,92.6128,91.949,92.0835,296410.0
2016-10-04 09:35:00,102.65,103.09,102.59,102.71,149873.0,92.0835,92.4782,92.0297,92.1373,149873.0
2016-10-04 09:40:00,102.73,103.54,102.57,103.54,144275.0,92.1553,92.8819,92.0118,92.8819,144275.0
2016-10-04 09:45:00,103.54,104.0,103.36,103.57,153203.0,92.8819,93.2946,92.7204,92.9088,153203.0
2016-10-04 09:50:00,103.57,103.7,103.37,103.55,43057.0,92.9088,93.0254,92.7294,92.8909,43057.0
2016-10-04 09:55:00,103.55,103.95,103.5,103.87,59684.0,92.8909,93.2497,92.846,93.1779,59684.0
2016-10-04 10:00:00,103.86,104.0,103.62,103.67,60209.0,93.169,93.2946,92.9537,92.9985,60209.0
2016-10-04 10:05:00,103.64,103.78,103.5,103.77,48295.0,92.9716,93.0972,92.846,93.0882,48295.0
2016-10-04 10:10:00,103.77,103.8,103.46,103.73,50572.0,93.0882,93.1151,92.8101,93.0524,50572.0
2016-10-04 10:15:00,103.71,103.8,103.48,103.75,32664.0,93.0344,93.1151,92.8281,93.0703,32664.0
2016-10-04 10:20:00,103.77,103.77,103.41,103.64,49935.0,93.0882,93.0882,92.7653,92.9716,49935.0
2016-10-04 10:25:00,103.67,103.9,103.64,103.77,58041.0,92.9985,93.2049,92.9716,93.0882,58041.0
2016-10-04 10:30:00,103.76,103.78,103.64,103.72,56370.0,93.0793,93.0972,92.9716,93.0434,56370.0
2016-10-04 10:35:00,103.68,104.17,103.58,104.16,94934.0,93.0075,93.4471,92.9178,93.4381,94934.0
2016-10-04 10:40:00,104.13,104.25,103.89,103.96,56500.0,93.4112,93.5188,93.1959,93.2587,56500.0
2016-10-04 10:45:00,103.97,104.18,103.96,104.12,37645.0,93.2676,93.456,93.2587,93.4022,37645.0
2016-10-04 10:50:00,104.18,104.24,103.98,104.01,91126.0,93.456,93.5099,93.2766,93.3035,91126.0
2016-10-04 10:55:00,104.0,104.0,103.84,103.86,52513.0,93.2946,93.2946,93.151,93.169,52513.0
2016-10-04 11:00:00,103.9,104.03,103.58,103.69,38623.0,93.2049,93.3215,92.9178,93.0165,38623.0
2016-10-04 11:05:00,103.69,103.92,103.66,103.91,25903.0,93.0165,93.2228,92.9896,93.2138,25903.0
2016-10-04 11:10:00,103.84,104.05,103.7,104.0,54518.0,93.151,93.3394,93.0254,93.2946,54518.0
2016-10-04 11:15:00,103.99,104.22,103.76,104.22,53533.0,93.2856,93.4919,93.0793,93.4919,53533.0
2016-10-04 11:20:00,104.22,104.48,104.17,104.44,94270.0,93.4919,93.7252,93.4471,93.6893,94270.0
2016-10-04 11:25:00,104.44,104.87,104.43,104.82,127522.0,93.6893,94.075,93.6803,94.0302,127522.0
2016-10-04 11:30:00,104.82,104.95,104.55,104.72,116130.0,94.0302,94.1468,93.7879,93.9404,116130.0
2016-10-04 11:35:00,104.75,104.9,104.42,104.42,69389.0,93.9674,94.1019,93.6713,93.6713,69389.0
2016-10-04 11:40:00,104.42,104.57,104.34,104.57,60412.0,93.6713,93.8059,93.5996,93.8059,60412.0
2016-10-04 11:45:00,104.51,104.67,104.42,104.59,40447.0,93.7521,93.8956,93.6713,93.8238,40447.0
2016-10-04 11:50:00,104.54,104.79,104.53,104.61,76060.0,93.779,94.0032,93.77,93.8418,76060.0
2016-10-04 11:55:00,104.57,104.62,104.32,104.49,43331.0,93.8059,93.8507,93.5816,93.7341,43331.0
2016-10-04 12:00:00,104.51,104.7,104.48,104.63,21684.0,93.7521,93.9225,93.7252,93.8597,21684.0
2016-10-04 12:05:00,104.63,104.75,104.24,104.27,39789.0,93.8597,93.9674,93.5099,93.5368,39789.0
2016-10-04 12:10:00,104.25,104.37,104.22,104.3,28040.0,93.5188,93.6265,93.4919,93.5637,28040.0
2016-10-04 12:15:00,104.32,104.35,104.02,104.09,126378.0,93.5816,93.6085,93.3125,93.3753,126378.0
2016-10-04 12:20:00,104.16,104.16,103.95,104.02,33802.0,93.4381,93.4381,93.2497,93.3125,33802.0
2016-10-04 12:25:00,104.03,104.19,103.99,104.08,60409.0,93.3215,93.465,93.2856,93.3663,60409.0
2016-10-04 12:30:00,104.08,104.11,104.0,104.0,50129.0,93.3663,93.3932,93.2946,93.2946,50129.0
2016-10-04 12:35:00,104.01,104.22,104.0,104.19,27166.0,93.3035,93.4919,93.2946,93.465,27166.0
2016-10-04 12:40:00,104.18,104.28,104.0,104.09,45412.0,93.456,93.5457,93.2946,93.3753,45412.0
2016-10-04 12:45:00,104.07,104.1,103.84,103.85,49605.0,93.3574,93.3843,93.151,93.16,49605.0
2016-10-04 12:50:00,103.88,103.93,103.66,103.93,73630.0,93.1869,93.2318,92.9896,93.2318,73630.0
2016-10-04 12:55:00,103.92,104.06,103.73,104.06,29258.0,93.2228,93.3484,93.0524,93.3484,29258.0
2016-10-04 13:00:00,104.06,104.12,104.0,104.03,14517.0,93.3484,93.4022,93.2946,93.3215,14517.0
2016-10-04 13:05:00,104.01,104.12,103.85,103.85,21774.0,93.3035,93.4022,93.16,93.16,21774.0
2016-10-04 13:10:00,103.85,103.89,103.83,103.89,18866.0,93.16,93.1959,93.1421,93.1959,18866.0
2016-10-04 13:15:00,103.89,103.89,103.77,103.8,14316.0,93.1959,93.1959,93.0882,93.1151,14316.0
2016-10-04 13:20:00,103.83,103.87,103.5,103.5,24224.0,93.1421,93.1779,92.846,92.846,24224.0
2016-10-04 13:25:00,103.5,103.76,103.5,103.75,18900.0,92.846,93.0793,92.846,93.0703,18900.0
2016-10-04 13:30:00,103.77,103.79,103.65,103.78,15708.0,93.0882,93.1062,92.9806,93.0972,15708.0
2016-10-04 13:35:00,103.76,103.89,103.76,103.82,14700.0,93.0793,93.1959,93.0793,93.1331,14700.0
2016-10-04 13:40:00,103.8,103.84,103.74,103.82,15918.0,93.1151,93.151,93.0613,93.1331,15918.0
2016-10-04 13:45:00,103.82,103.83,103.74,103.78,12515.0,93.1331,93.1421,93.0613,93.0972,12515.0
2016-10-04 13:50:00,103.77,103.95,103.76,103.87,23634.0,93.0882,93.2497,93.0793,93.1779,23634.0
2016-10-04 13:55:00,103.86,104.0,103.86,103.92,13441.0,93.169,93.2946,93.169,93.2228,13441.0
2016-10-04 14:00:00,103.92,103.92,103.72,103.89,41528.0,93.2228,93.2228,93.0434,93.1959,41528.0
2016-10-04 14:05:00,103.92,104.08,103.92,104.03,28667.0,93.2228,93.3663,93.2228,93.3215,28667.0
2016-10-04 14:10:00,104.05,104.3,104.01,104.29,30910.0,93.3394,93.5637,93.3035,93.5547,30910.0
2016-10-04 14:15:00,104.29,104.33,104.1,104.1,22962.0,93.5547,93.5906,93.3843,93.3843,22962.0
2016-10-04 14:20:00,104.03,104.15,103.94,104.07,40534.0,93.3215,93.4291,93.2407,93.3574,40534.0
2016-10-04 14:25:00,104.05,104.06,103.85,103.9,34965.0,93.3394,93.3484,93.16,93.2049,34965.0
2016-10-04 14:30:00,103.9,104.12,103.89,104.1,33720.0,93.2049,93.4022,93.1959,93.3843,33720.0
2016-10-04 14:35:00,104.1,104.1,103.87,103.92,24719.0,93.3843,93.3843,93.1779,93.2228,24719.0
2016-10-04 14:40:00,103.93,104.04,103.92,103.99,23865.0,93.2318,93.3304,93.2228,93.2856,23865.0
2016-10-04 14:45:00,104.01,104.03,103.97,103.98,38703.0,93.3035,93.3215,93.2676,93.2766,38703.0
2016-10-04 14:50:00,103.98,104.02,103.96,103.97,28763.0,93.2766,93.3125,93.2587,93.2676,28763.0
2016-10-04 14:55:00,103.97,103.97,103.77,103.79,36964.0,93.2676,93.2676,93.0882,93.1062,36964.0
2016-10-04 15:00:00,103.78,103.94,103.77,103.9,26913.0,93.0972,93.2407,93.0882,93.2049,26913.0
2016-10-04 15:05:00,103.89,104.01,103.88,103.88,27882.0,93.1959,93.3035,93.1869,93.1869,27882.0
2016-10-04 15:10:00,103.88,103.92,103.88,103.9,16987.0,93.1869,93.2228,93.1869,93.2049,16987.0
2016-10-04 15:15:00,103.91,103.91,103.78,103.8,33262.0,93.2138,93.2138,93.0972,93.1151,33262.0
2016-10-04 15:20:00,103.8,103.84,103.77,103.79,91619.0,93.1151,93.151,93.0882,93.1062,91619.0
2016-10-04 15:25:00,103.8,103.83,103.77,103.83,65460.0,93.1151,93.1421,93.0882,93.1421,65460.0
2016-10-04 15:30:00,103.83,103.84,103.69,103.71,79714.0,93.1421,93.151,93.0165,93.0344,79714.0
2016-10-04 15:35:00,103.71,103.75,103.69,103.74,199775.0,93.0344,93.0703,93.0165,93.0613,199775.0
2016-10-04 15:40:00,103.75,103.78,103.6,103.61,79727.0,93.0703,93.0972,92.9357,92.9447,79727.0
2016-10-04 15:45:00,103.6,103.61,103.27,103.36,86189.0,92.9357,92.9447,92.6397,92.7204,86189.0
2016-10-04 15:50:00,103.34,103.36,103.18,103.24,356257.0,92.7025,92.7204,92.559,92.6128,356257.0
2016-10-04 15:55:00,103.23,103.26,103.1,103.23,255156.0,92.6038,92.6307,92.4872,92.6038,255156.0
2016-10-05 09:30:00,103.19,103.25,102.36,102.92,149634.0,92.5679,92.6218,91.8234,92.3257,149634.0
2016-10-05 09:35:00,102.93,103.49,102.89,103.28,96873.0,92.3347,92.8371,92.2988,92.6487,96873.0
2016-10-05 09:40:00,103.3,103.46,103.08,103.36,82370.0,92.6666,92.8101,92.4693,92.7204,82370.0
2016-10-05 09:45:00,103.39,103.73,103.37,103.56,64981.0,92.7474,93.0524,92.7294,92.8999,64981.0
2016-10-05 09:50:00,103.59,103.65,103.23,103.55,109768.0,92.9268,92.9806,92.6038,92.8909,109768.0
2016-10-05 09:55:00,103.57,103.98,103.51,103.92,60922.0,92.9088,93.2766,92.855,93.2228,60922.0
2016-10-05 10:00:00,104.0,104.29,103.85,104.29,85043.0,93.2946,93.5547,93.16,93.5547,85043.0
2016-10-05 10:05:00,104.26,104.29,104.0,104.02,68211.0,93.5278,93.5547,93.2946,93.3125,68211.0
2016-10-05 10:10:00,104.0,104.18,103.95,104.05,48916.0,93.2946,93.456,93.2497,93.3394,48916.0
2016-10-05 10:15:00,104.04,104.06,103.81,103.98,32725.0,93.3304,93.3484,93.1241,93.2766,32725.0
2016-10-05 10:20:00,103.98,104.13,103.66,103.69,47379.0,93.2766,93.4112,92.9896,93.0165,47379.0
2016-10-05 10:25:00,103.7,104.0,103.7,103.87,21487.0,93.0254,93.2946,93.0254,93.1779,21487.0
2016-10-05 10:30:00,103.81,104.02,103.8,104.01,43338.0,93.1241,93.3125,93.1151,93.3035,43338.0
2016-10-05 10:35:00,104.01,104.2,103.92,104.0,34674.0,93.3035,93.474,93.2228,93.2946,34674.0
2016-10-05 10:40:00,104.03,104.05,103.83,103.83,61653.0,93.3215,93.3394,93.1421,93.1421,61653.0
2016-10-05 10:45:00,103.86,104.03,103.84,104.01,32992.0,93.169,93.3215,93.151,93.3035,32992.0
2016-10-05 10:50:00,104.0,104.04,103.91,103.95,54298.0,93.2946,93.3304,93.2138,93.2497,54298.0
2016-10-05 10:55:00,103.96,104.02,103.89,103.98,47384.0,93.2587,93.3125,93.1959,93.2766,47384.0
2016-10-05 11:00:00,103.95,104.08,103.94,104.03,52481.0,93.2497,93.3663,93.2407,93.3215,52481.0
2016-10-05 11:05:00,104.06,104.15,104.0,104.04,64352.0,93.3484,93.4291,93.2946,93.3304,64352.0
2016-10-05 11:10:00,104.05,104.12,104.0,104.06,49507.0,93.3394,93.4022,93.2946,93.3484,49507.0
2016-10-05 11:15:00,104.06,104.31,104.03,104.13,36562.0,93.3484,93.5726,93.3215,93.4112,36562.0
2016-10-05 11:20:00,104.15,104.27,104.02,104.14,87809.0,93.4291,93.5368,93.3125,93.4201,87809.0
2016-10-05 11:25:00,104.14,104.2,104.04,104.11,43497.0,93.4201,93.474,93.3304,93.3932,43497.0
2016-10-05 11:30:00,104.09,104.14,104.0,104.01,38787.0,93.3753,93.4201,93.2946,93.3035,38787.0
2016-10-05 11:35:00,104.01,104.02,103.95,103.99,42391.0,93.3035,93.3125,93.2497,93.2856,42391.0
2016-10-05 11:40:00,103.99,104.09,103.98,104.06,58654.0,93.2856,93.3753,93.2766,93.3484,58654.0
2016-10-05 11:45:00,104.05,104.13,104.0,104.03,27483.0,93.3394,93.4112,93.2946,93.3215,27483.0
2016-10-05 11:50:00,104.02,104.12,103.93,103.96,38333.0,93.3125,93.4022,93.2318,93.2587,38333.0
2016-10-05 11:55:00,103.99,104.0,103.92,103.98,16001.0,93.2856,93.2946,93.2228,93.2766,16001.0
2016-10-05 12:00:00,103.99,104.0,103.95,103.95,14426.0,93.2856,93.2946,93.2497,93.2497,14426.0
2016-10-05 12:05:00,103.95,104.0,103.95,103.99,8953.0,93.2497,93.2946,93.2497,93.2856,8953.0
2016-10-05 12:10:00,103.96,103.98,103.93,103.93,12925.0,93.2587,93.2766,93.2318,93.2318,12925.0
2016-10-05 12:15:00,103.95,103.95,103.88,103.9,6094.0,93.2497,93.2497,93.1869,93.2049,6094.0
2016-10-05 12:20:00,103.89,103.89,103.7,103.75,46345.0,93.1959,93.1959,93.0254,93.0703,46345.0
2016-10-05 12:25:00,103.75,103.78,103.63,103.67,46173.0,93.0703,93.0972,92.9626,92.9985,46173.0
2016-10-05 12:30:00,103.69,104.04,103.69,103.93,48967.0,93.0165,93.3304,93.0165,93.2318,48967.0
2016-10-05 12:35:00,103.94,103.94,103.86,103.93,20600.0,93.2407,93.2407,93.169,93.2318,20600.0
2016-10-05 12:40:00,103.94,104.0,103.87,103.9,14971.0,93.2407,93.2946,93.1779,93.2049,14971.0
2016-10-05 12:45:00,103.9,104.06,103.89,104.05,97299.0,93.2049,93.3484,93.1959,93.3394,97299.0
2016-10-05 12:50:00,104.05,104.16,103.97,103.99,80718.0,93.3394,93.4381,93.2676,93.2856,80718.0
2016-10-05 12:55:00,103.99,104.0,103.8,103.93,27716.0,93.2856,93.2946,93.1151,93.2318,27716.0
2016-10-05 13:00:00,103.9,103.96,103.81,103.93,27896.0,93.2049,93.2587,93.1241,93.2318,27896.0
2016-10-05 13:05:00,103.94,103.98,103.88,103.91,18323.0,93.2407,93.2766,93.1869,93.2138,18323.0
2016-10-05 13:10:00,103.91,103.93,103.85,103.85,30290.0,93.2138,93.2318,93.16,93.16,30290.0
2016-10-05 13:15:00,103.84,103.85,103.77,103.77,14600.0,93.151,93.16,93.0882,93.0882,14600.0
2016-10-05 13:20:00,103.76,103.77,103.66,103.69,32680.0,93.0793,93.0882,92.9896,93.0165,32680.0
2016-10-05 13:25:00,103.74,103.76,103.53,103.73,28086.0,93.0613,93.0793,92.8729,93.0524,28086.0
2016-10-05 13:30:00,103.72,103.8,103.66,103.71,27133.0,93.0434,93.1151,92.9896,93.0344,27133.0
2016-10-05 13:35:00,103.73,103.75,103.69,103.71,29522.0,93.0524,93.0703,93.0165,93.0344,29522.0
2016-10-05 13:40:00,103.72,103.77,103.69,103.71,23681.0,93.0434,93.0882,93.0165,93.0344,23681.0
2016-10-05 13:45:00,103.71,103.71,103.61,103.7,32426.0,93.0344,93.0344,92.9447,93.0254,32426.0
2016-10-05 13:50:00,103.7,103.76,103.68,103.74,40491.0,93.0254,93.0793,93.0075,93.0613,40491.0
2016-10-05 13:55:00,103.73,103.82,103.69,103.76,55776.0,93.0524,93.1331,93.0165,93.0793,55776.0
2016-10-05 14:00:00,103.76,103.76,103.67,103.7,21866.0,93.0793,93.0793,92.9985,93.0254,21866.0
2016-10-05 14:05:00,103.72,103.76,103.7,103.7,13746.0,93.0434,93.0793,93.0254,93.0254,13746.0
2016-10-05 14:10:00,103.7,103.79,103.61,103.62,21117.0,93.0254,93.1062,92.9447,92.9537,21117.0
2016-10-05 14:15:00,103.67,103.67,103.51,103.58,25450.0,92.9985,92.9985,92.855,92.9178,25450.0
2016-10-05 14:20:00,103.58,103.6,103.45,103.55,33340.0,92.9178,92.9357,92.8012,92.8909,33340.0
2016-10-05 14:25:00,103.55,103.62,103.5,103.56,25922.0,92.8909,92.9537,92.846,92.8999,25922.0
2016-10-05 14:30:00,103.54,103.58,103.49,103.5,39334.0,92.8819,92.9178,92.8371,92.846,39334.0
2016-10-05 14:35:00,103.5,103.55,103.46,103.54,32096.0,92.846,92.8909,92.8101,92.8819,32096.0
2016-10-05 14:40:00,103.53,103.55,103.47,103.49,35045.0,92.8729,92.8909,92.8191,92.8371,35045.0
2016-10-05 14:45:00,103.5,103.5,103.4,103.43,26189.0,92.846,92.846,92.7563,92.7832,26189.0
2016-10-05 14:50:00,103.44,103.48,103.35,103.39,19222.0,92.7922,92.8281,92.7115,92.7474,19222.0
2016-10-05 14:55:00,103.37,103.41,103.35,103.35,50643.0,92.7294,92.7653,92.7115,92.7115,50643.0
2016-10-05 15:00:00,103.36,103.44,103.24,103.4,83240.0,92.7204,92.7922,92.6128,92.7563,83240.0
2016-10-05 15:05:00,103.41,103.51,103.37,103.51,34460.0,92.7653,92.855,92.7294,92.855,34460.0
2016-10-05 15:10:00,103.48,103.54,103.44,103.45,27758.0,92.8281,92.8819,92.7922,92.8012,27758.0
2016-10-05 15:15:00,103.46,103.47,103.35,103.37,43053.0,92.8101,92.8191,92.7115,92.7294,43053.0
2016-10-05 15:20:00,103.37,103.37,103.23,103.23,50181.0,92.7294,92.7294,92.6038,92.6038,50181.0
2016-10-05 15:25:00,103.23,103.25,102.97,102.98,63788.0,92.6038,92.6218,92.3706,92.3796,63788.0
2016-10-05 15:30:00,102.98,103.04,102.89,102.95,80838.0,92.3796,92.4334,92.2988,92.3526,80838.0
2016-10-05 15:35:00,102.95,103.11,102.94,103.1,113011.0,92.3526,92.4962,92.3437,92.4872,113011.0
2016-10-05 15:40:00,103.09,103.11,102.99,103.1,108129.0,92.4782,92.4962,92.3885,92.4872,108129.0
2016-10-05 15:45:00,103.1,103.11,102.94,102.94,63685.0,92.4872,92.4962,92.3437,92.3437,63685.0
2016-10-05 15:50:00,102.95,103.0,102.81,102.81,122866.0,92.3526,92.3975,92.2271,92.2271,122866.0
2016-10-05 15:55:00,102.81,102.94,102.49,102.5,377360.0,92.2271,92.3437,91.94,91.949,377360.0
2016-10-06 09:30:00,102.5,103.65,101.31,102.5,558126.0,91.949,92.9806,90.8815,91.949,558126.0
2016-10-06 09:35:00,102.5,103.35,102.3,102.33,283080.0,91.949,92.7115,91.7696,91.7965,283080.0
2016-10-06 09:40:00,102.38,102.6,101.86,102.03,255102.0,91.8413,92.0387,91.3748,91.5273,255102.0
2016-10-06 09:45:00,102.07,102.29,101.83,101.99,153588.0,91.5632,91.7606,91.3479,91.4915,153588.0
2016-10-06 09:50:00,102.0,102.05,101.6,101.68,209461.0,91.5004,91.5453,91.1416,91.2134,209461.0
2016-10-06 09:55:00,101.68,101.82,101.6,101.72,101365.0,91.2134,91.339,91.1416,91.2493,101365.0
2016-10-06 10:00:00,101.73,101.74,101.53,101.7,98552.0,91.2582,91.2672,91.0788,91.2313,98552.0
2016-10-06 10:05:00,101.69,102.0,101.6,101.77,110678.0,91.2223,91.5004,91.1416,91.2941,110678.0
2016-10-06 10:10:00,101.77,102.34,101.73,102.24,134040.0,91.2941,91.8054,91.2582,91.7157,134040.0
2016-10-06 10:15:00,102.27,102.34,101.98,102.31,67255.0,91.7426,91.8054,91.4825,91.7785,67255.0
2016-10-06 10:20:00,102.29,102.42,102.16,102.41,52312.0,91.7606,91.8772,91.644,91.8682,52312.0
2016-10-06 10:25:00,102.41,102.45,102.33,102.33,72839.0,91.8682,91.9041,91.7965,91.7965,72839.0
2016-10-06 10:30:00,102.31,102.37,102.0,102.0,83985.0,91.7785,91.8323,91.5004,91.5004,83985.0
2016-10-06 10:35:00,102.02,102.13,102.0,102.04,39580.0,91.5184,91.6171,91.5004,91.5363,39580.0
2016-10-06 10:40:00,102.04,102.08,102.0,102.03,42855.0,91.5363,91.5722,91.5004,91.5273,42855.0
2016-10-06 10:45:00,102.02,102.05,102.0,102.01,46134.0,91.5184,91.5453,91.5004,91.5094,46134.0
2016-10-06 10:50:00,102.03,102.04,101.71,101.71,56531.0,91.5273,91.5363,91.2403,91.2403,56531.0
2016-10-06 10:55:00,101.72,101.89,101.66,101.85,35643.0,91.2493,91.4018,91.1954,91.3659,35643.0
2016-10-06 11:00:00,101.86,101.95,101.71,101.72,43315.0,91.3748,91.4556,91.2403,91.2493,43315.0
2016-10-06 11:05:00,101.71,101.73,101.5,101.54,31492.0,91.2403,91.2582,91.0519,91.0878,31492.0
2016-10-06 11:10:00,101.53,101.57,101.35,101.35,52936.0,91.0788,91.1147,90.9173,90.9173,52936.0
2016-10-06 11:15:00,101.35,101.48,101.28,101.28,42989.0,90.9173,91.034,90.8545,90.8545,42989.0
2016-10-06 11:20:00,101.29,101.36,101.19,101.3,58765.0,90.8635,90.9263,90.7738,90.8725,58765.0
2016-10-06 11:25:00,101.31,101.48,101.27,101.3,39455.0,90.8815,91.034,90.8456,90.8725,39455.0
2016-10-06 11:30:00,101.3,101.36,101.08,101.31,94576.0,90.8725,90.9263,90.6751,90.8815,94576.0
2016-10-06 11:35:00,101.33,101.59,101.21,101.49,45739.0,90.8994,91.1326,90.7918,91.0429,45739.0
2016-10-06 11:40:00,101.53,101.66,101.49,101.59,44943.0,91.0788,91.1954,91.0429,91.1326,44943.0
2016-10-06 11:45:00,101.59,101.71,101.47,101.66,98088.0,91.1326,91.2403,91.025,91.1954,98088.0
2016-10-06 11:50:00,101.69,102.25,101.68,102.22,74288.0,91.2223,91.7247,91.2134,91.6978,74288.0
2016-10-06 11:55:00,102.23,102.52,102.23,102.41,76835.0,91.7068,91.9669,91.7068,91.8682,76835.0
2016-10-06 12:00:00,102.41,102.45,102.28,102.43,46918.0,91.8682,91.9041,91.7516,91.8862,46918.0
2016-10-06 12:05:00,102.42,102.44,101.99,102.09,55382.0,91.8772,91.8951,91.4915,91.5812,55382.0
2016-10-06 12:10:00,102.08,102.24,101.94,102.03,62563.0,91.5722,91.7157,91.4466,91.5273,62563.0
2016-10-06 12:15:00,102.05,102.13,102.01,102.12,28586.0,91.5453,91.6171,91.5094,91.6081,28586.0
2016-10-06 12:20:00,102.09,102.1,101.69,101.81,41843.0,91.5812,91.5901,91.2223,91.33,41843.0
2016-10-06 12:25:00,101.81,101.88,101.73,101.73,24715.0,91.33,91.3928,91.2582,91.2582,24715.0
2016-10-06 12:30:00,101.72,101.77,101.6,101.63,29517.0,91.2493,91.2941,91.1416,91.1685,29517.0
2016-10-06 12:35:00,101.67,101.74,101.61,101.65,19032.0,91.2044,91.2672,91.1506,91.1865,19032.0
2016-10-06 12:40:00,101.66,101.73,101.62,101.62,13210.0,91.1954,91.2582,91.1595,91.1595,13210.0
2016-10-06 12:45:00,101.62,101.73,101.56,101.63,35215.0,91.1595,91.2582,91.1057,91.1685,35215.0
2016-10-06 12:50:00,101.64,101.67,101.56,101.65,23381.0,91.1775,91.2044,91.1057,91.1865,23381.0
2016-10-06 12:55:00,101.65,101.74,101.64,101.7,15098.0,91.1865,91.2672,91.1775,91.2313,15098.0
2016-10-06 13:00:00,101.73,101.75,101.58,101.73,65081.0,91.2582,91.2762,91.1237,91.2582,65081.0
2016-10-06 13:05:00,101.73,101.74,101.57,101.59,45891.0,91.2582,91.2672,91.1147,91.1326,45891.0
2016-10-06 13:10:00,101.57,101.6,101.5,101.58,22891.0,91.1147,91.1416,91.0519,91.1237,22891.0
2016-10-06 13:15:00,101.55,101.59,101.49,101.5,30832.0,91.0968,91.1326,91.0429,91.0519,30832.0
2016-10-06 13:20:00,101.5,101.59,101.5,101.53,31304.0,91.0519,91.1326,91.0519,91.0788,31304.0
2016-10-06 13:25:00,101.5,101.55,101.48,101.51,67503.0,91.0519,91.0968,91.034,91.0609,67503.0
2016-10-06 13:30:00,101.51,101.52,101.2,101.27,61559.0,91.0609,91.0698,90.7828,90.8456,61559.0
2016-10-06 13:35:00,101.26,101.31,101.05,101.05,94017.0,90.8366,90.8815,90.6482,90.6482,94017.0
2016-10-06 13:40:00,101.07,101.35,101.0,101.25,97873.0,90.6662,90.9173,90.6034,90.8276,97873.0
2016-10-06 13:45:00,101.25,101.36,101.2,101.34,31441.0,90.8276,90.9263,90.7828,90.9084,31441.0
2016-10-06 13:50:00,101.36,101.37,101.22,101.26,29426.0,90.9263,90.9353,90.8007,90.8366,29426.0
2016-10-06 13:55:00,101.26,101.3,100.82,101.01,144219.0,90.8366,90.8725,90.4419,90.6123,144219.0
2016-10-06 14:00:00,101.02,105.23,101.0,104.25,873521.0,90.6213,94.3979,90.6034,93.5188,873521.0
2016-10-06 14:05:00,104.24,105.29,104.0,104.46,855973.0,93.5099,94.4518,93.2946,93.7072,855973.0
2016-10-06 14:10:00,104.43,104.89,103.5,104.47,594732.0,93.6803,94.0929,92.846,93.7162,594732.0
2016-10-06 14:15:00,104.47,104.78,104.25,104.34,411410.0,93.7162,93.9943,93.5188,93.5996,411410.0
2016-10-06 14:20:00,104.38,104.73,104.26,104.45,181615.0,93.6354,93.9494,93.5278,93.6982,181615.0
2016-10-06 14:25:00,104.49,104.91,104.43,104.74,180773.0,93.7341,94.1109,93.6803,93.9584,180773.0
2016-10-06 14:30:00,104.76,104.85,104.53,104.58,191702.0,93.9763,94.0571,93.77,93.8149,191702.0
2016-10-06 14:35:00,104.58,104.6,103.88,104.13,307924.0,93.8149,93.8328,93.1869,93.4112,307924.0
2016-10-06 14:40:00,104.11,104.41,103.99,104.12,149008.0,93.3932,93.6624,93.2856,93.4022,149008.0
2016-10-06 14:45:00,104.14,104.18,103.86,103.89,122789.0,93.4201,93.456,93.169,93.1959,122789.0
2016-10-06 14:50:00,103.9,104.35,103.9,104.02,101729.0,93.2049,93.6085,93.2049,93.3125,101729.0
2016-10-06 14:55:00,104.0,104.03,103.55,103.78,138903.0,93.2946,93.3215,92.8909,93.0972,138903.0
2016-10-06 15:00:00,103.78,103.84,103.56,103.79,63553.0,93.0972,93.151,92.8999,93.1062,63553.0
2016-10-06 15:05:00,103.79,103.98,103.72,103.88,70354.0,93.1062,93.2766,93.0434,93.1869,70354.0
2016-10-06 15:10:00,103.89,104.1,103.87,104.07,81021.0,93.1959,93.3843,93.1779,93.3574,81021.0
2016-10-06 15:15:00,104.09,104.13,103.75,103.78,76002.0,93.3753,93.4112,93.0703,93.0972,76002.0
2016-10-06 15:20:00,103.8,103.84,103.74,103.75,52429.0,93.1151,93.151,93.0613,93.0703,52429.0
2016-10-06 15:25:00,103.76,103.79,103.32,103.38,169482.0,93.0793,93.1062,92.6846,92.7384,169482.0
2016-10-06 15:30:00,103.36,103.59,103.33,103.49,98332.0,92.7204,92.9268,92.6935,92.8371,98332.0
2016-10-06 15:35:00,103.48,103.53,103.41,103.48,127938.0,92.8281,92.8729,92.7653,92.8281,127938.0
2016-10-06 15:40:00,103.48,103.58,103.39,103.47,118721.0,92.8281,92.9178,92.7474,92.8191,118721.0
2016-10-06 15:45:00,103.47,103.57,103.25,103.27,182556.0,92.8191,92.9088,92.6218,92.6397,182556.0
2016-10-06 15:50:00,103.25,103.45,103.22,103.45,191665.0,92.6218,92.8012,92.5949,92.8012,191665.0
2016-10-06 15:55:00,103.44,103.59,103.32,103.49,295946.0,92.7922,92.9268,92.6846,92.8371,295946.0
2016-10-07 09:30:00,103.82,103.92,102.7,102.72,284218.0,93.1331,93.2228,92.1284,92.1463,284218.0
2016-10-07 09:35:00,102.73,103.3,102.54,103.17,344133.0,92.1553,92.6666,91.9848,92.55,344133.0
2016-10-07 09:40:00,103.19,103.43,102.99,103.27,268464.0,92.5679,92.7832,92.3885,92.6397,268464.0
2016-10-07 09:45:00,103.26,103.4,103.01,103.08,42413.0,92.6307,92.7563,92.4065,92.4693,42413.0
2016-10-07 09:50:00,103.03,103.15,102.98,103.05,71659.0,92.4244,92.5321,92.3796,92.4424,71659.0
2016-10-07 09:55:00,103.02,103.23,102.66,102.66,66639.0,92.4154,92.6038,92.0925,92.0925,66639.0
2016-10-07 10:00:00,102.7,102.84,102.45,102.61,176848.0,92.1284,92.254,91.9041,92.0476,176848.0
2016-10-07 10:05:00,102.61,102.92,102.52,102.64,75746.0,92.0476,92.3257,91.9669,92.0746,75746.0
2016-10-07 10:10:00,102.64,103.12,102.55,103.08,101598.0,92.0746,92.5051,91.9938,92.4693,101598.0
2016-10-07 10:15:00,103.07,103.1,102.84,103.04,32263.0,92.4603,92.4872,92.254,92.4334,32263.0
2016-10-07 10:20:00,103.02,103.24,102.96,103.22,38383.0,92.4154,92.6128,92.3616,92.5949,38383.0
2016-10-07 10:25:00,103.27,103.4,103.16,103.21,30472.0,92.6397,92.7563,92.541,92.5859,30472.0
2016-10-07 10:30:00,103.22,103.22,102.82,102.91,23996.0,92.5949,92.5949,92.236,92.3168,23996.0
2016-10-07 10:35:00,102.91,102.91,102.56,102.83,38847.0,92.3168,92.3168,92.0028,92.245,38847.0
2016-10-07 10:40:00,102.84,102.87,102.5,102.61,47549.0,92.254,92.2809,91.949,92.0476,47549.0
2016-10-07 10:45:00,102.64,102.82,102.62,102.64,38259.0,92.0746,92.236,92.0566,92.0746,38259.0
2016-10-07 10:50:00,102.64,102.7,102.5,102.56,100872.0,92.0746,92.1284,91.949,92.0028,100872.0
2016-10-07 10:55:00,102.56,102.56,102.5,102.5,50291.0,92.0028,92.0028,91.949,91.949,50291.0
2016-10-07 11:00:00,102.5,102.57,102.45,102.46,73237.0,91.949,92.0118,91.9041,91.9131,73237.0
2016-10-07 11:05:00,102.46,102.56,102.45,102.56,39512.0,91.9131,92.0028,91.9041,92.0028,39512.0
2016-10-07 11:10:00,102.56,102.64,102.48,102.5,67193.0,92.0028,92.0746,91.931,91.949,67193.0
2016-10-07 11:15:00,102.49,102.77,102.48,102.66,49589.0,91.94,92.1912,91.931,92.0925,49589.0
2016-10-07 11:20:00,102.64,102.69,102.5,102.52,31324.0,92.0746,92.1194,91.949,91.9669,31324.0
2016-10-07 11:25:00,102.5,102.57,102.5,102.51,39303.0,91.949,92.0118,91.949,91.9579,39303.0
2016-10-07 11:30:00,102.53,102.62,102.45,102.49,52716.0,91.9759,92.0566,91.9041,91.94,52716.0
2016-10-07 11:35:00,102.49,102.57,102.46,102.5,38618.0,91.94,92.0118,91.9131,91.949,38618.0
2016-10-07 11:40:00,102.5,102.52,102.45,102.48,55838.0,91.949,91.9669,91.9041,91.931,55838.0
2016-10-07 11:45:00,102.47,102.49,102.24,102.27,68336.0,91.9221,91.94,91.7157,91.7426,68336.0
2016-10-07 11:50:00,102.28,102.34,102.09,102.32,98521.0,91.7516,91.8054,91.5812,91.7875,98521.0
2016-10-07 11:55:00,102.3,102.43,102.28,102.41,48312.0,91.7696,91.8862,91.7516,91.8682,48312.0
2016-10-07 12:00:00,102.41,102.85,102.4,102.66,53133.0,91.8682,92.2629,91.8593,92.0925,53133.0
2016-10-07 12:05:00,102.69,102.97,102.67,102.81,32418.0,92.1194,92.3706,92.1015,92.2271,32418.0
2016-10-07 12:10:00,102.8,102.86,102.62,102.8,23231.0,92.2181,92.2719,92.0566,92.2181,23231.0
2016-10-07 12:15:00,102.79,102.79,102.59,102.68,19250.0,92.2091,92.2091,92.0297,92.1104,19250.0
2016-10-07 12:20:00,102.67,102.75,102.54,102.61,31965.0,92.1015,92.1732,91.9848,92.0476,31965.0
2016-10-07 12:25:00,102.6,102.65,102.57,102.63,36940.0,92.0387,92.0835,92.0118,92.0656,36940.0
2016-10-07 12:30:00,102.63,102.69,102.5,102.57,20025.0,92.0656,92.1194,91.949,92.0118,20025.0
2016-10-07 12:35:00,102.53,102.55,102.49,102.54,32623.0,91.9759,91.9938,91.94,91.9848,32623.0
2016-10-07 12:40:00,102.56,102.66,102.5,102.65,23410.0,92.0028,92.0925,91.949,92.0835,23410.0
2016-10-07 12:45:00,102.68,102.77,102.57,102.65,8274.0,92.1104,92.1912,92.0118,92.0835,8274.0
2016-10-07 12:50:00,102.67,102.67,102.5,102.52,18030.0,92.1015,92.1015,91.949,91.9669,18030.0
2016-10-07 12:55:00,102.53,102.65,102.51,102.63,8270.0,91.9759,92.0835,91.9579,92.0656,8270.0
2016-10-07 13:00:00,102.64,102.67,102.5,102.62,19604.0,92.0746,92.1015,91.949,92.0566,19604.0
2016-10-07 13:05:00,102.61,102.74,102.6,102.7,13022.0,92.0476,92.1643,92.0387,92.1284,13022.0
2016-10-07 13:10:00,102.69,102.69,102.61,102.64,23603.0,92.1194,92.1194,92.0476,92.0746,23603.0
2016-10-07 13:15:00,102.63,102.68,102.61,102.62,9720.0,92.0656,92.1104,92.0476,92.0566,9720.0
2016-10-07 13:20:00,102.66,102.69,102.54,102.63,16467.0,92.0925,92.1194,91.9848,92.0656,16467.0
2016-10-07 13:25:00,102.64,102.79,102.61,102.79,15139.0,92.0746,92.2091,92.0476,92.2091,15139.0
2016-10-07 13:30:00,102.76,102.95,102.69,102.84,33075.0,92.1822,92.3526,92.1194,92.254,33075.0
2016-10-07 13:35:00,102.87,102.96,102.82,102.96,17830.0,92.2809,92.3616,92.236,92.3616,17830.0
2016-10-07 13:40:00,102.97,103.08,102.87,102.88,18750.0,92.3706,92.4693,92.2809,92.2898,18750.0
2016-10-07 13:45:00,102.88,103.0,102.83,102.95,14675.0,92.2898,92.3975,92.245,92.3526,14675.0
2016-10-07 13:50:00,102.97,103.23,102.88,103.19,42360.0,92.3706,92.6038,92.2898,92.5679,42360.0
2016-10-07 13:55:00,103.17,103.17,102.98,103.09,56882.0,92.55,92.55,92.3796,92.4782,56882.0
2016-10-07 14:00:00,103.14,103.18,102.98,102.99,15405.0,92.5231,92.559,92.3796,92.3885,15405.0
2016-10-07 14:05:00,102.95,103.03,102.91,103.02,18838.0,92.3526,92.4244,92.3168,92.4154,18838.0
2016-10-07 14:10:00,103.02,103.07,102.93,103.0,28384.0,92.4154,92.4603,92.3347,92.3975,28384.0
2016-10-07 14:15:00,103.0,103.0,102.87,102.92,37609.0,92.3975,92.3975,92.2809,92.3257,37609.0
2016-10-07 14:20:00,102.91,102.92,102.77,102.83,23511.0,92.3168,92.3257,92.1912,92.245,23511.0
2016-10-07 14:25:00,102.83,102.84,102.65,102.66,18685.0,92.245,92.254,92.0835,92.0925,18685.0
2016-10-07 14:30:00,102.66,102.76,102.65,102.72,36810.0,92.0925,92.1822,92.0835,92.1463,36810.0
2016-10-07 14:35:00,102.75,102.83,102.66,102.7,25650.0,92.1732,92.245,92.0925,92.1284,25650.0
2016-10-07 14:40:00,102.73,102.76,102.62,102.7,22614.0,92.1553,92.1822,92.0566,92.1284,22614.0
2016-10-07 14:45:00,102.7,102.79,102.63,102.65,36162.0,92.1284,92.2091,92.0656,92.0835,36162.0
2016-10-07 14:50:00,102.65,102.65,102.59,102.61,36267.0,92.0835,92.0835,92.0297,92.0476,36267.0
2016-10-07 14:55:00,102.61,102.66,102.56,102.56,25342.0,92.0476,92.0925,92.0028,92.0028,25342.0
2016-10-07 15:00:00,102.57,102.63,102.5,102.5,30218.0,92.0118,92.0656,91.949,91.949,30218.0
2016-10-07 15:05:00,102.51,102.62,102.51,102.53,17646.0,91.9579,92.0566,91.9579,91.9759,17646.0
2016-10-07 15:10:00,102.55,102.56,102.5,102.52,25594.0,91.9938,92.0028,91.949,91.9669,25594.0
2016-10-07 15:15:00,102.53,102.56,102.51,102.51,21242.0,91.9759,92.0028,91.9579,91.9579,21242.0
2016-10-07 15:20:00,102.52,102.55,102.51,102.54,29439.0,91.9669,91.9938,91.9579,91.9848,29439.0
2016-10-07 15:25:00,102.55,102.66,102.54,102.66,48967.0,91.9938,92.0925,91.9848,92.0925,48967.0
2016-10-07 15:30:00,102.66,102.72,102.55,102.55,41012.0,92.0925,92.1463,91.9938,91.9938,41012.0
2016-10-07 15:35:00,102.55,102.73,102.51,102.73,36467.0,91.9938,92.1553,91.9579,92.1553,36467.0
2016-10-07 15:40:00,102.72,102.79,102.7,102.78,69480.0,92.1463,92.2091,92.1284,92.2001,69480.0
2016-10-07 15:45:00,102.79,102.83,102.74,102.82,69050.0,92.2091,92.245,92.1643,92.236,69050.0
2016-10-07 15:50:00,102.83,103.0,102.81,102.97,82372.0,92.245,92.3975,92.2271,92.3706,82372.0
2016-10-07 15:55:00,102.97,103.01,102.86,102.99,274901.0,92.3706,92.4065,92.2719,92.3885,274901.0
2016-10-10 09:30:00,102.36,103.71,102.32,103.54,133936.0,91.8234,93.0344,91.7875,92.8819,133936.0
2016-10-10 09:35:00,103.34,103.68,103.15,103.46,70887.0,92.7025,93.0075,92.5321,92.8101,70887.0
2016-10-10 09:40:00,103.49,103.54,103.18,103.23,54590.0,92.8371,92.8819,92.559,92.6038,54590.0
2016-10-10 09:45:00,103.34,103.36,102.92,103.05,73229.0,92.7025,92.7204,92.3257,92.4424,73229.0
2016-10-10 09:50:00,103.08,103.22,103.0,103.1,48241.0,92.4693,92.5949,92.3975,92.4872,48241.0
2016-10-10 09:55:00,103.1,103.3,102.99,103.01,40971.0,92.4872,92.6666,92.3885,92.4065,40971.0
2016-10-10 10:00:00,103.02,103.09,102.97,103.03,47586.0,92.4154,92.4782,92.3706,92.4244,47586.0
2016-10-10 10:05:00,103.02,103.06,102.86,102.91,64340.0,92.4154,92.4513,92.2719,92.3168,64340.0
2016-10-10 10:10:00,102.94,103.03,102.8,102.95,22926.0,92.3437,92.4244,92.2181,92.3526,22926.0
2016-10-10 10:15:00,102.98,102.98,102.78,102.81,42657.0,92.3796,92.3796,92.2001,92.2271,42657.0
2016-10-10 10:20:00,102.84,102.91,102.64,102.68,45573.0,92.254,92.3168,92.0746,92.1104,45573.0
2016-10-10 10:25:00,102.68,102.73,102.58,102.59,12674.0,92.1104,92.1553,92.0207,92.0297,12674.0
2016-10-10 10:30:00,102.61,102.68,102.55,102.61,12801.0,92.0476,92.1104,91.9938,92.0476,12801.0
2016-10-10 10:35:00,102.61,102.8,102.61,102.77,18943.0,92.0476,92.2181,92.0476,92.1912,18943.0
2016-10-10 10:40:00,102.75,102.76,102.63,102.64,15069.0,92.1732,92.1822,92.0656,92.0746,15069.0
2016-10-10 10:45:00,102.64,102.65,102.53,102.53,23454.0,92.0746,92.0835,91.9759,91.9759,23454.0
2016-10-10 10:50:00,102.53,102.58,102.41,102.42,58661.0,91.9759,92.0207,91.8682,91.8772,58661.0
2016-10-10 10:55:00,102.43,102.58,102.42,102.43,79629.0,91.8862,92.0207,91.8772,91.8862,79629.0
2016-10-10 11:00:00,102.43,102.43,102.16,102.33,40048.0,91.8862,91.8862,91.644,91.7965,40048.0
2016-10-10 11:05:00,102.33,102.34,102.26,102.3,26269.0,91.7965,91.8054,91.7337,91.7696,26269.0
2016-10-10 11:10:00,102.28,102.34,102.24,102.31,39806.0,91.7516,91.8054,91.7157,91.7785,39806.0
2016-10-10 11:15:00,102.33,102.55,102.3,102.53,19325.0,91.7965,91.9938,91.7696,91.9759,19325.0
2016-10-10 11:20:00,102.5,102.54,102.41,102.43,34974.0,91.949,91.9848,91.8682,91.8862,34974.0
2016-10-10 11:25:00,102.39,102.42,102.21,102.28,30838.0,91.8503,91.8772,91.6888,91.7516,30838.0
2016-10-10 11:30:00,102.28,102.38,102.28,102.33,8827.0,91.7516,91.8413,91.7516,91.7965,8827.0
2016-10-10 11:35:00,102.33,102.4,102.23,102.25,18910.0,91.7965,91.8593,91.7068,91.7247,18910.0
2016-10-10 11:40:00,102.26,102.26,102.1,102.18,15720.0,91.7337,91.7337,91.5901,91.6619,15720.0
2016-10-10 11:45:00,102.15,102.21,102.05,102.12,39815.0,91.635,91.6888,91.5453,91.6081,39815.0
2016-10-10 11:50:00,102.1,102.29,102.1,102.23,29054.0,91.5901,91.7606,91.5901,91.7068,29054.0
2016-10-10 11:55:00,102.24,102.28,102.11,102.14,15500.0,91.7157,91.7516,91.5991,91.626,15500.0
2016-10-10 12:00:00,102.12,102.24,102.1,102.21,25965.0,91.6081,91.7157,91.5901,91.6888,25965.0
2016-10-10 12:05:00,102.16,102.2,102.05,102.08,16560.0,91.644,91.6798,91.5453,91.5722,16560.0
2016-10-10 12:10:00,102.05,102.34,102.05,102.33,45369.0,91.5453,91.8054,91.5453,91.7965,45369.0
2016-10-10 12:15:00,102.33,102.52,102.33,102.52,36239.0,91.7965,91.9669,91.7965,91.9669,36239.0
2016-10-10 12:20:00,102.51,102.51,102.17,102.21,82197.0,91.9579,91.9579,91.6529,91.6888,82197.0
2016-10-10 12:25:00,102.2,102.37,102.17,102.29,15778.0,91.6798,91.8323,91.6529,91.7606,15778.0
2016-10-10 12:30:00,102.29,102.36,102.26,102.26,31490.0,91.7606,91.8234,91.7337,91.7337,31490.0
2016-10-10 12:35:00,102.25,102.36,102.19,102.33,19203.0,91.7247,91.8234,91.6709,91.7965,19203.0
2016-10-10 12:40:00,102.33,102.46,102.29,102.38,47044.0,91.7965,91.9131,91.7606,91.8413,47044.0
2016-10-10 12:45:00,102.37,102.43,102.34,102.42,18170.0,91.8323,91.8862,91.8054,91.8772,18170.0
2016-10-10 12:50:00,102.43,102.45,102.25,102.26,10900.0,91.8862,91.9041,91.7247,91.7337,10900.0
2016-10-10 12:55:00,102.26,102.42,102.25,102.42,27229.0,91.7337,91.8772,91.7247,91.8772,27229.0
2016-10-10 13:00:00,102.4,102.65,102.39,102.63,11108.0,91.8593,92.0835,91.8503,92.0656,11108.0
2016-10-10 13:05:00,102.62,102.73,102.28,102.37,112939.0,92.0566,92.1553,91.7516,91.8323,112939.0
2016-10-10 13:10:00,102.4,102.46,102.3,102.37,33556.0,91.8593,91.9131,91.7696,91.8323,33556.0
2016-10-10 13:15:00,102.38,102.41,102.22,102.26,35674.0,91.8413,91.8682,91.6978,91.7337,35674.0
2016-10-10 13:20:00,102.28,102.34,102.15,102.16,19043.0,91.7516,91.8054,91.635,91.644,19043.0
2016-10-10 13:25:00,102.17,102.37,102.08,102.3,48650.0,91.6529,91.8323,91.5722,91.7696,48650.0
2016-10-10 13:30:00,102.31,102.48,102.29,102.4,9867.0,91.7785,91.931,91.7606,91.8593,9867.0
2016-10-10 13:35:00,102.37,102.4,102.33,102.38,11657.0,91.8323,91.8593,91.7965,91.8413,11657.0
2016-10-10 13:40:00,102.34,102.34,102.21,102.28,7900.0,91.8054,91.8054,91.6888,91.7516,7900.0
2016-10-10 13:45:00,102.29,102.34,102.21,102.25,12934.0,91.7606,91.8054,91.6888,91.7247,12934.0
2016-10-10 13:50:00,102.26,102.33,102.22,102.31,37483.0,91.7337,91.7965,91.6978,91.7785,37483.0
2016-10-10 13:55:00,102.31,102.39,102.28,102.37,32479.0,91.7785,91.8503,91.7516,91.8323,32479.0
2016-10-10 14:00:00,102.36,102.53,102.36,102.49,8178.0,91.8234,91.9759,91.8234,91.94,8178.0
2016-10-10 14:05:00,102.5,102.57,102.48,102.57,8093.0,91.949,92.0118,91.931,92.0118,8093.0
2016-10-10 14:10:00,102.57,102.58,102.49,102.56,8746.0,92.0118,92.0207,91.94,92.0028,8746.0
2016-10-10 14:15:00,102.58,102.64,102.49,102.54,14516.0,92.0207,92.0746,91.94,91.9848,14516.0
2016-10-10 14:20:00,102.51,102.56,102.49,102.55,5905.0,91.9579,92.0028,91.94,91.9938,5905.0
2016-10-10 14:25:00,102.54,102.6,102.48,102.58,28873.0,91.9848,92.0387,91.931,92.0207,28873.0
2016-10-10 14:30:00,102.56,102.73,102.5,102.69,37190.0,92.0028,92.1553,91.949,92.1194,37190.0
2016-10-10 14:35:00,102.69,102.72,102.6,102.7,13253.0,92.1194,92.1463,92.0387,92.1284,13253.0
2016-10-10 14:40:00,102.7,102.7,102.63,102.7,10689.0,92.1284,92.1284,92.0656,92.1284,10689.0
2016-10-10 14:45:00,102.71,102.76,102.67,102.72,20477.0,92.1373,92.1822,92.1015,92.1463,20477.0
2016-10-10 14:50:00,102.71,102.76,102.68,102.72,15521.0,92.1373,92.1822,92.1104,92.1463,15521.0
2016-10-10 14:55:00,102.71,102.73,102.57,102.61,22665.0,92.1373,92.1553,92.0118,92.0476,22665.0
2016-10-10 15:00:00,102.59,102.59,102.54,102.56,19053.0,92.0297,92.0297,91.9848,92.0028,19053.0
2016-10-10 15:05:00,102.56,102.62,102.54,102.57,44204.0,92.0028,92.0566,91.9848,92.0118,44204.0
2016-10-10 15:10:00,102.58,102.61,102.45,102.6,66045.0,92.0207,92.0476,91.9041,92.0387,66045.0
2016-10-10 15:15:00,102.61,102.66,102.6,102.63,26469.0,92.0476,92.0925,92.0387,92.0656,26469.0
2016-10-10 15:20:00,102.62,102.62,102.59,102.6,12706.0,92.0566,92.0566,92.0297,92.0387,12706.0
2016-10-10 15:25:00,102.59,102.6,102.5,102.51,15792.0,92.0297,92.0387,91.949,91.9579,15792.0
2016-10-10 15:30:00,102.51,102.52,102.45,102.45,27733.0,91.9579,91.9669,91.9041,91.9041,27733.0
2016-10-10 15:35:00,102.45,102.92,102.44,102.87,60754.0,91.9041,92.3257,91.8951,92.2809,60754.0
2016-10-10 15:40:00,102.88,102.98,102.87,102.9,59370.0,92.2898,92.3796,92.2809,92.3078,59370.0
2016-10-10 15:45:00,102.89,102.98,102.88,102.93,46447.0,92.2988,92.3796,92.2898,92.3347,46447.0
2016-10-10 15:50:00,102.92,102.97,102.85,102.96,46999.0,92.3257,92.3706,92.2629,92.3616,46999.0
2016-10-10 15:55:00,102.97,102.97,102.83,102.84,103676.0,92.3706,92.3706,92.245,92.254,103676.0
2016-10-11 09:30:00,102.77,102.77,101.75,102.0,167179.0,92.1912,92.1912,91.2762,91.5004,167179.0
2016-10-11 09:35:00,102.0,102.19,102.0,102.16,67173.0,91.5004,91.6709,91.5004,91.644,67173.0
2016-10-11 09:40:00,102.16,102.5,102.15,102.46,92091.0,91.644,91.949,91.635,91.9131,92091.0
2016-10-11 09:45:00,102.45,102.45,102.06,102.23,87322.0,91.9041,91.9041,91.5543,91.7068,87322.0
2016-10-11 09:50:00,102.23,102.23,101.9,102.04,101036.0,91.7068,91.7068,91.4107,91.5363,101036.0
2016-10-11 09:55:00,102.04,102.12,101.82,101.95,72780.0,91.5363,91.6081,91.339,91.4556,72780.0
2016-10-11 10:00:00,101.98,102.12,101.84,102.12,37527.0,91.4825,91.6081,91.3569,91.6081,37527.0
2016-10-11 10:05:00,102.1,102.13,101.9,101.98,25609.0,91.5901,91.6171,91.4107,91.4825,25609.0
2016-10-11 10:10:00,102.0,102.08,101.88,102.08,56219.0,91.5004,91.5722,91.3928,91.5722,56219.0
2016-10-11 10:15:00,102.09,102.1,101.63,101.71,79758.0,91.5812,91.5901,91.1685,91.2403,79758.0
2016-10-11 10:20:00,101.69,101.69,101.5,101.59,110524.0,91.2223,91.2223,91.0519,91.1326,110524.0
2016-10-11 10:25:00,101.63,101.66,101.28,101.35,85637.0,91.1685,91.1954,90.8545,90.9173,85637.0
2016-10-11 10:30:00,101.4,101.69,101.34,101.67,66349.0,90.9622,91.2223,90.9084,91.2044,66349.0
2016-10-11 10:35:00,101.66,101.7,101.59,101.68,61678.0,91.1954,91.2313,91.1326,91.2134,61678.0
2016-10-11 10:40:00,101.69,101.7,101.55,101.64,23032.0,91.2223,91.2313,91.0968,91.1775,23032.0
2016-10-11 10:45:00,101.65,101.65,101.35,101.46,61588.0,91.1865,91.1865,90.9173,91.016,61588.0
2016-10-11 10:50:00,101.46,101.46,101.15,101.16,165233.0,91.016,91.016,90.7379,90.7469,165233.0
2016-10-11 10:55:00,101.16,101.28,101.1,101.23,42490.0,90.7469,90.8545,90.6931,90.8097,42490.0
2016-10-11 11:00:00,101.19,101.35,101.18,101.32,63199.0,90.7738,90.9173,90.7648,90.8904,63199.0
2016-10-11 11:05:00,101.32,101.45,101.25,101.27,48107.0,90.8904,91.007,90.8276,90.8456,48107.0
2016-10-11 11:10:00,101.27,101.41,101.25,101.35,21924.0,90.8456,90.9712,90.8276,90.9173,21924.0
2016-10-11 11:15:00,101.35,101.51,101.35,101.42,28082.0,90.9173,91.0609,90.9173,90.9801,28082.0
2016-10-11 11:20:00,101.42,101.42,101.22,101.32,44706.0,90.9801,90.9801,90.8007,90.8904,44706.0
2016-10-11 11:25:00,101.34,101.37,101.0,101.05,36698.0,90.9084,90.9353,90.6034,90.6482,36698.0
2016-10-11 11:30:00,101.06,101.27,101.0,101.16,56432.0,90.6572,90.8456,90.6034,90.7469,56432.0
2016-10-11 11:35:00,101.2,101.22,101.01,101.17,34732.0,90.7828,90.8007,90.6123,90.7559,34732.0
2016-10-11 11:40:00,101.17,101.17,101.0,101.03,67707.0,90.7559,90.7559,90.6034,90.6303,67707.0
2016-10-11 11:45:00,101.03,101.09,101.01,101.04,29384.0,90.6303,90.6841,90.6123,90.6393,29384.0
2016-10-11 11:50:00,101.03,101.12,101.0,101.09,47086.0,90.6303,90.711,90.6034,90.6841,47086.0
2016-10-11 11:55:00,101.12,101.14,101.06,101.1,19810.0,90.711,90.729,90.6572,90.6931,19810.0
2016-10-11 12:00:00,101.13,101.26,101.11,101.23,36755.0,90.72,90.8366,90.702,90.8097,36755.0
2016-10-11 12:05:00,101.24,101.31,101.22,101.23,20481.0,90.8187,90.8815,90.8007,90.8097,20481.0
2016-10-11 12:10:00,101.26,101.29,101.22,101.28,24082.0,90.8366,90.8635,90.8007,90.8545,24082.0
2016-10-11 12:15:00,101.24,101.29,101.12,101.25,26752.0,90.8187,90.8635,90.711,90.8276,26752.0
2016-10-11 12:20:00,101.23,101.29,101.12,101.14,16189.0,90.8097,90.8635,90.711,90.729,16189.0
2016-10-11 12:25:00,101.14,101.19,101.06,101.12,27433.0,90.729,90.7738,90.6572,90.711,27433.0
2016-10-11 12:30:00,101.12,101.19,101.08,101.08,27112.0,90.711,90.7738,90.6751,90.6751,27112.0
2016-10-11 12:35:00,101.08,101.12,101.0,101.05,34886.0,90.6751,90.711,90.6034,90.6482,34886.0
2016-10-11 12:40:00,101.05,101.24,101.01,101.2,33572.0,90.6482,90.8187,90.6123,90.7828,33572.0
2016-10-11 12:45:00,101.21,101.21,101.05,101.05,28366.0,90.7918,90.7918,90.6482,90.6482,28366.0
2016-10-11 12:50:00,101.04,101.07,101.0,101.01,23452.0,90.6393,90.6662,90.6034,90.6123,23452.0
2016-10-11 12:55:00,101.01,101.02,101.0,101.0,27537.0,90.6123,90.6213,90.6034,90.6034,27537.0
2016-10-11 13:00:00,101.0,101.0,100.71,100.82,70693.0,90.6034,90.6034,90.3432,90.4419,70693.0
2016-10-11 13:05:00,100.81,100.92,100.77,100.81,45833.0,90.4329,90.5316,90.397,90.4329,45833.0
2016-10-11 13:10:00,100.82,100.83,100.69,100.78,57921.0,90.4419,90.4509,90.3253,90.406,57921.0
2016-10-11 13:15:00,100.77,100.93,100.72,100.85,44859.0,90.397,90.5406,90.3522,90.4688,44859.0
2016-10-11 13:20:00,100.82,100.95,100.79,100.95,32928.0,90.4419,90.5585,90.415,90.5585,32928.0
2016-10-11 13:25:00,100.96,101.09,100.94,101.07,36548.0,90.5675,90.6841,90.5495,90.6662,36548.0
2016-10-11 13:30:00,101.07,101.15,101.01,101.12,30095.0,90.6662,90.7379,90.6123,90.711,30095.0
2016-10-11 13:35:00,101.13,101.2,101.11,101.15,16523.0,90.72,90.7828,90.702,90.7379,16523.0
2016-10-11 13:40:00,101.16,101.26,101.12,101.12,31658.0,90.7469,90.8366,90.711,90.711,31658.0
2016-10-11 13:45:00,101.14,101.14,101.0,101.09,45797.0,90.729,90.729,90.6034,90.6841,45797.0
2016-10-11 13:50:00,101.1,101.16,101.05,101.11,37398.0,90.6931,90.7469,90.6482,90.702,37398.0
2016-10-11 13:55:00,101.12,101.26,101.09,101.15,32877.0,90.711,90.8366,90.6841,90.7379,32877.0
2016-10-11 14:00:00,101.15,101.21,101.1,101.13,32441.0,90.7379,90.7918,90.6931,90.72,32441.0
2016-10-11 14:05:00,101.13,101.23,101.1,101.23,13511.0,90.72,90.8097,90.6931,90.8097,13511.0
2016-10-11 14:10:00,101.23,101.26,101.15,101.26,37626.0,90.8097,90.8366,90.7379,90.8366,37626.0
2016-10-11 14:15:00,101.23,101.26,101.13,101.13,52708.0,90.8097,90.8366,90.72,90.72,52708.0
2016-10-11 14:20:00,101.11,101.25,101.11,101.25,30027.0,90.702,90.8276,90.702,90.8276,30027.0
2016-10-11 14:25:00,101.25,101.4,101.18,101.38,19591.0,90.8276,90.9622,90.7648,90.9443,19591.0
2016-10-11 14:30:00,101.33,101.41,101.28,101.35,27897.0,90.8994,90.9712,90.8545,90.9173,27897.0
2016-10-11 14:35:00,101.34,101.38,101.25,101.36,20378.0,90.9084,90.9443,90.8276,90.9263,20378.0
2016-10-11 14:40:00,101.33,101.45,101.27,101.4,27003.0,90.8994,91.007,90.8456,90.9622,27003.0
2016-10-11 14:45:00,101.41,101.5,101.37,101.37,20508.0,90.9712,91.0519,90.9353,90.9353,20508.0
2016-10-11 14:50:00,101.37,101.53,101.34,101.5,38687.0,90.9353,91.0788,90.9084,91.0519,38687.0
2016-10-11 14:55:00,101.5,101.59,101.46,101.47,20925.0,91.0519,91.1326,91.016,91.025,20925.0
2016-10-11 15:00:00,101.46,101.56,101.4,101.48,17617.0,91.016,91.1057,90.9622,91.034,17617.0
2016-10-11 15:05:00,101.47,101.54,101.4,101.46,16654.0,91.025,91.0878,90.9622,91.016,16654.0
2016-10-11 15:10:00,101.43,101.56,101.41,101.52,12319.0,90.9891,91.1057,90.9712,91.0698,12319.0
2016-10-11 15:15:00,101.5,101.72,101.49,101.63,19590.0,91.0519,91.2493,91.0429,91.1685,19590.0
2016-10-11 15:20:00,101.64,101.75,101.64,101.73,26166.0,91.1775,91.2762,91.1775,91.2582,26166.0
2016-10-11 15:25:00,101.72,101.88,101.69,101.88,27715.0,91.2493,91.3928,91.2223,91.3928,27715.0
2016-10-11 15:30:00,101.88,102.0,101.85,101.95,40705.0,91.3928,91.5004,91.3659,91.4556,40705.0
2016-10-11 15:35:00,101.94,102.0,101.78,101.98,34494.0,91.4466,91.5004,91.3031,91.4825,34494.0
2016-10-11 15:40:00,101.99,102.11,101.91,102.06,62235.0,91.4915,91.5991,91.4197,91.5543,62235.0
2016-10-11 15:45:00,102.06,102.13,102.02,102.1,43317.0,91.5543,91.6171,91.5184,91.5901,43317.0
2016-10-11 15:50:00,102.1,102.12,101.99,102.02,64496.0,91.5901,91.6081,91.4915,91.5184,64496.0
2016-10-11 15:55:00,102.02,102.05,101.91,101.93,202397.0,91.5184,91.5453,91.4197,91.4376,202397.0
2016-10-12 09:30:00,101.57,102.1,101.01,101.49,64306.0,91.1147,91.5901,90.6123,91.0429,64306.0
2016-10-12 09:35:00,101.31,101.55,101.09,101.18,46827.0,90.8815,91.0968,90.6841,90.7648,46827.0
2016-10-12 09:40:00,101.17,101.32,101.04,101.13,60565.0,90.7559,90.8904,90.6393,90.72,60565.0
2016-10-12 09:45:00,101.13,101.29,101.1,101.12,39633.0,90.72,90.8635,90.6931,90.711,39633.0
2016-10-12 09:50:00,101.15,101.22,101.04,101.08,32988.0,90.7379,90.8007,90.6393,90.6751,32988.0
2016-10-12 09:55:00,101.08,101.22,101.0,101.12,27300.0,90.6751,90.8007,90.6034,90.711,27300.0
2016-10-12 10:00:00,101.16,101.23,101.05,101.19,10705.0,90.7469,90.8097,90.6482,90.7738,10705.0
2016-10-12 10:05:00,101.21,101.25,101.01,101.13,26104.0,90.7918,90.8276,90.6123,90.72,26104.0
2016-10-12 10:10:00,101.13,101.17,100.87,100.95,29814.0,90.72,90.7559,90.4868,90.5585,29814.0
2016-10-12 10:15:00,100.92,101.01,100.75,100.9,29232.0,90.5316,90.6123,90.3791,90.5137,29232.0
2016-10-12 10:20:00,100.9,101.0,100.82,100.97,75440.0,90.5137,90.6034,90.4419,90.5765,75440.0
2016-10-12 10:25:00,100.99,101.06,100.9,100.94,18609.0,90.5944,90.6572,90.5137,90.5495,18609.0
2016-10-12 10:30:00,100.95,101.25,100.94,101.24,29764.0,90.5585,90.8276,90.5495,90.8187,29764.0
2016-10-12 10:35:00,101.22,101.22,100.96,101.06,14072.0,90.8007,90.8007,90.5675,90.6572,14072.0
2016-10-12 10:40:00,101.04,101.1,100.95,101.02,29638.0,90.6393,90.6931,90.5585,90.6213,29638.0
2016-10-12 10:45:00,101.03,101.14,100.85,101.01,50190.0,90.6303,90.729,90.4688,90.6123,50190.0
2016-10-12 10:50:00,101.07,101.07,100.8,100.98,66158.0,90.6662,90.6662,90.424,90.5854,66158.0
2016-10-12 10:55:00,100.98,101.25,100.94,101.01,32904.0,90.5854,90.8276,90.5495,90.6123,32904.0
2016-10-12 11:00:00,101.04,101.37,101.0,101.29,20531.0,90.6393,90.9353,90.6034,90.8635,20531.0
2016-10-12 11:05:00,101.28,101.36,101.14,101.26,16351.0,90.8545,90.9263,90.729,90.8366,16351.0
2016-10-12 11:10:00,101.17,101.4,101.17,101.31,21681.0,90.7559,90.9622,90.7559,90.8815,21681.0
2016-10-12 11:15:00,101.35,101.4,101.22,101.33,32250.0,90.9173,90.9622,90.8007,90.8994,32250.0
2016-10-12 11:20:00,101.34,101.42,101.3,101.36,16022.0,90.9084,90.9801,90.8725,90.9263,16022.0
2016-10-12 11:25:00,101.34,101.59,101.34,101.38,26521.0,90.9084,91.1326,90.9084,90.9443,26521.0
2016-10-12 11:30:00,101.41,101.69,101.41,101.51,28203.0,90.9712,91.2223,90.9712,91.0609,28203.0
2016-10-12 11:35:00,101.52,101.61,101.39,101.49,21735.0,91.0698,91.1506,90.9532,91.0429,21735.0
2016-10-12 11:40:00,101.5,101.55,101.4,101.47,24823.0,91.0519,91.0968,90.9622,91.025,24823.0
2016-10-12 11:45:00,101.45,101.5,101.34,101.48,18727.0,91.007,91.0519,90.9084,91.034,18727.0
2016-10-12 11:50:00,101.41,101.54,101.36,101.48,38429.0,90.9712,91.0878,90.9263,91.034,38429.0
2016-10-12 11:55:00,101.48,101.5,101.32,101.41,13200.0,91.034,91.0519,90.8904,90.9712,13200.0
2016-10-12 12:00:00,101.41,101.5,101.37,101.45,19446.0,90.9712,91.0519,90.9353,91.007,19446.0
2016-10-12 12:05:00,101.45,101.47,101.28,101.44,23850.0,91.007,91.025,90.8545,90.9981,23850.0
2016-10-12 12:10:00,101.44,101.45,101.32,101.36,24077.0,90.9981,91.007,90.8904,90.9263,24077.0
2016-10-12 12:15:00,101.35,101.63,101.35,101.62,22819.0,90.9173,91.1685,90.9173,91.1595,22819.0
2016-10-12 12:20:00,101.58,101.87,101.57,101.79,35118.0,91.1237,91.3838,91.1147,91.3121,35118.0
2016-10-12 12:25:00,101.8,101.92,101.71,101.73,12076.0,91.321,91.4287,91.2403,91.2582,12076.0
2016-10-12 12:30:00,101.72,101.92,101.55,101.88,37388.0,91.2493,91.4287,91.0968,91.3928,37388.0
2016-10-12 12:35:00,101.85,102.0,101.83,101.98,114366.0,91.3659,91.5004,91.3479,91.4825,114366.0
2016-10-12 12:40:00,101.95,102.1,101.94,102.07,29974.0,91.4556,91.5901,91.4466,91.5632,29974.0
2016-10-12 12:45:00,102.07,102.19,102.06,102.09,19030.0,91.5632,91.6709,91.5543,91.5812,19030.0
2016-10-12 12:50:00,102.08,102.16,102.02,102.05,17291.0,91.5722,91.644,91.5184,91.5453,17291.0
2016-10-12 12:55:00,102.06,102.1,102.01,102.06,8800.0,91.5543,91.5901,91.5094,91.5543,8800.0
2016-10-12 13:00:00,102.04,102.15,101.95,102.0,54160.0,91.5363,91.635,91.4556,91.5004,54160.0
2016-10-12 13:05:00,102.01,102.07,101.97,102.0,7914.0,91.5094,91.5632,91.4735,91.5004,7914.0
2016-10-12 13:10:00,102.03,102.32,102.03,102.28,50773.0,91.5273,91.7875,91.5273,91.7516,50773.0
2016-10-12 13:15:00,102.28,102.45,102.26,102.34,37552.0,91.7516,91.9041,91.7337,91.8054,37552.0
2016-10-12 13:20:00,102.37,102.37,102.19,102.32,23237.0,91.8323,91.8323,91.6709,91.7875,23237.0
2016-10-12 13:25:00,102.31,102.76,102.3,102.69,49156.0,91.7785,92.1822,91.7696,92.1194,49156.0
2016-10-12 13:30:00,102.68,102.81,102.46,102.54,26354.0,92.1104,92.2271,91.9131,91.9848,26354.0
2016-10-12 13:35:00,102.53,102.54,102.4,102.52,16399.0,91.9759,91.9848,91.8593,91.9669,16399.0
2016-10-12 13:40:00,102.44,102.56,102.4,102.56,14786.0,91.8951,92.0028,91.8593,92.0028,14786.0
2016-10-12 13:45:00,102.55,102.69,102.46,102.47,15735.0,91.9938,92.1194,91.9131,91.9221,15735.0
2016-10-12 13:50:00,102.47,102.7,102.47,102.7,19023.0,91.9221,92.1284,91.9221,92.1284,19023.0
2016-10-12 13:55:00,102.72,102.72,102.64,102.68,10187.0,92.1463,92.1463,92.0746,92.1104,10187.0
2016-10-12 14:00:00,102.66,102.87,102.44,102.74,34766.0,92.0925,92.2809,91.8951,92.1643,34766.0
2016-10-12 14:05:00,102.69,102.88,102.54,102.87,28972.0,92.1194,92.2898,91.9848,92.2809,28972.0
2016-10-12 14:10:00,102.89,103.0,102.83,102.85,19273.0,92.2988,92.3975,92.245,92.2629,19273.0
2016-10-12 14:15:00,102.88,103.09,102.86,102.98,21431.0,92.2898,92.4782,92.2719,92.3796,21431.0
2016-10-12 14:20:00,102.99,103.2,102.89,103.07,23373.0,92.3885,92.5769,92.2988,92.4603,23373.0
2016-10-12 14:25:00,103.04,103.09,102.9,103.02,26136.0,92.4334,92.4782,92.3078,92.4154,26136.0
2016-10-12 14:30:00,103.04,103.19,102.98,103.06,31577.0,92.4334,92.5679,92.3796,92.4513,31577.0
2016-10-12 14:35:00,103.06,103.13,102.98,103.06,38774.0,92.4513,92.5141,92.3796,92.4513,38774.0
2016-10-12 14:40:00,103.07,103.1,102.98,103.04,29602.0,92.4603,92.4872,92.3796,92.4334,29602.0
2016-10-12 14:45:00,103.03,103.04,102.89,102.97,18295.0,92.4244,92.4334,92.2988,92.3706,18295.0
2016-10-12 14:50:00,102.96,103.01,102.91,102.91,23288.0,92.3616,92.4065,92.3168,92.3168,23288.0
2016-10-12 14:55:00,102.9,103.01,102.9,102.94,16645.0,92.3078,92.4065,92.3078,92.3437,16645.0
2016-10-12 15:00:00,102.93,102.93,102.85,102.85,25433.0,92.3347,92.3347,92.2629,92.2629,25433.0
2016-10-12 15:05:00,102.85,103.1,102.8,103.02,34561.0,92.2629,92.4872,92.2181,92.4154,34561.0
2016-10-12 15:10:00,103.03,103.08,102.99,103.05,10414.0,92.4244,92.4693,92.3885,92.4424,10414.0
2016-10-12 15:15:00,103.04,103.05,102.86,102.92,38662.0,92.4334,92.4424,92.2719,92.3257,38662.0
2016-10-12 15:20:00,102.9,102.9,102.8,102.84,18863.0,92.3078,92.3078,92.2181,92.254,18863.0
2016-10-12 15:25:00,102.83,102.83,102.73,102.74,25848.0,92.245,92.245,92.1553,92.1643,25848.0
2016-10-12 15:30:00,102.74,102.8,102.53,102.58,38907.0,92.1643,92.2181,91.9759,92.0207,38907.0
2016-10-12 15:35:00,102.57,102.61,102.44,102.61,21578.0,92.0118,92.0476,91.8951,92.0476,21578.0
2016-10-12 15:40:00,102.6,102.81,102.54,102.73,36107.0,92.0387,92.2271,91.9848,92.1553,36107.0
2016-10-12 15:45:00,102.73,102.87,102.73,102.77,25073.0,92.1553,92.2809,92.1553,92.1912,25073.0
2016-10-12 15:50:00,102.77,102.85,102.77,102.85,33093.0,92.1912,92.2629,92.1912,92.2629,33093.0
2016-10-12 15:55:00,102.83,102.86,102.64,102.74,78750.0,92.245,92.2719,92.0746,92.1643,78750.0
2016-10-13 09:30:00,101.83,102.12,101.0,101.01,112201.0,91.3479,91.6081,90.6034,90.6123,112201.0
2016-10-13 09:35:00,101.01,101.72,101.0,101.5,39542.0,90.6123,91.2493,90.6034,91.0519,39542.0
2016-10-13 09:40:00,101.34,101.45,101.12,101.25,109675.0,90.9084,91.007,90.711,90.8276,109675.0
2016-10-13 09:45:00,101.18,101.3,100.82,100.84,131177.0,90.7648,90.8725,90.4419,90.4598,131177.0
2016-10-13 09:50:00,100.86,100.94,100.3,100.54,102522.0,90.4778,90.5495,89.9754,90.1907,102522.0
2016-10-13 09:55:00,100.53,100.73,100.41,100.72,103422.0,90.1818,90.3612,90.0741,90.3522,103422.0
2016-10-13 10:00:00,100.73,100.73,100.4,100.6,75035.0,90.3612,90.3612,90.0651,90.2445,75035.0
2016-10-13 10:05:00,100.58,100.94,100.54,100.82,53282.0,90.2266,90.5495,90.1907,90.4419,53282.0
2016-10-13 10:10:00,100.82,101.09,100.54,101.09,57884.0,90.4419,90.6841,90.1907,90.6841,57884.0
2016-10-13 10:15:00,101.09,101.28,100.97,101.2,66376.0,90.6841,90.8545,90.5765,90.7828,66376.0
2016-10-13 10:20:00,101.18,101.23,101.06,101.2,42527.0,90.7648,90.8097,90.6572,90.7828,42527.0
2016-10-13 10:25:00,101.19,101.43,101.16,101.25,54463.0,90.7738,90.9891,90.7469,90.8276,54463.0
2016-10-13 10:30:00,101.27,101.33,101.14,101.32,82623.0,90.8456,90.8994,90.729,90.8904,82623.0
2016-10-13 10:35:00,101.32,101.6,101.28,101.4,31036.0,90.8904,91.1416,90.8545,90.9622,31036.0
2016-10-13 10:40:00,101.36,101.43,101.16,101.16,32507.0,90.9263,90.9891,90.7469,90.7469,32507.0
2016-10-13 10:45:00,101.16,101.23,100.96,101.15,27536.0,90.7469,90.8097,90.5675,90.7379,27536.0
2016-10-13 10:50:00,101.11,101.24,101.03,101.13,34611.0,90.702,90.8187,90.6303,90.72,34611.0
2016-10-13 10:55:00,101.1,101.18,101.0,101.06,18203.0,90.6931,90.7648,90.6034,90.6572,18203.0
2016-10-13 11:00:00,101.09,101.13,100.82,100.85,25716.0,90.6841,90.72,90.4419,90.4688,25716.0
2016-10-13 11:05:00,100.88,101.07,100.86,100.96,17436.0,90.4957,90.6662,90.4778,90.5675,17436.0
2016-10-13 11:10:00,100.94,101.1,100.9,101.06,29381.0,90.5495,90.6931,90.5137,90.6572,29381.0
2016-10-13 11:15:00,101.09,101.35,101.02,101.35,23621.0,90.6841,90.9173,90.6213,90.9173,23621.0
2016-10-13 11:20:00,101.35,101.35,101.22,101.29,19978.0,90.9173,90.9173,90.8007,90.8635,19978.0
2016-10-13 11:25:00,101.28,101.31,101.13,101.18,26479.0,90.8545,90.8815,90.72,90.7648,26479.0
2016-10-13 11:30:00,101.19,101.3,101.13,101.27,64993.0,90.7738,90.8725,90.72,90.8456,64993.0
2016-10-13 11:35:00,101.27,101.31,101.17,101.29,81326.0,90.8456,90.8815,90.7559,90.8635,81326.0
2016-10-13 11:40:00,101.25,101.5,101.25,101.47,21345.0,90.8276,91.0519,90.8276,91.025,21345.0
2016-10-13 11:45:00,101.47,101.65,101.39,101.64,18087.0,91.025,91.1865,90.9532,91.1775,18087.0
2016-10-13 11:50:00,101.6,101.67,101.41,101.47,32391.0,91.1416,91.2044,90.9712,91.025,32391.0
2016-10-13 11:55:00,101.46,101.53,101.4,101.41,34861.0,91.016,91.0788,90.9622,90.9712,34861.0
2016-10-13 12:00:00,101.43,101.47,101.3,101.37,35102.0,90.9891,91.025,90.8725,90.9353,35102.0
2016-10-13 12:05:00,101.37,101.51,101.3,101.46,11530.0,90.9353,91.0609,90.8725,91.016,11530.0
2016-10-13 12:10:00,101.47,101.55,101.46,101.51,16742.0,91.025,91.0968,91.016,91.0609,16742.0
2016-10-13 12:15:00,101.54,101.61,101.43,101.46,10179.0,91.0878,91.1506,90.9891,91.016,10179.0
2016-10-13 12:20:00,101.45,101.56,101.42,101.48,17019.0,91.007,91.1057,90.9801,91.034,17019.0
2016-10-13 12:25:00,101.45,101.49,101.41,101.41,9415.0,91.007,91.0429,90.9712,90.9712,9415.0
2016-10-13 12:30:00,101.4,101.4,101.26,101.34,7172.0,90.9622,90.9622,90.8366,90.9084,7172.0
2016-10-13 12:35:00,101.38,101.55,101.29,101.48,17462.0,90.9443,91.0968,90.8635,91.034,17462.0
2016-10-13 12:40:00,101.52,101.7,101.5,101.65,22900.0,91.0698,91.2313,91.0519,91.1865,22900.0
2016-10-13 12:45:00,101.65,101.75,101.61,101.75,21088.0,91.1865,91.2762,91.1506,91.2762,21088.0
2016-10-13 12:50:00,101.74,101.74,101.67,101.67,14826.0,91.2672,91.2672,91.2044,91.2044,14826.0
2016-10-13 12:55:00,101.7,101.72,101.61,101.66,9772.0,91.2313,91.2493,91.1506,91.1954,9772.0
2016-10-13 13:00:00,101.62,101.7,101.61,101.69,19634.0,91.1595,91.2313,91.1506,91.2223,19634.0
2016-10-13 13:05:00,101.7,101.72,101.62,101.69,26899.0,91.2313,91.2493,91.1595,91.2223,26899.0
2016-10-13 13:10:00,101.71,101.8,101.61,101.64,27606.0,91.2403,91.321,91.1506,91.1775,27606.0
2016-10-13 13:15:00,101.68,101.74,101.58,101.65,14826.0,91.2134,91.2672,91.1237,91.1865,14826.0
2016-10-13 13:20:00,101.6,101.63,101.54,101.57,13714.0,91.1416,91.1685,91.0878,91.1147,13714.0
2016-10-13 13:25:00,101.59,101.7,101.5,101.55,7925.0,91.1326,91.2313,91.0519,91.0968,7925.0
2016-10-13 13:30:00,101.55,101.57,101.47,101.5,8496.0,91.0968,91.1147,91.025,91.0519,8496.0
2016-10-13 13:35:00,101.49,101.53,101.43,101.52,8058.0,91.0429,91.0788,90.9891,91.0698,8058.0
2016-10-13 13:40:00,101.52,101.59,101.48,101.54,49216.0,91.0698,91.1326,91.034,91.0878,49216.0
2016-10-13 13:45:00,101.54,101.54,101.45,101.48,8967.0,91.0878,91.0878,91.007,91.034,8967.0
2016-10-13 13:50:00,101.46,101.67,101.46,101.59,21763.0,91.016,91.2044,91.016,91.1326,21763.0
2016-10-13 13:55:00,101.6,101.71,101.55,101.69,34318.0,91.1416,91.2403,91.0968,91.2223,34318.0
2016-10-13 14:00:00,101.66,101.77,101.6,101.75,43961.0,91.1954,91.2941,91.1416,91.2762,43961.0
2016-10-13 14:05:00,101.75,101.78,101.47,101.5,22802.0,91.2762,91.3031,91.025,91.0519,22802.0
2016-10-13 14:10:00,101.51,101.52,101.3,101.45,28093.0,91.0609,91.0698,90.8725,91.007,28093.0
2016-10-13 14:15:00,101.45,101.45,101.29,101.31,27307.0,91.007,91.007,90.8635,90.8815,27307.0
2016-10-13 14:20:00,101.29,101.4,101.29,101.33,51437.0,90.8635,90.9622,90.8635,90.8994,51437.0
2016-10-13 14:25:00,101.33,101.5,101.32,101.45,14641.0,90.8994,91.0519,90.8904,91.007,14641.0
2016-10-13 14:30:00,101.52,101.61,101.38,101.54,15447.0,91.0698,91.1506,90.9443,91.0878,15447.0
2016-10-13 14:35:00,101.47,101.53,101.37,101.53,9809.0,91.025,91.0788,90.9353,91.0788,9809.0
2016-10-13 14:40:00,101.52,101.6,101.4,101.55,28935.0,91.0698,91.1416,90.9622,91.0968,28935.0
2016-10-13 14:45:00,101.56,101.67,101.55,101.66,12670.0,91.1057,91.2044,91.0968,91.1954,12670.0
2016-10-13 14:50:00,101.61,101.65,101.5,101.55,25557.0,91.1506,91.1865,91.0519,91.0968,25557.0
2016-10-13 14:55:00,101.58,101.61,101.46,101.5,47275.0,91.1237,91.1506,91.016,91.0519,47275.0
2016-10-13 15:00:00,101.48,101.66,101.45,101.65,27613.0,91.034,91.1954,91.007,91.1865,27613.0
2016-10-13 15:05:00,101.66,101.93,101.62,101.91,25976.0,91.1954,91.4376,91.1595,91.4197,25976.0
2016-10-13 15:10:00,101.93,101.94,101.74,101.74,17349.0,91.4376,91.4466,91.2672,91.2672,17349.0
2016-10-13 15:15:00,101.74,101.79,101.71,101.73,13560.0,91.2672,91.3121,91.2403,91.2582,13560.0
2016-10-13 15:20:00,101.75,101.77,101.69,101.75,11522.0,91.2762,91.2941,91.2223,91.2762,11522.0
2016-10-13 15:25:00,101.73,101.73,101.62,101.65,26961.0,91.2582,91.2582,91.1595,91.1865,26961.0
2016-10-13 15:30:00,101.65,101.78,101.62,101.78,19949.0,91.1865,91.3031,91.1595,91.3031,19949.0
2016-10-13 15:35:00,101.78,101.82,101.71,101.74,25143.0,91.3031,91.339,91.2403,91.2672,25143.0
2016-10-13 15:40:00,101.72,101.75,101.68,101.7,34182.0,91.2493,91.2762,91.2134,91.2313,34182.0
2016-10-13 15:45:00,101.7,101.79,101.69,101.78,22135.0,91.2313,91.3121,91.2223,91.3031,22135.0
2016-10-13 15:50:00,101.8,101.81,101.65,101.72,39902.0,91.321,91.33,91.1865,91.2493,39902.0
2016-10-13 15:55:00,101.71,101.85,101.71,101.84,139208.0,91.2403,91.3659,91.2403,91.3569,139208.0
2016-10-14 09:30:00,102.36,102.67,101.3,101.93,108138.0,91.8234,92.1015,90.8725,91.4376,108138.0
2016-10-14 09:35:00,101.9,102.68,101.9,102.58,36046.0,91.4107,92.1104,91.4107,92.0207,36046.0
2016-10-14 09:40:00,102.57,102.82,102.43,102.56,38386.0,92.0118,92.236,91.8862,92.0028,38386.0
2016-10-14 09:45:00,102.6,103.09,102.55,102.95,78947.0,92.0387,92.4782,91.9938,92.3526,78947.0
2016-10-14 09:50:00,102.95,103.05,102.67,102.8,44372.0,92.3526,92.4424,92.1015,92.2181,44372.0
2016-10-14 09:55:00,102.8,102.91,102.62,102.86,8344.0,92.2181,92.3168,92.0566,92.2719,8344.0
2016-10-14 10:00:00,102.86,102.86,102.46,102.54,25596.0,92.2719,92.2719,91.9131,91.9848,25596.0
2016-10-14 10:05:00,102.54,102.57,102.28,102.28,15031.0,91.9848,92.0118,91.7516,91.7516,15031.0
2016-10-14 10:10:00,102.31,102.73,102.31,102.73,48533.0,91.7785,92.1553,91.7785,92.1553,48533.0
2016-10-14 10:15:00,102.73,102.85,102.66,102.85,18203.0,92.1553,92.2629,92.0925,92.2629,18203.0
2016-10-14 10:20:00,102.82,102.82,102.6,102.72,22375.0,92.236,92.236,92.0387,92.1463,22375.0
2016-10-14 10:25:00,102.71,102.73,102.58,102.62,13660.0,92.1373,92.1553,92.0207,92.0566,13660.0
2016-10-14 10:30:00,102.68,102.71,102.27,102.33,24454.0,92.1104,92.1373,91.7426,91.7965,24454.0
2016-10-14 10:35:00,102.32,102.34,102.01,102.14,77787.0,91.7875,91.8054,91.5094,91.626,77787.0
2016-10-14 10:40:00,102.13,102.3,102.08,102.14,10539.0,91.6171,91.7696,91.5722,91.626,10539.0
2016-10-14 10:45:00,102.21,102.33,102.19,102.28,11214.0,91.6888,91.7965,91.6709,91.7516,11214.0
2016-10-14 10:50:00,102.2,102.24,102.1,102.19,10240.0,91.6798,91.7157,91.5901,91.6709,10240.0
2016-10-14 10:55:00,102.17,102.24,102.04,102.07,9445.0,91.6529,91.7157,91.5363,91.5632,9445.0
2016-10-14 11:00:00,102.03,102.08,101.73,101.75,14865.0,91.5273,91.5722,91.2582,91.2762,14865.0
2016-10-14 11:05:00,101.76,101.99,101.67,101.87,12717.0,91.2851,91.4915,91.2044,91.3838,12717.0
2016-10-14 11:10:00,101.89,101.92,101.72,101.76,11374.0,91.4018,91.4287,91.2493,91.2851,11374.0
2016-10-14 11:15:00,101.68,101.74,101.66,101.66,18036.0,91.2134,91.2672,91.1954,91.1954,18036.0
2016-10-14 11:20:00,101.7,101.79,101.66,101.72,12602.0,91.2313,91.3121,91.1954,91.2493,12602.0
2016-10-14 11:25:00,101.72,101.76,101.5,101.51,8363.0,91.2493,91.2851,91.0519,91.0609,8363.0
2016-10-14 11:30:00,101.5,101.6,101.39,101.44,48629.0,91.0519,91.1416,90.9532,90.9981,48629.0
2016-10-14 11:35:00,101.47,101.53,101.45,101.48,10945.0,91.025,91.0788,91.007,91.034,10945.0
2016-10-14 11:40:00,101.46,101.63,101.42,101.63,24376.0,91.016,91.1685,90.9801,91.1685,24376.0
2016-10-14 11:45:00,101.6,101.71,101.56,101.63,7423.0,91.1416,91.2403,91.1057,91.1685,7423.0
2016-10-14 11:50:00,101.63,101.65,101.5,101.56,14846.0,91.1685,91.1865,91.0519,91.1057,14846.0
2016-10-14 11:55:00,101.56,101.69,101.51,101.62,11272.0,91.1057,91.2223,91.0609,91.1595,11272.0
2016-10-14 12:00:00,101.57,101.7,101.51,101.68,14205.0,91.1147,91.2313,91.0609,91.2134,14205.0
2016-10-14 12:05:00,101.64,101.74,101.52,101.56,13960.0,91.1775,91.2672,91.0698,91.1057,13960.0
2016-10-14 12:10:00,101.54,101.64,101.45,101.51,7608.0,91.0878,91.1775,91.007,91.0609,7608.0
2016-10-14 12:15:00,101.5,101.5,101.2,101.2,16760.0,91.0519,91.0519,90.7828,90.7828,16760.0
2016-10-14 12:20:00,101.3,101.3,101.13,101.24,16502.0,90.8725,90.8725,90.72,90.8187,16502.0
2016-10-14 12:25:00,101.21,101.55,101.2,101.45,6919.0,90.7918,91.0968,90.7828,91.007,6919.0
2016-10-14 12:30:00,101.46,101.66,101.44,101.49,11782.0,91.016,91.1954,90.9981,91.0429,11782.0
2016-10-14 12:35:00,101.5,101.66,101.5,101.66,3820.0,91.0519,91.1954,91.0519,91.1954,3820.0
2016-10-14 12:40:00,101.66,101.71,101.59,101.59,6841.0,91.1954,91.2403,91.1326,91.1326,6841.0
2016-10-14 12:45:00,101.5,101.66,101.5,101.5,11655.0,91.0519,91.1954,91.0519,91.0519,11655.0
2016-10-14 12:50:00,101.54,101.7,101.5,101.69,5823.0,91.0878,91.2313,91.0519,91.2223,5823.0
2016-10-14 12:55:00,101.75,101.75,101.52,101.62,14990.0,91.2762,91.2762,91.0698,91.1595,14990.0
2016-10-14 13:00:00,101.63,101.67,101.51,101.51,8110.0,91.1685,91.2044,91.0609,91.0609,8110.0
2016-10-14 13:05:00,101.56,101.75,101.49,101.62,16300.0,91.1057,91.2762,91.0429,91.1595,16300.0
2016-10-14 13:10:00,101.62,101.7,101.52,101.63,10170.0,91.1595,91.2313,91.0698,91.1685,10170.0
2016-10-14 13:15:00,101.66,101.68,101.57,101.68,20637.0,91.1954,91.2134,91.1147,91.2134,20637.0
2016-10-14 13:20:00,101.64,101.72,101.57,101.71,17869.0,91.1775,91.2493,91.1147,91.2403,17869.0
2016-10-14 13:25:00,101.75,101.8,101.58,101.64,10346.0,91.2762,91.321,91.1237,91.1775,10346.0
2016-10-14 13:30:00,101.55,101.82,101.54,101.68,26713.0,91.0968,91.339,91.0878,91.2134,26713.0
2016-10-14 13:35:00,101.69,101.82,101.55,101.7,19430.0,91.2223,91.339,91.0968,91.2313,19430.0
2016-10-14 13:40:00,101.66,101.66,101.49,101.52,8486.0,91.1954,91.1954,91.0429,91.0698,8486.0
2016-10-14 13:45:00,101.55,101.58,101.43,101.5,14210.0,91.0968,91.1237,90.9891,91.0519,14210.0
2016-10-14 13:50:00,101.47,101.54,101.38,101.44,12034.0,91.025,91.0878,90.9443,90.9981,12034.0
2016-10-14 13:55:00,101.49,101.61,101.43,101.44,9867.0,91.0429,91.1506,90.9891,90.9981,9867.0
2016-10-14 14:00:00,101.42,101.44,101.28,101.34,9517.0,90.9801,90.9981,90.8545,90.9084,9517.0
2016-10-14 14:05:00,101.41,101.41,101.25,101.28,8399.0,90.9712,90.9712,90.8276,90.8545,8399.0
2016-10-14 14:10:00,101.26,101.34,101.18,101.26,14294.0,90.8366,90.9084,90.7648,90.8366,14294.0
2016-10-14 14:15:00,101.25,101.37,101.23,101.35,12892.0,90.8276,90.9353,90.8097,90.9173,12892.0
2016-10-14 14:20:00,101.36,101.5,101.29,101.33,25675.0,90.9263,91.0519,90.8635,90.8994,25675.0
2016-10-14 14:25:00,101.33,101.48,101.31,101.36,18695.0,90.8994,91.034,90.8815,90.9263,18695.0
2016-10-14 14:30:00,101.35,101.38,101.27,101.35,11350.0,90.9173,90.9443,90.8456,90.9173,11350.0
2016-10-14 14:35:00,101.35,101.43,101.3,101.38,8503.0,90.9173,90.9891,90.8725,90.9443,8503.0
2016-10-14 14:40:00,101.36,101.39,101.31,101.35,8992.0,90.9263,90.9532,90.8815,90.9173,8992.0
2016-10-14 14:45:00,101.33,101.33,101.25,101.26,9909.0,90.8994,90.8994,90.8276,90.8366,9909.0
2016-10-14 14:50:00,101.29,101.29,101.18,101.22,17775.0,90.8635,90.8635,90.7648,90.8007,17775.0
2016-10-14 14:55:00,101.2,101.42,101.16,101.29,17811.0,90.7828,90.9801,90.7469,90.8635,17811.0
2016-10-14 15:00:00,101.33,101.44,101.31,101.38,21002.0,90.8994,90.9981,90.8815,90.9443,21002.0
2016-10-14 15:05:00,101.38,101.43,101.35,101.39,24861.0,90.9443,90.9891,90.9173,90.9532,24861.0
2016-10-14 15:10:00,101.39,101.41,101.3,101.35,40161.0,90.9532,90.9712,90.8725,90.9173,40161.0
2016-10-14 15:15:00,101.32,101.39,101.28,101.34,8735.0,90.8904,90.9532,90.8545,90.9084,8735.0
2016-10-14 15:20:00,101.37,101.46,101.34,101.43,10631.0,90.9353,91.016,90.9084,90.9891,10631.0
2016-10-14 15:25:00,101.44,101.52,101.42,101.44,20287.0,90.9981,91.0698,90.9801,90.9981,20287.0
2016-10-14 15:30:00,101.42,101.58,101.42,101.5,14631.0,90.9801,91.1237,90.9801,91.0519,14631.0
2016-10-14 15:35:00,101.52,101.69,101.5,101.64,43483.0,91.0698,91.2223,91.0519,91.1775,43483.0
2016-10-14 15:40:00,101.63,101.71,101.55,101.66,65620.0,91.1685,91.2403,91.0968,91.1954,65620.0
2016-10-14 15:45:00,101.66,101.71,101.56,101.64,25597.0,91.1954,91.2403,91.1057,91.1775,25597.0
2016-10-14 15:50:00,101.6,101.62,101.5,101.51,38772.0,91.1416,91.1595,91.0519,91.0609,38772.0
2016-10-14 15:55:00,101.5,101.56,101.4,101.4,78546.0,91.0519,91.1057,90.9622,90.9622,78546.0
2016-10-17 09:30:00,100.87,101.31,100.77,101.19,61443.0,90.4868,90.8815,90.397,90.7738,61443.0
2016-10-17 09:35:00,101.24,101.65,101.24,101.55,32148.0,90.8187,91.1865,90.8187,91.0968,32148.0
2016-10-17 09:40:00,101.54,101.94,101.51,101.77,19917.0,91.0878,91.4466,91.0609,91.2941,19917.0
2016-10-17 09:45:00,101.7,101.87,101.67,101.84,67094.0,91.2313,91.3838,91.2044,91.3569,67094.0
2016-10-17 09:50:00,101.85,101.93,101.42,101.42,25133.0,91.3659,91.4376,90.9801,90.9801,25133.0
2016-10-17 09:55:00,101.42,101.87,101.38,101.58,13133.0,90.9801,91.3838,90.9443,91.1237,13133.0
2016-10-17 10:00:00,101.66,101.73,101.5,101.73,17627.0,91.1954,91.2582,91.0519,91.2582,17627.0
2016-10-17 10:05:00,101.73,101.75,101.55,101.68,12762.0,91.2582,91.2762,91.0968,91.2134,12762.0
2016-10-17 10:10:00,101.68,101.75,101.42,101.48,32354.0,91.2134,91.2762,90.9801,91.034,32354.0
2016-10-17 10:15:00,101.48,101.73,101.33,101.4,15667.0,91.034,91.2582,90.8994,90.9622,15667.0
2016-10-17 10:20:00,101.37,101.86,101.37,101.82,12467.0,90.9353,91.3748,90.9353,91.339,12467.0
2016-10-17 10:25:00,101.81,101.9,101.61,101.7,15982.0,91.33,91.4107,91.1506,91.2313,15982.0
2016-10-17 10:30:00,101.78,101.87,101.62,101.68,13061.0,91.3031,91.3838,91.1595,91.2134,13061.0
2016-10-17 10:35:00,101.65,101.84,101.55,101.69,9000.0,91.1865,91.3569,91.0968,91.2223,9000.0
2016-10-17 10:40:00,101.69,101.74,101.55,101.65,4517.0,91.2223,91.2672,91.0968,91.1865,4517.0
2016-10-17 10:45:00,101.64,101.75,101.38,101.54,14514.0,91.1775,91.2762,90.9443,91.0878,14514.0
2016-10-17 10:50:00,101.48,101.57,101.4,101.41,5360.0,91.034,91.1147,90.9622,90.9712,5360.0
2016-10-17 10:55:00,101.51,101.51,101.06,101.09,97622.0,91.0609,91.0609,90.6572,90.6841,97622.0
2016-10-17 11:00:00,101.09,101.26,101.01,101.06,115355.0,90.6841,90.8366,90.6123,90.6572,115355.0
2016-10-17 11:05:00,101.14,101.21,101.0,101.05,56656.0,90.729,90.7918,90.6034,90.6482,56656.0
2016-10-17 11:10:00,101.05,101.15,100.77,101.02,107661.0,90.6482,90.7379,90.397,90.6213,107661.0
2016-10-17 11:15:00,100.94,101.12,100.94,101.12,24029.0,90.5495,90.711,90.5495,90.711,24029.0
2016-10-17 11:20:00,101.12,101.16,100.93,101.13,17434.0,90.711,90.7469,90.5406,90.72,17434.0
2016-10-17 11:25:00,101.09,101.23,101.04,101.18,7362.0,90.6841,90.8097,90.6393,90.7648,7362.0
2016-10-17 11:30:00,101.16,101.22,100.97,101.0,12879.0,90.7469,90.8007,90.5765,90.6034,12879.0
2016-10-17 11:35:00,100.99,101.25,100.96,101.2,8610.0,90.5944,90.8276,90.5675,90.7828,8610.0
2016-10-17 11:40:00,101.23,101.28,100.95,101.03,14322.0,90.8097,90.8545,90.5585,90.6303,14322.0
2016-10-17 11:45:00,101.06,101.07,100.75,100.89,33406.0,90.6572,90.6662,90.3791,90.5047,33406.0
2016-10-17 11:50:00,100.89,100.96,100.79,100.87,6084.0,90.5047,90.5675,90.415,90.4868,6084.0
2016-10-17 11:55:00,100.87,100.97,100.83,100.95,11993.0,90.4868,90.5765,90.4509,90.5585,11993.0
2016-10-17 12:00:00,100.94,100.97,100.86,100.95,13315.0,90.5495,90.5765,90.4778,90.5585,13315.0
2016-10-17 12:05:00,100.9,100.98,100.69,100.78,14769.0,90.5137,90.5854,90.3253,90.406,14769.0
2016-10-17 12:10:00,100.79,100.88,100.65,100.71,9611.0,90.415,90.4957,90.2894,90.3432,9611.0
2016-10-17 12:15:00,100.76,100.81,100.66,100.73,16400.0,90.3881,90.4329,90.2984,90.3612,16400.0
2016-10-17 12:20:00,100.83,100.88,100.72,100.76,4779.0,90.4509,90.4957,90.3522,90.3881,4779.0
2016-10-17 12:25:00,100.75,100.83,100.65,100.7,11082.0,90.3791,90.4509,90.2894,90.3343,11082.0
2016-10-17 12:30:00,100.72,100.85,100.67,100.78,5967.0,90.3522,90.4688,90.3073,90.406,5967.0
2016-10-17 12:35:00,100.8,100.87,100.73,100.73,10646.0,90.424,90.4868,90.3612,90.3612,10646.0
2016-10-17 12:40:00,100.74,100.86,100.67,100.8,6044.0,90.3701,90.4778,90.3073,90.424,6044.0
2016-10-17 12:45:00,100.77,100.81,100.7,100.72,8299.0,90.397,90.4329,90.3343,90.3522,8299.0
2016-10-17 12:50:00,100.73,100.83,100.7,100.71,7248.0,90.3612,90.4509,90.3343,90.3432,7248.0
2016-10-17 12:55:00,100.75,100.81,100.69,100.78,20412.0,90.3791,90.4329,90.3253,90.406,20412.0
2016-10-17 13:00:00,100.78,100.89,100.71,100.76,12046.0,90.406,90.5047,90.3432,90.3881,12046.0
2016-10-17 13:05:00,100.76,100.93,100.7,100.78,16382.0,90.3881,90.5406,90.3343,90.406,16382.0
2016-10-17 13:10:00,100.79,100.91,100.74,100.82,5800.0,90.415,90.5226,90.3701,90.4419,5800.0
2016-10-17 13:15:00,100.91,100.91,100.72,100.77,6481.0,90.5226,90.5226,90.3522,90.397,6481.0
2016-10-17 13:20:00,100.75,100.79,100.64,100.68,9740.0,90.3791,90.415,90.2804,90.3163,9740.0
2016-10-17 13:25:00,100.67,100.75,100.6,100.63,26618.0,90.3073,90.3791,90.2445,90.2715,26618.0
2016-10-17 13:30:00,100.61,100.73,100.6,100.68,16195.0,90.2535,90.3612,90.2445,90.3163,16195.0
2016-10-17 13:35:00,100.68,100.73,100.63,100.71,3875.0,90.3163,90.3612,90.2715,90.3432,3875.0
2016-10-17 13:40:00,100.7,100.88,100.66,100.75,12547.0,90.3343,90.4957,90.2984,90.3791,12547.0
2016-10-17 13:45:00,100.74,100.75,100.66,100.73,4230.0,90.3701,90.3791,90.2984,90.3612,4230.0
2016-10-17 13:50:00,100.76,100.78,100.69,100.78,7997.0,90.3881,90.406,90.3253,90.406,7997.0
2016-10-17 13:55:00,100.77,100.78,100.7,100.7,6414.0,90.397,90.406,90.3343,90.3343,6414.0
2016-10-17 14:00:00,100.75,100.89,100.73,100.89,9217.0,90.3791,90.5047,90.3612,90.5047,9217.0
2016-10-17 14:05:00,100.84,100.91,100.81,100.91,5698.0,90.4598,90.5226,90.4329,90.5226,5698.0
2016-10-17 14:10:00,100.84,100.93,100.8,100.86,5329.0,90.4598,90.5406,90.424,90.4778,5329.0
2016-10-17 14:15:00,100.91,101.11,100.89,101.07,12995.0,90.5226,90.702,90.5047,90.6662,12995.0
2016-10-17 14:20:00,101.06,101.13,101.06,101.06,5989.0,90.6572,90.72,90.6572,90.6572,5989.0
2016-10-17 14:25:00,101.06,101.14,100.92,101.14,5858.0,90.6572,90.729,90.5316,90.729,5858.0
2016-10-17 14:30:00,101.15,101.15,100.81,100.91,8890.0,90.7379,90.7379,90.4329,90.5226,8890.0
2016-10-17 14:35:00,100.82,100.99,100.82,100.89,15400.0,90.4419,90.5944,90.4419,90.5047,15400.0
2016-10-17 14:40:00,100.87,100.92,100.86,100.92,4139.0,90.4868,90.5316,90.4778,90.5316,4139.0
2016-10-17 14:45:00,100.93,100.98,100.79,100.81,7775.0,90.5406,90.5854,90.415,90.4329,7775.0
2016-10-17 14:50:00,100.8,100.93,100.78,100.8,16282.0,90.424,90.5406,90.406,90.424,16282.0
2016-10-17 14:55:00,100.83,100.9,100.69,100.82,16808.0,90.4509,90.5137,90.3253,90.4419,16808.0
2016-10-17 15:00:00,100.82,100.85,100.77,100.81,3875.0,90.4419,90.4688,90.397,90.4329,3875.0
2016-10-17 15:05:00,100.79,100.85,100.65,100.7,5917.0,90.415,90.4688,90.2894,90.3343,5917.0
2016-10-17 15:10:00,100.74,100.75,100.61,100.68,7975.0,90.3701,90.3791,90.2535,90.3163,7975.0
2016-10-17 15:15:00,100.7,100.8,100.67,100.67,5591.0,90.3343,90.424,90.3073,90.3073,5591.0
2016-10-17 15:20:00,100.74,100.74,100.62,100.67,4714.0,90.3701,90.3701,90.2625,90.3073,4714.0
2016-10-17 15:25:00,100.68,100.82,100.67,100.71,8686.0,90.3163,90.4419,90.3073,90.3432,8686.0
2016-10-17 15:30:00,100.7,100.75,100.63,100.75,13316.0,90.3343,90.3791,90.2715,90.3791,13316.0
2016-10-17 15:35:00,100.77,100.82,100.74,100.75,21760.0,90.397,90.4419,90.3701,90.3791,21760.0
2016-10-17 15:40:00,100.75,100.82,100.65,100.69,13999.0,90.3791,90.4419,90.2894,90.3253,13999.0
2016-10-17 15:45:00,100.66,100.79,100.65,100.69,20620.0,90.2984,90.415,90.2894,90.3253,20620.0
2016-10-17 15:50:00,100.71,100.81,100.7,100.76,78449.0,90.3432,90.4329,90.3343,90.3881,78449.0
2016-10-17 15:55:00,100.77,100.91,100.76,100.88,96316.0,90.397,90.5226,90.3881,90.4957,96316.0
2016-10-18 09:30:00,101.65,101.94,101.26,101.3,70497.0,91.1865,91.4466,90.8366,90.8725,70497.0
2016-10-18 09:35:00,101.33,101.8,101.25,101.68,42646.0,90.8994,91.321,90.8276,91.2134,42646.0
2016-10-18 09:40:00,101.66,101.89,101.6,101.77,15439.0,91.1954,91.4018,91.1416,91.2941,15439.0
2016-10-18 09:45:00,101.82,101.98,101.79,101.84,13676.0,91.339,91.4825,91.3121,91.3569,13676.0
2016-10-18 09:50:00,101.82,101.9,101.71,101.82,8310.0,91.339,91.4107,91.2403,91.339,8310.0
2016-10-18 09:55:00,101.83,101.92,101.53,101.79,12439.0,91.3479,91.4287,91.0788,91.3121,12439.0
2016-10-18 10:00:00,101.8,101.9,101.77,101.83,8320.0,91.321,91.4107,91.2941,91.3479,8320.0
2016-10-18 10:05:00,101.91,101.94,101.81,101.82,10791.0,91.4197,91.4466,91.33,91.339,10791.0
2016-10-18 10:10:00,101.8,102.04,101.8,101.99,19823.0,91.321,91.5363,91.321,91.4915,19823.0
2016-10-18 10:15:00,101.92,102.11,101.75,101.87,9852.0,91.4287,91.5991,91.2762,91.3838,9852.0
2016-10-18 10:20:00,101.83,101.87,101.55,101.69,8522.0,91.3479,91.3838,91.0968,91.2223,8522.0
2016-10-18 10:25:00,101.67,101.8,101.57,101.76,11381.0,91.2044,91.321,91.1147,91.2851,11381.0
2016-10-18 10:30:00,101.74,101.87,101.69,101.81,4531.0,91.2672,91.3838,91.2223,91.33,4531.0
2016-10-18 10:35:00,101.84,101.97,101.81,101.88,8289.0,91.3569,91.4735,91.33,91.3928,8289.0
2016-10-18 10:40:00,101.9,101.98,101.87,101.94,12328.0,91.4107,91.4825,91.3838,91.4466,12328.0
2016-10-18 10:45:00,101.96,102.0,101.9,101.97,12881.0,91.4646,91.5004,91.4107,91.4735,12881.0
2016-10-18 10:50:00,101.97,102.08,101.95,102.06,17383.0,91.4735,91.5722,91.4556,91.5543,17383.0
2016-10-18 10:55:00,102.07,102.19,101.97,101.97,19789.0,91.5632,91.6709,91.4735,91.4735,19789.0
2016-10-18 11:00:00,101.99,102.13,101.88,101.9,23380.0,91.4915,91.6171,91.3928,91.4107,23380.0
2016-10-18 11:05:00,101.96,102.03,101.92,101.95,14059.0,91.4646,91.5273,91.4287,91.4556,14059.0
2016-10-18 11:10:00,101.95,102.07,101.95,101.97,26409.0,91.4556,91.5632,91.4556,91.4735,26409.0
2016-10-18 11:15:00,101.96,102.05,101.94,101.97,9500.0,91.4646,91.5453,91.4466,91.4735,9500.0
2016-10-18 11:20:00,101.96,102.0,101.81,101.92,12050.0,91.4646,91.5004,91.33,91.4287,12050.0
2016-10-18 11:25:00,101.88,102.03,101.84,101.97,9631.0,91.3928,91.5273,91.3569,91.4735,9631.0
2016-10-18 11:30:00,101.89,101.97,101.74,101.75,3100.0,91.4018,91.4735,91.2672,91.2762,3100.0
2016-10-18 11:35:00,101.75,102.0,101.74,101.98,11758.0,91.2762,91.5004,91.2672,91.4825,11758.0
2016-10-18 11:40:00,101.99,102.05,101.86,102.03,17645.0,91.4915,91.5453,91.3748,91.5273,17645.0
2016-10-18 11:45:00,102.05,102.05,101.86,101.86,3896.0,91.5453,91.5453,91.3748,91.3748,3896.0
2016-10-18 11:50:00,101.86,102.05,101.84,102.05,9350.0,91.3748,91.5453,91.3569,91.5453,9350.0
2016-10-18 11:55:00,102.04,102.08,101.95,102.07,17500.0,91.5363,91.5722,91.4556,91.5632,17500.0
2016-10-18 12:00:00,102.08,102.08,102.02,102.06,6983.0,91.5722,91.5722,91.5184,91.5543,6983.0
2016-10-18 12:05:00,102.05,102.08,101.92,101.92,4392.0,91.5453,91.5722,91.4287,91.4287,4392.0
2016-10-18 12:10:00,102.02,102.02,101.9,101.9,3352.0,91.5184,91.5184,91.4107,91.4107,3352.0
2016-10-18 12:15:00,101.9,101.97,101.76,101.77,5470.0,91.4107,91.4735,91.2851,91.2941,5470.0
2016-10-18 12:20:00,101.79,101.9,101.71,101.75,7200.0,91.3121,91.4107,91.2403,91.2762,7200.0
2016-10-18 12:25:00,101.75,102.02,101.74,101.93,8289.0,91.2762,91.5184,91.2672,91.4376,8289.0
2016-10-18 12:30:00,101.99,102.06,101.93,101.94,5810.0,91.4915,91.5543,91.4376,91.4466,5810.0
2016-10-18 12:35:00,102.01,102.07,101.94,102.05,6700.0,91.5094,91.5632,91.4466,91.5453,6700.0
2016-10-18 12:40:00,102.0,102.08,101.95,101.95,9264.0,91.5004,91.5722,91.4556,91.4556,9264.0
2016-10-18 12:45:00,101.95,101.99,101.88,101.89,4940.0,91.4556,91.4915,91.3928,91.4018,4940.0
2016-10-18 12:50:00,101.87,102.03,101.87,101.94,19867.0,91.3838,91.5273,91.3838,91.4466,19867.0
2016-10-18 12:55:00,101.93,102.03,101.91,101.91,3957.0,91.4376,91.5273,91.4197,91.4197,3957.0
2016-10-18 13:00:00,101.99,102.16,101.95,102.16,19237.0,91.4915,91.644,91.4556,91.644,19237.0
2016-10-18 13:05:00,102.13,102.23,102.06,102.07,8160.0,91.6171,91.7068,91.5543,91.5632,8160.0
2016-10-18 13:10:00,102.07,102.15,101.97,101.97,6350.0,91.5632,91.635,91.4735,91.4735,6350.0
2016-10-18 13:15:00,101.96,102.12,101.96,102.12,8171.0,91.4646,91.6081,91.4646,91.6081,8171.0
2016-10-18 13:20:00,102.11,102.16,102.06,102.09,4800.0,91.5991,91.644,91.5543,91.5812,4800.0
2016-10-18 13:25:00,102.14,102.23,102.09,102.12,7545.0,91.626,91.7068,91.5812,91.6081,7545.0
2016-10-18 13:30:00,102.18,102.22,101.97,102.05,3900.0,91.6619,91.6978,91.4735,91.5453,3900.0
2016-10-18 13:35:00,102.06,102.16,102.0,102.01,5184.0,91.5543,91.644,91.5004,91.5094,5184.0
2016-10-18 13:40:00,102.0,102.07,101.96,101.97,4919.0,91.5004,91.5632,91.4646,91.4735,4919.0
2016-10-18 13:45:00,101.96,101.99,101.89,101.9,9134.0,91.4646,91.4915,91.4018,91.4107,9134.0
2016-10-18 13:50:00,101.94,102.0,101.9,101.96,3950.0,91.4466,91.5004,91.4107,91.4646,3950.0
2016-10-18 13:55:00,101.96,102.03,101.9,101.95,9511.0,91.4646,91.5273,91.4107,91.4556,9511.0
2016-10-18 14:00:00,101.92,101.98,101.85,101.85,9710.0,91.4287,91.4825,91.3659,91.3659,9710.0
2016-10-18 14:05:00,101.86,101.86,101.75,101.8,6380.0,91.3748,91.3748,91.2762,91.321,6380.0
2016-10-18 14:10:00,101.79,101.89,101.75,101.86,7786.0,91.3121,91.4018,91.2762,91.3748,7786.0
2016-10-18 14:15:00,101.86,101.91,101.81,101.86,5117.0,91.3748,91.4197,91.33,91.3748,5117.0
2016-10-18 14:20:00,101.86,101.95,101.83,101.87,17627.0,91.3748,91.4556,91.3479,91.3838,17627.0
2016-10-18 14:25:00,101.88,102.03,101.86,102.0,7082.0,91.3928,91.5273,91.3748,91.5004,7082.0
2016-10-18 14:30:00,102.0,102.05,101.77,101.85,21985.0,91.5004,91.5453,91.2941,91.3659,21985.0
2016-10-18 14:35:00,101.82,101.9,101.81,101.88,4164.0,91.339,91.4107,91.33,91.3928,4164.0
2016-10-18 14:40:00,101.9,102.01,101.9,102.0,6554.0,91.4107,91.5094,91.4107,91.5004,6554.0
2016-10-18 14:45:00,101.94,101.99,101.89,101.99,2835.0,91.4466,91.4915,91.4018,91.4915,2835.0
2016-10-18 14:50:00,101.95,101.95,101.88,101.95,2299.0,91.4556,91.4556,91.3928,91.4556,2299.0
2016-10-18 14:55:00,101.97,101.97,101.87,101.94,4189.0,91.4735,91.4735,91.3838,91.4466,4189.0
2016-10-18 15:00:00,101.97,102.0,101.9,101.98,5415.0,91.4735,91.5004,91.4107,91.4825,5415.0
2016-10-18 15:05:00,101.94,101.95,101.86,101.86,3542.0,91.4466,91.4556,91.3748,91.3748,3542.0
2016-10-18 15:10:00,101.85,101.92,101.82,101.89,3300.0,91.3659,91.4287,91.339,91.4018,3300.0
2016-10-18 15:15:00,101.88,101.91,101.81,101.81,3600.0,91.3928,91.4197,91.33,91.33,3600.0
2016-10-18 15:20:00,101.83,101.9,101.79,101.84,4600.0,91.3479,91.4107,91.3121,91.3569,4600.0
2016-10-18 15:25:00,101.84,101.88,101.79,101.82,5848.0,91.3569,91.3928,91.3121,91.339,5848.0
2016-10-18 15:30:00,101.82,101.82,101.73,101.79,4421.0,91.339,91.339,91.2582,91.3121,4421.0
2016-10-18 15:35:00,101.82,101.84,101.72,101.81,7654.0,91.339,91.3569,91.2493,91.33,7654.0
2016-10-18 15:40:00,101.8,101.83,101.7,101.82,8251.0,91.321,91.3479,91.2313,91.339,8251.0
2016-10-18 15:45:00,101.83,101.83,101.6,101.61,27979.0,91.3479,91.3479,91.1416,91.1506,27979.0
2016-10-18 15:50:00,101.64,101.87,101.57,101.73,43146.0,91.1775,91.3838,91.1147,91.2582,43146.0
2016-10-18 15:55:00,101.73,101.78,101.65,101.65,52674.0,91.2582,91.3031,91.1865,91.1865,52674.0
2016-10-19 09:30:00,101.2,101.56,100.92,101.41,51401.0,90.7828,91.1057,90.5316,90.9712,51401.0
2016-10-19 09:35:00,101.5,101.5,101.22,101.25,20786.0,91.0519,91.0519,90.8007,90.8276,20786.0
2016-10-19 09:40:00,101.41,101.49,101.05,101.05,57421.0,90.9712,91.0429,90.6482,90.6482,57421.0
2016-10-19 09:45:00,101.07,101.45,101.0,101.32,35591.0,90.6662,91.007,90.6034,90.8904,35591.0
2016-10-19 09:50:00,101.37,101.49,101.25,101.37,24199.0,90.9353,91.0429,90.8276,90.9353,24199.0
2016-10-19 09:55:00,101.31,101.47,101.23,101.46,23368.0,90.8815,91.025,90.8097,91.016,23368.0
2016-10-19 10:00:00,101.43,101.44,101.11,101.26,35565.0,90.9891,90.9981,90.702,90.8366,35565.0
2016-10-19 10:05:00,101.25,101.41,101.24,101.29,59398.0,90.8276,90.9712,90.8187,90.8635,59398.0
2016-10-19 10:10:00,101.33,101.5,101.26,101.5,22107.0,90.8994,91.0519,90.8366,91.0519,22107.0
2016-10-19 10:15:00,101.49,101.5,101.27,101.28,10491.0,91.0429,91.0519,90.8456,90.8545,10491.0
2016-10-19 10:20:00,101.27,101.35,101.21,101.35,11303.0,90.8456,90.9173,90.7918,90.9173,11303.0
2016-10-19 10:25:00,101.4,101.45,101.31,101.35,21701.0,90.9622,91.007,90.8815,90.9173,21701.0
2016-10-19 10:30:00,101.39,101.45,101.31,101.34,8919.0,90.9532,91.007,90.8815,90.9084,8919.0
2016-10-19 10:35:00,101.34,101.36,101.27,101.3,11700.0,90.9084,90.9263,90.8456,90.8725,11700.0
2016-10-19 10:40:00,101.36,101.44,101.3,101.3,7915.0,90.9263,90.9981,90.8725,90.8725,7915.0
2016-10-19 10:45:00,101.33,101.38,101.25,101.26,9231.0,90.8994,90.9443,90.8276,90.8366,9231.0
2016-10-19 10:50:00,101.26,101.33,101.25,101.28,12831.0,90.8366,90.8994,90.8276,90.8545,12831.0
2016-10-19 10:55:00,101.29,101.37,101.25,101.32,8035.0,90.8635,90.9353,90.8276,90.8904,8035.0
2016-10-19 11:00:00,101.34,101.4,101.32,101.38,10328.0,90.9084,90.9622,90.8904,90.9443,10328.0
2016-10-19 11:05:00,101.41,101.43,101.34,101.37,7300.0,90.9712,90.9891,90.9084,90.9353,7300.0
2016-10-19 11:10:00,101.4,101.41,101.28,101.29,9930.0,90.9622,90.9712,90.8545,90.8635,9930.0
2016-10-19 11:15:00,101.31,101.36,101.28,101.34,8477.0,90.8815,90.9263,90.8545,90.9084,8477.0
2016-10-19 11:20:00,101.33,101.4,101.3,101.31,7945.0,90.8994,90.9622,90.8725,90.8815,7945.0
2016-10-19 11:25:00,101.36,101.43,101.27,101.3,33119.0,90.9263,90.9891,90.8456,90.8725,33119.0
2016-10-19 11:30:00,101.3,101.35,101.25,101.27,36253.0,90.8725,90.9173,90.8276,90.8456,36253.0
2016-10-19 11:35:00,101.27,101.3,101.18,101.25,35973.0,90.8456,90.8725,90.7648,90.8276,35973.0
2016-10-19 11:40:00,101.26,101.39,101.25,101.32,27472.0,90.8366,90.9532,90.8276,90.8904,27472.0
2016-10-19 11:45:00,101.33,101.34,101.1,101.1,31100.0,90.8994,90.9084,90.6931,90.6931,31100.0
2016-10-19 11:50:00,101.12,101.25,101.1,101.13,12700.0,90.711,90.8276,90.6931,90.72,12700.0
2016-10-19 11:55:00,101.12,101.24,101.09,101.14,18058.0,90.711,90.8187,90.6841,90.729,18058.0
2016-10-19 12:00:00,101.23,101.32,101.19,101.25,18527.0,90.8097,90.8904,90.7738,90.8276,18527.0
2016-10-19 12:05:00,101.28,101.37,101.2,101.3,31115.0,90.8545,90.9353,90.7828,90.8725,31115.0
2016-10-19 12:10:00,101.33,101.37,101.31,101.37,1200.0,90.8994,90.9353,90.8815,90.9353,1200.0
2016-10-19 12:15:00,101.41,101.44,101.3,101.3,13092.0,90.9712,90.9981,90.8725,90.8725,13092.0
2016-10-19 12:20:00,101.38,101.51,101.34,101.5,5979.0,90.9443,91.0609,90.9084,91.0519,5979.0
2016-10-19 12:25:00,101.48,101.48,101.36,101.37,4480.0,91.034,91.034,90.9263,90.9353,4480.0
2016-10-19 12:30:00,101.4,101.42,101.32,101.41,1900.0,90.9622,90.9801,90.8904,90.9712,1900.0
2016-10-19 12:35:00,101.38,101.45,101.36,101.41,3880.0,90.9443,91.007,90.9263,90.9712,3880.0
2016-10-19 12:40:00,101.38,101.47,101.37,101.41,7855.0,90.9443,91.025,90.9353,90.9712,7855.0
2016-10-19 12:45:00,101.42,101.56,101.42,101.56,6293.0,90.9801,91.1057,90.9801,91.1057,6293.0
2016-10-19 12:50:00,101.55,101.65,101.52,101.55,24197.0,91.0968,91.1865,91.0698,91.0968,24197.0
2016-10-19 12:55:00,101.54,101.61,101.5,101.52,10294.0,91.0878,91.1506,91.0519,91.0698,10294.0
2016-10-19 13:00:00,101.53,101.59,101.5,101.51,27396.0,91.0788,91.1326,91.0519,91.0609,27396.0
2016-10-19 13:05:00,101.51,101.55,101.39,101.47,13677.0,91.0609,91.0968,90.9532,91.025,13677.0
2016-10-19 13:10:00,101.47,101.52,101.42,101.42,4097.0,91.025,91.0698,90.9801,90.9801,4097.0
2016-10-19 13:15:00,101.48,101.53,101.42,101.53,4300.0,91.034,91.0788,90.9801,91.0788,4300.0
2016-10-19 13:20:00,101.53,101.58,101.47,101.55,2706.0,91.0788,91.1237,91.025,91.0968,2706.0
2016-10-19 13:25:00,101.57,101.61,101.53,101.53,3447.0,91.1147,91.1506,91.0788,91.0788,3447.0
2016-10-19 13:30:00,101.56,101.59,101.47,101.47,4782.0,91.1057,91.1326,91.025,91.025,4782.0
2016-10-19 13:35:00,101.48,101.49,101.41,101.41,3934.0,91.034,91.0429,90.9712,90.9712,3934.0
2016-10-19 13:40:00,101.43,101.54,101.43,101.5,1597.0,90.9891,91.0878,90.9891,91.0519,1597.0
2016-10-19 13:45:00,101.51,101.56,101.49,101.49,1888.0,91.0609,91.1057,91.0429,91.0429,1888.0
2016-10-19 13:50:00,101.48,101.53,101.44,101.48,3161.0,91.034,91.0788,90.9981,91.034,3161.0
2016-10-19 13:55:00,101.49,101.52,101.47,101.48,2197.0,91.0429,91.0698,91.025,91.034,2197.0
2016-10-19 14:00:00,101.51,101.62,101.48,101.62,9278.0,91.0609,91.1595,91.034,91.1595,9278.0
2016-10-19 14:05:00,101.63,101.63,101.55,101.56,5256.0,91.1685,91.1685,91.0968,91.1057,5256.0
2016-10-19 14:10:00,101.57,101.65,101.55,101.65,3035.0,91.1147,91.1865,91.0968,91.1865,3035.0
2016-10-19 14:15:00,101.61,101.64,101.58,101.59,7726.0,91.1506,91.1775,91.1237,91.1326,7726.0
2016-10-19 14:20:00,101.58,101.63,101.53,101.55,15852.0,91.1237,91.1685,91.0788,91.0968,15852.0
2016-10-19 14:25:00,101.54,101.59,101.5,101.58,2880.0,91.0878,91.1326,91.0519,91.1237,2880.0
2016-10-19 14:30:00,101.55,101.58,101.45,101.53,8021.0,91.0968,91.1237,91.007,91.0788,8021.0
2016-10-19 14:35:00,101.48,101.55,101.45,101.54,5942.0,91.034,91.0968,91.007,91.0878,5942.0
2016-10-19 14:40:00,101.52,101.58,101.5,101.56,4953.0,91.0698,91.1237,91.0519,91.1057,4953.0
2016-10-19 14:45:00,101.54,101.6,101.5,101.5,8122.0,91.0878,91.1416,91.0519,91.0519,8122.0
2016-10-19 14:50:00,101.53,101.55,101.42,101.42,4965.0,91.0788,91.0968,90.9801,90.9801,4965.0
2016-10-19 14:55:00,101.43,101.48,101.27,101.28,20070.0,90.9891,91.034,90.8456,90.8545,20070.0
2016-10-19 15:00:00,101.32,101.35,101.23,101.24,18259.0,90.8904,90.9173,90.8097,90.8187,18259.0
2016-10-19 15:05:00,101.24,101.32,101.22,101.26,8657.0,90.8187,90.8904,90.8007,90.8366,8657.0
2016-10-19 15:10:00,101.33,101.33,101.23,101.26,3364.0,90.8994,90.8994,90.8097,90.8366,3364.0
2016-10-19 15:15:00,101.28,101.36,101.26,101.33,3563.0,90.8545,90.9263,90.8366,90.8994,3563.0
2016-10-19 15:20:00,101.31,101.44,101.29,101.42,22542.0,90.8815,90.9981,90.8635,90.9801,22542.0
2016-10-19 15:25:00,101.43,101.52,101.38,101.42,16771.0,90.9891,91.0698,90.9443,90.9801,16771.0
2016-10-19 15:30:00,101.39,101.4,101.3,101.31,20702.0,90.9532,90.9622,90.8725,90.8815,20702.0
2016-10-19 15:35:00,101.29,101.3,101.21,101.25,60271.0,90.8635,90.8725,90.7918,90.8276,60271.0
2016-10-19 15:40:00,101.25,101.26,101.05,101.05,70193.0,90.8276,90.8366,90.6482,90.6482,70193.0
2016-10-19 15:45:00,101.07,101.07,100.88,100.98,94502.0,90.6662,90.6662,90.4957,90.5854,94502.0
2016-10-19 15:50:00,100.98,101.08,100.96,101.04,107565.0,90.5854,90.6751,90.5675,90.6393,107565.0
2016-10-19 15:55:00,101.02,101.07,100.89,101.03,93772.0,90.6213,90.6662,90.5047,90.6303,93772.0
2016-10-20 09:30:00,100.48,100.98,100.39,100.52,100603.0,90.1369,90.5854,90.0562,90.1728,100603.0
2016-10-20 09:35:00,100.56,100.66,100.01,100.01,99295.0,90.2087,90.2984,89.7153,89.7153,99295.0
2016-10-20 09:40:00,100.02,100.75,100.01,100.58,80330.0,89.7242,90.3791,89.7153,90.2266,80330.0
2016-10-20 09:45:00,100.58,100.88,100.58,100.68,31998.0,90.2266,90.4957,90.2266,90.3163,31998.0
2016-10-20 09:50:00,100.68,100.8,100.6,100.62,38411.0,90.3163,90.424,90.2445,90.2625,38411.0
2016-10-20 09:55:00,100.62,100.71,100.45,100.45,33803.0,90.2625,90.3432,90.11,90.11,33803.0
2016-10-20 10:00:00,100.47,100.6,100.45,100.57,58655.0,90.1279,90.2445,90.11,90.2176,58655.0
2016-10-20 10:05:00,100.56,100.63,100.5,100.58,27650.0,90.2087,90.2715,90.1548,90.2266,27650.0
2016-10-20 10:10:00,100.61,100.74,100.61,100.63,12644.0,90.2535,90.3701,90.2535,90.2715,12644.0
2016-10-20 10:15:00,100.62,100.68,100.47,100.47,14029.0,90.2625,90.3163,90.1279,90.1279,14029.0
2016-10-20 10:20:00,100.46,100.47,100.25,100.26,25089.0,90.119,90.1279,89.9306,89.9395,25089.0
2016-10-20 10:25:00,100.25,100.25,100.09,100.19,65114.0,89.9306,89.9306,89.787,89.8767,65114.0
2016-10-20 10:30:00,100.19,100.19,99.76,99.78,106245.0,89.8767,89.8767,89.491,89.509,106245.0
2016-10-20 10:35:00,99.79,99.8,99.39,99.56,87081.0,89.5179,89.5269,89.1591,89.3116,87081.0
2016-10-20 10:40:00,99.56,99.89,99.51,99.82,65662.0,89.3116,89.6076,89.2667,89.5448,65662.0
2016-10-20 10:45:00,99.83,99.96,99.7,99.96,34774.0,89.5538,89.6704,89.4372,89.6704,34774.0
2016-10-20 10:50:00,99.96,100.01,99.79,99.89,21607.0,89.6704,89.7153,89.5179,89.6076,21607.0
2016-10-20 10:55:00,99.86,99.9,99.68,99.83,22765.0,89.5807,89.6166,89.4192,89.5538,22765.0
2016-10-20 11:00:00,99.89,99.89,99.81,99.85,12778.0,89.6076,89.6076,89.5359,89.5717,12778.0
2016-10-20 11:05:00,99.9,99.9,99.74,99.74,31701.0,89.6166,89.6166,89.4731,89.4731,31701.0
2016-10-20 11:10:00,99.74,99.94,99.74,99.94,26533.0,89.4731,89.6525,89.4731,89.6525,26533.0
2016-10-20 11:15:00,99.89,100.16,99.85,100.03,32649.0,89.6076,89.8498,89.5717,89.7332,32649.0
2016-10-20 11:20:00,100.05,100.13,100.01,100.04,17665.0,89.7512,89.8229,89.7153,89.7422,17665.0
2016-10-20 11:25:00,100.04,100.11,100.01,100.06,12163.0,89.7422,89.805,89.7153,89.7601,12163.0
2016-10-20 11:30:00,100.06,100.12,100.02,100.08,18383.0,89.7601,89.814,89.7242,89.7781,18383.0
2016-10-20 11:35:00,100.08,100.08,99.95,100.05,24779.0,89.7781,89.7781,89.6615,89.7512,24779.0
2016-10-20 11:40:00,100.04,100.14,100.03,100.09,17994.0,89.7422,89.8319,89.7332,89.787,17994.0
2016-10-20 11:45:00,100.09,100.16,100.02,100.15,21631.0,89.787,89.8498,89.7242,89.8409,21631.0
2016-10-20 11:50:00,100.13,100.15,100.0,100.07,18254.0,89.8229,89.8409,89.7063,89.7691,18254.0
2016-10-20 11:55:00,100.13,100.25,100.04,100.25,14293.0,89.8229,89.9306,89.7422,89.9306,14293.0
2016-10-20 12:00:00,100.26,100.48,100.26,100.46,14876.0,89.9395,90.1369,89.9395,90.119,14876.0
2016-10-20 12:05:00,100.48,100.49,100.3,100.34,13726.0,90.1369,90.1459,89.9754,90.0113,13726.0
2016-10-20 12:10:00,100.29,100.35,100.26,100.3,12498.0,89.9665,90.0203,89.9395,89.9754,12498.0
2016-10-20 12:15:00,100.3,100.32,100.15,100.25,23560.0,89.9754,89.9934,89.8409,89.9306,23560.0
2016-10-20 12:20:00,100.28,100.28,100.1,100.13,20727.0,89.9575,89.9575,89.796,89.8229,20727.0
2016-10-20 12:25:00,100.13,100.21,100.12,100.16,7115.0,89.8229,89.8947,89.814,89.8498,7115.0
2016-10-20 12:30:00,100.14,100.18,100.06,100.11,10019.0,89.8319,89.8678,89.7601,89.805,10019.0
2016-10-20 12:35:00,100.13,100.22,100.1,100.22,15331.0,89.8229,89.9037,89.796,89.9037,15331.0
2016-10-20 12:40:00,100.18,100.33,100.18,100.29,18907.0,89.8678,90.0023,89.8678,89.9665,18907.0
2016-10-20 12:45:00,100.33,100.33,100.24,100.28,19213.0,90.0023,90.0023,89.9216,89.9575,19213.0
2016-10-20 12:50:00,100.29,100.34,100.28,100.3,11870.0,89.9665,90.0113,89.9575,89.9754,11870.0
2016-10-20 12:55:00,100.31,100.37,100.3,100.33,18600.0,89.9844,90.0382,89.9754,90.0023,18600.0
2016-10-20 13:00:00,100.33,100.42,100.3,100.34,12579.0,90.0023,90.0831,89.9754,90.0113,12579.0
2016-10-20 13:05:00,100.35,100.38,100.26,100.3,27467.0,90.0203,90.0472,89.9395,89.9754,27467.0
2016-10-20 13:10:00,100.31,100.32,100.22,100.25,13821.0,89.9844,89.9934,89.9037,89.9306,13821.0
2016-10-20 13:15:00,100.25,100.35,100.23,100.34,11752.0,89.9306,90.0203,89.9126,90.0113,11752.0
2016-10-20 13:20:00,100.32,100.33,100.23,100.3,7922.0,89.9934,90.0023,89.9126,89.9754,7922.0
2016-10-20 13:25:00,100.31,100.33,100.26,100.32,9513.0,89.9844,90.0023,89.9395,89.9934,9513.0
2016-10-20 13:30:00,100.34,100.4,100.33,100.37,9339.0,90.0113,90.0651,90.0023,90.0382,9339.0
2016-10-20 13:35:00,100.38,100.4,100.33,100.4,6613.0,90.0472,90.0651,90.0023,90.0651,6613.0
2016-10-20 13:40:00,100.4,100.4,100.24,100.25,28749.0,90.0651,90.0651,89.9216,89.9306,28749.0
2016-10-20 13:45:00,100.25,100.32,100.04,100.15,88185.0,89.9306,89.9934,89.7422,89.8409,88185.0
2016-10-20 13:50:00,100.16,100.17,99.99,100.01,15040.0,89.8498,89.8588,89.6973,89.7153,15040.0
2016-10-20 13:55:00,100.01,100.03,99.77,99.81,19364.0,89.7153,89.7332,89.5,89.5359,19364.0
2016-10-20 14:00:00,99.83,99.84,99.6,99.83,101055.0,89.5538,89.5628,89.3475,89.5538,101055.0
2016-10-20 14:05:00,99.88,99.98,99.87,99.94,4100.0,89.5987,89.6884,89.5897,89.6525,4100.0
2016-10-20 14:10:00,99.94,100.18,99.93,100.13,33311.0,89.6525,89.8678,89.6435,89.8229,33311.0
2016-10-20 14:15:00,100.08,100.14,99.97,100.08,85049.0,89.7781,89.8319,89.6794,89.7781,85049.0
2016-10-20 14:20:00,100.09,100.34,100.07,100.34,40301.0,89.787,90.0113,89.7691,90.0113,40301.0
2016-10-20 14:25:00,100.29,100.47,100.2,100.47,40127.0,89.9665,90.1279,89.8857,90.1279,40127.0
2016-10-20 14:30:00,100.48,100.61,100.48,100.61,27888.0,90.1369,90.2535,90.1369,90.2535,27888.0
2016-10-20 14:35:00,100.63,100.7,100.58,100.6,14468.0,90.2715,90.3343,90.2266,90.2445,14468.0
2016-10-20 14:40:00,100.59,100.71,100.57,100.69,29507.0,90.2356,90.3432,90.2176,90.3253,29507.0
2016-10-20 14:45:00,100.7,107.54,100.57,105.1,776393.0,90.3343,96.4702,90.2176,94.2813,776393.0
2016-10-20 14:50:00,105.11,105.54,103.79,104.01,933961.0,94.2903,94.676,93.1062,93.3035,933961.0
2016-10-20 14:55:00,104.15,104.36,103.65,103.92,587546.0,93.4291,93.6175,92.9806,93.2228,587546.0
2016-10-20 15:00:00,103.87,104.39,103.8,104.23,361739.0,93.1779,93.6444,93.1151,93.5009,361739.0
2016-10-20 15:05:00,104.25,104.44,104.07,104.43,193783.0,93.5188,93.6893,93.3574,93.6803,193783.0
2016-10-20 15:10:00,104.41,104.98,104.3,104.74,297675.0,93.6624,94.1737,93.5637,93.9584,297675.0
2016-10-20 15:15:00,104.74,104.9,104.57,104.84,166471.0,93.9584,94.1019,93.8059,94.0481,166471.0
2016-10-20 15:20:00,104.83,105.01,104.43,104.69,437059.0,94.0391,94.2006,93.6803,93.9135,437059.0
2016-10-20 15:25:00,104.69,104.9,104.37,104.43,266989.0,93.9135,94.1019,93.6265,93.6803,266989.0
2016-10-20 15:30:00,104.43,104.6,104.06,104.25,177316.0,93.6803,93.8328,93.3484,93.5188,177316.0
2016-10-20 15:35:00,104.25,104.44,104.2,104.34,45263.0,93.5188,93.6893,93.474,93.5996,45263.0
2016-10-20 15:40:00,104.3,104.5,104.27,104.47,73622.0,93.5637,93.7431,93.5368,93.7162,73622.0
2016-10-20 15:45:00,104.48,104.82,104.38,104.54,215769.0,93.7252,94.0302,93.6354,93.779,215769.0
2016-10-20 15:50:00,104.53,104.68,104.39,104.53,192751.0,93.77,93.9046,93.6444,93.77,192751.0
2016-10-20 15:55:00,104.52,104.86,104.47,104.48,333921.0,93.761,94.066,93.7162,93.7252,333921.0
2016-10-21 09:30:00,105.39,105.44,104.25,104.77,271062.0,94.5415,94.5863,93.5188,93.9853,271062.0
2016-10-21 09:35:00,104.78,105.56,102.27,102.81,1127625.0,93.9943,94.694,91.7426,92.2271,1127625.0
2016-10-21 09:40:00,102.76,104.74,101.54,101.74,1134208.0,92.1822,93.9584,91.0878,91.2672,1134208.0
2016-10-21 09:45:00,101.73,101.87,101.21,101.65,715940.0,91.2582,91.3838,90.7918,91.1865,715940.0
2016-10-21 09:50:00,101.67,101.99,101.57,101.9,599556.0,91.2044,91.4915,91.1147,91.4107,599556.0
2016-10-21 09:55:00,101.89,102.0,101.73,101.89,428181.0,91.4018,91.5004,91.2582,91.4018,428181.0
2016-10-21 10:00:00,101.89,102.0,101.82,101.84,365192.0,91.4018,91.5004,91.339,91.3569,365192.0
2016-10-21 10:05:00,101.83,101.93,101.5,101.74,374308.0,91.3479,91.4376,91.0519,91.2672,374308.0
2016-10-21 10:10:00,101.75,101.85,101.41,101.64,207871.0,91.2762,91.3659,90.9712,91.1775,207871.0
2016-10-21 10:15:00,101.66,102.0,101.65,101.98,598160.0,91.1954,91.5004,91.1865,91.4825,598160.0
2016-10-21 10:20:00,102.0,102.0,101.56,101.59,178674.0,91.5004,91.5004,91.1057,91.1326,178674.0
2016-10-21 10:25:00,101.6,101.73,101.42,101.62,168376.0,91.1416,91.2582,90.9801,91.1595,168376.0
2016-10-21 10:30:00,101.65,101.91,101.6,101.61,176028.0,91.1865,91.4197,91.1416,91.1506,176028.0
2016-10-21 10:35:00,101.56,101.73,101.49,101.54,251013.0,91.1057,91.2582,91.0429,91.0878,251013.0
2016-10-21 10:40:00,101.54,101.54,101.24,101.27,230253.0,91.0878,91.0878,90.8187,90.8456,230253.0
2016-10-21 10:45:00,101.25,101.32,101.0,101.02,300179.0,90.8276,90.8904,90.6034,90.6213,300179.0
2016-10-21 10:50:00,101.02,101.08,101.01,101.07,242455.0,90.6213,90.6751,90.6123,90.6662,242455.0
2016-10-21 10:55:00,101.08,101.49,101.07,101.46,217043.0,90.6751,91.0429,90.6662,91.016,217043.0
2016-10-21 11:00:00,101.46,101.55,101.16,101.32,120397.0,91.016,91.0968,90.7469,90.8904,120397.0
2016-10-21 11:05:00,101.3,101.32,101.21,101.23,102802.0,90.8725,90.8904,90.7918,90.8097,102802.0
2016-10-21 11:10:00,101.23,101.27,101.08,101.27,115188.0,90.8097,90.8456,90.6751,90.8456,115188.0
2016-10-21 11:15:00,101.25,101.3,101.13,101.13,118419.0,90.8276,90.8725,90.72,90.72,118419.0
2016-10-21 11:20:00,101.12,101.26,101.08,101.21,69564.0,90.711,90.8366,90.6751,90.7918,69564.0
2016-10-21 11:25:00,101.22,101.29,101.01,101.05,185387.0,90.8007,90.8635,90.6123,90.6482,185387.0
2016-10-21 11:30:00,101.04,101.11,100.92,101.01,299649.0,90.6393,90.702,90.5316,90.6123,299649.0
2016-10-21 11:35:00,101.01,101.05,100.93,100.95,229605.0,90.6123,90.6482,90.5406,90.5585,229605.0
2016-10-21 11:40:00,100.97,101.01,100.9,101.0,125875.0,90.5765,90.6123,90.5137,90.6034,125875.0
2016-10-21 11:45:00,101.01,101.24,101.0,101.2,167251.0,90.6123,90.8187,90.6034,90.7828,167251.0
2016-10-21 11:50:00,101.22,101.54,101.09,101.53,187034.0,90.8007,91.0878,90.6841,91.0788,187034.0
2016-10-21 11:55:00,101.51,101.78,101.51,101.66,135970.0,91.0609,91.3031,91.0609,91.1954,135970.0
2016-10-21 12:00:00,101.67,101.88,101.63,101.73,85430.0,91.2044,91.3928,91.1685,91.2582,85430.0
2016-10-21 12:05:00,101.72,101.73,101.4,101.54,110529.0,91.2493,91.2582,90.9622,91.0878,110529.0
2016-10-21 12:10:00,101.5,101.54,101.13,101.25,99509.0,91.0519,91.0878,90.72,90.8276,99509.0
2016-10-21 12:15:00,101.25,101.33,101.18,101.2,56468.0,90.8276,90.8994,90.7648,90.7828,56468.0
2016-10-21 12:20:00,101.2,101.35,101.2,101.31,81114.0,90.7828,90.9173,90.7828,90.8815,81114.0
2016-10-21 12:25:00,101.31,101.33,101.14,101.19,44801.0,90.8815,90.8994,90.729,90.7738,44801.0
2016-10-21 12:30:00,101.21,101.24,101.0,101.01,97771.0,90.7918,90.8187,90.6034,90.6123,97771.0
2016-10-21 12:35:00,101.01,101.01,101.0,101.0,111363.0,90.6123,90.6123,90.6034,90.6034,111363.0
2016-10-21 12:40:00,101.0,101.12,100.93,101.07,96809.0,90.6034,90.711,90.5406,90.6662,96809.0
2016-10-21 12:45:00,101.06,101.24,101.06,101.21,30190.0,90.6572,90.8187,90.6572,90.7918,30190.0
2016-10-21 12:50:00,101.21,101.21,101.07,101.12,36648.0,90.7918,90.7918,90.6662,90.711,36648.0
2016-10-21 12:55:00,101.12,101.16,101.06,101.08,21281.0,90.711,90.7469,90.6572,90.6751,21281.0
2016-10-21 13:00:00,101.07,101.11,100.96,101.11,115737.0,90.6662,90.702,90.5675,90.702,115737.0
2016-10-21 13:05:00,101.09,101.22,101.06,101.21,32294.0,90.6841,90.8007,90.6572,90.7918,32294.0
2016-10-21 13:10:00,101.21,101.27,101.11,101.17,24646.0,90.7918,90.8456,90.702,90.7559,24646.0
2016-10-21 13:15:00,101.19,101.24,101.03,101.24,28403.0,90.7738,90.8187,90.6303,90.8187,28403.0
2016-10-21 13:20:00,101.22,101.25,101.15,101.18,57813.0,90.8007,90.8276,90.7379,90.7648,57813.0
2016-10-21 13:25:00,101.18,101.24,101.09,101.16,48090.0,90.7648,90.8187,90.6841,90.7469,48090.0
2016-10-21 13:30:00,101.15,101.28,101.0,101.02,74034.0,90.7379,90.8545,90.6034,90.6213,74034.0
2016-10-21 13:35:00,101.04,101.18,100.99,101.01,81891.0,90.6393,90.7648,90.5944,90.6123,81891.0
2016-10-21 13:40:00,101.0,101.08,100.95,101.05,94177.0,90.6034,90.6751,90.5585,90.6482,94177.0
2016-10-21 13:45:00,101.04,101.05,100.98,101.0,55542.0,90.6393,90.6482,90.5854,90.6034,55542.0
2016-10-21 13:50:00,101.0,101.1,100.98,101.04,47357.0,90.6034,90.6931,90.5854,90.6393,47357.0
2016-10-21 13:55:00,101.04,101.07,100.99,101.0,41264.0,90.6393,90.6662,90.5944,90.6034,41264.0
2016-10-21 14:00:00,101.01,101.03,100.99,101.01,38965.0,90.6123,90.6303,90.5944,90.6123,38965.0
2016-10-21 14:05:00,101.0,101.13,100.8,101.07,165930.0,90.6034,90.72,90.424,90.6662,165930.0
2016-10-21 14:10:00,101.06,101.15,101.03,101.11,82061.0,90.6572,90.7379,90.6303,90.702,82061.0
2016-10-21 14:15:00,101.11,101.22,101.06,101.19,70871.0,90.702,90.8007,90.6572,90.7738,70871.0
2016-10-21 14:20:00,101.19,101.29,101.17,101.26,70487.0,90.7738,90.8635,90.7559,90.8366,70487.0
2016-10-21 14:25:00,101.25,101.26,101.18,101.26,48650.0,90.8276,90.8366,90.7648,90.8366,48650.0
2016-10-21 14:30:00,101.24,101.46,101.22,101.34,45354.0,90.8187,91.016,90.8007,90.9084,45354.0
2016-10-21 14:35:00,101.33,101.55,101.32,101.48,116583.0,90.8994,91.0968,90.8904,91.034,116583.0
2016-10-21 14:40:00,101.47,101.48,101.31,101.4,55216.0,91.025,91.034,90.8815,90.9622,55216.0
2016-10-21 14:45:00,101.39,101.6,101.37,101.58,80088.0,90.9532,91.1416,90.9353,91.1237,80088.0
2016-10-21 14:50:00,101.59,101.6,101.49,101.5,46509.0,91.1326,91.1416,91.0429,91.0519,46509.0
2016-10-21 14:55:00,101.5,101.52,101.44,101.47,69331.0,91.0519,91.0698,90.9981,91.025,69331.0
2016-10-21 15:00:00,101.47,101.67,101.46,101.67,35155.0,91.025,91.2044,91.016,91.2044,35155.0
2016-10-21 15:05:00,101.7,101.71,101.58,101.6,56073.0,91.2313,91.2403,91.1237,91.1416,56073.0
2016-10-21 15:10:00,101.59,101.66,101.49,101.49,70043.0,91.1326,91.1954,91.0429,91.0429,70043.0
2016-10-21 15:15:00,101.53,101.72,101.45,101.68,70759.0,91.0788,91.2493,91.007,91.2134,70759.0
2016-10-21 15:20:00,101.69,101.75,101.65,101.67,65222.0,91.2223,91.2762,91.1865,91.2044,65222.0
2016-10-21 15:25:00,101.68,101.72,101.65,101.72,35411.0,91.2134,91.2493,91.1865,91.2493,35411.0
2016-10-21 15:30:00,101.72,101.97,101.71,101.84,158919.0,91.2493,91.4735,91.2403,91.3569,158919.0
2016-10-21 15:35:00,101.84,101.92,101.76,101.91,117606.0,91.3569,91.4287,91.2851,91.4197,117606.0
2016-10-21 15:40:00,101.91,101.96,101.8,101.81,147385.0,91.4197,91.4646,91.321,91.33,147385.0
2016-10-21 15:45:00,101.8,101.85,101.77,101.84,131967.0,91.321,91.3659,91.2941,91.3569,131967.0
2016-10-21 15:50:00,101.83,101.88,101.75,101.76,173880.0,91.3479,91.3928,91.2762,91.2851,173880.0
2016-10-21 15:55:00,101.77,101.83,101.7,101.71,276550.0,91.2941,91.3479,91.2313,91.2403,276550.0
2016-10-24 09:30:00,101.62,101.71,100.73,101.0,212000.0,91.1595,91.2403,90.3612,90.6034,212000.0
2016-10-24 09:35:00,100.94,101.9,100.91,101.34,174200.0,90.5495,91.4107,90.5226,90.9084,174200.0
2016-10-24 09:40:00,101.4,101.4,101.07,101.14,83900.0,90.9622,90.9622,90.6662,90.729,83900.0
2016-10-24 09:45:00,101.14,101.14,100.61,100.61,148400.0,90.729,90.729,90.2535,90.2535,148400.0
2016-10-24 09:50:00,100.62,101.04,100.61,101.0,61400.0,90.2625,90.6393,90.2535,90.6034,61400.0
2016-10-24 09:55:00,101.0,101.14,100.82,100.95,118200.0,90.6034,90.729,90.4419,90.5585,118200.0
2016-10-24 10:00:00,100.98,101.05,100.7,100.73,108900.0,90.5854,90.6482,90.3343,90.3612,108900.0
2016-10-24 10:05:00,100.73,101.01,100.7,100.95,38300.0,90.3612,90.6123,90.3343,90.5585,38300.0
2016-10-24 10:10:00,100.95,101.02,100.8,100.82,14800.0,90.5585,90.6213,90.424,90.4419,14800.0
2016-10-24 10:15:00,100.84,100.96,100.8,100.84,16700.0,90.4598,90.5675,90.424,90.4598,16700.0
2016-10-24 10:20:00,100.86,100.93,100.78,100.79,19900.0,90.4778,90.5406,90.406,90.415,19900.0
2016-10-24 10:25:00,100.77,100.81,100.51,100.58,56100.0,90.397,90.4329,90.1638,90.2266,56100.0
2016-10-24 10:30:00,100.58,100.85,100.58,100.79,40000.0,90.2266,90.4688,90.2266,90.415,40000.0
2016-10-24 10:35:00,100.81,100.93,100.75,100.85,21500.0,90.4329,90.5406,90.3791,90.4688,21500.0
2016-10-24 10:40:00,100.88,100.9,100.76,100.8,13600.0,90.4957,90.5137,90.3881,90.424,13600.0
2016-10-24 10:45:00,100.8,101.02,100.8,100.98,47000.0,90.424,90.6213,90.424,90.5854,47000.0
2016-10-24 10:50:00,101.0,101.04,100.95,100.95,25300.0,90.6034,90.6393,90.5585,90.5585,25300.0
2016-10-24 10:55:00,100.92,100.97,100.86,100.88,24600.0,90.5316,90.5765,90.4778,90.4957,24600.0
2016-10-24 11:00:00,100.91,100.92,100.77,100.77,23600.0,90.5226,90.5316,90.397,90.397,23600.0
2016-10-24 11:05:00,100.78,100.88,100.77,100.88,12000.0,90.406,90.4957,90.397,90.4957,12000.0
2016-10-24 11:10:00,100.86,100.92,100.84,100.87,11600.0,90.4778,90.5316,90.4598,90.4868,11600.0
2016-10-24 11:15:00,100.88,100.98,100.86,100.95,33600.0,90.4957,90.5854,90.4778,90.5585,33600.0
2016-10-24 11:20:00,100.94,101.01,100.93,100.98,42000.0,90.5495,90.6123,90.5406,90.5854,42000.0
2016-10-24 11:25:00,100.99,101.19,100.97,101.13,71300.0,90.5944,90.7738,90.5765,90.72,71300.0
2016-10-24 11:30:00,101.15,101.2,101.04,101.04,19300.0,90.7379,90.7828,90.6393,90.6393,19300.0
2016-10-24 11:35:00,101.01,101.11,100.99,101.06,25200.0,90.6123,90.702,90.5944,90.6572,25200.0
2016-10-24 11:40:00,101.06,101.07,101.0,101.01,11000.0,90.6572,90.6662,90.6034,90.6123,11000.0
2016-10-24 11:45:00,101.01,101.01,100.82,100.91,29600.0,90.6123,90.6123,90.4419,90.5226,29600.0
2016-10-24 11:50:00,100.9,101.0,100.9,100.96,15600.0,90.5137,90.6034,90.5137,90.5675,15600.0
2016-10-24 11:55:00,100.96,100.97,100.88,100.94,12300.0,90.5675,90.5765,90.4957,90.5495,12300.0
2016-10-24 12:00:00,100.93,101.01,100.93,100.96,21500.0,90.5406,90.6123,90.5406,90.5675,21500.0
2016-10-24 12:05:00,100.98,101.23,100.94,101.23,53700.0,90.5854,90.8097,90.5495,90.8097,53700.0
2016-10-24 12:10:00,101.21,101.25,101.18,101.24,15800.0,90.7918,90.8276,90.7648,90.8187,15800.0
2016-10-24 12:15:00,101.25,101.37,101.19,101.34,11300.0,90.8276,90.9353,90.7738,90.9084,11300.0
2016-10-24 12:20:00,101.36,101.38,101.31,101.35,7800.0,90.9263,90.9443,90.8815,90.9173,7800.0
2016-10-24 12:25:00,101.34,101.54,101.33,101.51,42500.0,90.9084,91.0878,90.8994,91.0609,42500.0
2016-10-24 12:30:00,101.54,101.66,101.49,101.64,19200.0,91.0878,91.1954,91.0429,91.1775,19200.0
2016-10-24 12:35:00,101.62,101.83,101.62,101.76,30300.0,91.1595,91.3479,91.1595,91.2851,30300.0
2016-10-24 12:40:00,101.74,101.75,101.67,101.68,20000.0,91.2672,91.2762,91.2044,91.2134,20000.0
2016-10-24 12:45:00,101.68,101.81,101.66,101.79,25900.0,91.2134,91.33,91.1954,91.3121,25900.0
2016-10-24 12:50:00,101.81,101.83,101.75,101.83,22600.0,91.33,91.3479,91.2762,91.3479,22600.0
2016-10-24 12:55:00,101.83,101.84,101.78,101.8,17500.0,91.3479,91.3569,91.3031,91.321,17500.0
2016-10-24 13:00:00,101.81,101.94,101.8,101.92,34800.0,91.33,91.4466,91.321,91.4287,34800.0
2016-10-24 13:05:00,101.91,101.94,101.88,101.9,28000.0,91.4197,91.4466,91.3928,91.4107,28000.0
2016-10-24 13:10:00,101.91,102.0,101.9,101.95,25000.0,91.4197,91.5004,91.4107,91.4556,25000.0
2016-10-24 13:15:00,101.94,102.0,101.89,101.94,48400.0,91.4466,91.5004,91.4018,91.4466,48400.0
2016-10-24 13:20:00,101.95,101.96,101.83,101.87,16200.0,91.4556,91.4646,91.3479,91.3838,16200.0
2016-10-24 13:25:00,101.86,101.9,101.83,101.86,12200.0,91.3748,91.4107,91.3479,91.3748,12200.0
2016-10-24 13:30:00,101.85,101.91,101.84,101.87,16800.0,91.3659,91.4197,91.3569,91.3838,16800.0
2016-10-24 13:35:00,101.87,101.96,101.86,101.95,18500.0,91.3838,91.4646,91.3748,91.4556,18500.0
2016-10-24 13:40:00,101.96,102.0,101.94,102.0,21600.0,91.4646,91.5004,91.4466,91.5004,21600.0
2016-10-24 13:45:00,102.0,102.0,101.87,101.9,27100.0,91.5004,91.5004,91.3838,91.4107,27100.0
2016-10-24 13:50:00,101.9,101.95,101.82,101.86,18100.0,91.4107,91.4556,91.339,91.3748,18100.0
2016-10-24 13:55:00,101.85,101.87,101.64,101.69,20200.0,91.3659,91.3838,91.1775,91.2223,20200.0
2016-10-24 14:00:00,101.69,101.78,101.68,101.74,19400.0,91.2223,91.3031,91.2134,91.2672,19400.0
2016-10-24 14:05:00,101.74,101.77,101.6,101.77,22400.0,91.2672,91.2941,91.1416,91.2941,22400.0
2016-10-24 14:10:00,101.76,101.77,101.5,101.52,20100.0,91.2851,91.2941,91.0519,91.0698,20100.0
2016-10-24 14:15:00,101.54,101.62,101.46,101.49,23300.0,91.0878,91.1595,91.016,91.0429,23300.0
2016-10-24 14:20:00,101.48,101.67,101.46,101.55,70400.0,91.034,91.2044,91.016,91.0968,70400.0
2016-10-24 14:25:00,101.55,101.7,101.51,101.7,7200.0,91.0968,91.2313,91.0609,91.2313,7200.0
2016-10-24 14:30:00,101.65,101.75,101.64,101.74,27000.0,91.1865,91.2762,91.1775,91.2672,27000.0
2016-10-24 14:35:00,101.75,101.82,101.73,101.75,13000.0,91.2762,91.339,91.2582,91.2762,13000.0
2016-10-24 14:40:00,101.76,101.8,101.73,101.76,13400.0,91.2851,91.321,91.2582,91.2851,13400.0
2016-10-24 14:45:00,101.75,101.77,101.67,101.69,17500.0,91.2762,91.2941,91.2044,91.2223,17500.0
2016-10-24 14:50:00,101.69,101.75,101.68,101.69,10300.0,91.2223,91.2762,91.2134,91.2223,10300.0
2016-10-24 14:55:00,101.7,101.77,101.7,101.73,8800.0,91.2313,91.2941,91.2313,91.2582,8800.0
2016-10-24 15:00:00,101.74,101.82,101.73,101.78,16100.0,91.2672,91.339,91.2582,91.3031,16100.0
2016-10-24 15:05:00,101.77,101.79,101.7,101.7,12900.0,91.2941,91.3121,91.2313,91.2313,12900.0
2016-10-24 15:10:00,101.71,101.71,101.54,101.59,24100.0,91.2403,91.2403,91.0878,91.1326,24100.0
2016-10-24 15:15:00,101.58,101.7,101.58,101.7,17800.0,91.1237,91.2313,91.1237,91.2313,17800.0
2016-10-24 15:20:00,101.69,101.74,101.68,101.7,38700.0,91.2223,91.2672,91.2134,91.2313,38700.0
2016-10-24 15:25:00,101.7,101.7,101.63,101.68,36500.0,91.2313,91.2313,91.1685,91.2134,36500.0
2016-10-24 15:30:00,101.68,101.77,101.67,101.73,35500.0,91.2134,91.2941,91.2044,91.2582,35500.0
2016-10-24 15:35:00,101.73,101.75,101.69,101.75,12400.0,91.2582,91.2762,91.2223,91.2762,12400.0
2016-10-24 15:40:00,101.74,101.76,101.7,101.74,22700.0,91.2672,91.2851,91.2313,91.2672,22700.0
2016-10-24 15:45:00,101.75,101.81,101.73,101.81,32300.0,91.2762,91.33,91.2582,91.33,32300.0
2016-10-24 15:50:00,101.8,101.83,101.77,101.82,42700.0,91.321,91.3479,91.2941,91.339,42700.0
2016-10-24 15:55:00,101.82,101.92,101.8,101.84,97000.0,91.339,91.4287,91.321,91.3569,97000.0
2016-10-25 09:30:00,101.65,101.65,100.55,101.14,187698.0,91.1865,91.1865,90.1997,90.729,187698.0
2016-10-25 09:35:00,101.14,101.48,101.1,101.38,86500.0,90.729,91.034,90.6931,90.9443,86500.0
2016-10-25 09:40:00,101.42,101.5,101.2,101.26,58000.0,90.9801,91.0519,90.7828,90.8366,58000.0
2016-10-25 09:45:00,101.27,101.38,101.2,101.27,42700.0,90.8456,90.9443,90.7828,90.8456,42700.0
2016-10-25 09:50:00,101.25,101.3,101.15,101.15,74200.0,90.8276,90.8725,90.7379,90.7379,74200.0
2016-10-25 09:55:00,101.17,101.49,101.12,101.44,89700.0,90.7559,91.0429,90.711,90.9981,89700.0
2016-10-25 10:00:00,101.43,101.49,101.2,101.2,53700.0,90.9891,91.0429,90.7828,90.7828,53700.0
2016-10-25 10:05:00,101.19,101.3,101.14,101.21,58600.0,90.7738,90.8725,90.729,90.7918,58600.0
2016-10-25 10:10:00,101.2,101.23,101.13,101.13,49600.0,90.7828,90.8097,90.72,90.72,49600.0
2016-10-25 10:15:00,101.13,101.17,101.1,101.13,42600.0,90.72,90.7559,90.6931,90.72,42600.0
2016-10-25 10:20:00,101.13,101.14,100.89,100.9,50600.0,90.72,90.729,90.5047,90.5137,50600.0
2016-10-25 10:25:00,100.88,101.03,100.81,100.99,50900.0,90.4957,90.6303,90.4329,90.5944,50900.0
2016-10-25 10:30:00,100.98,101.12,100.94,101.06,34100.0,90.5854,90.711,90.5495,90.6572,34100.0
2016-10-25 10:35:00,101.03,101.03,100.88,100.95,28500.0,90.6303,90.6303,90.4957,90.5585,28500.0
2016-10-25 10:40:00,100.94,101.05,100.9,100.91,28300.0,90.5495,90.6482,90.5137,90.5226,28300.0
2016-10-25 10:45:00,100.92,100.94,100.85,100.85,31500.0,90.5316,90.5495,90.4688,90.4688,31500.0
2016-10-25 10:50:00,100.85,100.86,100.72,100.72,75900.0,90.4688,90.4778,90.3522,90.3522,75900.0
2016-10-25 10:55:00,100.71,100.77,100.65,100.71,30900.0,90.3432,90.397,90.2894,90.3432,30900.0
2016-10-25 11:00:00,100.73,100.74,100.61,100.62,50000.0,90.3612,90.3701,90.2535,90.2625,50000.0
2016-10-25 11:05:00,100.63,100.82,100.6,100.74,43600.0,90.2715,90.4419,90.2445,90.3701,43600.0
2016-10-25 11:10:00,100.73,100.74,100.5,100.5,63500.0,90.3612,90.3701,90.1548,90.1548,63500.0
2016-10-25 11:15:00,100.5,100.57,100.5,100.54,74500.0,90.1548,90.2176,90.1548,90.1907,74500.0
2016-10-25 11:20:00,100.53,100.67,100.5,100.61,61900.0,90.1818,90.3073,90.1548,90.2535,61900.0
2016-10-25 11:25:00,100.62,100.68,100.59,100.64,39900.0,90.2625,90.3163,90.2356,90.2804,39900.0
2016-10-25 11:30:00,100.65,100.65,100.59,100.61,15500.0,90.2894,90.2894,90.2356,90.2535,15500.0
2016-10-25 11:35:00,100.6,100.63,100.59,100.63,12900.0,90.2445,90.2715,90.2356,90.2715,12900.0
2016-10-25 11:40:00,100.64,100.8,100.63,100.78,66900.0,90.2804,90.424,90.2715,90.406,66900.0
2016-10-25 11:45:00,100.78,100.8,100.69,100.73,25800.0,90.406,90.424,90.3253,90.3612,25800.0
2016-10-25 11:50:00,100.71,100.8,100.71,100.77,15100.0,90.3432,90.424,90.3432,90.397,15100.0
2016-10-25 11:55:00,100.76,100.81,100.73,100.73,20500.0,90.3881,90.4329,90.3612,90.3612,20500.0
2016-10-25 12:00:00,100.73,100.75,100.69,100.73,25500.0,90.3612,90.3791,90.3253,90.3612,25500.0
2016-10-25 12:05:00,100.74,100.74,100.66,100.69,29000.0,90.3701,90.3701,90.2984,90.3253,29000.0
2016-10-25 12:10:00,100.68,100.74,100.59,100.74,44400.0,90.3163,90.3701,90.2356,90.3701,44400.0
2016-10-25 12:15:00,100.72,100.74,100.68,100.69,24800.0,90.3522,90.3701,90.3163,90.3253,24800.0
2016-10-25 12:20:00,100.69,100.71,100.66,100.69,14400.0,90.3253,90.3432,90.2984,90.3253,14400.0
2016-10-25 12:25:00,100.69,100.73,100.65,100.71,58700.0,90.3253,90.3612,90.2894,90.3432,58700.0
2016-10-25 12:30:00,100.7,100.79,100.68,100.74,60600.0,90.3343,90.415,90.3163,90.3701,60600.0
2016-10-25 12:35:00,100.73,100.77,100.72,100.72,18200.0,90.3612,90.397,90.3522,90.3522,18200.0
2016-10-25 12:40:00,100.72,100.72,100.66,100.67,27600.0,90.3522,90.3522,90.2984,90.3073,27600.0
2016-10-25 12:45:00,100.67,100.72,100.6,100.69,26200.0,90.3073,90.3522,90.2445,90.3253,26200.0
2016-10-25 12:50:00,100.7,100.7,100.52,100.53,23700.0,90.3343,90.3343,90.1728,90.1818,23700.0
2016-10-25 12:55:00,100.51,100.6,100.5,100.58,31400.0,90.1638,90.2445,90.1548,90.2266,31400.0
2016-10-25 13:00:00,100.59,100.6,100.52,100.55,21600.0,90.2356,90.2445,90.1728,90.1997,21600.0
2016-10-25 13:05:00,100.56,100.67,100.54,100.66,63000.0,90.2087,90.3073,90.1907,90.2984,63000.0
2016-10-25 13:10:00,100.65,100.71,100.62,100.66,93900.0,90.2894,90.3432,90.2625,90.2984,93900.0
2016-10-25 13:15:00,100.67,100.73,100.63,100.65,24400.0,90.3073,90.3612,90.2715,90.2894,24400.0
2016-10-25 13:20:00,100.65,100.74,100.65,100.72,25000.0,90.2894,90.3701,90.2894,90.3522,25000.0
2016-10-25 13:25:00,100.71,100.78,100.69,100.77,50900.0,90.3432,90.406,90.3253,90.397,50900.0
2016-10-25 13:30:00,100.75,100.81,100.74,100.76,61300.0,90.3791,90.4329,90.3701,90.3881,61300.0
2016-10-25 13:35:00,100.81,100.84,100.75,100.81,21800.0,90.4329,90.4598,90.3791,90.4329,21800.0
2016-10-25 13:40:00,100.81,100.94,100.79,100.84,64200.0,90.4329,90.5495,90.415,90.4598,64200.0
2016-10-25 13:45:00,100.85,100.91,100.81,100.89,21700.0,90.4688,90.5226,90.4329,90.5047,21700.0
2016-10-25 13:50:00,100.89,100.9,100.77,100.77,38800.0,90.5047,90.5137,90.397,90.397,38800.0
2016-10-25 13:55:00,100.79,100.87,100.76,100.8,26800.0,90.415,90.4868,90.3881,90.424,26800.0
2016-10-25 14:00:00,100.81,100.85,100.81,100.84,8200.0,90.4329,90.4688,90.4329,90.4598,8200.0
2016-10-25 14:05:00,100.83,100.89,100.81,100.87,33200.0,90.4509,90.5047,90.4329,90.4868,33200.0
2016-10-25 14:10:00,100.89,101.08,100.87,101.04,54800.0,90.5047,90.6751,90.4868,90.6393,54800.0
2016-10-25 14:15:00,101.03,101.08,101.02,101.05,17600.0,90.6303,90.6751,90.6213,90.6482,17600.0
2016-10-25 14:20:00,101.04,101.04,100.9,100.93,20600.0,90.6393,90.6393,90.5137,90.5406,20600.0
2016-10-25 14:25:00,100.93,100.93,100.82,100.82,14700.0,90.5406,90.5406,90.4419,90.4419,14700.0
2016-10-25 14:30:00,100.84,100.84,100.77,100.78,20700.0,90.4598,90.4598,90.397,90.406,20700.0
2016-10-25 14:35:00,100.78,100.79,100.76,100.78,21300.0,90.406,90.415,90.3881,90.406,21300.0
2016-10-25 14:40:00,100.78,100.85,100.78,100.84,14700.0,90.406,90.4688,90.406,90.4598,14700.0
2016-10-25 14:45:00,100.84,100.88,100.83,100.87,8800.0,90.4598,90.4957,90.4509,90.4868,8800.0
2016-10-25 14:50:00,100.87,100.96,100.86,100.86,13500.0,90.4868,90.5675,90.4778,90.4778,13500.0
2016-10-25 14:55:00,100.87,100.88,100.85,100.87,23900.0,90.4868,90.4957,90.4688,90.4868,23900.0
2016-10-25 15:00:00,100.88,100.95,100.86,100.89,9900.0,90.4957,90.5585,90.4778,90.5047,9900.0
2016-10-25 15:05:00,100.91,100.91,100.85,100.87,12751.0,90.5226,90.5226,90.4688,90.4868,12751.0
2016-10-25 15:10:00,100.86,100.88,100.81,100.84,7300.0,90.4778,90.4957,90.4329,90.4598,7300.0
2016-10-25 15:15:00,100.83,100.89,100.82,100.85,14600.0,90.4509,90.5047,90.4419,90.4688,14600.0
2016-10-25 15:20:00,100.86,100.9,100.85,100.88,11500.0,90.4778,90.5137,90.4688,90.4957,11500.0
2016-10-25 15:25:00,100.88,100.9,100.86,100.87,13500.0,90.4957,90.5137,90.4778,90.4868,13500.0
2016-10-25 15:30:00,100.87,100.96,100.87,100.93,16500.0,90.4868,90.5675,90.4868,90.5406,16500.0
2016-10-25 15:35:00,100.94,100.94,100.9,100.9,41000.0,90.5495,90.5495,90.5137,90.5137,41000.0
2016-10-25 15:40:00,100.91,100.91,100.69,100.75,104600.0,90.5226,90.5226,90.3253,90.3791,104600.0
2016-10-25 15:45:00,100.75,100.78,100.63,100.68,76600.0,90.3791,90.406,90.2715,90.3163,76600.0
2016-10-25 15:50:00,100.69,100.79,100.5,100.57,150100.0,90.3253,90.415,90.1548,90.2176,150100.0
2016-10-25 15:55:00,100.57,100.71,100.54,100.64,145400.0,90.2176,90.3432,90.1907,90.2804,145400.0
2016-10-26 09:30:00,100.41,100.52,100.01,100.18,126946.0,90.0741,90.1728,89.7153,89.8678,126946.0
2016-10-26 09:35:00,100.22,100.64,100.16,100.44,77147.0,89.9037,90.2804,89.8498,90.101,77147.0
2016-10-26 09:40:00,100.4,100.48,100.05,100.05,91370.0,90.0651,90.1369,89.7512,89.7512,91370.0
2016-10-26 09:45:00,100.08,100.35,100.04,100.29,36338.0,89.7781,90.0203,89.7422,89.9665,36338.0
2016-10-26 09:50:00,100.31,100.31,100.0,100.29,54357.0,89.9844,89.9844,89.7063,89.9665,54357.0
2016-10-26 09:55:00,100.32,100.39,100.1,100.11,20127.0,89.9934,90.0562,89.796,89.805,20127.0
2016-10-26 10:00:00,100.16,100.17,100.01,100.07,106203.0,89.8498,89.8588,89.7153,89.7691,106203.0
2016-10-26 10:05:00,100.14,100.4,100.08,100.37,25075.0,89.8319,90.0651,89.7781,90.0382,25075.0
2016-10-26 10:10:00,100.39,100.46,100.32,100.42,60615.0,90.0562,90.119,89.9934,90.0831,60615.0
2016-10-26 10:15:00,100.41,100.44,100.25,100.33,20927.0,90.0741,90.101,89.9306,90.0023,20927.0
2016-10-26 10:20:00,100.32,100.41,100.32,100.39,12627.0,89.9934,90.0741,89.9934,90.0562,12627.0
2016-10-26 10:25:00,100.39,100.43,100.24,100.32,24768.0,90.0562,90.092,89.9216,89.9934,24768.0
2016-10-26 10:30:00,100.35,100.48,100.28,100.31,12665.0,90.0203,90.1369,89.9575,89.9844,12665.0
2016-10-26 10:35:00,100.33,100.44,100.29,100.35,27804.0,90.0023,90.101,89.9665,90.0203,27804.0
2016-10-26 10:40:00,100.38,100.45,100.28,100.3,13133.0,90.0472,90.11,89.9575,89.9754,13133.0
2016-10-26 10:45:00,100.3,100.32,100.22,100.31,15214.0,89.9754,89.9934,89.9037,89.9844,15214.0
2016-10-26 10:50:00,100.31,100.45,100.29,100.35,12932.0,89.9844,90.11,89.9665,90.0203,12932.0
2016-10-26 10:55:00,100.41,100.42,100.28,100.32,16203.0,90.0741,90.0831,89.9575,89.9934,16203.0
2016-10-26 11:00:00,100.35,100.89,100.33,100.8,37789.0,90.0203,90.5047,90.0023,90.424,37789.0
2016-10-26 11:05:00,100.83,101.07,100.78,101.06,62809.0,90.4509,90.6662,90.406,90.6572,62809.0
2016-10-26 11:10:00,101.06,101.15,100.91,100.97,38733.0,90.6572,90.7379,90.5226,90.5765,38733.0
2016-10-26 11:15:00,100.99,101.11,100.91,100.95,37563.0,90.5944,90.702,90.5226,90.5585,37563.0
2016-10-26 11:20:00,100.94,101.0,100.85,100.97,55603.0,90.5495,90.6034,90.4688,90.5765,55603.0
2016-10-26 11:25:00,100.92,100.98,100.76,100.8,10545.0,90.5316,90.5854,90.3881,90.424,10545.0
2016-10-26 11:30:00,100.78,100.83,100.74,100.78,11166.0,90.406,90.4509,90.3701,90.406,11166.0
2016-10-26 11:35:00,100.75,100.77,100.68,100.72,27960.0,90.3791,90.397,90.3163,90.3522,27960.0
2016-10-26 11:40:00,100.68,100.7,100.31,100.37,45473.0,90.3163,90.3343,89.9844,90.0382,45473.0
2016-10-26 11:45:00,100.34,100.44,100.16,100.16,51629.0,90.0113,90.101,89.8498,89.8498,51629.0
2016-10-26 11:50:00,100.18,100.45,100.17,100.21,41605.0,89.8678,90.11,89.8588,89.8947,41605.0
2016-10-26 11:55:00,100.21,100.3,100.21,100.23,21229.0,89.8947,89.9754,89.8947,89.9126,21229.0
2016-10-26 12:00:00,100.23,100.24,100.07,100.07,49133.0,89.9126,89.9216,89.7691,89.7691,49133.0
2016-10-26 12:05:00,100.1,100.15,99.94,100.05,148682.0,89.796,89.8409,89.6525,89.7512,148682.0
2016-10-26 12:10:00,100.05,100.1,99.94,99.99,80851.0,89.7512,89.796,89.6525,89.6973,80851.0
2016-10-26 12:15:00,100.0,100.04,99.72,99.78,61156.0,89.7063,89.7422,89.4551,89.509,61156.0
2016-10-26 12:20:00,99.73,99.89,99.52,99.66,139152.0,89.4641,89.6076,89.2757,89.4013,139152.0
2016-10-26 12:25:00,99.7,99.86,99.65,99.7,133090.0,89.4372,89.5807,89.3923,89.4372,133090.0
2016-10-26 12:30:00,99.71,99.98,99.67,99.78,75737.0,89.4462,89.6884,89.4103,89.509,75737.0
2016-10-26 12:35:00,99.74,99.76,99.57,99.71,213604.0,89.4731,89.491,89.3206,89.4462,213604.0
2016-10-26 12:40:00,99.72,99.86,99.55,99.58,121782.0,89.4551,89.5807,89.3026,89.3295,121782.0
2016-10-26 12:45:00,99.57,99.68,99.49,99.64,89855.0,89.3206,89.4192,89.2488,89.3834,89855.0
2016-10-26 12:50:00,99.64,99.77,99.63,99.75,31811.0,89.3834,89.5,89.3744,89.482,31811.0
2016-10-26 12:55:00,99.76,99.83,99.68,99.73,57885.0,89.491,89.5538,89.4192,89.4641,57885.0
2016-10-26 13:00:00,99.72,99.82,99.65,99.7,40955.0,89.4551,89.5448,89.3923,89.4372,40955.0
2016-10-26 13:05:00,99.69,99.77,99.53,99.54,60265.0,89.4282,89.5,89.2847,89.2937,60265.0
2016-10-26 13:10:00,99.54,99.6,99.48,99.48,33468.0,89.2937,89.3475,89.2398,89.2398,33468.0
2016-10-26 13:15:00,99.46,99.46,99.21,99.22,72542.0,89.2219,89.2219,88.9976,89.0066,72542.0
2016-10-26 13:20:00,99.24,99.25,98.72,99.03,166862.0,89.0245,89.0335,88.5581,88.8362,166862.0
2016-10-26 13:25:00,99.02,99.29,99.02,99.25,66188.0,88.8272,89.0694,88.8272,89.0335,66188.0
2016-10-26 13:30:00,99.25,99.25,98.53,98.56,124908.0,89.0335,89.0335,88.3876,88.4145,124908.0
2016-10-26 13:35:00,98.56,98.59,98.16,98.19,193029.0,88.4145,88.4414,88.0557,88.0826,193029.0
2016-10-26 13:40:00,98.16,98.65,98.03,98.56,161721.0,88.0557,88.4953,87.9391,88.4145,161721.0
2016-10-26 13:45:00,98.59,98.87,98.46,98.86,127110.0,88.4414,88.6926,88.3248,88.6837,127110.0
2016-10-26 13:50:00,98.84,99.17,98.79,98.99,84340.0,88.6657,88.9617,88.6209,88.8003,84340.0
2016-10-26 13:55:00,98.99,99.02,98.73,98.97,144627.0,88.8003,88.8272,88.567,88.7823,144627.0
2016-10-26 14:00:00,98.94,99.05,98.9,98.96,39539.0,88.7554,88.8541,88.7195,88.7734,39539.0
2016-10-26 14:05:00,98.95,98.96,98.7,98.74,100643.0,88.7644,88.7734,88.5401,88.576,100643.0
2016-10-26 14:10:00,98.74,98.95,98.56,98.93,116721.0,88.576,88.7644,88.4145,88.7465,116721.0
2016-10-26 14:15:00,98.95,99.11,98.89,99.0,21805.0,88.7644,88.9079,88.7106,88.8092,21805.0
2016-10-26 14:20:00,99.0,99.02,98.95,98.98,22432.0,88.8092,88.8272,88.7644,88.7913,22432.0
2016-10-26 14:25:00,98.97,99.07,98.96,99.06,37350.0,88.7823,88.872,88.7734,88.8631,37350.0
2016-10-26 14:30:00,99.06,99.06,98.89,98.93,29387.0,88.8631,88.8631,88.7106,88.7465,29387.0
2016-10-26 14:35:00,98.93,98.96,98.42,98.43,110163.0,88.7465,88.7734,88.2889,88.2979,110163.0
2016-10-26 14:40:00,98.45,98.64,98.41,98.59,37690.0,88.3159,88.4863,88.28,88.4414,37690.0
2016-10-26 14:45:00,98.57,98.58,98.39,98.4,94301.0,88.4235,88.4325,88.262,88.271,94301.0
2016-10-26 14:50:00,98.4,98.52,98.36,98.47,29216.0,88.271,88.3787,88.2351,88.3338,29216.0
2016-10-26 14:55:00,98.48,98.77,98.47,98.65,33898.0,88.3428,88.6029,88.3338,88.4953,33898.0
2016-10-26 15:00:00,98.68,98.68,98.56,98.61,36336.0,88.5222,88.5222,88.4145,88.4594,36336.0
2016-10-26 15:05:00,98.62,98.69,98.61,98.65,27570.0,88.4684,88.5312,88.4594,88.4953,27570.0
2016-10-26 15:10:00,98.66,98.66,98.58,98.62,52875.0,88.5042,88.5042,88.4325,88.4684,52875.0
2016-10-26 15:15:00,98.59,98.79,98.59,98.74,25558.0,88.4414,88.6209,88.4414,88.576,25558.0
2016-10-26 15:20:00,98.71,98.77,98.68,98.75,18327.0,88.5491,88.6029,88.5222,88.585,18327.0
2016-10-26 15:25:00,98.74,98.74,98.3,98.49,113671.0,88.576,88.576,88.1813,88.3517,113671.0
2016-10-26 15:30:00,98.49,98.58,98.33,98.33,84989.0,88.3517,88.4325,88.2082,88.2082,84989.0
2016-10-26 15:35:00,98.32,98.39,98.23,98.36,135291.0,88.1992,88.262,88.1185,88.2351,135291.0
2016-10-26 15:40:00,98.36,98.36,97.87,98.1,175901.0,88.2351,88.2351,87.7956,88.0019,175901.0
2016-10-26 15:45:00,98.11,98.18,98.07,98.09,299214.0,88.0109,88.0737,87.975,87.9929,299214.0
2016-10-26 15:50:00,98.11,98.68,98.1,98.63,167758.0,88.0109,88.5222,88.0019,88.4773,167758.0
2016-10-26 15:55:00,98.63,98.78,98.34,98.63,230601.0,88.4773,88.6119,88.2172,88.4773,230601.0
2016-10-27 09:30:00,100.27,100.6,99.56,100.38,2166622.0,89.9485,90.2445,89.3116,90.0472,2166622.0
2016-10-27 09:35:00,100.38,100.47,100.09,100.33,1519041.0,90.0472,90.1279,89.787,90.0023,1519041.0
2016-10-27 09:40:00,100.33,100.7,100.3,100.56,1349870.0,90.0023,90.3343,89.9754,90.2087,1349870.0
2016-10-27 09:45:00,100.55,100.56,100.32,100.36,854914.0,90.1997,90.2087,89.9934,90.0293,854914.0
2016-10-27 09:50:00,100.36,100.5,100.3,100.3,1286550.0,90.0293,90.1548,89.9754,89.9754,1286550.0
2016-10-27 09:55:00,100.3,100.4,99.99,100.32,913332.0,89.9754,90.0651,89.6973,89.9934,913332.0
2016-10-27 10:00:00,100.32,100.48,100.15,100.25,653919.0,89.9934,90.1369,89.8409,89.9306,653919.0
2016-10-27 10:05:00,100.24,100.36,100.21,100.34,480384.0,89.9216,90.0293,89.8947,90.0113,480384.0
2016-10-27 10:10:00,100.34,100.44,100.29,100.32,283991.0,90.0113,90.101,89.9665,89.9934,283991.0
2016-10-27 10:15:00,100.31,100.36,100.15,100.17,473112.0,89.9844,90.0293,89.8409,89.8588,473112.0
2016-10-27 10:20:00,100.17,100.37,100.09,100.29,371484.0,89.8588,90.0382,89.787,89.9665,371484.0
2016-10-27 10:25:00,100.3,100.32,100.29,100.3,384001.0,89.9754,89.9934,89.9665,89.9754,384001.0
2016-10-27 10:30:00,100.29,100.37,100.14,100.24,280686.0,89.9665,90.0382,89.8319,89.9216,280686.0
2016-10-27 10:35:00,100.22,100.25,100.06,100.1,220890.0,89.9037,89.9306,89.7601,89.796,220890.0
2016-10-27 10:40:00,100.1,100.27,100.0,100.05,386804.0,89.796,89.9485,89.7063,89.7512,386804.0
2016-10-27 10:45:00,100.05,100.22,100.03,100.19,232084.0,89.7512,89.9037,89.7332,89.8767,232084.0
2016-10-27 10:50:00,100.19,100.22,100.05,100.11,251616.0,89.8767,89.9037,89.7512,89.805,251616.0
2016-10-27 10:55:00,100.11,100.12,100.0,100.05,420521.0,89.805,89.814,89.7063,89.7512,420521.0
2016-10-27 11:00:00,100.05,100.12,99.97,100.12,418240.0,89.7512,89.814,89.6794,89.814,418240.0
2016-10-27 11:05:00,100.11,100.11,99.85,99.97,349136.0,89.805,89.805,89.5717,89.6794,349136.0
2016-10-27 11:10:00,99.97,100.0,99.84,99.9,261738.0,89.6794,89.7063,89.5628,89.6166,261738.0
2016-10-27 11:15:00,99.9,100.03,99.83,100.0,275749.0,89.6166,89.7332,89.5538,89.7063,275749.0
2016-10-27 11:20:00,100.0,100.01,99.97,99.99,455223.0,89.7063,89.7153,89.6794,89.6973,455223.0
2016-10-27 11:25:00,100.0,100.0,99.9,100.0,178813.0,89.7063,89.7063,89.6166,89.7063,178813.0
2016-10-27 11:30:00,100.0,100.01,99.91,99.92,222800.0,89.7063,89.7153,89.6256,89.6345,222800.0
2016-10-27 11:35:00,99.94,100.01,99.93,99.98,323958.0,89.6525,89.7153,89.6435,89.6884,323958.0
2016-10-27 11:40:00,99.98,100.06,99.91,99.98,175667.0,89.6884,89.7601,89.6256,89.6884,175667.0
2016-10-27 11:45:00,99.99,100.01,99.97,99.99,255084.0,89.6973,89.7153,89.6794,89.6973,255084.0
2016-10-27 11:50:00,99.99,100.03,99.97,100.0,277447.0,89.6973,89.7332,89.6794,89.7063,277447.0
2016-10-27 11:55:00,99.99,100.03,99.95,100.0,186599.0,89.6973,89.7332,89.6615,89.7063,186599.0
2016-10-27 12:00:00,100.0,100.02,99.86,99.91,143757.0,89.7063,89.7242,89.5807,89.6256,143757.0
2016-10-27 12:05:00,99.92,99.95,99.88,99.9,129952.0,89.6345,89.6615,89.5987,89.6166,129952.0
2016-10-27 12:10:00,99.9,99.98,99.9,99.97,93721.0,89.6166,89.6884,89.6166,89.6794,93721.0
2016-10-27 12:15:00,99.97,100.0,99.84,99.88,232891.0,89.6794,89.7063,89.5628,89.5987,232891.0
2016-10-27 12:20:00,99.88,99.9,99.71,99.71,133118.0,89.5987,89.6166,89.4462,89.4462,133118.0
2016-10-27 12:25:00,99.72,99.85,99.6,99.7,163650.0,89.4551,89.5717,89.3475,89.4372,163650.0
2016-10-27 12:30:00,99.7,99.71,99.61,99.7,198779.0,89.4372,89.4462,89.3565,89.4372,198779.0
2016-10-27 12:35:00,99.7,99.72,99.66,99.68,151108.0,89.4372,89.4551,89.4013,89.4192,151108.0
2016-10-27 12:40:00,99.69,99.69,99.31,99.31,395101.0,89.4282,89.4282,89.0873,89.0873,395101.0
2016-10-27 12:45:00,99.32,99.5,99.01,99.06,852737.0,89.0963,89.2578,88.8182,88.8631,852737.0
2016-10-27 12:50:00,99.06,99.42,99.05,99.12,641872.0,88.8631,89.186,88.8541,88.9169,641872.0
2016-10-27 12:55:00,99.12,99.14,99.0,99.02,272793.0,88.9169,88.9348,88.8092,88.8272,272793.0
2016-10-27 13:00:00,99.02,99.4,99.0,99.37,273594.0,88.8272,89.1681,88.8092,89.1412,273594.0
2016-10-27 13:05:00,99.4,99.49,99.1,99.29,371459.0,89.1681,89.2488,88.899,89.0694,371459.0
2016-10-27 13:10:00,99.31,99.36,99.1,99.2,201297.0,89.0873,89.1322,88.899,88.9887,201297.0
2016-10-27 13:15:00,99.2,99.21,99.07,99.08,130966.0,88.9887,88.9976,88.872,88.881,130966.0
2016-10-27 13:20:00,99.07,99.22,99.01,99.15,183251.0,88.872,89.0066,88.8182,88.9438,183251.0
2016-10-27 13:25:00,99.16,99.32,99.15,99.27,176161.0,88.9528,89.0963,88.9438,89.0515,176161.0
2016-10-27 13:30:00,99.27,99.34,99.15,99.15,237218.0,89.0515,89.1142,88.9438,88.9438,237218.0
2016-10-27 13:35:00,99.16,99.37,99.15,99.28,184806.0,88.9528,89.1412,88.9438,89.0604,184806.0
2016-10-27 13:40:00,99.28,99.48,99.15,99.42,187051.0,89.0604,89.2398,88.9438,89.186,187051.0
2016-10-27 13:45:00,99.42,99.51,99.4,99.4,303857.0,89.186,89.2667,89.1681,89.1681,303857.0
2016-10-27 13:50:00,99.4,99.45,99.24,99.35,281882.0,89.1681,89.2129,89.0245,89.1232,281882.0
2016-10-27 13:55:00,99.34,99.5,99.3,99.47,163555.0,89.1142,89.2578,89.0784,89.2309,163555.0
2016-10-27 14:00:00,99.47,99.5,99.35,99.36,277530.0,89.2309,89.2578,89.1232,89.1322,277530.0
2016-10-27 14:05:00,99.36,99.36,99.24,99.26,139905.0,89.1322,89.1322,89.0245,89.0425,139905.0
2016-10-27 14:10:00,99.26,99.5,99.15,99.46,268829.0,89.0425,89.2578,88.9438,89.2219,268829.0
2016-10-27 14:15:00,99.45,99.52,99.34,99.34,188869.0,89.2129,89.2757,89.1142,89.1142,188869.0
2016-10-27 14:20:00,99.35,99.43,99.23,99.31,207905.0,89.1232,89.195,89.0156,89.0873,207905.0
2016-10-27 14:25:00,99.32,99.42,99.25,99.3,273992.0,89.0963,89.186,89.0335,89.0784,273992.0
2016-10-27 14:30:00,99.3,99.42,99.25,99.34,139282.0,89.0784,89.186,89.0335,89.1142,139282.0
2016-10-27 14:35:00,99.33,99.43,99.25,99.36,302418.0,89.1053,89.195,89.0335,89.1322,302418.0
2016-10-27 14:40:00,99.36,99.43,99.3,99.32,224702.0,89.1322,89.195,89.0784,89.0963,224702.0
2016-10-27 14:45:00,99.31,99.34,99.17,99.27,220367.0,89.0873,89.1142,88.9617,89.0515,220367.0
2016-10-27 14:50:00,99.26,99.31,99.22,99.27,323348.0,89.0425,89.0873,89.0066,89.0515,323348.0
2016-10-27 14:55:00,99.28,99.51,99.27,99.47,322374.0,89.0604,89.2667,89.0515,89.2309,322374.0
2016-10-27 15:00:00,99.48,99.5,99.32,99.39,301188.0,89.2398,89.2578,89.0963,89.1591,301188.0
2016-10-27 15:05:00,99.4,99.49,99.38,99.44,221211.0,89.1681,89.2488,89.1501,89.204,221211.0
2016-10-27 15:10:00,99.44,99.46,99.38,99.42,235295.0,89.204,89.2219,89.1501,89.186,235295.0
2016-10-27 15:15:00,99.42,99.46,99.02,99.06,209714.0,89.186,89.2219,88.8272,88.8631,209714.0
2016-10-27 15:20:00,99.06,99.25,99.0,99.22,271892.0,88.8631,89.0335,88.8092,89.0066,271892.0
2016-10-27 15:25:00,99.19,99.3,99.1,99.26,221082.0,88.9797,89.0784,88.899,89.0425,221082.0
2016-10-27 15:30:00,99.26,99.37,99.23,99.25,268543.0,89.0425,89.1412,89.0156,89.0335,268543.0
2016-10-27 15:35:00,99.26,99.26,98.77,98.79,586044.0,89.0425,89.0425,88.6029,88.6209,586044.0
2016-10-27 15:40:00,98.79,99.0,98.79,98.93,369773.0,88.6209,88.8092,88.6209,88.7465,369773.0
2016-10-27 15:45:00,98.92,98.93,98.74,98.77,460133.0,88.7375,88.7465,88.576,88.6029,460133.0
2016-10-27 15:50:00,98.77,98.87,98.75,98.79,453549.0,88.6029,88.6926,88.585,88.6209,453549.0
2016-10-27 15:55:00,98.8,99.25,98.75,99.1,635751.0,88.6298,89.0335,88.585,88.899,635751.0
2016-10-28 09:30:00,99.75,99.75,99.2,99.37,406336.0,89.482,89.482,88.9887,89.1412,406336.0
2016-10-28 09:35:00,99.37,99.5,99.25,99.42,127015.0,89.1412,89.2578,89.0335,89.186,127015.0
2016-10-28 09:40:00,99.41,99.5,99.32,99.5,171538.0,89.177,89.2578,89.0963,89.2578,171538.0
2016-10-28 09:45:00,99.49,99.51,99.34,99.46,128708.0,89.2488,89.2667,89.1142,89.2219,128708.0
2016-10-28 09:50:00,99.49,99.57,99.4,99.51,532496.0,89.2488,89.3206,89.1681,89.2667,532496.0
2016-10-28 09:55:00,99.51,99.6,99.49,99.54,254606.0,89.2667,89.3475,89.2488,89.2937,254606.0
2016-10-28 10:00:00,99.55,99.83,99.53,99.77,368113.0,89.3026,89.5538,89.2847,89.5,368113.0
2016-10-28 10:05:00,99.77,99.83,99.67,99.81,312132.0,89.5,89.5538,89.4103,89.5359,312132.0
2016-10-28 10:10:00,99.81,99.88,99.74,99.87,322407.0,89.5359,89.5987,89.4731,89.5897,322407.0
2016-10-28 10:15:00,99.88,100.01,99.86,100.0,319784.0,89.5987,89.7153,89.5807,89.7063,319784.0
2016-10-28 10:20:00,99.99,100.01,99.9,99.99,260193.0,89.6973,89.7153,89.6166,89.6973,260193.0
2016-10-28 10:25:00,99.99,100.01,99.92,99.95,167774.0,89.6973,89.7153,89.6345,89.6615,167774.0
2016-10-28 10:30:00,99.95,100.0,99.79,99.89,144502.0,89.6615,89.7063,89.5179,89.6076,144502.0
2016-10-28 10:35:00,99.89,100.04,99.86,100.0,159482.0,89.6076,89.7422,89.5807,89.7063,159482.0
2016-10-28 10:40:00,100.01,100.01,99.89,99.95,92043.0,89.7153,89.7153,89.6076,89.6615,92043.0
2016-10-28 10:45:00,99.94,99.99,99.88,99.98,78947.0,89.6525,89.6973,89.5987,89.6884,78947.0
2016-10-28 10:50:00,99.98,100.01,99.89,99.96,125250.0,89.6884,89.7153,89.6076,89.6704,125250.0
2016-10-28 10:55:00,99.96,99.97,99.88,99.93,112262.0,89.6704,89.6794,89.5987,89.6435,112262.0
2016-10-28 11:00:00,99.93,100.0,99.91,99.98,270073.0,89.6435,89.7063,89.6256,89.6884,270073.0
2016-10-28 11:05:00,99.97,100.01,99.96,100.0,192872.0,89.6794,89.7153,89.6704,89.7063,192872.0
2016-10-28 11:10:00,100.0,100.26,99.75,99.86,795188.0,89.7063,89.9395,89.482,89.5807,795188.0
2016-10-28 11:15:00,99.86,99.9,99.79,99.81,90542.0,89.5807,89.6166,89.5179,89.5359,90542.0
2016-10-28 11:20:00,99.8,100.0,99.8,99.94,119377.0,89.5269,89.7063,89.5269,89.6525,119377.0
2016-10-28 11:25:00,99.94,99.95,99.89,99.92,64463.0,89.6525,89.6615,89.6076,89.6345,64463.0
2016-10-28 11:30:00,99.92,100.0,99.91,99.96,110607.0,89.6345,89.7063,89.6256,89.6704,110607.0
2016-10-28 11:35:00,99.96,99.97,99.88,99.9,180878.0,89.6704,89.6794,89.5987,89.6166,180878.0
2016-10-28 11:40:00,99.92,99.96,99.9,99.95,58263.0,89.6345,89.6704,89.6166,89.6615,58263.0
2016-10-28 11:45:00,99.95,99.96,99.83,99.95,84486.0,89.6615,89.6704,89.5538,89.6615,84486.0
2016-10-28 11:50:00,99.95,99.97,99.9,99.91,289107.0,89.6615,89.6794,89.6166,89.6256,289107.0
2016-10-28 11:55:00,99.9,100.0,99.89,100.0,178595.0,89.6166,89.7063,89.6076,89.7063,178595.0
2016-10-28 12:00:00,100.0,100.0,99.76,99.83,448602.0,89.7063,89.7063,89.491,89.5538,448602.0
2016-10-28 12:05:00,99.83,99.83,99.66,99.7,381149.0,89.5538,89.5538,89.4013,89.4372,381149.0
2016-10-28 12:10:00,99.69,99.92,99.69,99.77,209316.0,89.4282,89.6345,89.4282,89.5,209316.0
2016-10-28 12:15:00,99.76,99.94,99.74,99.92,230505.0,89.491,89.6525,89.4731,89.6345,230505.0
2016-10-28 12:20:00,99.91,99.94,99.75,99.85,68164.0,89.6256,89.6525,89.482,89.5717,68164.0
2016-10-28 12:25:00,99.85,99.96,99.84,99.96,70265.0,89.5717,89.6704,89.5628,89.6704,70265.0
2016-10-28 12:30:00,99.97,99.99,99.81,99.85,50005.0,89.6794,89.6973,89.5359,89.5717,50005.0
2016-10-28 12:35:00,99.84,99.85,99.78,99.82,39070.0,89.5628,89.5717,89.509,89.5448,39070.0
2016-10-28 12:40:00,99.82,99.89,99.81,99.89,46246.0,89.5448,89.6076,89.5359,89.6076,46246.0
2016-10-28 12:45:00,99.88,99.98,99.87,99.9,69444.0,89.5987,89.6884,89.5897,89.6166,69444.0
2016-10-28 12:50:00,99.89,99.92,99.86,99.9,49600.0,89.6076,89.6345,89.5807,89.6166,49600.0
2016-10-28 12:55:00,99.9,99.91,99.83,99.89,34016.0,89.6166,89.6256,89.5538,89.6076,34016.0
2016-10-28 13:00:00,99.89,99.91,99.8,99.81,49710.0,89.6076,89.6256,89.5269,89.5359,49710.0
2016-10-28 13:05:00,99.79,99.9,99.75,99.82,56360.0,89.5179,89.6166,89.482,89.5448,56360.0
2016-10-28 13:10:00,99.83,99.89,99.76,99.88,56948.0,89.5538,89.6076,89.491,89.5987,56948.0
2016-10-28 13:15:00,99.89,99.89,99.75,99.88,52438.0,89.6076,89.6076,89.482,89.5987,52438.0
2016-10-28 13:20:00,99.88,99.91,99.82,99.82,202134.0,89.5987,89.6256,89.5448,89.5448,202134.0
2016-10-28 13:25:00,99.84,99.86,99.81,99.83,33518.0,89.5628,89.5807,89.5359,89.5538,33518.0
2016-10-28 13:30:00,99.82,99.89,99.79,99.87,100572.0,89.5448,89.6076,89.5179,89.5897,100572.0
2016-10-28 13:35:00,99.89,99.9,99.79,99.8,121471.0,89.6076,89.6166,89.5179,89.5269,121471.0
2016-10-28 13:40:00,99.8,99.87,99.8,99.86,101245.0,89.5269,89.5897,89.5269,89.5807,101245.0
2016-10-28 13:45:00,99.86,99.88,99.81,99.81,78170.0,89.5807,89.5987,89.5359,89.5359,78170.0
2016-10-28 13:50:00,99.81,99.82,99.7,99.75,233861.0,89.5359,89.5448,89.4372,89.482,233861.0
2016-10-28 13:55:00,99.76,99.8,99.75,99.8,71044.0,89.491,89.5269,89.482,89.5269,71044.0
2016-10-28 14:00:00,99.8,99.8,99.74,99.75,170678.0,89.5269,89.5269,89.4731,89.482,170678.0
2016-10-28 14:05:00,99.76,99.8,99.74,99.8,74844.0,89.491,89.5269,89.4731,89.5269,74844.0
2016-10-28 14:10:00,99.79,99.79,99.7,99.74,46555.0,89.5179,89.5179,89.4372,89.4731,46555.0
2016-10-28 14:15:00,99.73,99.88,99.67,99.85,134263.0,89.4641,89.5987,89.4103,89.5717,134263.0
2016-10-28 14:20:00,99.86,99.91,99.82,99.91,65033.0,89.5807,89.6256,89.5448,89.6256,65033.0
2016-10-28 14:25:00,99.91,99.92,99.88,99.9,139572.0,89.6256,89.6345,89.5987,89.6166,139572.0
2016-10-28 14:30:00,99.89,99.91,99.86,99.91,132479.0,89.6076,89.6256,89.5807,89.6256,132479.0
2016-10-28 14:35:00,99.91,99.91,99.81,99.84,170435.0,89.6256,89.6256,89.5359,89.5628,170435.0
2016-10-28 14:40:00,99.84,99.85,99.79,99.8,162615.0,89.5628,89.5717,89.5179,89.5269,162615.0
2016-10-28 14:45:00,99.81,99.81,99.58,99.58,124606.0,89.5359,89.5359,89.3295,89.3295,124606.0
2016-10-28 14:50:00,99.58,99.72,99.58,99.65,49024.0,89.3295,89.4551,89.3295,89.3923,49024.0
2016-10-28 14:55:00,99.66,99.76,99.63,99.76,177217.0,89.4013,89.491,89.3744,89.491,177217.0
2016-10-28 15:00:00,99.75,99.78,99.67,99.75,80317.0,89.482,89.509,89.4103,89.482,80317.0
2016-10-28 15:05:00,99.75,99.78,99.73,99.76,77921.0,89.482,89.509,89.4641,89.491,77921.0
2016-10-28 15:10:00,99.76,99.76,99.71,99.72,192906.0,89.491,89.491,89.4462,89.4551,192906.0
2016-10-28 15:15:00,99.71,99.74,99.71,99.73,105978.0,89.4462,89.4731,89.4462,89.4641,105978.0
2016-10-28 15:20:00,99.72,99.76,99.69,99.7,263874.0,89.4551,89.491,89.4282,89.4372,263874.0
2016-10-28 15:25:00,99.69,99.8,99.68,99.72,126580.0,89.4282,89.5269,89.4192,89.4551,126580.0
2016-10-28 15:30:00,99.71,99.74,99.71,99.72,121137.0,89.4462,89.4731,89.4462,89.4551,121137.0
2016-10-28 15:35:00,99.72,99.73,99.62,99.63,194954.0,89.4551,89.4641,89.3654,89.3744,194954.0
2016-10-28 15:40:00,99.62,99.72,99.5,99.71,252518.0,89.3654,89.4551,89.2578,89.4462,252518.0
2016-10-28 15:45:00,99.71,99.75,99.69,99.7,166968.0,89.4462,89.482,89.4282,89.4372,166968.0
2016-10-28 15:50:00,99.7,99.81,99.66,99.8,284280.0,89.4372,89.5359,89.4013,89.5269,284280.0
2016-10-28 15:55:00,99.8,99.85,99.72,99.84,354625.0,89.5269,89.5717,89.4551,89.5628,354625.0
2016-10-31 09:30:00,99.81,99.92,99.72,99.92,142545.0,89.5359,89.6345,89.4551,89.6345,142545.0
2016-10-31 09:35:00,99.92,100.01,99.88,99.95,252400.0,89.6345,89.7153,89.5987,89.6615,252400.0
2016-10-31 09:40:00,99.95,100.01,99.94,99.95,270804.0,89.6615,89.7153,89.6525,89.6615,270804.0
2016-10-31 09:45:00,99.95,100.02,99.94,99.99,303237.0,89.6615,89.7242,89.6525,89.6973,303237.0
2016-10-31 09:50:00,99.98,100.06,99.95,99.98,142872.0,89.6884,89.7601,89.6615,89.6884,142872.0
2016-10-31 09:55:00,99.98,100.1,99.97,100.02,222915.0,89.6884,89.796,89.6794,89.7242,222915.0
2016-10-31 10:00:00,100.01,100.1,100.01,100.09,39381.0,89.7153,89.796,89.7153,89.787,39381.0
2016-10-31 10:05:00,100.09,100.1,100.03,100.06,68969.0,89.787,89.796,89.7332,89.7601,68969.0
2016-10-31 10:10:00,100.06,100.13,100.02,100.12,357095.0,89.7601,89.8229,89.7242,89.814,357095.0
2016-10-31 10:15:00,100.12,100.24,100.1,100.22,207599.0,89.814,89.9216,89.796,89.9037,207599.0
2016-10-31 10:20:00,100.21,100.25,100.18,100.21,118381.0,89.8947,89.9306,89.8678,89.8947,118381.0
2016-10-31 10:25:00,100.21,100.22,100.08,100.1,97541.0,89.8947,89.9037,89.7781,89.796,97541.0
2016-10-31 10:30:00,100.1,100.17,100.04,100.08,67471.0,89.796,89.8588,89.7422,89.7781,67471.0
2016-10-31 10:35:00,100.08,100.19,100.04,100.17,213348.0,89.7781,89.8767,89.7422,89.8588,213348.0
2016-10-31 10:40:00,100.17,100.24,100.12,100.14,79748.0,89.8588,89.9216,89.814,89.8319,79748.0
2016-10-31 10:45:00,100.14,100.21,100.13,100.19,56562.0,89.8319,89.8947,89.8229,89.8767,56562.0
2016-10-31 10:50:00,100.2,100.23,100.16,100.2,56785.0,89.8857,89.9126,89.8498,89.8857,56785.0
2016-10-31 10:55:00,100.18,100.21,100.16,100.2,52849.0,89.8678,89.8947,89.8498,89.8857,52849.0
2016-10-31 11:00:00,100.2,100.21,100.18,100.2,134126.0,89.8857,89.8947,89.8678,89.8857,134126.0
2016-10-31 11:05:00,100.2,100.21,100.17,100.2,45653.0,89.8857,89.8947,89.8588,89.8857,45653.0
2016-10-31 11:10:00,100.19,100.2,100.12,100.17,74216.0,89.8767,89.8857,89.814,89.8588,74216.0
2016-10-31 11:15:00,100.17,100.2,100.12,100.19,35788.0,89.8588,89.8857,89.814,89.8767,35788.0
2016-10-31 11:20:00,100.19,100.21,100.18,100.2,98600.0,89.8767,89.8947,89.8678,89.8857,98600.0
2016-10-31 11:25:00,100.2,100.25,100.19,100.22,68342.0,89.8857,89.9306,89.8767,89.9037,68342.0
2016-10-31 11:30:00,100.24,100.3,100.23,100.27,66792.0,89.9216,89.9754,89.9126,89.9485,66792.0
2016-10-31 11:35:00,100.28,100.3,100.25,100.26,137581.0,89.9575,89.9754,89.9306,89.9395,137581.0
2016-10-31 11:40:00,100.26,100.29,100.21,100.25,418182.0,89.9395,89.9665,89.8947,89.9306,418182.0
2016-10-31 11:45:00,100.25,100.25,100.18,100.18,31322.0,89.9306,89.9306,89.8678,89.8678,31322.0
2016-10-31 11:50:00,100.18,100.21,100.15,100.18,19010.0,89.8678,89.8947,89.8409,89.8678,19010.0
2016-10-31 11:55:00,100.18,100.2,100.09,100.15,22954.0,89.8678,89.8857,89.787,89.8409,22954.0
2016-10-31 12:00:00,100.17,100.24,100.15,100.2,19319.0,89.8588,89.9216,89.8409,89.8857,19319.0
2016-10-31 12:05:00,100.18,100.25,100.18,100.24,20086.0,89.8678,89.9306,89.8678,89.9216,20086.0
2016-10-31 12:10:00,100.24,100.25,100.2,100.22,17044.0,89.9216,89.9306,89.8857,89.9037,17044.0
2016-10-31 12:15:00,100.21,100.24,100.16,100.23,17611.0,89.8947,89.9216,89.8498,89.9126,17611.0
2016-10-31 12:20:00,100.23,100.24,100.15,100.17,16091.0,89.9126,89.9216,89.8409,89.8588,16091.0
2016-10-31 12:25:00,100.17,100.2,100.06,100.2,110972.0,89.8588,89.8857,89.7601,89.8857,110972.0
2016-10-31 12:30:00,100.21,100.23,100.13,100.16,89223.0,89.8947,89.9126,89.8229,89.8498,89223.0
2016-10-31 12:35:00,100.16,100.2,100.12,100.12,49023.0,89.8498,89.8857,89.814,89.814,49023.0
2016-10-31 12:40:00,100.13,100.15,100.02,100.13,51574.0,89.8229,89.8409,89.7242,89.8229,51574.0
2016-10-31 12:45:00,100.12,100.25,100.11,100.13,48509.0,89.814,89.9306,89.805,89.8229,48509.0
2016-10-31 12:50:00,100.13,100.13,100.05,100.07,33034.0,89.8229,89.8229,89.7512,89.7691,33034.0
2016-10-31 12:55:00,100.06,100.18,100.06,100.1,32505.0,89.7601,89.8678,89.7601,89.796,32505.0
2016-10-31 13:00:00,100.1,100.18,100.1,100.14,25400.0,89.796,89.8678,89.796,89.8319,25400.0
2016-10-31 13:05:00,100.13,100.2,100.13,100.17,17695.0,89.8229,89.8857,89.8229,89.8588,17695.0
2016-10-31 13:10:00,100.17,100.18,100.12,100.13,38998.0,89.8588,89.8678,89.814,89.8229,38998.0
2016-10-31 13:15:00,100.12,100.15,100.12,100.13,25728.0,89.814,89.8409,89.814,89.8229,25728.0
2016-10-31 13:20:00,100.14,100.14,100.1,100.1,22415.0,89.8319,89.8319,89.796,89.796,22415.0
2016-10-31 13:25:00,100.1,100.14,100.1,100.12,20540.0,89.796,89.8319,89.796,89.814,20540.0
2016-10-31 13:30:00,100.12,100.16,100.11,100.14,19801.0,89.814,89.8498,89.805,89.8319,19801.0
2016-10-31 13:35:00,100.14,100.16,100.11,100.12,20423.0,89.8319,89.8498,89.805,89.814,20423.0
2016-10-31 13:40:00,100.13,100.14,100.04,100.05,133413.0,89.8229,89.8319,89.7422,89.7512,133413.0
2016-10-31 13:45:00,100.06,100.12,100.03,100.08,63216.0,89.7601,89.814,89.7332,89.7781,63216.0
2016-10-31 13:50:00,100.07,100.07,99.96,100.0,98178.0,89.7691,89.7691,89.6704,89.7063,98178.0
2016-10-31 13:55:00,100.0,100.01,99.89,99.89,129134.0,89.7063,89.7153,89.6076,89.6076,129134.0
2016-10-31 14:00:00,99.89,99.9,99.8,99.81,97474.0,89.6076,89.6166,89.5269,89.5359,97474.0
2016-10-31 14:05:00,99.8,100.0,99.8,99.98,82495.0,89.5269,89.7063,89.5269,89.6884,82495.0
2016-10-31 14:10:00,99.98,100.0,99.9,100.0,74511.0,89.6884,89.7063,89.6166,89.7063,74511.0
2016-10-31 14:15:00,100.0,100.01,99.98,100.0,158316.0,89.7063,89.7153,89.6884,89.7063,158316.0
2016-10-31 14:20:00,99.99,100.0,99.95,99.97,59153.0,89.6973,89.7063,89.6615,89.6794,59153.0
2016-10-31 14:25:00,99.98,100.02,99.91,99.95,162526.0,89.6884,89.7242,89.6256,89.6615,162526.0
2016-10-31 14:30:00,99.95,100.01,99.92,100.0,55320.0,89.6615,89.7153,89.6345,89.7063,55320.0
2016-10-31 14:35:00,100.0,100.05,99.98,100.04,46788.0,89.7063,89.7512,89.6884,89.7422,46788.0
2016-10-31 14:40:00,100.03,100.1,100.01,100.05,83545.0,89.7332,89.796,89.7153,89.7512,83545.0
2016-10-31 14:45:00,100.05,100.05,99.99,100.01,94456.0,89.7512,89.7512,89.6973,89.7153,94456.0
2016-10-31 14:50:00,100.02,100.03,99.93,99.93,48732.0,89.7242,89.7332,89.6435,89.6435,48732.0
2016-10-31 14:55:00,99.94,99.95,99.85,99.87,67425.0,89.6525,89.6615,89.5717,89.5897,67425.0
2016-10-31 15:00:00,99.88,100.02,99.87,100.0,27944.0,89.5987,89.7242,89.5897,89.7063,27944.0
2016-10-31 15:05:00,100.0,100.01,99.95,100.01,28429.0,89.7063,89.7153,89.6615,89.7153,28429.0
2016-10-31 15:10:00,100.01,100.03,99.99,100.02,27702.0,89.7153,89.7332,89.6973,89.7242,27702.0
2016-10-31 15:15:00,100.03,100.03,99.97,100.0,32942.0,89.7332,89.7332,89.6794,89.7063,32942.0
2016-10-31 15:20:00,99.99,100.0,99.88,99.89,34979.0,89.6973,89.7063,89.5987,89.6076,34979.0
2016-10-31 15:25:00,99.89,99.92,99.85,99.9,25715.0,89.6076,89.6345,89.5717,89.6166,25715.0
2016-10-31 15:30:00,99.91,99.93,99.85,99.89,34966.0,89.6256,89.6435,89.5717,89.6076,34966.0
2016-10-31 15:35:00,99.89,99.92,99.85,99.9,42902.0,89.6076,89.6345,89.5717,89.6166,42902.0
2016-10-31 15:40:00,99.9,99.91,99.87,99.91,31306.0,89.6166,89.6256,89.5897,89.6256,31306.0
2016-10-31 15:45:00,99.91,100.0,99.9,100.0,67842.0,89.6256,89.7063,89.6166,89.7063,67842.0
2016-10-31 15:50:00,99.99,100.04,99.94,100.0,199108.0,89.6973,89.7422,89.6525,89.7063,199108.0
2016-10-31 15:55:00,100.0,100.02,99.92,100.0,471291.0,89.7063,89.7242,89.6345,89.7063,471291.0
2016-11-01 09:30:00,100.0,100.05,99.77,99.92,305415.0,89.7063,89.7512,89.5,89.6345,305415.0
2016-11-01 09:35:00,99.93,100.01,99.9,99.98,213812.0,89.6435,89.7153,89.6166,89.6884,213812.0
2016-11-01 09:40:00,99.97,100.0,99.85,99.85,305659.0,89.6794,89.7063,89.5717,89.5717,305659.0
2016-11-01 09:45:00,99.87,99.88,99.79,99.88,81385.0,89.5897,89.5987,89.5179,89.5987,81385.0
2016-11-01 09:50:00,99.87,99.88,99.8,99.87,91330.0,89.5897,89.5987,89.5269,89.5897,91330.0
2016-11-01 09:55:00,99.85,99.88,99.83,99.85,129865.0,89.5717,89.5987,89.5538,89.5717,129865.0
2016-11-01 10:00:00,99.86,99.93,99.85,99.85,92271.0,89.5807,89.6435,89.5717,89.5717,92271.0
2016-11-01 10:05:00,99.87,99.91,99.85,99.87,96637.0,89.5897,89.6256,89.5717,89.5897,96637.0
2016-11-01 10:10:00,99.86,99.87,99.68,99.73,214255.0,89.5807,89.5897,89.4192,89.4641,214255.0
2016-11-01 10:15:00,99.73,99.88,99.73,99.85,101911.0,89.4641,89.5987,89.4641,89.5717,101911.0
2016-11-01 10:20:00,99.85,99.98,99.85,99.94,70773.0,89.5717,89.6884,89.5717,89.6525,70773.0
2016-11-01 10:25:00,99.94,99.95,99.85,99.9,131206.0,89.6525,89.6615,89.5717,89.6166,131206.0
2016-11-01 10:30:00,99.92,99.98,99.9,99.96,45481.0,89.6345,89.6884,89.6166,89.6704,45481.0
2016-11-01 10:35:00,99.96,99.98,99.88,99.91,58823.0,89.6704,89.6884,89.5987,89.6256,58823.0
2016-11-01 10:40:00,99.91,99.92,99.88,99.89,30477.0,89.6256,89.6345,89.5987,89.6076,30477.0
2016-11-01 10:45:00,99.89,99.93,99.87,99.9,42492.0,89.6076,89.6435,89.5897,89.6166,42492.0
2016-11-01 10:50:00,99.92,100.01,99.91,99.98,143220.0,89.6345,89.7153,89.6256,89.6884,143220.0
2016-11-01 10:55:00,99.98,100.0,99.91,99.99,53947.0,89.6884,89.7063,89.6256,89.6973,53947.0
2016-11-01 11:00:00,99.98,100.0,99.91,99.91,74198.0,89.6884,89.7063,89.6256,89.6256,74198.0
2016-11-01 11:05:00,99.92,99.94,99.9,99.92,31940.0,89.6345,89.6525,89.6166,89.6345,31940.0
2016-11-01 11:10:00,99.92,99.94,99.89,99.91,33969.0,89.6345,89.6525,89.6076,89.6256,33969.0
2016-11-01 11:15:00,99.91,99.98,99.9,99.98,24271.0,89.6256,89.6884,89.6166,89.6884,24271.0
2016-11-01 11:20:00,99.98,99.99,99.93,99.94,26759.0,89.6884,89.6973,89.6435,89.6525,26759.0
2016-11-01 11:25:00,99.95,99.99,99.92,99.92,42580.0,89.6615,89.6973,89.6345,89.6345,42580.0
2016-11-01 11:30:00,99.91,99.91,99.73,99.75,68334.0,89.6256,89.6256,89.4641,89.482,68334.0
2016-11-01 11:35:00,99.75,99.85,99.7,99.8,160810.0,89.482,89.5717,89.4372,89.5269,160810.0
2016-11-01 11:40:00,99.81,99.87,99.75,99.82,41400.0,89.5359,89.5897,89.482,89.5448,41400.0
2016-11-01 11:45:00,99.81,99.81,99.75,99.76,62213.0,89.5359,89.5359,89.482,89.491,62213.0
2016-11-01 11:50:00,99.77,99.78,99.75,99.75,126275.0,89.5,89.509,89.482,89.482,126275.0
2016-11-01 11:55:00,99.75,99.76,99.7,99.74,100493.0,89.482,89.491,89.4372,89.4731,100493.0
2016-11-01 12:00:00,99.74,99.75,99.7,99.72,83350.0,89.4731,89.482,89.4372,89.4551,83350.0
2016-11-01 12:05:00,99.71,99.77,99.7,99.71,68328.0,89.4462,89.5,89.4372,89.4462,68328.0
2016-11-01 12:10:00,99.71,99.75,99.7,99.72,61097.0,89.4462,89.482,89.4372,89.4551,61097.0
2016-11-01 12:15:00,99.71,99.75,99.69,99.75,91334.0,89.4462,89.482,89.4282,89.482,91334.0
2016-11-01 12:20:00,99.76,99.82,99.7,99.7,70810.0,89.491,89.5448,89.4372,89.4372,70810.0
2016-11-01 12:25:00,99.72,99.77,99.69,99.77,114779.0,89.4551,89.5,89.4282,89.5,114779.0
2016-11-01 12:30:00,99.74,99.82,99.72,99.8,30656.0,89.4731,89.5448,89.4551,89.5269,30656.0
2016-11-01 12:35:00,99.78,99.83,99.72,99.72,30866.0,89.509,89.5538,89.4551,89.4551,30866.0
2016-11-01 12:40:00,99.73,99.75,99.59,99.64,153940.0,89.4641,89.482,89.3385,89.3834,153940.0
2016-11-01 12:45:00,99.65,99.65,99.55,99.55,132541.0,89.3923,89.3923,89.3026,89.3026,132541.0
2016-11-01 12:50:00,99.55,99.63,99.5,99.6,88893.0,89.3026,89.3744,89.2578,89.3475,88893.0
2016-11-01 12:55:00,99.6,99.61,99.49,99.53,83422.0,89.3475,89.3565,89.2488,89.2847,83422.0
2016-11-01 13:00:00,99.53,99.59,99.49,99.54,42038.0,89.2847,89.3385,89.2488,89.2937,42038.0
2016-11-01 13:05:00,99.54,99.58,99.52,99.56,27567.0,89.2937,89.3295,89.2757,89.3116,27567.0
2016-11-01 13:10:00,99.55,99.66,99.51,99.59,54520.0,89.3026,89.4013,89.2667,89.3385,54520.0
2016-11-01 13:15:00,99.6,99.62,99.51,99.57,52760.0,89.3475,89.3654,89.2667,89.3206,52760.0
2016-11-01 13:20:00,99.57,99.62,99.5,99.62,45318.0,89.3206,89.3654,89.2578,89.3654,45318.0
2016-11-01 13:25:00,99.61,99.64,99.55,99.61,23149.0,89.3565,89.3834,89.3026,89.3565,23149.0
2016-11-01 13:30:00,99.61,99.66,99.54,99.65,25146.0,89.3565,89.4013,89.2937,89.3923,25146.0
2016-11-01 13:35:00,99.65,99.66,99.58,99.6,34979.0,89.3923,89.4013,89.3295,89.3475,34979.0
2016-11-01 13:40:00,99.6,99.61,99.54,99.55,31801.0,89.3475,89.3565,89.2937,89.3026,31801.0
2016-11-01 13:45:00,99.55,99.57,99.51,99.56,59877.0,89.3026,89.3206,89.2667,89.3116,59877.0
2016-11-01 13:50:00,99.56,99.66,99.56,99.64,32659.0,89.3116,89.4013,89.3116,89.3834,32659.0
2016-11-01 13:55:00,99.64,99.75,99.6,99.71,68697.0,89.3834,89.482,89.3475,89.4462,68697.0
2016-11-01 14:00:00,99.73,99.75,99.66,99.74,18945.0,89.4641,89.482,89.4013,89.4731,18945.0
2016-11-01 14:05:00,99.74,99.75,99.66,99.67,44357.0,89.4731,89.482,89.4013,89.4103,44357.0
2016-11-01 14:10:00,99.67,99.67,99.52,99.53,63671.0,89.4103,89.4103,89.2757,89.2847,63671.0
2016-11-01 14:15:00,99.53,99.56,99.5,99.5,102413.0,89.2847,89.3116,89.2578,89.2578,102413.0
2016-11-01 14:20:00,99.51,99.57,99.45,99.5,107541.0,89.2667,89.3206,89.2129,89.2578,107541.0
2016-11-01 14:25:00,99.5,99.66,99.47,99.56,82471.0,89.2578,89.4013,89.2309,89.3116,82471.0
2016-11-01 14:30:00,99.57,99.65,99.55,99.63,28332.0,89.3206,89.3923,89.3026,89.3744,28332.0
2016-11-01 14:35:00,99.61,99.74,99.59,99.71,23995.0,89.3565,89.4731,89.3385,89.4462,23995.0
2016-11-01 14:40:00,99.7,99.71,99.5,99.5,40429.0,89.4372,89.4462,89.2578,89.2578,40429.0
2016-11-01 14:45:00,99.51,99.57,99.46,99.47,98958.0,89.2667,89.3206,89.2219,89.2309,98958.0
2016-11-01 14:50:00,99.47,99.48,99.33,99.43,67150.0,89.2309,89.2398,89.1053,89.195,67150.0
2016-11-01 14:55:00,99.44,99.51,99.36,99.38,41671.0,89.204,89.2667,89.1322,89.1501,41671.0
2016-11-01 15:00:00,99.37,99.5,99.33,99.48,43613.0,89.1412,89.2578,89.1053,89.2398,43613.0
2016-11-01 15:05:00,99.49,99.49,99.42,99.45,28696.0,89.2488,89.2488,89.186,89.2129,28696.0
2016-11-01 15:10:00,99.44,99.51,99.41,99.49,31230.0,89.204,89.2667,89.177,89.2488,31230.0
2016-11-01 15:15:00,99.5,99.51,99.37,99.48,67201.0,89.2578,89.2667,89.1412,89.2398,67201.0
2016-11-01 15:20:00,99.5,99.51,99.46,99.5,31988.0,89.2578,89.2667,89.2219,89.2578,31988.0
2016-11-01 15:25:00,99.5,99.54,99.48,99.52,47309.0,89.2578,89.2937,89.2398,89.2757,47309.0
2016-11-01 15:30:00,99.52,99.52,99.45,99.51,55283.0,89.2757,89.2757,89.2129,89.2667,55283.0
2016-11-01 15:35:00,99.52,99.52,99.34,99.4,67073.0,89.2757,89.2757,89.1142,89.1681,67073.0
2016-11-01 15:40:00,99.41,99.5,99.34,99.35,95608.0,89.177,89.2578,89.1142,89.1232,95608.0
2016-11-01 15:45:00,99.34,99.45,99.33,99.44,151374.0,89.1142,89.2129,89.1053,89.204,151374.0
2016-11-01 15:50:00,99.44,99.52,99.44,99.47,156733.0,89.204,89.2757,89.204,89.2309,156733.0
2016-11-01 15:55:00,99.47,99.55,99.36,99.55,285189.0,89.2309,89.3026,89.1322,89.3026,285189.0
2016-11-02 09:30:00,99.51,99.67,99.13,99.33,104742.0,89.2667,89.4103,88.9259,89.1053,104742.0
2016-11-02 09:35:00,99.31,99.59,99.3,99.55,16098.0,89.0873,89.3385,89.0784,89.3026,16098.0
2016-11-02 09:40:00,99.52,99.6,99.5,99.57,39167.0,89.2757,89.3475,89.2578,89.3206,39167.0
2016-11-02 09:45:00,99.57,99.64,99.52,99.52,66926.0,89.3206,89.3834,89.2757,89.2757,66926.0
2016-11-02 09:50:00,99.54,99.6,99.5,99.56,48074.0,89.2937,89.3475,89.2578,89.3116,48074.0
2016-11-02 09:55:00,99.56,99.6,99.54,99.55,53816.0,89.3116,89.3475,89.2937,89.3026,53816.0
2016-11-02 10:00:00,99.54,99.58,99.42,99.55,65927.0,89.2937,89.3295,89.186,89.3026,65927.0
2016-11-02 10:05:00,99.54,99.56,99.46,99.47,84828.0,89.2937,89.3116,89.2219,89.2309,84828.0
2016-11-02 10:10:00,99.47,99.5,99.43,99.44,30720.0,89.2309,89.2578,89.195,89.204,30720.0
2016-11-02 10:15:00,99.46,99.55,99.44,99.45,30279.0,89.2219,89.3026,89.204,89.2129,30279.0
2016-11-02 10:20:00,99.44,99.46,99.29,99.3,37530.0,89.204,89.2219,89.0694,89.0784,37530.0
2016-11-02 10:25:00,99.31,99.45,99.3,99.42,70577.0,89.0873,89.2129,89.0784,89.186,70577.0
2016-11-02 10:30:00,99.41,99.46,99.31,99.33,51626.0,89.177,89.2219,89.0873,89.1053,51626.0
2016-11-02 10:35:00,99.34,99.34,99.3,99.31,37292.0,89.1142,89.1142,89.0784,89.0873,37292.0
2016-11-02 10:40:00,99.31,99.36,99.25,99.34,47780.0,89.0873,89.1322,89.0335,89.1142,47780.0
2016-11-02 10:45:00,99.34,99.4,99.3,99.36,35469.0,89.1142,89.1681,89.0784,89.1322,35469.0
2016-11-02 10:50:00,99.35,99.44,99.35,99.44,23801.0,89.1232,89.204,89.1232,89.204,23801.0
2016-11-02 10:55:00,99.43,99.49,99.41,99.43,38240.0,89.195,89.2488,89.177,89.195,38240.0
2016-11-02 11:00:00,99.43,99.43,99.34,99.38,48558.0,89.195,89.195,89.1142,89.1501,48558.0
2016-11-02 11:05:00,99.38,99.39,99.32,99.38,44862.0,89.1501,89.1591,89.0963,89.1501,44862.0
2016-11-02 11:10:00,99.39,99.45,99.38,99.41,39035.0,89.1591,89.2129,89.1501,89.177,39035.0
2016-11-02 11:15:00,99.4,99.5,99.4,99.4,83926.0,89.1681,89.2578,89.1681,89.1681,83926.0
2016-11-02 11:20:00,99.41,99.43,99.4,99.43,36682.0,89.177,89.195,89.1681,89.195,36682.0
2016-11-02 11:25:00,99.43,99.47,99.41,99.42,61487.0,89.195,89.2309,89.177,89.186,61487.0
2016-11-02 11:30:00,99.42,99.43,99.4,99.42,50886.0,89.186,89.195,89.1681,89.186,50886.0
2016-11-02 11:35:00,99.42,99.47,99.35,99.45,178854.0,89.186,89.2309,89.1232,89.2129,178854.0
2016-11-02 11:40:00,99.46,99.5,99.4,99.41,32629.0,89.2219,89.2578,89.1681,89.177,32629.0
2016-11-02 11:45:00,99.42,99.47,99.41,99.46,23381.0,89.186,89.2309,89.177,89.2219,23381.0
2016-11-02 11:50:00,99.47,99.49,99.46,99.48,22921.0,89.2309,89.2488,89.2219,89.2398,22921.0
2016-11-02 11:55:00,99.48,99.5,99.47,99.5,36427.0,89.2398,89.2578,89.2309,89.2578,36427.0
2016-11-02 12:00:00,99.5,99.5,99.41,99.43,34995.0,89.2578,89.2578,89.177,89.195,34995.0
2016-11-02 12:05:00,99.44,99.49,99.43,99.48,24372.0,89.204,89.2488,89.195,89.2398,24372.0
2016-11-02 12:10:00,99.48,99.48,99.43,99.45,22137.0,89.2398,89.2398,89.195,89.2129,22137.0
2016-11-02 12:15:00,99.43,99.46,99.4,99.41,22671.0,89.195,89.2219,89.1681,89.177,22671.0
2016-11-02 12:20:00,99.41,99.44,99.39,99.42,82573.0,89.177,89.204,89.1591,89.186,82573.0
2016-11-02 12:25:00,99.41,99.43,99.33,99.38,32913.0,89.177,89.195,89.1053,89.1501,32913.0
2016-11-02 12:30:00,99.39,99.44,99.35,99.4,20277.0,89.1591,89.204,89.1232,89.1681,20277.0
2016-11-02 12:35:00,99.4,99.43,99.37,99.38,7305.0,89.1681,89.195,89.1412,89.1501,7305.0
2016-11-02 12:40:00,99.38,99.39,99.35,99.38,29872.0,89.1501,89.1591,89.1232,89.1501,29872.0
2016-11-02 12:45:00,99.39,99.4,99.35,99.4,28839.0,89.1591,89.1681,89.1232,89.1681,28839.0
2016-11-02 12:50:00,99.39,99.45,99.39,99.41,35881.0,89.1591,89.2129,89.1591,89.177,35881.0
2016-11-02 12:55:00,99.42,99.44,99.39,99.43,46335.0,89.186,89.204,89.1591,89.195,46335.0
2016-11-02 13:00:00,99.44,99.46,99.38,99.39,37435.0,89.204,89.2219,89.1501,89.1591,37435.0
2016-11-02 13:05:00,99.4,99.4,99.27,99.32,26084.0,89.1681,89.1681,89.0515,89.0963,26084.0
2016-11-02 13:10:00,99.31,99.32,99.25,99.3,38971.0,89.0873,89.0963,89.0335,89.0784,38971.0
2016-11-02 13:15:00,99.29,99.3,99.25,99.25,39857.0,89.0694,89.0784,89.0335,89.0335,39857.0
2016-11-02 13:20:00,99.26,99.31,99.25,99.28,39067.0,89.0425,89.0873,89.0335,89.0604,39067.0
2016-11-02 13:25:00,99.25,99.33,99.25,99.28,23031.0,89.0335,89.1053,89.0335,89.0604,23031.0
2016-11-02 13:30:00,99.29,99.32,99.26,99.31,15558.0,89.0694,89.0963,89.0425,89.0873,15558.0
2016-11-02 13:35:00,99.33,99.33,99.25,99.27,14071.0,89.1053,89.1053,89.0335,89.0515,14071.0
2016-11-02 13:40:00,99.28,99.32,99.25,99.32,20364.0,89.0604,89.0963,89.0335,89.0963,20364.0
2016-11-02 13:45:00,99.33,99.37,99.32,99.34,22965.0,89.1053,89.1412,89.0963,89.1142,22965.0
2016-11-02 13:50:00,99.35,99.35,99.27,99.28,31900.0,89.1232,89.1232,89.0515,89.0604,31900.0
2016-11-02 13:55:00,99.27,99.4,99.27,99.3,37012.0,89.0515,89.1681,89.0515,89.0784,37012.0
2016-11-02 14:00:00,99.32,99.36,99.25,99.28,84477.0,89.0963,89.1322,89.0335,89.0604,84477.0
2016-11-02 14:05:00,99.29,99.3,99.1,99.11,128026.0,89.0694,89.0784,88.899,88.9079,128026.0
2016-11-02 14:10:00,99.11,99.37,99.1,99.25,99326.0,88.9079,89.1412,88.899,89.0335,99326.0
2016-11-02 14:15:00,99.25,99.34,99.21,99.25,100946.0,89.0335,89.1142,88.9976,89.0335,100946.0
2016-11-02 14:20:00,99.26,99.29,99.17,99.17,136449.0,89.0425,89.0694,88.9617,88.9617,136449.0
2016-11-02 14:25:00,99.19,99.3,99.1,99.15,157674.0,88.9797,89.0784,88.899,88.9438,157674.0
2016-11-02 14:30:00,99.14,99.22,99.11,99.18,92581.0,88.9348,89.0066,88.9079,88.9707,92581.0
2016-11-02 14:35:00,99.19,99.2,99.1,99.14,34875.0,88.9797,88.9887,88.899,88.9348,34875.0
2016-11-02 14:40:00,99.14,99.21,99.12,99.17,22491.0,88.9348,88.9976,88.9169,88.9617,22491.0
2016-11-02 14:45:00,99.15,99.19,99.08,99.11,40524.0,88.9438,88.9797,88.881,88.9079,40524.0
2016-11-02 14:50:00,99.11,99.15,99.02,99.04,134045.0,88.9079,88.9438,88.8272,88.8451,134045.0
2016-11-02 14:55:00,99.04,99.15,99.03,99.1,81544.0,88.8451,88.9438,88.8362,88.899,81544.0
2016-11-02 15:00:00,99.1,99.12,99.05,99.09,41799.0,88.899,88.9169,88.8541,88.89,41799.0
2016-11-02 15:05:00,99.09,99.12,99.04,99.07,27752.0,88.89,88.9169,88.8451,88.872,27752.0
2016-11-02 15:10:00,99.07,99.08,99.0,99.02,53808.0,88.872,88.881,88.8092,88.8272,53808.0
2016-11-02 15:15:00,99.01,99.13,99.0,99.11,64087.0,88.8182,88.9259,88.8092,88.9079,64087.0
2016-11-02 15:20:00,99.11,99.18,99.1,99.15,40300.0,88.9079,88.9707,88.899,88.9438,40300.0
2016-11-02 15:25:00,99.16,99.2,99.15,99.19,39355.0,88.9528,88.9887,88.9438,88.9797,39355.0
2016-11-02 15:30:00,99.2,99.2,99.1,99.14,48084.0,88.9887,88.9887,88.899,88.9348,48084.0
2016-11-02 15:35:00,99.14,99.23,99.01,99.02,55330.0,88.9348,89.0156,88.8182,88.8272,55330.0
2016-11-02 15:40:00,99.03,99.06,99.0,99.03,46521.0,88.8362,88.8631,88.8092,88.8362,46521.0
2016-11-02 15:45:00,99.03,99.16,99.01,99.15,170676.0,88.8362,88.9528,88.8182,88.9438,170676.0
2016-11-02 15:50:00,99.14,99.16,99.08,99.15,88177.0,88.9348,88.9528,88.881,88.9438,88177.0
2016-11-02 15:55:00,99.15,99.17,99.03,99.04,515574.0,88.9438,88.9617,88.8362,88.8451,515574.0
2016-11-03 09:30:00,99.25,99.43,99.13,99.27,67198.0,89.0335,89.195,88.9259,89.0515,67198.0
2016-11-03 09:35:00,99.27,99.27,99.07,99.17,42579.0,89.0515,89.0515,88.872,88.9617,42579.0
2016-11-03 09:40:00,99.17,99.27,99.01,99.08,114460.0,88.9617,89.0515,88.8182,88.881,114460.0
2016-11-03 09:45:00,99.05,99.14,99.04,99.05,104009.0,88.8541,88.9348,88.8451,88.8541,104009.0
2016-11-03 09:50:00,99.05,99.15,98.96,99.12,98444.0,88.8541,88.9438,88.7734,88.9169,98444.0
2016-11-03 09:55:00,99.12,99.27,99.06,99.19,50367.0,88.9169,89.0515,88.8631,88.9797,50367.0
2016-11-03 10:00:00,99.16,99.18,99.07,99.14,62870.0,88.9528,88.9707,88.872,88.9348,62870.0
2016-11-03 10:05:00,99.14,99.29,99.1,99.15,61184.0,88.9348,89.0694,88.899,88.9438,61184.0
2016-11-03 10:10:00,99.16,99.23,99.12,99.15,44548.0,88.9528,89.0156,88.9169,88.9438,44548.0
2016-11-03 10:15:00,99.14,99.15,99.05,99.08,84120.0,88.9348,88.9438,88.8541,88.881,84120.0
2016-11-03 10:20:00,99.08,99.16,99.06,99.06,85888.0,88.881,88.9528,88.8631,88.8631,85888.0
2016-11-03 10:25:00,99.06,99.12,99.03,99.11,44083.0,88.8631,88.9169,88.8362,88.9079,44083.0
2016-11-03 10:30:00,99.11,99.14,99.06,99.11,32877.0,88.9079,88.9348,88.8631,88.9079,32877.0
2016-11-03 10:35:00,99.12,99.16,99.1,99.13,81785.0,88.9169,88.9528,88.899,88.9259,81785.0
2016-11-03 10:40:00,99.13,99.45,99.13,99.32,164666.0,88.9259,89.2129,88.9259,89.0963,164666.0
2016-11-03 10:45:00,99.33,99.38,99.16,99.16,61952.0,89.1053,89.1501,88.9528,88.9528,61952.0
2016-11-03 10:50:00,99.17,99.2,99.09,99.12,51288.0,88.9617,88.9887,88.89,88.9169,51288.0
2016-11-03 10:55:00,99.12,99.15,99.05,99.1,100688.0,88.9169,88.9438,88.8541,88.899,100688.0
2016-11-03 11:00:00,99.11,99.13,99.06,99.07,44717.0,88.9079,88.9259,88.8631,88.872,44717.0
2016-11-03 11:05:00,99.08,99.11,99.07,99.1,20452.0,88.881,88.9079,88.872,88.899,20452.0
2016-11-03 11:10:00,99.1,99.29,99.09,99.28,109703.0,88.899,89.0694,88.89,89.0604,109703.0
2016-11-03 11:15:00,99.26,99.39,99.24,99.39,26942.0,89.0425,89.1591,89.0245,89.1591,26942.0
2016-11-03 11:20:00,99.36,99.43,99.16,99.28,172052.0,89.1322,89.195,88.9528,89.0604,172052.0
2016-11-03 11:25:00,99.28,99.33,99.16,99.16,46282.0,89.0604,89.1053,88.9528,88.9528,46282.0
2016-11-03 11:30:00,99.16,99.19,99.07,99.12,169744.0,88.9528,88.9797,88.872,88.9169,169744.0
2016-11-03 11:35:00,99.13,99.29,99.09,99.21,55550.0,88.9259,89.0694,88.89,88.9976,55550.0
2016-11-03 11:40:00,99.22,99.29,99.16,99.26,63847.0,89.0066,89.0694,88.9528,89.0425,63847.0
2016-11-03 11:45:00,99.27,99.37,99.23,99.37,18021.0,89.0515,89.1412,89.0156,89.1412,18021.0
2016-11-03 11:50:00,99.38,99.39,99.25,99.3,34954.0,89.1501,89.1591,89.0335,89.0784,34954.0
2016-11-03 11:55:00,99.33,99.39,99.29,99.36,18430.0,89.1053,89.1591,89.0694,89.1322,18430.0
2016-11-03 12:00:00,99.38,99.4,99.32,99.36,26482.0,89.1501,89.1681,89.0963,89.1322,26482.0
2016-11-03 12:05:00,99.38,99.44,99.36,99.4,16111.0,89.1501,89.204,89.1322,89.1681,16111.0
2016-11-03 12:10:00,99.41,99.43,99.34,99.38,12814.0,89.177,89.195,89.1142,89.1501,12814.0
2016-11-03 12:15:00,99.37,99.4,99.3,99.32,21184.0,89.1412,89.1681,89.0784,89.0963,21184.0
2016-11-03 12:20:00,99.33,99.33,99.2,99.24,19158.0,89.1053,89.1053,88.9887,89.0245,19158.0
2016-11-03 12:25:00,99.25,99.25,99.18,99.21,14226.0,89.0335,89.0335,88.9707,88.9976,14226.0
2016-11-03 12:30:00,99.22,99.23,99.17,99.21,19064.0,89.0066,89.0156,88.9617,88.9976,19064.0
2016-11-03 12:35:00,99.18,99.24,99.18,99.23,11971.0,88.9707,89.0245,88.9707,89.0156,11971.0
2016-11-03 12:40:00,99.22,99.23,99.03,99.03,25111.0,89.0066,89.0156,88.8362,88.8362,25111.0
2016-11-03 12:45:00,99.03,99.15,99.01,99.09,36716.0,88.8362,88.9438,88.8182,88.89,36716.0
2016-11-03 12:50:00,99.09,99.19,99.07,99.14,108655.0,88.89,88.9797,88.872,88.9348,108655.0
2016-11-03 12:55:00,99.13,99.19,99.13,99.15,9438.0,88.9259,88.9797,88.9259,88.9438,9438.0
2016-11-03 13:00:00,99.14,99.15,99.1,99.15,27152.0,88.9348,88.9438,88.899,88.9438,27152.0
2016-11-03 13:05:00,99.13,99.18,99.1,99.11,15598.0,88.9259,88.9707,88.899,88.9079,15598.0
2016-11-03 13:10:00,99.1,99.16,99.1,99.12,20901.0,88.899,88.9528,88.899,88.9169,20901.0
2016-11-03 13:15:00,99.11,99.2,99.1,99.19,153927.0,88.9079,88.9887,88.899,88.9797,153927.0
2016-11-03 13:20:00,99.19,99.21,99.16,99.18,10150.0,88.9797,88.9976,88.9528,88.9707,10150.0
2016-11-03 13:25:00,99.22,99.34,99.21,99.33,17742.0,89.0066,89.1142,88.9976,89.1053,17742.0
2016-11-03 13:30:00,99.32,99.34,99.25,99.27,19611.0,89.0963,89.1142,89.0335,89.0515,19611.0
2016-11-03 13:35:00,99.27,99.29,99.22,99.26,14060.0,89.0515,89.0694,89.0066,89.0425,14060.0
2016-11-03 13:40:00,99.25,99.35,99.22,99.23,18191.0,89.0335,89.1232,89.0066,89.0156,18191.0
2016-11-03 13:45:00,99.23,99.3,99.23,99.28,13753.0,89.0156,89.0784,89.0156,89.0604,13753.0
2016-11-03 13:50:00,99.27,99.31,99.22,99.26,12840.0,89.0515,89.0873,89.0066,89.0425,12840.0
2016-11-03 13:55:00,99.28,99.28,99.2,99.26,10422.0,89.0604,89.0604,88.9887,89.0425,10422.0
2016-11-03 14:00:00,99.28,99.34,99.23,99.34,7966.0,89.0604,89.1142,89.0156,89.1142,7966.0
2016-11-03 14:05:00,99.35,99.41,99.29,99.39,18611.0,89.1232,89.177,89.0694,89.1591,18611.0
2016-11-03 14:10:00,99.38,99.4,99.31,99.35,10664.0,89.1501,89.1681,89.0873,89.1232,10664.0
2016-11-03 14:15:00,99.33,99.4,99.31,99.39,25652.0,89.1053,89.1681,89.0873,89.1591,25652.0
2016-11-03 14:20:00,99.39,99.44,99.39,99.42,19194.0,89.1591,89.204,89.1591,89.186,19194.0
2016-11-03 14:25:00,99.41,99.43,99.4,99.43,17657.0,89.177,89.195,89.1681,89.195,17657.0
2016-11-03 14:30:00,99.42,99.58,99.42,99.48,27749.0,89.186,89.3295,89.186,89.2398,27749.0
2016-11-03 14:35:00,99.49,99.54,99.46,99.47,18193.0,89.2488,89.2937,89.2219,89.2309,18193.0
2016-11-03 14:40:00,99.48,99.52,99.41,99.45,25412.0,89.2398,89.2757,89.177,89.2129,25412.0
2016-11-03 14:45:00,99.45,99.53,99.45,99.51,25311.0,89.2129,89.2847,89.2129,89.2667,25311.0
2016-11-03 14:50:00,99.51,99.6,99.5,99.59,21637.0,89.2667,89.3475,89.2578,89.3385,21637.0
2016-11-03 14:55:00,99.59,99.6,99.49,99.54,41527.0,89.3385,89.3475,89.2488,89.2937,41527.0
2016-11-03 15:00:00,99.55,99.55,99.38,99.44,80887.0,89.3026,89.3026,89.1501,89.204,80887.0
2016-11-03 15:05:00,99.43,99.45,99.34,99.39,11740.0,89.195,89.2129,89.1142,89.1591,11740.0
2016-11-03 15:10:00,99.38,99.38,99.16,99.24,45373.0,89.1501,89.1501,88.9528,89.0245,45373.0
2016-11-03 15:15:00,99.22,99.3,99.22,99.26,72318.0,89.0066,89.0784,89.0066,89.0425,72318.0
2016-11-03 15:20:00,99.26,99.26,99.15,99.18,90958.0,89.0425,89.0425,88.9438,88.9707,90958.0
2016-11-03 15:25:00,99.18,99.2,99.11,99.15,65343.0,88.9707,88.9887,88.9079,88.9438,65343.0
2016-11-03 15:30:00,99.15,99.17,99.08,99.1,170444.0,88.9438,88.9617,88.881,88.899,170444.0
2016-11-03 15:35:00,99.1,99.18,99.07,99.09,96690.0,88.899,88.9707,88.872,88.89,96690.0
2016-11-03 15:40:00,99.08,99.08,98.9,98.98,197323.0,88.881,88.881,88.7195,88.7913,197323.0
2016-11-03 15:45:00,98.98,98.99,98.84,98.86,191821.0,88.7913,88.8003,88.6657,88.6837,191821.0
2016-11-03 15:50:00,98.87,98.93,98.71,98.89,171714.0,88.6926,88.7465,88.5491,88.7106,171714.0
2016-11-03 15:55:00,98.9,98.95,98.69,98.7,268823.0,88.7195,88.7644,88.5312,88.5401,268823.0
2016-11-04 09:30:00,98.72,99.25,98.32,98.61,172977.0,88.5581,89.0335,88.1992,88.4594,172977.0
2016-11-04 09:35:00,98.58,98.92,98.56,98.66,44585.0,88.4325,88.7375,88.4145,88.5042,44585.0
2016-11-04 09:40:00,98.68,98.97,98.64,98.72,30165.0,88.5222,88.7823,88.4863,88.5581,30165.0
2016-11-04 09:45:00,98.72,98.85,98.59,98.6,32405.0,88.5581,88.6747,88.4414,88.4504,32405.0
2016-11-04 09:50:00,98.58,98.7,98.41,98.64,61038.0,88.4325,88.5401,88.28,88.4863,61038.0
2016-11-04 09:55:00,98.67,98.69,98.56,98.58,52527.0,88.5132,88.5312,88.4145,88.4325,52527.0
2016-11-04 10:00:00,98.57,98.61,98.5,98.55,101170.0,88.4235,88.4594,88.3607,88.4056,101170.0
2016-11-04 10:05:00,98.54,98.61,98.53,98.55,49030.0,88.3966,88.4594,88.3876,88.4056,49030.0
2016-11-04 10:10:00,98.55,98.56,98.5,98.52,86562.0,88.4056,88.4145,88.3607,88.3787,86562.0
2016-11-04 10:15:00,98.52,98.66,98.5,98.61,103041.0,88.3787,88.5042,88.3607,88.4594,103041.0
2016-11-04 10:20:00,98.6,98.61,98.55,98.6,49479.0,88.4504,88.4594,88.4056,88.4504,49479.0
2016-11-04 10:25:00,98.6,98.67,98.55,98.63,64832.0,88.4504,88.5132,88.4056,88.4773,64832.0
2016-11-04 10:30:00,98.63,98.89,98.63,98.84,50885.0,88.4773,88.7106,88.4773,88.6657,50885.0
2016-11-04 10:35:00,98.83,98.86,98.73,98.84,12443.0,88.6567,88.6837,88.567,88.6657,12443.0
2016-11-04 10:40:00,98.84,98.85,98.67,98.71,40445.0,88.6657,88.6747,88.5132,88.5491,40445.0
2016-11-04 10:45:00,98.7,98.75,98.69,98.74,22821.0,88.5401,88.585,88.5312,88.576,22821.0
2016-11-04 10:50:00,98.74,98.81,98.68,98.77,29600.0,88.576,88.6388,88.5222,88.6029,29600.0
2016-11-04 10:55:00,98.78,98.81,98.73,98.76,53092.0,88.6119,88.6388,88.567,88.5939,53092.0
2016-11-04 11:00:00,98.75,98.88,98.75,98.79,51320.0,88.585,88.7016,88.585,88.6209,51320.0
2016-11-04 11:05:00,98.8,98.82,98.75,98.81,39966.0,88.6298,88.6478,88.585,88.6388,39966.0
2016-11-04 11:10:00,98.82,98.86,98.8,98.82,33024.0,88.6478,88.6837,88.6298,88.6478,33024.0
2016-11-04 11:15:00,98.81,98.93,98.75,98.92,47552.0,88.6388,88.7465,88.585,88.7375,47552.0
2016-11-04 11:20:00,98.93,98.96,98.8,98.82,45456.0,88.7465,88.7734,88.6298,88.6478,45456.0
2016-11-04 11:25:00,98.81,98.85,98.78,98.83,24512.0,88.6388,88.6747,88.6119,88.6567,24512.0
2016-11-04 11:30:00,98.85,98.86,98.75,98.8,20040.0,88.6747,88.6837,88.585,88.6298,20040.0
2016-11-04 11:35:00,98.81,98.86,98.78,98.85,38737.0,88.6388,88.6837,88.6119,88.6747,38737.0
2016-11-04 11:40:00,98.85,98.86,98.8,98.85,25368.0,88.6747,88.6837,88.6298,88.6747,25368.0
2016-11-04 11:45:00,98.85,98.85,98.75,98.82,18952.0,88.6747,88.6747,88.585,88.6478,18952.0
2016-11-04 11:50:00,98.81,98.82,98.67,98.7,40491.0,88.6388,88.6478,88.5132,88.5401,40491.0
2016-11-04 11:55:00,98.69,98.85,98.65,98.85,35625.0,88.5312,88.6747,88.4953,88.6747,35625.0
2016-11-04 12:00:00,98.87,98.98,98.84,98.85,35995.0,88.6926,88.7913,88.6657,88.6747,35995.0
2016-11-04 12:05:00,98.86,98.91,98.77,98.85,31487.0,88.6837,88.7285,88.6029,88.6747,31487.0
2016-11-04 12:10:00,98.85,98.91,98.82,98.86,18975.0,88.6747,88.7285,88.6478,88.6837,18975.0
2016-11-04 12:15:00,98.86,98.9,98.82,98.84,20010.0,88.6837,88.7195,88.6478,88.6657,20010.0
2016-11-04 12:20:00,98.87,98.94,98.8,98.82,17536.0,88.6926,88.7554,88.6298,88.6478,17536.0
2016-11-04 12:25:00,98.81,98.84,98.79,98.84,19108.0,88.6388,88.6657,88.6209,88.6657,19108.0
2016-11-04 12:30:00,98.82,98.86,98.76,98.83,14520.0,88.6478,88.6837,88.5939,88.6567,14520.0
2016-11-04 12:35:00,98.83,98.88,98.79,98.8,17141.0,88.6567,88.7016,88.6209,88.6298,17141.0
2016-11-04 12:40:00,98.79,98.84,98.79,98.81,16105.0,88.6209,88.6657,88.6209,88.6388,16105.0
2016-11-04 12:45:00,98.81,98.82,98.77,98.8,15092.0,88.6388,88.6478,88.6029,88.6298,15092.0
2016-11-04 12:50:00,98.79,98.8,98.69,98.69,20954.0,88.6209,88.6298,88.5312,88.5312,20954.0
2016-11-04 12:55:00,98.7,98.75,98.65,98.75,20414.0,88.5401,88.585,88.4953,88.585,20414.0
2016-11-04 13:00:00,98.75,98.77,98.7,98.7,28080.0,88.585,88.6029,88.5401,88.5401,28080.0
2016-11-04 13:05:00,98.7,98.71,98.66,98.7,29978.0,88.5401,88.5491,88.5042,88.5401,29978.0
2016-11-04 13:10:00,98.7,98.71,98.67,98.7,15916.0,88.5401,88.5491,88.5132,88.5401,15916.0
2016-11-04 13:15:00,98.69,98.73,98.65,98.71,19133.0,88.5312,88.567,88.4953,88.5491,19133.0
2016-11-04 13:20:00,98.7,98.74,98.65,98.68,8688.0,88.5401,88.576,88.4953,88.5222,8688.0
2016-11-04 13:25:00,98.72,98.75,98.7,98.73,8000.0,88.5581,88.585,88.5401,88.567,8000.0
2016-11-04 13:30:00,98.73,98.75,98.66,98.74,13768.0,88.567,88.585,88.5042,88.576,13768.0
2016-11-04 13:35:00,98.74,98.74,98.69,98.73,11294.0,88.576,88.576,88.5312,88.567,11294.0
2016-11-04 13:40:00,98.74,98.76,98.69,98.7,16049.0,88.576,88.5939,88.5312,88.5401,16049.0
2016-11-04 13:45:00,98.69,98.72,98.66,98.7,15877.0,88.5312,88.5581,88.5042,88.5401,15877.0
2016-11-04 13:50:00,98.7,98.77,98.69,98.77,17300.0,88.5401,88.6029,88.5312,88.6029,17300.0
2016-11-04 13:55:00,98.77,98.8,98.68,98.78,18279.0,88.6029,88.6298,88.5222,88.6119,18279.0
2016-11-04 14:00:00,98.75,98.84,98.71,98.82,63016.0,88.585,88.6657,88.5491,88.6478,63016.0
2016-11-04 14:05:00,98.83,98.89,98.79,98.82,18233.0,88.6567,88.7106,88.6209,88.6478,18233.0
2016-11-04 14:10:00,98.82,98.9,98.76,98.79,31317.0,88.6478,88.7195,88.5939,88.6209,31317.0
2016-11-04 14:15:00,98.81,98.83,98.77,98.81,15058.0,88.6388,88.6567,88.6029,88.6388,15058.0
2016-11-04 14:20:00,98.81,98.86,98.78,98.8,17653.0,88.6388,88.6837,88.6119,88.6298,17653.0
2016-11-04 14:25:00,98.8,98.85,98.69,98.85,39035.0,88.6298,88.6747,88.5312,88.6747,39035.0
2016-11-04 14:30:00,98.84,98.85,98.74,98.78,20231.0,88.6657,88.6747,88.576,88.6119,20231.0
2016-11-04 14:35:00,98.75,98.79,98.7,98.7,21685.0,88.585,88.6209,88.5401,88.5401,21685.0
2016-11-04 14:40:00,98.71,98.8,98.71,98.75,35806.0,88.5491,88.6298,88.5491,88.585,35806.0
2016-11-04 14:45:00,98.75,98.78,98.64,98.68,29556.0,88.585,88.6119,88.4863,88.5222,29556.0
2016-11-04 14:50:00,98.68,98.77,98.68,98.71,32960.0,88.5222,88.6029,88.5222,88.5491,32960.0
2016-11-04 14:55:00,98.72,98.8,98.66,98.79,23099.0,88.5581,88.6298,88.5042,88.6209,23099.0
2016-11-04 15:00:00,98.8,98.8,98.68,98.77,42178.0,88.6298,88.6298,88.5222,88.6029,42178.0
2016-11-04 15:05:00,98.79,98.8,98.73,98.79,39119.0,88.6209,88.6298,88.567,88.6209,39119.0
2016-11-04 15:10:00,98.79,98.83,98.77,98.78,15930.0,88.6209,88.6567,88.6029,88.6119,15930.0
2016-11-04 15:15:00,98.78,98.83,98.75,98.76,24009.0,88.6119,88.6567,88.585,88.5939,24009.0
2016-11-04 15:20:00,98.78,98.79,98.71,98.73,48892.0,88.6119,88.6209,88.5491,88.567,48892.0
2016-11-04 15:25:00,98.76,98.77,98.72,98.76,59867.0,88.5939,88.6029,88.5581,88.5939,59867.0
2016-11-04 15:30:00,98.76,98.8,98.68,98.69,49955.0,88.5939,88.6298,88.5222,88.5312,49955.0
2016-11-04 15:35:00,98.7,98.71,98.6,98.66,40140.0,88.5401,88.5491,88.4504,88.5042,40140.0
2016-11-04 15:40:00,98.67,98.68,98.55,98.63,31226.0,88.5132,88.5222,88.4056,88.4773,31226.0
2016-11-04 15:45:00,98.62,98.66,98.55,98.59,58419.0,88.4684,88.5042,88.4056,88.4414,58419.0
2016-11-04 15:50:00,98.59,98.6,98.48,98.55,113210.0,88.4414,88.4504,88.3428,88.4056,113210.0
2016-11-04 15:55:00,98.55,98.73,98.54,98.7,104583.0,88.4056,88.567,88.3966,88.5401,104583.0
2016-11-07 09:30:00,99.11,99.15,98.82,98.91,112447.0,88.9079,88.9438,88.6478,88.7285,112447.0
2016-11-07 09:35:00,98.92,99.09,98.83,99.05,80980.0,88.7375,88.89,88.6567,88.8541,80980.0
2016-11-07 09:40:00,99.06,99.08,98.99,99.05,34898.0,88.8631,88.881,88.8003,88.8541,34898.0
2016-11-07 09:45:00,99.04,99.07,98.9,98.94,202981.0,88.8451,88.872,88.7195,88.7554,202981.0
2016-11-07 09:50:00,98.95,98.96,98.85,98.94,44410.0,88.7644,88.7734,88.6747,88.7554,44410.0
2016-11-07 09:55:00,98.94,99.01,98.94,98.96,96257.0,88.7554,88.8182,88.7554,88.7734,96257.0
2016-11-07 10:00:00,98.98,99.27,98.96,99.26,108957.0,88.7913,89.0515,88.7734,89.0425,108957.0
2016-11-07 10:05:00,99.25,99.34,99.18,99.25,71457.0,89.0335,89.1142,88.9707,89.0335,71457.0
2016-11-07 10:10:00,99.24,99.26,99.12,99.13,26679.0,89.0245,89.0425,88.9169,88.9259,26679.0
2016-11-07 10:15:00,99.12,99.14,99.0,99.02,42736.0,88.9169,88.9348,88.8092,88.8272,42736.0
2016-11-07 10:20:00,99.01,99.06,99.0,99.02,59592.0,88.8182,88.8631,88.8092,88.8272,59592.0
2016-11-07 10:25:00,99.02,99.04,99.0,99.03,43750.0,88.8272,88.8451,88.8092,88.8362,43750.0
2016-11-07 10:30:00,99.03,99.05,99.0,99.01,54066.0,88.8362,88.8541,88.8092,88.8182,54066.0
2016-11-07 10:35:00,99.01,99.04,99.0,99.01,72928.0,88.8182,88.8451,88.8092,88.8182,72928.0
2016-11-07 10:40:00,99.01,99.02,99.0,99.0,87662.0,88.8182,88.8272,88.8092,88.8092,87662.0
2016-11-07 10:45:00,99.0,99.12,99.0,99.07,81166.0,88.8092,88.9169,88.8092,88.872,81166.0
2016-11-07 10:50:00,99.05,99.09,99.01,99.03,38416.0,88.8541,88.89,88.8182,88.8362,38416.0
2016-11-07 10:55:00,99.04,99.04,98.98,99.01,95823.0,88.8451,88.8451,88.7913,88.8182,95823.0
2016-11-07 11:00:00,99.01,99.03,98.99,99.01,38525.0,88.8182,88.8362,88.8003,88.8182,38525.0
2016-11-07 11:05:00,99.01,99.02,98.99,99.02,44396.0,88.8182,88.8272,88.8003,88.8272,44396.0
2016-11-07 11:10:00,99.02,99.04,99.01,99.02,33192.0,88.8272,88.8451,88.8182,88.8272,33192.0
2016-11-07 11:15:00,99.03,99.04,99.0,99.02,48332.0,88.8362,88.8451,88.8092,88.8272,48332.0
2016-11-07 11:20:00,99.02,99.03,98.95,98.98,80956.0,88.8272,88.8362,88.7644,88.7913,80956.0
2016-11-07 11:25:00,98.98,99.01,98.98,99.0,126790.0,88.7913,88.8182,88.7913,88.8092,126790.0
2016-11-07 11:30:00,99.0,99.01,98.96,99.0,39054.0,88.8092,88.8182,88.7734,88.8092,39054.0
2016-11-07 11:35:00,99.0,99.01,98.98,99.0,80342.0,88.8092,88.8182,88.7913,88.8092,80342.0
2016-11-07 11:40:00,99.0,99.01,98.98,99.0,75124.0,88.8092,88.8182,88.7913,88.8092,75124.0
2016-11-07 11:45:00,99.0,99.01,98.95,98.99,204236.0,88.8092,88.8182,88.7644,88.8003,204236.0
2016-11-07 11:50:00,98.99,99.01,98.98,98.99,27708.0,88.8003,88.8182,88.7913,88.8003,27708.0
2016-11-07 11:55:00,99.0,99.02,98.9,98.98,31564.0,88.8092,88.8272,88.7195,88.7913,31564.0
2016-11-07 12:00:00,98.99,99.0,98.93,98.97,40677.0,88.8003,88.8092,88.7465,88.7823,40677.0
2016-11-07 12:05:00,98.98,99.01,98.96,98.99,30281.0,88.7913,88.8182,88.7734,88.8003,30281.0
2016-11-07 12:10:00,98.99,99.01,98.97,98.99,117600.0,88.8003,88.8182,88.7823,88.8003,117600.0
2016-11-07 12:15:00,98.98,99.0,98.93,98.98,25184.0,88.7913,88.8092,88.7465,88.7913,25184.0
2016-11-07 12:20:00,98.98,99.01,98.97,99.0,23546.0,88.7913,88.8182,88.7823,88.8092,23546.0
2016-11-07 12:25:00,99.0,99.01,98.99,99.0,27780.0,88.8092,88.8182,88.8003,88.8092,27780.0
2016-11-07 12:30:00,99.0,99.01,98.98,98.99,64461.0,88.8092,88.8182,88.7913,88.8003,64461.0
2016-11-07 12:35:00,98.99,98.99,98.94,98.95,44369.0,88.8003,88.8003,88.7554,88.7644,44369.0
2016-11-07 12:40:00,98.95,98.98,98.93,98.98,47182.0,88.7644,88.7913,88.7465,88.7913,47182.0
2016-11-07 12:45:00,98.98,99.0,98.96,98.97,94687.0,88.7913,88.8092,88.7734,88.7823,94687.0
2016-11-07 12:50:00,98.98,98.98,98.93,98.98,46927.0,88.7913,88.7913,88.7465,88.7913,46927.0
2016-11-07 12:55:00,98.98,98.98,98.93,98.94,12679.0,88.7913,88.7913,88.7465,88.7554,12679.0
2016-11-07 13:00:00,98.94,98.96,98.93,98.95,55976.0,88.7554,88.7734,88.7465,88.7644,55976.0
2016-11-07 13:05:00,98.95,98.98,98.94,98.98,251622.0,88.7644,88.7913,88.7554,88.7913,251622.0
2016-11-07 13:10:00,98.98,99.04,98.97,99.01,33962.0,88.7913,88.8451,88.7823,88.8182,33962.0
2016-11-07 13:15:00,99.01,99.02,98.96,99.0,25335.0,88.8182,88.8272,88.7734,88.8092,25335.0
2016-11-07 13:20:00,99.0,99.02,98.99,99.0,59363.0,88.8092,88.8272,88.8003,88.8092,59363.0
2016-11-07 13:25:00,99.0,99.03,98.99,99.01,84992.0,88.8092,88.8362,88.8003,88.8182,84992.0
2016-11-07 13:30:00,99.01,99.03,99.0,99.01,22365.0,88.8182,88.8362,88.8092,88.8182,22365.0
2016-11-07 13:35:00,99.02,99.08,99.01,99.04,148544.0,88.8272,88.881,88.8182,88.8451,148544.0
2016-11-07 13:40:00,99.05,99.06,99.03,99.05,25971.0,88.8541,88.8631,88.8362,88.8541,25971.0
2016-11-07 13:45:00,99.05,99.06,99.01,99.02,88214.0,88.8541,88.8631,88.8182,88.8272,88214.0
2016-11-07 13:50:00,99.02,99.11,99.01,99.08,62852.0,88.8272,88.9079,88.8182,88.881,62852.0
2016-11-07 13:55:00,99.08,99.1,98.99,99.04,138045.0,88.881,88.899,88.8003,88.8451,138045.0
2016-11-07 14:00:00,99.04,99.05,98.95,98.97,40511.0,88.8451,88.8541,88.7644,88.7823,40511.0
2016-11-07 14:05:00,98.97,98.99,98.91,98.91,30219.0,88.7823,88.8003,88.7285,88.7285,30219.0
2016-11-07 14:10:00,98.92,98.94,98.88,98.9,29634.0,88.7375,88.7554,88.7016,88.7195,29634.0
2016-11-07 14:15:00,98.91,98.99,98.89,98.94,15726.0,88.7285,88.8003,88.7106,88.7554,15726.0
2016-11-07 14:20:00,98.93,98.95,98.87,98.89,44225.0,88.7465,88.7644,88.6926,88.7106,44225.0
2016-11-07 14:25:00,98.9,98.94,98.9,98.9,26557.0,88.7195,88.7554,88.7195,88.7195,26557.0
2016-11-07 14:30:00,98.9,98.93,98.87,98.92,54566.0,88.7195,88.7465,88.6926,88.7375,54566.0
2016-11-07 14:35:00,98.92,98.94,98.89,98.94,12946.0,88.7375,88.7554,88.7106,88.7554,12946.0
2016-11-07 14:40:00,98.93,98.94,98.89,98.89,43473.0,88.7465,88.7554,88.7106,88.7106,43473.0
2016-11-07 14:45:00,98.9,98.91,98.83,98.84,29876.0,88.7195,88.7285,88.6567,88.6657,29876.0
2016-11-07 14:50:00,98.85,98.86,98.76,98.76,40793.0,88.6747,88.6837,88.5939,88.5939,40793.0
2016-11-07 14:55:00,98.78,98.93,98.68,98.92,63345.0,88.6119,88.7465,88.5222,88.7375,63345.0
2016-11-07 15:00:00,98.93,98.98,98.87,98.97,51109.0,88.7465,88.7913,88.6926,88.7823,51109.0
2016-11-07 15:05:00,98.96,98.97,98.89,98.9,22168.0,88.7734,88.7823,88.7106,88.7195,22168.0
2016-11-07 15:10:00,98.91,98.97,98.9,98.9,40143.0,88.7285,88.7823,88.7195,88.7195,40143.0
2016-11-07 15:15:00,98.9,98.96,98.89,98.92,40809.0,88.7195,88.7734,88.7106,88.7375,40809.0
2016-11-07 15:20:00,98.93,98.95,98.85,98.91,27289.0,88.7465,88.7644,88.6747,88.7285,27289.0
2016-11-07 15:25:00,98.9,98.94,98.85,98.9,22131.0,88.7195,88.7554,88.6747,88.7195,22131.0
2016-11-07 15:30:00,98.92,98.92,98.87,98.91,75192.0,88.7375,88.7375,88.6926,88.7285,75192.0
2016-11-07 15:35:00,98.91,98.91,98.82,98.85,127304.0,88.7285,88.7285,88.6478,88.6747,127304.0
2016-11-07 15:40:00,98.86,98.89,98.76,98.8,121983.0,88.6837,88.7106,88.5939,88.6298,121983.0
2016-11-07 15:45:00,98.8,98.86,98.71,98.76,120228.0,88.6298,88.6837,88.5491,88.5939,120228.0
2016-11-07 15:50:00,98.79,98.83,98.75,98.79,154009.0,88.6209,88.6567,88.585,88.6209,154009.0
2016-11-07 15:55:00,98.79,98.8,98.65,98.72,392288.0,88.6209,88.6298,88.4953,88.5581,392288.0
2016-11-08 09:30:00,98.75,98.94,98.73,98.75,106899.0,88.585,88.7554,88.567,88.585,106899.0
2016-11-08 09:35:00,98.75,98.89,98.55,98.77,166583.0,88.585,88.7106,88.4056,88.6029,166583.0
2016-11-08 09:40:00,98.74,98.82,98.7,98.72,65762.0,88.576,88.6478,88.5401,88.5581,65762.0
2016-11-08 09:45:00,98.72,98.82,98.72,98.74,90694.0,88.5581,88.6478,88.5581,88.576,90694.0
2016-11-08 09:50:00,98.74,98.82,98.72,98.77,52401.0,88.576,88.6478,88.5581,88.6029,52401.0
2016-11-08 09:55:00,98.77,98.87,98.74,98.86,70495.0,88.6029,88.6926,88.576,88.6837,70495.0
2016-11-08 10:00:00,98.84,98.96,98.81,98.81,23814.0,88.6657,88.7734,88.6388,88.6388,23814.0
2016-11-08 10:05:00,98.8,98.83,98.75,98.76,68784.0,88.6298,88.6567,88.585,88.5939,68784.0
2016-11-08 10:10:00,98.76,98.79,98.68,98.73,121928.0,88.5939,88.6209,88.5222,88.567,121928.0
2016-11-08 10:15:00,98.73,98.83,98.72,98.81,71727.0,88.567,88.6567,88.5581,88.6388,71727.0
2016-11-08 10:20:00,98.84,98.86,98.78,98.82,25155.0,88.6657,88.6837,88.6119,88.6478,25155.0
2016-11-08 10:25:00,98.83,98.89,98.76,98.88,56637.0,88.6567,88.7106,88.5939,88.7016,56637.0
2016-11-08 10:30:00,98.88,98.99,98.83,98.98,55471.0,88.7016,88.8003,88.6567,88.7913,55471.0
2016-11-08 10:35:00,98.99,99.08,98.98,99.05,39862.0,88.8003,88.881,88.7913,88.8541,39862.0
2016-11-08 10:40:00,99.05,99.21,99.02,99.1,92760.0,88.8541,88.9976,88.8272,88.899,92760.0
2016-11-08 10:45:00,99.14,99.28,99.05,99.24,33846.0,88.9348,89.0604,88.8541,89.0245,33846.0
2016-11-08 10:50:00,99.23,99.27,99.2,99.24,39183.0,89.0156,89.0515,88.9887,89.0245,39183.0
2016-11-08 10:55:00,99.26,99.4,99.25,99.35,28568.0,89.0425,89.1681,89.0335,89.1232,28568.0
2016-11-08 11:00:00,99.34,99.35,99.29,99.32,26638.0,89.1142,89.1232,89.0694,89.0963,26638.0
2016-11-08 11:05:00,99.31,99.36,99.3,99.33,25783.0,89.0873,89.1322,89.0784,89.1053,25783.0
2016-11-08 11:10:00,99.33,99.43,99.27,99.36,73186.0,89.1053,89.195,89.0515,89.1322,73186.0
2016-11-08 11:15:00,99.35,99.37,99.3,99.34,111217.0,89.1232,89.1412,89.0784,89.1142,111217.0
2016-11-08 11:20:00,99.34,99.43,99.3,99.34,45886.0,89.1142,89.195,89.0784,89.1142,45886.0
2016-11-08 11:25:00,99.33,99.34,99.22,99.22,30522.0,89.1053,89.1142,89.0066,89.0066,30522.0
2016-11-08 11:30:00,99.23,99.33,99.23,99.3,14588.0,89.0156,89.1053,89.0156,89.0784,14588.0
2016-11-08 11:35:00,99.33,99.37,99.31,99.33,72300.0,89.1053,89.1412,89.0873,89.1053,72300.0
2016-11-08 11:40:00,99.34,99.36,99.32,99.35,47275.0,89.1142,89.1322,89.0963,89.1232,47275.0
2016-11-08 11:45:00,99.36,99.4,99.34,99.36,30850.0,89.1322,89.1681,89.1142,89.1322,30850.0
2016-11-08 11:50:00,99.35,99.4,99.33,99.35,56627.0,89.1232,89.1681,89.1053,89.1232,56627.0
2016-11-08 11:55:00,99.37,99.37,99.34,99.36,63658.0,89.1412,89.1412,89.1142,89.1322,63658.0
2016-11-08 12:00:00,99.36,99.4,99.33,99.34,43179.0,89.1322,89.1681,89.1053,89.1142,43179.0
2016-11-08 12:05:00,99.35,99.38,99.3,99.3,51043.0,89.1232,89.1501,89.0784,89.0784,51043.0
2016-11-08 12:10:00,99.31,99.33,99.27,99.3,27522.0,89.0873,89.1053,89.0515,89.0784,27522.0
2016-11-08 12:15:00,99.32,99.33,99.24,99.25,34730.0,89.0963,89.1053,89.0245,89.0335,34730.0
2016-11-08 12:20:00,99.25,99.26,99.18,99.22,18170.0,89.0335,89.0425,88.9707,89.0066,18170.0
2016-11-08 12:25:00,99.21,99.3,99.21,99.26,13370.0,88.9976,89.0784,88.9976,89.0425,13370.0
2016-11-08 12:30:00,99.26,99.32,99.26,99.31,14562.0,89.0425,89.0963,89.0425,89.0873,14562.0
2016-11-08 12:35:00,99.31,99.37,99.31,99.36,15401.0,89.0873,89.1412,89.0873,89.1322,15401.0
2016-11-08 12:40:00,99.35,99.37,99.31,99.32,9501.0,89.1232,89.1412,89.0873,89.0963,9501.0
2016-11-08 12:45:00,99.31,99.36,99.3,99.31,16366.0,89.0873,89.1322,89.0784,89.0873,16366.0
2016-11-08 12:50:00,99.31,99.33,99.28,99.31,110211.0,89.0873,89.1053,89.0604,89.0873,110211.0
2016-11-08 12:55:00,99.3,99.31,99.26,99.26,20129.0,89.0784,89.0873,89.0425,89.0425,20129.0
2016-11-08 13:00:00,99.27,99.29,99.24,99.25,21517.0,89.0515,89.0694,89.0245,89.0335,21517.0
2016-11-08 13:05:00,99.24,99.26,99.16,99.17,42733.0,89.0245,89.0425,88.9528,88.9617,42733.0
2016-11-08 13:10:00,99.18,99.19,99.1,99.17,24863.0,88.9707,88.9797,88.899,88.9617,24863.0
2016-11-08 13:15:00,99.16,99.21,99.11,99.15,18417.0,88.9528,88.9976,88.9079,88.9438,18417.0
2016-11-08 13:20:00,99.16,99.16,99.12,99.15,29298.0,88.9528,88.9528,88.9169,88.9438,29298.0
2016-11-08 13:25:00,99.15,99.24,99.13,99.19,55827.0,88.9438,89.0245,88.9259,88.9797,55827.0
2016-11-08 13:30:00,99.21,99.21,99.17,99.2,20166.0,88.9976,88.9976,88.9617,88.9887,20166.0
2016-11-08 13:35:00,99.2,99.24,99.19,99.2,81213.0,88.9887,89.0245,88.9797,88.9887,81213.0
2016-11-08 13:40:00,99.2,99.35,99.19,99.35,159877.0,88.9887,89.1232,88.9797,89.1232,159877.0
2016-11-08 13:45:00,99.35,99.35,99.2,99.26,32644.0,89.1232,89.1232,88.9887,89.0425,32644.0
2016-11-08 13:50:00,99.26,99.32,99.25,99.29,14281.0,89.0425,89.0963,89.0335,89.0694,14281.0
2016-11-08 13:55:00,99.29,99.29,99.24,99.25,19717.0,89.0694,89.0694,89.0245,89.0335,19717.0
2016-11-08 14:00:00,99.25,99.28,99.22,99.24,15996.0,89.0335,89.0604,89.0066,89.0245,15996.0
2016-11-08 14:05:00,99.24,99.24,99.2,99.21,37589.0,89.0245,89.0245,88.9887,88.9976,37589.0
2016-11-08 14:10:00,99.22,99.24,99.2,99.23,16337.0,89.0066,89.0245,88.9887,89.0156,16337.0
2016-11-08 14:15:00,99.22,99.24,99.19,99.19,19776.0,89.0066,89.0245,88.9797,88.9797,19776.0
2016-11-08 14:20:00,99.2,99.25,99.18,99.22,25744.0,88.9887,89.0335,88.9707,89.0066,25744.0
2016-11-08 14:25:00,99.24,99.24,99.15,99.16,74243.0,89.0245,89.0245,88.9438,88.9528,74243.0
2016-11-08 14:30:00,99.16,99.17,99.12,99.12,69479.0,88.9528,88.9617,88.9169,88.9169,69479.0
2016-11-08 14:35:00,99.12,99.12,99.0,99.04,41388.0,88.9169,88.9169,88.8092,88.8451,41388.0
2016-11-08 14:40:00,99.06,99.08,99.0,99.06,112567.0,88.8631,88.881,88.8092,88.8631,112567.0
2016-11-08 14:45:00,99.06,99.1,99.03,99.08,41836.0,88.8631,88.899,88.8362,88.881,41836.0
2016-11-08 14:50:00,99.07,99.12,99.05,99.08,76537.0,88.872,88.9169,88.8541,88.881,76537.0
2016-11-08 14:55:00,99.08,99.09,99.07,99.07,68745.0,88.881,88.89,88.872,88.872,68745.0
2016-11-08 15:00:00,99.08,99.08,99.06,99.07,32489.0,88.881,88.881,88.8631,88.872,32489.0
2016-11-08 15:05:00,99.08,99.25,99.07,99.21,40798.0,88.881,89.0335,88.872,88.9976,40798.0
2016-11-08 15:10:00,99.21,99.22,99.15,99.17,20925.0,88.9976,89.0066,88.9438,88.9617,20925.0
2016-11-08 15:15:00,99.15,99.16,99.07,99.09,15717.0,88.9438,88.9528,88.872,88.89,15717.0
2016-11-08 15:20:00,99.08,99.1,99.07,99.09,24358.0,88.881,88.899,88.872,88.89,24358.0
2016-11-08 15:25:00,99.08,99.11,99.02,99.02,70974.0,88.881,88.9079,88.8272,88.8272,70974.0
2016-11-08 15:30:00,99.03,99.06,99.0,99.04,40929.0,88.8362,88.8631,88.8092,88.8451,40929.0
2016-11-08 15:35:00,99.04,99.09,99.02,99.05,29232.0,88.8451,88.89,88.8272,88.8541,29232.0
2016-11-08 15:40:00,99.06,99.09,99.04,99.06,55916.0,88.8631,88.89,88.8451,88.8631,55916.0
2016-11-08 15:45:00,99.06,99.08,99.0,99.0,135409.0,88.8631,88.881,88.8092,88.8092,135409.0
2016-11-08 15:50:00,99.02,99.07,98.99,99.01,162398.0,88.8272,88.872,88.8003,88.8182,162398.0
2016-11-08 15:55:00,99.01,99.06,98.99,99.01,295415.0,88.8182,88.8631,88.8003,88.8182,295415.0
2016-11-09 09:30:00,98.6,98.76,98.0,98.13,288724.0,88.4504,88.5939,87.9122,88.0288,288724.0
2016-11-09 09:35:00,98.05,98.52,98.05,98.24,238697.0,87.957,88.3787,87.957,88.1275,238697.0
2016-11-09 09:40:00,98.26,98.27,97.74,98.0,404111.0,88.1454,88.1544,87.6789,87.9122,404111.0
2016-11-09 09:45:00,98.0,98.3,97.94,98.11,232873.0,87.9122,88.1813,87.8584,88.0109,232873.0
2016-11-09 09:50:00,98.11,98.19,97.87,98.15,179910.0,88.0109,88.0826,87.7956,88.0467,179910.0
2016-11-09 09:55:00,98.19,98.19,98.0,98.01,129010.0,88.0826,88.0826,87.9122,87.9212,129010.0
2016-11-09 10:00:00,98.02,98.08,97.98,98.0,176142.0,87.9301,87.9839,87.8942,87.9122,176142.0
2016-11-09 10:05:00,98.0,98.03,97.9,97.95,204332.0,87.9122,87.9391,87.8225,87.8673,204332.0
2016-11-09 10:10:00,97.96,98.0,97.77,97.96,58159.0,87.8763,87.9122,87.7059,87.8763,58159.0
2016-11-09 10:15:00,97.94,97.96,97.82,97.96,78062.0,87.8584,87.8763,87.7507,87.8763,78062.0
2016-11-09 10:20:00,97.91,97.92,97.82,97.84,66130.0,87.8314,87.8404,87.7507,87.7687,66130.0
2016-11-09 10:25:00,97.85,97.98,97.84,97.88,159861.0,87.7776,87.8942,87.7687,87.8045,159861.0
2016-11-09 10:30:00,97.88,97.93,97.79,97.86,98787.0,87.8045,87.8494,87.7238,87.7866,98787.0
2016-11-09 10:35:00,97.87,98.01,97.8,97.91,94171.0,87.7956,87.9212,87.7328,87.8314,94171.0
2016-11-09 10:40:00,97.92,97.94,97.8,97.82,32440.0,87.8404,87.8584,87.7328,87.7507,32440.0
2016-11-09 10:45:00,97.8,97.83,97.7,97.7,90620.0,87.7328,87.7597,87.6431,87.6431,90620.0
2016-11-09 10:50:00,97.7,97.8,97.69,97.79,141259.0,87.6431,87.7328,87.6341,87.7238,141259.0
2016-11-09 10:55:00,97.78,97.86,97.71,97.77,73477.0,87.7148,87.7866,87.652,87.7059,73477.0
2016-11-09 11:00:00,97.75,97.8,97.7,97.72,150652.0,87.6879,87.7328,87.6431,87.661,150652.0
2016-11-09 11:05:00,97.7,97.72,97.55,97.55,66876.0,87.6431,87.661,87.5085,87.5085,66876.0
2016-11-09 11:10:00,97.56,97.77,97.56,97.75,76579.0,87.5175,87.7059,87.5175,87.6879,76579.0
2016-11-09 11:15:00,97.75,97.77,97.62,97.66,73829.0,87.6879,87.7059,87.5713,87.6072,73829.0
2016-11-09 11:20:00,97.67,97.86,97.66,97.75,64751.0,87.6162,87.7866,87.6072,87.6879,64751.0
2016-11-09 11:25:00,97.78,97.88,97.7,97.88,55021.0,87.7148,87.8045,87.6431,87.8045,55021.0
2016-11-09 11:30:00,97.87,97.93,97.77,97.82,81541.0,87.7956,87.8494,87.7059,87.7507,81541.0
2016-11-09 11:35:00,97.83,97.95,97.76,97.8,132359.0,87.7597,87.8673,87.6969,87.7328,132359.0
2016-11-09 11:40:00,97.82,97.87,97.73,97.73,67828.0,87.7507,87.7956,87.67,87.67,67828.0
2016-11-09 11:45:00,97.77,97.83,97.7,97.83,78476.0,87.7059,87.7597,87.6431,87.7597,78476.0
2016-11-09 11:50:00,97.84,97.89,97.79,97.89,73440.0,87.7687,87.8135,87.7238,87.8135,73440.0
2016-11-09 11:55:00,97.89,97.93,97.81,97.83,55717.0,87.8135,87.8494,87.7417,87.7597,55717.0
2016-11-09 12:00:00,97.83,97.99,97.8,97.85,72257.0,87.7597,87.9032,87.7328,87.7776,72257.0
2016-11-09 12:05:00,97.86,97.97,97.7,97.7,98304.0,87.7866,87.8853,87.6431,87.6431,98304.0
2016-11-09 12:10:00,97.7,97.74,97.69,97.7,55330.0,87.6431,87.6789,87.6341,87.6431,55330.0
2016-11-09 12:15:00,97.71,97.78,97.7,97.72,34096.0,87.652,87.7148,87.6431,87.661,34096.0
2016-11-09 12:20:00,97.73,97.79,97.72,97.74,14799.0,87.67,87.7238,87.661,87.6789,14799.0
2016-11-09 12:25:00,97.78,97.78,97.7,97.72,29720.0,87.7148,87.7148,87.6431,87.661,29720.0
2016-11-09 12:30:00,97.72,97.73,97.65,97.7,38550.0,87.661,87.67,87.5982,87.6431,38550.0
2016-11-09 12:35:00,97.71,97.75,97.57,97.57,37195.0,87.652,87.6879,87.5264,87.5264,37195.0
2016-11-09 12:40:00,97.59,97.65,97.58,97.63,34033.0,87.5444,87.5982,87.5354,87.5803,34033.0
2016-11-09 12:45:00,97.62,97.66,97.57,97.64,51934.0,87.5713,87.6072,87.5264,87.5892,51934.0
2016-11-09 12:50:00,97.65,97.7,97.61,97.69,18911.0,87.5982,87.6431,87.5623,87.6341,18911.0
2016-11-09 12:55:00,97.7,97.77,97.62,97.62,40342.0,87.6431,87.7059,87.5713,87.5713,40342.0
2016-11-09 13:00:00,97.63,97.64,97.37,97.4,146193.0,87.5803,87.5892,87.347,87.3739,146193.0
2016-11-09 13:05:00,97.43,97.52,97.35,97.35,37193.0,87.4009,87.4816,87.3291,87.3291,37193.0
2016-11-09 13:10:00,97.37,97.66,97.33,97.57,54829.0,87.347,87.6072,87.3111,87.5264,54829.0
2016-11-09 13:15:00,97.57,97.58,97.4,97.49,112527.0,87.5264,87.5354,87.3739,87.4547,112527.0
2016-11-09 13:20:00,97.48,97.5,97.36,97.37,140134.0,87.4457,87.4637,87.3381,87.347,140134.0
2016-11-09 13:25:00,97.38,97.44,97.36,97.37,128807.0,87.356,87.4098,87.3381,87.347,128807.0
2016-11-09 13:30:00,97.36,97.47,97.34,97.46,53129.0,87.3381,87.4367,87.3201,87.4278,53129.0
2016-11-09 13:35:00,97.44,97.51,97.39,97.4,30917.0,87.4098,87.4726,87.365,87.3739,30917.0
2016-11-09 13:40:00,97.41,97.41,97.25,97.26,114303.0,87.3829,87.3829,87.2394,87.2484,114303.0
2016-11-09 13:45:00,97.26,97.38,97.01,97.37,199100.0,87.2484,87.356,87.0241,87.347,199100.0
2016-11-09 13:50:00,97.38,97.63,97.3,97.56,69804.0,87.356,87.5803,87.2842,87.5175,69804.0
2016-11-09 13:55:00,97.64,97.72,97.35,97.37,45691.0,87.5892,87.661,87.3291,87.347,45691.0
2016-11-09 14:00:00,97.38,97.42,97.29,97.31,70291.0,87.356,87.3919,87.2753,87.2932,70291.0
2016-11-09 14:05:00,97.31,97.32,97.24,97.26,63750.0,87.2932,87.3022,87.2304,87.2484,63750.0
2016-11-09 14:10:00,97.27,97.35,97.21,97.31,24652.0,87.2573,87.3291,87.2035,87.2932,24652.0
2016-11-09 14:15:00,97.36,97.48,97.29,97.33,27787.0,87.3381,87.4457,87.2753,87.3111,27787.0
2016-11-09 14:20:00,97.33,97.36,97.24,97.32,45538.0,87.3111,87.3381,87.2304,87.3022,45538.0
2016-11-09 14:25:00,97.31,97.37,97.26,97.3,24698.0,87.2932,87.347,87.2484,87.2842,24698.0
2016-11-09 14:30:00,97.31,97.42,97.3,97.37,57642.0,87.2932,87.3919,87.2842,87.347,57642.0
2016-11-09 14:35:00,97.36,97.42,97.31,97.42,57956.0,87.3381,87.3919,87.2932,87.3919,57956.0
2016-11-09 14:40:00,97.42,97.5,97.34,97.44,131462.0,87.3919,87.4637,87.3201,87.4098,131462.0
2016-11-09 14:45:00,97.48,97.56,97.46,97.52,78758.0,87.4457,87.5175,87.4278,87.4816,78758.0
2016-11-09 14:50:00,97.52,97.54,97.3,97.32,45643.0,87.4816,87.4995,87.2842,87.3022,45643.0
2016-11-09 14:55:00,97.28,97.3,97.12,97.19,70104.0,87.2663,87.2842,87.1228,87.1856,70104.0
2016-11-09 15:00:00,97.19,97.25,97.18,97.22,22486.0,87.1856,87.2394,87.1766,87.2125,22486.0
2016-11-09 15:05:00,97.23,97.3,97.23,97.28,32568.0,87.2214,87.2842,87.2214,87.2663,32568.0
2016-11-09 15:10:00,97.29,97.57,97.27,97.54,74789.0,87.2753,87.5264,87.2573,87.4995,74789.0
2016-11-09 15:15:00,97.53,97.55,97.4,97.49,38023.0,87.4906,87.5085,87.3739,87.4547,38023.0
2016-11-09 15:20:00,97.49,97.54,97.4,97.41,73284.0,87.4547,87.4995,87.3739,87.3829,73284.0
2016-11-09 15:25:00,97.42,97.48,97.39,97.4,34936.0,87.3919,87.4457,87.365,87.3739,34936.0
2016-11-09 15:30:00,97.43,97.58,97.39,97.54,104100.0,87.4009,87.5354,87.365,87.4995,104100.0
2016-11-09 15:35:00,97.57,97.61,97.51,97.55,59676.0,87.5264,87.5623,87.4726,87.5085,59676.0
2016-11-09 15:40:00,97.55,97.6,97.42,97.56,116955.0,87.5085,87.5534,87.3919,87.5175,116955.0
2016-11-09 15:45:00,97.57,97.58,97.34,97.34,158032.0,87.5264,87.5354,87.3201,87.3201,158032.0
2016-11-09 15:50:00,97.34,97.34,97.1,97.13,259041.0,87.3201,87.3201,87.1048,87.1317,259041.0
2016-11-09 15:55:00,97.13,97.37,97.12,97.28,279588.0,87.1317,87.347,87.1228,87.2663,279588.0
2016-11-10 09:30:00,97.41,97.56,96.99,97.11,153804.0,87.3829,87.5175,87.0061,87.1138,153804.0
2016-11-10 09:35:00,97.15,97.22,97.01,97.12,72523.0,87.1497,87.2125,87.0241,87.1228,72523.0
2016-11-10 09:40:00,97.15,97.27,97.06,97.15,141097.0,87.1497,87.2573,87.0689,87.1497,141097.0
2016-11-10 09:45:00,97.15,97.21,97.02,97.2,168679.0,87.1497,87.2035,87.0331,87.1945,168679.0
2016-11-10 09:50:00,97.19,97.46,97.15,97.43,71936.0,87.1856,87.4278,87.1497,87.4009,71936.0
2016-11-10 09:55:00,97.45,97.45,97.1,97.1,66268.0,87.4188,87.4188,87.1048,87.1048,66268.0
2016-11-10 10:00:00,97.13,97.14,97.01,97.06,83645.0,87.1317,87.1407,87.0241,87.0689,83645.0
2016-11-10 10:05:00,97.08,97.14,96.91,96.94,167117.0,87.0869,87.1407,86.9344,86.9613,167117.0
2016-11-10 10:10:00,96.94,97.06,96.84,96.93,95277.0,86.9613,87.0689,86.8716,86.9523,95277.0
2016-11-10 10:15:00,96.91,97.05,96.82,96.85,59259.0,86.9344,87.06,86.8536,86.8806,59259.0
2016-11-10 10:20:00,96.82,96.97,96.79,96.86,50318.0,86.8536,86.9882,86.8267,86.8895,50318.0
2016-11-10 10:25:00,96.85,96.86,96.44,96.49,137047.0,86.8806,86.8895,86.5128,86.5576,137047.0
2016-11-10 10:30:00,96.48,96.54,96.12,96.45,202235.0,86.5486,86.6025,86.2257,86.5217,202235.0
2016-11-10 10:35:00,96.4,96.54,95.88,96.22,249560.0,86.4769,86.6025,86.0104,86.3154,249560.0
2016-11-10 10:40:00,96.16,96.62,96.09,96.54,108185.0,86.2616,86.6742,86.1988,86.6025,108185.0
2016-11-10 10:45:00,96.51,96.79,96.5,96.74,105232.0,86.5756,86.8267,86.5666,86.7819,105232.0
2016-11-10 10:50:00,96.76,96.83,96.51,96.64,58573.0,86.7998,86.8626,86.5756,86.6922,58573.0
2016-11-10 10:55:00,96.61,96.69,96.5,96.53,89153.0,86.6653,86.737,86.5666,86.5935,89153.0
2016-11-10 11:00:00,96.5,96.69,96.5,96.58,67396.0,86.5666,86.737,86.5666,86.6384,67396.0
2016-11-10 11:05:00,96.58,96.64,96.5,96.51,102761.0,86.6384,86.6922,86.5666,86.5756,102761.0
2016-11-10 11:10:00,96.5,96.53,96.35,96.4,125240.0,86.5666,86.5935,86.432,86.4769,125240.0
2016-11-10 11:15:00,96.36,96.44,96.28,96.44,68555.0,86.441,86.5128,86.3692,86.5128,68555.0
2016-11-10 11:20:00,96.46,96.94,96.45,96.94,190757.0,86.5307,86.9613,86.5217,86.9613,190757.0
2016-11-10 11:25:00,96.93,97.05,96.86,96.94,83829.0,86.9523,87.06,86.8895,86.9613,83829.0
2016-11-10 11:30:00,96.94,96.94,96.6,96.64,65811.0,86.9613,86.9613,86.6563,86.6922,65811.0
2016-11-10 11:35:00,96.63,96.69,96.5,96.51,102186.0,86.6832,86.737,86.5666,86.5756,102186.0
2016-11-10 11:40:00,96.51,96.78,96.5,96.69,79482.0,86.5756,86.8178,86.5666,86.737,79482.0
2016-11-10 11:45:00,96.69,96.77,96.56,96.62,40537.0,86.737,86.8088,86.6204,86.6742,40537.0
2016-11-10 11:50:00,96.64,96.74,96.61,96.72,41462.0,86.6922,86.7819,86.6653,86.7639,41462.0
2016-11-10 11:55:00,96.71,96.71,96.5,96.62,40053.0,86.755,86.755,86.5666,86.6742,40053.0
2016-11-10 12:00:00,96.61,96.91,96.6,96.7,69246.0,86.6653,86.9344,86.6563,86.746,69246.0
2016-11-10 12:05:00,96.7,96.78,96.5,96.5,29241.0,86.746,86.8178,86.5666,86.5666,29241.0
2016-11-10 12:10:00,96.51,96.62,96.5,96.5,43350.0,86.5756,86.6742,86.5666,86.5666,43350.0
2016-11-10 12:15:00,96.51,96.55,96.45,96.52,133127.0,86.5756,86.6114,86.5217,86.5845,133127.0
2016-11-10 12:20:00,96.5,96.6,96.47,96.59,30565.0,86.5666,86.6563,86.5397,86.6473,30565.0
2016-11-10 12:25:00,96.6,96.6,96.19,96.23,168215.0,86.6563,86.6563,86.2885,86.3244,168215.0
2016-11-10 12:30:00,96.24,96.67,96.23,96.67,34795.0,86.3334,86.7191,86.3244,86.7191,34795.0
2016-11-10 12:35:00,96.66,96.72,96.54,96.56,39197.0,86.7101,86.7639,86.6025,86.6204,39197.0
2016-11-10 12:40:00,96.58,96.58,96.4,96.55,67662.0,86.6384,86.6384,86.4769,86.6114,67662.0
2016-11-10 12:45:00,96.55,96.65,96.51,96.61,38232.0,86.6114,86.7011,86.5756,86.6653,38232.0
2016-11-10 12:50:00,96.62,96.74,96.57,96.67,32837.0,86.6742,86.7819,86.6294,86.7191,32837.0
2016-11-10 12:55:00,96.67,96.68,96.52,96.58,56879.0,86.7191,86.7281,86.5845,86.6384,56879.0
2016-11-10 13:00:00,96.61,96.62,96.42,96.44,62674.0,86.6653,86.6742,86.4948,86.5128,62674.0
2016-11-10 13:05:00,96.44,96.65,96.44,96.65,30208.0,86.5128,86.7011,86.5128,86.7011,30208.0
2016-11-10 13:10:00,96.65,96.7,96.57,96.57,75871.0,86.7011,86.746,86.6294,86.6294,75871.0
2016-11-10 13:15:00,96.58,96.64,96.49,96.51,54451.0,86.6384,86.6922,86.5576,86.5756,54451.0
2016-11-10 13:20:00,96.5,96.67,96.5,96.63,31479.0,86.5666,86.7191,86.5666,86.6832,31479.0
2016-11-10 13:25:00,96.63,96.63,96.48,96.56,278648.0,86.6832,86.6832,86.5486,86.6204,278648.0
2016-11-10 13:30:00,96.56,96.63,96.54,96.54,22429.0,86.6204,86.6832,86.6025,86.6025,22429.0
2016-11-10 13:35:00,96.56,96.57,96.46,96.52,194400.0,86.6204,86.6294,86.5307,86.5845,194400.0
2016-11-10 13:40:00,96.52,96.66,96.5,96.57,169039.0,86.5845,86.7101,86.5666,86.6294,169039.0
2016-11-10 13:45:00,96.6,96.82,96.54,96.55,237532.0,86.6563,86.8536,86.6025,86.6114,237532.0
2016-11-10 13:50:00,96.55,96.64,96.49,96.55,166637.0,86.6114,86.6922,86.5576,86.6114,166637.0
2016-11-10 13:55:00,96.55,96.57,96.44,96.49,99503.0,86.6114,86.6294,86.5128,86.5576,99503.0
2016-11-10 14:00:00,96.49,96.61,96.48,96.61,119065.0,86.5576,86.6653,86.5486,86.6653,119065.0
2016-11-10 14:05:00,96.61,96.78,96.6,96.75,100299.0,86.6653,86.8178,86.6563,86.7909,100299.0
2016-11-10 14:10:00,96.73,96.84,96.63,96.65,202967.0,86.7729,86.8716,86.6832,86.7011,202967.0
2016-11-10 14:15:00,96.65,96.67,96.5,96.53,249472.0,86.7011,86.7191,86.5666,86.5935,249472.0
2016-11-10 14:20:00,96.52,96.63,96.48,96.61,72652.0,86.5845,86.6832,86.5486,86.6653,72652.0
2016-11-10 14:25:00,96.62,96.8,96.62,96.79,115260.0,86.6742,86.8357,86.6742,86.8267,115260.0
2016-11-10 14:30:00,96.78,96.98,96.78,96.88,52581.0,86.8178,86.9972,86.8178,86.9075,52581.0
2016-11-10 14:35:00,96.87,96.91,96.74,96.82,105888.0,86.8985,86.9344,86.7819,86.8536,105888.0
2016-11-10 14:40:00,96.84,96.85,96.78,96.84,49821.0,86.8716,86.8806,86.8178,86.8716,49821.0
2016-11-10 14:45:00,96.83,96.86,96.72,96.74,84652.0,86.8626,86.8895,86.7639,86.7819,84652.0
2016-11-10 14:50:00,96.72,96.95,96.71,96.85,144531.0,86.7639,86.9703,86.755,86.8806,144531.0
2016-11-10 14:55:00,96.85,96.97,96.8,96.97,64467.0,86.8806,86.9882,86.8357,86.9882,64467.0
2016-11-10 15:00:00,96.97,97.08,96.87,97.0,55636.0,86.9882,87.0869,86.8985,87.0151,55636.0
2016-11-10 15:05:00,97.0,97.04,96.88,96.97,143114.0,87.0151,87.051,86.9075,86.9882,143114.0
2016-11-10 15:10:00,96.96,97.01,96.96,97.01,22495.0,86.9792,87.0241,86.9792,87.0241,22495.0
2016-11-10 15:15:00,97.01,97.01,96.83,96.91,42767.0,87.0241,87.0241,86.8626,86.9344,42767.0
2016-11-10 15:20:00,96.9,96.9,96.67,96.71,49439.0,86.9254,86.9254,86.7191,86.755,49439.0
2016-11-10 15:25:00,96.71,96.83,96.62,96.83,54348.0,86.755,86.8626,86.6742,86.8626,54348.0
2016-11-10 15:30:00,96.82,96.84,96.73,96.78,58810.0,86.8536,86.8716,86.7729,86.8178,58810.0
2016-11-10 15:35:00,96.74,96.83,96.74,96.78,53520.0,86.7819,86.8626,86.7819,86.8178,53520.0
2016-11-10 15:40:00,96.77,96.81,96.7,96.73,72805.0,86.8088,86.8447,86.746,86.7729,72805.0
2016-11-10 15:45:00,96.74,96.75,96.69,96.73,73683.0,86.7819,86.7909,86.737,86.7729,73683.0
2016-11-10 15:50:00,96.72,96.75,96.61,96.75,156896.0,86.7639,86.7909,86.6653,86.7909,156896.0
2016-11-10 15:55:00,96.75,96.75,96.58,96.61,248109.0,86.7909,86.7909,86.6384,86.6653,248109.0
2016-11-11 09:30:00,96.5,96.84,96.5,96.75,158158.0,86.5666,86.8716,86.5666,86.7909,158158.0
2016-11-11 09:35:00,96.75,96.95,96.7,96.95,45595.0,86.7909,86.9703,86.746,86.9703,45595.0
2016-11-11 09:40:00,96.96,97.4,96.96,97.15,141321.0,86.9792,87.3739,86.9792,87.1497,141321.0
2016-11-11 09:45:00,97.19,97.27,97.03,97.21,48122.0,87.1856,87.2573,87.042,87.2035,48122.0
2016-11-11 09:50:00,97.21,97.23,96.93,96.98,38504.0,87.2035,87.2214,86.9523,86.9972,38504.0
2016-11-11 09:55:00,96.99,97.07,96.89,96.97,113263.0,87.0061,87.0779,86.9164,86.9882,113263.0
2016-11-11 10:00:00,96.99,97.22,96.93,97.07,57647.0,87.0061,87.2125,86.9523,87.0779,57647.0
2016-11-11 10:05:00,97.09,97.2,97.04,97.14,38102.0,87.0959,87.1945,87.051,87.1407,38102.0
2016-11-11 10:10:00,97.18,97.2,97.09,97.16,34844.0,87.1766,87.1945,87.0959,87.1586,34844.0
2016-11-11 10:15:00,97.18,97.19,96.95,96.98,30883.0,87.1766,87.1856,86.9703,86.9972,30883.0
2016-11-11 10:20:00,96.95,96.99,96.88,96.92,30207.0,86.9703,87.0061,86.9075,86.9434,30207.0
2016-11-11 10:25:00,96.91,96.91,96.69,96.75,51254.0,86.9344,86.9344,86.737,86.7909,51254.0
2016-11-11 10:30:00,96.75,97.18,96.75,97.09,42051.0,86.7909,87.1766,86.7909,87.0959,42051.0
2016-11-11 10:35:00,97.08,97.16,96.98,97.13,24331.0,87.0869,87.1586,86.9972,87.1317,24331.0
2016-11-11 10:40:00,97.13,97.14,96.98,97.06,47905.0,87.1317,87.1407,86.9972,87.0689,47905.0
2016-11-11 10:45:00,97.08,97.12,96.94,97.07,73057.0,87.0869,87.1228,86.9613,87.0779,73057.0
2016-11-11 10:50:00,97.05,97.07,96.94,97.04,30129.0,87.06,87.0779,86.9613,87.051,30129.0
2016-11-11 10:55:00,97.03,97.12,96.9,97.06,38875.0,87.042,87.1228,86.9254,87.0689,38875.0
2016-11-11 11:00:00,97.06,97.18,97.0,97.12,24375.0,87.0689,87.1766,87.0151,87.1228,24375.0
2016-11-11 11:05:00,97.11,97.14,97.1,97.1,16553.0,87.1138,87.1407,87.1048,87.1048,16553.0
2016-11-11 11:10:00,97.11,97.18,97.05,97.11,22806.0,87.1138,87.1766,87.06,87.1138,22806.0
2016-11-11 11:15:00,97.1,97.16,97.07,97.09,15188.0,87.1048,87.1586,87.0779,87.0959,15188.0
2016-11-11 11:20:00,97.09,97.2,97.06,97.19,25392.0,87.0959,87.1945,87.0689,87.1856,25392.0
2016-11-11 11:25:00,97.15,97.21,97.14,97.17,29274.0,87.1497,87.2035,87.1407,87.1676,29274.0
2016-11-11 11:30:00,97.17,97.28,97.16,97.25,37744.0,87.1676,87.2663,87.1586,87.2394,37744.0
2016-11-11 11:35:00,97.27,97.32,97.18,97.25,47850.0,87.2573,87.3022,87.1766,87.2394,47850.0
2016-11-11 11:40:00,97.25,97.26,97.19,97.22,21430.0,87.2394,87.2484,87.1856,87.2125,21430.0
2016-11-11 11:45:00,97.21,97.3,97.14,97.24,41521.0,87.2035,87.2842,87.1407,87.2304,41521.0
2016-11-11 11:50:00,97.24,97.3,97.23,97.3,10262.0,87.2304,87.2842,87.2214,87.2842,10262.0
2016-11-11 11:55:00,97.3,97.55,97.27,97.49,36979.0,87.2842,87.5085,87.2573,87.4547,36979.0
2016-11-11 12:00:00,97.48,97.6,97.45,97.52,6760.0,87.4457,87.5534,87.4188,87.4816,6760.0
2016-11-11 12:05:00,97.52,97.68,97.5,97.67,17500.0,87.4816,87.6251,87.4637,87.6162,17500.0
2016-11-11 12:10:00,97.67,97.69,97.6,97.68,12968.0,87.6162,87.6341,87.5534,87.6251,12968.0
2016-11-11 12:15:00,97.68,97.86,97.68,97.7,44936.0,87.6251,87.7866,87.6251,87.6431,44936.0
2016-11-11 12:20:00,97.7,97.76,97.59,97.64,19292.0,87.6431,87.6969,87.5444,87.5892,19292.0
2016-11-11 12:25:00,97.65,97.98,97.65,97.96,31535.0,87.5982,87.8942,87.5982,87.8763,31535.0
2016-11-11 12:30:00,97.98,98.05,97.81,97.85,61734.0,87.8942,87.957,87.7417,87.7776,61734.0
2016-11-11 12:35:00,97.85,98.05,97.85,97.98,27505.0,87.7776,87.957,87.7776,87.8942,27505.0
2016-11-11 12:40:00,97.98,98.03,97.8,97.87,38513.0,87.8942,87.9391,87.7328,87.7956,38513.0
2016-11-11 12:45:00,97.87,97.9,97.82,97.82,26078.0,87.7956,87.8225,87.7507,87.7507,26078.0
2016-11-11 12:50:00,97.81,97.84,97.71,97.78,19553.0,87.7417,87.7687,87.652,87.7148,19553.0
2016-11-11 12:55:00,97.78,97.8,97.69,97.74,14681.0,87.7148,87.7328,87.6341,87.6789,14681.0
2016-11-11 13:00:00,97.78,97.84,97.71,97.77,14625.0,87.7148,87.7687,87.652,87.7059,14625.0
2016-11-11 13:05:00,97.77,97.79,97.66,97.74,62504.0,87.7059,87.7238,87.6072,87.6789,62504.0
2016-11-11 13:10:00,97.72,97.76,97.65,97.65,73302.0,87.661,87.6969,87.5982,87.5982,73302.0
2016-11-11 13:15:00,97.65,97.76,97.65,97.73,15967.0,87.5982,87.6969,87.5982,87.67,15967.0
2016-11-11 13:20:00,97.72,97.73,97.61,97.66,14471.0,87.661,87.67,87.5623,87.6072,14471.0
2016-11-11 13:25:00,97.66,97.77,97.66,97.76,28940.0,87.6072,87.7059,87.6072,87.6969,28940.0
2016-11-11 13:30:00,97.76,97.76,97.7,97.72,38402.0,87.6969,87.6969,87.6431,87.661,38402.0
2016-11-11 13:35:00,97.73,97.73,97.6,97.69,15890.0,87.67,87.67,87.5534,87.6341,15890.0
2016-11-11 13:40:00,97.69,97.74,97.68,97.74,22034.0,87.6341,87.6789,87.6251,87.6789,22034.0
2016-11-11 13:45:00,97.73,97.85,97.72,97.78,56889.0,87.67,87.7776,87.661,87.7148,56889.0
2016-11-11 13:50:00,97.78,97.87,97.75,97.86,15490.0,87.7148,87.7956,87.6879,87.7866,15490.0
2016-11-11 13:55:00,97.87,97.96,97.87,97.9,19058.0,87.7956,87.8763,87.7956,87.8225,19058.0
2016-11-11 14:00:00,97.89,97.89,97.79,97.84,24150.0,87.8135,87.8135,87.7238,87.7687,24150.0
2016-11-11 14:05:00,97.83,97.89,97.8,97.8,27295.0,87.7597,87.8135,87.7328,87.7328,27295.0
2016-11-11 14:10:00,97.8,97.85,97.79,97.84,25800.0,87.7328,87.7776,87.7238,87.7687,25800.0
2016-11-11 14:15:00,97.83,97.94,97.82,97.94,22044.0,87.7597,87.8584,87.7507,87.8584,22044.0
2016-11-11 14:20:00,97.93,97.95,97.91,97.95,27068.0,87.8494,87.8673,87.8314,87.8673,27068.0
2016-11-11 14:25:00,97.94,97.95,97.85,97.88,24965.0,87.8584,87.8673,87.7776,87.8045,24965.0
2016-11-11 14:30:00,97.86,97.88,97.82,97.87,24397.0,87.7866,87.8045,87.7507,87.7956,24397.0
2016-11-11 14:35:00,97.86,97.88,97.67,97.7,24013.0,87.7866,87.8045,87.6162,87.6431,24013.0
2016-11-11 14:40:00,97.69,97.77,97.67,97.68,32041.0,87.6341,87.7059,87.6162,87.6251,32041.0
2016-11-11 14:45:00,97.66,97.71,97.58,97.61,18518.0,87.6072,87.652,87.5354,87.5623,18518.0
2016-11-11 14:50:00,97.61,97.71,97.6,97.69,40817.0,87.5623,87.652,87.5534,87.6341,40817.0
2016-11-11 14:55:00,97.68,97.69,97.58,97.58,55282.0,87.6251,87.6341,87.5354,87.5354,55282.0
2016-11-11 15:00:00,97.56,97.63,97.54,97.6,27893.0,87.5175,87.5803,87.4995,87.5534,27893.0
2016-11-11 15:05:00,97.6,97.66,97.56,97.66,20634.0,87.5534,87.6072,87.5175,87.6072,20634.0
2016-11-11 15:10:00,97.67,97.69,97.55,97.6,47067.0,87.6162,87.6341,87.5085,87.5534,47067.0
2016-11-11 15:15:00,97.6,97.61,97.58,97.6,37673.0,87.5534,87.5623,87.5354,87.5534,37673.0
2016-11-11 15:20:00,97.6,97.61,97.56,97.58,26730.0,87.5534,87.5623,87.5175,87.5354,26730.0
2016-11-11 15:25:00,97.58,97.59,97.52,97.52,24750.0,87.5354,87.5444,87.4816,87.4816,24750.0
2016-11-11 15:30:00,97.51,97.61,97.5,97.58,27664.0,87.4726,87.5623,87.4637,87.5354,27664.0
2016-11-11 15:35:00,97.58,97.6,97.52,97.55,52952.0,87.5354,87.5534,87.4816,87.5085,52952.0
2016-11-11 15:40:00,97.53,97.58,97.47,97.57,78073.0,87.4906,87.5354,87.4367,87.5264,78073.0
2016-11-11 15:45:00,97.56,97.66,97.54,97.65,58894.0,87.5175,87.6072,87.4995,87.5982,58894.0
2016-11-11 15:50:00,97.64,97.8,97.62,97.79,119851.0,87.5892,87.7328,87.5713,87.7238,119851.0
2016-11-11 15:55:00,97.8,97.95,97.73,97.73,229933.0,87.7328,87.8673,87.67,87.67,229933.0
2016-11-14 09:30:00,98.0,98.0,97.55,97.69,216579.0,87.9122,87.9122,87.5085,87.6341,216579.0
2016-11-14 09:35:00,97.7,97.81,97.55,97.67,65106.0,87.6431,87.7417,87.5085,87.6162,65106.0
2016-11-14 09:40:00,97.66,97.77,97.56,97.68,74829.0,87.6072,87.7059,87.5175,87.6251,74829.0
2016-11-14 09:45:00,97.71,97.79,97.63,97.63,74178.0,87.652,87.7238,87.5803,87.5803,74178.0
2016-11-14 09:50:00,97.63,97.65,97.58,97.58,84603.0,87.5803,87.5982,87.5354,87.5354,84603.0
2016-11-14 09:55:00,97.58,97.62,97.39,97.44,49506.0,87.5354,87.5713,87.365,87.4098,49506.0
2016-11-14 10:00:00,97.43,97.7,97.4,97.59,47464.0,87.4009,87.6431,87.3739,87.5444,47464.0
2016-11-14 10:05:00,97.59,97.67,97.4,97.4,62148.0,87.5444,87.6162,87.3739,87.3739,62148.0
2016-11-14 10:10:00,97.43,97.46,97.3,97.43,37576.0,87.4009,87.4278,87.2842,87.4009,37576.0
2016-11-14 10:15:00,97.45,97.51,97.36,97.37,52410.0,87.4188,87.4726,87.3381,87.347,52410.0
2016-11-14 10:20:00,97.37,97.52,97.37,97.52,48619.0,87.347,87.4816,87.347,87.4816,48619.0
2016-11-14 10:25:00,97.5,97.51,97.4,97.48,40878.0,87.4637,87.4726,87.3739,87.4457,40878.0
2016-11-14 10:30:00,97.48,97.53,97.31,97.35,67019.0,87.4457,87.4906,87.2932,87.3291,67019.0
2016-11-14 10:35:00,97.37,97.48,97.34,97.47,48654.0,87.347,87.4457,87.3201,87.4367,48654.0
2016-11-14 10:40:00,97.47,97.59,97.47,97.52,46145.0,87.4367,87.5444,87.4367,87.4816,46145.0
2016-11-14 10:45:00,97.54,97.59,97.42,97.44,14733.0,87.4995,87.5444,87.3919,87.4098,14733.0
2016-11-14 10:50:00,97.44,97.5,97.4,97.4,31337.0,87.4098,87.4637,87.3739,87.3739,31337.0
2016-11-14 10:55:00,97.4,97.41,97.05,97.05,55280.0,87.3739,87.3829,87.06,87.06,55280.0
2016-11-14 11:00:00,97.05,97.15,96.92,97.1,49167.0,87.06,87.1497,86.9434,87.1048,49167.0
2016-11-14 11:05:00,97.09,97.18,97.05,97.11,259562.0,87.0959,87.1766,87.06,87.1138,259562.0
2016-11-14 11:10:00,97.11,97.22,97.11,97.16,27924.0,87.1138,87.2125,87.1138,87.1586,27924.0
2016-11-14 11:15:00,97.18,97.39,97.16,97.36,30518.0,87.1766,87.365,87.1586,87.3381,30518.0
2016-11-14 11:20:00,97.36,97.44,97.27,97.38,50949.0,87.3381,87.4098,87.2573,87.356,50949.0
2016-11-14 11:25:00,97.4,97.41,97.35,97.38,49935.0,87.3739,87.3829,87.3291,87.356,49935.0
2016-11-14 11:30:00,97.35,97.41,97.35,97.4,78240.0,87.3291,87.3829,87.3291,87.3739,78240.0
2016-11-14 11:35:00,97.4,97.66,97.37,97.58,37551.0,87.3739,87.6072,87.347,87.5354,37551.0
2016-11-14 11:40:00,97.58,97.61,97.5,97.56,36200.0,87.5354,87.5623,87.4637,87.5175,36200.0
2016-11-14 11:45:00,97.55,97.64,97.51,97.59,42599.0,87.5085,87.5892,87.4726,87.5444,42599.0
2016-11-14 11:50:00,97.59,97.6,97.5,97.52,52240.0,87.5444,87.5534,87.4637,87.4816,52240.0
2016-11-14 11:55:00,97.5,97.52,97.37,97.45,42412.0,87.4637,87.4816,87.347,87.4188,42412.0
2016-11-14 12:00:00,97.45,97.5,97.4,97.47,27508.0,87.4188,87.4637,87.3739,87.4367,27508.0
2016-11-14 12:05:00,97.49,97.51,97.27,97.28,18993.0,87.4547,87.4726,87.2573,87.2663,18993.0
2016-11-14 12:10:00,97.27,97.32,97.21,97.3,6350.0,87.2573,87.3022,87.2035,87.2842,6350.0
2016-11-14 12:15:00,97.31,97.41,97.26,97.4,22755.0,87.2932,87.3829,87.2484,87.3739,22755.0
2016-11-14 12:20:00,97.36,97.39,97.28,97.28,12532.0,87.3381,87.365,87.2663,87.2663,12532.0
2016-11-14 12:25:00,97.27,97.31,97.23,97.3,11572.0,87.2573,87.2932,87.2214,87.2842,11572.0
2016-11-14 12:30:00,97.3,97.43,97.28,97.34,12805.0,87.2842,87.4009,87.2663,87.3201,12805.0
2016-11-14 12:35:00,97.32,97.44,97.32,97.43,10685.0,87.3022,87.4098,87.3022,87.4009,10685.0
2016-11-14 12:40:00,97.44,97.5,97.37,97.4,8114.0,87.4098,87.4637,87.347,87.3739,8114.0
2016-11-14 12:45:00,97.4,97.52,97.4,97.47,3600.0,87.3739,87.4816,87.3739,87.4367,3600.0
2016-11-14 12:50:00,97.49,97.51,97.4,97.44,23284.0,87.4547,87.4726,87.3739,87.4098,23284.0
2016-11-14 12:55:00,97.44,97.52,97.42,97.51,17782.0,87.4098,87.4816,87.3919,87.4726,17782.0
2016-11-14 13:00:00,97.51,97.52,97.41,97.5,14067.0,87.4726,87.4816,87.3829,87.4637,14067.0
2016-11-14 13:05:00,97.45,97.55,97.45,97.54,24032.0,87.4188,87.5085,87.4188,87.4995,24032.0
2016-11-14 13:10:00,97.55,97.59,97.46,97.5,47625.0,87.5085,87.5444,87.4278,87.4637,47625.0
2016-11-14 13:15:00,97.5,97.54,97.45,97.49,23245.0,87.4637,87.4995,87.4188,87.4547,23245.0
2016-11-14 13:20:00,97.49,97.52,97.45,97.45,58195.0,87.4547,87.4816,87.4188,87.4188,58195.0
2016-11-14 13:25:00,97.45,97.51,97.45,97.49,29740.0,87.4188,87.4726,87.4188,87.4547,29740.0
2016-11-14 13:30:00,97.51,97.53,97.47,97.47,34727.0,87.4726,87.4906,87.4367,87.4367,34727.0
2016-11-14 13:35:00,97.47,97.52,97.47,97.47,31091.0,87.4367,87.4816,87.4367,87.4367,31091.0
2016-11-14 13:40:00,97.48,97.5,97.45,97.45,20129.0,87.4457,87.4637,87.4188,87.4188,20129.0
2016-11-14 13:45:00,97.45,97.46,97.31,97.34,44690.0,87.4188,87.4278,87.2932,87.3201,44690.0
2016-11-14 13:50:00,97.36,97.42,97.34,97.42,20117.0,87.3381,87.3919,87.3201,87.3919,20117.0
2016-11-14 13:55:00,97.43,97.43,97.37,97.38,22047.0,87.4009,87.4009,87.347,87.356,22047.0
2016-11-14 14:00:00,97.38,97.4,97.32,97.34,15849.0,87.356,87.3739,87.3022,87.3201,15849.0
2016-11-14 14:05:00,97.35,97.4,97.32,97.36,30434.0,87.3291,87.3739,87.3022,87.3381,30434.0
2016-11-14 14:10:00,97.35,97.39,97.34,97.37,23108.0,87.3291,87.365,87.3201,87.347,23108.0
2016-11-14 14:15:00,97.37,97.39,97.28,97.3,43794.0,87.347,87.365,87.2663,87.2842,43794.0
2016-11-14 14:20:00,97.31,97.35,97.25,97.35,8396.0,87.2932,87.3291,87.2394,87.3291,8396.0
2016-11-14 14:25:00,97.31,97.35,97.29,97.29,12100.0,87.2932,87.3291,87.2753,87.2753,12100.0
2016-11-14 14:30:00,97.29,97.31,97.17,97.21,54207.0,87.2753,87.2932,87.1676,87.2035,54207.0
2016-11-14 14:35:00,97.21,97.26,97.1,97.13,53274.0,87.2035,87.2484,87.1048,87.1317,53274.0
2016-11-14 14:40:00,97.15,97.21,97.0,97.01,97299.0,87.1497,87.2035,87.0151,87.0241,97299.0
2016-11-14 14:45:00,97.02,97.06,96.9,97.05,105685.0,87.0331,87.0689,86.9254,87.06,105685.0
2016-11-14 14:50:00,97.06,97.19,97.02,97.19,21300.0,87.0689,87.1856,87.0331,87.1856,21300.0
2016-11-14 14:55:00,97.18,97.23,97.13,97.18,16528.0,87.1766,87.2214,87.1317,87.1766,16528.0
2016-11-14 15:00:00,97.18,97.22,97.11,97.19,59279.0,87.1766,87.2125,87.1138,87.1856,59279.0
2016-11-14 15:05:00,97.17,97.19,97.04,97.08,54018.0,87.1676,87.1856,87.051,87.0869,54018.0
2016-11-14 15:10:00,97.08,97.12,96.98,97.05,32875.0,87.0869,87.1228,86.9972,87.06,32875.0
2016-11-14 15:15:00,97.03,97.11,97.03,97.08,23910.0,87.042,87.1138,87.042,87.0869,23910.0
2016-11-14 15:20:00,97.1,97.1,97.05,97.06,28116.0,87.1048,87.1048,87.06,87.0689,28116.0
2016-11-14 15:25:00,97.06,97.07,97.0,97.01,80979.0,87.0689,87.0779,87.0151,87.0241,80979.0
2016-11-14 15:30:00,97.01,97.01,96.97,96.98,78425.0,87.0241,87.0241,86.9882,86.9972,78425.0
2016-11-14 15:35:00,96.98,96.99,96.85,96.86,103125.0,86.9972,87.0061,86.8806,86.8895,103125.0
2016-11-14 15:40:00,96.85,96.92,96.75,96.75,75173.0,86.8806,86.9434,86.7909,86.7909,75173.0
2016-11-14 15:45:00,96.75,96.79,96.61,96.75,127987.0,86.7909,86.8267,86.6653,86.7909,127987.0
2016-11-14 15:50:00,96.76,96.8,96.65,96.71,325787.0,86.7998,86.8357,86.7011,86.755,325787.0
2016-11-14 15:55:00,96.71,96.82,96.63,96.73,253115.0,86.755,86.8536,86.6832,86.7729,253115.0
2016-11-15 09:30:00,96.63,97.0,96.33,96.95,169575.0,86.6832,87.0151,86.4141,86.9703,169575.0
2016-11-15 09:35:00,96.96,97.17,96.87,96.99,77215.0,86.9792,87.1676,86.8985,87.0061,77215.0
2016-11-15 09:40:00,97.03,97.08,96.9,97.0,28253.0,87.042,87.0869,86.9254,87.0151,28253.0
2016-11-15 09:45:00,97.02,97.31,96.94,97.12,14833.0,87.0331,87.2932,86.9613,87.1228,14833.0
2016-11-15 09:50:00,97.09,97.27,97.09,97.18,21387.0,87.0959,87.2573,87.0959,87.1766,21387.0
2016-11-15 09:55:00,97.18,97.24,97.01,97.24,12468.0,87.1766,87.2304,87.0241,87.2304,12468.0
2016-11-15 10:00:00,97.23,97.29,97.12,97.2,58100.0,87.2214,87.2753,87.1228,87.1945,58100.0
2016-11-15 10:05:00,97.21,97.27,97.19,97.25,63123.0,87.2035,87.2573,87.1856,87.2394,63123.0
2016-11-15 10:10:00,97.25,97.46,97.24,97.46,42195.0,87.2394,87.4278,87.2304,87.4278,42195.0
2016-11-15 10:15:00,97.47,97.68,97.45,97.5,56340.0,87.4367,87.6251,87.4188,87.4637,56340.0
2016-11-15 10:20:00,97.47,97.56,97.37,97.44,39034.0,87.4367,87.5175,87.347,87.4098,39034.0
2016-11-15 10:25:00,97.45,97.45,97.37,97.44,47553.0,87.4188,87.4188,87.347,87.4098,47553.0
2016-11-15 10:30:00,97.44,97.45,97.32,97.37,30973.0,87.4098,87.4188,87.3022,87.347,30973.0
2016-11-15 10:35:00,97.37,97.43,97.34,97.36,17592.0,87.347,87.4009,87.3201,87.3381,17592.0
2016-11-15 10:40:00,97.35,97.37,97.25,97.35,36757.0,87.3291,87.347,87.2394,87.3291,36757.0
2016-11-15 10:45:00,97.35,97.58,97.32,97.54,309481.0,87.3291,87.5354,87.3022,87.4995,309481.0
2016-11-15 10:50:00,97.59,97.75,97.57,97.68,39472.0,87.5444,87.6879,87.5264,87.6251,39472.0
2016-11-15 10:55:00,97.66,97.7,97.64,97.7,40818.0,87.6072,87.6431,87.5892,87.6431,40818.0
2016-11-15 11:00:00,97.7,97.72,97.55,97.56,36595.0,87.6431,87.661,87.5085,87.5175,36595.0
2016-11-15 11:05:00,97.56,97.58,97.46,97.47,33523.0,87.5175,87.5354,87.4278,87.4367,33523.0
2016-11-15 11:10:00,97.49,97.58,97.47,97.55,62430.0,87.4547,87.5354,87.4367,87.5085,62430.0
2016-11-15 11:15:00,97.54,97.74,97.54,97.72,33002.0,87.4995,87.6789,87.4995,87.661,33002.0
2016-11-15 11:20:00,97.73,97.9,97.73,97.76,38138.0,87.67,87.8225,87.67,87.6969,38138.0
2016-11-15 11:25:00,97.75,97.85,97.71,97.83,12538.0,87.6879,87.7776,87.652,87.7597,12538.0
2016-11-15 11:30:00,97.85,97.89,97.83,97.87,62359.0,87.7776,87.8135,87.7597,87.7956,62359.0
2016-11-15 11:35:00,97.88,97.94,97.85,97.86,20399.0,87.8045,87.8584,87.7776,87.7866,20399.0
2016-11-15 11:40:00,97.86,97.9,97.85,97.89,23264.0,87.7866,87.8225,87.7776,87.8135,23264.0
2016-11-15 11:45:00,97.88,97.9,97.85,97.85,14118.0,87.8045,87.8225,87.7776,87.7776,14118.0
2016-11-15 11:50:00,97.85,97.89,97.72,97.75,29787.0,87.7776,87.8135,87.661,87.6879,29787.0
2016-11-15 11:55:00,97.75,97.78,97.64,97.69,32311.0,87.6879,87.7148,87.5892,87.6341,32311.0
2016-11-15 12:00:00,97.7,97.76,97.61,97.73,17445.0,87.6431,87.6969,87.5623,87.67,17445.0
2016-11-15 12:05:00,97.73,97.89,97.73,97.75,19902.0,87.67,87.8135,87.67,87.6879,19902.0
2016-11-15 12:10:00,97.75,97.79,97.74,97.75,16754.0,87.6879,87.7238,87.6789,87.6879,16754.0
2016-11-15 12:15:00,97.74,97.75,97.66,97.68,254595.0,87.6789,87.6879,87.6072,87.6251,254595.0
2016-11-15 12:20:00,97.68,97.84,97.68,97.79,21708.0,87.6251,87.7687,87.6251,87.7238,21708.0
2016-11-15 12:25:00,97.8,97.81,97.71,97.71,18877.0,87.7328,87.7417,87.652,87.652,18877.0
2016-11-15 12:30:00,97.7,97.75,97.6,97.65,14614.0,87.6431,87.6879,87.5534,87.5982,14614.0
2016-11-15 12:35:00,97.66,97.74,97.57,97.67,38263.0,87.6072,87.6789,87.5264,87.6162,38263.0
2016-11-15 12:40:00,97.65,97.73,97.65,97.66,17203.0,87.5982,87.67,87.5982,87.6072,17203.0
2016-11-15 12:45:00,97.67,97.7,97.57,97.65,20764.0,87.6162,87.6431,87.5264,87.5982,20764.0
2016-11-15 12:50:00,97.65,97.71,97.58,97.66,26348.0,87.5982,87.652,87.5354,87.6072,26348.0
2016-11-15 12:55:00,97.65,97.73,97.65,97.71,14100.0,87.5982,87.67,87.5982,87.652,14100.0
2016-11-15 13:00:00,97.72,97.83,97.71,97.79,16310.0,87.661,87.7597,87.652,87.7238,16310.0
2016-11-15 13:05:00,97.8,97.82,97.76,97.8,12875.0,87.7328,87.7507,87.6969,87.7328,12875.0
2016-11-15 13:10:00,97.81,97.81,97.76,97.8,10334.0,87.7417,87.7417,87.6969,87.7328,10334.0
2016-11-15 13:15:00,97.8,97.81,97.74,97.78,12308.0,87.7328,87.7417,87.6789,87.7148,12308.0
2016-11-15 13:20:00,97.79,97.8,97.74,97.74,8630.0,87.7238,87.7328,87.6789,87.6789,8630.0
2016-11-15 13:25:00,97.76,97.78,97.72,97.73,9922.0,87.6969,87.7148,87.661,87.67,9922.0
2016-11-15 13:30:00,97.73,97.81,97.73,97.78,7930.0,87.67,87.7417,87.67,87.7148,7930.0
2016-11-15 13:35:00,97.78,97.78,97.72,97.73,8320.0,87.7148,87.7148,87.661,87.67,8320.0
2016-11-15 13:40:00,97.73,97.77,97.73,97.77,9605.0,87.67,87.7059,87.67,87.7059,9605.0
2016-11-15 13:45:00,97.77,97.78,97.63,97.67,74627.0,87.7059,87.7148,87.5803,87.6162,74627.0
2016-11-15 13:50:00,97.68,97.8,97.68,97.79,20995.0,87.6251,87.7328,87.6251,87.7238,20995.0
2016-11-15 13:55:00,97.75,97.79,97.73,97.74,12263.0,87.6879,87.7238,87.67,87.6789,12263.0
2016-11-15 14:00:00,97.74,97.85,97.74,97.79,9475.0,87.6789,87.7776,87.6789,87.7238,9475.0
2016-11-15 14:05:00,97.79,97.85,97.78,97.79,12236.0,87.7238,87.7776,87.7148,87.7238,12236.0
2016-11-15 14:10:00,97.8,97.85,97.76,97.84,14950.0,87.7328,87.7776,87.6969,87.7687,14950.0
2016-11-15 14:15:00,97.84,97.86,97.82,97.83,11123.0,87.7687,87.7866,87.7507,87.7597,11123.0
2016-11-15 14:20:00,97.82,97.85,97.77,97.79,14757.0,87.7507,87.7776,87.7059,87.7238,14757.0
2016-11-15 14:25:00,97.79,97.82,97.75,97.76,15298.0,87.7238,87.7507,87.6879,87.6969,15298.0
2016-11-15 14:30:00,97.77,97.81,97.73,97.75,10028.0,87.7059,87.7417,87.67,87.6879,10028.0
2016-11-15 14:35:00,97.75,97.87,97.74,97.81,18475.0,87.6879,87.7956,87.6789,87.7417,18475.0
2016-11-15 14:40:00,97.82,97.84,97.74,97.78,13389.0,87.7507,87.7687,87.6789,87.7148,13389.0
2016-11-15 14:45:00,97.78,97.81,97.76,97.8,20184.0,87.7148,87.7417,87.6969,87.7328,20184.0
2016-11-15 14:50:00,97.79,97.85,97.74,97.85,17976.0,87.7238,87.7776,87.6789,87.7776,17976.0
2016-11-15 14:55:00,97.85,97.94,97.84,97.87,32736.0,87.7776,87.8584,87.7687,87.7956,32736.0
2016-11-15 15:00:00,97.87,97.89,97.82,97.82,15669.0,87.7956,87.8135,87.7507,87.7507,15669.0
2016-11-15 15:05:00,97.84,97.87,97.81,97.84,10564.0,87.7687,87.7956,87.7417,87.7687,10564.0
2016-11-15 15:10:00,97.84,97.87,97.81,97.87,11905.0,87.7687,87.7956,87.7417,87.7956,11905.0
2016-11-15 15:15:00,97.87,97.87,97.8,97.81,23653.0,87.7956,87.7956,87.7328,87.7417,23653.0
2016-11-15 15:20:00,97.82,97.89,97.8,97.84,78520.0,87.7507,87.8135,87.7328,87.7687,78520.0
2016-11-15 15:25:00,97.84,97.84,97.8,97.81,56278.0,87.7687,87.7687,87.7328,87.7417,56278.0
2016-11-15 15:30:00,97.81,97.89,97.8,97.85,69891.0,87.7417,87.8135,87.7328,87.7776,69891.0
2016-11-15 15:35:00,97.86,97.97,97.84,97.93,42195.0,87.7866,87.8853,87.7687,87.8494,42195.0
2016-11-15 15:40:00,97.94,98.04,97.87,98.0,75347.0,87.8584,87.9481,87.7956,87.9122,75347.0
2016-11-15 15:45:00,98.0,98.03,97.85,97.85,68691.0,87.9122,87.9391,87.7776,87.7776,68691.0
2016-11-15 15:50:00,97.86,97.93,97.81,97.93,59294.0,87.7866,87.8494,87.7417,87.8494,59294.0
2016-11-15 15:55:00,97.93,97.93,97.8,97.8,107851.0,87.8494,87.8494,87.7328,87.7328,107851.0
2016-11-16 09:30:00,97.82,97.97,97.68,97.95,42657.0,87.7507,87.8853,87.6251,87.8673,42657.0
2016-11-16 09:35:00,97.92,98.21,97.88,98.08,60135.0,87.8404,88.1006,87.8045,87.9839,60135.0
2016-11-16 09:40:00,98.06,98.29,98.02,98.29,52909.0,87.966,88.1723,87.9301,88.1723,52909.0
2016-11-16 09:45:00,98.29,98.46,98.27,98.36,50329.0,88.1723,88.3248,88.1544,88.2351,50329.0
2016-11-16 09:50:00,98.33,98.61,98.31,98.55,72155.0,88.2082,88.4594,88.1903,88.4056,72155.0
2016-11-16 09:55:00,98.55,98.69,98.46,98.58,220994.0,88.4056,88.5312,88.3248,88.4325,220994.0
2016-11-16 10:00:00,98.56,98.65,98.41,98.53,132271.0,88.4145,88.4953,88.28,88.3876,132271.0
2016-11-16 10:05:00,98.53,98.62,98.47,98.48,24790.0,88.3876,88.4684,88.3338,88.3428,24790.0
2016-11-16 10:10:00,98.49,98.6,98.4,98.44,49322.0,88.3517,88.4504,88.271,88.3069,49322.0
2016-11-16 10:15:00,98.44,98.44,98.07,98.07,68846.0,88.3069,88.3069,87.975,87.975,68846.0
2016-11-16 10:20:00,98.06,98.14,97.92,98.12,36747.0,87.966,88.0378,87.8404,88.0198,36747.0
2016-11-16 10:25:00,98.13,98.2,98.09,98.12,9926.0,88.0288,88.0916,87.9929,88.0198,9926.0
2016-11-16 10:30:00,98.12,98.12,97.94,98.11,47945.0,88.0198,88.0198,87.8584,88.0109,47945.0
2016-11-16 10:35:00,98.13,98.36,98.13,98.22,26706.0,88.0288,88.2351,88.0288,88.1095,26706.0
2016-11-16 10:40:00,98.22,98.41,98.22,98.41,56150.0,88.1095,88.28,88.1095,88.28,56150.0
2016-11-16 10:45:00,98.39,98.39,98.26,98.27,21760.0,88.262,88.262,88.1454,88.1544,21760.0
2016-11-16 10:50:00,98.27,98.27,98.1,98.2,10222.0,88.1544,88.1544,88.0019,88.0916,10222.0
2016-11-16 10:55:00,98.2,98.23,98.15,98.22,13682.0,88.0916,88.1185,88.0467,88.1095,13682.0
2016-11-16 11:00:00,98.22,98.23,98.11,98.17,20506.0,88.1095,88.1185,88.0109,88.0647,20506.0
2016-11-16 11:05:00,98.17,98.2,98.15,98.15,6763.0,88.0647,88.0916,88.0467,88.0467,6763.0
2016-11-16 11:10:00,98.17,98.43,98.15,98.39,12149.0,88.0647,88.2979,88.0467,88.262,12149.0
2016-11-16 11:15:00,98.37,98.45,98.28,98.28,15615.0,88.2441,88.3159,88.1634,88.1634,15615.0
2016-11-16 11:20:00,98.32,98.39,98.25,98.39,6776.0,88.1992,88.262,88.1364,88.262,6776.0
2016-11-16 11:25:00,98.35,98.4,98.31,98.39,20200.0,88.2262,88.271,88.1903,88.262,20200.0
2016-11-16 11:30:00,98.37,98.41,98.25,98.27,12215.0,88.2441,88.28,88.1364,88.1544,12215.0
2016-11-16 11:35:00,98.29,98.31,98.11,98.13,14625.0,88.1723,88.1903,88.0109,88.0288,14625.0
2016-11-16 11:40:00,98.11,98.18,98.05,98.06,17972.0,88.0109,88.0737,87.957,87.966,17972.0
2016-11-16 11:45:00,98.07,98.14,98.03,98.13,10075.0,87.975,88.0378,87.9391,88.0288,10075.0
2016-11-16 11:50:00,98.11,98.15,98.05,98.09,11502.0,88.0109,88.0467,87.957,87.9929,11502.0
2016-11-16 11:55:00,98.12,98.13,98.05,98.05,7501.0,88.0198,88.0288,87.957,87.957,7501.0
2016-11-16 12:00:00,98.01,98.08,98.0,98.05,9724.0,87.9212,87.9839,87.9122,87.957,9724.0
2016-11-16 12:05:00,98.0,98.14,97.97,98.14,17690.0,87.9122,88.0378,87.8853,88.0378,17690.0
2016-11-16 12:10:00,98.08,98.16,98.08,98.15,28701.0,87.9839,88.0557,87.9839,88.0467,28701.0
2016-11-16 12:15:00,98.15,98.19,98.02,98.05,20950.0,88.0467,88.0826,87.9301,87.957,20950.0
2016-11-16 12:20:00,98.06,98.14,98.05,98.07,7981.0,87.966,88.0378,87.957,87.975,7981.0
2016-11-16 12:25:00,98.07,98.13,98.05,98.13,4081.0,87.975,88.0288,87.957,88.0288,4081.0
2016-11-16 12:30:00,98.12,98.15,98.05,98.07,7440.0,88.0198,88.0467,87.957,87.975,7440.0
2016-11-16 12:35:00,98.06,98.1,98.02,98.02,17281.0,87.966,88.0019,87.9301,87.9301,17281.0
2016-11-16 12:40:00,98.07,98.08,97.94,97.96,9669.0,87.975,87.9839,87.8584,87.8763,9669.0
2016-11-16 12:45:00,97.99,98.03,97.96,97.98,6370.0,87.9032,87.9391,87.8763,87.8942,6370.0
2016-11-16 12:50:00,97.98,97.99,97.84,97.84,40922.0,87.8942,87.9032,87.7687,87.7687,40922.0
2016-11-16 12:55:00,97.84,97.9,97.77,97.86,11039.0,87.7687,87.8225,87.7059,87.7866,11039.0
2016-11-16 13:00:00,97.89,97.98,97.83,97.89,22179.0,87.8135,87.8942,87.7597,87.8135,22179.0
2016-11-16 13:05:00,97.89,97.99,97.86,97.92,27535.0,87.8135,87.9032,87.7866,87.8404,27535.0
2016-11-16 13:10:00,97.92,98.02,97.92,97.99,6969.0,87.8404,87.9301,87.8404,87.9032,6969.0
2016-11-16 13:15:00,97.99,98.04,97.86,97.87,15807.0,87.9032,87.9481,87.7866,87.7956,15807.0
2016-11-16 13:20:00,97.87,97.9,97.8,97.84,12718.0,87.7956,87.8225,87.7328,87.7687,12718.0
2016-11-16 13:25:00,97.83,97.91,97.75,97.9,18028.0,87.7597,87.8314,87.6879,87.8225,18028.0
2016-11-16 13:30:00,97.91,97.91,97.82,97.82,3326.0,87.8314,87.8314,87.7507,87.7507,3326.0
2016-11-16 13:35:00,97.85,97.91,97.82,97.91,2700.0,87.7776,87.8314,87.7507,87.8314,2700.0
2016-11-16 13:40:00,97.89,97.89,97.83,97.86,14092.0,87.8135,87.8135,87.7597,87.7866,14092.0
2016-11-16 13:45:00,97.89,97.96,97.88,97.96,5302.0,87.8135,87.8763,87.8045,87.8763,5302.0
2016-11-16 13:50:00,97.96,97.99,97.9,97.91,14441.0,87.8763,87.9032,87.8225,87.8314,14441.0
2016-11-16 13:55:00,97.9,97.9,97.79,97.85,11181.0,87.8225,87.8225,87.7238,87.7776,11181.0
2016-11-16 14:00:00,97.86,97.88,97.78,97.85,7908.0,87.7866,87.8045,87.7148,87.7776,7908.0
2016-11-16 14:05:00,97.88,97.88,97.81,97.81,6200.0,87.8045,87.8045,87.7417,87.7417,6200.0
2016-11-16 14:10:00,97.8,97.83,97.75,97.75,15514.0,87.7328,87.7597,87.6879,87.6879,15514.0
2016-11-16 14:15:00,97.75,97.82,97.73,97.75,15379.0,87.6879,87.7507,87.67,87.6879,15379.0
2016-11-16 14:20:00,97.77,97.83,97.75,97.8,6678.0,87.7059,87.7597,87.6879,87.7328,6678.0
2016-11-16 14:25:00,97.8,97.81,97.74,97.79,26119.0,87.7328,87.7417,87.6789,87.7238,26119.0
2016-11-16 14:30:00,97.77,97.8,97.74,97.75,19691.0,87.7059,87.7328,87.6789,87.6879,19691.0
2016-11-16 14:35:00,97.76,97.82,97.71,97.78,26694.0,87.6969,87.7507,87.652,87.7148,26694.0
2016-11-16 14:40:00,97.79,97.8,97.75,97.75,12554.0,87.7238,87.7328,87.6879,87.6879,12554.0
2016-11-16 14:45:00,97.77,97.89,97.77,97.87,17378.0,87.7059,87.8135,87.7059,87.7956,17378.0
2016-11-16 14:50:00,97.86,97.96,97.82,97.92,17214.0,87.7866,87.8763,87.7507,87.8404,17214.0
2016-11-16 14:55:00,97.92,98.04,97.89,97.98,12322.0,87.8404,87.9481,87.8135,87.8942,12322.0
2016-11-16 15:00:00,97.98,98.15,97.98,98.1,12171.0,87.8942,88.0467,87.8942,88.0019,12171.0
2016-11-16 15:05:00,98.12,98.17,98.12,98.14,34415.0,88.0198,88.0647,88.0198,88.0378,34415.0
2016-11-16 15:10:00,98.14,98.15,97.97,97.97,34027.0,88.0378,88.0467,87.8853,87.8853,34027.0
2016-11-16 15:15:00,98.0,98.08,97.98,98.07,15425.0,87.9122,87.9839,87.8942,87.975,15425.0
2016-11-16 15:20:00,98.04,98.06,97.91,97.94,15070.0,87.9481,87.966,87.8314,87.8584,15070.0
2016-11-16 15:25:00,97.94,97.94,97.79,97.84,26575.0,87.8584,87.8584,87.7238,87.7687,26575.0
2016-11-16 15:30:00,97.85,97.87,97.76,97.87,16086.0,87.7776,87.7956,87.6969,87.7956,16086.0
2016-11-16 15:35:00,97.85,97.95,97.8,97.95,11819.0,87.7776,87.8673,87.7328,87.8673,11819.0
2016-11-16 15:40:00,97.94,98.08,97.9,97.97,16984.0,87.8584,87.9839,87.8225,87.8853,16984.0
2016-11-16 15:45:00,97.99,98.08,97.96,97.96,17903.0,87.9032,87.9839,87.8763,87.8763,17903.0
2016-11-16 15:50:00,97.96,98.0,97.9,97.94,25999.0,87.8763,87.9122,87.8225,87.8584,25999.0
2016-11-16 15:55:00,97.95,97.96,97.82,97.83,95496.0,87.8673,87.8763,87.7507,87.7597,95496.0
2016-11-17 09:30:00,98.0,98.14,97.65,98.14,37243.0,87.9122,88.0378,87.5982,88.0378,37243.0
2016-11-17 09:35:00,98.12,98.12,97.95,98.05,9697.0,88.0198,88.0198,87.8673,87.957,9697.0
2016-11-17 09:40:00,98.04,98.19,98.04,98.09,19541.0,87.9481,88.0826,87.9481,87.9929,19541.0
2016-11-17 09:45:00,98.1,98.21,98.02,98.18,12581.0,88.0019,88.1006,87.9301,88.0737,12581.0
2016-11-17 09:50:00,98.24,98.33,98.18,98.21,6823.0,88.1275,88.2082,88.0737,88.1006,6823.0
2016-11-17 09:55:00,98.26,98.42,98.24,98.33,29871.0,88.1454,88.2889,88.1275,88.2082,29871.0
2016-11-17 10:00:00,98.33,98.53,98.33,98.51,21601.0,88.2082,88.3876,88.2082,88.3697,21601.0
2016-11-17 10:05:00,98.52,98.57,98.43,98.52,25447.0,88.3787,88.4235,88.2979,88.3787,25447.0
2016-11-17 10:10:00,98.53,98.57,98.41,98.45,24821.0,88.3876,88.4235,88.28,88.3159,24821.0
2016-11-17 10:15:00,98.46,98.46,98.37,98.43,22629.0,88.3248,88.3248,88.2441,88.2979,22629.0
2016-11-17 10:20:00,98.44,98.51,98.4,98.4,36420.0,88.3069,88.3697,88.271,88.271,36420.0
2016-11-17 10:25:00,98.42,98.52,98.42,98.51,32964.0,88.2889,88.3787,88.2889,88.3697,32964.0
2016-11-17 10:30:00,98.52,98.55,98.43,98.5,28225.0,88.3787,88.4056,88.2979,88.3607,28225.0
2016-11-17 10:35:00,98.5,98.52,98.48,98.52,33728.0,88.3607,88.3787,88.3428,88.3787,33728.0
2016-11-17 10:40:00,98.5,98.5,98.43,98.43,30746.0,88.3607,88.3607,88.2979,88.2979,30746.0
2016-11-17 10:45:00,98.44,98.47,98.38,98.45,31159.0,88.3069,88.3338,88.2531,88.3159,31159.0
2016-11-17 10:50:00,98.46,98.5,98.41,98.41,12000.0,88.3248,88.3607,88.28,88.28,12000.0
2016-11-17 10:55:00,98.43,98.44,98.36,98.4,13288.0,88.2979,88.3069,88.2351,88.271,13288.0
2016-11-17 11:00:00,98.4,98.5,98.38,98.5,9175.0,88.271,88.3607,88.2531,88.3607,9175.0
2016-11-17 11:05:00,98.48,98.51,98.38,98.42,27775.0,88.3428,88.3697,88.2531,88.2889,27775.0
2016-11-17 11:10:00,98.41,98.43,98.36,98.38,32921.0,88.28,88.2979,88.2351,88.2531,32921.0
2016-11-17 11:15:00,98.4,98.41,98.36,98.39,11438.0,88.271,88.28,88.2351,88.262,11438.0
2016-11-17 11:20:00,98.4,98.4,98.26,98.29,20195.0,88.271,88.271,88.1454,88.1723,20195.0
2016-11-17 11:25:00,98.3,98.34,98.26,98.26,43800.0,88.1813,88.2172,88.1454,88.1454,43800.0
2016-11-17 11:30:00,98.28,98.28,98.24,98.25,15100.0,88.1634,88.1634,88.1275,88.1364,15100.0
2016-11-17 11:35:00,98.25,98.25,98.22,98.25,10068.0,88.1364,88.1364,88.1095,88.1364,10068.0
2016-11-17 11:40:00,98.26,98.26,98.19,98.24,13554.0,88.1454,88.1454,88.0826,88.1275,13554.0
2016-11-17 11:45:00,98.24,98.27,98.2,98.23,9870.0,88.1275,88.1544,88.0916,88.1185,9870.0
2016-11-17 11:50:00,98.22,98.27,98.21,98.23,7076.0,88.1095,88.1544,88.1006,88.1185,7076.0
2016-11-17 11:55:00,98.21,98.23,98.16,98.23,6896.0,88.1006,88.1185,88.0557,88.1185,6896.0
2016-11-17 12:00:00,98.23,98.26,98.18,98.26,27870.0,88.1185,88.1454,88.0737,88.1454,27870.0
2016-11-17 12:05:00,98.26,98.28,98.24,98.26,28881.0,88.1454,88.1634,88.1275,88.1454,28881.0
2016-11-17 12:10:00,98.26,98.27,98.21,98.23,34563.0,88.1454,88.1544,88.1006,88.1185,34563.0
2016-11-17 12:15:00,98.23,98.26,98.18,98.23,24313.0,88.1185,88.1454,88.0737,88.1185,24313.0
2016-11-17 12:20:00,98.21,98.32,98.21,98.32,21594.0,88.1006,88.1992,88.1006,88.1992,21594.0
2016-11-17 12:25:00,98.34,98.38,98.26,98.26,27269.0,88.2172,88.2531,88.1454,88.1454,27269.0
2016-11-17 12:30:00,98.27,98.28,98.22,98.23,9821.0,88.1544,88.1634,88.1095,88.1185,9821.0
2016-11-17 12:35:00,98.23,98.33,98.22,98.31,40545.0,88.1185,88.2082,88.1095,88.1903,40545.0
2016-11-17 12:40:00,98.31,98.35,98.3,98.32,10061.0,88.1903,88.2262,88.1813,88.1992,10061.0
2016-11-17 12:45:00,98.32,98.39,98.3,98.37,8785.0,88.1992,88.262,88.1813,88.2441,8785.0
2016-11-17 12:50:00,98.38,98.4,98.35,98.37,11049.0,88.2531,88.271,88.2262,88.2441,11049.0
2016-11-17 12:55:00,98.37,98.45,98.37,98.44,35059.0,88.2441,88.3159,88.2441,88.3069,35059.0
2016-11-17 13:00:00,98.44,98.47,98.4,98.43,42884.0,88.3069,88.3338,88.271,88.2979,42884.0
2016-11-17 13:05:00,98.43,98.52,98.38,98.39,68486.0,88.2979,88.3787,88.2531,88.262,68486.0
2016-11-17 13:10:00,98.4,98.44,98.39,98.44,42793.0,88.271,88.3069,88.262,88.3069,42793.0
2016-11-17 13:15:00,98.45,98.48,98.38,98.41,20963.0,88.3159,88.3428,88.2531,88.28,20963.0
2016-11-17 13:20:00,98.42,98.48,98.41,98.47,9300.0,88.2889,88.3428,88.28,88.3338,9300.0
2016-11-17 13:25:00,98.47,98.48,98.41,98.43,13662.0,88.3338,88.3428,88.28,88.2979,13662.0
2016-11-17 13:30:00,98.43,98.45,98.39,98.43,14880.0,88.2979,88.3159,88.262,88.2979,14880.0
2016-11-17 13:35:00,98.43,98.47,98.39,98.41,31621.0,88.2979,88.3338,88.262,88.28,31621.0
2016-11-17 13:40:00,98.43,98.52,98.41,98.51,10855.0,88.2979,88.3787,88.28,88.3697,10855.0
2016-11-17 13:45:00,98.51,98.52,98.44,98.49,10631.0,88.3697,88.3787,88.3069,88.3517,10631.0
2016-11-17 13:50:00,98.5,98.52,98.47,98.5,23823.0,88.3607,88.3787,88.3338,88.3607,23823.0
2016-11-17 13:55:00,98.5,98.51,98.47,98.47,11066.0,88.3607,88.3697,88.3338,88.3338,11066.0
2016-11-17 14:00:00,98.47,98.48,98.36,98.36,11682.0,88.3338,88.3428,88.2351,88.2351,11682.0
2016-11-17 14:05:00,98.38,98.42,98.35,98.39,20240.0,88.2531,88.2889,88.2262,88.262,20240.0
2016-11-17 14:10:00,98.39,98.43,98.36,98.4,7081.0,88.262,88.2979,88.2351,88.271,7081.0
2016-11-17 14:15:00,98.42,98.45,98.36,98.41,9603.0,88.2889,88.3159,88.2351,88.28,9603.0
2016-11-17 14:20:00,98.39,98.5,98.36,98.47,14456.0,88.262,88.3607,88.2351,88.3338,14456.0
2016-11-17 14:25:00,98.46,98.46,98.41,98.43,24449.0,88.3248,88.3248,88.28,88.2979,24449.0
2016-11-17 14:30:00,98.44,98.46,98.39,98.42,15192.0,88.3069,88.3248,88.262,88.2889,15192.0
2016-11-17 14:35:00,98.44,98.46,98.41,98.44,48894.0,88.3069,88.3248,88.28,88.3069,48894.0
2016-11-17 14:40:00,98.45,98.47,98.43,98.45,34208.0,88.3159,88.3338,88.2979,88.3159,34208.0
2016-11-17 14:45:00,98.42,98.5,98.4,98.48,56144.0,88.2889,88.3607,88.271,88.3428,56144.0
2016-11-17 14:50:00,98.49,98.5,98.44,98.46,22850.0,88.3517,88.3607,88.3069,88.3248,22850.0
2016-11-17 14:55:00,98.47,98.5,98.44,98.48,8314.0,88.3338,88.3607,88.3069,88.3428,8314.0
2016-11-17 15:00:00,98.48,98.48,98.43,98.45,28112.0,88.3428,88.3428,88.2979,88.3159,28112.0
2016-11-17 15:05:00,98.45,98.46,98.41,98.41,17205.0,88.3159,88.3248,88.28,88.28,17205.0
2016-11-17 15:10:00,98.44,98.45,98.42,98.44,6697.0,88.3069,88.3159,88.2889,88.3069,6697.0
2016-11-17 15:15:00,98.43,98.44,98.36,98.37,13323.0,88.2979,88.3069,88.2351,88.2441,13323.0
2016-11-17 15:20:00,98.37,98.39,98.33,98.37,18110.0,88.2441,88.262,88.2082,88.2441,18110.0
2016-11-17 15:25:00,98.37,98.44,98.37,98.39,20903.0,88.2441,88.3069,88.2441,88.262,20903.0
2016-11-17 15:30:00,98.4,98.41,98.3,98.3,29481.0,88.271,88.28,88.1813,88.1813,29481.0
2016-11-17 15:35:00,98.3,98.33,98.29,98.3,26131.0,88.1813,88.2082,88.1723,88.1813,26131.0
2016-11-17 15:40:00,98.3,98.3,98.23,98.23,54516.0,88.1813,88.1813,88.1185,88.1185,54516.0
2016-11-17 15:45:00,98.23,98.27,98.17,98.23,44380.0,88.1185,88.1544,88.0647,88.1185,44380.0
2016-11-17 15:50:00,98.23,98.23,98.08,98.08,73831.0,88.1185,88.1185,87.9839,87.9839,73831.0
2016-11-17 15:55:00,98.09,98.18,98.06,98.06,144089.0,87.9929,88.0737,87.966,87.966,144089.0
2016-11-18 09:30:00,98.51,98.58,98.42,98.43,97209.0,88.3697,88.4325,88.2889,88.2979,97209.0
2016-11-18 09:35:00,98.44,98.52,98.35,98.5,52828.0,88.3069,88.3787,88.2262,88.3607,52828.0
2016-11-18 09:40:00,98.5,98.69,98.42,98.67,29166.0,88.3607,88.5312,88.2889,88.5132,29166.0
2016-11-18 09:45:00,98.63,98.75,98.6,98.65,25583.0,88.4773,88.585,88.4504,88.4953,25583.0
2016-11-18 09:50:00,98.68,99.05,98.67,98.9,50976.0,88.5222,88.8541,88.5132,88.7195,50976.0
2016-11-18 09:55:00,98.9,98.94,98.75,98.77,40620.0,88.7195,88.7554,88.585,88.6029,40620.0
2016-11-18 10:00:00,98.75,98.88,98.69,98.88,17363.0,88.585,88.7016,88.5312,88.7016,17363.0
2016-11-18 10:05:00,98.86,98.88,98.77,98.82,12744.0,88.6837,88.7016,88.6029,88.6478,12744.0
2016-11-18 10:10:00,98.82,98.91,98.79,98.87,23988.0,88.6478,88.7285,88.6209,88.6926,23988.0
2016-11-18 10:15:00,98.91,98.92,98.81,98.81,12138.0,88.7285,88.7375,88.6388,88.6388,12138.0
2016-11-18 10:20:00,98.86,98.86,98.58,98.61,25631.0,88.6837,88.6837,88.4325,88.4594,25631.0
2016-11-18 10:25:00,98.61,98.73,98.59,98.71,16225.0,88.4594,88.567,88.4414,88.5491,16225.0
2016-11-18 10:30:00,98.72,98.73,98.61,98.63,24532.0,88.5581,88.567,88.4594,88.4773,24532.0
2016-11-18 10:35:00,98.64,98.74,98.6,98.73,35910.0,88.4863,88.576,88.4504,88.567,35910.0
2016-11-18 10:40:00,98.75,98.89,98.75,98.84,18891.0,88.585,88.7106,88.585,88.6657,18891.0
2016-11-18 10:45:00,98.85,98.85,98.7,98.78,38064.0,88.6747,88.6747,88.5401,88.6119,38064.0
2016-11-18 10:50:00,98.77,98.78,98.67,98.73,15525.0,88.6029,88.6119,88.5132,88.567,15525.0
2016-11-18 10:55:00,98.75,98.79,98.69,98.71,15424.0,88.585,88.6209,88.5312,88.5491,15424.0
2016-11-18 11:00:00,98.71,98.74,98.65,98.67,23841.0,88.5491,88.576,88.4953,88.5132,23841.0
2016-11-18 11:05:00,98.69,98.79,98.66,98.78,13681.0,88.5312,88.6209,88.5042,88.6119,13681.0
2016-11-18 11:10:00,98.78,98.81,98.71,98.75,30257.0,88.6119,88.6388,88.5491,88.585,30257.0
2016-11-18 11:15:00,98.75,98.79,98.68,98.68,29147.0,88.585,88.6209,88.5222,88.5222,29147.0
2016-11-18 11:20:00,98.72,98.76,98.6,98.75,67130.0,88.5581,88.5939,88.4504,88.585,67130.0
2016-11-18 11:25:00,98.75,98.79,98.7,98.74,38496.0,88.585,88.6209,88.5401,88.576,38496.0
2016-11-18 11:30:00,98.74,98.79,98.72,98.75,73588.0,88.576,88.6209,88.5581,88.585,73588.0
2016-11-18 11:35:00,98.75,98.79,98.7,98.76,215236.0,88.585,88.6209,88.5401,88.5939,215236.0
2016-11-18 11:40:00,98.76,98.98,98.7,98.94,68692.0,88.5939,88.7913,88.5401,88.7554,68692.0
2016-11-18 11:45:00,98.95,98.96,98.77,98.81,26660.0,88.7644,88.7734,88.6029,88.6388,26660.0
2016-11-18 11:50:00,98.8,98.86,98.73,98.79,18340.0,88.6298,88.6837,88.567,88.6209,18340.0
2016-11-18 11:55:00,98.8,98.8,98.7,98.8,8634.0,88.6298,88.6298,88.5401,88.6298,8634.0
2016-11-18 12:00:00,98.8,98.84,98.73,98.8,10750.0,88.6298,88.6657,88.567,88.6298,10750.0
2016-11-18 12:05:00,98.8,98.84,98.77,98.82,11952.0,88.6298,88.6657,88.6029,88.6478,11952.0
2016-11-18 12:10:00,98.82,98.85,98.78,98.82,13494.0,88.6478,88.6747,88.6119,88.6478,13494.0
2016-11-18 12:15:00,98.85,98.88,98.8,98.81,23467.0,88.6747,88.7016,88.6298,88.6388,23467.0
2016-11-18 12:20:00,98.81,98.84,98.79,98.82,29687.0,88.6388,88.6657,88.6209,88.6478,29687.0
2016-11-18 12:25:00,98.82,98.88,98.79,98.82,31789.0,88.6478,88.7016,88.6209,88.6478,31789.0
2016-11-18 12:30:00,98.82,98.85,98.8,98.83,22653.0,88.6478,88.6747,88.6298,88.6567,22653.0
2016-11-18 12:35:00,98.83,98.84,98.81,98.82,8580.0,88.6567,88.6657,88.6388,88.6478,8580.0
2016-11-18 12:40:00,98.82,98.85,98.78,98.85,27122.0,88.6478,88.6747,88.6119,88.6747,27122.0
2016-11-18 12:45:00,98.83,98.85,98.81,98.83,10268.0,88.6567,88.6747,88.6388,88.6567,10268.0
2016-11-18 12:50:00,98.84,98.85,98.79,98.79,25625.0,88.6657,88.6747,88.6209,88.6209,25625.0
2016-11-18 12:55:00,98.79,98.88,98.79,98.83,14784.0,88.6209,88.7016,88.6209,88.6567,14784.0
2016-11-18 13:00:00,98.85,98.89,98.8,98.83,8454.0,88.6747,88.7106,88.6298,88.6567,8454.0
2016-11-18 13:05:00,98.83,98.85,98.77,98.83,15867.0,88.6567,88.6747,88.6029,88.6567,15867.0
2016-11-18 13:10:00,98.83,98.89,98.82,98.84,18055.0,88.6567,88.7106,88.6478,88.6657,18055.0
2016-11-18 13:15:00,98.85,98.88,98.83,98.86,19611.0,88.6747,88.7016,88.6567,88.6837,19611.0
2016-11-18 13:20:00,98.85,98.87,98.84,98.85,12552.0,88.6747,88.6926,88.6657,88.6747,12552.0
2016-11-18 13:25:00,98.86,98.87,98.81,98.83,11520.0,88.6837,88.6926,88.6388,88.6567,11520.0
2016-11-18 13:30:00,98.83,98.92,98.82,98.91,11024.0,88.6567,88.7375,88.6478,88.7285,11024.0
2016-11-18 13:35:00,98.91,98.91,98.84,98.86,10935.0,88.7285,88.7285,88.6657,88.6837,10935.0
2016-11-18 13:40:00,98.86,98.87,98.83,98.85,17521.0,88.6837,88.6926,88.6567,88.6747,17521.0
2016-11-18 13:45:00,98.86,98.87,98.83,98.85,11386.0,88.6837,88.6926,88.6567,88.6747,11386.0
2016-11-18 13:50:00,98.85,98.94,98.84,98.91,46834.0,88.6747,88.7554,88.6657,88.7285,46834.0
2016-11-18 13:55:00,98.91,98.96,98.9,98.95,11238.0,88.7285,88.7734,88.7195,88.7644,11238.0
2016-11-18 14:00:00,98.96,99.0,98.88,98.91,24898.0,88.7734,88.8092,88.7016,88.7285,24898.0
2016-11-18 14:05:00,98.92,98.96,98.91,98.96,8535.0,88.7375,88.7734,88.7285,88.7734,8535.0
2016-11-18 14:10:00,98.95,98.95,98.83,98.88,9457.0,88.7644,88.7644,88.6567,88.7016,9457.0
2016-11-18 14:15:00,98.88,98.97,98.86,98.97,6966.0,88.7016,88.7823,88.6837,88.7823,6966.0
2016-11-18 14:20:00,98.97,98.97,98.91,98.94,7694.0,88.7823,88.7823,88.7285,88.7554,7694.0
2016-11-18 14:25:00,98.94,98.97,98.89,98.94,16135.0,88.7554,88.7823,88.7106,88.7554,16135.0
2016-11-18 14:30:00,98.94,98.94,98.88,98.89,18075.0,88.7554,88.7554,88.7016,88.7106,18075.0
2016-11-18 14:35:00,98.9,98.92,98.85,98.92,14330.0,88.7195,88.7375,88.6747,88.7375,14330.0
2016-11-18 14:40:00,98.92,98.94,98.9,98.94,6764.0,88.7375,88.7554,88.7195,88.7554,6764.0
2016-11-18 14:45:00,98.92,98.96,98.92,98.95,32800.0,88.7375,88.7734,88.7375,88.7644,32800.0
2016-11-18 14:50:00,98.94,98.96,98.93,98.95,10170.0,88.7554,88.7734,88.7465,88.7644,10170.0
2016-11-18 14:55:00,98.94,98.96,98.88,98.94,20856.0,88.7554,88.7734,88.7016,88.7554,20856.0
2016-11-18 15:00:00,98.94,98.95,98.91,98.93,9895.0,88.7554,88.7644,88.7285,88.7465,9895.0
2016-11-18 15:05:00,98.93,98.94,98.75,98.77,15286.0,88.7465,88.7554,88.585,88.6029,15286.0
2016-11-18 15:10:00,98.74,98.77,98.71,98.74,12112.0,88.576,88.6029,88.5491,88.576,12112.0
2016-11-18 15:15:00,98.73,98.79,98.71,98.79,9426.0,88.567,88.6209,88.5491,88.6209,9426.0
2016-11-18 15:20:00,98.77,98.89,98.76,98.89,21112.0,88.6029,88.7106,88.5939,88.7106,21112.0
2016-11-18 15:25:00,98.89,98.91,98.85,98.91,10356.0,88.7106,88.7285,88.6747,88.7285,10356.0
2016-11-18 15:30:00,98.91,98.91,98.86,98.88,14192.0,88.7285,88.7285,88.6837,88.7016,14192.0
2016-11-18 15:35:00,98.87,98.92,98.87,98.91,14970.0,88.6926,88.7375,88.6926,88.7285,14970.0
2016-11-18 15:40:00,98.91,98.96,98.9,98.96,29181.0,88.7285,88.7734,88.7195,88.7734,29181.0
2016-11-18 15:45:00,98.95,98.96,98.91,98.92,27730.0,88.7644,88.7734,88.7285,88.7375,27730.0
2016-11-18 15:50:00,98.94,98.94,98.83,98.84,23988.0,88.7554,88.7554,88.6567,88.6657,23988.0
2016-11-18 15:55:00,98.84,98.89,98.82,98.88,73528.0,88.6657,88.7106,88.6478,88.7016,73528.0
2016-11-21 09:30:00,99.28,99.28,98.9,99.19,46168.0,89.0604,89.0604,88.7195,88.9797,46168.0
2016-11-21 09:35:00,99.11,99.43,99.11,99.14,93802.0,88.9079,89.195,88.9079,88.9348,93802.0
2016-11-21 09:40:00,99.11,99.19,99.1,99.1,27403.0,88.9079,88.9797,88.899,88.899,27403.0
2016-11-21 09:45:00,99.11,99.16,98.92,98.92,26245.0,88.9079,88.9528,88.7375,88.7375,26245.0
2016-11-21 09:50:00,98.92,99.04,98.79,98.97,82678.0,88.7375,88.8451,88.6209,88.7823,82678.0
2016-11-21 09:55:00,98.97,99.12,98.94,98.98,69298.0,88.7823,88.9169,88.7554,88.7913,69298.0
2016-11-21 10:00:00,98.98,99.07,98.96,99.01,34997.0,88.7913,88.872,88.7734,88.8182,34997.0
2016-11-21 10:05:00,99.01,99.05,99.0,99.0,16398.0,88.8182,88.8541,88.8092,88.8092,16398.0
2016-11-21 10:10:00,99.0,99.04,99.0,99.02,30312.0,88.8092,88.8451,88.8092,88.8272,30312.0
2016-11-21 10:15:00,99.02,99.02,98.99,99.02,16961.0,88.8272,88.8272,88.8003,88.8272,16961.0
2016-11-21 10:20:00,99.03,99.06,98.93,98.93,29466.0,88.8362,88.8631,88.7465,88.7465,29466.0
2016-11-21 10:25:00,98.93,98.93,98.75,98.82,20915.0,88.7465,88.7465,88.585,88.6478,20915.0
2016-11-21 10:30:00,98.78,98.88,98.75,98.8,24439.0,88.6119,88.7016,88.585,88.6298,24439.0
2016-11-21 10:35:00,98.81,98.83,98.78,98.81,24365.0,88.6388,88.6567,88.6119,88.6388,24365.0
2016-11-21 10:40:00,98.81,98.88,98.79,98.88,45749.0,88.6388,88.7016,88.6209,88.7016,45749.0
2016-11-21 10:45:00,98.88,98.88,98.83,98.86,15338.0,88.7016,88.7016,88.6567,88.6837,15338.0
2016-11-21 10:50:00,98.87,98.87,98.81,98.84,13746.0,88.6926,88.6926,88.6388,88.6657,13746.0
2016-11-21 10:55:00,98.82,98.83,98.74,98.75,39379.0,88.6478,88.6567,88.576,88.585,39379.0
2016-11-21 11:00:00,98.75,98.79,98.7,98.77,17145.0,88.585,88.6209,88.5401,88.6029,17145.0
2016-11-21 11:05:00,98.77,98.8,98.75,98.77,42843.0,88.6029,88.6298,88.585,88.6029,42843.0
2016-11-21 11:10:00,98.77,98.85,98.76,98.85,11166.0,88.6029,88.6747,88.5939,88.6747,11166.0
2016-11-21 11:15:00,98.87,98.96,98.82,98.84,19654.0,88.6926,88.7734,88.6478,88.6657,19654.0
2016-11-21 11:20:00,98.82,98.88,98.81,98.85,8125.0,88.6478,88.7016,88.6388,88.6747,8125.0
2016-11-21 11:25:00,98.86,98.89,98.84,98.85,13011.0,88.6837,88.7106,88.6657,88.6747,13011.0
2016-11-21 11:30:00,98.85,98.85,98.77,98.8,28108.0,88.6747,88.6747,88.6029,88.6298,28108.0
2016-11-21 11:35:00,98.78,98.91,98.77,98.85,21755.0,88.6119,88.7285,88.6029,88.6747,21755.0
2016-11-21 11:40:00,98.88,98.91,98.85,98.91,23560.0,88.7016,88.7285,88.6747,88.7285,23560.0
2016-11-21 11:45:00,98.92,98.93,98.9,98.9,18566.0,88.7375,88.7465,88.7195,88.7195,18566.0
2016-11-21 11:50:00,98.91,98.92,98.82,98.9,39094.0,88.7285,88.7375,88.6478,88.7195,39094.0
2016-11-21 11:55:00,98.89,98.91,98.84,98.89,7687.0,88.7106,88.7285,88.6657,88.7106,7687.0
2016-11-21 12:00:00,98.9,98.91,98.83,98.84,12599.0,88.7195,88.7285,88.6567,88.6657,12599.0
2016-11-21 12:05:00,98.83,98.86,98.81,98.84,21074.0,88.6567,88.6837,88.6388,88.6657,21074.0
2016-11-21 12:10:00,98.85,98.86,98.83,98.84,13000.0,88.6747,88.6837,88.6567,88.6657,13000.0
2016-11-21 12:15:00,98.84,98.85,98.8,98.81,14828.0,88.6657,88.6747,88.6298,88.6388,14828.0
2016-11-21 12:20:00,98.82,98.83,98.74,98.78,162306.0,88.6478,88.6567,88.576,88.6119,162306.0
2016-11-21 12:25:00,98.78,98.81,98.75,98.8,15122.0,88.6119,88.6388,88.585,88.6298,15122.0
2016-11-21 12:30:00,98.8,98.81,98.7,98.75,29871.0,88.6298,88.6388,88.5401,88.585,29871.0
2016-11-21 12:35:00,98.75,98.77,98.75,98.76,13886.0,88.585,88.6029,88.585,88.5939,13886.0
2016-11-21 12:40:00,98.75,98.78,98.74,98.76,7441.0,88.585,88.6119,88.576,88.5939,7441.0
2016-11-21 12:45:00,98.75,98.75,98.69,98.72,4600.0,88.585,88.585,88.5312,88.5581,4600.0
2016-11-21 12:50:00,98.72,98.74,98.7,98.7,12290.0,88.5581,88.576,88.5401,88.5401,12290.0
2016-11-21 12:55:00,98.71,98.73,98.7,98.72,10155.0,88.5491,88.567,88.5401,88.5581,10155.0
2016-11-21 13:00:00,98.71,98.73,98.7,98.7,8341.0,88.5491,88.567,88.5401,88.5401,8341.0
2016-11-21 13:05:00,98.7,98.72,98.65,98.66,45329.0,88.5401,88.5581,88.4953,88.5042,45329.0
2016-11-21 13:10:00,98.65,98.71,98.65,98.67,16224.0,88.4953,88.5491,88.4953,88.5132,16224.0
2016-11-21 13:15:00,98.7,98.75,98.68,98.75,22027.0,88.5401,88.585,88.5222,88.585,22027.0
2016-11-21 13:20:00,98.75,98.75,98.69,98.7,32299.0,88.585,88.585,88.5312,88.5401,32299.0
2016-11-21 13:25:00,98.7,98.73,98.68,98.72,31326.0,88.5401,88.567,88.5222,88.5581,31326.0
2016-11-21 13:30:00,98.72,98.81,98.7,98.75,62152.0,88.5581,88.6388,88.5401,88.585,62152.0
2016-11-21 13:35:00,98.75,98.78,98.72,98.73,20077.0,88.585,88.6119,88.5581,88.567,20077.0
2016-11-21 13:40:00,98.72,98.75,98.7,98.71,41319.0,88.5581,88.585,88.5401,88.5491,41319.0
2016-11-21 13:45:00,98.71,98.73,98.7,98.71,62285.0,88.5491,88.567,88.5401,88.5491,62285.0
2016-11-21 13:50:00,98.72,98.73,98.7,98.71,23055.0,88.5581,88.567,88.5401,88.5491,23055.0
2016-11-21 13:55:00,98.71,98.71,98.62,98.67,32152.0,88.5491,88.5491,88.4684,88.5132,32152.0
2016-11-21 14:00:00,98.66,98.68,98.63,98.64,39693.0,88.5042,88.5222,88.4773,88.4863,39693.0
2016-11-21 14:05:00,98.64,98.65,98.6,98.63,23608.0,88.4863,88.4953,88.4504,88.4773,23608.0
2016-11-21 14:10:00,98.63,98.65,98.6,98.65,20391.0,88.4773,88.4953,88.4504,88.4953,20391.0
2016-11-21 14:15:00,98.65,98.66,98.59,98.63,22330.0,88.4953,88.5042,88.4414,88.4773,22330.0
2016-11-21 14:20:00,98.63,98.67,98.62,98.66,29138.0,88.4773,88.5132,88.4684,88.5042,29138.0
2016-11-21 14:25:00,98.66,98.67,98.62,98.64,15228.0,88.5042,88.5132,88.4684,88.4863,15228.0
2016-11-21 14:30:00,98.63,98.66,98.53,98.53,23257.0,88.4773,88.5042,88.3876,88.3876,23257.0
2016-11-21 14:35:00,98.53,98.56,98.5,98.51,14991.0,88.3876,88.4145,88.3607,88.3697,14991.0
2016-11-21 14:40:00,98.51,98.52,98.5,98.51,19979.0,88.3697,88.3787,88.3607,88.3697,19979.0
2016-11-21 14:45:00,98.5,98.56,98.5,98.55,14918.0,88.3607,88.4145,88.3607,88.4056,14918.0
2016-11-21 14:50:00,98.55,98.56,98.51,98.53,12618.0,88.4056,88.4145,88.3697,88.3876,12618.0
2016-11-21 14:55:00,98.52,98.54,98.49,98.54,27166.0,88.3787,88.3966,88.3517,88.3966,27166.0
2016-11-21 15:00:00,98.53,98.54,98.5,98.52,18944.0,88.3876,88.3966,88.3607,88.3787,18944.0
2016-11-21 15:05:00,98.52,98.52,98.36,98.36,42297.0,88.3787,88.3787,88.2351,88.2351,42297.0
2016-11-21 15:10:00,98.35,98.52,98.33,98.39,47482.0,88.2262,88.3787,88.2082,88.262,47482.0
2016-11-21 15:15:00,98.38,98.45,98.31,98.45,34909.0,88.2531,88.3159,88.1903,88.3159,34909.0
2016-11-21 15:20:00,98.46,98.5,98.4,98.44,27891.0,88.3248,88.3607,88.271,88.3069,27891.0
2016-11-21 15:25:00,98.46,98.5,98.44,98.5,20614.0,88.3248,88.3607,88.3069,88.3607,20614.0
2016-11-21 15:30:00,98.5,98.52,98.47,98.51,35015.0,88.3607,88.3787,88.3338,88.3697,35015.0
2016-11-21 15:35:00,98.51,98.53,98.5,98.52,23908.0,88.3697,88.3876,88.3607,88.3787,23908.0
2016-11-21 15:40:00,98.52,98.6,98.5,98.59,49481.0,88.3787,88.4504,88.3607,88.4414,49481.0
2016-11-21 15:45:00,98.59,98.63,98.55,98.56,71265.0,88.4414,88.4773,88.4056,88.4145,71265.0
2016-11-21 15:50:00,98.56,98.71,98.56,98.61,75972.0,88.4145,88.5491,88.4145,88.4594,75972.0
2016-11-21 15:55:00,98.6,98.64,98.54,98.59,126393.0,88.4504,88.4863,88.3966,88.4414,126393.0
2016-11-22 09:30:00,98.95,99.25,98.34,98.98,67143.0,88.7644,89.0335,88.2172,88.7913,67143.0
2016-11-22 09:35:00,98.95,98.98,98.51,98.57,50176.0,88.7644,88.7913,88.3697,88.4235,50176.0
2016-11-22 09:40:00,98.57,98.62,98.55,98.62,19094.0,88.4235,88.4684,88.4056,88.4684,19094.0
2016-11-22 09:45:00,98.63,98.72,98.62,98.64,20550.0,88.4773,88.5581,88.4684,88.4863,20550.0
2016-11-22 09:50:00,98.61,98.76,98.6,98.69,14833.0,88.4594,88.5939,88.4504,88.5312,14833.0
2016-11-22 09:55:00,98.68,98.8,98.65,98.7,21923.0,88.5222,88.6298,88.4953,88.5401,21923.0
2016-11-22 10:00:00,98.74,98.92,98.69,98.89,16753.0,88.576,88.7375,88.5312,88.7106,16753.0
2016-11-22 10:05:00,98.9,99.0,98.88,98.94,32946.0,88.7195,88.8092,88.7016,88.7554,32946.0
2016-11-22 10:10:00,98.95,98.96,98.85,98.89,13174.0,88.7644,88.7734,88.6747,88.7106,13174.0
2016-11-22 10:15:00,98.89,98.93,98.77,98.81,53974.0,88.7106,88.7465,88.6029,88.6388,53974.0
2016-11-22 10:20:00,98.81,98.83,98.74,98.76,36877.0,88.6388,88.6567,88.576,88.5939,36877.0
2016-11-22 10:25:00,98.76,98.78,98.69,98.7,53839.0,88.5939,88.6119,88.5312,88.5401,53839.0
2016-11-22 10:30:00,98.7,98.75,98.67,98.74,10132.0,88.5401,88.585,88.5132,88.576,10132.0
2016-11-22 10:35:00,98.73,98.86,98.72,98.86,25274.0,88.567,88.6837,88.5581,88.6837,25274.0
2016-11-22 10:40:00,98.86,98.92,98.83,98.89,24872.0,88.6837,88.7375,88.6567,88.7106,24872.0
2016-11-22 10:45:00,98.92,98.92,98.88,98.91,12797.0,88.7375,88.7375,88.7016,88.7285,12797.0
2016-11-22 10:50:00,98.92,98.99,98.88,98.92,26625.0,88.7375,88.8003,88.7016,88.7375,26625.0
2016-11-22 10:55:00,98.92,98.92,98.82,98.82,12673.0,88.7375,88.7375,88.6478,88.6478,12673.0
2016-11-22 11:00:00,98.81,98.87,98.77,98.81,56686.0,88.6388,88.6926,88.6029,88.6388,56686.0
2016-11-22 11:05:00,98.86,98.95,98.86,98.95,31944.0,88.6837,88.7644,88.6837,88.7644,31944.0
2016-11-22 11:10:00,98.96,98.96,98.88,98.92,48232.0,88.7734,88.7734,88.7016,88.7375,48232.0
2016-11-22 11:15:00,98.92,98.96,98.86,98.9,21731.0,88.7375,88.7734,88.6837,88.7195,21731.0
2016-11-22 11:20:00,98.89,98.99,98.87,98.92,24819.0,88.7106,88.8003,88.6926,88.7375,24819.0
2016-11-22 11:25:00,98.92,98.93,98.8,98.8,18753.0,88.7375,88.7465,88.6298,88.6298,18753.0
2016-11-22 11:30:00,98.8,98.81,98.67,98.7,40614.0,88.6298,88.6388,88.5132,88.5401,40614.0
2016-11-22 11:35:00,98.7,98.77,98.65,98.77,88431.0,88.5401,88.6029,88.4953,88.6029,88431.0
2016-11-22 11:40:00,98.75,98.79,98.71,98.73,11800.0,88.585,88.6209,88.5491,88.567,11800.0
2016-11-22 11:45:00,98.73,98.91,98.72,98.9,14424.0,88.567,88.7285,88.5581,88.7195,14424.0
2016-11-22 11:50:00,98.89,98.95,98.88,98.93,8369.0,88.7106,88.7644,88.7016,88.7465,8369.0
2016-11-22 11:55:00,98.93,98.94,98.88,98.9,40031.0,88.7465,88.7554,88.7016,88.7195,40031.0
2016-11-22 12:00:00,98.91,98.94,98.86,98.86,7818.0,88.7285,88.7554,88.6837,88.6837,7818.0
2016-11-22 12:05:00,98.85,98.89,98.84,98.87,3990.0,88.6747,88.7106,88.6657,88.6926,3990.0
2016-11-22 12:10:00,98.86,98.87,98.78,98.81,5758.0,88.6837,88.6926,88.6119,88.6388,5758.0
2016-11-22 12:15:00,98.84,98.89,98.8,98.86,7074.0,88.6657,88.7106,88.6298,88.6837,7074.0
2016-11-22 12:20:00,98.86,98.86,98.82,98.85,3200.0,88.6837,88.6837,88.6478,88.6747,3200.0
2016-11-22 12:25:00,98.82,98.85,98.77,98.79,5184.0,88.6478,88.6747,88.6029,88.6209,5184.0
2016-11-22 12:30:00,98.8,98.86,98.79,98.84,5554.0,88.6298,88.6837,88.6209,88.6657,5554.0
2016-11-22 12:35:00,98.84,98.86,98.81,98.81,4376.0,88.6657,88.6837,88.6388,88.6388,4376.0
2016-11-22 12:40:00,98.83,98.83,98.81,98.81,13201.0,88.6567,88.6567,88.6388,88.6388,13201.0
2016-11-22 12:45:00,98.81,98.82,98.7,98.73,7689.0,88.6388,88.6478,88.5401,88.567,7689.0
2016-11-22 12:50:00,98.72,98.73,98.69,98.73,10500.0,88.5581,88.567,88.5312,88.567,10500.0
2016-11-22 12:55:00,98.73,98.77,98.7,98.75,10534.0,88.567,88.6029,88.5401,88.585,10534.0
2016-11-22 13:00:00,98.76,98.78,98.75,98.75,5127.0,88.5939,88.6119,88.585,88.585,5127.0
2016-11-22 13:05:00,98.77,98.8,98.76,98.77,7609.0,88.6029,88.6298,88.5939,88.6029,7609.0
2016-11-22 13:10:00,98.77,98.82,98.77,98.79,31269.0,88.6029,88.6478,88.6029,88.6209,31269.0
2016-11-22 13:15:00,98.79,98.79,98.73,98.74,13571.0,88.6209,88.6209,88.567,88.576,13571.0
2016-11-22 13:20:00,98.72,98.75,98.72,98.75,14799.0,88.5581,88.585,88.5581,88.585,14799.0
2016-11-22 13:25:00,98.75,98.82,98.75,98.79,6798.0,88.585,88.6478,88.585,88.6209,6798.0
2016-11-22 13:30:00,98.79,98.81,98.72,98.73,16840.0,88.6209,88.6388,88.5581,88.567,16840.0
2016-11-22 13:35:00,98.74,98.78,98.71,98.78,17089.0,88.576,88.6119,88.5491,88.6119,17089.0
2016-11-22 13:40:00,98.79,98.82,98.74,98.82,17448.0,88.6209,88.6478,88.576,88.6478,17448.0
2016-11-22 13:45:00,98.81,98.96,98.81,98.92,5378.0,88.6388,88.7734,88.6388,88.7375,5378.0
2016-11-22 13:50:00,98.93,98.94,98.81,98.84,22840.0,88.7465,88.7554,88.6388,88.6657,22840.0
2016-11-22 13:55:00,98.86,98.86,98.8,98.8,3875.0,88.6837,88.6837,88.6298,88.6298,3875.0
2016-11-22 14:00:00,98.82,98.86,98.75,98.79,8300.0,88.6478,88.6837,88.585,88.6209,8300.0
2016-11-22 14:05:00,98.75,98.81,98.75,98.78,15979.0,88.585,88.6388,88.585,88.6119,15979.0
2016-11-22 14:10:00,98.79,98.82,98.78,98.81,5277.0,88.6209,88.6478,88.6119,88.6388,5277.0
2016-11-22 14:15:00,98.8,98.9,98.79,98.89,16357.0,88.6298,88.7195,88.6209,88.7106,16357.0
2016-11-22 14:20:00,98.88,98.9,98.81,98.86,8725.0,88.7016,88.7195,88.6388,88.6837,8725.0
2016-11-22 14:25:00,98.86,98.88,98.83,98.84,8283.0,88.6837,88.7016,88.6567,88.6657,8283.0
2016-11-22 14:30:00,98.84,98.88,98.82,98.83,6565.0,88.6657,88.7016,88.6478,88.6567,6565.0
2016-11-22 14:35:00,98.83,98.89,98.8,98.82,8734.0,88.6567,88.7106,88.6298,88.6478,8734.0
2016-11-22 14:40:00,98.83,98.9,98.82,98.9,12694.0,88.6567,88.7195,88.6478,88.7195,12694.0
2016-11-22 14:45:00,98.9,98.99,98.89,98.94,21522.0,88.7195,88.8003,88.7106,88.7554,21522.0
2016-11-22 14:50:00,98.93,98.96,98.92,98.96,6650.0,88.7465,88.7734,88.7375,88.7734,6650.0
2016-11-22 14:55:00,98.95,98.96,98.93,98.93,9448.0,88.7644,88.7734,88.7465,88.7465,9448.0
2016-11-22 15:00:00,98.92,98.93,98.87,98.93,9108.0,88.7375,88.7465,88.6926,88.7465,9108.0
2016-11-22 15:05:00,98.92,98.92,98.87,98.91,5327.0,88.7375,88.7375,88.6926,88.7285,5327.0
2016-11-22 15:10:00,98.89,98.95,98.88,98.9,10239.0,88.7106,88.7644,88.7016,88.7195,10239.0
2016-11-22 15:15:00,98.89,99.0,98.89,99.0,8181.0,88.7106,88.8092,88.7106,88.8092,8181.0
2016-11-22 15:20:00,98.97,98.99,98.88,98.9,10673.0,88.7823,88.8003,88.7016,88.7195,10673.0
2016-11-22 15:25:00,98.88,98.93,98.78,98.79,9850.0,88.7016,88.7465,88.6119,88.6209,9850.0
2016-11-22 15:30:00,98.79,98.87,98.75,98.86,32364.0,88.6209,88.6926,88.585,88.6837,32364.0
2016-11-22 15:35:00,98.85,98.91,98.8,98.85,27262.0,88.6747,88.7285,88.6298,88.6747,27262.0
2016-11-22 15:40:00,98.85,98.88,98.8,98.84,25526.0,88.6747,88.7016,88.6298,88.6657,25526.0
2016-11-22 15:45:00,98.84,98.85,98.8,98.83,27978.0,88.6657,88.6747,88.6298,88.6567,27978.0
2016-11-22 15:50:00,98.82,98.85,98.72,98.72,49992.0,88.6478,88.6747,88.5581,88.5581,49992.0
2016-11-22 15:55:00,98.72,98.85,98.7,98.84,106662.0,88.5581,88.6747,88.5401,88.6657,106662.0
2016-11-23 09:30:00,98.6,98.78,98.58,98.74,37339.0,88.4504,88.6119,88.4325,88.576,37339.0
2016-11-23 09:35:00,98.7,98.74,98.5,98.62,71268.0,88.5401,88.576,88.3607,88.4684,71268.0
2016-11-23 09:40:00,98.63,98.78,98.62,98.77,33324.0,88.4773,88.6119,88.4684,88.6029,33324.0
2016-11-23 09:45:00,98.81,98.9,98.74,98.88,30930.0,88.6388,88.7195,88.576,88.7016,30930.0
2016-11-23 09:50:00,98.9,98.96,98.8,98.84,17503.0,88.7195,88.7734,88.6298,88.6657,17503.0
2016-11-23 09:55:00,98.81,98.85,98.74,98.74,26608.0,88.6388,88.6747,88.576,88.576,26608.0
2016-11-23 10:00:00,98.77,98.83,98.74,98.78,12723.0,88.6029,88.6567,88.576,88.6119,12723.0
2016-11-23 10:05:00,98.77,98.83,98.69,98.72,12919.0,88.6029,88.6567,88.5312,88.5581,12919.0
2016-11-23 10:10:00,98.71,98.75,98.68,98.7,27185.0,88.5491,88.585,88.5222,88.5401,27185.0
2016-11-23 10:15:00,98.71,98.82,98.71,98.82,10440.0,88.5491,88.6478,88.5491,88.6478,10440.0
2016-11-23 10:20:00,98.82,98.9,98.76,98.76,16494.0,88.6478,88.7195,88.5939,88.5939,16494.0
2016-11-23 10:25:00,98.78,98.79,98.71,98.75,13970.0,88.6119,88.6209,88.5491,88.585,13970.0
2016-11-23 10:30:00,98.74,98.8,98.74,98.78,14390.0,88.576,88.6298,88.576,88.6119,14390.0
2016-11-23 10:35:00,98.76,98.77,98.73,98.76,10888.0,88.5939,88.6029,88.567,88.5939,10888.0
2016-11-23 10:40:00,98.76,98.8,98.74,98.74,6207.0,88.5939,88.6298,88.576,88.576,6207.0
2016-11-23 10:45:00,98.76,98.81,98.74,98.77,5389.0,88.5939,88.6388,88.576,88.6029,5389.0
2016-11-23 10:50:00,98.78,98.87,98.76,98.82,22000.0,88.6119,88.6926,88.5939,88.6478,22000.0
2016-11-23 10:55:00,98.8,98.89,98.79,98.88,11922.0,88.6298,88.7106,88.6209,88.7016,11922.0
2016-11-23 11:00:00,98.86,99.02,98.86,99.0,60023.0,88.6837,88.8272,88.6837,88.8092,60023.0
2016-11-23 11:05:00,99.0,99.1,99.0,99.02,128860.0,88.8092,88.899,88.8092,88.8272,128860.0
2016-11-23 11:10:00,99.03,99.05,99.0,99.04,79278.0,88.8362,88.8541,88.8092,88.8451,79278.0
2016-11-23 11:15:00,99.04,99.1,99.02,99.03,13739.0,88.8451,88.899,88.8272,88.8362,13739.0
2016-11-23 11:20:00,99.03,99.18,99.0,99.16,31965.0,88.8362,88.9707,88.8092,88.9528,31965.0
2016-11-23 11:25:00,99.16,99.26,99.14,99.25,45391.0,88.9528,89.0425,88.9348,89.0335,45391.0
2016-11-23 11:30:00,99.19,99.3,99.19,99.25,23899.0,88.9797,89.0784,88.9797,89.0335,23899.0
2016-11-23 11:35:00,99.25,99.25,99.16,99.17,6833.0,89.0335,89.0335,88.9528,88.9617,6833.0
2016-11-23 11:40:00,99.2,99.23,99.15,99.18,10073.0,88.9887,89.0156,88.9438,88.9707,10073.0
2016-11-23 11:45:00,99.22,99.25,99.17,99.17,5675.0,89.0066,89.0335,88.9617,88.9617,5675.0
2016-11-23 11:50:00,99.2,99.2,99.12,99.15,9958.0,88.9887,88.9887,88.9169,88.9438,9958.0
2016-11-23 11:55:00,99.18,99.29,99.16,99.27,9289.0,88.9707,89.0694,88.9528,89.0515,9289.0
2016-11-23 12:00:00,99.26,99.29,99.24,99.28,7357.0,89.0425,89.0694,89.0245,89.0604,7357.0
2016-11-23 12:05:00,99.27,99.27,99.24,99.26,7555.0,89.0515,89.0515,89.0245,89.0425,7555.0
2016-11-23 12:10:00,99.26,99.3,99.25,99.27,11037.0,89.0425,89.0784,89.0335,89.0515,11037.0
2016-11-23 12:15:00,99.27,99.3,99.25,99.26,4754.0,89.0515,89.0784,89.0335,89.0425,4754.0
2016-11-23 12:20:00,99.26,99.32,99.25,99.31,15424.0,89.0425,89.0963,89.0335,89.0873,15424.0
2016-11-23 12:25:00,99.32,99.37,99.3,99.37,6973.0,89.0963,89.1412,89.0784,89.1412,6973.0
2016-11-23 12:30:00,99.35,99.37,99.34,99.35,10481.0,89.1232,89.1412,89.1142,89.1232,10481.0
2016-11-23 12:35:00,99.35,99.37,99.35,99.37,9470.0,89.1232,89.1412,89.1232,89.1412,9470.0
2016-11-23 12:40:00,99.37,99.42,99.35,99.41,22557.0,89.1412,89.186,89.1232,89.177,22557.0
2016-11-23 12:45:00,99.42,99.45,99.38,99.45,6362.0,89.186,89.2129,89.1501,89.2129,6362.0
2016-11-23 12:50:00,99.45,99.45,99.4,99.42,11614.0,89.2129,89.2129,89.1681,89.186,11614.0
2016-11-23 12:55:00,99.42,99.49,99.41,99.46,28068.0,89.186,89.2488,89.177,89.2219,28068.0
2016-11-23 13:00:00,99.46,99.48,99.4,99.47,8005.0,89.2219,89.2398,89.1681,89.2309,8005.0
2016-11-23 13:05:00,99.48,99.52,99.48,99.48,40770.0,89.2398,89.2757,89.2398,89.2398,40770.0
2016-11-23 13:10:00,99.51,99.52,99.48,99.5,14865.0,89.2667,89.2757,89.2398,89.2578,14865.0
2016-11-23 13:15:00,99.51,99.51,99.42,99.46,21861.0,89.2667,89.2667,89.186,89.2219,21861.0
2016-11-23 13:20:00,99.46,99.46,99.35,99.38,11600.0,89.2219,89.2219,89.1232,89.1501,11600.0
2016-11-23 13:25:00,99.37,99.43,99.37,99.43,10012.0,89.1412,89.195,89.1412,89.195,10012.0
2016-11-23 13:30:00,99.43,99.43,99.39,99.39,15346.0,89.195,89.195,89.1591,89.1591,15346.0
2016-11-23 13:35:00,99.4,99.45,99.39,99.45,6908.0,89.1681,89.2129,89.1591,89.2129,6908.0
2016-11-23 13:40:00,99.46,99.49,99.43,99.48,10732.0,89.2219,89.2488,89.195,89.2398,10732.0
2016-11-23 13:45:00,99.46,99.49,99.44,99.45,10587.0,89.2219,89.2488,89.204,89.2129,10587.0
2016-11-23 13:50:00,99.45,99.45,99.39,99.4,11056.0,89.2129,89.2129,89.1591,89.1681,11056.0
2016-11-23 13:55:00,99.43,99.43,99.37,99.4,5243.0,89.195,89.195,89.1412,89.1681,5243.0
2016-11-23 14:00:00,99.4,99.43,99.37,99.4,10470.0,89.1681,89.195,89.1412,89.1681,10470.0
2016-11-23 14:05:00,99.41,99.44,99.37,99.43,9554.0,89.177,89.204,89.1412,89.195,9554.0
2016-11-23 14:10:00,99.43,99.44,99.38,99.39,9445.0,89.195,89.204,89.1501,89.1591,9445.0
2016-11-23 14:15:00,99.4,99.42,99.39,99.39,12770.0,89.1681,89.186,89.1591,89.1591,12770.0
2016-11-23 14:20:00,99.38,99.41,99.36,99.37,10346.0,89.1501,89.177,89.1322,89.1412,10346.0
2016-11-23 14:25:00,99.37,99.42,99.36,99.39,6200.0,89.1412,89.186,89.1322,89.1591,6200.0
2016-11-23 14:30:00,99.41,99.43,99.39,99.42,11276.0,89.177,89.195,89.1591,89.186,11276.0
2016-11-23 14:35:00,99.43,99.43,99.37,99.38,19075.0,89.195,89.195,89.1412,89.1501,19075.0
2016-11-23 14:40:00,99.39,99.39,99.3,99.3,43672.0,89.1591,89.1591,89.0784,89.0784,43672.0
2016-11-23 14:45:00,99.29,99.31,99.27,99.3,85378.0,89.0694,89.0873,89.0515,89.0784,85378.0
2016-11-23 14:50:00,99.31,99.32,99.26,99.27,13316.0,89.0873,89.0963,89.0425,89.0515,13316.0
2016-11-23 14:55:00,99.26,99.31,99.21,99.3,66187.0,89.0425,89.0873,88.9976,89.0784,66187.0
2016-11-23 15:00:00,99.31,99.34,99.29,99.31,11427.0,89.0873,89.1142,89.0694,89.0873,11427.0
2016-11-23 15:05:00,99.31,99.33,99.3,99.33,17143.0,89.0873,89.1053,89.0784,89.1053,17143.0
2016-11-23 15:10:00,99.32,99.32,99.25,99.26,15279.0,89.0963,89.0963,89.0335,89.0425,15279.0
2016-11-23 15:15:00,99.27,99.29,99.2,99.22,20485.0,89.0515,89.0694,88.9887,89.0066,20485.0
2016-11-23 15:20:00,99.21,99.29,99.21,99.29,14563.0,88.9976,89.0694,88.9976,89.0694,14563.0
2016-11-23 15:25:00,99.3,99.37,99.26,99.29,25856.0,89.0784,89.1412,89.0425,89.0694,25856.0
2016-11-23 15:30:00,99.29,99.37,99.29,99.37,22675.0,89.0694,89.1412,89.0694,89.1412,22675.0
2016-11-23 15:35:00,99.37,99.42,99.37,99.38,14830.0,89.1412,89.186,89.1412,89.1501,14830.0
2016-11-23 15:40:00,99.39,99.47,99.33,99.33,41211.0,89.1591,89.2309,89.1053,89.1053,41211.0
2016-11-23 15:45:00,99.35,99.38,99.31,99.35,30098.0,89.1232,89.1501,89.0873,89.1232,30098.0
2016-11-23 15:50:00,99.35,99.39,99.32,99.35,46902.0,89.1232,89.1591,89.0963,89.1232,46902.0
2016-11-23 15:55:00,99.35,99.41,99.33,99.33,73908.0,89.1232,89.177,89.1053,89.1053,73908.0
2016-11-25 09:30:00,99.4,99.51,99.14,99.22,97832.0,89.1681,89.2667,88.9348,89.0066,97832.0
2016-11-25 09:35:00,99.28,99.41,99.23,99.35,20899.0,89.0604,89.177,89.0156,89.1232,20899.0
2016-11-25 09:40:00,99.35,99.58,99.29,99.35,19665.0,89.1232,89.3295,89.0694,89.1232,19665.0
2016-11-25 09:45:00,99.36,99.59,99.35,99.51,30194.0,89.1322,89.3385,89.1232,89.2667,30194.0
2016-11-25 09:50:00,99.52,99.53,99.3,99.34,108008.0,89.2757,89.2847,89.0784,89.1142,108008.0
2016-11-25 09:55:00,99.34,99.41,99.3,99.41,122087.0,89.1142,89.177,89.0784,89.177,122087.0
2016-11-25 10:00:00,99.39,99.39,99.3,99.31,37430.0,89.1591,89.1591,89.0784,89.0873,37430.0
2016-11-25 10:05:00,99.33,99.37,99.25,99.27,64440.0,89.1053,89.1412,89.0335,89.0515,64440.0
2016-11-25 10:10:00,99.27,99.32,99.25,99.29,20873.0,89.0515,89.0963,89.0335,89.0694,20873.0
2016-11-25 10:15:00,99.29,99.29,99.25,99.26,23116.0,89.0694,89.0694,89.0335,89.0425,23116.0
2016-11-25 10:20:00,99.26,99.33,99.25,99.3,11902.0,89.0425,89.1053,89.0335,89.0784,11902.0
2016-11-25 10:25:00,99.3,99.4,99.29,99.4,25753.0,89.0784,89.1681,89.0694,89.1681,25753.0
2016-11-25 10:30:00,99.4,99.4,99.3,99.36,25615.0,89.1681,89.1681,89.0784,89.1322,25615.0
2016-11-25 10:35:00,99.37,99.41,99.36,99.37,20489.0,89.1412,89.177,89.1322,89.1412,20489.0
2016-11-25 10:40:00,99.38,99.39,99.29,99.3,11313.0,89.1501,89.1591,89.0694,89.0784,11313.0
2016-11-25 10:45:00,99.31,99.33,99.29,99.33,14153.0,89.0873,89.1053,89.0694,89.1053,14153.0
2016-11-25 10:50:00,99.35,99.36,99.29,99.35,14290.0,89.1232,89.1322,89.0694,89.1232,14290.0
2016-11-25 10:55:00,99.36,99.4,99.34,99.34,11893.0,89.1322,89.1681,89.1142,89.1142,11893.0
2016-11-25 11:00:00,99.36,99.41,99.35,99.37,18630.0,89.1322,89.177,89.1232,89.1412,18630.0
2016-11-25 11:05:00,99.36,99.45,99.36,99.37,28493.0,89.1322,89.2129,89.1322,89.1412,28493.0
2016-11-25 11:10:00,99.36,99.42,99.35,99.4,20300.0,89.1322,89.186,89.1232,89.1681,20300.0
2016-11-25 11:15:00,99.39,99.44,99.39,99.41,12053.0,89.1591,89.204,89.1591,89.177,12053.0
2016-11-25 11:20:00,99.4,99.43,99.36,99.39,23768.0,89.1681,89.195,89.1322,89.1591,23768.0
2016-11-25 11:25:00,99.38,99.41,99.38,99.39,13510.0,89.1501,89.177,89.1501,89.1591,13510.0
2016-11-25 11:30:00,99.4,99.41,99.37,99.41,27688.0,89.1681,89.177,89.1412,89.177,27688.0
2016-11-25 11:35:00,99.42,99.45,99.39,99.44,12629.0,89.186,89.2129,89.1591,89.204,12629.0
2016-11-25 11:40:00,99.43,99.43,99.4,99.41,11012.0,89.195,89.195,89.1681,89.177,11012.0
2016-11-25 11:45:00,99.42,99.43,99.39,99.4,5849.0,89.186,89.195,89.1591,89.1681,5849.0
2016-11-25 11:50:00,99.41,99.43,99.39,99.41,14083.0,89.177,89.195,89.1591,89.177,14083.0
2016-11-25 11:55:00,99.42,99.43,99.36,99.43,40050.0,89.186,89.195,89.1322,89.195,40050.0
2016-11-25 12:00:00,99.43,99.43,99.39,99.43,50260.0,89.195,89.195,89.1591,89.195,50260.0
2016-11-25 12:05:00,99.43,99.5,99.36,99.42,40374.0,89.195,89.2578,89.1322,89.186,40374.0
2016-11-25 12:10:00,99.42,99.42,99.36,99.37,43707.0,89.186,89.186,89.1322,89.1412,43707.0
2016-11-25 12:15:00,99.39,99.4,99.36,99.38,11786.0,89.1591,89.1681,89.1322,89.1501,11786.0
2016-11-25 12:20:00,99.38,99.4,99.38,99.38,44861.0,89.1501,89.1681,89.1501,89.1501,44861.0
2016-11-25 12:25:00,99.39,99.4,99.38,99.4,38400.0,89.1591,89.1681,89.1501,89.1681,38400.0
2016-11-25 12:30:00,99.39,99.45,99.39,99.45,25229.0,89.1591,89.2129,89.1591,89.2129,25229.0
2016-11-25 12:35:00,99.45,99.46,99.37,99.37,7843.0,89.2129,89.2219,89.1412,89.1412,7843.0
2016-11-25 12:40:00,99.37,99.44,99.36,99.4,20276.0,89.1412,89.204,89.1322,89.1681,20276.0
2016-11-25 12:45:00,99.4,99.43,99.3,99.4,55991.0,89.1681,89.195,89.0784,89.1681,55991.0
2016-11-25 12:50:00,99.39,99.46,99.38,99.45,22236.0,89.1591,89.2219,89.1501,89.2129,22236.0
2016-11-25 12:55:00,99.46,99.55,99.43,99.51,63594.0,89.2219,89.3026,89.195,89.2667,63594.0
2016-11-28 09:30:00,99.97,100.0,99.4,99.46,309562.0,89.6794,89.7063,89.1681,89.2219,309562.0
2016-11-28 09:35:00,99.44,99.81,99.36,99.7,56919.0,89.204,89.5359,89.1322,89.4372,56919.0
2016-11-28 09:40:00,99.74,99.75,99.43,99.54,49486.0,89.4731,89.482,89.195,89.2937,49486.0
2016-11-28 09:45:00,99.54,99.64,99.46,99.64,56402.0,89.2937,89.3834,89.2219,89.3834,56402.0
2016-11-28 09:50:00,99.62,99.7,99.53,99.6,48158.0,89.3654,89.4372,89.2847,89.3475,48158.0
2016-11-28 09:55:00,99.6,99.65,99.41,99.45,72181.0,89.3475,89.3923,89.177,89.2129,72181.0
2016-11-28 10:00:00,99.43,99.51,99.42,99.45,62839.0,89.195,89.2667,89.186,89.2129,62839.0
2016-11-28 10:05:00,99.44,99.55,99.43,99.51,206655.0,89.204,89.3026,89.195,89.2667,206655.0
2016-11-28 10:10:00,99.51,99.55,99.42,99.44,60826.0,89.2667,89.3026,89.186,89.204,60826.0
2016-11-28 10:15:00,99.44,99.46,99.06,99.07,150775.0,89.204,89.2219,88.8631,88.872,150775.0
2016-11-28 10:20:00,99.06,99.29,99.04,99.2,60057.0,88.8631,89.0694,88.8451,88.9887,60057.0
2016-11-28 10:25:00,99.2,99.29,99.17,99.29,66289.0,88.9887,89.0694,88.9617,89.0694,66289.0
2016-11-28 10:30:00,99.29,99.35,99.19,99.24,12044.0,89.0694,89.1232,88.9797,89.0245,12044.0
2016-11-28 10:35:00,99.24,99.25,99.01,99.12,40563.0,89.0245,89.0335,88.8182,88.9169,40563.0
2016-11-28 10:40:00,99.11,99.16,99.1,99.16,27838.0,88.9079,88.9528,88.899,88.9528,27838.0
2016-11-28 10:45:00,99.16,99.22,99.1,99.15,39505.0,88.9528,89.0066,88.899,88.9438,39505.0
2016-11-28 10:50:00,99.15,99.25,99.14,99.18,61176.0,88.9438,89.0335,88.9348,88.9707,61176.0
2016-11-28 10:55:00,99.2,99.2,99.14,99.14,59082.0,88.9887,88.9887,88.9348,88.9348,59082.0
2016-11-28 11:00:00,99.14,99.17,99.13,99.14,14767.0,88.9348,88.9617,88.9259,88.9348,14767.0
2016-11-28 11:05:00,99.13,99.2,99.1,99.15,22490.0,88.9259,88.9887,88.899,88.9438,22490.0
2016-11-28 11:10:00,99.18,99.21,99.12,99.12,24930.0,88.9707,88.9976,88.9169,88.9169,24930.0
2016-11-28 11:15:00,99.11,99.16,99.1,99.11,177599.0,88.9079,88.9528,88.899,88.9079,177599.0
2016-11-28 11:20:00,99.11,99.12,99.09,99.11,42849.0,88.9079,88.9169,88.89,88.9079,42849.0
2016-11-28 11:25:00,99.12,99.14,99.05,99.07,66653.0,88.9169,88.9348,88.8541,88.872,66653.0
2016-11-28 11:30:00,99.06,99.13,99.06,99.11,54018.0,88.8631,88.9259,88.8631,88.9079,54018.0
2016-11-28 11:35:00,99.11,99.14,99.1,99.1,18590.0,88.9079,88.9348,88.899,88.899,18590.0
2016-11-28 11:40:00,99.1,99.11,99.05,99.05,140236.0,88.899,88.9079,88.8541,88.8541,140236.0
2016-11-28 11:45:00,99.05,99.1,99.01,99.08,45465.0,88.8541,88.899,88.8182,88.881,45465.0
2016-11-28 11:50:00,99.08,99.2,99.05,99.05,24684.0,88.881,88.9887,88.8541,88.8541,24684.0
2016-11-28 11:55:00,99.05,99.14,99.05,99.11,77265.0,88.8541,88.9348,88.8541,88.9079,77265.0
2016-11-28 12:00:00,99.1,99.11,99.05,99.05,20149.0,88.899,88.9079,88.8541,88.8541,20149.0
2016-11-28 12:05:00,99.05,99.1,99.02,99.07,28251.0,88.8541,88.899,88.8272,88.872,28251.0
2016-11-28 12:10:00,99.07,99.14,99.05,99.13,19850.0,88.872,88.9348,88.8541,88.9259,19850.0
2016-11-28 12:15:00,99.13,99.19,99.1,99.15,20354.0,88.9259,88.9797,88.899,88.9438,20354.0
2016-11-28 12:20:00,99.15,99.15,99.11,99.13,21098.0,88.9438,88.9438,88.9079,88.9259,21098.0
2016-11-28 12:25:00,99.14,99.15,99.09,99.12,16688.0,88.9348,88.9438,88.89,88.9169,16688.0
2016-11-28 12:30:00,99.1,99.13,99.06,99.12,17820.0,88.899,88.9259,88.8631,88.9169,17820.0
2016-11-28 12:35:00,99.12,99.14,99.09,99.11,21809.0,88.9169,88.9348,88.89,88.9079,21809.0
2016-11-28 12:40:00,99.11,99.11,99.05,99.05,37841.0,88.9079,88.9079,88.8541,88.8541,37841.0
2016-11-28 12:45:00,99.05,99.08,99.04,99.05,28111.0,88.8541,88.881,88.8451,88.8541,28111.0
2016-11-28 12:50:00,99.06,99.11,99.03,99.09,31157.0,88.8631,88.9079,88.8362,88.89,31157.0
2016-11-28 12:55:00,99.1,99.17,99.09,99.14,33797.0,88.899,88.9617,88.89,88.9348,33797.0
2016-11-28 13:00:00,99.14,99.19,99.12,99.12,15410.0,88.9348,88.9797,88.9169,88.9169,15410.0
2016-11-28 13:05:00,99.14,99.16,99.07,99.07,22196.0,88.9348,88.9528,88.872,88.872,22196.0
2016-11-28 13:10:00,99.07,99.08,99.05,99.06,12211.0,88.872,88.881,88.8541,88.8631,12211.0
2016-11-28 13:15:00,99.07,99.08,99.05,99.06,34704.0,88.872,88.881,88.8541,88.8631,34704.0
2016-11-28 13:20:00,99.06,99.07,99.04,99.05,100177.0,88.8631,88.872,88.8451,88.8541,100177.0
2016-11-28 13:25:00,99.05,99.07,99.04,99.05,26251.0,88.8541,88.872,88.8451,88.8541,26251.0
2016-11-28 13:30:00,99.05,99.06,99.01,99.01,48353.0,88.8541,88.8631,88.8182,88.8182,48353.0
2016-11-28 13:35:00,99.02,99.07,99.01,99.05,46421.0,88.8272,88.872,88.8182,88.8541,46421.0
2016-11-28 13:40:00,99.05,99.07,99.02,99.06,33695.0,88.8541,88.872,88.8272,88.8631,33695.0
2016-11-28 13:45:00,99.07,99.09,99.03,99.04,28678.0,88.872,88.89,88.8362,88.8451,28678.0
2016-11-28 13:50:00,99.04,99.05,99.01,99.04,27951.0,88.8451,88.8541,88.8182,88.8451,27951.0
2016-11-28 13:55:00,99.03,99.12,99.03,99.09,23343.0,88.8362,88.9169,88.8362,88.89,23343.0
2016-11-28 14:00:00,99.09,99.1,99.06,99.06,12290.0,88.89,88.899,88.8631,88.8631,12290.0
2016-11-28 14:05:00,99.06,99.14,99.06,99.14,118535.0,88.8631,88.9348,88.8631,88.9348,118535.0
2016-11-28 14:10:00,99.14,99.14,99.12,99.13,22298.0,88.9348,88.9348,88.9169,88.9259,22298.0
2016-11-28 14:15:00,99.14,99.17,99.11,99.17,17174.0,88.9348,88.9617,88.9079,88.9617,17174.0
2016-11-28 14:20:00,99.17,99.17,99.1,99.11,16032.0,88.9617,88.9617,88.899,88.9079,16032.0
2016-11-28 14:25:00,99.11,99.11,99.02,99.03,23493.0,88.9079,88.9079,88.8272,88.8362,23493.0
2016-11-28 14:30:00,99.03,99.19,99.02,99.04,51560.0,88.8362,88.9797,88.8272,88.8451,51560.0
2016-11-28 14:35:00,99.04,99.07,99.03,99.04,36402.0,88.8451,88.872,88.8362,88.8451,36402.0
2016-11-28 14:40:00,99.04,99.1,99.02,99.03,30752.0,88.8451,88.899,88.8272,88.8362,30752.0
2016-11-28 14:45:00,99.03,99.06,99.01,99.01,60344.0,88.8362,88.8631,88.8182,88.8182,60344.0
2016-11-28 14:50:00,99.01,99.05,99.01,99.04,18303.0,88.8182,88.8541,88.8182,88.8451,18303.0
2016-11-28 14:55:00,99.03,99.08,99.0,99.04,50501.0,88.8362,88.881,88.8092,88.8451,50501.0
2016-11-28 15:00:00,99.04,99.07,98.99,99.04,75433.0,88.8451,88.872,88.8003,88.8451,75433.0
2016-11-28 15:05:00,99.03,99.18,99.03,99.17,42180.0,88.8362,88.9707,88.8362,88.9617,42180.0
2016-11-28 15:10:00,99.18,99.3,99.16,99.2,41925.0,88.9707,89.0784,88.9528,88.9887,41925.0
2016-11-28 15:15:00,99.2,99.25,99.16,99.25,13483.0,88.9887,89.0335,88.9528,89.0335,13483.0
2016-11-28 15:20:00,99.23,99.25,99.07,99.07,29692.0,89.0156,89.0335,88.872,88.872,29692.0
2016-11-28 15:25:00,99.06,99.06,99.0,99.01,32027.0,88.8631,88.8631,88.8092,88.8182,32027.0
2016-11-28 15:30:00,99.0,99.12,99.0,99.05,49104.0,88.8092,88.9169,88.8092,88.8541,49104.0
2016-11-28 15:35:00,99.05,99.06,99.0,99.01,26465.0,88.8541,88.8631,88.8092,88.8182,26465.0
2016-11-28 15:40:00,99.0,99.03,98.99,99.0,202513.0,88.8092,88.8362,88.8003,88.8092,202513.0
2016-11-28 15:45:00,99.0,99.04,98.99,99.01,155620.0,88.8092,88.8451,88.8003,88.8182,155620.0
2016-11-28 15:50:00,99.01,99.06,98.99,99.0,125239.0,88.8182,88.8631,88.8003,88.8092,125239.0
2016-11-28 15:55:00,99.01,99.08,98.96,99.06,163897.0,88.8182,88.881,88.7734,88.8631,163897.0
2016-11-29 09:30:00,99.0,99.21,99.0,99.11,47818.0,88.8092,88.9976,88.8092,88.9079,47818.0
2016-11-29 09:35:00,99.14,99.37,99.09,99.27,30468.0,88.9348,89.1412,88.89,89.0515,30468.0
2016-11-29 09:40:00,99.31,99.35,99.22,99.24,18461.0,89.0873,89.1232,89.0066,89.0245,18461.0
2016-11-29 09:45:00,99.22,99.23,99.02,99.04,60064.0,89.0066,89.0156,88.8272,88.8451,60064.0
2016-11-29 09:50:00,99.01,99.09,98.57,98.8,222544.0,88.8182,88.89,88.4235,88.6298,222544.0
2016-11-29 09:55:00,98.8,98.85,98.66,98.75,28639.0,88.6298,88.6747,88.5042,88.585,28639.0
2016-11-29 10:00:00,98.77,98.9,98.75,98.76,72862.0,88.6029,88.7195,88.585,88.5939,72862.0
2016-11-29 10:05:00,98.77,98.79,98.7,98.7,39181.0,88.6029,88.6209,88.5401,88.5401,39181.0
2016-11-29 10:10:00,98.71,98.79,98.69,98.79,29243.0,88.5491,88.6209,88.5312,88.6209,29243.0
2016-11-29 10:15:00,98.79,98.87,98.78,98.8,23753.0,88.6209,88.6926,88.6119,88.6298,23753.0
2016-11-29 10:20:00,98.8,99.01,98.79,99.01,25389.0,88.6298,88.8182,88.6209,88.8182,25389.0
2016-11-29 10:25:00,99.02,99.08,99.0,99.04,39194.0,88.8272,88.881,88.8092,88.8451,39194.0
2016-11-29 10:30:00,99.04,99.19,99.0,99.01,42090.0,88.8451,88.9797,88.8092,88.8182,42090.0
2016-11-29 10:35:00,99.02,99.03,98.95,98.99,31917.0,88.8272,88.8362,88.7644,88.8003,31917.0
2016-11-29 10:40:00,98.99,99.24,98.98,99.2,125421.0,88.8003,89.0245,88.7913,88.9887,125421.0
2016-11-29 10:45:00,99.21,99.41,99.21,99.41,23851.0,88.9976,89.177,88.9976,89.177,23851.0
2016-11-29 10:50:00,99.42,99.45,99.32,99.36,29163.0,89.186,89.2129,89.0963,89.1322,29163.0
2016-11-29 10:55:00,99.32,99.37,99.28,99.3,19886.0,89.0963,89.1412,89.0604,89.0784,19886.0
2016-11-29 11:00:00,99.29,99.33,99.28,99.31,14470.0,89.0694,89.1053,89.0604,89.0873,14470.0
2016-11-29 11:05:00,99.32,99.34,99.3,99.33,11665.0,89.0963,89.1142,89.0784,89.1053,11665.0
2016-11-29 11:10:00,99.33,99.33,99.19,99.2,89637.0,89.1053,89.1053,88.9797,88.9887,89637.0
2016-11-29 11:15:00,99.19,99.22,99.14,99.15,17337.0,88.9797,89.0066,88.9348,88.9438,17337.0
2016-11-29 11:20:00,99.13,99.15,98.98,98.98,39057.0,88.9259,88.9438,88.7913,88.7913,39057.0
2016-11-29 11:25:00,98.99,98.99,98.91,98.98,33124.0,88.8003,88.8003,88.7285,88.7913,33124.0
2016-11-29 11:30:00,98.98,99.09,98.94,99.09,30403.0,88.7913,88.89,88.7554,88.89,30403.0
2016-11-29 11:35:00,99.09,99.18,99.09,99.16,14405.0,88.89,88.9707,88.89,88.9528,14405.0
2016-11-29 11:40:00,99.16,99.25,99.16,99.2,15849.0,88.9528,89.0335,88.9528,88.9887,15849.0
2016-11-29 11:45:00,99.2,99.24,99.1,99.13,33801.0,88.9887,89.0245,88.899,88.9259,33801.0
2016-11-29 11:50:00,99.17,99.2,99.1,99.18,22581.0,88.9617,88.9887,88.899,88.9707,22581.0
2016-11-29 11:55:00,99.18,99.25,99.1,99.14,43128.0,88.9707,89.0335,88.899,88.9348,43128.0
2016-11-29 12:00:00,99.14,99.14,99.11,99.11,11539.0,88.9348,88.9348,88.9079,88.9079,11539.0
2016-11-29 12:05:00,99.11,99.12,99.05,99.07,25616.0,88.9079,88.9169,88.8541,88.872,25616.0
2016-11-29 12:10:00,99.08,99.09,98.97,99.01,18928.0,88.881,88.89,88.7823,88.8182,18928.0
2016-11-29 12:15:00,99.0,99.01,98.96,98.97,12321.0,88.8092,88.8182,88.7734,88.7823,12321.0
2016-11-29 12:20:00,98.96,98.97,98.91,98.95,21276.0,88.7734,88.7823,88.7285,88.7644,21276.0
2016-11-29 12:25:00,98.94,98.96,98.93,98.96,10164.0,88.7554,88.7734,88.7465,88.7734,10164.0
2016-11-29 12:30:00,98.96,98.97,98.94,98.96,15408.0,88.7734,88.7823,88.7554,88.7734,15408.0
2016-11-29 12:35:00,98.96,98.97,98.94,98.95,16765.0,88.7734,88.7823,88.7554,88.7644,16765.0
2016-11-29 12:40:00,98.94,98.95,98.92,98.93,16165.0,88.7554,88.7644,88.7375,88.7465,16165.0
2016-11-29 12:45:00,98.92,98.95,98.9,98.92,32450.0,88.7375,88.7644,88.7195,88.7375,32450.0
2016-11-29 12:50:00,98.91,98.92,98.89,98.91,15357.0,88.7285,88.7375,88.7106,88.7285,15357.0
2016-11-29 12:55:00,98.91,98.91,98.87,98.88,18942.0,88.7285,88.7285,88.6926,88.7016,18942.0
2016-11-29 13:00:00,98.87,98.88,98.84,98.84,13785.0,88.6926,88.7016,88.6657,88.6657,13785.0
2016-11-29 13:05:00,98.85,98.86,98.82,98.85,18928.0,88.6747,88.6837,88.6478,88.6747,18928.0
2016-11-29 13:10:00,98.85,98.85,98.79,98.8,15684.0,88.6747,88.6747,88.6209,88.6298,15684.0
2016-11-29 13:15:00,98.8,98.87,98.79,98.86,15416.0,88.6298,88.6926,88.6209,88.6837,15416.0
2016-11-29 13:20:00,98.87,98.87,98.81,98.81,18447.0,88.6926,88.6926,88.6388,88.6388,18447.0
2016-11-29 13:25:00,98.82,98.85,98.81,98.85,18254.0,88.6478,88.6747,88.6388,88.6747,18254.0
2016-11-29 13:30:00,98.85,98.86,98.83,98.85,32945.0,88.6747,88.6837,88.6567,88.6747,32945.0
2016-11-29 13:35:00,98.85,98.9,98.84,98.86,13693.0,88.6747,88.7195,88.6657,88.6837,13693.0
2016-11-29 13:40:00,98.87,98.94,98.87,98.94,19358.0,88.6926,88.7554,88.6926,88.7554,19358.0
2016-11-29 13:45:00,98.95,98.98,98.94,98.96,9404.0,88.7644,88.7913,88.7554,88.7734,9404.0
2016-11-29 13:50:00,98.97,99.0,98.96,98.99,15690.0,88.7823,88.8092,88.7734,88.8003,15690.0
2016-11-29 13:55:00,98.99,99.01,98.98,98.99,14348.0,88.8003,88.8182,88.7913,88.8003,14348.0
2016-11-29 14:00:00,98.98,98.99,98.95,98.97,12561.0,88.7913,88.8003,88.7644,88.7823,12561.0
2016-11-29 14:05:00,98.97,98.97,98.9,98.91,14535.0,88.7823,88.7823,88.7195,88.7285,14535.0
2016-11-29 14:10:00,98.91,98.94,98.9,98.94,11392.0,88.7285,88.7554,88.7195,88.7554,11392.0
2016-11-29 14:15:00,98.94,98.94,98.92,98.93,13822.0,88.7554,88.7554,88.7375,88.7465,13822.0
2016-11-29 14:20:00,98.93,98.96,98.91,98.96,18527.0,88.7465,88.7734,88.7285,88.7734,18527.0
2016-11-29 14:25:00,98.95,98.98,98.9,98.91,232114.0,88.7644,88.7913,88.7195,88.7285,232114.0
2016-11-29 14:30:00,98.9,99.06,98.9,99.06,20104.0,88.7195,88.8631,88.7195,88.8631,20104.0
2016-11-29 14:35:00,99.06,99.13,99.06,99.1,18614.0,88.8631,88.9259,88.8631,88.899,18614.0
2016-11-29 14:40:00,99.1,99.17,99.1,99.15,19564.0,88.899,88.9617,88.899,88.9438,19564.0
2016-11-29 14:45:00,99.17,99.2,99.16,99.19,10170.0,88.9617,88.9887,88.9528,88.9797,10170.0
2016-11-29 14:50:00,99.18,99.3,99.18,99.25,21044.0,88.9707,89.0784,88.9707,89.0335,21044.0
2016-11-29 14:55:00,99.25,99.27,99.07,99.11,19432.0,89.0335,89.0515,88.872,88.9079,19432.0
2016-11-29 15:00:00,99.09,99.1,98.98,98.99,25129.0,88.89,88.899,88.7913,88.8003,25129.0
2016-11-29 15:05:00,99.0,99.03,98.99,99.02,15051.0,88.8092,88.8362,88.8003,88.8272,15051.0
2016-11-29 15:10:00,99.02,99.02,98.97,98.97,49174.0,88.8272,88.8272,88.7823,88.7823,49174.0
2016-11-29 15:15:00,98.96,98.96,98.81,98.82,30218.0,88.7734,88.7734,88.6388,88.6478,30218.0
2016-11-29 15:20:00,98.82,98.89,98.79,98.82,42883.0,88.6478,88.7106,88.6209,88.6478,42883.0
2016-11-29 15:25:00,98.83,98.87,98.82,98.87,17520.0,88.6567,88.6926,88.6478,88.6926,17520.0
2016-11-29 15:30:00,98.84,98.87,98.82,98.84,16824.0,88.6657,88.6926,88.6478,88.6657,16824.0
2016-11-29 15:35:00,98.84,98.87,98.81,98.81,33607.0,88.6657,88.6926,88.6388,88.6388,33607.0
2016-11-29 15:40:00,98.82,98.9,98.8,98.88,20980.0,88.6478,88.7195,88.6298,88.7016,20980.0
2016-11-29 15:45:00,98.88,98.89,98.81,98.81,22811.0,88.7016,88.7106,88.6388,88.6388,22811.0
2016-11-29 15:50:00,98.81,98.91,98.81,98.88,37038.0,88.6388,88.7285,88.6388,88.7016,37038.0
2016-11-29 15:55:00,98.88,98.96,98.83,98.85,69595.0,88.7016,88.7734,88.6567,88.6747,69595.0
2016-11-30 09:30:00,98.92,99.21,98.83,98.98,98860.0,88.7375,88.9976,88.6567,88.7913,98860.0
2016-11-30 09:35:00,98.93,99.27,98.93,99.19,20086.0,88.7465,89.0515,88.7465,88.9797,20086.0
2016-11-30 09:40:00,99.2,99.25,99.03,99.06,45868.0,88.9887,89.0335,88.8362,88.8631,45868.0
2016-11-30 09:45:00,99.05,99.06,99.0,99.02,38169.0,88.8541,88.8631,88.8092,88.8272,38169.0
2016-11-30 09:50:00,99.03,99.1,99.0,99.1,48404.0,88.8362,88.899,88.8092,88.899,48404.0
2016-11-30 09:55:00,99.12,99.15,99.0,99.05,17625.0,88.9169,88.9438,88.8092,88.8541,17625.0
2016-11-30 10:00:00,99.07,99.07,99.0,99.03,23481.0,88.872,88.872,88.8092,88.8362,23481.0
2016-11-30 10:05:00,99.02,99.05,99.0,99.05,22611.0,88.8272,88.8541,88.8092,88.8541,22611.0
2016-11-30 10:10:00,99.05,99.1,99.03,99.08,43601.0,88.8541,88.899,88.8362,88.881,43601.0
2016-11-30 10:15:00,99.06,99.07,99.0,99.04,63778.0,88.8631,88.872,88.8092,88.8451,63778.0
2016-11-30 10:20:00,99.04,99.04,98.88,98.9,65783.0,88.8451,88.8451,88.7016,88.7195,65783.0
2016-11-30 10:25:00,98.93,99.09,98.9,98.99,100892.0,88.7465,88.89,88.7195,88.8003,100892.0
2016-11-30 10:30:00,98.96,99.03,98.91,99.0,203903.0,88.7734,88.8362,88.7285,88.8092,203903.0
2016-11-30 10:35:00,99.0,99.06,98.94,99.04,32946.0,88.8092,88.8631,88.7554,88.8451,32946.0
2016-11-30 10:40:00,99.03,99.05,98.95,98.99,238642.0,88.8362,88.8541,88.7644,88.8003,238642.0
2016-11-30 10:45:00,99.0,99.01,98.95,98.96,113288.0,88.8092,88.8182,88.7644,88.7734,113288.0
2016-11-30 10:50:00,98.95,99.05,98.93,99.03,28217.0,88.7644,88.8541,88.7465,88.8362,28217.0
2016-11-30 10:55:00,99.03,99.19,99.0,99.19,29985.0,88.8362,88.9797,88.8092,88.9797,29985.0
2016-11-30 11:00:00,99.18,99.21,99.13,99.16,18100.0,88.9707,88.9976,88.9259,88.9528,18100.0
2016-11-30 11:05:00,99.18,99.23,99.1,99.11,56795.0,88.9707,89.0156,88.899,88.9079,56795.0
2016-11-30 11:10:00,99.11,99.18,99.07,99.09,66509.0,88.9079,88.9707,88.872,88.89,66509.0
2016-11-30 11:15:00,99.09,99.2,99.06,99.2,55245.0,88.89,88.9887,88.8631,88.9887,55245.0
2016-11-30 11:20:00,99.21,99.34,99.18,99.32,10038.0,88.9976,89.1142,88.9707,89.0963,10038.0
2016-11-30 11:25:00,99.33,99.35,99.25,99.27,88630.0,89.1053,89.1232,89.0335,89.0515,88630.0
2016-11-30 11:30:00,99.28,99.32,99.15,99.25,13352.0,89.0604,89.0963,88.9438,89.0335,13352.0
2016-11-30 11:35:00,99.25,99.28,99.19,99.21,13550.0,89.0335,89.0604,88.9797,88.9976,13550.0
2016-11-30 11:40:00,99.2,99.22,99.13,99.14,12995.0,88.9887,89.0066,88.9259,88.9348,12995.0
2016-11-30 11:45:00,99.15,99.16,99.08,99.11,15645.0,88.9438,88.9528,88.881,88.9079,15645.0
2016-11-30 11:50:00,99.11,99.15,99.06,99.12,16684.0,88.9079,88.9438,88.8631,88.9169,16684.0
2016-11-30 11:55:00,99.15,99.17,99.04,99.05,14930.0,88.9438,88.9617,88.8451,88.8541,14930.0
2016-11-30 12:00:00,99.06,99.08,98.99,99.02,41421.0,88.8631,88.881,88.8003,88.8272,41421.0
2016-11-30 12:05:00,99.02,99.08,99.0,99.06,29587.0,88.8272,88.881,88.8092,88.8631,29587.0
2016-11-30 12:10:00,99.03,99.17,99.03,99.12,9106.0,88.8362,88.9617,88.8362,88.9169,9106.0
2016-11-30 12:15:00,99.12,99.2,99.12,99.19,3279.0,88.9169,88.9887,88.9169,88.9797,3279.0
2016-11-30 12:20:00,99.16,99.21,99.16,99.21,6032.0,88.9528,88.9976,88.9528,88.9976,6032.0
2016-11-30 12:25:00,99.21,99.24,99.14,99.17,3600.0,88.9976,89.0245,88.9348,88.9617,3600.0
2016-11-30 12:30:00,99.19,99.24,99.15,99.15,15400.0,88.9797,89.0245,88.9438,88.9438,15400.0
2016-11-30 12:35:00,99.19,99.19,99.1,99.12,12638.0,88.9797,88.9797,88.899,88.9169,12638.0
2016-11-30 12:40:00,99.12,99.15,99.08,99.13,90168.0,88.9169,88.9438,88.881,88.9259,90168.0
2016-11-30 12:45:00,99.09,99.13,99.06,99.13,42033.0,88.89,88.9259,88.8631,88.9259,42033.0
2016-11-30 12:50:00,99.13,99.15,99.09,99.14,4400.0,88.9259,88.9438,88.89,88.9348,4400.0
2016-11-30 12:55:00,99.14,99.23,99.14,99.22,23742.0,88.9348,89.0156,88.9348,89.0066,23742.0
2016-11-30 13:00:00,99.24,99.24,99.19,99.2,8739.0,89.0245,89.0245,88.9797,88.9887,8739.0
2016-11-30 13:05:00,99.21,99.3,99.2,99.29,63951.0,88.9976,89.0784,88.9887,89.0694,63951.0
2016-11-30 13:10:00,99.3,99.31,99.27,99.27,8990.0,89.0784,89.0873,89.0515,89.0515,8990.0
2016-11-30 13:15:00,99.28,99.31,99.26,99.31,39744.0,89.0604,89.0873,89.0425,89.0873,39744.0
2016-11-30 13:20:00,99.29,99.3,99.25,99.27,13919.0,89.0694,89.0784,89.0335,89.0515,13919.0
2016-11-30 13:25:00,99.26,99.29,99.25,99.27,6010.0,89.0425,89.0694,89.0335,89.0515,6010.0
2016-11-30 13:30:00,99.27,99.31,99.27,99.31,5411.0,89.0515,89.0873,89.0515,89.0873,5411.0
2016-11-30 13:35:00,99.31,99.33,99.29,99.3,12923.0,89.0873,89.1053,89.0694,89.0784,12923.0
2016-11-30 13:40:00,99.3,99.3,99.25,99.28,35810.0,89.0784,89.0784,89.0335,89.0604,35810.0
2016-11-30 13:45:00,99.27,99.28,99.2,99.23,45957.0,89.0515,89.0604,88.9887,89.0156,45957.0
2016-11-30 13:50:00,99.21,99.22,99.19,99.2,15179.0,88.9976,89.0066,88.9797,88.9887,15179.0
2016-11-30 13:55:00,99.21,99.21,99.1,99.16,50428.0,88.9976,88.9976,88.899,88.9528,50428.0
2016-11-30 14:00:00,99.17,99.19,99.11,99.12,45367.0,88.9617,88.9797,88.9079,88.9169,45367.0
2016-11-30 14:05:00,99.15,99.27,99.08,99.27,81275.0,88.9438,89.0515,88.881,89.0515,81275.0
2016-11-30 14:10:00,99.27,99.27,99.2,99.24,5789.0,89.0515,89.0515,88.9887,89.0245,5789.0
2016-11-30 14:15:00,99.23,99.26,99.2,99.22,11553.0,89.0156,89.0425,88.9887,89.0066,11553.0
2016-11-30 14:20:00,99.22,99.24,99.19,99.23,7749.0,89.0066,89.0245,88.9797,89.0156,7749.0
2016-11-30 14:25:00,99.21,99.21,99.12,99.18,14222.0,88.9976,88.9976,88.9169,88.9707,14222.0
2016-11-30 14:30:00,99.21,99.21,99.04,99.09,25722.0,88.9976,88.9976,88.8451,88.89,25722.0
2016-11-30 14:35:00,99.1,99.18,99.08,99.11,24574.0,88.899,88.9707,88.881,88.9079,24574.0
2016-11-30 14:40:00,99.17,99.17,99.1,99.1,8301.0,88.9617,88.9617,88.899,88.899,8301.0
2016-11-30 14:45:00,99.1,99.18,99.1,99.16,9311.0,88.899,88.9707,88.899,88.9528,9311.0
2016-11-30 14:50:00,99.16,99.19,99.11,99.15,9508.0,88.9528,88.9797,88.9079,88.9438,9508.0
2016-11-30 14:55:00,99.14,99.19,99.14,99.16,17716.0,88.9348,88.9797,88.9348,88.9528,17716.0
2016-11-30 15:00:00,99.17,99.2,99.14,99.14,18319.0,88.9617,88.9887,88.9348,88.9348,18319.0
2016-11-30 15:05:00,99.15,99.19,99.12,99.13,47846.0,88.9438,88.9797,88.9169,88.9259,47846.0
2016-11-30 15:10:00,99.15,99.15,99.1,99.12,9364.0,88.9438,88.9438,88.899,88.9169,9364.0
2016-11-30 15:15:00,99.12,99.14,99.1,99.1,25729.0,88.9169,88.9348,88.899,88.899,25729.0
2016-11-30 15:20:00,99.12,99.19,99.1,99.13,46397.0,88.9169,88.9797,88.899,88.9259,46397.0
2016-11-30 15:25:00,99.14,99.16,99.1,99.11,7355.0,88.9348,88.9528,88.899,88.9079,7355.0
2016-11-30 15:30:00,99.12,99.13,99.1,99.11,14349.0,88.9169,88.9259,88.899,88.9079,14349.0
2016-11-30 15:35:00,99.11,99.11,99.1,99.1,10984.0,88.9079,88.9079,88.899,88.899,10984.0
2016-11-30 15:40:00,99.1,99.15,99.1,99.1,68719.0,88.899,88.9438,88.899,88.899,68719.0
2016-11-30 15:45:00,99.1,99.14,99.1,99.1,74917.0,88.899,88.9348,88.899,88.899,74917.0
2016-11-30 15:50:00,99.11,99.17,99.08,99.08,271496.0,88.9079,88.9617,88.881,88.881,271496.0
2016-11-30 15:55:00,99.09,99.17,99.02,99.15,442294.0,88.89,88.9617,88.8272,88.9438,442294.0
2016-12-01 09:30:00,99.02,99.4,99.02,99.21,58476.0,88.8272,89.1681,88.8272,88.9976,58476.0
2016-12-01 09:35:00,99.22,99.31,99.11,99.22,55747.0,89.0066,89.0873,88.9079,89.0066,55747.0
2016-12-01 09:40:00,99.2,99.23,99.13,99.22,41820.0,88.9887,89.0156,88.9259,89.0066,41820.0
2016-12-01 09:45:00,99.21,99.3,99.13,99.23,22694.0,88.9976,89.0784,88.9259,89.0156,22694.0
2016-12-01 09:50:00,99.23,99.25,99.13,99.14,23732.0,89.0156,89.0335,88.9259,88.9348,23732.0
2016-12-01 09:55:00,99.15,99.15,99.05,99.12,65866.0,88.9438,88.9438,88.8541,88.9169,65866.0
2016-12-01 10:00:00,99.14,99.23,99.12,99.17,25182.0,88.9348,89.0156,88.9169,88.9617,25182.0
2016-12-01 10:05:00,99.17,99.22,99.12,99.19,52699.0,88.9617,89.0066,88.9169,88.9797,52699.0
2016-12-01 10:10:00,99.19,99.21,99.14,99.16,22169.0,88.9797,88.9976,88.9348,88.9528,22169.0
2016-12-01 10:15:00,99.15,99.18,99.01,99.03,83508.0,88.9438,88.9707,88.8182,88.8362,83508.0
2016-12-01 10:20:00,99.06,99.11,99.02,99.06,69788.0,88.8631,88.9079,88.8272,88.8631,69788.0
2016-12-01 10:25:00,99.05,99.17,99.05,99.09,43332.0,88.8541,88.9617,88.8541,88.89,43332.0
2016-12-01 10:30:00,99.1,99.11,99.04,99.07,41334.0,88.899,88.9079,88.8451,88.872,41334.0
2016-12-01 10:35:00,99.07,99.13,99.03,99.05,82726.0,88.872,88.9259,88.8362,88.8541,82726.0
2016-12-01 10:40:00,99.06,99.09,99.03,99.05,109022.0,88.8631,88.89,88.8362,88.8541,109022.0
2016-12-01 10:45:00,99.03,99.03,98.8,98.8,158323.0,88.8362,88.8362,88.6298,88.6298,158323.0
2016-12-01 10:50:00,98.8,98.86,98.79,98.81,83214.0,88.6298,88.6837,88.6209,88.6388,83214.0
2016-12-01 10:55:00,98.81,98.92,98.8,98.89,62984.0,88.6388,88.7375,88.6298,88.7106,62984.0
2016-12-01 11:00:00,98.88,99.02,98.85,99.0,77727.0,88.7016,88.8272,88.6747,88.8092,77727.0
2016-12-01 11:05:00,98.99,99.02,98.91,98.95,16026.0,88.8003,88.8272,88.7285,88.7644,16026.0
2016-12-01 11:10:00,98.98,98.98,98.82,98.86,67611.0,88.7913,88.7913,88.6478,88.6837,67611.0
2016-12-01 11:15:00,98.86,98.89,98.8,98.81,26200.0,88.6837,88.7106,88.6298,88.6388,26200.0
2016-12-01 11:20:00,98.81,98.83,98.75,98.78,66430.0,88.6388,88.6567,88.585,88.6119,66430.0
2016-12-01 11:25:00,98.78,98.92,98.78,98.85,21491.0,88.6119,88.7375,88.6119,88.6747,21491.0
2016-12-01 11:30:00,98.87,98.93,98.85,98.88,9355.0,88.6926,88.7465,88.6747,88.7016,9355.0
2016-12-01 11:35:00,98.89,98.9,98.85,98.89,19685.0,88.7106,88.7195,88.6747,88.7106,19685.0
2016-12-01 11:40:00,98.9,98.94,98.85,98.92,10077.0,88.7195,88.7554,88.6747,88.7375,10077.0
2016-12-01 11:45:00,98.93,98.99,98.91,98.91,8741.0,88.7465,88.8003,88.7285,88.7285,8741.0
2016-12-01 11:50:00,98.92,98.92,98.85,98.86,9424.0,88.7375,88.7375,88.6747,88.6837,9424.0
2016-12-01 11:55:00,98.85,98.88,98.85,98.85,20179.0,88.6747,88.7016,88.6747,88.6747,20179.0
2016-12-01 12:00:00,98.85,98.87,98.75,98.78,91242.0,88.6747,88.6926,88.585,88.6119,91242.0
2016-12-01 12:05:00,98.77,98.78,98.66,98.69,117640.0,88.6029,88.6119,88.5042,88.5312,117640.0
2016-12-01 12:10:00,98.68,98.69,98.5,98.6,129998.0,88.5222,88.5312,88.3607,88.4504,129998.0
2016-12-01 12:15:00,98.6,98.61,98.46,98.49,203417.0,88.4504,88.4594,88.3248,88.3517,203417.0
2016-12-01 12:20:00,98.51,98.52,98.32,98.34,55677.0,88.3697,88.3787,88.1992,88.2172,55677.0
2016-12-01 12:25:00,98.34,98.57,98.33,98.51,43559.0,88.2172,88.4235,88.2082,88.3697,43559.0
2016-12-01 12:30:00,98.49,98.53,98.44,98.47,212934.0,88.3517,88.3876,88.3069,88.3338,212934.0
2016-12-01 12:35:00,98.45,98.57,98.44,98.57,32293.0,88.3159,88.4235,88.3069,88.4235,32293.0
2016-12-01 12:40:00,98.52,98.52,98.48,98.48,18439.0,88.3787,88.3787,88.3428,88.3428,18439.0
2016-12-01 12:45:00,98.48,98.54,98.47,98.5,23029.0,88.3428,88.3966,88.3338,88.3607,23029.0
2016-12-01 12:50:00,98.48,98.51,98.48,98.5,19478.0,88.3428,88.3697,88.3428,88.3607,19478.0
2016-12-01 12:55:00,98.49,98.53,98.48,98.48,16901.0,88.3517,88.3876,88.3428,88.3428,16901.0
2016-12-01 13:00:00,98.5,98.53,98.47,98.49,29355.0,88.3607,88.3876,88.3338,88.3517,29355.0
2016-12-01 13:05:00,98.49,98.57,98.48,98.54,31141.0,88.3517,88.4235,88.3428,88.3966,31141.0
2016-12-01 13:10:00,98.54,98.57,98.5,98.56,26697.0,88.3966,88.4235,88.3607,88.4145,26697.0
2016-12-01 13:15:00,98.56,98.56,98.48,98.49,42537.0,88.4145,88.4145,88.3428,88.3517,42537.0
2016-12-01 13:20:00,98.49,98.49,98.31,98.37,19269.0,88.3517,88.3517,88.1903,88.2441,19269.0
2016-12-01 13:25:00,98.35,98.38,98.33,98.34,27726.0,88.2262,88.2531,88.2082,88.2172,27726.0
2016-12-01 13:30:00,98.33,98.34,98.24,98.32,55939.0,88.2082,88.2172,88.1275,88.1992,55939.0
2016-12-01 13:35:00,98.3,98.34,98.2,98.23,37553.0,88.1813,88.2172,88.0916,88.1185,37553.0
2016-12-01 13:40:00,98.23,98.29,98.2,98.26,80739.0,88.1185,88.1723,88.0916,88.1454,80739.0
2016-12-01 13:45:00,98.26,98.29,98.23,98.28,29348.0,88.1454,88.1723,88.1185,88.1634,29348.0
2016-12-01 13:50:00,98.29,98.32,98.25,98.29,27714.0,88.1723,88.1992,88.1364,88.1723,27714.0
2016-12-01 13:55:00,98.29,98.32,98.23,98.24,44871.0,88.1723,88.1992,88.1185,88.1275,44871.0
2016-12-01 14:00:00,98.25,98.3,98.24,98.3,20872.0,88.1364,88.1813,88.1275,88.1813,20872.0
2016-12-01 14:05:00,98.3,98.33,98.24,98.26,90114.0,88.1813,88.2082,88.1275,88.1454,90114.0
2016-12-01 14:10:00,98.26,98.28,98.2,98.28,127951.0,88.1454,88.1634,88.0916,88.1634,127951.0
2016-12-01 14:15:00,98.28,98.35,98.24,98.3,26537.0,88.1634,88.2262,88.1275,88.1813,26537.0
2016-12-01 14:20:00,98.3,98.38,98.29,98.35,26130.0,88.1813,88.2531,88.1723,88.2262,26130.0
2016-12-01 14:25:00,98.35,98.4,98.31,98.34,20243.0,88.2262,88.271,88.1903,88.2172,20243.0
2016-12-01 14:30:00,98.33,98.4,98.3,98.35,23608.0,88.2082,88.271,88.1813,88.2262,23608.0
2016-12-01 14:35:00,98.4,98.4,98.24,98.25,109921.0,88.271,88.271,88.1275,88.1364,109921.0
2016-12-01 14:40:00,98.26,98.28,98.22,98.28,53456.0,88.1454,88.1634,88.1095,88.1634,53456.0
2016-12-01 14:45:00,98.28,98.28,98.2,98.24,34809.0,88.1634,88.1634,88.0916,88.1275,34809.0
2016-12-01 14:50:00,98.24,98.27,98.13,98.15,56108.0,88.1275,88.1544,88.0288,88.0467,56108.0
2016-12-01 14:55:00,98.16,98.21,98.12,98.16,30442.0,88.0557,88.1006,88.0198,88.0557,30442.0
2016-12-01 15:00:00,98.15,98.2,98.12,98.17,15602.0,88.0467,88.0916,88.0198,88.0647,15602.0
2016-12-01 15:05:00,98.17,98.17,98.08,98.11,69716.0,88.0647,88.0647,87.9839,88.0109,69716.0
2016-12-01 15:10:00,98.13,98.15,98.08,98.09,19929.0,88.0288,88.0467,87.9839,87.9929,19929.0
2016-12-01 15:15:00,98.12,98.13,97.95,98.08,180907.0,88.0198,88.0288,87.8673,87.9839,180907.0
2016-12-01 15:20:00,98.06,98.13,98.01,98.04,38847.0,87.966,88.0288,87.9212,87.9481,38847.0
2016-12-01 15:25:00,98.04,98.17,98.0,98.17,59286.0,87.9481,88.0647,87.9122,88.0647,59286.0
2016-12-01 15:30:00,98.15,98.23,98.13,98.22,34056.0,88.0467,88.1185,88.0288,88.1095,34056.0
2016-12-01 15:35:00,98.22,98.26,98.06,98.17,74663.0,88.1095,88.1454,87.966,88.0647,74663.0
2016-12-01 15:40:00,98.18,98.3,98.13,98.28,44612.0,88.0737,88.1813,88.0288,88.1634,44612.0
2016-12-01 15:45:00,98.28,98.28,98.18,98.19,102530.0,88.1634,88.1634,88.0737,88.0826,102530.0
2016-12-01 15:50:00,98.18,98.18,97.95,98.0,234265.0,88.0737,88.0737,87.8673,87.9122,234265.0
2016-12-01 15:55:00,97.98,98.01,97.75,97.91,375396.0,87.8942,87.9212,87.6879,87.8314,375396.0
2016-12-02 09:30:00,98.0,98.36,98.0,98.11,85894.0,87.9122,88.2351,87.9122,88.0109,85894.0
2016-12-02 09:35:00,98.07,98.14,97.97,98.06,48378.0,87.975,88.0378,87.8853,87.966,48378.0
2016-12-02 09:40:00,98.09,98.13,98.02,98.11,93722.0,87.9929,88.0288,87.9301,88.0109,93722.0
2016-12-02 09:45:00,98.11,98.11,97.99,98.06,63818.0,88.0109,88.0109,87.9032,87.966,63818.0
2016-12-02 09:50:00,98.04,98.05,97.84,97.9,66319.0,87.9481,87.957,87.7687,87.8225,66319.0
2016-12-02 09:55:00,97.92,97.99,97.9,97.99,36943.0,87.8404,87.9032,87.8225,87.9032,36943.0
2016-12-02 10:00:00,97.98,98.08,97.93,97.95,33886.0,87.8942,87.9839,87.8494,87.8673,33886.0
2016-12-02 10:05:00,97.97,98.01,97.9,97.96,42187.0,87.8853,87.9212,87.8225,87.8763,42187.0
2016-12-02 10:10:00,97.94,97.98,97.85,97.92,108588.0,87.8584,87.8942,87.7776,87.8404,108588.0
2016-12-02 10:15:00,97.92,98.0,97.85,97.99,45414.0,87.8404,87.9122,87.7776,87.9032,45414.0
2016-12-02 10:20:00,97.99,98.0,97.92,97.94,21451.0,87.9032,87.9122,87.8404,87.8584,21451.0
2016-12-02 10:25:00,97.95,98.17,97.94,98.16,124847.0,87.8673,88.0647,87.8584,88.0557,124847.0
2016-12-02 10:30:00,98.16,98.27,98.05,98.05,58502.0,88.0557,88.1544,87.957,87.957,58502.0
2016-12-02 10:35:00,98.07,98.19,98.04,98.19,48379.0,87.975,88.0826,87.9481,88.0826,48379.0
2016-12-02 10:40:00,98.17,98.27,98.15,98.16,35822.0,88.0647,88.1544,88.0467,88.0557,35822.0
2016-12-02 10:45:00,98.15,98.17,98.04,98.07,18023.0,88.0467,88.0647,87.9481,87.975,18023.0
2016-12-02 10:50:00,98.08,98.16,98.06,98.07,31601.0,87.9839,88.0557,87.966,87.975,31601.0
2016-12-02 10:55:00,98.06,98.17,98.03,98.13,16926.0,87.966,88.0647,87.9391,88.0288,16926.0
2016-12-02 11:00:00,98.11,98.13,98.06,98.11,30642.0,88.0109,88.0288,87.966,88.0109,30642.0
2016-12-02 11:05:00,98.11,98.25,98.11,98.24,22868.0,88.0109,88.1364,88.0109,88.1275,22868.0
2016-12-02 11:10:00,98.25,98.55,98.19,98.43,46945.0,88.1364,88.4056,88.0826,88.2979,46945.0
2016-12-02 11:15:00,98.42,98.43,98.32,98.32,17504.0,88.2889,88.2979,88.1992,88.1992,17504.0
2016-12-02 11:20:00,98.32,98.37,98.31,98.35,30913.0,88.1992,88.2441,88.1903,88.2262,30913.0
2016-12-02 11:25:00,98.35,98.37,98.3,98.3,24296.0,88.2262,88.2441,88.1813,88.1813,24296.0
2016-12-02 11:30:00,98.31,98.31,98.19,98.2,24484.0,88.1903,88.1903,88.0826,88.0916,24484.0
2016-12-02 11:35:00,98.18,98.24,98.17,98.2,14194.0,88.0737,88.1275,88.0647,88.0916,14194.0
2016-12-02 11:40:00,98.18,98.21,98.13,98.17,29496.0,88.0737,88.1006,88.0288,88.0647,29496.0
2016-12-02 11:45:00,98.18,98.2,98.04,98.05,45696.0,88.0737,88.0916,87.9481,87.957,45696.0
2016-12-02 11:50:00,98.05,98.07,97.9,98.03,115806.0,87.957,87.975,87.8225,87.9391,115806.0
2016-12-02 11:55:00,98.03,98.13,98.02,98.02,14243.0,87.9391,88.0288,87.9301,87.9301,14243.0
2016-12-02 12:00:00,98.01,98.08,98.0,98.03,8215.0,87.9212,87.9839,87.9122,87.9391,8215.0
2016-12-02 12:05:00,98.03,98.05,97.98,97.98,10003.0,87.9391,87.957,87.8942,87.8942,10003.0
2016-12-02 12:10:00,98.0,98.02,97.98,98.0,30490.0,87.9122,87.9301,87.8942,87.9122,30490.0
2016-12-02 12:15:00,98.01,98.01,97.98,97.98,19065.0,87.9212,87.9212,87.8942,87.8942,19065.0
2016-12-02 12:20:00,98.0,98.02,97.97,97.99,24576.0,87.9122,87.9301,87.8853,87.9032,24576.0
2016-12-02 12:25:00,98.0,98.02,97.98,98.0,7931.0,87.9122,87.9301,87.8942,87.9122,7931.0
2016-12-02 12:30:00,97.99,98.0,97.92,98.0,9110.0,87.9032,87.9122,87.8404,87.9122,9110.0
2016-12-02 12:35:00,97.99,98.0,97.95,98.0,29750.0,87.9032,87.9122,87.8673,87.9122,29750.0
2016-12-02 12:40:00,98.0,98.0,97.96,98.0,27765.0,87.9122,87.9122,87.8763,87.9122,27765.0
2016-12-02 12:45:00,98.0,98.08,97.98,98.03,56857.0,87.9122,87.9839,87.8942,87.9391,56857.0
2016-12-02 12:50:00,98.04,98.15,98.0,98.13,30168.0,87.9481,88.0467,87.9122,88.0288,30168.0
2016-12-02 12:55:00,98.14,98.19,98.0,98.0,41822.0,88.0378,88.0826,87.9122,87.9122,41822.0
2016-12-02 13:00:00,98.02,98.06,97.98,98.0,46494.0,87.9301,87.966,87.8942,87.9122,46494.0
2016-12-02 13:05:00,98.04,98.08,97.99,98.0,29670.0,87.9481,87.9839,87.9032,87.9122,29670.0
2016-12-02 13:10:00,97.99,98.01,97.93,97.95,29507.0,87.9032,87.9212,87.8494,87.8673,29507.0
2016-12-02 13:15:00,97.95,98.03,97.94,98.03,26654.0,87.8673,87.9391,87.8584,87.9391,26654.0
2016-12-02 13:20:00,98.01,98.05,97.94,98.05,38594.0,87.9212,87.957,87.8584,87.957,38594.0
2016-12-02 13:25:00,98.08,98.1,98.0,98.09,17383.0,87.9839,88.0019,87.9122,87.9929,17383.0
2016-12-02 13:30:00,98.07,98.07,97.98,98.02,21294.0,87.975,87.975,87.8942,87.9301,21294.0
2016-12-02 13:35:00,98.02,98.03,97.96,97.97,21098.0,87.9301,87.9391,87.8763,87.8853,21098.0
2016-12-02 13:40:00,97.98,98.0,97.97,97.97,13594.0,87.8942,87.9122,87.8853,87.8853,13594.0
2016-12-02 13:45:00,97.96,97.96,97.9,97.96,17848.0,87.8763,87.8763,87.8225,87.8763,17848.0
2016-12-02 13:50:00,97.96,98.0,97.94,98.0,18275.0,87.8763,87.9122,87.8584,87.9122,18275.0
2016-12-02 13:55:00,97.99,98.01,97.92,97.97,25315.0,87.9032,87.9212,87.8404,87.8853,25315.0
2016-12-02 14:00:00,97.99,97.99,97.94,97.97,9289.0,87.9032,87.9032,87.8584,87.8853,9289.0
2016-12-02 14:05:00,97.95,97.96,97.8,97.81,31314.0,87.8673,87.8763,87.7328,87.7417,31314.0
2016-12-02 14:10:00,97.82,97.89,97.81,97.88,22762.0,87.7507,87.8135,87.7417,87.8045,22762.0
2016-12-02 14:15:00,97.86,97.88,97.8,97.82,88802.0,87.7866,87.8045,87.7328,87.7507,88802.0
2016-12-02 14:20:00,97.82,97.92,97.8,97.89,34507.0,87.7507,87.8404,87.7328,87.8135,34507.0
2016-12-02 14:25:00,97.89,97.9,97.84,97.9,16744.0,87.8135,87.8225,87.7687,87.8225,16744.0
2016-12-02 14:30:00,97.89,97.91,97.87,97.87,9814.0,87.8135,87.8314,87.7956,87.7956,9814.0
2016-12-02 14:35:00,97.87,97.87,97.81,97.86,19456.0,87.7956,87.7956,87.7417,87.7866,19456.0
2016-12-02 14:40:00,97.86,97.9,97.82,97.83,16556.0,87.7866,87.8225,87.7507,87.7597,16556.0
2016-12-02 14:45:00,97.83,97.83,97.77,97.81,19687.0,87.7597,87.7597,87.7059,87.7417,19687.0
2016-12-02 14:50:00,97.82,97.87,97.81,97.84,8824.0,87.7507,87.7956,87.7417,87.7687,8824.0
2016-12-02 14:55:00,97.84,97.85,97.78,97.82,14028.0,87.7687,87.7776,87.7148,87.7507,14028.0
2016-12-02 15:00:00,97.81,97.87,97.78,97.82,19008.0,87.7417,87.7956,87.7148,87.7507,19008.0
2016-12-02 15:05:00,97.86,97.87,97.76,97.76,27070.0,87.7866,87.7956,87.6969,87.6969,27070.0
2016-12-02 15:10:00,97.76,97.8,97.76,97.76,16132.0,87.6969,87.7328,87.6969,87.6969,16132.0
2016-12-02 15:15:00,97.78,97.8,97.76,97.77,10766.0,87.7148,87.7328,87.6969,87.7059,10766.0
2016-12-02 15:20:00,97.78,97.81,97.75,97.77,12701.0,87.7148,87.7417,87.6879,87.7059,12701.0
2016-12-02 15:25:00,97.76,97.81,97.75,97.79,16125.0,87.6969,87.7417,87.6879,87.7238,16125.0
2016-12-02 15:30:00,97.78,97.81,97.76,97.79,29796.0,87.7148,87.7417,87.6969,87.7238,29796.0
2016-12-02 15:35:00,97.78,97.83,97.76,97.8,51443.0,87.7148,87.7597,87.6969,87.7328,51443.0
2016-12-02 15:40:00,97.81,97.91,97.8,97.9,43181.0,87.7417,87.8314,87.7328,87.8225,43181.0
2016-12-02 15:45:00,97.89,97.94,97.85,97.86,23933.0,87.8135,87.8584,87.7776,87.7866,23933.0
2016-12-02 15:50:00,97.88,97.93,97.85,97.85,65632.0,87.8045,87.8494,87.7776,87.7776,65632.0
2016-12-02 15:55:00,97.86,97.97,97.85,97.97,72229.0,87.7866,87.8853,87.7776,87.8853,72229.0
2016-12-05 09:30:00,98.24,98.34,98.09,98.1,81746.0,88.1275,88.2172,87.9929,88.0019,81746.0
2016-12-05 09:35:00,98.11,98.19,98.0,98.05,48855.0,88.0109,88.0826,87.9122,87.957,48855.0
2016-12-05 09:40:00,98.05,98.07,98.0,98.03,39867.0,87.957,87.975,87.9122,87.9391,39867.0
2016-12-05 09:45:00,98.06,98.08,98.0,98.07,14808.0,87.966,87.9839,87.9122,87.975,14808.0
2016-12-05 09:50:00,98.06,98.13,98.0,98.12,31659.0,87.966,88.0288,87.9122,88.0198,31659.0
2016-12-05 09:55:00,98.12,98.19,98.02,98.17,88641.0,88.0198,88.0826,87.9301,88.0647,88641.0
2016-12-05 10:00:00,98.16,98.22,98.12,98.17,57734.0,88.0557,88.1095,88.0198,88.0647,57734.0
2016-12-05 10:05:00,98.17,98.19,98.05,98.19,26159.0,88.0647,88.0826,87.957,88.0826,26159.0
2016-12-05 10:10:00,98.19,98.23,98.11,98.21,20050.0,88.0826,88.1185,88.0109,88.1006,20050.0
2016-12-05 10:15:00,98.21,98.22,98.11,98.15,13272.0,88.1006,88.1095,88.0109,88.0467,13272.0
2016-12-05 10:20:00,98.15,98.19,98.06,98.12,27522.0,88.0467,88.0826,87.966,88.0198,27522.0
2016-12-05 10:25:00,98.12,98.24,98.12,98.24,15575.0,88.0198,88.1275,88.0198,88.1275,15575.0
2016-12-05 10:30:00,98.25,98.25,98.17,98.2,17197.0,88.1364,88.1364,88.0647,88.0916,17197.0
2016-12-05 10:35:00,98.2,98.25,98.2,98.25,28724.0,88.0916,88.1364,88.0916,88.1364,28724.0
2016-12-05 10:40:00,98.25,98.25,98.2,98.23,20949.0,88.1364,88.1364,88.0916,88.1185,20949.0
2016-12-05 10:45:00,98.23,98.25,98.18,98.24,97205.0,88.1185,88.1364,88.0737,88.1275,97205.0
2016-12-05 10:50:00,98.24,98.25,98.2,98.23,19607.0,88.1275,88.1364,88.0916,88.1185,19607.0
2016-12-05 10:55:00,98.23,98.23,98.2,98.2,8573.0,88.1185,88.1185,88.0916,88.0916,8573.0
2016-12-05 11:00:00,98.2,98.21,98.19,98.19,7146.0,88.0916,88.1006,88.0826,88.0826,7146.0
2016-12-05 11:05:00,98.2,98.21,98.1,98.11,19044.0,88.0916,88.1006,88.0019,88.0109,19044.0
2016-12-05 11:10:00,98.1,98.15,98.09,98.14,44226.0,88.0019,88.0467,87.9929,88.0378,44226.0
2016-12-05 11:15:00,98.13,98.14,98.1,98.12,12876.0,88.0288,88.0378,88.0019,88.0198,12876.0
2016-12-05 11:20:00,98.11,98.12,98.0,98.02,68826.0,88.0109,88.0198,87.9122,87.9301,68826.0
2016-12-05 11:25:00,98.02,98.02,97.85,97.94,37722.0,87.9301,87.9301,87.7776,87.8584,37722.0
2016-12-05 11:30:00,97.94,97.95,97.89,97.92,22839.0,87.8584,87.8673,87.8135,87.8404,22839.0
2016-12-05 11:35:00,97.9,97.95,97.88,97.9,25448.0,87.8225,87.8673,87.8045,87.8225,25448.0
2016-12-05 11:40:00,97.9,97.95,97.88,97.95,16829.0,87.8225,87.8673,87.8045,87.8673,16829.0
2016-12-05 11:45:00,97.95,97.96,97.9,97.93,18434.0,87.8673,87.8763,87.8225,87.8494,18434.0
2016-12-05 11:50:00,97.93,97.98,97.93,97.98,11882.0,87.8494,87.8942,87.8494,87.8942,11882.0
2016-12-05 11:55:00,97.97,97.97,97.89,97.9,14407.0,87.8853,87.8853,87.8135,87.8225,14407.0
2016-12-05 12:00:00,97.9,97.95,97.89,97.94,10673.0,87.8225,87.8673,87.8135,87.8584,10673.0
2016-12-05 12:05:00,97.93,97.93,97.85,97.89,21664.0,87.8494,87.8494,87.7776,87.8135,21664.0
2016-12-05 12:10:00,97.89,97.93,97.88,97.91,10317.0,87.8135,87.8494,87.8045,87.8314,10317.0
2016-12-05 12:15:00,97.9,97.92,97.88,97.89,18007.0,87.8225,87.8404,87.8045,87.8135,18007.0
2016-12-05 12:20:00,97.89,97.9,97.85,97.85,21529.0,87.8135,87.8225,87.7776,87.7776,21529.0
2016-12-05 12:25:00,97.85,97.94,97.85,97.93,80637.0,87.7776,87.8584,87.7776,87.8494,80637.0
2016-12-05 12:30:00,97.92,97.96,97.9,97.96,38587.0,87.8404,87.8763,87.8225,87.8763,38587.0
2016-12-05 12:35:00,97.95,97.97,97.93,97.97,8556.0,87.8673,87.8853,87.8494,87.8853,8556.0
2016-12-05 12:40:00,97.97,98.01,97.96,97.98,9946.0,87.8853,87.9212,87.8763,87.8942,9946.0
2016-12-05 12:45:00,97.98,98.0,97.95,97.95,9863.0,87.8942,87.9122,87.8673,87.8673,9863.0
2016-12-05 12:50:00,97.95,97.97,97.93,97.95,18539.0,87.8673,87.8853,87.8494,87.8673,18539.0
2016-12-05 12:55:00,97.95,97.98,97.94,97.97,9875.0,87.8673,87.8942,87.8584,87.8853,9875.0
2016-12-05 13:00:00,97.97,98.0,97.96,97.99,10327.0,87.8853,87.9122,87.8763,87.9032,10327.0
2016-12-05 13:05:00,97.99,98.01,97.97,98.0,38186.0,87.9032,87.9212,87.8853,87.9122,38186.0
2016-12-05 13:10:00,98.01,98.01,97.99,98.0,38075.0,87.9212,87.9212,87.9032,87.9122,38075.0
2016-12-05 13:15:00,98.01,98.02,98.0,98.0,12184.0,87.9212,87.9301,87.9122,87.9122,12184.0
2016-12-05 13:20:00,98.01,98.01,97.98,97.98,13943.0,87.9212,87.9212,87.8942,87.8942,13943.0
2016-12-05 13:25:00,97.98,97.98,97.88,97.91,14292.0,87.8942,87.8942,87.8045,87.8314,14292.0
2016-12-05 13:30:00,97.91,97.94,97.87,97.9,12883.0,87.8314,87.8584,87.7956,87.8225,12883.0
2016-12-05 13:35:00,97.9,97.91,97.85,97.86,14741.0,87.8225,87.8314,87.7776,87.7866,14741.0
2016-12-05 13:40:00,97.86,97.94,97.85,97.92,41983.0,87.7866,87.8584,87.7776,87.8404,41983.0
2016-12-05 13:45:00,97.92,97.92,97.89,97.89,6700.0,87.8404,87.8404,87.8135,87.8135,6700.0
2016-12-05 13:50:00,97.9,97.9,97.85,97.87,17451.0,87.8225,87.8225,87.7776,87.7956,17451.0
2016-12-05 13:55:00,97.87,97.88,97.85,97.87,12088.0,87.7956,87.8045,87.7776,87.7956,12088.0
2016-12-05 14:00:00,97.88,97.88,97.76,97.76,44743.0,87.8045,87.8045,87.6969,87.6969,44743.0
2016-12-05 14:05:00,97.76,97.77,97.65,97.7,226340.0,87.6969,87.7059,87.5982,87.6431,226340.0
2016-12-05 14:10:00,97.7,97.77,97.66,97.73,19262.0,87.6431,87.7059,87.6072,87.67,19262.0
2016-12-05 14:15:00,97.71,97.9,97.67,97.9,34147.0,87.652,87.8225,87.6162,87.8225,34147.0
2016-12-05 14:20:00,97.9,97.92,97.77,97.79,77605.0,87.8225,87.8404,87.7059,87.7238,77605.0
2016-12-05 14:25:00,97.8,97.83,97.75,97.82,24687.0,87.7328,87.7597,87.6879,87.7507,24687.0
2016-12-05 14:30:00,97.82,97.83,97.78,97.83,14016.0,87.7507,87.7597,87.7148,87.7597,14016.0
2016-12-05 14:35:00,97.83,97.83,97.78,97.79,8172.0,87.7597,87.7597,87.7148,87.7238,8172.0
2016-12-05 14:40:00,97.79,97.82,97.78,97.79,11070.0,87.7238,87.7507,87.7148,87.7238,11070.0
2016-12-05 14:45:00,97.79,97.82,97.78,97.81,10192.0,87.7238,87.7507,87.7148,87.7417,10192.0
2016-12-05 14:50:00,97.8,97.82,97.79,97.81,9556.0,87.7328,87.7507,87.7238,87.7417,9556.0
2016-12-05 14:55:00,97.81,97.83,97.8,97.82,7232.0,87.7417,87.7597,87.7328,87.7507,7232.0
2016-12-05 15:00:00,97.81,97.85,97.78,97.8,25834.0,87.7417,87.7776,87.7148,87.7328,25834.0
2016-12-05 15:05:00,97.79,97.79,97.76,97.79,19380.0,87.7238,87.7238,87.6969,87.7238,19380.0
2016-12-05 15:10:00,97.79,97.83,97.79,97.83,23793.0,87.7238,87.7597,87.7238,87.7597,23793.0
2016-12-05 15:15:00,97.82,97.82,97.75,97.77,54410.0,87.7507,87.7507,87.6879,87.7059,54410.0
2016-12-05 15:20:00,97.77,97.81,97.76,97.8,33387.0,87.7059,87.7417,87.6969,87.7328,33387.0
2016-12-05 15:25:00,97.8,97.8,97.77,97.79,22952.0,87.7328,87.7328,87.7059,87.7238,22952.0
2016-12-05 15:30:00,97.78,97.79,97.77,97.79,18175.0,87.7148,87.7238,87.7059,87.7238,18175.0
2016-12-05 15:35:00,97.79,97.81,97.76,97.78,48676.0,87.7238,87.7417,87.6969,87.7148,48676.0
2016-12-05 15:40:00,97.78,97.78,97.75,97.75,34544.0,87.7148,87.7148,87.6879,87.6879,34544.0
2016-12-05 15:45:00,97.76,97.78,97.75,97.76,31043.0,87.6969,87.7148,87.6879,87.6969,31043.0
2016-12-05 15:50:00,97.76,97.77,97.75,97.76,38338.0,87.6969,87.7059,87.6879,87.6969,38338.0
2016-12-05 15:55:00,97.77,97.8,97.71,97.8,198443.0,87.7059,87.7328,87.652,87.7328,198443.0
2016-12-06 09:30:00,97.56,97.78,97.52,97.67,75871.0,87.5175,87.7148,87.4816,87.6162,75871.0
2016-12-06 09:35:00,97.69,97.79,97.65,97.67,74078.0,87.6341,87.7238,87.5982,87.6162,74078.0
2016-12-06 09:40:00,97.67,97.88,97.63,97.75,61196.0,87.6162,87.8045,87.5803,87.6879,61196.0
2016-12-06 09:45:00,97.75,97.82,97.73,97.76,30874.0,87.6879,87.7507,87.67,87.6969,30874.0
2016-12-06 09:50:00,97.78,97.88,97.76,97.84,28203.0,87.7148,87.8045,87.6969,87.7687,28203.0
2016-12-06 09:55:00,97.82,97.83,97.75,97.77,24746.0,87.7507,87.7597,87.6879,87.7059,24746.0
2016-12-06 10:00:00,97.75,97.81,97.73,97.78,27249.0,87.6879,87.7417,87.67,87.7148,27249.0
2016-12-06 10:05:00,97.77,97.84,97.77,97.79,11492.0,87.7059,87.7687,87.7059,87.7238,11492.0
2016-12-06 10:10:00,97.8,97.8,97.58,97.61,38048.0,87.7328,87.7328,87.5354,87.5623,38048.0
2016-12-06 10:15:00,97.6,97.68,97.59,97.65,68782.0,87.5534,87.6251,87.5444,87.5982,68782.0
2016-12-06 10:20:00,97.65,97.75,97.65,97.72,29286.0,87.5982,87.6879,87.5982,87.661,29286.0
2016-12-06 10:25:00,97.71,97.73,97.64,97.67,8561.0,87.652,87.67,87.5892,87.6162,8561.0
2016-12-06 10:30:00,97.7,97.9,97.63,97.9,32602.0,87.6431,87.8225,87.5803,87.8225,32602.0
2016-12-06 10:35:00,97.9,97.96,97.85,97.94,15640.0,87.8225,87.8763,87.7776,87.8584,15640.0
2016-12-06 10:40:00,97.95,98.05,97.94,98.01,58062.0,87.8673,87.957,87.8584,87.9212,58062.0
2016-12-06 10:45:00,98.0,98.13,98.0,98.09,44948.0,87.9122,88.0288,87.9122,87.9929,44948.0
2016-12-06 10:50:00,98.06,98.15,98.06,98.06,24300.0,87.966,88.0467,87.966,87.966,24300.0
2016-12-06 10:55:00,98.06,98.11,98.06,98.07,16082.0,87.966,88.0109,87.966,87.975,16082.0
2016-12-06 11:00:00,98.07,98.07,97.98,97.99,17966.0,87.975,87.975,87.8942,87.9032,17966.0
2016-12-06 11:05:00,97.99,98.04,97.99,98.0,7802.0,87.9032,87.9481,87.9032,87.9122,7802.0
2016-12-06 11:10:00,98.01,98.05,98.0,98.03,6788.0,87.9212,87.957,87.9122,87.9391,6788.0
2016-12-06 11:15:00,98.04,98.11,98.03,98.06,11338.0,87.9481,88.0109,87.9391,87.966,11338.0
2016-12-06 11:20:00,98.06,98.1,98.01,98.09,9724.0,87.966,88.0019,87.9212,87.9929,9724.0
2016-12-06 11:25:00,98.1,98.13,98.07,98.12,24641.0,88.0019,88.0288,87.975,88.0198,24641.0
2016-12-06 11:30:00,98.12,98.13,98.03,98.05,11406.0,88.0198,88.0288,87.9391,87.957,11406.0
2016-12-06 11:35:00,98.05,98.08,98.03,98.05,13774.0,87.957,87.9839,87.9391,87.957,13774.0
2016-12-06 11:40:00,98.05,98.06,97.99,97.99,43260.0,87.957,87.966,87.9032,87.9032,43260.0
2016-12-06 11:45:00,98.0,98.01,97.96,97.96,9442.0,87.9122,87.9212,87.8763,87.8763,9442.0
2016-12-06 11:50:00,97.98,98.03,97.96,98.0,13719.0,87.8942,87.9391,87.8763,87.9122,13719.0
2016-12-06 11:55:00,97.99,98.03,97.99,98.02,12313.0,87.9032,87.9391,87.9032,87.9301,12313.0
2016-12-06 12:00:00,98.03,98.04,98.0,98.01,6800.0,87.9391,87.9481,87.9122,87.9212,6800.0
2016-12-06 12:05:00,98.02,98.08,98.0,98.05,21259.0,87.9301,87.9839,87.9122,87.957,21259.0
2016-12-06 12:10:00,98.05,98.1,98.04,98.08,11188.0,87.957,88.0019,87.9481,87.9839,11188.0
2016-12-06 12:15:00,98.07,98.1,98.06,98.08,11972.0,87.975,88.0019,87.966,87.9839,11972.0
2016-12-06 12:20:00,98.08,98.13,98.05,98.11,15914.0,87.9839,88.0288,87.957,88.0109,15914.0
2016-12-06 12:25:00,98.09,98.1,98.07,98.08,3800.0,87.9929,88.0019,87.975,87.9839,3800.0
2016-12-06 12:30:00,98.08,98.15,98.08,98.11,8058.0,87.9839,88.0467,87.9839,88.0109,8058.0
2016-12-06 12:35:00,98.11,98.11,98.05,98.06,23075.0,88.0109,88.0109,87.957,87.966,23075.0
2016-12-06 12:40:00,98.06,98.08,98.04,98.05,18740.0,87.966,87.9839,87.9481,87.957,18740.0
2016-12-06 12:45:00,98.06,98.07,98.04,98.06,10586.0,87.966,87.975,87.9481,87.966,10586.0
2016-12-06 12:50:00,98.05,98.05,98.02,98.05,6837.0,87.957,87.957,87.9301,87.957,6837.0
2016-12-06 12:55:00,98.04,98.05,98.01,98.04,7615.0,87.9481,87.957,87.9212,87.9481,7615.0
2016-12-06 13:00:00,98.03,98.07,98.01,98.04,23321.0,87.9391,87.975,87.9212,87.9481,23321.0
2016-12-06 13:05:00,98.04,98.07,98.02,98.05,17304.0,87.9481,87.975,87.9301,87.957,17304.0
2016-12-06 13:10:00,98.05,98.1,98.04,98.06,14838.0,87.957,88.0019,87.9481,87.966,14838.0
2016-12-06 13:15:00,98.06,98.12,98.05,98.09,7024.0,87.966,88.0198,87.957,87.9929,7024.0
2016-12-06 13:20:00,98.09,98.12,98.08,98.09,8152.0,87.9929,88.0198,87.9839,87.9929,8152.0
2016-12-06 13:25:00,98.09,98.09,98.03,98.04,19538.0,87.9929,87.9929,87.9391,87.9481,19538.0
2016-12-06 13:30:00,98.05,98.05,98.0,98.03,13421.0,87.957,87.957,87.9122,87.9391,13421.0
2016-12-06 13:35:00,98.02,98.05,98.01,98.05,3503.0,87.9301,87.957,87.9212,87.957,3503.0
2016-12-06 13:40:00,98.04,98.07,98.0,98.06,26691.0,87.9481,87.975,87.9122,87.966,26691.0
2016-12-06 13:45:00,98.06,98.08,98.02,98.04,47592.0,87.966,87.9839,87.9301,87.9481,47592.0
2016-12-06 13:50:00,98.05,98.08,98.0,98.03,27271.0,87.957,87.9839,87.9122,87.9391,27271.0
2016-12-06 13:55:00,98.05,98.07,98.01,98.06,25158.0,87.957,87.975,87.9212,87.966,25158.0
2016-12-06 14:00:00,98.07,98.08,98.04,98.06,19068.0,87.975,87.9839,87.9481,87.966,19068.0
2016-12-06 14:05:00,98.07,98.08,98.02,98.06,7614.0,87.975,87.9839,87.9301,87.966,7614.0
2016-12-06 14:10:00,98.06,98.11,98.06,98.1,10652.0,87.966,88.0109,87.966,88.0019,10652.0
2016-12-06 14:15:00,98.1,98.12,98.04,98.05,10196.0,88.0019,88.0198,87.9481,87.957,10196.0
2016-12-06 14:20:00,98.06,98.06,98.01,98.06,7292.0,87.966,87.966,87.9212,87.966,7292.0
2016-12-06 14:25:00,98.06,98.1,98.05,98.06,6166.0,87.966,88.0019,87.957,87.966,6166.0
2016-12-06 14:30:00,98.08,98.1,98.04,98.09,23360.0,87.9839,88.0019,87.9481,87.9929,23360.0
2016-12-06 14:35:00,98.09,98.12,98.06,98.1,10944.0,87.9929,88.0198,87.966,88.0019,10944.0
2016-12-06 14:40:00,98.11,98.12,98.05,98.09,25806.0,88.0109,88.0198,87.957,87.9929,25806.0
2016-12-06 14:45:00,98.11,98.12,98.08,98.09,36042.0,88.0109,88.0198,87.9839,87.9929,36042.0
2016-12-06 14:50:00,98.09,98.17,98.08,98.17,30246.0,87.9929,88.0647,87.9839,88.0647,30246.0
2016-12-06 14:55:00,98.17,98.2,98.11,98.11,18455.0,88.0647,88.0916,88.0109,88.0109,18455.0
2016-12-06 15:00:00,98.14,98.18,98.1,98.12,34019.0,88.0378,88.0737,88.0019,88.0198,34019.0
2016-12-06 15:05:00,98.12,98.14,98.09,98.1,59574.0,88.0198,88.0378,87.9929,88.0019,59574.0
2016-12-06 15:10:00,98.11,98.11,98.02,98.06,35773.0,88.0109,88.0109,87.9301,87.966,35773.0
2016-12-06 15:15:00,98.07,98.08,97.98,98.02,19648.0,87.975,87.9839,87.8942,87.9301,19648.0
2016-12-06 15:20:00,98.03,98.07,98.01,98.06,8854.0,87.9391,87.975,87.9212,87.966,8854.0
2016-12-06 15:25:00,98.03,98.05,97.97,97.99,13913.0,87.9391,87.957,87.8853,87.9032,13913.0
2016-12-06 15:30:00,97.97,98.06,97.97,98.03,19118.0,87.8853,87.966,87.8853,87.9391,19118.0
2016-12-06 15:35:00,98.08,98.13,98.06,98.08,17404.0,87.9839,88.0288,87.966,87.9839,17404.0
2016-12-06 15:40:00,98.07,98.12,98.03,98.05,24666.0,87.975,88.0198,87.9391,87.957,24666.0
2016-12-06 15:45:00,98.05,98.07,98.0,98.02,30679.0,87.957,87.975,87.9122,87.9301,30679.0
2016-12-06 15:50:00,98.01,98.01,97.95,98.0,29043.0,87.9212,87.9212,87.8673,87.9122,29043.0
2016-12-06 15:55:00,98.0,98.0,97.77,97.82,191223.0,87.9122,87.9122,87.7059,87.7507,191223.0
2016-12-07 09:30:00,98.0,98.0,97.8,97.92,66310.0,87.9122,87.9122,87.7328,87.8404,66310.0
2016-12-07 09:35:00,97.92,98.04,97.9,98.04,71567.0,87.8404,87.9481,87.8225,87.9481,71567.0
2016-12-07 09:40:00,97.99,97.99,97.79,97.92,164911.0,87.9032,87.9032,87.7238,87.8404,164911.0
2016-12-07 09:45:00,97.92,97.97,97.87,97.87,13181.0,87.8404,87.8853,87.7956,87.7956,13181.0
2016-12-07 09:50:00,97.85,97.87,97.57,97.64,58176.0,87.7776,87.7956,87.5264,87.5892,58176.0
2016-12-07 09:55:00,97.65,97.75,97.62,97.64,35502.0,87.5982,87.6879,87.5713,87.5892,35502.0
2016-12-07 10:00:00,97.64,97.73,97.59,97.69,116184.0,87.5892,87.67,87.5444,87.6341,116184.0
2016-12-07 10:05:00,97.7,97.84,97.7,97.8,12908.0,87.6431,87.7687,87.6431,87.7328,12908.0
2016-12-07 10:10:00,97.79,97.87,97.79,97.81,22900.0,87.7238,87.7956,87.7238,87.7417,22900.0
2016-12-07 10:15:00,97.85,98.0,97.81,97.85,39935.0,87.7776,87.9122,87.7417,87.7776,39935.0
2016-12-07 10:20:00,97.87,97.93,97.8,97.83,25462.0,87.7956,87.8494,87.7328,87.7597,25462.0
2016-12-07 10:25:00,97.85,97.87,97.82,97.82,3755.0,87.7776,87.7956,87.7507,87.7507,3755.0
2016-12-07 10:30:00,97.84,97.84,97.72,97.74,20515.0,87.7687,87.7687,87.661,87.6789,20515.0
2016-12-07 10:35:00,97.75,97.79,97.71,97.76,10248.0,87.6879,87.7238,87.652,87.6969,10248.0
2016-12-07 10:40:00,97.78,97.81,97.76,97.8,15662.0,87.7148,87.7417,87.6969,87.7328,15662.0
2016-12-07 10:45:00,97.8,97.81,97.78,97.79,22315.0,87.7328,87.7417,87.7148,87.7238,22315.0
2016-12-07 10:50:00,97.8,97.85,97.78,97.84,47235.0,87.7328,87.7776,87.7148,87.7687,47235.0
2016-12-07 10:55:00,97.81,97.88,97.75,97.79,14386.0,87.7417,87.8045,87.6879,87.7238,14386.0
2016-12-07 11:00:00,97.79,97.8,97.74,97.76,8545.0,87.7238,87.7328,87.6789,87.6969,8545.0
2016-12-07 11:05:00,97.75,97.78,97.74,97.75,2765.0,87.6879,87.7148,87.6789,87.6879,2765.0
2016-12-07 11:10:00,97.77,97.78,97.75,97.75,19528.0,87.7059,87.7148,87.6879,87.6879,19528.0
2016-12-07 11:15:00,97.77,97.78,97.74,97.77,6842.0,87.7059,87.7148,87.6789,87.7059,6842.0
2016-12-07 11:20:00,97.77,97.81,97.73,97.76,29370.0,87.7059,87.7417,87.67,87.6969,29370.0
2016-12-07 11:25:00,97.76,97.82,97.74,97.8,8334.0,87.6969,87.7507,87.6789,87.7328,8334.0
2016-12-07 11:30:00,97.8,97.85,97.78,97.84,11208.0,87.7328,87.7776,87.7148,87.7687,11208.0
2016-12-07 11:35:00,97.85,97.9,97.81,97.81,12700.0,87.7776,87.8225,87.7417,87.7417,12700.0
2016-12-07 11:40:00,97.83,97.94,97.81,97.93,9040.0,87.7597,87.8584,87.7417,87.8494,9040.0
2016-12-07 11:45:00,97.93,97.96,97.91,97.96,2375.0,87.8494,87.8763,87.8314,87.8763,2375.0
2016-12-07 11:50:00,97.91,97.92,97.86,97.92,7172.0,87.8314,87.8404,87.7866,87.8404,7172.0
2016-12-07 11:55:00,97.93,97.93,97.84,97.86,19361.0,87.8494,87.8494,87.7687,87.7866,19361.0
2016-12-07 12:00:00,97.88,97.93,97.85,97.86,25115.0,87.8045,87.8494,87.7776,87.7866,25115.0
2016-12-07 12:05:00,97.87,97.95,97.85,97.93,7648.0,87.7956,87.8673,87.7776,87.8494,7648.0
2016-12-07 12:10:00,97.93,97.94,97.85,97.85,8147.0,87.8494,87.8584,87.7776,87.7776,8147.0
2016-12-07 12:15:00,97.86,97.87,97.83,97.85,13768.0,87.7866,87.7956,87.7597,87.7776,13768.0
2016-12-07 12:20:00,97.85,97.87,97.77,97.85,18898.0,87.7776,87.7956,87.7059,87.7776,18898.0
2016-12-07 12:25:00,97.85,97.87,97.79,97.79,15053.0,87.7776,87.7956,87.7238,87.7238,15053.0
2016-12-07 12:30:00,97.77,97.8,97.77,97.77,10405.0,87.7059,87.7328,87.7059,87.7059,10405.0
2016-12-07 12:35:00,97.77,97.82,97.75,97.8,6271.0,87.7059,87.7507,87.6879,87.7328,6271.0
2016-12-07 12:40:00,97.82,97.86,97.8,97.82,5509.0,87.7507,87.7866,87.7328,87.7507,5509.0
2016-12-07 12:45:00,97.83,97.86,97.81,97.85,4108.0,87.7597,87.7866,87.7417,87.7776,4108.0
2016-12-07 12:50:00,97.85,97.87,97.82,97.84,11028.0,87.7776,87.7956,87.7507,87.7687,11028.0
2016-12-07 12:55:00,97.83,97.87,97.82,97.85,12029.0,87.7597,87.7956,87.7507,87.7776,12029.0
2016-12-07 13:00:00,97.86,97.96,97.83,97.93,23717.0,87.7866,87.8763,87.7597,87.8494,23717.0
2016-12-07 13:05:00,97.96,98.02,97.92,98.0,28535.0,87.8763,87.9301,87.8404,87.9122,28535.0
2016-12-07 13:10:00,98.0,98.0,97.94,98.0,10398.0,87.9122,87.9122,87.8584,87.9122,10398.0
2016-12-07 13:15:00,97.98,98.04,97.96,98.04,44415.0,87.8942,87.9481,87.8763,87.9481,44415.0
2016-12-07 13:20:00,98.05,98.14,98.04,98.11,82603.0,87.957,88.0378,87.9481,88.0109,82603.0
2016-12-07 13:25:00,98.1,98.1,98.03,98.03,6630.0,88.0019,88.0019,87.9391,87.9391,6630.0
2016-12-07 13:30:00,98.03,98.07,98.01,98.05,3574.0,87.9391,87.975,87.9212,87.957,3574.0
2016-12-07 13:35:00,98.06,98.14,98.05,98.09,6931.0,87.966,88.0378,87.957,87.9929,6931.0
2016-12-07 13:40:00,98.11,98.14,97.99,98.02,17483.0,88.0109,88.0378,87.9032,87.9301,17483.0
2016-12-07 13:45:00,98.02,98.07,98.0,98.0,17489.0,87.9301,87.975,87.9122,87.9122,17489.0
2016-12-07 13:50:00,98.0,98.02,97.96,97.99,45751.0,87.9122,87.9301,87.8763,87.9032,45751.0
2016-12-07 13:55:00,97.99,98.02,97.96,98.0,22678.0,87.9032,87.9301,87.8763,87.9122,22678.0
2016-12-07 14:00:00,97.99,98.03,97.98,97.98,16286.0,87.9032,87.9391,87.8942,87.8942,16286.0
2016-12-07 14:05:00,97.99,98.02,97.96,98.01,11374.0,87.9032,87.9301,87.8763,87.9212,11374.0
2016-12-07 14:10:00,98.02,98.07,98.01,98.06,10088.0,87.9301,87.975,87.9212,87.966,10088.0
2016-12-07 14:15:00,98.06,98.25,98.06,98.09,41307.0,87.966,88.1364,87.966,87.9929,41307.0
2016-12-07 14:20:00,98.12,98.16,98.07,98.09,36990.0,88.0198,88.0557,87.975,87.9929,36990.0
2016-12-07 14:25:00,98.08,98.13,98.04,98.11,9841.0,87.9839,88.0288,87.9481,88.0109,9841.0
2016-12-07 14:30:00,98.13,98.22,98.12,98.22,5763.0,88.0288,88.1095,88.0198,88.1095,5763.0
2016-12-07 14:35:00,98.17,98.23,98.12,98.14,25211.0,88.0647,88.1185,88.0198,88.0378,25211.0
2016-12-07 14:40:00,98.14,98.18,98.13,98.17,4351.0,88.0378,88.0737,88.0288,88.0647,4351.0
2016-12-07 14:45:00,98.18,98.2,98.11,98.13,30605.0,88.0737,88.0916,88.0109,88.0288,30605.0
2016-12-07 14:50:00,98.17,98.2,98.12,98.13,8268.0,88.0647,88.0916,88.0198,88.0288,8268.0
2016-12-07 14:55:00,98.13,98.16,98.06,98.11,32547.0,88.0288,88.0557,87.966,88.0109,32547.0
2016-12-07 15:00:00,98.12,98.14,98.07,98.07,6231.0,88.0198,88.0378,87.975,87.975,6231.0
2016-12-07 15:05:00,98.11,98.21,98.1,98.15,20587.0,88.0109,88.1006,88.0019,88.0467,20587.0
2016-12-07 15:10:00,98.19,98.23,98.15,98.19,11564.0,88.0826,88.1185,88.0467,88.0826,11564.0
2016-12-07 15:15:00,98.2,98.27,98.18,98.25,59987.0,88.0916,88.1544,88.0737,88.1364,59987.0
2016-12-07 15:20:00,98.25,98.44,98.22,98.41,22984.0,88.1364,88.3069,88.1095,88.28,22984.0
2016-12-07 15:25:00,98.4,98.45,98.35,98.35,28756.0,88.271,88.3159,88.2262,88.2262,28756.0
2016-12-07 15:30:00,98.35,98.36,98.3,98.31,14908.0,88.2262,88.2351,88.1813,88.1903,14908.0
2016-12-07 15:35:00,98.3,98.3,98.21,98.24,35911.0,88.1813,88.1813,88.1006,88.1275,35911.0
2016-12-07 15:40:00,98.26,98.33,98.17,98.3,33010.0,88.1454,88.2082,88.0647,88.1813,33010.0
2016-12-07 15:45:00,98.33,98.34,98.2,98.2,41138.0,88.2082,88.2172,88.0916,88.0916,41138.0
2016-12-07 15:50:00,98.24,98.32,98.21,98.25,62096.0,88.1275,88.1992,88.1006,88.1364,62096.0
2016-12-07 15:55:00,98.24,98.39,98.23,98.35,87133.0,88.1275,88.262,88.1185,88.2262,87133.0
2016-12-08 09:30:00,98.65,98.99,98.41,98.46,87473.0,88.4953,88.8003,88.28,88.3248,87473.0
2016-12-08 09:35:00,98.5,98.64,98.46,98.58,35658.0,88.3607,88.4863,88.3248,88.4325,35658.0
2016-12-08 09:40:00,98.6,98.65,98.55,98.56,54250.0,88.4504,88.4953,88.4056,88.4145,54250.0
2016-12-08 09:45:00,98.6,98.6,98.46,98.5,28992.0,88.4504,88.4504,88.3248,88.3607,28992.0
2016-12-08 09:50:00,98.5,98.53,98.4,98.4,39104.0,88.3607,88.3876,88.271,88.271,39104.0
2016-12-08 09:55:00,98.39,98.59,98.37,98.47,28691.0,88.262,88.4414,88.2441,88.3338,28691.0
2016-12-08 10:00:00,98.47,98.5,98.35,98.38,54000.0,88.3338,88.3607,88.2262,88.2531,54000.0
2016-12-08 10:05:00,98.4,98.5,98.38,98.42,31398.0,88.271,88.3607,88.2531,88.2889,31398.0
2016-12-08 10:10:00,98.42,98.46,98.26,98.34,22905.0,88.2889,88.3248,88.1454,88.2172,22905.0
2016-12-08 10:15:00,98.34,98.42,98.32,98.35,10350.0,88.2172,88.2889,88.1992,88.2262,10350.0
2016-12-08 10:20:00,98.37,98.42,98.28,98.31,8998.0,88.2441,88.2889,88.1634,88.1903,8998.0
2016-12-08 10:25:00,98.32,98.37,98.26,98.34,30100.0,88.1992,88.2441,88.1454,88.2172,30100.0
2016-12-08 10:30:00,98.35,98.41,98.31,98.35,9102.0,88.2262,88.28,88.1903,88.2262,9102.0
2016-12-08 10:35:00,98.33,98.33,98.23,98.3,17500.0,88.2082,88.2082,88.1185,88.1813,17500.0
2016-12-08 10:40:00,98.31,98.37,98.29,98.36,11469.0,88.1903,88.2441,88.1723,88.2351,11469.0
2016-12-08 10:45:00,98.36,98.38,98.3,98.37,20250.0,88.2351,88.2531,88.1813,88.2441,20250.0
2016-12-08 10:50:00,98.38,98.43,98.32,98.4,9615.0,88.2531,88.2979,88.1992,88.271,9615.0
2016-12-08 10:55:00,98.41,98.48,98.37,98.4,10699.0,88.28,88.3428,88.2441,88.271,10699.0
2016-12-08 11:00:00,98.42,98.43,98.36,98.39,24459.0,88.2889,88.2979,88.2351,88.262,24459.0
2016-12-08 11:05:00,98.4,98.43,98.38,98.41,18499.0,88.271,88.2979,88.2531,88.28,18499.0
2016-12-08 11:10:00,98.41,98.45,98.39,98.39,48730.0,88.28,88.3159,88.262,88.262,48730.0
2016-12-08 11:15:00,98.38,98.42,98.29,98.42,7425.0,88.2531,88.2889,88.1723,88.2889,7425.0
2016-12-08 11:20:00,98.42,98.48,98.37,98.41,19900.0,88.2889,88.3428,88.2441,88.28,19900.0
2016-12-08 11:25:00,98.41,98.46,98.34,98.36,21907.0,88.28,88.3248,88.2172,88.2351,21907.0
2016-12-08 11:30:00,98.35,98.37,98.2,98.25,22154.0,88.2262,88.2441,88.0916,88.1364,22154.0
2016-12-08 11:35:00,98.25,98.25,98.17,98.19,20505.0,88.1364,88.1364,88.0647,88.0826,20505.0
2016-12-08 11:40:00,98.2,98.32,98.18,98.31,32460.0,88.0916,88.1992,88.0737,88.1903,32460.0
2016-12-08 11:45:00,98.31,98.37,98.27,98.33,21745.0,88.1903,88.2441,88.1544,88.2082,21745.0
2016-12-08 11:50:00,98.33,98.35,98.3,98.31,13294.0,88.2082,88.2262,88.1813,88.1903,13294.0
2016-12-08 11:55:00,98.3,98.32,98.28,98.32,13350.0,88.1813,88.1992,88.1634,88.1992,13350.0
2016-12-08 12:00:00,98.31,98.34,98.28,98.3,21192.0,88.1903,88.2172,88.1634,88.1813,21192.0
2016-12-08 12:05:00,98.3,98.32,98.26,98.3,19953.0,88.1813,88.1992,88.1454,88.1813,19953.0
2016-12-08 12:10:00,98.3,98.3,98.2,98.2,71407.0,88.1813,88.1813,88.0916,88.0916,71407.0
2016-12-08 12:15:00,98.21,98.25,98.2,98.25,14071.0,88.1006,88.1364,88.0916,88.1364,14071.0
2016-12-08 12:20:00,98.25,98.36,98.22,98.35,7860.0,88.1364,88.2351,88.1095,88.2262,7860.0
2016-12-08 12:25:00,98.35,98.36,98.3,98.34,13297.0,88.2262,88.2351,88.1813,88.2172,13297.0
2016-12-08 12:30:00,98.34,98.43,98.33,98.41,11743.0,88.2172,88.2979,88.2082,88.28,11743.0
2016-12-08 12:35:00,98.4,98.5,98.38,98.48,17843.0,88.271,88.3607,88.2531,88.3428,17843.0
2016-12-08 12:40:00,98.48,98.55,98.44,98.53,14944.0,88.3428,88.4056,88.3069,88.3876,14944.0
2016-12-08 12:45:00,98.52,98.55,98.41,98.43,15422.0,88.3787,88.4056,88.28,88.2979,15422.0
2016-12-08 12:50:00,98.43,98.5,98.41,98.41,7849.0,88.2979,88.3607,88.28,88.28,7849.0
2016-12-08 12:55:00,98.42,98.49,98.4,98.46,8600.0,88.2889,88.3517,88.271,88.3248,8600.0
2016-12-08 13:00:00,98.48,98.51,98.4,98.43,8893.0,88.3428,88.3697,88.271,88.2979,8893.0
2016-12-08 13:05:00,98.45,98.49,98.43,98.47,4000.0,88.3159,88.3517,88.2979,88.3338,4000.0
2016-12-08 13:10:00,98.46,98.53,98.43,98.53,5726.0,88.3248,88.3876,88.2979,88.3876,5726.0
2016-12-08 13:15:00,98.53,98.56,98.5,98.52,15051.0,88.3876,88.4145,88.3607,88.3787,15051.0
2016-12-08 13:20:00,98.52,98.54,98.5,98.51,5200.0,88.3787,88.3966,88.3607,88.3697,5200.0
2016-12-08 13:25:00,98.52,98.53,98.5,98.5,7944.0,88.3787,88.3876,88.3607,88.3607,7944.0
2016-12-08 13:30:00,98.5,98.51,98.41,98.44,11602.0,88.3607,88.3697,88.28,88.3069,11602.0
2016-12-08 13:35:00,98.45,98.5,98.43,98.48,12810.0,88.3159,88.3607,88.2979,88.3428,12810.0
2016-12-08 13:40:00,98.49,98.51,98.45,98.51,6805.0,88.3517,88.3697,88.3159,88.3697,6805.0
2016-12-08 13:45:00,98.52,98.55,98.47,98.53,42062.0,88.3787,88.4056,88.3338,88.3876,42062.0
2016-12-08 13:50:00,98.51,98.55,98.47,98.49,11381.0,88.3697,88.4056,88.3338,88.3517,11381.0
2016-12-08 13:55:00,98.5,98.52,98.46,98.48,45372.0,88.3607,88.3787,88.3248,88.3428,45372.0
2016-12-08 14:00:00,98.49,98.49,98.42,98.43,12997.0,88.3517,88.3517,88.2889,88.2979,12997.0
2016-12-08 14:05:00,98.42,98.47,98.4,98.44,8693.0,88.2889,88.3338,88.271,88.3069,8693.0
2016-12-08 14:10:00,98.46,98.46,98.38,98.41,12126.0,88.3248,88.3248,88.2531,88.28,12126.0
2016-12-08 14:15:00,98.4,98.43,98.4,98.4,7899.0,88.271,88.2979,88.271,88.271,7899.0
2016-12-08 14:20:00,98.4,98.43,98.35,98.35,34472.0,88.271,88.2979,88.2262,88.2262,34472.0
2016-12-08 14:25:00,98.34,98.39,98.28,98.3,28656.0,88.2172,88.262,88.1634,88.1813,28656.0
2016-12-08 14:30:00,98.3,98.35,98.28,98.34,11933.0,88.1813,88.2262,88.1634,88.2172,11933.0
2016-12-08 14:35:00,98.34,98.34,98.25,98.27,8643.0,88.2172,88.2172,88.1364,88.1544,8643.0
2016-12-08 14:40:00,98.26,98.29,98.25,98.25,14435.0,88.1454,88.1723,88.1364,88.1364,14435.0
2016-12-08 14:45:00,98.25,98.29,98.21,98.25,14747.0,88.1364,88.1723,88.1006,88.1364,14747.0
2016-12-08 14:50:00,98.25,98.29,98.24,98.27,19308.0,88.1364,88.1723,88.1275,88.1544,19308.0
2016-12-08 14:55:00,98.28,98.3,98.25,98.3,10876.0,88.1634,88.1813,88.1364,88.1813,10876.0
2016-12-08 15:00:00,98.28,98.35,98.26,98.32,7872.0,88.1634,88.2262,88.1454,88.1992,7872.0
2016-12-08 15:05:00,98.36,98.36,98.29,98.29,7550.0,88.2351,88.2351,88.1723,88.1723,7550.0
2016-12-08 15:10:00,98.3,98.37,98.3,98.37,50955.0,88.1813,88.2441,88.1813,88.2441,50955.0
2016-12-08 15:15:00,98.34,98.42,98.31,98.41,8124.0,88.2172,88.2889,88.1903,88.28,8124.0
2016-12-08 15:20:00,98.38,98.43,98.36,98.41,6872.0,88.2531,88.2979,88.2351,88.28,6872.0
2016-12-08 15:25:00,98.41,98.42,98.35,98.35,9460.0,88.28,88.2889,88.2262,88.2262,9460.0
2016-12-08 15:30:00,98.4,98.4,98.32,98.34,21744.0,88.271,88.271,88.1992,88.2172,21744.0
2016-12-08 15:35:00,98.33,98.39,98.33,98.37,8523.0,88.2082,88.262,88.2082,88.2441,8523.0
2016-12-08 15:40:00,98.38,98.43,98.35,98.43,40756.0,88.2531,88.2979,88.2262,88.2979,40756.0
2016-12-08 15:45:00,98.44,98.45,98.35,98.35,15643.0,88.3069,88.3159,88.2262,88.2262,15643.0
2016-12-08 15:50:00,98.35,98.36,98.25,98.27,28425.0,88.2262,88.2351,88.1364,88.1544,28425.0
2016-12-08 15:55:00,98.26,98.27,98.12,98.15,199710.0,88.1454,88.1544,88.0198,88.0467,199710.0
2016-12-09 09:30:00,98.45,98.45,98.0,98.27,58553.0,88.3159,88.3159,87.9122,88.1544,58553.0
2016-12-09 09:35:00,98.27,98.29,98.08,98.1,43012.0,88.1544,88.1723,87.9839,88.0019,43012.0
2016-12-09 09:40:00,98.14,98.45,98.07,98.12,27747.0,88.0378,88.3159,87.975,88.0198,27747.0
2016-12-09 09:45:00,98.11,98.35,98.1,98.35,54307.0,88.0109,88.2262,88.0019,88.2262,54307.0
2016-12-09 09:50:00,98.33,98.35,98.21,98.23,84595.0,88.2082,88.2262,88.1006,88.1185,84595.0
2016-12-09 09:55:00,98.23,98.27,98.19,98.2,8913.0,88.1185,88.1544,88.0826,88.0916,8913.0
2016-12-09 10:00:00,98.19,98.21,98.11,98.16,17551.0,88.0826,88.1006,88.0109,88.0557,17551.0
2016-12-09 10:05:00,98.16,98.16,98.04,98.06,18224.0,88.0557,88.0557,87.9481,87.966,18224.0
2016-12-09 10:10:00,98.04,98.12,98.03,98.11,18663.0,87.9481,88.0198,87.9391,88.0109,18663.0
2016-12-09 10:15:00,98.11,98.13,98.05,98.13,37480.0,88.0109,88.0288,87.957,88.0288,37480.0
2016-12-09 10:20:00,98.12,98.22,98.12,98.19,17625.0,88.0198,88.1095,88.0198,88.0826,17625.0
2016-12-09 10:25:00,98.19,98.28,98.15,98.2,56396.0,88.0826,88.1634,88.0467,88.0916,56396.0
2016-12-09 10:30:00,98.2,98.22,98.14,98.16,51672.0,88.0916,88.1095,88.0378,88.0557,51672.0
2016-12-09 10:35:00,98.15,98.23,98.15,98.23,18505.0,88.0467,88.1185,88.0467,88.1185,18505.0
2016-12-09 10:40:00,98.23,98.24,98.13,98.13,19069.0,88.1185,88.1275,88.0288,88.0288,19069.0
2016-12-09 10:45:00,98.14,98.2,98.13,98.2,14267.0,88.0378,88.0916,88.0288,88.0916,14267.0
2016-12-09 10:50:00,98.22,98.23,98.13,98.14,12737.0,88.1095,88.1185,88.0288,88.0378,12737.0
2016-12-09 10:55:00,98.13,98.21,98.13,98.18,14469.0,88.0288,88.1006,88.0288,88.0737,14469.0
2016-12-09 11:00:00,98.19,98.21,98.17,98.2,23704.0,88.0826,88.1006,88.0647,88.0916,23704.0
2016-12-09 11:05:00,98.2,98.22,98.19,98.19,17358.0,88.0916,88.1095,88.0826,88.0826,17358.0
2016-12-09 11:10:00,98.19,98.2,98.17,98.18,21496.0,88.0826,88.0916,88.0647,88.0737,21496.0
2016-12-09 11:15:00,98.18,98.22,98.15,98.18,27669.0,88.0737,88.1095,88.0467,88.0737,27669.0
2016-12-09 11:20:00,98.18,98.21,98.16,98.21,11106.0,88.0737,88.1006,88.0557,88.1006,11106.0
2016-12-09 11:25:00,98.2,98.27,98.19,98.24,19662.0,88.0916,88.1544,88.0826,88.1275,19662.0
2016-12-09 11:30:00,98.25,98.27,98.21,98.26,6343.0,88.1364,88.1544,88.1006,88.1454,6343.0
2016-12-09 11:35:00,98.28,98.31,98.27,98.27,12749.0,88.1634,88.1903,88.1544,88.1544,12749.0
2016-12-09 11:40:00,98.27,98.28,98.23,98.23,5925.0,88.1544,88.1634,88.1185,88.1185,5925.0
2016-12-09 11:45:00,98.24,98.28,98.21,98.27,60442.0,88.1275,88.1634,88.1006,88.1544,60442.0
2016-12-09 11:50:00,98.27,98.29,98.25,98.27,10500.0,88.1544,88.1723,88.1364,88.1544,10500.0
2016-12-09 11:55:00,98.27,98.29,98.21,98.21,10110.0,88.1544,88.1723,88.1006,88.1006,10110.0
2016-12-09 12:00:00,98.22,98.25,98.21,98.23,7500.0,88.1095,88.1364,88.1006,88.1185,7500.0
2016-12-09 12:05:00,98.23,98.24,98.2,98.23,14506.0,88.1185,88.1275,88.0916,88.1185,14506.0
2016-12-09 12:10:00,98.22,98.25,98.2,98.23,11444.0,88.1095,88.1364,88.0916,88.1185,11444.0
2016-12-09 12:15:00,98.23,98.24,98.15,98.23,23191.0,88.1185,88.1275,88.0467,88.1185,23191.0
2016-12-09 12:20:00,98.23,98.24,98.21,98.23,13861.0,88.1185,88.1275,88.1006,88.1185,13861.0
2016-12-09 12:25:00,98.23,98.37,98.23,98.35,12051.0,88.1185,88.2441,88.1185,88.2262,12051.0
2016-12-09 12:30:00,98.37,98.5,98.37,98.48,8630.0,88.2441,88.3607,88.2441,88.3428,8630.0
2016-12-09 12:35:00,98.48,98.55,98.4,98.43,23120.0,88.3428,88.4056,88.271,88.2979,23120.0
2016-12-09 12:40:00,98.43,98.43,98.38,98.41,8960.0,88.2979,88.2979,88.2531,88.28,8960.0
2016-12-09 12:45:00,98.41,98.54,98.41,98.49,15874.0,88.28,88.3966,88.28,88.3517,15874.0
2016-12-09 12:50:00,98.49,98.52,98.25,98.48,62096.0,88.3517,88.3787,88.1364,88.3428,62096.0
2016-12-09 12:55:00,98.47,98.58,98.45,98.51,28678.0,88.3338,88.4325,88.3159,88.3697,28678.0
2016-12-09 13:00:00,98.5,98.54,98.46,98.48,9700.0,88.3607,88.3966,88.3248,88.3428,9700.0
2016-12-09 13:05:00,98.48,98.52,98.38,98.38,26768.0,88.3428,88.3787,88.2531,88.2531,26768.0
2016-12-09 13:10:00,98.38,98.43,98.37,98.41,7700.0,88.2531,88.2979,88.2441,88.28,7700.0
2016-12-09 13:15:00,98.41,98.41,98.38,98.39,5168.0,88.28,88.28,88.2531,88.262,5168.0
2016-12-09 13:20:00,98.4,98.44,98.36,98.41,5802.0,88.271,88.3069,88.2351,88.28,5802.0
2016-12-09 13:25:00,98.4,98.42,98.37,98.39,10228.0,88.271,88.2889,88.2441,88.262,10228.0
2016-12-09 13:30:00,98.4,98.41,98.38,98.39,4725.0,88.271,88.28,88.2531,88.262,4725.0
2016-12-09 13:35:00,98.4,98.4,98.33,98.35,5716.0,88.271,88.271,88.2082,88.2262,5716.0
2016-12-09 13:40:00,98.34,98.37,98.33,98.34,3683.0,88.2172,88.2441,88.2082,88.2172,3683.0
2016-12-09 13:45:00,98.34,98.4,98.33,98.36,5109.0,88.2172,88.271,88.2082,88.2351,5109.0
2016-12-09 13:50:00,98.36,98.41,98.35,98.39,3465.0,88.2351,88.28,88.2262,88.262,3465.0
2016-12-09 13:55:00,98.41,98.41,98.39,98.4,4820.0,88.28,88.28,88.262,88.271,4820.0
2016-12-09 14:00:00,98.4,98.42,98.39,98.39,7508.0,88.271,88.2889,88.262,88.262,7508.0
2016-12-09 14:05:00,98.39,98.41,98.37,98.37,5959.0,88.262,88.28,88.2441,88.2441,5959.0
2016-12-09 14:10:00,98.37,98.4,98.36,98.38,5846.0,88.2441,88.271,88.2351,88.2531,5846.0
2016-12-09 14:15:00,98.4,98.4,98.36,98.36,5249.0,88.271,88.271,88.2351,88.2351,5249.0
2016-12-09 14:20:00,98.37,98.39,98.32,98.34,15368.0,88.2441,88.262,88.1992,88.2172,15368.0
2016-12-09 14:25:00,98.33,98.35,98.23,98.23,8807.0,88.2082,88.2262,88.1185,88.1185,8807.0
2016-12-09 14:30:00,98.24,98.26,98.15,98.21,29235.0,88.1275,88.1454,88.0467,88.1006,29235.0
2016-12-09 14:35:00,98.22,98.31,98.19,98.31,14130.0,88.1095,88.1903,88.0826,88.1903,14130.0
2016-12-09 14:40:00,98.31,98.32,98.21,98.21,9490.0,88.1903,88.1992,88.1006,88.1006,9490.0
2016-12-09 14:45:00,98.23,98.24,98.18,98.19,58123.0,88.1185,88.1275,88.0737,88.0826,58123.0
2016-12-09 14:50:00,98.2,98.2,98.15,98.19,21656.0,88.0916,88.0916,88.0467,88.0826,21656.0
2016-12-09 14:55:00,98.18,98.24,98.18,98.23,119905.0,88.0737,88.1275,88.0737,88.1185,119905.0
2016-12-09 15:00:00,98.23,98.23,98.16,98.18,13651.0,88.1185,88.1185,88.0557,88.0737,13651.0
2016-12-09 15:05:00,98.19,98.2,98.15,98.19,45712.0,88.0826,88.0916,88.0467,88.0826,45712.0
2016-12-09 15:10:00,98.18,98.21,98.14,98.16,79731.0,88.0737,88.1006,88.0378,88.0557,79731.0
2016-12-09 15:15:00,98.17,98.19,98.14,98.17,28318.0,88.0647,88.0826,88.0378,88.0647,28318.0
2016-12-09 15:20:00,98.18,98.21,98.16,98.18,5754.0,88.0737,88.1006,88.0557,88.0737,5754.0
2016-12-09 15:25:00,98.18,98.2,98.14,98.17,9544.0,88.0737,88.0916,88.0378,88.0647,9544.0
2016-12-09 15:30:00,98.19,98.19,98.13,98.16,22693.0,88.0826,88.0826,88.0288,88.0557,22693.0
2016-12-09 15:35:00,98.16,98.18,98.14,98.17,8951.0,88.0557,88.0737,88.0378,88.0647,8951.0
2016-12-09 15:40:00,98.16,98.24,98.15,98.24,23454.0,88.0557,88.1275,88.0467,88.1275,23454.0
2016-12-09 15:45:00,98.23,98.27,98.21,98.23,17043.0,88.1185,88.1544,88.1006,88.1185,17043.0
2016-12-09 15:50:00,98.23,98.26,98.21,98.24,12093.0,88.1185,88.1454,88.1006,88.1275,12093.0
2016-12-09 15:55:00,98.23,98.33,98.21,98.33,21362.0,88.1185,88.2082,88.1006,88.2082,21362.0
2016-12-12 09:30:00,98.29,98.29,98.09,98.2,60667.0,88.1723,88.1723,87.9929,88.0916,60667.0
2016-12-12 09:35:00,98.21,98.4,98.12,98.18,33510.0,88.1006,88.271,88.0198,88.0737,33510.0
2016-12-12 09:40:00,98.18,98.24,98.14,98.19,26796.0,88.0737,88.1275,88.0378,88.0826,26796.0
2016-12-12 09:45:00,98.18,98.23,98.14,98.18,45440.0,88.0737,88.1185,88.0378,88.0737,45440.0
2016-12-12 09:50:00,98.17,98.31,98.14,98.25,41826.0,88.0647,88.1903,88.0378,88.1364,41826.0
2016-12-12 09:55:00,98.26,98.37,98.24,98.35,12600.0,88.1454,88.2441,88.1275,88.2262,12600.0
2016-12-12 10:00:00,98.34,98.41,98.28,98.28,19276.0,88.2172,88.28,88.1634,88.1634,19276.0
2016-12-12 10:05:00,98.27,98.33,98.25,98.3,18829.0,88.1544,88.2082,88.1364,88.1813,18829.0
2016-12-12 10:10:00,98.3,98.3,98.25,98.28,30330.0,88.1813,88.1813,88.1364,88.1634,30330.0
2016-12-12 10:15:00,98.28,98.28,98.15,98.17,36306.0,88.1634,88.1634,88.0467,88.0647,36306.0
2016-12-12 10:20:00,98.16,98.21,98.13,98.15,34014.0,88.0557,88.1006,88.0288,88.0467,34014.0
2016-12-12 10:25:00,98.15,98.17,98.06,98.11,31191.0,88.0467,88.0647,87.966,88.0109,31191.0
2016-12-12 10:30:00,98.12,98.17,98.12,98.13,10498.0,88.0198,88.0647,88.0198,88.0288,10498.0
2016-12-12 10:35:00,98.15,98.19,98.13,98.19,34342.0,88.0467,88.0826,88.0288,88.0826,34342.0
2016-12-12 10:40:00,98.19,98.2,98.15,98.18,19952.0,88.0826,88.0916,88.0467,88.0737,19952.0
2016-12-12 10:45:00,98.17,98.19,98.14,98.15,37843.0,88.0647,88.0826,88.0378,88.0467,37843.0
2016-12-12 10:50:00,98.15,98.18,98.15,98.16,11129.0,88.0467,88.0737,88.0467,88.0557,11129.0
2016-12-12 10:55:00,98.17,98.17,98.1,98.16,10505.0,88.0647,88.0647,88.0019,88.0557,10505.0
2016-12-12 11:00:00,98.15,98.19,98.13,98.16,6962.0,88.0467,88.0826,88.0288,88.0557,6962.0
2016-12-12 11:05:00,98.16,98.16,98.1,98.12,8230.0,88.0557,88.0557,88.0019,88.0198,8230.0
2016-12-12 11:10:00,98.12,98.16,98.11,98.15,24280.0,88.0198,88.0557,88.0109,88.0467,24280.0
2016-12-12 11:15:00,98.15,98.17,98.13,98.16,72041.0,88.0467,88.0647,88.0288,88.0557,72041.0
2016-12-12 11:20:00,98.15,98.21,98.15,98.18,23448.0,88.0467,88.1006,88.0467,88.0737,23448.0
2016-12-12 11:25:00,98.18,98.21,98.15,98.21,8042.0,88.0737,88.1006,88.0467,88.1006,8042.0
2016-12-12 11:30:00,98.2,98.22,98.17,98.21,11956.0,88.0916,88.1095,88.0647,88.1006,11956.0
2016-12-12 11:35:00,98.19,98.2,98.13,98.16,11205.0,88.0826,88.0916,88.0288,88.0557,11205.0
2016-12-12 11:40:00,98.16,98.17,98.15,98.16,7100.0,88.0557,88.0647,88.0467,88.0557,7100.0
2016-12-12 11:45:00,98.17,98.18,98.15,98.16,11807.0,88.0647,88.0737,88.0467,88.0557,11807.0
2016-12-12 11:50:00,98.16,98.2,98.16,98.18,13473.0,88.0557,88.0916,88.0557,88.0737,13473.0
2016-12-12 11:55:00,98.19,98.19,98.16,98.19,18038.0,88.0826,88.0826,88.0557,88.0826,18038.0
2016-12-12 12:00:00,98.18,98.19,98.15,98.17,19059.0,88.0737,88.0826,88.0467,88.0647,19059.0
2016-12-12 12:05:00,98.17,98.21,98.16,98.18,12239.0,88.0647,88.1006,88.0557,88.0737,12239.0
2016-12-12 12:10:00,98.16,98.19,98.16,98.17,29125.0,88.0557,88.0826,88.0557,88.0647,29125.0
2016-12-12 12:15:00,98.18,98.24,98.17,98.2,16509.0,88.0737,88.1275,88.0647,88.0916,16509.0
2016-12-12 12:20:00,98.22,98.23,98.2,98.21,11432.0,88.1095,88.1185,88.0916,88.1006,11432.0
2016-12-12 12:25:00,98.2,98.25,98.19,98.22,12023.0,88.0916,88.1364,88.0826,88.1095,12023.0
2016-12-12 12:30:00,98.23,98.26,98.23,98.26,5200.0,88.1185,88.1454,88.1185,88.1454,5200.0
2016-12-12 12:35:00,98.26,98.34,98.25,98.34,4300.0,88.1454,88.2172,88.1364,88.2172,4300.0
2016-12-12 12:40:00,98.34,98.37,98.32,98.35,8190.0,88.2172,88.2441,88.1992,88.2262,8190.0
2016-12-12 12:45:00,98.37,98.39,98.35,98.35,3969.0,88.2441,88.262,88.2262,88.2262,3969.0
2016-12-12 12:50:00,98.36,98.36,98.3,98.3,1700.0,88.2351,88.2351,88.1813,88.1813,1700.0
2016-12-12 12:55:00,98.3,98.35,98.3,98.35,3400.0,88.1813,88.2262,88.1813,88.2262,3400.0
2016-12-12 13:00:00,98.33,98.41,98.33,98.38,7397.0,88.2082,88.28,88.2082,88.2531,7397.0
2016-12-12 13:05:00,98.38,98.39,98.35,98.39,2900.0,88.2531,88.262,88.2262,88.262,2900.0
2016-12-12 13:10:00,98.39,98.47,98.38,98.47,6529.0,88.262,88.3338,88.2531,88.3338,6529.0
2016-12-12 13:15:00,98.47,98.5,98.46,98.49,7156.0,88.3338,88.3607,88.3248,88.3517,7156.0
2016-12-12 13:20:00,98.5,98.5,98.43,98.45,8700.0,88.3607,88.3607,88.2979,88.3159,8700.0
2016-12-12 13:25:00,98.45,98.45,98.37,98.38,16700.0,88.3159,88.3159,88.2441,88.2531,16700.0
2016-12-12 13:30:00,98.37,98.37,98.27,98.29,5200.0,88.2441,88.2441,88.1544,88.1723,5200.0
2016-12-12 13:35:00,98.27,98.28,98.2,98.23,16316.0,88.1544,88.1634,88.0916,88.1185,16316.0
2016-12-12 13:40:00,98.24,98.3,98.24,98.27,20292.0,88.1275,88.1813,88.1275,88.1544,20292.0
2016-12-12 13:45:00,98.28,98.28,98.21,98.21,10464.0,88.1634,88.1634,88.1006,88.1006,10464.0
2016-12-12 13:50:00,98.22,98.22,98.2,98.2,2225.0,88.1095,88.1095,88.0916,88.0916,2225.0
2016-12-12 13:55:00,98.2,98.25,98.2,98.23,4550.0,88.0916,88.1364,88.0916,88.1185,4550.0
2016-12-12 14:00:00,98.25,98.28,98.24,98.27,2700.0,88.1364,88.1634,88.1275,88.1544,2700.0
2016-12-12 14:05:00,98.26,98.28,98.22,98.27,10340.0,88.1454,88.1634,88.1095,88.1544,10340.0
2016-12-12 14:10:00,98.27,98.27,98.22,98.24,4431.0,88.1544,88.1544,88.1095,88.1275,4431.0
2016-12-12 14:15:00,98.23,98.23,98.21,98.22,8735.0,88.1185,88.1185,88.1006,88.1095,8735.0
2016-12-12 14:20:00,98.22,98.23,98.2,98.22,5624.0,88.1095,88.1185,88.0916,88.1095,5624.0
2016-12-12 14:25:00,98.23,98.23,98.19,98.2,16355.0,88.1185,88.1185,88.0826,88.0916,16355.0
2016-12-12 14:30:00,98.2,98.22,98.2,98.21,6244.0,88.0916,88.1095,88.0916,88.1006,6244.0
2016-12-12 14:35:00,98.2,98.23,98.2,98.22,6234.0,88.0916,88.1185,88.0916,88.1095,6234.0
2016-12-12 14:40:00,98.22,98.25,98.15,98.25,22642.0,88.1095,88.1364,88.0467,88.1364,22642.0
2016-12-12 14:45:00,98.25,98.26,98.22,98.24,5472.0,88.1364,88.1454,88.1095,88.1275,5472.0
2016-12-12 14:50:00,98.25,98.26,98.19,98.2,11862.0,88.1364,88.1454,88.0826,88.0916,11862.0
2016-12-12 14:55:00,98.19,98.2,98.17,98.18,27720.0,88.0826,88.0916,88.0647,88.0737,27720.0
2016-12-12 15:00:00,98.18,98.19,98.15,98.17,11500.0,88.0737,88.0826,88.0467,88.0647,11500.0
2016-12-12 15:05:00,98.16,98.17,98.15,98.17,41618.0,88.0557,88.0647,88.0467,88.0647,41618.0
2016-12-12 15:10:00,98.17,98.19,98.15,98.16,52262.0,88.0647,88.0826,88.0467,88.0557,52262.0
2016-12-12 15:15:00,98.16,98.17,98.1,98.16,29512.0,88.0557,88.0647,88.0019,88.0557,29512.0
2016-12-12 15:20:00,98.17,98.17,98.15,98.17,53147.0,88.0647,88.0647,88.0467,88.0647,53147.0
2016-12-12 15:25:00,98.17,98.17,98.14,98.16,41571.0,88.0647,88.0647,88.0378,88.0557,41571.0
2016-12-12 15:30:00,98.15,98.15,98.14,98.15,37891.0,88.0467,88.0467,88.0378,88.0467,37891.0
2016-12-12 15:35:00,98.14,98.15,98.14,98.15,14635.0,88.0378,88.0467,88.0378,88.0467,14635.0
2016-12-12 15:40:00,98.15,98.15,98.14,98.15,23068.0,88.0467,88.0467,88.0378,88.0467,23068.0
2016-12-12 15:45:00,98.15,98.15,98.11,98.14,28588.0,88.0467,88.0467,88.0109,88.0378,28588.0
2016-12-12 15:50:00,98.14,98.15,98.12,98.14,113304.0,88.0378,88.0467,88.0198,88.0378,113304.0
2016-12-12 15:55:00,98.14,98.19,98.1,98.14,91753.0,88.0378,88.0826,88.0019,88.0378,91753.0
2016-12-13 09:30:00,98.35,98.45,98.13,98.18,88515.0,88.2262,88.3159,88.0288,88.0737,88515.0
2016-12-13 09:35:00,98.17,98.26,98.08,98.26,47702.0,88.0647,88.1454,87.9839,88.1454,47702.0
2016-12-13 09:40:00,98.25,98.45,98.2,98.45,36878.0,88.1364,88.3159,88.0916,88.3159,36878.0
2016-12-13 09:45:00,98.45,98.54,98.4,98.53,35006.0,88.3159,88.3966,88.271,88.3876,35006.0
2016-12-13 09:50:00,98.54,98.62,98.52,98.52,29708.0,88.3966,88.4684,88.3787,88.3787,29708.0
2016-12-13 09:55:00,98.58,98.6,98.53,98.55,17520.0,88.4325,88.4504,88.3876,88.4056,17520.0
2016-12-13 10:00:00,98.55,98.57,98.43,98.45,61482.0,88.4056,88.4235,88.2979,88.3159,61482.0
2016-12-13 10:05:00,98.45,98.47,98.38,98.45,141498.0,88.3159,88.3338,88.2531,88.3159,141498.0
2016-12-13 10:10:00,98.45,98.57,98.41,98.44,29410.0,88.3159,88.4235,88.28,88.3069,29410.0
2016-12-13 10:15:00,98.43,98.49,98.32,98.4,33628.0,88.2979,88.3517,88.1992,88.271,33628.0
2016-12-13 10:20:00,98.4,98.43,98.31,98.32,16841.0,88.271,88.2979,88.1903,88.1992,16841.0
2016-12-13 10:25:00,98.32,98.47,98.31,98.4,16325.0,88.1992,88.3338,88.1903,88.271,16325.0
2016-12-13 10:30:00,98.4,98.46,98.35,98.43,22831.0,88.271,88.3248,88.2262,88.2979,22831.0
2016-12-13 10:35:00,98.42,98.43,98.27,98.27,18748.0,88.2889,88.2979,88.1544,88.1544,18748.0
2016-12-13 10:40:00,98.3,98.33,98.26,98.27,14166.0,88.1813,88.2082,88.1454,88.1544,14166.0
2016-12-13 10:45:00,98.29,98.29,98.25,98.28,32075.0,88.1723,88.1723,88.1364,88.1634,32075.0
2016-12-13 10:50:00,98.26,98.34,98.26,98.34,15268.0,88.1454,88.2172,88.1454,88.2172,15268.0
2016-12-13 10:55:00,98.36,98.41,98.34,98.36,8734.0,88.2351,88.28,88.2172,88.2351,8734.0
2016-12-13 11:00:00,98.35,98.39,98.29,98.3,9055.0,88.2262,88.262,88.1723,88.1813,9055.0
2016-12-13 11:05:00,98.3,98.33,98.28,98.3,7621.0,88.1813,88.2082,88.1634,88.1813,7621.0
2016-12-13 11:10:00,98.29,98.31,98.26,98.26,15743.0,88.1723,88.1903,88.1454,88.1454,15743.0
2016-12-13 11:15:00,98.26,98.29,98.25,98.27,30299.0,88.1454,88.1723,88.1364,88.1544,30299.0
2016-12-13 11:20:00,98.27,98.3,98.24,98.26,33932.0,88.1544,88.1813,88.1275,88.1454,33932.0
2016-12-13 11:25:00,98.25,98.28,98.24,98.27,25479.0,88.1364,88.1634,88.1275,88.1544,25479.0
2016-12-13 11:30:00,98.27,98.27,98.22,98.23,18574.0,88.1544,88.1544,88.1095,88.1185,18574.0
2016-12-13 11:35:00,98.23,98.3,98.22,98.22,31378.0,88.1185,88.1813,88.1095,88.1095,31378.0
2016-12-13 11:40:00,98.24,98.24,98.17,98.19,83582.0,88.1275,88.1275,88.0647,88.0826,83582.0
2016-12-13 11:45:00,98.2,98.28,98.18,98.28,46492.0,88.0916,88.1634,88.0737,88.1634,46492.0
2016-12-13 11:50:00,98.28,98.29,98.23,98.25,19708.0,88.1634,88.1723,88.1185,88.1364,19708.0
2016-12-13 11:55:00,98.26,98.3,98.24,98.3,221562.0,88.1454,88.1813,88.1275,88.1813,221562.0
2016-12-13 12:00:00,98.29,98.3,98.24,98.26,17859.0,88.1723,88.1813,88.1275,88.1454,17859.0
2016-12-13 12:05:00,98.25,98.28,98.25,98.26,38637.0,88.1364,88.1634,88.1364,88.1454,38637.0
2016-12-13 12:10:00,98.25,98.27,98.24,98.25,24389.0,88.1364,88.1544,88.1275,88.1364,24389.0
2016-12-13 12:15:00,98.25,98.28,98.24,98.26,117073.0,88.1364,88.1634,88.1275,88.1454,117073.0
2016-12-13 12:20:00,98.25,98.26,98.22,98.26,16555.0,88.1364,88.1454,88.1095,88.1454,16555.0
2016-12-13 12:25:00,98.26,98.27,98.23,98.25,22404.0,88.1454,88.1544,88.1185,88.1364,22404.0
2016-12-13 12:30:00,98.25,98.25,98.22,98.23,39773.0,88.1364,88.1364,88.1095,88.1185,39773.0
2016-12-13 12:35:00,98.23,98.25,98.22,98.25,4802.0,88.1185,88.1364,88.1095,88.1364,4802.0
2016-12-13 12:40:00,98.25,98.26,98.22,98.26,25679.0,88.1364,88.1454,88.1095,88.1454,25679.0
2016-12-13 12:45:00,98.26,98.27,98.22,98.25,13000.0,88.1454,88.1544,88.1095,88.1364,13000.0
2016-12-13 12:50:00,98.25,98.25,98.2,98.22,6285.0,88.1364,88.1364,88.0916,88.1095,6285.0
2016-12-13 12:55:00,98.23,98.23,98.19,98.2,34733.0,88.1185,88.1185,88.0826,88.0916,34733.0
2016-12-13 13:00:00,98.2,98.23,98.2,98.22,8037.0,88.0916,88.1185,88.0916,88.1095,8037.0
2016-12-13 13:05:00,98.22,98.22,98.15,98.2,123745.0,88.1095,88.1095,88.0467,88.0916,123745.0
2016-12-13 13:10:00,98.2,98.32,98.2,98.26,26860.0,88.0916,88.1992,88.0916,88.1454,26860.0
2016-12-13 13:15:00,98.25,98.29,98.23,98.26,17420.0,88.1364,88.1723,88.1185,88.1454,17420.0
2016-12-13 13:20:00,98.29,98.34,98.24,98.25,32189.0,88.1723,88.2172,88.1275,88.1364,32189.0
2016-12-13 13:25:00,98.25,98.3,98.24,98.28,17159.0,88.1364,88.1813,88.1275,88.1634,17159.0
2016-12-13 13:30:00,98.29,98.33,98.25,98.32,28305.0,88.1723,88.2082,88.1364,88.1992,28305.0
2016-12-13 13:35:00,98.33,98.34,98.3,98.31,6950.0,88.2082,88.2172,88.1813,88.1903,6950.0
2016-12-13 13:40:00,98.3,98.3,98.24,98.26,9696.0,88.1813,88.1813,88.1275,88.1454,9696.0
2016-12-13 13:45:00,98.28,98.29,98.26,98.26,4050.0,88.1634,88.1723,88.1454,88.1454,4050.0
2016-12-13 13:50:00,98.26,98.29,98.26,98.28,3383.0,88.1454,88.1723,88.1454,88.1634,3383.0
2016-12-13 13:55:00,98.27,98.34,98.26,98.31,211155.0,88.1544,88.2172,88.1454,88.1903,211155.0
2016-12-13 14:00:00,98.31,98.5,98.31,98.48,16815.0,88.1903,88.3607,88.1903,88.3428,16815.0
2016-12-13 14:05:00,98.5,98.5,98.42,98.45,13044.0,88.3607,88.3607,88.2889,88.3159,13044.0
2016-12-13 14:10:00,98.43,98.46,98.42,98.44,15844.0,88.2979,88.3248,88.2889,88.3069,15844.0
2016-12-13 14:15:00,98.43,98.47,98.42,98.43,20610.0,88.2979,88.3338,88.2889,88.2979,20610.0
2016-12-13 14:20:00,98.43,98.43,98.38,98.4,21610.0,88.2979,88.2979,88.2531,88.271,21610.0
2016-12-13 14:25:00,98.4,98.42,98.32,98.42,23837.0,88.271,88.2889,88.1992,88.2889,23837.0
2016-12-13 14:30:00,98.41,98.44,98.4,98.42,10957.0,88.28,88.3069,88.271,88.2889,10957.0
2016-12-13 14:35:00,98.44,98.45,98.41,98.44,14938.0,88.3069,88.3159,88.28,88.3069,14938.0
2016-12-13 14:40:00,98.45,98.48,98.42,98.46,17314.0,88.3159,88.3428,88.2889,88.3248,17314.0
2016-12-13 14:45:00,98.46,98.46,98.41,98.45,9618.0,88.3248,88.3248,88.28,88.3159,9618.0
2016-12-13 14:50:00,98.43,98.46,98.4,98.41,46638.0,88.2979,88.3248,88.271,88.28,46638.0
2016-12-13 14:55:00,98.42,98.43,98.36,98.36,15960.0,88.2889,88.2979,88.2351,88.2351,15960.0
2016-12-13 15:00:00,98.39,98.4,98.25,98.25,34606.0,88.262,88.271,88.1364,88.1364,34606.0
2016-12-13 15:05:00,98.25,98.3,98.25,98.29,11501.0,88.1364,88.1813,88.1364,88.1723,11501.0
2016-12-13 15:10:00,98.29,98.3,98.23,98.23,51181.0,88.1723,88.1813,88.1185,88.1185,51181.0
2016-12-13 15:15:00,98.24,98.28,98.23,98.25,34868.0,88.1275,88.1634,88.1185,88.1364,34868.0
2016-12-13 15:20:00,98.27,98.3,98.24,98.26,28259.0,88.1544,88.1813,88.1275,88.1454,28259.0
2016-12-13 15:25:00,98.25,98.28,98.25,98.26,51796.0,88.1364,88.1634,88.1364,88.1454,51796.0
2016-12-13 15:30:00,98.26,98.31,98.25,98.28,23307.0,88.1454,88.1903,88.1364,88.1634,23307.0
2016-12-13 15:35:00,98.29,98.29,98.24,98.24,61584.0,88.1723,88.1723,88.1275,88.1275,61584.0
2016-12-13 15:40:00,98.25,98.28,98.25,98.25,77822.0,88.1364,88.1634,88.1364,88.1364,77822.0
2016-12-13 15:45:00,98.26,98.26,98.24,98.25,83922.0,88.1454,88.1454,88.1275,88.1364,83922.0
2016-12-13 15:50:00,98.24,98.26,98.23,98.26,50406.0,88.1275,88.1454,88.1185,88.1454,50406.0
2016-12-13 15:55:00,98.27,98.3,98.17,98.2,80060.0,88.1544,88.1813,88.0647,88.0916,80060.0
2016-12-14 09:30:00,98.2,98.39,98.1,98.23,62224.0,88.0916,88.262,88.0019,88.1185,62224.0
2016-12-14 09:35:00,98.2,98.32,98.17,98.3,10109.0,88.0916,88.1992,88.0647,88.1813,10109.0
2016-12-14 09:40:00,98.26,98.36,98.24,98.24,12445.0,88.1454,88.2351,88.1275,88.1275,12445.0
2016-12-14 09:45:00,98.26,98.27,98.2,98.25,11721.0,88.1454,88.1544,88.0916,88.1364,11721.0
2016-12-14 09:50:00,98.22,98.34,98.21,98.26,16781.0,88.1095,88.2172,88.1006,88.1454,16781.0
2016-12-14 09:55:00,98.3,98.3,98.2,98.25,10778.0,88.1813,88.1813,88.0916,88.1364,10778.0
2016-12-14 10:00:00,98.25,98.28,98.16,98.18,25722.0,88.1364,88.1634,88.0557,88.0737,25722.0
2016-12-14 10:05:00,98.18,98.18,98.1,98.14,42942.0,88.0737,88.0737,88.0019,88.0378,42942.0
2016-12-14 10:10:00,98.16,98.19,98.1,98.12,20114.0,88.0557,88.0826,88.0019,88.0198,20114.0
2016-12-14 10:15:00,98.1,98.16,98.1,98.15,33661.0,88.0019,88.0557,88.0019,88.0467,33661.0
2016-12-14 10:20:00,98.15,98.21,98.15,98.17,20520.0,88.0467,88.1006,88.0467,88.0647,20520.0
2016-12-14 10:25:00,98.17,98.19,98.15,98.16,8843.0,88.0647,88.0826,88.0467,88.0557,8843.0
2016-12-14 10:30:00,98.16,98.19,98.15,98.15,11520.0,88.0557,88.0826,88.0467,88.0467,11520.0
2016-12-14 10:35:00,98.15,98.17,98.15,98.15,34345.0,88.0467,88.0647,88.0467,88.0467,34345.0
2016-12-14 10:40:00,98.15,98.17,98.15,98.15,11988.0,88.0467,88.0647,88.0467,88.0467,11988.0
2016-12-14 10:45:00,98.16,98.2,98.14,98.17,37812.0,88.0557,88.0916,88.0378,88.0647,37812.0
2016-12-14 10:50:00,98.15,98.18,98.14,98.18,18871.0,88.0467,88.0737,88.0378,88.0737,18871.0
2016-12-14 10:55:00,98.18,98.19,98.1,98.12,24871.0,88.0737,88.0826,88.0019,88.0198,24871.0
2016-12-14 11:00:00,98.12,98.13,98.1,98.11,10908.0,88.0198,88.0288,88.0019,88.0109,10908.0
2016-12-14 11:05:00,98.11,98.12,98.0,98.02,165542.0,88.0109,88.0198,87.9122,87.9301,165542.0
2016-12-14 11:10:00,98.01,98.17,98.01,98.1,129608.0,87.9212,88.0647,87.9212,88.0019,129608.0
2016-12-14 11:15:00,98.1,98.14,98.05,98.11,65279.0,88.0019,88.0378,87.957,88.0109,65279.0
2016-12-14 11:20:00,98.11,98.16,98.07,98.09,31097.0,88.0109,88.0557,87.975,87.9929,31097.0
2016-12-14 11:25:00,98.09,98.18,98.09,98.14,40607.0,87.9929,88.0737,87.9929,88.0378,40607.0
2016-12-14 11:30:00,98.15,98.15,98.08,98.1,12286.0,88.0467,88.0467,87.9839,88.0019,12286.0
2016-12-14 11:35:00,98.08,98.11,98.04,98.09,16857.0,87.9839,88.0109,87.9481,87.9929,16857.0
2016-12-14 11:40:00,98.07,98.12,98.05,98.11,60775.0,87.975,88.0198,87.957,88.0109,60775.0
2016-12-14 11:45:00,98.11,98.12,98.09,98.12,12615.0,88.0109,88.0198,87.9929,88.0198,12615.0
2016-12-14 11:50:00,98.12,98.12,98.09,98.11,15917.0,88.0198,88.0198,87.9929,88.0109,15917.0
2016-12-14 11:55:00,98.1,98.12,98.09,98.12,11065.0,88.0019,88.0198,87.9929,88.0198,11065.0
2016-12-14 12:00:00,98.11,98.13,98.1,98.1,18190.0,88.0109,88.0288,88.0019,88.0019,18190.0
2016-12-14 12:05:00,98.1,98.13,98.1,98.12,19587.0,88.0019,88.0288,88.0019,88.0198,19587.0
2016-12-14 12:10:00,98.12,98.12,98.1,98.11,19016.0,88.0198,88.0198,88.0019,88.0109,19016.0
2016-12-14 12:15:00,98.1,98.12,98.09,98.11,29190.0,88.0019,88.0198,87.9929,88.0109,29190.0
2016-12-14 12:20:00,98.1,98.1,98.03,98.05,18464.0,88.0019,88.0019,87.9391,87.957,18464.0
2016-12-14 12:25:00,98.04,98.04,98.0,98.02,62559.0,87.9481,87.9481,87.9122,87.9301,62559.0
2016-12-14 12:30:00,98.01,98.05,98.0,98.02,7830.0,87.9212,87.957,87.9122,87.9301,7830.0
2016-12-14 12:35:00,98.04,98.04,98.0,98.01,48432.0,87.9481,87.9481,87.9122,87.9212,48432.0
2016-12-14 12:40:00,98.01,98.01,97.98,97.99,64927.0,87.9212,87.9212,87.8942,87.9032,64927.0
2016-12-14 12:45:00,97.98,98.0,97.94,97.98,136092.0,87.8942,87.9122,87.8584,87.8942,136092.0
2016-12-14 12:50:00,97.96,97.97,97.93,97.96,5494.0,87.8763,87.8853,87.8494,87.8763,5494.0
2016-12-14 12:55:00,97.94,98.02,97.94,97.99,9844.0,87.8584,87.9301,87.8584,87.9032,9844.0
2016-12-14 13:00:00,97.99,98.04,97.98,98.0,6945.0,87.9032,87.9481,87.8942,87.9122,6945.0
2016-12-14 13:05:00,98.0,98.06,98.0,98.03,12953.0,87.9122,87.966,87.9122,87.9391,12953.0
2016-12-14 13:10:00,98.03,98.03,98.02,98.03,4177.0,87.9391,87.9391,87.9301,87.9391,4177.0
2016-12-14 13:15:00,98.02,98.03,98.01,98.02,8075.0,87.9301,87.9391,87.9212,87.9301,8075.0
2016-12-14 13:20:00,98.02,98.03,98.02,98.02,4221.0,87.9301,87.9391,87.9301,87.9301,4221.0
2016-12-14 13:25:00,98.02,98.05,98.02,98.03,16464.0,87.9301,87.957,87.9301,87.9391,16464.0
2016-12-14 13:30:00,98.03,98.1,98.03,98.07,32010.0,87.9391,88.0019,87.9391,87.975,32010.0
2016-12-14 13:35:00,98.07,98.1,98.06,98.08,12832.0,87.975,88.0019,87.966,87.9839,12832.0
2016-12-14 13:40:00,98.07,98.1,98.05,98.07,14804.0,87.975,88.0019,87.957,87.975,14804.0
2016-12-14 13:45:00,98.06,98.08,98.0,98.0,72212.0,87.966,87.9839,87.9122,87.9122,72212.0
2016-12-14 13:50:00,98.01,98.03,98.0,98.01,16278.0,87.9212,87.9391,87.9122,87.9212,16278.0
2016-12-14 13:55:00,98.0,98.05,97.97,98.04,48152.0,87.9122,87.957,87.8853,87.9481,48152.0
2016-12-14 14:00:00,98.07,98.09,97.95,97.99,44536.0,87.975,87.9929,87.8673,87.9032,44536.0
2016-12-14 14:05:00,98.0,98.02,97.95,98.0,204126.0,87.9122,87.9301,87.8673,87.9122,204126.0
2016-12-14 14:10:00,98.0,98.02,97.92,97.92,132831.0,87.9122,87.9301,87.8404,87.8404,132831.0
2016-12-14 14:15:00,97.93,98.01,97.9,97.98,84817.0,87.8494,87.9212,87.8225,87.8942,84817.0
2016-12-14 14:20:00,97.99,97.99,97.9,97.94,26077.0,87.9032,87.9032,87.8225,87.8584,26077.0
2016-12-14 14:25:00,97.93,97.94,97.9,97.91,77979.0,87.8494,87.8584,87.8225,87.8314,77979.0
2016-12-14 14:30:00,97.9,97.95,97.81,97.82,56100.0,87.8225,87.8673,87.7417,87.7507,56100.0
2016-12-14 14:35:00,97.81,97.94,97.8,97.94,66169.0,87.7417,87.8584,87.7328,87.8584,66169.0
2016-12-14 14:40:00,97.95,98.03,97.9,98.0,51779.0,87.8673,87.9391,87.8225,87.9122,51779.0
2016-12-14 14:45:00,98.0,98.04,97.93,98.02,11134.0,87.9122,87.9481,87.8494,87.9301,11134.0
2016-12-14 14:50:00,98.04,98.04,97.93,97.95,8798.0,87.9481,87.9481,87.8494,87.8673,8798.0
2016-12-14 14:55:00,97.95,98.02,97.93,97.99,32720.0,87.8673,87.9301,87.8494,87.9032,32720.0
2016-12-14 15:00:00,97.98,98.15,97.96,98.13,17799.0,87.8942,88.0467,87.8763,88.0288,17799.0
2016-12-14 15:05:00,98.13,98.16,97.93,97.95,106899.0,88.0288,88.0557,87.8494,87.8673,106899.0
2016-12-14 15:10:00,97.95,97.99,97.9,97.97,20300.0,87.8673,87.9032,87.8225,87.8853,20300.0
2016-12-14 15:15:00,97.96,98.0,97.92,97.99,45995.0,87.8763,87.9122,87.8404,87.9032,45995.0
2016-12-14 15:20:00,98.0,98.06,97.99,98.04,9364.0,87.9122,87.966,87.9032,87.9481,9364.0
2016-12-14 15:25:00,98.06,98.09,97.99,98.08,14529.0,87.966,87.9929,87.9032,87.9839,14529.0
2016-12-14 15:30:00,98.08,98.23,98.02,98.23,33809.0,87.9839,88.1185,87.9301,88.1185,33809.0
2016-12-14 15:35:00,98.21,98.21,98.12,98.14,31968.0,88.1006,88.1006,88.0198,88.0378,31968.0
2016-12-14 15:40:00,98.12,98.15,98.0,98.03,72541.0,88.0198,88.0467,87.9122,87.9391,72541.0
2016-12-14 15:45:00,98.03,98.03,97.99,98.01,73349.0,87.9391,87.9391,87.9032,87.9212,73349.0
2016-12-14 15:50:00,98.0,98.0,97.85,97.88,29913.0,87.9122,87.9122,87.7776,87.8045,29913.0
2016-12-14 15:55:00,97.87,97.93,97.8,97.83,88830.0,87.7956,87.8494,87.7328,87.7597,88830.0
2016-12-15 09:30:00,97.75,98.16,97.69,98.09,61479.0,87.6879,88.0557,87.6341,87.9929,61479.0
2016-12-15 09:35:00,98.09,98.29,97.9,97.9,63446.0,87.9929,88.1723,87.8225,87.8225,63446.0
2016-12-15 09:40:00,97.9,97.91,97.69,97.76,142665.0,87.8225,87.8314,87.6341,87.6969,142665.0
2016-12-15 09:45:00,97.76,98.13,97.75,98.09,61644.0,87.6969,88.0288,87.6879,87.9929,61644.0
2016-12-15 09:50:00,98.09,98.26,98.06,98.23,65068.0,87.9929,88.1454,87.966,88.1185,65068.0
2016-12-15 09:55:00,98.19,98.25,98.1,98.19,31910.0,88.0826,88.1364,88.0019,88.0826,31910.0
2016-12-15 10:00:00,98.21,98.21,98.01,98.07,173091.0,88.1006,88.1006,87.9212,87.975,173091.0
2016-12-15 10:05:00,98.05,98.09,97.98,98.08,28553.0,87.957,87.9929,87.8942,87.9839,28553.0
2016-12-15 10:10:00,98.09,98.15,98.02,98.11,36669.0,87.9929,88.0467,87.9301,88.0109,36669.0
2016-12-15 10:15:00,98.11,98.15,98.07,98.15,39450.0,88.0109,88.0467,87.975,88.0467,39450.0
2016-12-15 10:20:00,98.11,98.14,98.08,98.11,17651.0,88.0109,88.0378,87.9839,88.0109,17651.0
2016-12-15 10:25:00,98.11,98.12,98.07,98.1,27127.0,88.0109,88.0198,87.975,88.0019,27127.0
2016-12-15 10:30:00,98.1,98.1,98.07,98.1,45042.0,88.0019,88.0019,87.975,88.0019,45042.0
2016-12-15 10:35:00,98.09,98.1,98.07,98.1,27198.0,87.9929,88.0019,87.975,88.0019,27198.0
2016-12-15 10:40:00,98.09,98.18,98.07,98.08,17426.0,87.9929,88.0737,87.975,87.9839,17426.0
2016-12-15 10:45:00,98.09,98.09,98.06,98.07,19603.0,87.9929,87.9929,87.966,87.975,19603.0
2016-12-15 10:50:00,98.08,98.08,97.97,97.98,14054.0,87.9839,87.9839,87.8853,87.8942,14054.0
2016-12-15 10:55:00,97.99,98.07,97.93,98.04,16866.0,87.9032,87.975,87.8494,87.9481,16866.0
2016-12-15 11:00:00,98.07,98.16,98.06,98.16,24010.0,87.975,88.0557,87.966,88.0557,24010.0
2016-12-15 11:05:00,98.16,98.24,98.07,98.09,37112.0,88.0557,88.1275,87.975,87.9929,37112.0
2016-12-15 11:10:00,98.06,98.1,98.02,98.04,22342.0,87.966,88.0019,87.9301,87.9481,22342.0
2016-12-15 11:15:00,98.04,98.15,98.04,98.13,54778.0,87.9481,88.0467,87.9481,88.0288,54778.0
2016-12-15 11:20:00,98.13,98.14,98.05,98.09,83105.0,88.0288,88.0378,87.957,87.9929,83105.0
2016-12-15 11:25:00,98.07,98.15,98.03,98.1,64048.0,87.975,88.0467,87.9391,88.0019,64048.0
2016-12-15 11:30:00,98.09,98.09,98.01,98.01,126233.0,87.9929,87.9929,87.9212,87.9212,126233.0
2016-12-15 11:35:00,98.04,98.09,98.02,98.05,17145.0,87.9481,87.9929,87.9301,87.957,17145.0
2016-12-15 11:40:00,98.04,98.05,98.01,98.03,134840.0,87.9481,87.957,87.9212,87.9391,134840.0
2016-12-15 11:45:00,98.03,98.06,97.96,98.01,129325.0,87.9391,87.966,87.8763,87.9212,129325.0
2016-12-15 11:50:00,98.01,98.03,97.94,97.95,9804.0,87.9212,87.9391,87.8584,87.8673,9804.0
2016-12-15 11:55:00,97.93,97.93,97.85,97.92,16964.0,87.8494,87.8494,87.7776,87.8404,16964.0
2016-12-15 12:00:00,97.93,97.95,97.89,97.9,9779.0,87.8494,87.8673,87.8135,87.8225,9779.0
2016-12-15 12:05:00,97.9,97.98,97.89,97.97,18172.0,87.8225,87.8942,87.8135,87.8853,18172.0
2016-12-15 12:10:00,97.99,98.01,97.97,98.0,10889.0,87.9032,87.9212,87.8853,87.9122,10889.0
2016-12-15 12:15:00,98.0,98.03,97.98,98.0,11417.0,87.9122,87.9391,87.8942,87.9122,11417.0
2016-12-15 12:20:00,98.0,98.0,97.97,98.0,8289.0,87.9122,87.9122,87.8853,87.9122,8289.0
2016-12-15 12:25:00,98.0,98.04,97.96,97.98,6650.0,87.9122,87.9481,87.8763,87.8942,6650.0
2016-12-15 12:30:00,97.96,98.03,97.96,98.02,6736.0,87.8763,87.9391,87.8763,87.9301,6736.0
2016-12-15 12:35:00,98.01,98.03,97.98,98.0,15523.0,87.9212,87.9391,87.8942,87.9122,15523.0
2016-12-15 12:40:00,98.0,98.1,98.0,98.01,49020.0,87.9122,88.0019,87.9122,87.9212,49020.0
2016-12-15 12:45:00,98.02,98.05,97.96,98.04,16025.0,87.9301,87.957,87.8763,87.9481,16025.0
2016-12-15 12:50:00,98.04,98.05,98.0,98.01,12591.0,87.9481,87.957,87.9122,87.9212,12591.0
2016-12-15 12:55:00,98.0,98.05,98.0,98.04,6855.0,87.9122,87.957,87.9122,87.9481,6855.0
2016-12-15 13:00:00,98.04,98.05,98.01,98.03,6142.0,87.9481,87.957,87.9212,87.9391,6142.0
2016-12-15 13:05:00,98.02,98.07,98.0,98.02,77454.0,87.9301,87.975,87.9122,87.9301,77454.0
2016-12-15 13:10:00,98.01,98.07,97.98,98.02,71595.0,87.9212,87.975,87.8942,87.9301,71595.0
2016-12-15 13:15:00,98.01,98.05,97.97,98.04,65575.0,87.9212,87.957,87.8853,87.9481,65575.0
2016-12-15 13:20:00,98.04,98.05,97.99,98.05,49926.0,87.9481,87.957,87.9032,87.957,49926.0
2016-12-15 13:25:00,98.04,98.06,98.03,98.05,20106.0,87.9481,87.966,87.9391,87.957,20106.0
2016-12-15 13:30:00,98.05,98.06,97.99,98.01,32483.0,87.957,87.966,87.9032,87.9212,32483.0
2016-12-15 13:35:00,98.02,98.02,97.98,98.0,12772.0,87.9301,87.9301,87.8942,87.9122,12772.0
2016-12-15 13:40:00,97.99,98.03,97.98,97.98,57712.0,87.9032,87.9391,87.8942,87.8942,57712.0
2016-12-15 13:45:00,97.97,97.98,97.91,97.92,27495.0,87.8853,87.8942,87.8314,87.8404,27495.0
2016-12-15 13:50:00,97.93,97.93,97.8,97.8,54493.0,87.8494,87.8494,87.7328,87.7328,54493.0
2016-12-15 13:55:00,97.8,97.89,97.76,97.87,91437.0,87.7328,87.8135,87.6969,87.7956,91437.0
2016-12-15 14:00:00,97.85,97.9,97.84,97.86,150602.0,87.7776,87.8225,87.7687,87.7866,150602.0
2016-12-15 14:05:00,97.86,97.92,97.84,97.9,14139.0,87.7866,87.8404,87.7687,87.8225,14139.0
2016-12-15 14:10:00,97.9,97.9,97.84,97.87,17800.0,87.8225,87.8225,87.7687,87.7956,17800.0
2016-12-15 14:15:00,97.87,97.9,97.86,97.87,19948.0,87.7956,87.8225,87.7866,87.7956,19948.0
2016-12-15 14:20:00,97.87,97.9,97.77,97.81,28819.0,87.7956,87.8225,87.7059,87.7417,28819.0
2016-12-15 14:25:00,97.82,97.87,97.82,97.84,54590.0,87.7507,87.7956,87.7507,87.7687,54590.0
2016-12-15 14:30:00,97.83,97.86,97.81,97.82,37672.0,87.7597,87.7866,87.7417,87.7507,37672.0
2016-12-15 14:35:00,97.83,97.86,97.82,97.84,26046.0,87.7597,87.7866,87.7507,87.7687,26046.0
2016-12-15 14:40:00,97.84,97.85,97.79,97.8,33558.0,87.7687,87.7776,87.7238,87.7328,33558.0
2016-12-15 14:45:00,97.81,97.82,97.79,97.8,20725.0,87.7417,87.7507,87.7238,87.7328,20725.0
2016-12-15 14:50:00,97.8,97.8,97.74,97.78,27662.0,87.7328,87.7328,87.6789,87.7148,27662.0
2016-12-15 14:55:00,97.77,97.8,97.74,97.8,75149.0,87.7059,87.7328,87.6789,87.7328,75149.0
2016-12-15 15:00:00,97.8,97.82,97.77,97.79,54942.0,87.7328,87.7507,87.7059,87.7238,54942.0
2016-12-15 15:05:00,97.79,97.81,97.75,97.76,47218.0,87.7238,87.7417,87.6879,87.6969,47218.0
2016-12-15 15:10:00,97.76,97.78,97.74,97.76,52389.0,87.6969,87.7148,87.6789,87.6969,52389.0
2016-12-15 15:15:00,97.77,97.8,97.75,97.79,66109.0,87.7059,87.7328,87.6879,87.7238,66109.0
2016-12-15 15:20:00,97.79,97.83,97.78,97.83,108817.0,87.7238,87.7597,87.7148,87.7597,108817.0
2016-12-15 15:25:00,97.82,97.89,97.8,97.83,29741.0,87.7507,87.8135,87.7328,87.7597,29741.0
2016-12-15 15:30:00,97.83,97.89,97.82,97.83,41078.0,87.7597,87.8135,87.7507,87.7597,41078.0
2016-12-15 15:35:00,97.84,97.85,97.78,97.8,78337.0,87.7687,87.7776,87.7148,87.7328,78337.0
2016-12-15 15:40:00,97.81,97.81,97.74,97.75,100221.0,87.7417,87.7417,87.6789,87.6879,100221.0
2016-12-15 15:45:00,97.75,97.77,97.73,97.73,86850.0,87.6879,87.7059,87.67,87.67,86850.0
2016-12-15 15:50:00,97.73,97.81,97.72,97.78,104584.0,87.67,87.7417,87.661,87.7148,104584.0
2016-12-15 15:55:00,97.79,97.82,97.77,97.78,147935.0,87.7238,87.7507,87.7059,87.7148,147935.0
2016-12-16 09:30:00,97.82,97.9,97.78,97.85,264416.0,87.7507,87.8225,87.7148,87.7776,264416.0
2016-12-16 09:35:00,97.83,97.89,97.76,97.82,55267.0,87.7597,87.8135,87.6969,87.7507,55267.0
2016-12-16 09:40:00,97.83,97.87,97.8,97.81,59026.0,87.7597,87.7956,87.7328,87.7417,59026.0
2016-12-16 09:45:00,97.8,97.84,97.75,97.79,37405.0,87.7328,87.7687,87.6879,87.7238,37405.0
2016-12-16 09:50:00,97.78,97.83,97.77,97.81,38687.0,87.7148,87.7597,87.7059,87.7417,38687.0
2016-12-16 09:55:00,97.8,97.84,97.79,97.83,52603.0,87.7328,87.7687,87.7238,87.7597,52603.0
2016-12-16 10:00:00,97.84,97.84,97.8,97.81,52218.0,87.7687,87.7687,87.7328,87.7417,52218.0
2016-12-16 10:05:00,97.82,97.82,97.75,97.76,22765.0,87.7507,87.7507,87.6879,87.6969,22765.0
2016-12-16 10:10:00,97.75,97.81,97.74,97.81,97583.0,87.6879,87.7417,87.6789,87.7417,97583.0
2016-12-16 10:15:00,97.8,97.82,97.79,97.82,29986.0,87.7328,87.7507,87.7238,87.7507,29986.0
2016-12-16 10:20:00,97.81,97.82,97.75,97.75,97621.0,87.7417,87.7507,87.6879,87.6879,97621.0
2016-12-16 10:25:00,97.75,97.86,97.72,97.75,212040.0,87.6879,87.7866,87.661,87.6879,212040.0
2016-12-16 10:30:00,97.72,97.79,97.66,97.76,71503.0,87.661,87.7238,87.6072,87.6969,71503.0
2016-12-16 10:35:00,97.74,97.75,97.55,97.56,92154.0,87.6789,87.6879,87.5085,87.5175,92154.0
2016-12-16 10:40:00,97.56,97.63,97.55,97.6,36724.0,87.5175,87.5803,87.5085,87.5534,36724.0
2016-12-16 10:45:00,97.61,97.63,97.6,97.61,36854.0,87.5623,87.5803,87.5534,87.5623,36854.0
2016-12-16 10:50:00,97.61,97.62,97.54,97.55,104040.0,87.5623,87.5713,87.4995,87.5085,104040.0
2016-12-16 10:55:00,97.55,97.67,97.51,97.62,102019.0,87.5085,87.6162,87.4726,87.5713,102019.0
2016-12-16 11:00:00,97.59,97.6,97.51,97.58,79006.0,87.5444,87.5534,87.4726,87.5354,79006.0
2016-12-16 11:05:00,97.55,97.61,97.53,97.6,76613.0,87.5085,87.5623,87.4906,87.5534,76613.0
2016-12-16 11:10:00,97.6,97.64,97.59,97.61,36903.0,87.5534,87.5892,87.5444,87.5623,36903.0
2016-12-16 11:15:00,97.61,97.64,97.6,97.62,37029.0,87.5623,87.5892,87.5534,87.5713,37029.0
2016-12-16 11:20:00,97.63,97.65,97.61,97.64,21390.0,87.5803,87.5982,87.5623,87.5892,21390.0
2016-12-16 11:25:00,97.65,97.66,97.61,97.61,35713.0,87.5982,87.6072,87.5623,87.5623,35713.0
2016-12-16 11:30:00,97.6,97.61,97.57,97.57,64888.0,87.5534,87.5623,87.5264,87.5264,64888.0
2016-12-16 11:35:00,97.58,97.65,97.56,97.62,33234.0,87.5354,87.5982,87.5175,87.5713,33234.0
2016-12-16 11:40:00,97.62,97.66,97.61,97.63,30751.0,87.5713,87.6072,87.5623,87.5803,30751.0
2016-12-16 11:45:00,97.64,97.65,97.6,97.61,17381.0,87.5892,87.5982,87.5534,87.5623,17381.0
2016-12-16 11:50:00,97.62,97.65,97.56,97.57,16740.0,87.5713,87.5982,87.5175,87.5264,16740.0
2016-12-16 11:55:00,97.58,97.58,97.55,97.56,46640.0,87.5354,87.5354,87.5085,87.5175,46640.0
2016-12-16 12:00:00,97.57,97.57,97.55,97.56,20028.0,87.5264,87.5264,87.5085,87.5175,20028.0
2016-12-16 12:05:00,97.55,97.57,97.55,97.55,31714.0,87.5085,87.5264,87.5085,87.5085,31714.0
2016-12-16 12:10:00,97.55,97.58,97.54,97.55,46192.0,87.5085,87.5354,87.4995,87.5085,46192.0
2016-12-16 12:15:00,97.55,97.55,97.49,97.51,55032.0,87.5085,87.5085,87.4547,87.4726,55032.0
2016-12-16 12:20:00,97.51,97.52,97.49,97.5,46295.0,87.4726,87.4816,87.4547,87.4637,46295.0
2016-12-16 12:25:00,97.5,97.53,97.5,97.5,26200.0,87.4637,87.4906,87.4637,87.4637,26200.0
2016-12-16 12:30:00,97.5,97.54,97.5,97.51,51175.0,87.4637,87.4995,87.4637,87.4726,51175.0
2016-12-16 12:35:00,97.52,97.52,97.5,97.5,25776.0,87.4816,87.4816,87.4637,87.4637,25776.0
2016-12-16 12:40:00,97.5,97.51,97.44,97.45,34415.0,87.4637,87.4726,87.4098,87.4188,34415.0
2016-12-16 12:45:00,97.45,97.47,97.42,97.44,47673.0,87.4188,87.4367,87.3919,87.4098,47673.0
2016-12-16 12:50:00,97.44,97.45,97.4,97.43,34648.0,87.4098,87.4188,87.3739,87.4009,34648.0
2016-12-16 12:55:00,97.43,97.45,97.36,97.37,61115.0,87.4009,87.4188,87.3381,87.347,61115.0
2016-12-16 13:00:00,97.37,97.45,97.36,97.39,46426.0,87.347,87.4188,87.3381,87.365,46426.0
2016-12-16 13:05:00,97.4,97.42,97.36,97.37,33092.0,87.3739,87.3919,87.3381,87.347,33092.0
2016-12-16 13:10:00,97.37,97.38,97.27,97.29,51899.0,87.347,87.356,87.2573,87.2753,51899.0
2016-12-16 13:15:00,97.29,97.3,97.25,97.27,71245.0,87.2753,87.2842,87.2394,87.2573,71245.0
2016-12-16 13:20:00,97.26,97.34,97.24,97.29,83708.0,87.2484,87.3201,87.2304,87.2753,83708.0
2016-12-16 13:25:00,97.29,97.33,97.25,97.3,33566.0,87.2753,87.3111,87.2394,87.2842,33566.0
2016-12-16 13:30:00,97.3,97.33,97.29,97.3,21588.0,87.2842,87.3111,87.2753,87.2842,21588.0
2016-12-16 13:35:00,97.3,97.36,97.3,97.36,23580.0,87.2842,87.3381,87.2842,87.3381,23580.0
2016-12-16 13:40:00,97.37,97.38,97.29,97.3,18662.0,87.347,87.356,87.2753,87.2842,18662.0
2016-12-16 13:45:00,97.3,97.34,97.29,97.33,31997.0,87.2842,87.3201,87.2753,87.3111,31997.0
2016-12-16 13:50:00,97.33,97.33,97.27,97.3,35454.0,87.3111,87.3111,87.2573,87.2842,35454.0
2016-12-16 13:55:00,97.3,97.3,97.26,97.27,16770.0,87.2842,87.2842,87.2484,87.2573,16770.0
2016-12-16 14:00:00,97.26,97.31,97.25,97.3,21916.0,87.2484,87.2932,87.2394,87.2842,21916.0
2016-12-16 14:05:00,97.3,97.32,97.27,97.28,20825.0,87.2842,87.3022,87.2573,87.2663,20825.0
2016-12-16 14:10:00,97.28,97.32,97.25,97.3,50457.0,87.2663,87.3022,87.2394,87.2842,50457.0
2016-12-16 14:15:00,97.29,97.3,97.27,97.3,14514.0,87.2753,87.2842,87.2573,87.2842,14514.0
2016-12-16 14:20:00,97.29,97.32,97.27,97.31,51039.0,87.2753,87.3022,87.2573,87.2932,51039.0
2016-12-16 14:25:00,97.32,97.38,97.31,97.33,26468.0,87.3022,87.356,87.2932,87.3111,26468.0
2016-12-16 14:30:00,97.32,97.37,97.3,97.31,26517.0,87.3022,87.347,87.2842,87.2932,26517.0
2016-12-16 14:35:00,97.32,97.37,97.29,97.31,18171.0,87.3022,87.347,87.2753,87.2932,18171.0
2016-12-16 14:40:00,97.32,97.35,97.3,97.31,15465.0,87.3022,87.3291,87.2842,87.2932,15465.0
2016-12-16 14:45:00,97.31,97.33,97.3,97.33,25623.0,87.2932,87.3111,87.2842,87.3111,25623.0
2016-12-16 14:50:00,97.33,97.37,97.31,97.32,21211.0,87.3111,87.347,87.2932,87.3022,21211.0
2016-12-16 14:55:00,97.32,97.34,97.31,97.31,11954.0,87.3022,87.3201,87.2932,87.2932,11954.0
2016-12-16 15:00:00,97.32,97.35,97.31,97.33,12715.0,87.3022,87.3291,87.2932,87.3111,12715.0
2016-12-16 15:05:00,97.33,97.34,97.3,97.31,40413.0,87.3111,87.3201,87.2842,87.2932,40413.0
2016-12-16 15:10:00,97.31,97.31,97.26,97.28,20573.0,87.2932,87.2932,87.2484,87.2663,20573.0
2016-12-16 15:15:00,97.28,97.28,97.2,97.23,45159.0,87.2663,87.2663,87.1945,87.2214,45159.0
2016-12-16 15:20:00,97.23,97.28,97.22,97.25,24116.0,87.2214,87.2663,87.2125,87.2394,24116.0
2016-12-16 15:25:00,97.25,97.26,97.23,97.24,23059.0,87.2394,87.2484,87.2214,87.2304,23059.0
2016-12-16 15:30:00,97.25,97.29,97.23,97.27,15691.0,87.2394,87.2753,87.2214,87.2573,15691.0
2016-12-16 15:35:00,97.27,97.27,97.18,97.19,59524.0,87.2573,87.2573,87.1766,87.1856,59524.0
2016-12-16 15:40:00,97.18,97.21,97.12,97.13,89339.0,87.1766,87.2035,87.1228,87.1317,89339.0
2016-12-16 15:45:00,97.12,97.18,97.12,97.15,97574.0,87.1228,87.1766,87.1228,87.1497,97574.0
2016-12-16 15:50:00,97.14,97.2,97.01,97.16,201469.0,87.1407,87.1945,87.0241,87.1586,201469.0
2016-12-16 15:55:00,97.15,97.23,97.09,97.2,200425.0,87.1497,87.2214,87.0959,87.1945,200425.0
2016-12-19 09:30:00,97.29,97.4,97.19,97.27,73524.0,87.2753,87.3739,87.1856,87.2573,73524.0
2016-12-19 09:35:00,97.27,97.37,97.2,97.29,32143.0,87.2573,87.347,87.1945,87.2753,32143.0
2016-12-19 09:40:00,97.28,97.48,97.25,97.38,67720.0,87.2663,87.4457,87.2394,87.356,67720.0
2016-12-19 09:45:00,97.39,97.47,97.25,97.32,30597.0,87.365,87.4367,87.2394,87.3022,30597.0
2016-12-19 09:50:00,97.32,97.41,97.29,97.4,23948.0,87.3022,87.3829,87.2753,87.3739,23948.0
2016-12-19 09:55:00,97.42,97.43,97.32,97.35,14557.0,87.3919,87.4009,87.3022,87.3291,14557.0
2016-12-19 10:00:00,97.36,97.38,97.31,97.38,16375.0,87.3381,87.356,87.2932,87.356,16375.0
2016-12-19 10:05:00,97.39,97.4,97.34,97.34,6347.0,87.365,87.3739,87.3201,87.3201,6347.0
2016-12-19 10:10:00,97.36,97.39,97.33,97.34,38589.0,87.3381,87.365,87.3111,87.3201,38589.0
2016-12-19 10:15:00,97.34,97.38,97.34,97.38,10414.0,87.3201,87.356,87.3201,87.356,10414.0
2016-12-19 10:20:00,97.38,97.41,97.35,97.39,7664.0,87.356,87.3829,87.3291,87.365,7664.0
2016-12-19 10:25:00,97.4,97.41,97.36,97.36,26402.0,87.3739,87.3829,87.3381,87.3381,26402.0
2016-12-19 10:30:00,97.36,97.41,97.35,97.38,41526.0,87.3381,87.3829,87.3291,87.356,41526.0
2016-12-19 10:35:00,97.38,97.47,97.37,97.42,21770.0,87.356,87.4367,87.347,87.3919,21770.0
2016-12-19 10:40:00,97.44,97.51,97.42,97.47,87169.0,87.4098,87.4726,87.3919,87.4367,87169.0
2016-12-19 10:45:00,97.48,97.52,97.44,97.46,20132.0,87.4457,87.4816,87.4098,87.4278,20132.0
2016-12-19 10:50:00,97.44,97.46,97.37,97.43,9042.0,87.4098,87.4278,87.347,87.4009,9042.0
2016-12-19 10:55:00,97.41,97.43,97.36,97.37,13780.0,87.3829,87.4009,87.3381,87.347,13780.0
2016-12-19 11:00:00,97.39,97.49,97.37,97.47,29284.0,87.365,87.4547,87.347,87.4367,29284.0
2016-12-19 11:05:00,97.47,97.49,97.34,97.35,36670.0,87.4367,87.4547,87.3201,87.3291,36670.0
2016-12-19 11:10:00,97.35,97.37,97.3,97.34,208749.0,87.3291,87.347,87.2842,87.3201,208749.0
2016-12-19 11:15:00,97.35,97.36,97.28,97.31,15216.0,87.3291,87.3381,87.2663,87.2932,15216.0
2016-12-19 11:20:00,97.32,97.4,97.31,97.38,88626.0,87.3022,87.3739,87.2932,87.356,88626.0
2016-12-19 11:25:00,97.38,97.38,97.25,97.34,36731.0,87.356,87.356,87.2394,87.3201,36731.0
2016-12-19 11:30:00,97.31,97.38,97.31,97.38,3800.0,87.2932,87.356,87.2932,87.356,3800.0
2016-12-19 11:35:00,97.38,97.38,97.36,97.37,7162.0,87.356,87.356,87.3381,87.347,7162.0
2016-12-19 11:40:00,97.37,97.38,97.33,97.35,8325.0,87.347,87.356,87.3111,87.3291,8325.0
2016-12-19 11:45:00,97.35,97.38,97.35,97.37,4105.0,87.3291,87.356,87.3291,87.347,4105.0
2016-12-19 11:50:00,97.36,97.39,97.36,97.37,8372.0,87.3381,87.365,87.3381,87.347,8372.0
2016-12-19 11:55:00,97.39,97.4,97.36,97.36,7100.0,87.365,87.3739,87.3381,87.3381,7100.0
2016-12-19 12:00:00,97.36,97.36,97.33,97.33,4033.0,87.3381,87.3381,87.3111,87.3111,4033.0
2016-12-19 12:05:00,97.35,97.38,97.29,97.37,48193.0,87.3291,87.356,87.2753,87.347,48193.0
2016-12-19 12:10:00,97.39,97.44,97.36,97.4,47920.0,87.365,87.4098,87.3381,87.3739,47920.0
2016-12-19 12:15:00,97.42,97.43,97.37,97.38,21413.0,87.3919,87.4009,87.347,87.356,21413.0
2016-12-19 12:20:00,97.39,97.47,97.38,97.47,7750.0,87.365,87.4367,87.356,87.4367,7750.0
2016-12-19 12:25:00,97.47,97.48,97.4,97.4,29164.0,87.4367,87.4457,87.3739,87.3739,29164.0
2016-12-19 12:30:00,97.42,97.47,97.39,97.44,12917.0,87.3919,87.4367,87.365,87.4098,12917.0
2016-12-19 12:35:00,97.46,97.46,97.41,97.41,9387.0,87.4278,87.4278,87.3829,87.3829,9387.0
2016-12-19 12:40:00,97.41,97.42,97.39,97.4,11000.0,87.3829,87.3919,87.365,87.3739,11000.0
2016-12-19 12:45:00,97.41,97.42,97.4,97.41,6400.0,87.3829,87.3919,87.3739,87.3829,6400.0
2016-12-19 12:50:00,97.4,97.4,97.39,97.4,3587.0,87.3739,87.3739,87.365,87.3739,3587.0
2016-12-19 12:55:00,97.4,97.4,97.36,97.38,4849.0,87.3739,87.3739,87.3381,87.356,4849.0
2016-12-19 13:00:00,97.37,97.39,97.35,97.39,13700.0,87.347,87.365,87.3291,87.365,13700.0
2016-12-19 13:05:00,97.39,97.41,97.36,97.4,12841.0,87.365,87.3829,87.3381,87.3739,12841.0
2016-12-19 13:10:00,97.4,97.42,97.39,97.39,2209.0,87.3739,87.3919,87.365,87.365,2209.0
2016-12-19 13:15:00,97.4,97.41,97.35,97.39,4565.0,87.3739,87.3829,87.3291,87.365,4565.0
2016-12-19 13:20:00,97.38,97.4,97.36,97.39,3221.0,87.356,87.3739,87.3381,87.365,3221.0
2016-12-19 13:25:00,97.4,97.4,97.35,97.36,5513.0,87.3739,87.3739,87.3291,87.3381,5513.0
2016-12-19 13:30:00,97.36,97.37,97.34,97.35,4000.0,87.3381,87.347,87.3201,87.3291,4000.0
2016-12-19 13:35:00,97.36,97.36,97.34,97.34,19904.0,87.3381,87.3381,87.3201,87.3201,19904.0
2016-12-19 13:40:00,97.34,97.38,97.32,97.33,17266.0,87.3201,87.356,87.3022,87.3111,17266.0
2016-12-19 13:45:00,97.34,97.36,97.33,97.35,15334.0,87.3201,87.3381,87.3111,87.3291,15334.0
2016-12-19 13:50:00,97.34,97.36,97.33,97.34,12497.0,87.3201,87.3381,87.3111,87.3201,12497.0
2016-12-19 13:55:00,97.33,97.37,97.29,97.37,19302.0,87.3111,87.347,87.2753,87.347,19302.0
2016-12-19 14:00:00,97.37,97.41,97.36,97.37,13749.0,87.347,87.3829,87.3381,87.347,13749.0
2016-12-19 14:05:00,97.37,97.39,97.34,97.39,26148.0,87.347,87.365,87.3201,87.365,26148.0
2016-12-19 14:10:00,97.39,97.4,97.33,97.36,21005.0,87.365,87.3739,87.3111,87.3381,21005.0
2016-12-19 14:15:00,97.37,97.38,97.35,97.38,4672.0,87.347,87.356,87.3291,87.356,4672.0
2016-12-19 14:20:00,97.37,97.39,97.34,97.34,13500.0,87.347,87.365,87.3201,87.3201,13500.0
2016-12-19 14:25:00,97.34,97.35,97.25,97.3,65263.0,87.3201,87.3291,87.2394,87.2842,65263.0
2016-12-19 14:30:00,97.31,97.31,97.23,97.27,48679.0,87.2932,87.2932,87.2214,87.2573,48679.0
2016-12-19 14:35:00,97.28,97.33,97.23,97.3,10199.0,87.2663,87.3111,87.2214,87.2842,10199.0
2016-12-19 14:40:00,97.3,97.34,97.25,97.31,11574.0,87.2842,87.3201,87.2394,87.2932,11574.0
2016-12-19 14:45:00,97.31,97.32,97.22,97.25,34773.0,87.2932,87.3022,87.2125,87.2394,34773.0
2016-12-19 14:50:00,97.25,97.31,97.21,97.21,14344.0,87.2394,87.2932,87.2035,87.2035,14344.0
2016-12-19 14:55:00,97.22,97.25,97.22,97.23,7453.0,87.2125,87.2394,87.2125,87.2214,7453.0
2016-12-19 15:00:00,97.23,97.24,97.21,97.22,6649.0,87.2214,87.2304,87.2035,87.2125,6649.0
2016-12-19 15:05:00,97.22,97.23,97.21,97.21,7600.0,87.2125,87.2214,87.2035,87.2035,7600.0
2016-12-19 15:10:00,97.21,97.22,97.09,97.09,62548.0,87.2035,87.2125,87.0959,87.0959,62548.0
2016-12-19 15:15:00,97.09,97.1,97.04,97.07,30597.0,87.0959,87.1048,87.051,87.0779,30597.0
2016-12-19 15:20:00,97.05,97.18,97.05,97.16,65326.0,87.06,87.1766,87.06,87.1586,65326.0
2016-12-19 15:25:00,97.18,97.25,97.15,97.23,37461.0,87.1766,87.2394,87.1497,87.2214,37461.0
2016-12-19 15:30:00,97.23,97.24,97.16,97.24,37845.0,87.2214,87.2304,87.1586,87.2304,37845.0
2016-12-19 15:35:00,97.22,97.24,97.15,97.16,123902.0,87.2125,87.2304,87.1497,87.1586,123902.0
2016-12-19 15:40:00,97.15,97.18,97.15,97.15,20172.0,87.1497,87.1766,87.1497,87.1497,20172.0
2016-12-19 15:45:00,97.15,97.16,97.1,97.13,42780.0,87.1497,87.1586,87.1048,87.1317,42780.0
2016-12-19 15:50:00,97.13,97.2,97.11,97.13,29229.0,87.1317,87.1945,87.1138,87.1317,29229.0
2016-12-19 15:55:00,97.12,97.18,97.1,97.13,56612.0,87.1228,87.1766,87.1048,87.1317,56612.0
2016-12-20 09:30:00,97.31,97.51,97.21,97.42,69582.0,87.2932,87.4726,87.2035,87.3919,69582.0
2016-12-20 09:35:00,97.4,97.52,97.37,97.46,68940.0,87.3739,87.4816,87.347,87.4278,68940.0
2016-12-20 09:40:00,97.46,97.46,97.37,97.39,15002.0,87.4278,87.4278,87.347,87.365,15002.0
2016-12-20 09:45:00,97.42,97.47,97.3,97.46,43192.0,87.3919,87.4367,87.2842,87.4278,43192.0
2016-12-20 09:50:00,97.47,97.77,97.47,97.57,133401.0,87.4367,87.7059,87.4367,87.5264,133401.0
2016-12-20 09:55:00,97.58,97.58,97.45,97.49,25683.0,87.5354,87.5354,87.4188,87.4547,25683.0
2016-12-20 10:00:00,97.49,97.51,97.32,97.32,47942.0,87.4547,87.4726,87.3022,87.3022,47942.0
2016-12-20 10:05:00,97.31,97.4,97.3,97.32,14040.0,87.2932,87.3739,87.2842,87.3022,14040.0
2016-12-20 10:10:00,97.35,97.36,97.32,97.34,32217.0,87.3291,87.3381,87.3022,87.3201,32217.0
2016-12-20 10:15:00,97.35,97.35,97.31,97.35,14094.0,87.3291,87.3291,87.2932,87.3291,14094.0
2016-12-20 10:20:00,97.35,97.35,97.3,97.33,16885.0,87.3291,87.3291,87.2842,87.3111,16885.0
2016-12-20 10:25:00,97.33,97.35,97.24,97.25,21097.0,87.3111,87.3291,87.2304,87.2394,21097.0
2016-12-20 10:30:00,97.26,97.38,97.26,97.32,17307.0,87.2484,87.356,87.2484,87.3022,17307.0
2016-12-20 10:35:00,97.33,97.34,97.2,97.2,17531.0,87.3111,87.3201,87.1945,87.1945,17531.0
2016-12-20 10:40:00,97.2,97.24,97.18,97.22,11810.0,87.1945,87.2304,87.1766,87.2125,11810.0
2016-12-20 10:45:00,97.22,97.28,97.19,97.22,19592.0,87.2125,87.2663,87.1856,87.2125,19592.0
2016-12-20 10:50:00,97.23,97.28,97.2,97.21,28224.0,87.2214,87.2663,87.1945,87.2035,28224.0
2016-12-20 10:55:00,97.24,97.27,97.2,97.26,23810.0,87.2304,87.2573,87.1945,87.2484,23810.0
2016-12-20 11:00:00,97.26,97.28,97.24,97.25,13153.0,87.2484,87.2663,87.2304,87.2394,13153.0
2016-12-20 11:05:00,97.25,97.28,97.21,97.23,10551.0,87.2394,87.2663,87.2035,87.2214,10551.0
2016-12-20 11:10:00,97.23,97.25,97.21,97.24,6562.0,87.2214,87.2394,87.2035,87.2304,6562.0
2016-12-20 11:15:00,97.25,97.26,97.22,97.22,11955.0,87.2394,87.2484,87.2125,87.2125,11955.0
2016-12-20 11:20:00,97.22,97.25,97.21,97.23,15913.0,87.2125,87.2394,87.2035,87.2214,15913.0
2016-12-20 11:25:00,97.22,97.27,97.22,97.25,12303.0,87.2125,87.2573,87.2125,87.2394,12303.0
2016-12-20 11:30:00,97.25,97.25,97.21,97.24,16352.0,87.2394,87.2394,87.2035,87.2304,16352.0
2016-12-20 11:35:00,97.24,97.25,97.23,97.25,9933.0,87.2304,87.2394,87.2214,87.2394,9933.0
2016-12-20 11:40:00,97.25,97.26,97.2,97.22,18846.0,87.2394,87.2484,87.1945,87.2125,18846.0
2016-12-20 11:45:00,97.21,97.22,97.18,97.18,11686.0,87.2035,87.2125,87.1766,87.1766,11686.0
2016-12-20 11:50:00,97.18,97.19,97.1,97.11,56771.0,87.1766,87.1856,87.1048,87.1138,56771.0
2016-12-20 11:55:00,97.12,97.12,97.01,97.03,187855.0,87.1228,87.1228,87.0241,87.042,187855.0
2016-12-20 12:00:00,97.03,97.14,97.01,97.04,59734.0,87.042,87.1407,87.0241,87.051,59734.0
2016-12-20 12:05:00,97.05,97.05,96.93,96.98,68116.0,87.06,87.06,86.9523,86.9972,68116.0
2016-12-20 12:10:00,96.98,97.0,96.97,96.98,8682.0,86.9972,87.0151,86.9882,86.9972,8682.0
2016-12-20 12:15:00,96.98,97.01,96.97,96.98,14490.0,86.9972,87.0241,86.9882,86.9972,14490.0
2016-12-20 12:20:00,96.99,97.01,96.98,97.0,19118.0,87.0061,87.0241,86.9972,87.0151,19118.0
2016-12-20 12:25:00,97.0,97.0,96.97,96.97,18079.0,87.0151,87.0151,86.9882,86.9882,18079.0
2016-12-20 12:30:00,96.98,96.99,96.97,96.99,4280.0,86.9972,87.0061,86.9882,87.0061,4280.0
2016-12-20 12:35:00,96.99,97.01,96.95,96.95,33571.0,87.0061,87.0241,86.9703,86.9703,33571.0
2016-12-20 12:40:00,96.95,97.02,96.95,97.01,108534.0,86.9703,87.0331,86.9703,87.0241,108534.0
2016-12-20 12:45:00,97.0,97.04,96.97,97.01,20402.0,87.0151,87.051,86.9882,87.0241,20402.0
2016-12-20 12:50:00,97.01,97.03,97.0,97.01,21704.0,87.0241,87.042,87.0151,87.0241,21704.0
2016-12-20 12:55:00,97.0,97.02,97.0,97.01,2220.0,87.0151,87.0331,87.0151,87.0241,2220.0
2016-12-20 13:00:00,97.02,97.04,97.01,97.03,12515.0,87.0331,87.051,87.0241,87.042,12515.0
2016-12-20 13:05:00,97.05,97.15,97.04,97.13,11674.0,87.06,87.1497,87.051,87.1317,11674.0
2016-12-20 13:10:00,97.13,97.14,96.99,97.0,112163.0,87.1317,87.1407,87.0061,87.0151,112163.0
2016-12-20 13:15:00,97.0,97.05,96.99,97.02,16157.0,87.0151,87.06,87.0061,87.0331,16157.0
2016-12-20 13:20:00,97.01,97.04,96.99,96.99,6785.0,87.0241,87.051,87.0061,87.0061,6785.0
2016-12-20 13:25:00,97.0,97.02,96.99,97.0,4600.0,87.0151,87.0331,87.0061,87.0151,4600.0
2016-12-20 13:30:00,97.0,97.04,96.98,97.0,13083.0,87.0151,87.051,86.9972,87.0151,13083.0
2016-12-20 13:35:00,97.0,97.0,96.95,96.95,12351.0,87.0151,87.0151,86.9703,86.9703,12351.0
2016-12-20 13:40:00,96.95,96.98,96.95,96.96,6230.0,86.9703,86.9972,86.9703,86.9792,6230.0
2016-12-20 13:45:00,96.97,97.01,96.95,97.0,16207.0,86.9882,87.0241,86.9703,87.0151,16207.0
2016-12-20 13:50:00,97.0,97.01,96.97,96.99,11201.0,87.0151,87.0241,86.9882,87.0061,11201.0
2016-12-20 13:55:00,97.0,97.01,96.98,97.01,8002.0,87.0151,87.0241,86.9972,87.0241,8002.0
2016-12-20 14:00:00,97.0,97.04,96.99,97.0,43518.0,87.0151,87.051,87.0061,87.0151,43518.0
2016-12-20 14:05:00,97.01,97.02,96.99,97.01,10301.0,87.0241,87.0331,87.0061,87.0241,10301.0
2016-12-20 14:10:00,97.0,97.03,96.98,97.01,32585.0,87.0151,87.042,86.9972,87.0241,32585.0
2016-12-20 14:15:00,97.0,97.01,96.98,97.0,13687.0,87.0151,87.0241,86.9972,87.0151,13687.0
2016-12-20 14:20:00,96.99,97.0,96.94,96.95,16101.0,87.0061,87.0151,86.9613,86.9703,16101.0
2016-12-20 14:25:00,96.95,96.96,96.9,96.9,27502.0,86.9703,86.9792,86.9254,86.9254,27502.0
2016-12-20 14:30:00,96.9,96.91,96.85,96.88,33830.0,86.9254,86.9344,86.8806,86.9075,33830.0
2016-12-20 14:35:00,96.87,96.95,96.86,96.94,12553.0,86.8985,86.9703,86.8895,86.9613,12553.0
2016-12-20 14:40:00,96.97,97.0,96.96,96.96,7730.0,86.9882,87.0151,86.9792,86.9792,7730.0
2016-12-20 14:45:00,96.96,97.02,96.95,97.01,8361.0,86.9792,87.0331,86.9703,87.0241,8361.0
2016-12-20 14:50:00,97.0,97.01,96.97,97.0,48346.0,87.0151,87.0241,86.9882,87.0151,48346.0
2016-12-20 14:55:00,97.0,97.01,96.96,96.97,17039.0,87.0151,87.0241,86.9792,86.9882,17039.0
2016-12-20 15:00:00,96.98,96.99,96.95,96.97,6246.0,86.9972,87.0061,86.9703,86.9882,6246.0
2016-12-20 15:05:00,96.96,96.96,96.92,96.95,5790.0,86.9792,86.9792,86.9434,86.9703,5790.0
2016-12-20 15:10:00,96.95,97.0,96.94,96.97,19328.0,86.9703,87.0151,86.9613,86.9882,19328.0
2016-12-20 15:15:00,96.98,97.0,96.96,96.97,15578.0,86.9972,87.0151,86.9792,86.9882,15578.0
2016-12-20 15:20:00,96.97,97.04,96.97,97.0,90717.0,86.9882,87.051,86.9882,87.0151,90717.0
2016-12-20 15:25:00,97.0,97.12,97.0,97.06,63255.0,87.0151,87.1228,87.0151,87.0689,63255.0
2016-12-20 15:30:00,97.07,97.11,97.06,97.08,13117.0,87.0779,87.1138,87.0689,87.0869,13117.0
2016-12-20 15:35:00,97.07,97.09,97.05,97.08,15198.0,87.0779,87.0959,87.06,87.0869,15198.0
2016-12-20 15:40:00,97.08,97.09,97.05,97.08,15814.0,87.0869,87.0959,87.06,87.0869,15814.0
2016-12-20 15:45:00,97.09,97.12,97.06,97.06,14871.0,87.0959,87.1228,87.0689,87.0689,14871.0
2016-12-20 15:50:00,97.08,97.11,97.06,97.09,52800.0,87.0869,87.1138,87.0689,87.0959,52800.0
2016-12-20 15:55:00,97.09,97.11,97.01,97.09,221158.0,87.0959,87.1138,87.0241,87.0959,221158.0
2016-12-21 09:30:00,97.0,97.1,96.99,97.05,123817.0,87.0151,87.1048,87.0061,87.06,123817.0
2016-12-21 09:35:00,97.07,97.1,96.99,97.02,110102.0,87.0779,87.1048,87.0061,87.0331,110102.0
2016-12-21 09:40:00,97.03,97.04,96.95,96.98,45227.0,87.042,87.051,86.9703,86.9972,45227.0
2016-12-21 09:45:00,97.0,97.11,96.99,97.06,56811.0,87.0151,87.1138,87.0061,87.0689,56811.0
2016-12-21 09:50:00,97.08,97.19,97.07,97.15,62208.0,87.0869,87.1856,87.0779,87.1497,62208.0
2016-12-21 09:55:00,97.15,97.26,97.06,97.22,83267.0,87.1497,87.2484,87.0689,87.2125,83267.0
2016-12-21 10:00:00,97.24,97.34,97.22,97.3,47653.0,87.2304,87.3201,87.2125,87.2842,47653.0
2016-12-21 10:05:00,97.29,97.32,97.25,97.25,27424.0,87.2753,87.3022,87.2394,87.2394,27424.0
2016-12-21 10:10:00,97.27,97.35,97.17,97.34,54144.0,87.2573,87.3291,87.1676,87.3201,54144.0
2016-12-21 10:15:00,97.33,97.46,97.31,97.45,40810.0,87.3111,87.4278,87.2932,87.4188,40810.0
2016-12-21 10:20:00,97.45,97.45,97.38,97.4,18764.0,87.4188,87.4188,87.356,87.3739,18764.0
2016-12-21 10:25:00,97.41,97.45,97.3,97.35,22628.0,87.3829,87.4188,87.2842,87.3291,22628.0
2016-12-21 10:30:00,97.33,97.4,97.3,97.31,7438.0,87.3111,87.3739,87.2842,87.2932,7438.0
2016-12-21 10:35:00,97.31,97.31,97.21,97.21,8512.0,87.2932,87.2932,87.2035,87.2035,8512.0
2016-12-21 10:40:00,97.22,97.29,97.21,97.28,24946.0,87.2125,87.2753,87.2035,87.2663,24946.0
2016-12-21 10:45:00,97.28,97.32,97.28,97.31,8411.0,87.2663,87.3022,87.2663,87.2932,8411.0
2016-12-21 10:50:00,97.31,97.42,97.27,97.38,19879.0,87.2932,87.3919,87.2573,87.356,19879.0
2016-12-21 10:55:00,97.37,97.49,97.37,97.48,15567.0,87.347,87.4547,87.347,87.4457,15567.0
2016-12-21 11:00:00,97.49,97.55,97.47,97.55,52601.0,87.4547,87.5085,87.4367,87.5085,52601.0
2016-12-21 11:05:00,97.54,97.54,97.47,97.49,19056.0,87.4995,87.4995,87.4367,87.4547,19056.0
2016-12-21 11:10:00,97.5,97.51,97.45,97.45,7090.0,87.4637,87.4726,87.4188,87.4188,7090.0
2016-12-21 11:15:00,97.45,97.53,97.45,97.51,13168.0,87.4188,87.4906,87.4188,87.4726,13168.0
2016-12-21 11:20:00,97.52,97.56,97.51,97.52,6751.0,87.4816,87.5175,87.4726,87.4816,6751.0
2016-12-21 11:25:00,97.51,97.54,97.5,97.52,7500.0,87.4726,87.4995,87.4637,87.4816,7500.0
2016-12-21 11:30:00,97.52,97.63,97.51,97.63,13762.0,87.4816,87.5803,87.4726,87.5803,13762.0
2016-12-21 11:35:00,97.63,97.63,97.59,97.59,7773.0,87.5803,87.5803,87.5444,87.5444,7773.0
2016-12-21 11:40:00,97.59,97.62,97.57,97.57,9729.0,87.5444,87.5713,87.5264,87.5264,9729.0
2016-12-21 11:45:00,97.6,97.6,97.49,97.49,9341.0,87.5534,87.5534,87.4547,87.4547,9341.0
2016-12-21 11:50:00,97.49,97.51,97.49,97.49,15946.0,87.4547,87.4726,87.4547,87.4547,15946.0
2016-12-21 11:55:00,97.48,97.53,97.46,97.51,5939.0,87.4457,87.4906,87.4278,87.4726,5939.0
2016-12-21 12:00:00,97.5,97.55,97.49,97.52,6098.0,87.4637,87.5085,87.4547,87.4816,6098.0
2016-12-21 12:05:00,97.53,97.54,97.5,97.54,9326.0,87.4906,87.4995,87.4637,87.4995,9326.0
2016-12-21 12:10:00,97.54,97.55,97.51,97.52,17026.0,87.4995,87.5085,87.4726,87.4816,17026.0
2016-12-21 12:15:00,97.52,97.55,97.52,97.54,10301.0,87.4816,87.5085,87.4816,87.4995,10301.0
2016-12-21 12:20:00,97.54,97.6,97.54,97.55,18988.0,87.4995,87.5534,87.4995,87.5085,18988.0
2016-12-21 12:25:00,97.55,97.59,97.55,97.57,15055.0,87.5085,87.5444,87.5085,87.5264,15055.0
2016-12-21 12:30:00,97.56,97.63,97.55,97.63,16667.0,87.5175,87.5803,87.5085,87.5803,16667.0
2016-12-21 12:35:00,97.63,97.72,97.59,97.65,22135.0,87.5803,87.661,87.5444,87.5982,22135.0
2016-12-21 12:40:00,97.65,97.65,97.57,97.57,4613.0,87.5982,87.5982,87.5264,87.5264,4613.0
2016-12-21 12:45:00,97.58,97.58,97.52,97.54,12600.0,87.5354,87.5354,87.4816,87.4995,12600.0
2016-12-21 12:50:00,97.54,97.58,97.53,97.55,7185.0,87.4995,87.5354,87.4906,87.5085,7185.0
2016-12-21 12:55:00,97.55,97.62,97.52,97.56,25967.0,87.5085,87.5713,87.4816,87.5175,25967.0
2016-12-21 13:00:00,97.55,97.61,97.54,97.58,7204.0,87.5085,87.5623,87.4995,87.5354,7204.0
2016-12-21 13:05:00,97.6,97.6,97.54,97.56,5650.0,87.5534,87.5534,87.4995,87.5175,5650.0
2016-12-21 13:10:00,97.55,97.55,97.51,97.52,3035.0,87.5085,87.5085,87.4726,87.4816,3035.0
2016-12-21 13:15:00,97.52,97.52,97.5,97.51,11436.0,87.4816,87.4816,87.4637,87.4726,11436.0
2016-12-21 13:20:00,97.51,97.52,97.49,97.51,9010.0,87.4726,87.4816,87.4547,87.4726,9010.0
2016-12-21 13:25:00,97.51,97.51,97.49,97.5,6806.0,87.4726,87.4726,87.4547,87.4637,6806.0
2016-12-21 13:30:00,97.5,97.51,97.5,97.51,8782.0,87.4637,87.4726,87.4637,87.4726,8782.0
2016-12-21 13:35:00,97.51,97.52,97.5,97.52,8200.0,87.4726,87.4816,87.4637,87.4816,8200.0
2016-12-21 13:40:00,97.5,97.51,97.5,97.51,2708.0,87.4637,87.4726,87.4637,87.4726,2708.0
2016-12-21 13:45:00,97.5,97.54,97.49,97.51,9722.0,87.4637,87.4995,87.4547,87.4726,9722.0
2016-12-21 13:50:00,97.5,97.52,97.5,97.51,5148.0,87.4637,87.4816,87.4637,87.4726,5148.0
2016-12-21 13:55:00,97.51,97.52,97.49,97.5,4789.0,87.4726,87.4816,87.4547,87.4637,4789.0
2016-12-21 14:00:00,97.51,97.52,97.5,97.51,10627.0,87.4726,87.4816,87.4637,87.4726,10627.0
2016-12-21 14:05:00,97.51,97.6,97.51,97.59,10111.0,87.4726,87.5534,87.4726,87.5444,10111.0
2016-12-21 14:10:00,97.59,97.59,97.58,97.59,5806.0,87.5444,87.5444,87.5354,87.5444,5806.0
2016-12-21 14:15:00,97.59,97.6,97.58,97.6,10288.0,87.5444,87.5534,87.5354,87.5534,10288.0
2016-12-21 14:20:00,97.58,97.62,97.55,97.62,8023.0,87.5354,87.5713,87.5085,87.5713,8023.0
2016-12-21 14:25:00,97.62,97.63,97.6,97.62,4997.0,87.5713,87.5803,87.5534,87.5713,4997.0
2016-12-21 14:30:00,97.61,97.67,97.61,97.66,4236.0,87.5623,87.6162,87.5623,87.6072,4236.0
2016-12-21 14:35:00,97.66,97.7,97.65,97.65,7526.0,87.6072,87.6431,87.5982,87.5982,7526.0
2016-12-21 14:40:00,97.65,97.67,97.62,97.63,10759.0,87.5982,87.6162,87.5713,87.5803,10759.0
2016-12-21 14:45:00,97.64,97.66,97.61,97.63,5355.0,87.5892,87.6072,87.5623,87.5803,5355.0
2016-12-21 14:50:00,97.61,97.66,97.61,97.65,4993.0,87.5623,87.6072,87.5623,87.5982,4993.0
2016-12-21 14:55:00,97.65,97.66,97.61,97.61,6088.0,87.5982,87.6072,87.5623,87.5623,6088.0
2016-12-21 15:00:00,97.61,97.62,97.6,97.6,5844.0,87.5623,87.5713,87.5534,87.5534,5844.0
2016-12-21 15:05:00,97.6,97.6,97.56,97.58,5914.0,87.5534,87.5534,87.5175,87.5354,5914.0
2016-12-21 15:10:00,97.57,97.58,97.53,97.58,29102.0,87.5264,87.5354,87.4906,87.5354,29102.0
2016-12-21 15:15:00,97.59,97.62,97.58,97.61,6801.0,87.5444,87.5713,87.5354,87.5623,6801.0
2016-12-21 15:20:00,97.61,97.65,97.59,97.6,13967.0,87.5623,87.5982,87.5444,87.5534,13967.0
2016-12-21 15:25:00,97.6,97.61,97.57,97.57,8011.0,87.5534,87.5623,87.5264,87.5264,8011.0
2016-12-21 15:30:00,97.58,97.62,97.55,97.6,20254.0,87.5354,87.5713,87.5085,87.5534,20254.0
2016-12-21 15:35:00,97.59,97.67,97.59,97.66,5899.0,87.5444,87.6162,87.5444,87.6072,5899.0
2016-12-21 15:40:00,97.66,97.69,97.63,97.68,12200.0,87.6072,87.6341,87.5803,87.6251,12200.0
2016-12-21 15:45:00,97.68,97.75,97.66,97.7,21450.0,87.6251,87.6879,87.6072,87.6431,21450.0
2016-12-21 15:50:00,97.7,97.73,97.68,97.73,25832.0,87.6431,87.67,87.6251,87.67,25832.0
2016-12-21 15:55:00,97.73,97.73,97.67,97.7,68071.0,87.67,87.67,87.6162,87.6431,68071.0
2016-12-22 09:30:00,97.6,97.8,97.45,97.52,57766.0,87.5534,87.7328,87.4188,87.4816,57766.0
2016-12-22 09:35:00,97.53,97.54,97.39,97.5,63811.0,87.4906,87.4995,87.365,87.4637,63811.0
2016-12-22 09:40:00,97.49,97.53,97.45,97.5,26697.0,87.4547,87.4906,87.4188,87.4637,26697.0
2016-12-22 09:45:00,97.52,97.55,97.5,97.51,15573.0,87.4816,87.5085,87.4637,87.4726,15573.0
2016-12-22 09:50:00,97.52,97.76,97.5,97.75,45201.0,87.4816,87.6969,87.4637,87.6879,45201.0
2016-12-22 09:55:00,97.75,97.82,97.71,97.75,26950.0,87.6879,87.7507,87.652,87.6879,26950.0
2016-12-22 10:00:00,97.76,97.78,97.52,97.57,44337.0,87.6969,87.7148,87.4816,87.5264,44337.0
2016-12-22 10:05:00,97.56,97.6,97.5,97.53,39380.0,87.5175,87.5534,87.4637,87.4906,39380.0
2016-12-22 10:10:00,97.53,97.55,97.51,97.54,27778.0,87.4906,87.5085,87.4726,87.4995,27778.0
2016-12-22 10:15:00,97.54,97.58,97.53,97.58,16440.0,87.4995,87.5354,87.4906,87.5354,16440.0
2016-12-22 10:20:00,97.58,97.6,97.53,97.6,15773.0,87.5354,87.5534,87.4906,87.5534,15773.0
2016-12-22 10:25:00,97.6,97.6,97.55,97.55,12477.0,87.5534,87.5534,87.5085,87.5085,12477.0
2016-12-22 10:30:00,97.56,97.56,97.54,97.56,20613.0,87.5175,87.5175,87.4995,87.5175,20613.0
2016-12-22 10:35:00,97.56,97.6,97.54,97.6,14485.0,87.5175,87.5534,87.4995,87.5534,14485.0
2016-12-22 10:40:00,97.6,97.69,97.59,97.64,9872.0,87.5534,87.6341,87.5444,87.5892,9872.0
2016-12-22 10:45:00,97.64,97.69,97.62,97.67,7489.0,87.5892,87.6341,87.5713,87.6162,7489.0
2016-12-22 10:50:00,97.65,97.65,97.56,97.58,12219.0,87.5982,87.5982,87.5175,87.5354,12219.0
2016-12-22 10:55:00,97.58,97.67,97.56,97.67,13580.0,87.5354,87.6162,87.5175,87.6162,13580.0
2016-12-22 11:00:00,97.67,97.7,97.66,97.7,9444.0,87.6162,87.6431,87.6072,87.6431,9444.0
2016-12-22 11:05:00,97.7,97.71,97.58,97.58,19337.0,87.6431,87.652,87.5354,87.5354,19337.0
2016-12-22 11:10:00,97.58,97.6,97.53,97.57,28992.0,87.5354,87.5534,87.4906,87.5264,28992.0
2016-12-22 11:15:00,97.57,97.61,97.56,97.6,23650.0,87.5264,87.5623,87.5175,87.5534,23650.0
2016-12-22 11:20:00,97.59,97.61,97.54,97.55,33800.0,87.5444,87.5623,87.4995,87.5085,33800.0
2016-12-22 11:25:00,97.55,97.56,97.5,97.5,12721.0,87.5085,87.5175,87.4637,87.4637,12721.0
2016-12-22 11:30:00,97.51,97.54,97.5,97.53,44657.0,87.4726,87.4995,87.4637,87.4906,44657.0
2016-12-22 11:35:00,97.54,97.54,97.5,97.51,7771.0,87.4995,87.4995,87.4637,87.4726,7771.0
2016-12-22 11:40:00,97.51,97.52,97.5,97.5,39052.0,87.4726,87.4816,87.4637,87.4637,39052.0
2016-12-22 11:45:00,97.5,97.54,97.49,97.52,27074.0,87.4637,87.4995,87.4547,87.4816,27074.0
2016-12-22 11:50:00,97.52,97.56,97.5,97.54,14036.0,87.4816,87.5175,87.4637,87.4995,14036.0
2016-12-22 11:55:00,97.53,97.55,97.51,97.54,12016.0,87.4906,87.5085,87.4726,87.4995,12016.0
2016-12-22 12:00:00,97.53,97.55,97.53,97.55,8090.0,87.4906,87.5085,87.4906,87.5085,8090.0
2016-12-22 12:05:00,97.55,97.55,97.53,97.54,6367.0,87.5085,87.5085,87.4906,87.4995,6367.0
2016-12-22 12:10:00,97.54,97.55,97.53,97.53,9903.0,87.4995,87.5085,87.4906,87.4906,9903.0
2016-12-22 12:15:00,97.53,97.54,97.5,97.5,21581.0,87.4906,87.4995,87.4637,87.4637,21581.0
2016-12-22 12:20:00,97.5,97.51,97.49,97.5,35345.0,87.4637,87.4726,87.4547,87.4637,35345.0
2016-12-22 12:25:00,97.5,97.51,97.49,97.5,25175.0,87.4637,87.4726,87.4547,87.4637,25175.0
2016-12-22 12:30:00,97.51,97.51,97.48,97.48,14137.0,87.4726,87.4726,87.4457,87.4457,14137.0
2016-12-22 12:35:00,97.48,97.51,97.48,97.51,13235.0,87.4457,87.4726,87.4457,87.4726,13235.0
2016-12-22 12:40:00,97.51,97.52,97.5,97.51,8799.0,87.4726,87.4816,87.4637,87.4726,8799.0
2016-12-22 12:45:00,97.5,97.52,97.5,97.5,9381.0,87.4637,87.4816,87.4637,87.4637,9381.0
2016-12-22 12:50:00,97.5,97.51,97.48,97.5,7265.0,87.4637,87.4726,87.4457,87.4637,7265.0
2016-12-22 12:55:00,97.5,97.5,97.49,97.5,3142.0,87.4637,87.4637,87.4547,87.4637,3142.0
2016-12-22 13:00:00,97.5,97.59,97.48,97.59,34075.0,87.4637,87.5444,87.4457,87.5444,34075.0
2016-12-22 13:05:00,97.6,97.68,97.59,97.66,4194.0,87.5534,87.6251,87.5444,87.6072,4194.0
2016-12-22 13:10:00,97.67,97.67,97.63,97.63,5295.0,87.6162,87.6162,87.5803,87.5803,5295.0
2016-12-22 13:15:00,97.64,97.64,97.52,97.53,14965.0,87.5892,87.5892,87.4816,87.4906,14965.0
2016-12-22 13:20:00,97.55,97.57,97.53,97.55,5854.0,87.5085,87.5264,87.4906,87.5085,5854.0
2016-12-22 13:25:00,97.54,97.55,97.53,97.53,3761.0,87.4995,87.5085,87.4906,87.4906,3761.0
2016-12-22 13:30:00,97.54,97.55,97.51,97.51,9675.0,87.4995,87.5085,87.4726,87.4726,9675.0
2016-12-22 13:35:00,97.5,97.56,97.47,97.56,11225.0,87.4637,87.5175,87.4367,87.5175,11225.0
2016-12-22 13:40:00,97.56,97.67,97.54,97.64,58114.0,87.5175,87.6162,87.4995,87.5892,58114.0
2016-12-22 13:45:00,97.65,97.67,97.6,97.62,6154.0,87.5982,87.6162,87.5534,87.5713,6154.0
2016-12-22 13:50:00,97.62,97.66,97.58,97.66,4711.0,87.5713,87.6072,87.5354,87.6072,4711.0
2016-12-22 13:55:00,97.65,97.7,97.64,97.67,4593.0,87.5982,87.6431,87.5892,87.6162,4593.0
2016-12-22 14:00:00,97.66,97.73,97.65,97.73,4370.0,87.6072,87.67,87.5982,87.67,4370.0
2016-12-22 14:05:00,97.72,97.76,97.7,97.7,8120.0,87.661,87.6969,87.6431,87.6431,8120.0
2016-12-22 14:10:00,97.7,97.75,97.68,97.71,7200.0,87.6431,87.6879,87.6251,87.652,7200.0
2016-12-22 14:15:00,97.73,97.75,97.68,97.68,4243.0,87.67,87.6879,87.6251,87.6251,4243.0
2016-12-22 14:20:00,97.68,97.71,97.65,97.7,7109.0,87.6251,87.652,87.5982,87.6431,7109.0
2016-12-22 14:25:00,97.69,97.75,97.68,97.71,4944.0,87.6341,87.6879,87.6251,87.652,4944.0
2016-12-22 14:30:00,97.72,97.78,97.7,97.77,6364.0,87.661,87.7148,87.6431,87.7059,6364.0
2016-12-22 14:35:00,97.76,97.76,97.7,97.75,9436.0,87.6969,87.6969,87.6431,87.6879,9436.0
2016-12-22 14:40:00,97.75,97.81,97.74,97.8,9250.0,87.6879,87.7417,87.6789,87.7328,9250.0
2016-12-22 14:45:00,97.8,97.81,97.76,97.8,7277.0,87.7328,87.7417,87.6969,87.7328,7277.0
2016-12-22 14:50:00,97.79,97.83,97.77,97.82,9804.0,87.7238,87.7597,87.7059,87.7507,9804.0
2016-12-22 14:55:00,97.83,97.84,97.82,97.83,3070.0,87.7597,87.7687,87.7507,87.7597,3070.0
2016-12-22 15:00:00,97.82,97.84,97.78,97.79,11964.0,87.7507,87.7687,87.7148,87.7238,11964.0
2016-12-22 15:05:00,97.79,97.81,97.75,97.8,14035.0,87.7238,87.7417,87.6879,87.7328,14035.0
2016-12-22 15:10:00,97.8,97.8,97.75,97.75,15700.0,87.7328,87.7328,87.6879,87.6879,15700.0
2016-12-22 15:15:00,97.75,97.76,97.73,97.75,26511.0,87.6879,87.6969,87.67,87.6879,26511.0
2016-12-22 15:20:00,97.73,97.76,97.72,97.76,6442.0,87.67,87.6969,87.661,87.6969,6442.0
2016-12-22 15:25:00,97.76,97.8,97.74,97.78,23178.0,87.6969,87.7328,87.6789,87.7148,23178.0
2016-12-22 15:30:00,97.77,97.77,97.71,97.75,8010.0,87.7059,87.7059,87.652,87.6879,8010.0
2016-12-22 15:35:00,97.75,97.79,97.74,97.77,18222.0,87.6879,87.7238,87.6789,87.7059,18222.0
2016-12-22 15:40:00,97.79,97.8,97.75,97.76,24901.0,87.7238,87.7328,87.6879,87.6969,24901.0
2016-12-22 15:45:00,97.75,97.8,97.75,97.77,13296.0,87.6879,87.7328,87.6879,87.7059,13296.0
2016-12-22 15:50:00,97.75,97.85,97.75,97.84,42546.0,87.6879,87.7776,87.6879,87.7687,42546.0
2016-12-22 15:55:00,97.84,97.91,97.82,97.88,86823.0,87.7687,87.8314,87.7507,87.8045,86823.0
2016-12-23 09:30:00,97.9,98.01,97.8,98.01,45453.0,87.8225,87.9212,87.7328,87.9212,45453.0
2016-12-23 09:35:00,98.0,98.08,97.99,98.08,17643.0,87.9122,87.9839,87.9032,87.9839,17643.0
2016-12-23 09:40:00,98.05,98.2,98.03,98.16,28236.0,87.957,88.0916,87.9391,88.0557,28236.0
2016-12-23 09:45:00,98.17,98.33,98.15,98.33,44499.0,88.0647,88.2082,88.0467,88.2082,44499.0
2016-12-23 09:50:00,98.33,98.5,98.27,98.44,34001.0,88.2082,88.3607,88.1544,88.3069,34001.0
2016-12-23 09:55:00,98.39,98.45,98.27,98.36,29652.0,88.262,88.3159,88.1544,88.2351,29652.0
2016-12-23 10:00:00,98.38,98.49,98.34,98.36,52972.0,88.2531,88.3517,88.2172,88.2351,52972.0
2016-12-23 10:05:00,98.37,98.47,98.36,98.43,9500.0,88.2441,88.3338,88.2351,88.2979,9500.0
2016-12-23 10:10:00,98.43,98.45,98.4,98.43,11165.0,88.2979,88.3159,88.271,88.2979,11165.0
2016-12-23 10:15:00,98.43,98.47,98.39,98.42,15382.0,88.2979,88.3338,88.262,88.2889,15382.0
2016-12-23 10:20:00,98.42,98.44,98.4,98.44,6880.0,88.2889,88.3069,88.271,88.3069,6880.0
2016-12-23 10:25:00,98.4,98.41,98.32,98.38,17753.0,88.271,88.28,88.1992,88.2531,17753.0
2016-12-23 10:30:00,98.4,98.42,98.36,98.36,13861.0,88.271,88.2889,88.2351,88.2351,13861.0
2016-12-23 10:35:00,98.36,98.39,98.32,98.37,16903.0,88.2351,88.262,88.1992,88.2441,16903.0
2016-12-23 10:40:00,98.37,98.37,98.32,98.34,8800.0,88.2441,88.2441,88.1992,88.2172,8800.0
2016-12-23 10:45:00,98.33,98.38,98.32,98.38,7956.0,88.2082,88.2531,88.1992,88.2531,7956.0
2016-12-23 10:50:00,98.39,98.39,98.26,98.28,17340.0,88.262,88.262,88.1454,88.1634,17340.0
2016-12-23 10:55:00,98.32,98.37,98.29,98.35,7251.0,88.1992,88.2441,88.1723,88.2262,7251.0
2016-12-23 11:00:00,98.37,98.38,98.34,98.37,2498.0,88.2441,88.2531,88.2172,88.2441,2498.0
2016-12-23 11:05:00,98.37,98.4,98.35,98.39,3375.0,88.2441,88.271,88.2262,88.262,3375.0
2016-12-23 11:10:00,98.39,98.44,98.37,98.4,13958.0,88.262,88.3069,88.2441,88.271,13958.0
2016-12-23 11:15:00,98.41,98.44,98.39,98.4,9319.0,88.28,88.3069,88.262,88.271,9319.0
2016-12-23 11:20:00,98.37,98.39,98.34,98.35,2862.0,88.2441,88.262,88.2172,88.2262,2862.0
2016-12-23 11:25:00,98.37,98.37,98.33,98.34,1455.0,88.2441,88.2441,88.2082,88.2172,1455.0
2016-12-23 11:30:00,98.35,98.35,98.26,98.26,13287.0,88.2262,88.2262,88.1454,88.1454,13287.0
2016-12-23 11:35:00,98.27,98.3,98.26,98.27,5390.0,88.1544,88.1813,88.1454,88.1544,5390.0
2016-12-23 11:40:00,98.28,98.29,98.23,98.25,18340.0,88.1634,88.1723,88.1185,88.1364,18340.0
2016-12-23 11:45:00,98.25,98.27,98.2,98.22,4801.0,88.1364,88.1544,88.0916,88.1095,4801.0
2016-12-23 11:50:00,98.24,98.24,98.18,98.18,6164.0,88.1275,88.1275,88.0737,88.0737,6164.0
2016-12-23 11:55:00,98.17,98.18,98.1,98.1,12994.0,88.0647,88.0737,88.0019,88.0019,12994.0
2016-12-23 12:00:00,98.12,98.13,98.1,98.1,5152.0,88.0198,88.0288,88.0019,88.0019,5152.0
2016-12-23 12:05:00,98.11,98.15,98.1,98.13,1900.0,88.0109,88.0467,88.0019,88.0288,1900.0
2016-12-23 12:10:00,98.12,98.14,98.03,98.05,18027.0,88.0198,88.0378,87.9391,87.957,18027.0
2016-12-23 12:15:00,98.05,98.08,98.03,98.05,22742.0,87.957,87.9839,87.9391,87.957,22742.0
2016-12-23 12:20:00,98.07,98.16,98.07,98.16,4147.0,87.975,88.0557,87.975,88.0557,4147.0
2016-12-23 12:25:00,98.17,98.17,98.16,98.16,1002.0,88.0647,88.0647,88.0557,88.0557,1002.0
2016-12-23 12:30:00,98.17,98.2,98.17,98.2,1002.0,88.0647,88.0916,88.0647,88.0916,1002.0
2016-12-23 12:35:00,98.2,98.21,98.18,98.18,3660.0,88.0916,88.1006,88.0737,88.0737,3660.0
2016-12-23 12:40:00,98.16,98.17,98.14,98.15,3600.0,88.0557,88.0647,88.0378,88.0467,3600.0
2016-12-23 12:45:00,98.18,98.18,98.15,98.15,1800.0,88.0737,88.0737,88.0467,88.0467,1800.0
2016-12-23 12:50:00,98.15,98.18,98.15,98.17,800.0,88.0467,88.0737,88.0467,88.0647,800.0
2016-12-23 12:55:00,98.19,98.23,98.19,98.22,7758.0,88.0826,88.1185,88.0826,88.1095,7758.0
2016-12-23 13:00:00,98.23,98.27,98.22,98.22,19170.0,88.1185,88.1544,88.1095,88.1095,19170.0
2016-12-23 13:05:00,98.23,98.25,98.21,98.25,2203.0,88.1185,88.1364,88.1006,88.1364,2203.0
2016-12-23 13:10:00,98.27,98.28,98.23,98.27,3172.0,88.1544,88.1634,88.1185,88.1544,3172.0
2016-12-23 13:15:00,98.23,98.25,98.2,98.24,71580.0,88.1185,88.1364,88.0916,88.1275,71580.0
2016-12-23 13:20:00,98.22,98.31,98.2,98.26,11903.0,88.1095,88.1903,88.0916,88.1454,11903.0
2016-12-23 13:25:00,98.26,98.3,98.26,98.28,300.0,88.1454,88.1813,88.1454,88.1634,300.0
2016-12-23 13:30:00,98.26,98.28,98.25,98.25,1879.0,88.1454,88.1634,88.1364,88.1364,1879.0
2016-12-23 13:35:00,98.25,98.3,98.25,98.3,700.0,88.1364,88.1813,88.1364,88.1813,700.0
2016-12-23 13:40:00,98.29,98.3,98.23,98.23,5469.0,88.1723,88.1813,88.1185,88.1185,5469.0
2016-12-23 13:45:00,98.22,98.29,98.21,98.25,2100.0,88.1095,88.1723,88.1006,88.1364,2100.0
2016-12-23 13:50:00,98.25,98.28,98.23,98.24,1854.0,88.1364,88.1634,88.1185,88.1275,1854.0
2016-12-23 13:55:00,98.25,98.27,98.23,98.23,1935.0,88.1364,88.1544,88.1185,88.1185,1935.0
2016-12-23 14:00:00,98.24,98.26,98.21,98.26,2300.0,88.1275,88.1454,88.1006,88.1454,2300.0
2016-12-23 14:05:00,98.26,98.29,98.25,98.27,6767.0,88.1454,88.1723,88.1364,88.1544,6767.0
2016-12-23 14:10:00,98.26,98.3,98.25,98.29,7174.0,88.1454,88.1813,88.1364,88.1723,7174.0
2016-12-23 14:15:00,98.28,98.31,98.26,98.31,4225.0,88.1634,88.1903,88.1454,88.1903,4225.0
2016-12-23 14:20:00,98.3,98.33,98.28,98.31,4700.0,88.1813,88.2082,88.1634,88.1903,4700.0
2016-12-23 14:25:00,98.3,98.33,98.28,98.31,3276.0,88.1813,88.2082,88.1634,88.1903,3276.0
2016-12-23 14:30:00,98.31,98.34,98.29,98.31,2599.0,88.1903,88.2172,88.1723,88.1903,2599.0
2016-12-23 14:35:00,98.33,98.35,98.31,98.33,3300.0,88.2082,88.2262,88.1903,88.2082,3300.0
2016-12-23 14:40:00,98.34,98.37,98.28,98.28,17450.0,88.2172,88.2441,88.1634,88.1634,17450.0
2016-12-23 14:45:00,98.31,98.34,98.28,98.33,8175.0,88.1903,88.2172,88.1634,88.2082,8175.0
2016-12-23 14:50:00,98.32,98.33,98.3,98.32,6428.0,88.1992,88.2082,88.1813,88.1992,6428.0
2016-12-23 14:55:00,98.32,98.35,98.31,98.33,3847.0,88.1992,88.2262,88.1903,88.2082,3847.0
2016-12-23 15:00:00,98.33,98.35,98.32,98.34,1822.0,88.2082,88.2262,88.1992,88.2172,1822.0
2016-12-23 15:05:00,98.34,98.34,98.32,98.34,2100.0,88.2172,88.2172,88.1992,88.2172,2100.0
2016-12-23 15:10:00,98.35,98.35,98.34,98.35,5499.0,88.2262,88.2262,88.2172,88.2262,5499.0
2016-12-23 15:15:00,98.35,98.35,98.29,98.34,7040.0,88.2262,88.2262,88.1723,88.2172,7040.0
2016-12-23 15:20:00,98.34,98.34,98.32,98.34,1360.0,88.2172,88.2172,88.1992,88.2172,1360.0
2016-12-23 15:25:00,98.35,98.38,98.34,98.36,15070.0,88.2262,88.2531,88.2172,88.2351,15070.0
2016-12-23 15:30:00,98.36,98.36,98.32,98.35,3818.0,88.2351,88.2351,88.1992,88.2262,3818.0
2016-12-23 15:35:00,98.35,98.37,98.3,98.3,7288.0,88.2262,88.2441,88.1813,88.1813,7288.0
2016-12-23 15:40:00,98.33,98.41,98.3,98.41,4532.0,88.2082,88.28,88.1813,88.28,4532.0
2016-12-23 15:45:00,98.41,98.45,98.4,98.43,9648.0,88.28,88.3159,88.271,88.2979,9648.0
2016-12-23 15:50:00,98.43,98.45,98.36,98.4,16138.0,88.2979,88.3159,88.2351,88.271,16138.0
2016-12-23 15:55:00,98.41,98.44,98.2,98.21,80889.0,88.28,88.3069,88.0916,88.1006,80889.0
2016-12-27 09:30:00,98.4,98.66,98.38,98.6,24167.0,88.271,88.5042,88.2531,88.4504,24167.0
2016-12-27 09:35:00,98.59,98.68,98.57,98.62,6529.0,88.4414,88.5222,88.4235,88.4684,6529.0
2016-12-27 09:40:00,98.65,98.72,98.62,98.65,27357.0,88.4953,88.5581,88.4684,88.4953,27357.0
2016-12-27 09:45:00,98.66,98.85,98.65,98.72,44172.0,88.5042,88.6747,88.4953,88.5581,44172.0
2016-12-27 09:50:00,98.75,98.86,98.71,98.83,12032.0,88.585,88.6837,88.5491,88.6567,12032.0
2016-12-27 09:55:00,98.83,98.85,98.74,98.74,8908.0,88.6567,88.6747,88.576,88.576,8908.0
2016-12-27 10:00:00,98.72,98.83,98.71,98.78,8800.0,88.5581,88.6567,88.5491,88.6119,8800.0
2016-12-27 10:05:00,98.8,98.97,98.76,98.95,56863.0,88.6298,88.7823,88.5939,88.7644,56863.0
2016-12-27 10:10:00,98.93,99.0,98.84,98.84,31759.0,88.7465,88.8092,88.6657,88.6657,31759.0
2016-12-27 10:15:00,98.85,98.88,98.83,98.86,11603.0,88.6747,88.7016,88.6567,88.6837,11603.0
2016-12-27 10:20:00,98.85,98.93,98.85,98.93,11046.0,88.6747,88.7465,88.6747,88.7465,11046.0
2016-12-27 10:25:00,98.93,99.0,98.87,98.99,29165.0,88.7465,88.8092,88.6926,88.8003,29165.0
2016-12-27 10:30:00,98.98,98.98,98.84,98.86,42081.0,88.7913,88.7913,88.6657,88.6837,42081.0
2016-12-27 10:35:00,98.86,98.9,98.86,98.9,9869.0,88.6837,88.7195,88.6837,88.7195,9869.0
2016-12-27 10:40:00,98.89,98.89,98.75,98.76,19491.0,88.7106,88.7106,88.585,88.5939,19491.0
2016-12-27 10:45:00,98.76,98.81,98.72,98.8,7481.0,88.5939,88.6388,88.5581,88.6298,7481.0
2016-12-27 10:50:00,98.82,98.83,98.69,98.78,29113.0,88.6478,88.6567,88.5312,88.6119,29113.0
2016-12-27 10:55:00,98.78,98.82,98.77,98.82,10337.0,88.6119,88.6478,88.6029,88.6478,10337.0
2016-12-27 11:00:00,98.82,98.86,98.82,98.84,11529.0,88.6478,88.6837,88.6478,88.6657,11529.0
2016-12-27 11:05:00,98.85,98.94,98.84,98.91,11180.0,88.6747,88.7554,88.6657,88.7285,11180.0
2016-12-27 11:10:00,98.91,98.93,98.86,98.87,10260.0,88.7285,88.7465,88.6837,88.6926,10260.0
2016-12-27 11:15:00,98.86,98.86,98.8,98.8,8200.0,88.6837,88.6837,88.6298,88.6298,8200.0
2016-12-27 11:20:00,98.8,98.81,98.76,98.81,22406.0,88.6298,88.6388,88.5939,88.6388,22406.0
2016-12-27 11:25:00,98.81,98.86,98.81,98.83,8898.0,88.6388,88.6837,88.6388,88.6567,8898.0
2016-12-27 11:30:00,98.84,98.87,98.82,98.87,24306.0,88.6657,88.6926,88.6478,88.6926,24306.0
2016-12-27 11:35:00,98.86,98.93,98.85,98.93,39134.0,88.6837,88.7465,88.6747,88.7465,39134.0
2016-12-27 11:40:00,98.94,98.99,98.88,98.9,79194.0,88.7554,88.8003,88.7016,88.7195,79194.0
2016-12-27 11:45:00,98.9,98.94,98.89,98.91,20635.0,88.7195,88.7554,88.7106,88.7285,20635.0
2016-12-27 11:50:00,98.93,98.95,98.89,98.92,13781.0,88.7465,88.7644,88.7106,88.7375,13781.0
2016-12-27 11:55:00,98.9,98.92,98.89,98.91,4522.0,88.7195,88.7375,88.7106,88.7285,4522.0
2016-12-27 12:00:00,98.9,98.94,98.9,98.91,3899.0,88.7195,88.7554,88.7195,88.7285,3899.0
2016-12-27 12:05:00,98.89,98.92,98.86,98.92,6318.0,88.7106,88.7375,88.6837,88.7375,6318.0
2016-12-27 12:10:00,98.92,99.01,98.92,98.97,15555.0,88.7375,88.8182,88.7375,88.7823,15555.0
2016-12-27 12:15:00,98.97,99.01,98.91,98.91,16710.0,88.7823,88.8182,88.7285,88.7285,16710.0
2016-12-27 12:20:00,98.91,98.99,98.91,98.98,6431.0,88.7285,88.8003,88.7285,88.7913,6431.0
2016-12-27 12:25:00,98.98,99.02,98.97,99.02,23447.0,88.7913,88.8272,88.7823,88.8272,23447.0
2016-12-27 12:30:00,99.02,99.16,99.02,99.11,32899.0,88.8272,88.9528,88.8272,88.9079,32899.0
2016-12-27 12:35:00,99.11,99.14,99.06,99.1,6598.0,88.9079,88.9348,88.8631,88.899,6598.0
2016-12-27 12:40:00,99.08,99.09,99.02,99.03,11866.0,88.881,88.89,88.8272,88.8362,11866.0
2016-12-27 12:45:00,99.05,99.08,99.04,99.08,4470.0,88.8541,88.881,88.8451,88.881,4470.0
2016-12-27 12:50:00,99.06,99.11,99.06,99.1,2308.0,88.8631,88.9079,88.8631,88.899,2308.0
2016-12-27 12:55:00,99.1,99.13,99.08,99.11,6815.0,88.899,88.9259,88.881,88.9079,6815.0
2016-12-27 13:00:00,99.1,99.12,99.1,99.11,2600.0,88.899,88.9169,88.899,88.9079,2600.0
2016-12-27 13:05:00,99.1,99.11,99.09,99.1,6150.0,88.899,88.9079,88.89,88.899,6150.0
2016-12-27 13:10:00,99.1,99.16,99.1,99.14,11883.0,88.899,88.9528,88.899,88.9348,11883.0
2016-12-27 13:15:00,99.14,99.16,99.13,99.15,11390.0,88.9348,88.9528,88.9259,88.9438,11390.0
2016-12-27 13:20:00,99.14,99.17,99.12,99.17,22012.0,88.9348,88.9617,88.9169,88.9617,22012.0
2016-12-27 13:25:00,99.17,99.2,99.16,99.2,51207.0,88.9617,88.9887,88.9528,88.9887,51207.0
2016-12-27 13:30:00,99.21,99.21,99.18,99.18,13255.0,88.9976,88.9976,88.9707,88.9707,13255.0
2016-12-27 13:35:00,99.17,99.19,99.12,99.16,19901.0,88.9617,88.9797,88.9169,88.9528,19901.0
2016-12-27 13:40:00,99.17,99.17,99.06,99.08,21393.0,88.9617,88.9617,88.8631,88.881,21393.0
2016-12-27 13:45:00,99.09,99.1,99.06,99.09,8243.0,88.89,88.899,88.8631,88.89,8243.0
2016-12-27 13:50:00,99.08,99.12,99.06,99.06,6253.0,88.881,88.9169,88.8631,88.8631,6253.0
2016-12-27 13:55:00,99.05,99.05,99.0,99.04,10633.0,88.8541,88.8541,88.8092,88.8451,10633.0
2016-12-27 14:00:00,99.03,99.06,99.03,99.06,7970.0,88.8362,88.8631,88.8362,88.8631,7970.0
2016-12-27 14:05:00,99.05,99.1,99.04,99.1,4812.0,88.8541,88.899,88.8451,88.899,4812.0
2016-12-27 14:10:00,99.1,99.1,99.05,99.06,2600.0,88.899,88.899,88.8541,88.8631,2600.0
2016-12-27 14:15:00,99.03,99.07,99.01,99.01,2777.0,88.8362,88.872,88.8182,88.8182,2777.0
2016-12-27 14:20:00,99.02,99.05,99.02,99.05,3000.0,88.8272,88.8541,88.8272,88.8541,3000.0
2016-12-27 14:25:00,99.04,99.05,99.02,99.04,11907.0,88.8451,88.8541,88.8272,88.8451,11907.0
2016-12-27 14:30:00,99.03,99.03,99.0,99.02,4325.0,88.8362,88.8362,88.8092,88.8272,4325.0
2016-12-27 14:35:00,99.02,99.02,98.98,99.02,9288.0,88.8272,88.8272,88.7913,88.8272,9288.0
2016-12-27 14:40:00,99.01,99.01,98.98,98.99,4933.0,88.8182,88.8182,88.7913,88.8003,4933.0
2016-12-27 14:45:00,98.98,99.01,98.96,99.01,10162.0,88.7913,88.8182,88.7734,88.8182,10162.0
2016-12-27 14:50:00,99.0,99.01,98.98,98.98,12694.0,88.8092,88.8182,88.7913,88.7913,12694.0
2016-12-27 14:55:00,98.99,99.01,98.98,99.0,10130.0,88.8003,88.8182,88.7913,88.8092,10130.0
2016-12-27 15:00:00,99.0,99.02,98.97,98.98,14127.0,88.8092,88.8272,88.7823,88.7913,14127.0
2016-12-27 15:05:00,98.98,99.0,98.95,98.99,18297.0,88.7913,88.8092,88.7644,88.8003,18297.0
2016-12-27 15:10:00,98.99,99.0,98.98,98.98,14392.0,88.8003,88.8092,88.7913,88.7913,14392.0
2016-12-27 15:15:00,98.98,99.0,98.97,99.0,9990.0,88.7913,88.8092,88.7823,88.8092,9990.0
2016-12-27 15:20:00,99.01,99.06,99.0,99.05,7589.0,88.8182,88.8631,88.8092,88.8541,7589.0
2016-12-27 15:25:00,99.04,99.07,99.02,99.05,6747.0,88.8451,88.872,88.8272,88.8541,6747.0
2016-12-27 15:30:00,99.05,99.06,98.99,98.99,9043.0,88.8541,88.8631,88.8003,88.8003,9043.0
2016-12-27 15:35:00,99.0,99.01,98.99,99.0,10300.0,88.8092,88.8182,88.8003,88.8092,10300.0
2016-12-27 15:40:00,99.0,99.03,98.99,99.0,10947.0,88.8092,88.8362,88.8003,88.8092,10947.0
2016-12-27 15:45:00,99.0,99.02,98.96,99.01,20498.0,88.8092,88.8272,88.7734,88.8182,20498.0
2016-12-27 15:50:00,99.01,99.02,98.99,98.99,30790.0,88.8182,88.8272,88.8003,88.8003,30790.0
2016-12-27 15:55:00,98.98,99.01,98.96,98.99,58163.0,88.7913,88.8182,88.7734,88.8003,58163.0
2016-12-28 09:30:00,99.11,99.18,98.75,98.94,72232.0,88.9079,88.9707,88.585,88.7554,72232.0
2016-12-28 09:35:00,98.96,99.0,98.77,98.81,93770.0,88.7734,88.8092,88.6029,88.6388,93770.0
2016-12-28 09:40:00,98.81,98.92,98.68,98.9,94375.0,88.6388,88.7375,88.5222,88.7195,94375.0
2016-12-28 09:45:00,98.9,98.91,98.71,98.71,17860.0,88.7195,88.7285,88.5491,88.5491,17860.0
2016-12-28 09:50:00,98.68,98.73,98.59,98.69,24306.0,88.5222,88.567,88.4414,88.5312,24306.0
2016-12-28 09:55:00,98.69,98.82,98.6,98.71,117463.0,88.5312,88.6478,88.4504,88.5491,117463.0
2016-12-28 10:00:00,98.71,98.81,98.7,98.75,54967.0,88.5491,88.6388,88.5401,88.585,54967.0
2016-12-28 10:05:00,98.73,98.86,98.73,98.73,38822.0,88.567,88.6837,88.567,88.567,38822.0
2016-12-28 10:10:00,98.74,98.77,98.57,98.63,65684.0,88.576,88.6029,88.4235,88.4773,65684.0
2016-12-28 10:15:00,98.64,98.79,98.61,98.65,28384.0,88.4863,88.6209,88.4594,88.4953,28384.0
2016-12-28 10:20:00,98.66,98.69,98.61,98.61,61668.0,88.5042,88.5312,88.4594,88.4594,61668.0
2016-12-28 10:25:00,98.62,98.65,98.61,98.62,43558.0,88.4684,88.4953,88.4594,88.4684,43558.0
2016-12-28 10:30:00,98.62,98.63,98.5,98.59,49529.0,88.4684,88.4773,88.3607,88.4414,49529.0
2016-12-28 10:35:00,98.58,98.65,98.58,98.6,8562.0,88.4325,88.4953,88.4325,88.4504,8562.0
2016-12-28 10:40:00,98.59,98.63,98.58,98.59,11391.0,88.4414,88.4773,88.4325,88.4414,11391.0
2016-12-28 10:45:00,98.58,98.65,98.58,98.62,13167.0,88.4325,88.4953,88.4325,88.4684,13167.0
2016-12-28 10:50:00,98.61,98.66,98.59,98.65,9870.0,88.4594,88.5042,88.4414,88.4953,9870.0
2016-12-28 10:55:00,98.64,98.66,98.62,98.62,6643.0,88.4863,88.5042,88.4684,88.4684,6643.0
2016-12-28 11:00:00,98.63,98.66,98.61,98.64,14752.0,88.4773,88.5042,88.4594,88.4863,14752.0
2016-12-28 11:05:00,98.63,98.65,98.61,98.65,5004.0,88.4773,88.4953,88.4594,88.4953,5004.0
2016-12-28 11:10:00,98.65,98.7,98.64,98.66,12522.0,88.4953,88.5401,88.4863,88.5042,12522.0
2016-12-28 11:15:00,98.67,98.67,98.64,98.67,3924.0,88.5132,88.5132,88.4863,88.5132,3924.0
2016-12-28 11:20:00,98.67,98.73,98.66,98.67,10484.0,88.5132,88.567,88.5042,88.5132,10484.0
2016-12-28 11:25:00,98.67,98.69,98.66,98.67,7867.0,88.5132,88.5312,88.5042,88.5132,7867.0
2016-12-28 11:30:00,98.68,98.71,98.66,98.68,16314.0,88.5222,88.5491,88.5042,88.5222,16314.0
2016-12-28 11:35:00,98.68,98.69,98.61,98.68,24207.0,88.5222,88.5312,88.4594,88.5222,24207.0
2016-12-28 11:40:00,98.67,98.67,98.59,98.6,30683.0,88.5132,88.5132,88.4414,88.4504,30683.0
2016-12-28 11:45:00,98.6,98.62,98.59,98.6,56108.0,88.4504,88.4684,88.4414,88.4504,56108.0
2016-12-28 11:50:00,98.59,98.75,98.58,98.67,52983.0,88.4414,88.585,88.4325,88.5132,52983.0
2016-12-28 11:55:00,98.65,98.65,98.62,98.62,5016.0,88.4953,88.4953,88.4684,88.4684,5016.0
2016-12-28 12:00:00,98.63,98.63,98.55,98.59,20055.0,88.4773,88.4773,88.4056,88.4414,20055.0
2016-12-28 12:05:00,98.59,98.6,98.55,98.59,9546.0,88.4414,88.4504,88.4056,88.4414,9546.0
2016-12-28 12:10:00,98.59,98.6,98.51,98.51,15044.0,88.4414,88.4504,88.3697,88.3697,15044.0
2016-12-28 12:15:00,98.53,98.53,98.48,98.5,29154.0,88.3876,88.3876,88.3428,88.3607,29154.0
2016-12-28 12:20:00,98.5,98.52,98.49,98.51,42617.0,88.3607,88.3787,88.3517,88.3697,42617.0
2016-12-28 12:25:00,98.5,98.55,98.48,98.55,28109.0,88.3607,88.4056,88.3428,88.4056,28109.0
2016-12-28 12:30:00,98.56,98.56,98.49,98.49,14909.0,88.4145,88.4145,88.3517,88.3517,14909.0
2016-12-28 12:35:00,98.49,98.52,98.48,98.5,7075.0,88.3517,88.3787,88.3428,88.3607,7075.0
2016-12-28 12:40:00,98.5,98.5,98.44,98.45,25168.0,88.3607,88.3607,88.3069,88.3159,25168.0
2016-12-28 12:45:00,98.46,98.5,98.44,98.48,61276.0,88.3248,88.3607,88.3069,88.3428,61276.0
2016-12-28 12:50:00,98.49,98.55,98.49,98.52,6019.0,88.3517,88.4056,88.3517,88.3787,6019.0
2016-12-28 12:55:00,98.5,98.52,98.45,98.47,5400.0,88.3607,88.3787,88.3159,88.3338,5400.0
2016-12-28 13:00:00,98.48,98.55,98.45,98.49,82610.0,88.3428,88.4056,88.3159,88.3517,82610.0
2016-12-28 13:05:00,98.47,98.48,98.39,98.4,25286.0,88.3338,88.3428,88.262,88.271,25286.0
2016-12-28 13:10:00,98.4,98.49,98.38,98.49,16822.0,88.271,88.3517,88.2531,88.3517,16822.0
2016-12-28 13:15:00,98.5,98.53,98.48,98.49,6771.0,88.3607,88.3876,88.3428,88.3517,6771.0
2016-12-28 13:20:00,98.49,98.55,98.49,98.55,2720.0,88.3517,88.4056,88.3517,88.4056,2720.0
2016-12-28 13:25:00,98.55,98.57,98.5,98.5,2810.0,88.4056,88.4235,88.3607,88.3607,2810.0
2016-12-28 13:30:00,98.52,98.56,98.51,98.52,10300.0,88.3787,88.4145,88.3697,88.3787,10300.0
2016-12-28 13:35:00,98.53,98.56,98.52,98.52,2400.0,88.3876,88.4145,88.3787,88.3787,2400.0
2016-12-28 13:40:00,98.52,98.53,98.47,98.47,6663.0,88.3787,88.3876,88.3338,88.3338,6663.0
2016-12-28 13:45:00,98.48,98.49,98.43,98.47,9150.0,88.3428,88.3517,88.2979,88.3338,9150.0
2016-12-28 13:50:00,98.47,98.53,98.46,98.49,12125.0,88.3338,88.3876,88.3248,88.3517,12125.0
2016-12-28 13:55:00,98.51,98.54,98.49,98.53,35026.0,88.3697,88.3966,88.3517,88.3876,35026.0
2016-12-28 14:00:00,98.54,98.55,98.48,98.52,24182.0,88.3966,88.4056,88.3428,88.3787,24182.0
2016-12-28 14:05:00,98.53,98.55,98.5,98.51,10193.0,88.3876,88.4056,88.3607,88.3697,10193.0
2016-12-28 14:10:00,98.51,98.53,98.43,98.45,17618.0,88.3697,88.3876,88.2979,88.3159,17618.0
2016-12-28 14:15:00,98.46,98.5,98.45,98.49,5724.0,88.3248,88.3607,88.3159,88.3517,5724.0
2016-12-28 14:20:00,98.51,98.51,98.42,98.45,23751.0,88.3697,88.3697,88.2889,88.3159,23751.0
2016-12-28 14:25:00,98.45,98.5,98.44,98.48,9491.0,88.3159,88.3607,88.3069,88.3428,9491.0
2016-12-28 14:30:00,98.47,98.51,98.46,98.46,8089.0,88.3338,88.3697,88.3248,88.3248,8089.0
2016-12-28 14:35:00,98.46,98.5,98.45,98.47,8775.0,88.3248,88.3607,88.3159,88.3338,8775.0
2016-12-28 14:40:00,98.48,98.48,98.43,98.48,13716.0,88.3428,88.3428,88.2979,88.3428,13716.0
2016-12-28 14:45:00,98.48,98.51,98.44,98.47,6248.0,88.3428,88.3697,88.3069,88.3338,6248.0
2016-12-28 14:50:00,98.46,98.47,98.43,98.47,3318.0,88.3248,88.3338,88.2979,88.3338,3318.0
2016-12-28 14:55:00,98.47,98.48,98.44,98.47,7310.0,88.3338,88.3428,88.3069,88.3338,7310.0
2016-12-28 15:00:00,98.49,98.49,98.47,98.48,8775.0,88.3517,88.3517,88.3338,88.3428,8775.0
2016-12-28 15:05:00,98.48,98.48,98.45,98.47,25463.0,88.3428,88.3428,88.3159,88.3338,25463.0
2016-12-28 15:10:00,98.47,98.5,98.46,98.46,12490.0,88.3338,88.3607,88.3248,88.3248,12490.0
2016-12-28 15:15:00,98.46,98.51,98.46,98.47,15690.0,88.3248,88.3697,88.3248,88.3338,15690.0
2016-12-28 15:20:00,98.48,98.53,98.44,98.45,36125.0,88.3428,88.3876,88.3069,88.3159,36125.0
2016-12-28 15:25:00,98.45,98.46,98.4,98.43,46054.0,88.3159,88.3248,88.271,88.2979,46054.0
2016-12-28 15:30:00,98.43,98.48,98.43,98.48,52755.0,88.2979,88.3428,88.2979,88.3428,52755.0
2016-12-28 15:35:00,98.46,98.46,98.41,98.44,15994.0,88.3248,88.3248,88.28,88.3069,15994.0
2016-12-28 15:40:00,98.45,98.45,98.38,98.42,52523.0,88.3159,88.3159,88.2531,88.2889,52523.0
2016-12-28 15:45:00,98.43,98.46,98.4,98.43,19303.0,88.2979,88.3248,88.271,88.2979,19303.0
2016-12-28 15:50:00,98.42,98.45,98.38,98.42,55531.0,88.2889,88.3159,88.2531,88.2889,55531.0
2016-12-28 15:55:00,98.42,98.45,98.36,98.39,77610.0,88.2889,88.3159,88.2351,88.262,77610.0
2016-12-29 09:30:00,98.4,98.64,98.4,98.5,23301.0,88.271,88.4863,88.271,88.3607,23301.0
2016-12-29 09:35:00,98.52,98.54,98.41,98.42,36335.0,88.3787,88.3966,88.28,88.2889,36335.0
2016-12-29 09:40:00,98.47,98.49,98.35,98.36,22804.0,88.3338,88.3517,88.2262,88.2351,22804.0
2016-12-29 09:45:00,98.38,98.42,98.36,98.39,8300.0,88.2531,88.2889,88.2351,88.262,8300.0
2016-12-29 09:50:00,98.4,98.43,98.34,98.39,21141.0,88.271,88.2979,88.2172,88.262,21141.0
2016-12-29 09:55:00,98.4,98.41,98.35,98.38,7773.0,88.271,88.28,88.2262,88.2531,7773.0
2016-12-29 10:00:00,98.4,98.44,98.37,98.39,24491.0,88.271,88.3069,88.2441,88.262,24491.0
2016-12-29 10:05:00,98.38,98.41,98.34,98.35,7717.0,88.2531,88.28,88.2172,88.2262,7717.0
2016-12-29 10:10:00,98.36,98.4,98.35,98.37,11774.0,88.2351,88.271,88.2262,88.2441,11774.0
2016-12-29 10:15:00,98.37,98.47,98.36,98.45,43553.0,88.2441,88.3338,88.2351,88.3159,43553.0
2016-12-29 10:20:00,98.46,98.55,98.41,98.42,13161.0,88.3248,88.4056,88.28,88.2889,13161.0
2016-12-29 10:25:00,98.41,98.46,98.38,98.4,8501.0,88.28,88.3248,88.2531,88.271,8501.0
2016-12-29 10:30:00,98.4,98.41,98.35,98.35,11094.0,88.271,88.28,88.2262,88.2262,11094.0
2016-12-29 10:35:00,98.36,98.37,98.35,98.35,16100.0,88.2351,88.2441,88.2262,88.2262,16100.0
2016-12-29 10:40:00,98.35,98.39,98.34,98.36,30496.0,88.2262,88.262,88.2172,88.2351,30496.0
2016-12-29 10:45:00,98.36,98.36,98.3,98.3,67649.0,88.2351,88.2351,88.1813,88.1813,67649.0
2016-12-29 10:50:00,98.3,98.3,98.19,98.23,15724.0,88.1813,88.1813,88.0826,88.1185,15724.0
2016-12-29 10:55:00,98.23,98.26,98.22,98.24,13646.0,88.1185,88.1454,88.1095,88.1275,13646.0
2016-12-29 11:00:00,98.25,98.26,98.19,98.19,27394.0,88.1364,88.1454,88.0826,88.0826,27394.0
2016-12-29 11:05:00,98.19,98.19,98.15,98.18,20939.0,88.0826,88.0826,88.0467,88.0737,20939.0
2016-12-29 11:10:00,98.18,98.19,98.11,98.11,15900.0,88.0737,88.0826,88.0109,88.0109,15900.0
2016-12-29 11:15:00,98.11,98.18,98.1,98.18,14950.0,88.0109,88.0737,88.0019,88.0737,14950.0
2016-12-29 11:20:00,98.18,98.19,98.11,98.13,14524.0,88.0737,88.0826,88.0109,88.0288,14524.0
2016-12-29 11:25:00,98.14,98.17,98.1,98.17,57875.0,88.0378,88.0647,88.0019,88.0647,57875.0
2016-12-29 11:30:00,98.17,98.17,98.09,98.1,18238.0,88.0647,88.0647,87.9929,88.0019,18238.0
2016-12-29 11:35:00,98.1,98.13,98.09,98.1,19535.0,88.0019,88.0288,87.9929,88.0019,19535.0
2016-12-29 11:40:00,98.11,98.12,98.09,98.1,15541.0,88.0109,88.0198,87.9929,88.0019,15541.0
2016-12-29 11:45:00,98.11,98.11,98.07,98.08,26608.0,88.0109,88.0109,87.975,87.9839,26608.0
2016-12-29 11:50:00,98.07,98.16,98.06,98.15,29622.0,87.975,88.0557,87.966,88.0467,29622.0
2016-12-29 11:55:00,98.15,98.17,98.12,98.13,6212.0,88.0467,88.0647,88.0198,88.0288,6212.0
2016-12-29 12:00:00,98.13,98.13,98.06,98.07,16075.0,88.0288,88.0288,87.966,87.975,16075.0
2016-12-29 12:05:00,98.06,98.1,98.01,98.08,28189.0,87.966,88.0019,87.9212,87.9839,28189.0
2016-12-29 12:10:00,98.06,98.11,98.06,98.1,9500.0,87.966,88.0109,87.966,88.0019,9500.0
2016-12-29 12:15:00,98.1,98.13,98.09,98.1,16906.0,88.0019,88.0288,87.9929,88.0019,16906.0
2016-12-29 12:20:00,98.1,98.12,98.08,98.12,18119.0,88.0019,88.0198,87.9839,88.0198,18119.0
2016-12-29 12:25:00,98.12,98.17,98.1,98.11,22733.0,88.0198,88.0647,88.0019,88.0109,22733.0
2016-12-29 12:30:00,98.13,98.13,98.07,98.12,15099.0,88.0288,88.0288,87.975,88.0198,15099.0
2016-12-29 12:35:00,98.13,98.14,98.11,98.13,13720.0,88.0288,88.0378,88.0109,88.0288,13720.0
2016-12-29 12:40:00,98.14,98.16,98.11,98.12,21740.0,88.0378,88.0557,88.0109,88.0198,21740.0
2016-12-29 12:45:00,98.12,98.17,98.12,98.17,7619.0,88.0198,88.0647,88.0198,88.0647,7619.0
2016-12-29 12:50:00,98.17,98.2,98.11,98.2,41850.0,88.0647,88.0916,88.0109,88.0916,41850.0
2016-12-29 12:55:00,98.19,98.2,98.11,98.12,18410.0,88.0826,88.0916,88.0109,88.0198,18410.0
2016-12-29 13:00:00,98.13,98.14,98.11,98.13,6911.0,88.0288,88.0378,88.0109,88.0288,6911.0
2016-12-29 13:05:00,98.13,98.13,98.1,98.11,8795.0,88.0288,88.0288,88.0019,88.0109,8795.0
2016-12-29 13:10:00,98.12,98.12,98.1,98.11,14860.0,88.0198,88.0198,88.0019,88.0109,14860.0
2016-12-29 13:15:00,98.12,98.12,98.11,98.11,4867.0,88.0198,88.0198,88.0109,88.0109,4867.0
2016-12-29 13:20:00,98.11,98.12,98.1,98.12,8720.0,88.0109,88.0198,88.0019,88.0198,8720.0
2016-12-29 13:25:00,98.12,98.13,98.11,98.12,5107.0,88.0198,88.0288,88.0109,88.0198,5107.0
2016-12-29 13:30:00,98.12,98.13,98.11,98.11,8343.0,88.0198,88.0288,88.0109,88.0109,8343.0
2016-12-29 13:35:00,98.12,98.12,98.1,98.1,15751.0,88.0198,88.0198,88.0019,88.0019,15751.0
2016-12-29 13:40:00,98.11,98.12,98.1,98.11,47008.0,88.0109,88.0198,88.0019,88.0109,47008.0
2016-12-29 13:45:00,98.11,98.17,98.1,98.17,11523.0,88.0109,88.0647,88.0019,88.0647,11523.0
2016-12-29 13:50:00,98.17,98.2,98.16,98.17,10284.0,88.0647,88.0916,88.0557,88.0647,10284.0
2016-12-29 13:55:00,98.16,98.16,98.11,98.16,13500.0,88.0557,88.0557,88.0109,88.0557,13500.0
2016-12-29 14:00:00,98.16,98.23,98.16,98.21,10273.0,88.0557,88.1185,88.0557,88.1006,10273.0
2016-12-29 14:05:00,98.22,98.22,98.19,98.19,17927.0,88.1095,88.1095,88.0826,88.0826,17927.0
2016-12-29 14:10:00,98.19,98.22,98.18,98.18,6893.0,88.0826,88.1095,88.0737,88.0737,6893.0
2016-12-29 14:15:00,98.18,98.24,98.18,98.2,14245.0,88.0737,88.1275,88.0737,88.0916,14245.0
2016-12-29 14:20:00,98.21,98.22,98.17,98.19,9300.0,88.1006,88.1095,88.0647,88.0826,9300.0
2016-12-29 14:25:00,98.18,98.24,98.17,98.18,18575.0,88.0737,88.1275,88.0647,88.0737,18575.0
2016-12-29 14:30:00,98.18,98.18,98.16,98.16,9266.0,88.0737,88.0737,88.0557,88.0557,9266.0
2016-12-29 14:35:00,98.17,98.2,98.16,98.2,12543.0,88.0647,88.0916,88.0557,88.0916,12543.0
2016-12-29 14:40:00,98.2,98.23,98.19,98.21,14000.0,88.0916,88.1185,88.0826,88.1006,14000.0
2016-12-29 14:45:00,98.21,98.22,98.19,98.19,28979.0,88.1006,88.1095,88.0826,88.0826,28979.0
2016-12-29 14:50:00,98.2,98.21,98.18,98.18,8097.0,88.0916,88.1006,88.0737,88.0737,8097.0
2016-12-29 14:55:00,98.19,98.19,98.14,98.14,6952.0,88.0826,88.0826,88.0378,88.0378,6952.0
2016-12-29 15:00:00,98.12,98.13,98.1,98.11,14993.0,88.0198,88.0288,88.0019,88.0109,14993.0
2016-12-29 15:05:00,98.12,98.14,98.11,98.14,12303.0,88.0198,88.0378,88.0109,88.0378,12303.0
2016-12-29 15:10:00,98.15,98.24,98.14,98.19,20636.0,88.0467,88.1275,88.0378,88.0826,20636.0
2016-12-29 15:15:00,98.2,98.2,98.14,98.14,23414.0,88.0916,88.0916,88.0378,88.0378,23414.0
2016-12-29 15:20:00,98.14,98.15,98.12,98.13,15755.0,88.0378,88.0467,88.0198,88.0288,15755.0
2016-12-29 15:25:00,98.14,98.17,98.12,98.16,10800.0,88.0378,88.0647,88.0198,88.0557,10800.0
2016-12-29 15:30:00,98.17,98.2,98.13,98.14,21448.0,88.0647,88.0916,88.0288,88.0378,21448.0
2016-12-29 15:35:00,98.14,98.15,98.12,98.13,21633.0,88.0378,88.0467,88.0198,88.0288,21633.0
2016-12-29 15:40:00,98.13,98.14,98.11,98.12,22473.0,88.0288,88.0378,88.0109,88.0198,22473.0
2016-12-29 15:45:00,98.13,98.13,98.06,98.08,58353.0,88.0288,88.0288,87.966,87.9839,58353.0
2016-12-29 15:50:00,98.09,98.14,98.07,98.14,42883.0,87.9929,88.0378,87.975,88.0378,42883.0
2016-12-29 15:55:00,98.13,98.14,98.04,98.1,124033.0,88.0288,88.0378,87.9481,88.0019,124033.0
2016-12-30 09:30:00,98.16,98.44,98.16,98.25,38706.0,88.0557,88.3069,88.0557,88.1364,38706.0
2016-12-30 09:35:00,98.25,98.31,98.15,98.18,32156.0,88.1364,88.1903,88.0467,88.0737,32156.0
2016-12-30 09:40:00,98.17,98.23,98.14,98.21,35268.0,88.0647,88.1185,88.0378,88.1006,35268.0
2016-12-30 09:45:00,98.21,98.25,98.17,98.2,22952.0,88.1006,88.1364,88.0647,88.0916,22952.0
2016-12-30 09:50:00,98.2,98.2,98.1,98.12,21361.0,88.0916,88.0916,88.0019,88.0198,21361.0
2016-12-30 09:55:00,98.12,98.12,98.05,98.07,50473.0,88.0198,88.0198,87.957,87.975,50473.0
2016-12-30 10:00:00,98.05,98.06,97.97,97.98,53161.0,87.957,87.966,87.8853,87.8942,53161.0
2016-12-30 10:05:00,98.0,98.02,97.83,97.83,38490.0,87.9122,87.9301,87.7597,87.7597,38490.0
2016-12-30 10:10:00,97.83,97.85,97.74,97.75,60947.0,87.7597,87.7776,87.6789,87.6879,60947.0
2016-12-30 10:15:00,97.75,97.89,97.74,97.86,28157.0,87.6879,87.8135,87.6789,87.7866,28157.0
2016-12-30 10:20:00,97.87,98.0,97.84,97.95,48189.0,87.7956,87.9122,87.7687,87.8673,48189.0
2016-12-30 10:25:00,97.95,97.96,97.93,97.95,34603.0,87.8673,87.8763,87.8494,87.8673,34603.0
2016-12-30 10:30:00,97.95,97.96,97.82,97.84,21785.0,87.8673,87.8763,87.7507,87.7687,21785.0
2016-12-30 10:35:00,97.83,97.85,97.78,97.79,29344.0,87.7597,87.7776,87.7148,87.7238,29344.0
2016-12-30 10:40:00,97.8,97.87,97.77,97.86,26550.0,87.7328,87.7956,87.7059,87.7866,26550.0
2016-12-30 10:45:00,97.85,97.86,97.79,97.79,19848.0,87.7776,87.7866,87.7238,87.7238,19848.0
2016-12-30 10:50:00,97.8,97.84,97.77,97.83,45930.0,87.7328,87.7687,87.7059,87.7597,45930.0
2016-12-30 10:55:00,97.84,97.84,97.8,97.82,7108.0,87.7687,87.7687,87.7328,87.7507,7108.0
2016-12-30 11:00:00,97.82,97.83,97.8,97.8,12916.0,87.7507,87.7597,87.7328,87.7328,12916.0
2016-12-30 11:05:00,97.8,97.83,97.78,97.81,53484.0,87.7328,87.7597,87.7148,87.7417,53484.0
2016-12-30 11:10:00,97.81,97.82,97.8,97.81,29164.0,87.7417,87.7507,87.7328,87.7417,29164.0
2016-12-30 11:15:00,97.81,97.82,97.76,97.77,24334.0,87.7417,87.7507,87.6969,87.7059,24334.0
2016-12-30 11:20:00,97.78,97.85,97.76,97.85,20006.0,87.7148,87.7776,87.6969,87.7776,20006.0
2016-12-30 11:25:00,97.84,97.86,97.81,97.81,8701.0,87.7687,87.7866,87.7417,87.7417,8701.0
2016-12-30 11:30:00,97.82,97.82,97.78,97.79,8546.0,87.7507,87.7507,87.7148,87.7238,8546.0
2016-12-30 11:35:00,97.79,97.8,97.77,97.78,9893.0,87.7238,87.7328,87.7059,87.7148,9893.0
2016-12-30 11:40:00,97.77,97.81,97.77,97.78,16163.0,87.7059,87.7417,87.7059,87.7148,16163.0
2016-12-30 11:45:00,97.79,97.82,97.79,97.8,18028.0,87.7238,87.7507,87.7238,87.7328,18028.0
2016-12-30 11:50:00,97.8,97.81,97.78,97.78,10485.0,87.7328,87.7417,87.7148,87.7148,10485.0
2016-12-30 11:55:00,97.78,97.8,97.77,97.79,17730.0,87.7148,87.7328,87.7059,87.7238,17730.0
2016-12-30 12:00:00,97.79,97.84,97.77,97.8,19834.0,87.7238,87.7687,87.7059,87.7328,19834.0
2016-12-30 12:05:00,97.79,97.85,97.76,97.85,30932.0,87.7238,87.7776,87.6969,87.7776,30932.0
2016-12-30 12:10:00,97.86,97.92,97.85,97.92,8124.0,87.7866,87.8404,87.7776,87.8404,8124.0
2016-12-30 12:15:00,97.92,97.93,97.84,97.88,23892.0,87.8404,87.8494,87.7687,87.8045,23892.0
2016-12-30 12:20:00,97.89,97.9,97.82,97.82,9694.0,87.8135,87.8225,87.7507,87.7507,9694.0
2016-12-30 12:25:00,97.84,97.84,97.8,97.81,16070.0,87.7687,87.7687,87.7328,87.7417,16070.0
2016-12-30 12:30:00,97.8,97.82,97.78,97.81,11470.0,87.7328,87.7507,87.7148,87.7417,11470.0
2016-12-30 12:35:00,97.81,97.83,97.78,97.78,23273.0,87.7417,87.7597,87.7148,87.7148,23273.0
2016-12-30 12:40:00,97.79,97.8,97.75,97.79,34019.0,87.7238,87.7328,87.6879,87.7238,34019.0
2016-12-30 12:45:00,97.79,97.81,97.77,97.78,16616.0,87.7238,87.7417,87.7059,87.7148,16616.0
2016-12-30 12:50:00,97.78,97.78,97.73,97.77,67124.0,87.7148,87.7148,87.67,87.7059,67124.0
2016-12-30 12:55:00,97.77,97.77,97.73,97.77,15633.0,87.7059,87.7059,87.67,87.7059,15633.0
2016-12-30 13:00:00,97.77,97.77,97.71,97.74,16223.0,87.7059,87.7059,87.652,87.6789,16223.0
2016-12-30 13:05:00,97.74,97.76,97.7,97.71,23191.0,87.6789,87.6969,87.6431,87.652,23191.0
2016-12-30 13:10:00,97.71,97.72,97.7,97.7,18336.0,87.652,87.661,87.6431,87.6431,18336.0
2016-12-30 13:15:00,97.7,97.73,97.7,97.72,24864.0,87.6431,87.67,87.6431,87.661,24864.0
2016-12-30 13:20:00,97.71,97.76,97.7,97.75,22221.0,87.652,87.6969,87.6431,87.6879,22221.0
2016-12-30 13:25:00,97.76,97.77,97.72,97.74,18010.0,87.6969,87.7059,87.661,87.6789,18010.0
2016-12-30 13:30:00,97.72,97.77,97.72,97.74,11855.0,87.661,87.7059,87.661,87.6789,11855.0
2016-12-30 13:35:00,97.73,97.74,97.7,97.74,18697.0,87.67,87.6789,87.6431,87.6789,18697.0
2016-12-30 13:40:00,97.73,97.75,97.71,97.72,25907.0,87.67,87.6879,87.652,87.661,25907.0
2016-12-30 13:45:00,97.72,97.75,97.68,97.72,36096.0,87.661,87.6879,87.6251,87.661,36096.0
2016-12-30 13:50:00,97.72,97.73,97.69,97.69,9184.0,87.661,87.67,87.6341,87.6341,9184.0
2016-12-30 13:55:00,97.69,97.72,97.69,97.7,12971.0,87.6341,87.661,87.6341,87.6431,12971.0
2016-12-30 14:00:00,97.71,97.75,97.71,97.74,6594.0,87.652,87.6879,87.652,87.6789,6594.0
2016-12-30 14:05:00,97.74,97.82,97.74,97.81,19922.0,87.6789,87.7507,87.6789,87.7417,19922.0
2016-12-30 14:10:00,97.82,97.84,97.79,97.83,10431.0,87.7507,87.7687,87.7238,87.7597,10431.0
2016-12-30 14:15:00,97.84,97.86,97.81,97.82,8821.0,87.7687,87.7866,87.7417,87.7507,8821.0
2016-12-30 14:20:00,97.82,97.83,97.77,97.78,5439.0,87.7507,87.7597,87.7059,87.7148,5439.0
2016-12-30 14:25:00,97.77,97.78,97.75,97.76,15904.0,87.7059,87.7148,87.6879,87.6969,15904.0
2016-12-30 14:30:00,97.78,97.85,97.78,97.83,6295.0,87.7148,87.7776,87.7148,87.7597,6295.0
2016-12-30 14:35:00,97.84,97.91,97.84,97.91,22352.0,87.7687,87.8314,87.7687,87.8314,22352.0
2016-12-30 14:40:00,97.92,97.95,97.87,97.91,8579.0,87.8404,87.8673,87.7956,87.8314,8579.0
2016-12-30 14:45:00,97.91,97.92,97.84,97.85,5631.0,87.8314,87.8404,87.7687,87.7776,5631.0
2016-12-30 14:50:00,97.85,97.88,97.83,97.85,5130.0,87.7776,87.8045,87.7597,87.7776,5130.0
2016-12-30 14:55:00,97.85,97.89,97.84,97.86,9021.0,87.7776,87.8135,87.7687,87.7866,9021.0
2016-12-30 15:00:00,97.88,97.92,97.84,97.92,24672.0,87.8045,87.8404,87.7687,87.8404,24672.0
2016-12-30 15:05:00,97.92,97.93,97.91,97.92,7837.0,87.8404,87.8494,87.8314,87.8404,7837.0
2016-12-30 15:10:00,97.92,97.99,97.91,97.99,20371.0,87.8404,87.9032,87.8314,87.9032,20371.0
2016-12-30 15:15:00,97.99,98.06,97.99,98.05,13773.0,87.9032,87.966,87.9032,87.957,13773.0
2016-12-30 15:20:00,98.06,98.09,98.05,98.06,8999.0,87.966,87.9929,87.957,87.966,8999.0
2016-12-30 15:25:00,98.06,98.2,98.06,98.2,27361.0,87.966,88.0916,87.966,88.0916,27361.0
2016-12-30 15:30:00,98.19,98.24,98.15,98.22,25065.0,88.0826,88.1275,88.0467,88.1095,25065.0
2016-12-30 15:35:00,98.21,98.24,98.17,98.17,23897.0,88.1006,88.1275,88.0647,88.0647,23897.0
2016-12-30 15:40:00,98.17,98.2,98.13,98.13,22331.0,88.0647,88.0916,88.0288,88.0288,22331.0
2016-12-30 15:45:00,98.13,98.14,98.02,98.02,47888.0,88.0288,88.0378,87.9301,87.9301,47888.0
2016-12-30 15:50:00,98.01,98.03,97.97,98.01,67149.0,87.9212,87.9391,87.8853,87.9212,67149.0
2016-12-30 15:55:00,98.01,98.08,97.97,98.03,134672.0,87.9212,87.9839,87.8853,87.9391,134672.0
2017-01-03 09:30:00,98.25,98.25,98.02,98.13,79043.0,88.1364,88.1364,87.9301,88.0288,79043.0
2017-01-03 09:35:00,98.13,98.13,97.94,98.05,92450.0,88.0288,88.0288,87.8584,87.957,92450.0
2017-01-03 09:40:00,98.03,98.13,98.03,98.11,42981.0,87.9391,88.0288,87.9391,88.0109,42981.0
2017-01-03 09:45:00,98.1,98.15,98.01,98.04,35895.0,88.0019,88.0467,87.9212,87.9481,35895.0
2017-01-03 09:50:00,98.03,98.08,98.0,98.01,33760.0,87.9391,87.9839,87.9122,87.9212,33760.0
2017-01-03 09:55:00,98.0,98.11,98.0,98.08,25725.0,87.9122,88.0109,87.9122,87.9839,25725.0
2017-01-03 10:00:00,98.08,98.12,98.05,98.09,14307.0,87.9839,88.0198,87.957,87.9929,14307.0
2017-01-03 10:05:00,98.09,98.15,98.09,98.14,28915.0,87.9929,88.0467,87.9929,88.0378,28915.0
2017-01-03 10:10:00,98.14,98.15,98.08,98.11,20702.0,88.0378,88.0467,87.9839,88.0109,20702.0
2017-01-03 10:15:00,98.1,98.11,97.94,97.99,45507.0,88.0019,88.0109,87.8584,87.9032,45507.0
2017-01-03 10:20:00,97.97,98.05,97.96,98.05,21999.0,87.8853,87.957,87.8763,87.957,21999.0
2017-01-03 10:25:00,98.05,98.05,97.97,97.98,22077.0,87.957,87.957,87.8853,87.8942,22077.0
2017-01-03 10:30:00,98.0,98.01,97.96,97.96,50346.0,87.9122,87.9212,87.8763,87.8763,50346.0
2017-01-03 10:35:00,97.97,97.97,97.9,97.91,25006.0,87.8853,87.8853,87.8225,87.8314,25006.0
2017-01-03 10:40:00,97.9,97.97,97.9,97.97,24154.0,87.8225,87.8853,87.8225,87.8853,24154.0
2017-01-03 10:45:00,97.97,97.97,97.86,97.86,13579.0,87.8853,87.8853,87.7866,87.7866,13579.0
2017-01-03 10:50:00,97.86,97.98,97.8,97.97,46248.0,87.7866,87.8942,87.7328,87.8853,46248.0
2017-01-03 10:55:00,97.98,97.99,97.89,97.91,13580.0,87.8942,87.9032,87.8135,87.8314,13580.0
2017-01-03 11:00:00,97.9,97.9,97.79,97.83,33994.0,87.8225,87.8225,87.7238,87.7597,33994.0
2017-01-03 11:05:00,97.83,97.91,97.8,97.9,42266.0,87.7597,87.8314,87.7328,87.8225,42266.0
2017-01-03 11:10:00,97.9,97.92,97.87,97.91,41289.0,87.8225,87.8404,87.7956,87.8314,41289.0
2017-01-03 11:15:00,97.92,97.93,97.84,97.84,21848.0,87.8404,87.8494,87.7687,87.7687,21848.0
2017-01-03 11:20:00,97.84,97.85,97.8,97.8,20982.0,87.7687,87.7776,87.7328,87.7328,20982.0
2017-01-03 11:25:00,97.81,97.81,97.78,97.78,33764.0,87.7417,87.7417,87.7148,87.7148,33764.0
2017-01-03 11:30:00,97.8,97.85,97.8,97.8,13325.0,87.7328,87.7776,87.7328,87.7328,13325.0
2017-01-03 11:35:00,97.81,97.81,97.76,97.77,17651.0,87.7417,87.7417,87.6969,87.7059,17651.0
2017-01-03 11:40:00,97.78,97.79,97.74,97.75,23128.0,87.7148,87.7238,87.6789,87.6879,23128.0
2017-01-03 11:45:00,97.75,97.78,97.73,97.74,15697.0,87.6879,87.7148,87.67,87.6789,15697.0
2017-01-03 11:50:00,97.73,97.74,97.7,97.71,17762.0,87.67,87.6789,87.6431,87.652,17762.0
2017-01-03 11:55:00,97.7,97.79,97.7,97.75,23422.0,87.6431,87.7238,87.6431,87.6879,23422.0
2017-01-03 12:00:00,97.76,97.76,97.7,97.7,14810.0,87.6969,87.6969,87.6431,87.6431,14810.0
2017-01-03 12:05:00,97.71,97.71,97.62,97.66,64509.0,87.652,87.652,87.5713,87.6072,64509.0
2017-01-03 12:10:00,97.67,97.72,97.64,97.7,13899.0,87.6162,87.661,87.5892,87.6431,13899.0
2017-01-03 12:15:00,97.7,97.75,97.69,97.75,5096.0,87.6431,87.6879,87.6341,87.6879,5096.0
2017-01-03 12:20:00,97.75,97.77,97.71,97.77,8068.0,87.6879,87.7059,87.652,87.7059,8068.0
2017-01-03 12:25:00,97.79,97.8,97.76,97.8,3669.0,87.7238,87.7328,87.6969,87.7328,3669.0
2017-01-03 12:30:00,97.8,97.85,97.78,97.83,9375.0,87.7328,87.7776,87.7148,87.7597,9375.0
2017-01-03 12:35:00,97.82,97.84,97.73,97.75,15627.0,87.7507,87.7687,87.67,87.6879,15627.0
2017-01-03 12:40:00,97.75,97.76,97.73,97.74,30331.0,87.6879,87.6969,87.67,87.6789,30331.0
2017-01-03 12:45:00,97.76,97.81,97.75,97.81,5561.0,87.6969,87.7417,87.6879,87.7417,5561.0
2017-01-03 12:50:00,97.79,97.82,97.75,97.82,7075.0,87.7238,87.7507,87.6879,87.7507,7075.0
2017-01-03 12:55:00,97.84,97.85,97.81,97.82,5691.0,87.7687,87.7776,87.7417,87.7507,5691.0
2017-01-03 13:00:00,97.83,97.87,97.8,97.84,59276.0,87.7597,87.7956,87.7328,87.7687,59276.0
2017-01-03 13:05:00,97.84,97.86,97.79,97.85,5598.0,87.7687,87.7866,87.7238,87.7776,5598.0
2017-01-03 13:10:00,97.85,97.85,97.82,97.84,7500.0,87.7776,87.7776,87.7507,87.7687,7500.0
2017-01-03 13:15:00,97.83,97.89,97.8,97.86,4593.0,87.7597,87.8135,87.7328,87.7866,4593.0
2017-01-03 13:20:00,97.87,97.9,97.86,97.89,7576.0,87.7956,87.8225,87.7866,87.8135,7576.0
2017-01-03 13:25:00,97.89,97.89,97.83,97.87,9310.0,87.8135,87.8135,87.7597,87.7956,9310.0
2017-01-03 13:30:00,97.86,97.91,97.85,97.89,5996.0,87.7866,87.8314,87.7776,87.8135,5996.0
2017-01-03 13:35:00,97.88,97.91,97.86,97.89,18972.0,87.8045,87.8314,87.7866,87.8135,18972.0
2017-01-03 13:40:00,97.88,97.94,97.88,97.93,7319.0,87.8045,87.8584,87.8045,87.8494,7319.0
2017-01-03 13:45:00,97.93,97.97,97.86,97.87,18790.0,87.8494,87.8853,87.7866,87.7956,18790.0
2017-01-03 13:50:00,97.87,97.96,97.83,97.83,23578.0,87.7956,87.8763,87.7597,87.7597,23578.0
2017-01-03 13:55:00,97.84,97.85,97.83,97.83,87715.0,87.7687,87.7776,87.7597,87.7597,87715.0
2017-01-03 14:00:00,97.83,97.87,97.76,97.8,17770.0,87.7597,87.7956,87.6969,87.7328,17770.0
2017-01-03 14:05:00,97.81,97.87,97.8,97.81,8431.0,87.7417,87.7956,87.7328,87.7417,8431.0
2017-01-03 14:10:00,97.8,97.85,97.78,97.84,5574.0,87.7328,87.7776,87.7148,87.7687,5574.0
2017-01-03 14:15:00,97.83,97.84,97.79,97.81,7464.0,87.7597,87.7687,87.7238,87.7417,7464.0
2017-01-03 14:20:00,97.8,97.81,97.79,97.8,13249.0,87.7328,87.7417,87.7238,87.7328,13249.0
2017-01-03 14:25:00,97.8,97.8,97.75,97.78,13520.0,87.7328,87.7328,87.6879,87.7148,13520.0
2017-01-03 14:30:00,97.78,97.83,97.75,97.83,13681.0,87.7148,87.7597,87.6879,87.7597,13681.0
2017-01-03 14:35:00,97.83,97.83,97.77,97.77,11208.0,87.7597,87.7597,87.7059,87.7059,11208.0
2017-01-03 14:40:00,97.78,97.78,97.75,97.76,66831.0,87.7148,87.7148,87.6879,87.6969,66831.0
2017-01-03 14:45:00,97.75,97.76,97.74,97.76,20077.0,87.6879,87.6969,87.6789,87.6969,20077.0
2017-01-03 14:50:00,97.76,97.76,97.73,97.75,17116.0,87.6969,87.6969,87.67,87.6879,17116.0
2017-01-03 14:55:00,97.76,97.79,97.74,97.78,8050.0,87.6969,87.7238,87.6789,87.7148,8050.0
2017-01-03 15:00:00,97.79,97.87,97.78,97.87,11671.0,87.7238,87.7956,87.7148,87.7956,11671.0
2017-01-03 15:05:00,97.87,97.9,97.86,97.88,11887.0,87.7956,87.8225,87.7866,87.8045,11887.0
2017-01-03 15:10:00,97.89,97.9,97.89,97.89,11006.0,87.8135,87.8225,87.8135,87.8135,11006.0
2017-01-03 15:15:00,97.9,97.91,97.84,97.84,13706.0,87.8225,87.8314,87.7687,87.7687,13706.0
2017-01-03 15:20:00,97.84,97.84,97.76,97.78,12917.0,87.7687,87.7687,87.6969,87.7148,12917.0
2017-01-03 15:25:00,97.77,97.82,97.72,97.73,27804.0,87.7059,87.7507,87.661,87.67,27804.0
2017-01-03 15:30:00,97.72,97.76,97.7,97.75,34976.0,87.661,87.6969,87.6431,87.6879,34976.0
2017-01-03 15:35:00,97.74,97.76,97.73,97.75,17271.0,87.6789,87.6969,87.67,87.6879,17271.0
2017-01-03 15:40:00,97.76,97.8,97.74,97.74,32275.0,87.6969,87.7328,87.6789,87.6789,32275.0
2017-01-03 15:45:00,97.73,97.75,97.71,97.72,18074.0,87.67,87.6879,87.652,87.661,18074.0
2017-01-03 15:50:00,97.72,97.73,97.68,97.7,158309.0,87.661,87.67,87.6251,87.6431,158309.0
2017-01-03 15:55:00,97.71,97.71,97.55,97.57,169127.0,87.652,87.652,87.5085,87.5264,169127.0
2017-01-04 09:30:00,97.58,98.1,97.58,97.8,72326.0,87.5354,88.0019,87.5354,87.7328,72326.0
2017-01-04 09:35:00,97.8,97.83,97.72,97.75,91094.0,87.7328,87.7597,87.661,87.6879,91094.0
2017-01-04 09:40:00,97.75,97.78,97.7,97.78,117549.0,87.6879,87.7148,87.6431,87.7148,117549.0
2017-01-04 09:45:00,97.76,97.9,97.76,97.81,19305.0,87.6969,87.8225,87.6969,87.7417,19305.0
2017-01-04 09:50:00,97.82,97.85,97.74,97.85,31480.0,87.7507,87.7776,87.6789,87.7776,31480.0
2017-01-04 09:55:00,97.86,97.86,97.8,97.81,17364.0,87.7866,87.7866,87.7328,87.7417,17364.0
2017-01-04 10:00:00,97.82,97.82,97.77,97.8,38484.0,87.7507,87.7507,87.7059,87.7328,38484.0
2017-01-04 10:05:00,97.79,97.85,97.76,97.84,46868.0,87.7238,87.7776,87.6969,87.7687,46868.0
2017-01-04 10:10:00,97.84,97.86,97.79,97.85,15965.0,87.7687,87.7866,87.7238,87.7776,15965.0
2017-01-04 10:15:00,97.84,97.85,97.82,97.84,26321.0,87.7687,87.7776,87.7507,87.7687,26321.0
2017-01-04 10:20:00,97.84,97.86,97.79,97.79,42173.0,87.7687,87.7866,87.7238,87.7238,42173.0
2017-01-04 10:25:00,97.79,97.8,97.75,97.78,65757.0,87.7238,87.7328,87.6879,87.7148,65757.0
2017-01-04 10:30:00,97.78,97.83,97.77,97.77,23029.0,87.7148,87.7597,87.7059,87.7059,23029.0
2017-01-04 10:35:00,97.77,97.8,97.77,97.78,20757.0,87.7059,87.7328,87.7059,87.7148,20757.0
2017-01-04 10:40:00,97.79,97.82,97.78,97.81,10600.0,87.7238,87.7507,87.7148,87.7417,10600.0
2017-01-04 10:45:00,97.82,97.87,97.82,97.83,18396.0,87.7507,87.7956,87.7507,87.7597,18396.0
2017-01-04 10:50:00,97.82,97.84,97.81,97.83,14970.0,87.7507,87.7687,87.7417,87.7597,14970.0
2017-01-04 10:55:00,97.82,97.87,97.82,97.84,17923.0,87.7507,87.7956,87.7507,87.7687,17923.0
2017-01-04 11:00:00,97.85,97.94,97.84,97.86,42760.0,87.7776,87.8584,87.7687,87.7866,42760.0
2017-01-04 11:05:00,97.86,97.9,97.78,97.89,66873.0,87.7866,87.8225,87.7148,87.8135,66873.0
2017-01-04 11:10:00,97.9,97.9,97.78,97.8,22808.0,87.8225,87.8225,87.7148,87.7328,22808.0
2017-01-04 11:15:00,97.79,97.82,97.74,97.74,41260.0,87.7238,87.7507,87.6789,87.6789,41260.0
2017-01-04 11:20:00,97.74,97.76,97.66,97.69,25406.0,87.6789,87.6969,87.6072,87.6341,25406.0
2017-01-04 11:25:00,97.68,97.78,97.68,97.77,7990.0,87.6251,87.7148,87.6251,87.7059,7990.0
2017-01-04 11:30:00,97.77,97.79,97.75,97.75,13697.0,87.7059,87.7238,87.6879,87.6879,13697.0
2017-01-04 11:35:00,97.75,97.81,97.74,97.78,15739.0,87.6879,87.7417,87.6789,87.7148,15739.0
2017-01-04 11:40:00,97.76,97.83,97.73,97.83,11690.0,87.6969,87.7597,87.67,87.7597,11690.0
2017-01-04 11:45:00,97.83,97.86,97.78,97.85,181224.0,87.7597,87.7866,87.7148,87.7776,181224.0
2017-01-04 11:50:00,97.86,98.04,97.85,98.03,31230.0,87.7866,87.9481,87.7776,87.9391,31230.0
2017-01-04 11:55:00,98.04,98.07,98.01,98.04,20027.0,87.9481,87.975,87.9212,87.9481,20027.0
2017-01-04 12:00:00,98.04,98.11,98.04,98.09,23175.0,87.9481,88.0109,87.9481,87.9929,23175.0
2017-01-04 12:05:00,98.09,98.1,97.99,98.01,39842.0,87.9929,88.0019,87.9032,87.9212,39842.0
2017-01-04 12:10:00,98.0,98.09,98.0,98.09,38945.0,87.9122,87.9929,87.9122,87.9929,38945.0
2017-01-04 12:15:00,98.09,98.17,98.09,98.17,75626.0,87.9929,88.0647,87.9929,88.0647,75626.0
2017-01-04 12:20:00,98.17,98.22,98.15,98.2,73059.0,88.0647,88.1095,88.0467,88.0916,73059.0
2017-01-04 12:25:00,98.2,98.21,98.17,98.19,74783.0,88.0916,88.1006,88.0647,88.0826,74783.0
2017-01-04 12:30:00,98.2,98.23,98.19,98.2,60012.0,88.0916,88.1185,88.0826,88.0916,60012.0
2017-01-04 12:35:00,98.2,98.23,98.19,98.22,73259.0,88.0916,88.1185,88.0826,88.1095,73259.0
2017-01-04 12:40:00,98.22,98.22,98.16,98.17,90323.0,88.1095,88.1095,88.0557,88.0647,90323.0
2017-01-04 12:45:00,98.17,98.2,98.15,98.2,55026.0,88.0647,88.0916,88.0467,88.0916,55026.0
2017-01-04 12:50:00,98.2,98.21,98.19,98.2,13787.0,88.0916,88.1006,88.0826,88.0916,13787.0
2017-01-04 12:55:00,98.2,98.21,98.19,98.2,29448.0,88.0916,88.1006,88.0826,88.0916,29448.0
2017-01-04 13:00:00,98.2,98.21,98.19,98.2,41233.0,88.0916,88.1006,88.0826,88.0916,41233.0
2017-01-04 13:05:00,98.2,98.21,98.19,98.2,22429.0,88.0916,88.1006,88.0826,88.0916,22429.0
2017-01-04 13:10:00,98.2,98.21,98.19,98.2,56936.0,88.0916,88.1006,88.0826,88.0916,56936.0
2017-01-04 13:15:00,98.2,98.21,98.19,98.2,42704.0,88.0916,88.1006,88.0826,88.0916,42704.0
2017-01-04 13:20:00,98.21,98.22,98.2,98.2,30361.0,88.1006,88.1095,88.0916,88.0916,30361.0
2017-01-04 13:25:00,98.21,98.22,98.2,98.22,25800.0,88.1006,88.1095,88.0916,88.1095,25800.0
2017-01-04 13:30:00,98.22,98.36,98.21,98.31,254926.0,88.1095,88.2351,88.1006,88.1903,254926.0
2017-01-04 13:35:00,98.31,98.32,98.22,98.23,61786.0,88.1903,88.1992,88.1095,88.1185,61786.0
2017-01-04 13:40:00,98.22,98.23,98.2,98.2,58792.0,88.1095,88.1185,88.0916,88.0916,58792.0
2017-01-04 13:45:00,98.2,98.21,98.11,98.12,100892.0,88.0916,88.1006,88.0109,88.0198,100892.0
2017-01-04 13:50:00,98.13,98.16,98.11,98.12,48976.0,88.0288,88.0557,88.0109,88.0198,48976.0
2017-01-04 13:55:00,98.11,98.15,98.11,98.13,45114.0,88.0109,88.0467,88.0109,88.0288,45114.0
2017-01-04 14:00:00,98.13,98.15,98.11,98.13,32112.0,88.0288,88.0467,88.0109,88.0288,32112.0
2017-01-04 14:05:00,98.13,98.14,98.11,98.13,14029.0,88.0288,88.0378,88.0109,88.0288,14029.0
2017-01-04 14:10:00,98.12,98.15,98.12,98.13,28230.0,88.0198,88.0467,88.0198,88.0288,28230.0
2017-01-04 14:15:00,98.13,98.14,98.12,98.13,16253.0,88.0288,88.0378,88.0198,88.0288,16253.0
2017-01-04 14:20:00,98.13,98.19,98.11,98.11,164600.0,88.0288,88.0826,88.0109,88.0109,164600.0
2017-01-04 14:25:00,98.12,98.15,98.01,98.14,56091.0,88.0198,88.0467,87.9212,88.0378,56091.0
2017-01-04 14:30:00,98.14,98.19,98.1,98.15,15125.0,88.0378,88.0826,88.0019,88.0467,15125.0
2017-01-04 14:35:00,98.15,98.17,98.12,98.13,10730.0,88.0467,88.0647,88.0198,88.0288,10730.0
2017-01-04 14:40:00,98.13,98.16,98.12,98.15,9142.0,88.0288,88.0557,88.0198,88.0467,9142.0
2017-01-04 14:45:00,98.16,98.19,98.16,98.17,10428.0,88.0557,88.0826,88.0557,88.0647,10428.0
2017-01-04 14:50:00,98.18,98.21,98.17,98.2,30574.0,88.0737,88.1006,88.0647,88.0916,30574.0
2017-01-04 14:55:00,98.19,98.25,98.13,98.18,43908.0,88.0826,88.1364,88.0288,88.0737,43908.0
2017-01-04 15:00:00,98.18,98.23,98.16,98.22,20946.0,88.0737,88.1185,88.0557,88.1095,20946.0
2017-01-04 15:05:00,98.21,98.23,98.19,98.23,15468.0,88.1006,88.1185,88.0826,88.1185,15468.0
2017-01-04 15:10:00,98.22,98.23,98.2,98.22,12971.0,88.1095,88.1185,88.0916,88.1095,12971.0
2017-01-04 15:15:00,98.22,98.23,98.17,98.18,27551.0,88.1095,88.1185,88.0647,88.0737,27551.0
2017-01-04 15:20:00,98.18,98.21,98.17,98.2,16962.0,88.0737,88.1006,88.0647,88.0916,16962.0
2017-01-04 15:25:00,98.19,98.23,98.19,98.23,22277.0,88.0826,88.1185,88.0826,88.1185,22277.0
2017-01-04 15:30:00,98.24,98.25,98.17,98.18,34997.0,88.1275,88.1364,88.0647,88.0737,34997.0
2017-01-04 15:35:00,98.18,98.22,98.17,98.2,17276.0,88.0737,88.1095,88.0647,88.0916,17276.0
2017-01-04 15:40:00,98.2,98.25,98.2,98.24,19589.0,88.0916,88.1364,88.0916,88.1275,19589.0
2017-01-04 15:45:00,98.24,98.25,98.18,98.2,41493.0,88.1275,88.1364,88.0737,88.0916,41493.0
2017-01-04 15:50:00,98.19,98.2,98.14,98.15,51848.0,88.0826,88.0916,88.0378,88.0467,51848.0
2017-01-04 15:55:00,98.15,98.32,98.15,98.3,148593.0,88.0467,88.1992,88.0467,88.1813,148593.0
2017-01-05 09:30:00,98.48,98.56,98.31,98.44,44557.0,88.3428,88.4145,88.1903,88.3069,44557.0
2017-01-05 09:35:00,98.47,98.52,98.37,98.37,72796.0,88.3338,88.3787,88.2441,88.2441,72796.0
2017-01-05 09:40:00,98.4,98.54,98.18,98.45,79475.0,88.271,88.3966,88.0737,88.3159,79475.0
2017-01-05 09:45:00,98.45,98.49,98.37,98.45,20034.0,88.3159,88.3517,88.2441,88.3159,20034.0
2017-01-05 09:50:00,98.45,98.53,98.44,98.52,21947.0,88.3159,88.3876,88.3069,88.3787,21947.0
2017-01-05 09:55:00,98.53,98.64,98.52,98.58,35526.0,88.3876,88.4863,88.3787,88.4325,35526.0
2017-01-05 10:00:00,98.56,98.58,98.48,98.51,28419.0,88.4145,88.4325,88.3428,88.3697,28419.0
2017-01-05 10:05:00,98.51,98.6,98.5,98.56,20762.0,88.3697,88.4504,88.3607,88.4145,20762.0
2017-01-05 10:10:00,98.56,98.64,98.56,98.64,23473.0,88.4145,88.4863,88.4145,88.4863,23473.0
2017-01-05 10:15:00,98.64,98.73,98.64,98.67,27395.0,88.4863,88.567,88.4863,88.5132,27395.0
2017-01-05 10:20:00,98.67,98.67,98.57,98.62,15174.0,88.5132,88.5132,88.4235,88.4684,15174.0
2017-01-05 10:25:00,98.63,98.66,98.61,98.65,12736.0,88.4773,88.5042,88.4594,88.4953,12736.0
2017-01-05 10:30:00,98.64,98.67,98.6,98.63,52946.0,88.4863,88.5132,88.4504,88.4773,52946.0
2017-01-05 10:35:00,98.63,98.72,98.63,98.71,15986.0,88.4773,88.5581,88.4773,88.5491,15986.0
2017-01-05 10:40:00,98.7,98.79,98.7,98.74,57951.0,88.5401,88.6209,88.5401,88.576,57951.0
2017-01-05 10:45:00,98.74,98.74,98.66,98.68,25919.0,88.576,88.576,88.5042,88.5222,25919.0
2017-01-05 10:50:00,98.68,98.72,98.67,98.7,15226.0,88.5222,88.5581,88.5132,88.5401,15226.0
2017-01-05 10:55:00,98.7,98.76,98.69,98.74,35614.0,88.5401,88.5939,88.5312,88.576,35614.0
2017-01-05 11:00:00,98.74,98.75,98.64,98.65,26235.0,88.576,88.585,88.4863,88.4953,26235.0
2017-01-05 11:05:00,98.65,98.66,98.5,98.51,23744.0,88.4953,88.5042,88.3607,88.3697,23744.0
2017-01-05 11:10:00,98.51,98.63,98.5,98.62,24521.0,88.3697,88.4773,88.3607,88.4684,24521.0
2017-01-05 11:15:00,98.61,98.73,98.6,98.71,13553.0,88.4594,88.567,88.4504,88.5491,13553.0
2017-01-05 11:20:00,98.7,98.75,98.7,98.72,34669.0,88.5401,88.585,88.5401,88.5581,34669.0
2017-01-05 11:25:00,98.71,98.71,98.58,98.6,27173.0,88.5491,88.5491,88.4325,88.4504,27173.0
2017-01-05 11:30:00,98.6,98.6,98.51,98.56,13255.0,88.4504,88.4504,88.3697,88.4145,13255.0
2017-01-05 11:35:00,98.59,98.64,98.56,98.62,14375.0,88.4414,88.4863,88.4145,88.4684,14375.0
2017-01-05 11:40:00,98.61,98.61,98.56,98.57,14674.0,88.4594,88.4594,88.4145,88.4235,14674.0
2017-01-05 11:45:00,98.59,98.67,98.57,98.61,27075.0,88.4414,88.5132,88.4235,88.4594,27075.0
2017-01-05 11:50:00,98.6,98.6,98.51,98.52,6947.0,88.4504,88.4504,88.3697,88.3787,6947.0
2017-01-05 11:55:00,98.51,98.57,98.5,98.57,14328.0,88.3697,88.4235,88.3607,88.4235,14328.0
2017-01-05 12:00:00,98.56,98.6,98.52,98.6,12826.0,88.4145,88.4504,88.3787,88.4504,12826.0
2017-01-05 12:05:00,98.58,98.61,98.56,98.6,9962.0,88.4325,88.4594,88.4145,88.4504,9962.0
2017-01-05 12:10:00,98.61,98.61,98.58,98.6,13085.0,88.4594,88.4594,88.4325,88.4504,13085.0
2017-01-05 12:15:00,98.61,98.65,98.6,98.63,9376.0,88.4594,88.4953,88.4504,88.4773,9376.0
2017-01-05 12:20:00,98.62,98.63,98.59,98.6,13208.0,88.4684,88.4773,88.4414,88.4504,13208.0
2017-01-05 12:25:00,98.61,98.61,98.58,98.6,9725.0,88.4594,88.4594,88.4325,88.4504,9725.0
2017-01-05 12:30:00,98.6,98.62,98.6,98.62,8447.0,88.4504,88.4684,88.4504,88.4684,8447.0
2017-01-05 12:35:00,98.62,98.62,98.6,98.62,7405.0,88.4684,88.4684,88.4504,88.4684,7405.0
2017-01-05 12:40:00,98.62,98.63,98.57,98.58,17775.0,88.4684,88.4773,88.4235,88.4325,17775.0
2017-01-05 12:45:00,98.59,98.59,98.56,98.57,12331.0,88.4414,88.4414,88.4145,88.4235,12331.0
2017-01-05 12:50:00,98.57,98.57,98.52,98.55,7269.0,88.4235,88.4235,88.3787,88.4056,7269.0
2017-01-05 12:55:00,98.56,98.56,98.5,98.51,8580.0,88.4145,88.4145,88.3607,88.3697,8580.0
2017-01-05 13:00:00,98.5,98.5,98.41,98.47,13066.0,88.3607,88.3607,88.28,88.3338,13066.0
2017-01-05 13:05:00,98.47,98.5,98.43,98.44,13288.0,88.3338,88.3607,88.2979,88.3069,13288.0
2017-01-05 13:10:00,98.43,98.46,98.42,98.43,6035.0,88.2979,88.3248,88.2889,88.2979,6035.0
2017-01-05 13:15:00,98.43,98.52,98.42,98.49,10864.0,88.2979,88.3787,88.2889,88.3517,10864.0
2017-01-05 13:20:00,98.48,98.58,98.47,98.54,19465.0,88.3428,88.4325,88.3338,88.3966,19465.0
2017-01-05 13:25:00,98.53,98.53,98.49,98.53,4866.0,88.3876,88.3876,88.3517,88.3876,4866.0
2017-01-05 13:30:00,98.54,98.54,98.48,98.48,7068.0,88.3966,88.3966,88.3428,88.3428,7068.0
2017-01-05 13:35:00,98.49,98.54,98.49,98.53,12581.0,88.3517,88.3966,88.3517,88.3876,12581.0
2017-01-05 13:40:00,98.52,98.54,98.49,98.54,15008.0,88.3787,88.3966,88.3517,88.3966,15008.0
2017-01-05 13:45:00,98.55,98.56,98.54,98.54,4094.0,88.4056,88.4145,88.3966,88.3966,4094.0
2017-01-05 13:50:00,98.55,98.56,98.54,98.56,2830.0,88.4056,88.4145,88.3966,88.4145,2830.0
2017-01-05 13:55:00,98.58,98.65,98.58,98.65,8248.0,88.4325,88.4953,88.4325,88.4953,8248.0
2017-01-05 14:00:00,98.64,98.65,98.63,98.65,8700.0,88.4863,88.4953,88.4773,88.4953,8700.0
2017-01-05 14:05:00,98.65,98.65,98.61,98.61,12876.0,88.4953,88.4953,88.4594,88.4594,12876.0
2017-01-05 14:10:00,98.62,98.68,98.62,98.66,11557.0,88.4684,88.5222,88.4684,88.5042,11557.0
2017-01-05 14:15:00,98.66,98.67,98.62,98.64,16309.0,88.5042,88.5132,88.4684,88.4863,16309.0
2017-01-05 14:20:00,98.64,98.64,98.58,98.58,6303.0,88.4863,88.4863,88.4325,88.4325,6303.0
2017-01-05 14:25:00,98.59,98.59,98.54,98.54,30531.0,88.4414,88.4414,88.3966,88.3966,30531.0
2017-01-05 14:30:00,98.54,98.56,98.5,98.5,20054.0,88.3966,88.4145,88.3607,88.3607,20054.0
2017-01-05 14:35:00,98.5,98.54,98.47,98.54,23260.0,88.3607,88.3966,88.3338,88.3966,23260.0
2017-01-05 14:40:00,98.54,98.54,98.48,98.49,16584.0,88.3966,88.3966,88.3428,88.3517,16584.0
2017-01-05 14:45:00,98.5,98.53,98.5,98.52,6070.0,88.3607,88.3876,88.3607,88.3787,6070.0
2017-01-05 14:50:00,98.53,98.53,98.48,98.5,17201.0,88.3876,88.3876,88.3428,88.3607,17201.0
2017-01-05 14:55:00,98.5,98.51,98.46,98.47,15377.0,88.3607,88.3697,88.3248,88.3338,15377.0
2017-01-05 15:00:00,98.47,98.52,98.46,98.5,18970.0,88.3338,88.3787,88.3248,88.3607,18970.0
2017-01-05 15:05:00,98.5,98.52,98.48,98.52,20487.0,88.3607,88.3787,88.3428,88.3787,20487.0
2017-01-05 15:10:00,98.52,98.69,98.51,98.69,34350.0,88.3787,88.5312,88.3697,88.5312,34350.0
2017-01-05 15:15:00,98.7,98.72,98.6,98.6,32328.0,88.5401,88.5581,88.4504,88.4504,32328.0
2017-01-05 15:20:00,98.61,98.62,98.56,98.61,39052.0,88.4594,88.4684,88.4145,88.4594,39052.0
2017-01-05 15:25:00,98.61,98.62,98.54,98.56,27188.0,88.4594,88.4684,88.3966,88.4145,27188.0
2017-01-05 15:30:00,98.56,98.65,98.55,98.62,33766.0,88.4145,88.4953,88.4056,88.4684,33766.0
2017-01-05 15:35:00,98.62,98.62,98.54,98.56,34779.0,88.4684,88.4684,88.3966,88.4145,34779.0
2017-01-05 15:40:00,98.56,98.57,98.46,98.47,54115.0,88.4145,88.4235,88.3248,88.3338,54115.0
2017-01-05 15:45:00,98.46,98.5,98.45,98.5,37559.0,88.3248,88.3607,88.3159,88.3607,37559.0
2017-01-05 15:50:00,98.48,98.5,98.41,98.43,42128.0,88.3428,88.3607,88.28,88.2979,42128.0
2017-01-05 15:55:00,98.43,98.48,98.39,98.4,83994.0,88.2979,88.3428,88.262,88.271,83994.0
2017-01-06 09:30:00,98.7,98.73,98.3,98.37,66056.0,88.5401,88.567,88.1813,88.2441,66056.0
2017-01-06 09:35:00,98.4,98.4,98.28,98.31,35526.0,88.271,88.271,88.1634,88.1903,35526.0
2017-01-06 09:40:00,98.31,98.47,98.3,98.4,63343.0,88.1903,88.3338,88.1813,88.271,63343.0
2017-01-06 09:45:00,98.41,98.41,98.3,98.34,50870.0,88.28,88.28,88.1813,88.2172,50870.0
2017-01-06 09:50:00,98.35,98.42,98.34,98.37,10897.0,88.2262,88.2889,88.2172,88.2441,10897.0
2017-01-06 09:55:00,98.37,98.42,98.36,98.41,18003.0,88.2441,88.2889,88.2351,88.28,18003.0
2017-01-06 10:00:00,98.41,98.41,98.38,98.4,9576.0,88.28,88.28,88.2531,88.271,9576.0
2017-01-06 10:05:00,98.4,98.54,98.4,98.52,25982.0,88.271,88.3966,88.271,88.3787,25982.0
2017-01-06 10:10:00,98.52,98.56,98.51,98.51,13598.0,88.3787,88.4145,88.3697,88.3697,13598.0
2017-01-06 10:15:00,98.52,98.53,98.46,98.47,22450.0,88.3787,88.3876,88.3248,88.3338,22450.0
2017-01-06 10:20:00,98.48,98.51,98.48,98.51,22513.0,88.3428,88.3697,88.3428,88.3697,22513.0
2017-01-06 10:25:00,98.5,98.51,98.46,98.5,22723.0,88.3607,88.3697,88.3248,88.3607,22723.0
2017-01-06 10:30:00,98.5,98.5,98.39,98.39,9027.0,88.3607,88.3607,88.262,88.262,9027.0
2017-01-06 10:35:00,98.39,98.39,98.31,98.34,15040.0,88.262,88.262,88.1903,88.2172,15040.0
2017-01-06 10:40:00,98.33,98.43,98.32,98.41,25539.0,88.2082,88.2979,88.1992,88.28,25539.0
2017-01-06 10:45:00,98.41,98.47,98.4,98.47,15446.0,88.28,88.3338,88.271,88.3338,15446.0
2017-01-06 10:50:00,98.47,98.51,98.44,98.45,17563.0,88.3338,88.3697,88.3069,88.3159,17563.0
2017-01-06 10:55:00,98.44,98.46,98.39,98.4,23353.0,88.3069,88.3248,88.262,88.271,23353.0
2017-01-06 11:00:00,98.4,98.48,98.38,98.39,26809.0,88.271,88.3428,88.2531,88.262,26809.0
2017-01-06 11:05:00,98.39,98.39,98.3,98.3,22718.0,88.262,88.262,88.1813,88.1813,22718.0
2017-01-06 11:10:00,98.3,98.35,98.29,98.34,27145.0,88.1813,88.2262,88.1723,88.2172,27145.0
2017-01-06 11:15:00,98.33,98.35,98.29,98.31,16782.0,88.2082,88.2262,88.1723,88.1903,16782.0
2017-01-06 11:20:00,98.31,98.4,98.31,98.37,17468.0,88.1903,88.271,88.1903,88.2441,17468.0
2017-01-06 11:25:00,98.38,98.38,98.31,98.32,44730.0,88.2531,88.2531,88.1903,88.1992,44730.0
2017-01-06 11:30:00,98.31,98.34,98.31,98.34,17924.0,88.1903,88.2172,88.1903,88.2172,17924.0
2017-01-06 11:35:00,98.34,98.35,98.23,98.31,67175.0,88.2172,88.2262,88.1185,88.1903,67175.0
2017-01-06 11:40:00,98.31,98.31,98.05,98.17,94692.0,88.1903,88.1903,87.957,88.0647,94692.0
2017-01-06 11:45:00,98.16,98.23,98.01,98.05,71430.0,88.0557,88.1185,87.9212,87.957,71430.0
2017-01-06 11:50:00,98.03,98.06,98.01,98.04,44923.0,87.9391,87.966,87.9212,87.9481,44923.0
2017-01-06 11:55:00,98.04,98.08,97.99,98.05,42747.0,87.9481,87.9839,87.9032,87.957,42747.0
2017-01-06 12:00:00,98.07,98.07,98.05,98.06,9899.0,87.975,87.975,87.957,87.966,9899.0
2017-01-06 12:05:00,98.06,98.07,98.03,98.06,57693.0,87.966,87.975,87.9391,87.966,57693.0
2017-01-06 12:10:00,98.06,98.07,98.04,98.06,17337.0,87.966,87.975,87.9481,87.966,17337.0
2017-01-06 12:15:00,98.07,98.1,98.06,98.1,22191.0,87.975,88.0019,87.966,88.0019,22191.0
2017-01-06 12:20:00,98.1,98.2,98.09,98.14,19334.0,88.0019,88.0916,87.9929,88.0378,19334.0
2017-01-06 12:25:00,98.13,98.21,98.12,98.2,5403.0,88.0288,88.1006,88.0198,88.0916,5403.0
2017-01-06 12:30:00,98.21,98.36,98.21,98.32,47086.0,88.1006,88.2351,88.1006,88.1992,47086.0
2017-01-06 12:35:00,98.32,98.35,98.3,98.3,19519.0,88.1992,88.2262,88.1813,88.1813,19519.0
2017-01-06 12:40:00,98.31,98.39,98.31,98.35,28929.0,88.1903,88.262,88.1903,88.2262,28929.0
2017-01-06 12:45:00,98.36,98.39,98.33,98.38,12423.0,88.2351,88.262,88.2082,88.2531,12423.0
2017-01-06 12:50:00,98.38,98.39,98.31,98.32,21500.0,88.2531,88.262,88.1903,88.1992,21500.0
2017-01-06 12:55:00,98.32,98.39,98.31,98.36,11706.0,88.1992,88.262,88.1903,88.2351,11706.0
2017-01-06 13:00:00,98.37,98.4,98.34,98.37,19322.0,88.2441,88.271,88.2172,88.2441,19322.0
2017-01-06 13:05:00,98.37,98.4,98.27,98.27,13841.0,88.2441,88.271,88.1544,88.1544,13841.0
2017-01-06 13:10:00,98.28,98.32,98.26,98.27,9184.0,88.1634,88.1992,88.1454,88.1544,9184.0
2017-01-06 13:15:00,98.27,98.34,98.22,98.33,6740.0,88.1544,88.2172,88.1095,88.2082,6740.0
2017-01-06 13:20:00,98.34,98.39,98.31,98.33,13331.0,88.2172,88.262,88.1903,88.2082,13331.0
2017-01-06 13:25:00,98.34,98.35,98.22,98.22,16051.0,88.2172,88.2262,88.1095,88.1095,16051.0
2017-01-06 13:30:00,98.22,98.31,98.19,98.31,10430.0,88.1095,88.1903,88.0826,88.1903,10430.0
2017-01-06 13:35:00,98.31,98.37,98.3,98.37,11265.0,88.1903,88.2441,88.1813,88.2441,11265.0
2017-01-06 13:40:00,98.37,98.39,98.37,98.39,12245.0,88.2441,88.262,88.2441,88.262,12245.0
2017-01-06 13:45:00,98.38,98.41,98.37,98.41,19304.0,88.2531,88.28,88.2441,88.28,19304.0
2017-01-06 13:50:00,98.42,98.45,98.39,98.4,16188.0,88.2889,88.3159,88.262,88.271,16188.0
2017-01-06 13:55:00,98.39,98.4,98.37,98.38,11868.0,88.262,88.271,88.2441,88.2531,11868.0
2017-01-06 14:00:00,98.39,98.4,98.35,98.36,12059.0,88.262,88.271,88.2262,88.2351,12059.0
2017-01-06 14:05:00,98.36,98.36,98.34,98.35,16537.0,88.2351,88.2351,88.2172,88.2262,16537.0
2017-01-06 14:10:00,98.34,98.35,98.31,98.33,12894.0,88.2172,88.2262,88.1903,88.2082,12894.0
2017-01-06 14:15:00,98.35,98.35,98.18,98.18,32764.0,88.2262,88.2262,88.0737,88.0737,32764.0
2017-01-06 14:20:00,98.17,98.22,98.13,98.2,31177.0,88.0647,88.1095,88.0288,88.0916,31177.0
2017-01-06 14:25:00,98.2,98.23,98.19,98.22,19865.0,88.0916,88.1185,88.0826,88.1095,19865.0
2017-01-06 14:30:00,98.22,98.24,98.2,98.23,16913.0,88.1095,88.1275,88.0916,88.1185,16913.0
2017-01-06 14:35:00,98.23,98.24,98.15,98.16,17741.0,88.1185,88.1275,88.0467,88.0557,17741.0
2017-01-06 14:40:00,98.17,98.25,98.15,98.25,23849.0,88.0647,88.1364,88.0467,88.1364,23849.0
2017-01-06 14:45:00,98.24,98.24,98.13,98.15,22460.0,88.1275,88.1275,88.0288,88.0467,22460.0
2017-01-06 14:50:00,98.14,98.21,98.14,98.17,19822.0,88.0378,88.1006,88.0378,88.0647,19822.0
2017-01-06 14:55:00,98.17,98.18,98.11,98.11,13622.0,88.0647,88.0737,88.0109,88.0109,13622.0
2017-01-06 15:00:00,98.11,98.19,98.11,98.17,19325.0,88.0109,88.0826,88.0109,88.0647,19325.0
2017-01-06 15:05:00,98.16,98.21,98.15,98.21,17251.0,88.0557,88.1006,88.0467,88.1006,17251.0
2017-01-06 15:10:00,98.21,98.21,98.19,98.21,19366.0,88.1006,88.1006,88.0826,88.1006,19366.0
2017-01-06 15:15:00,98.2,98.2,98.16,98.18,14940.0,88.0916,88.0916,88.0557,88.0737,14940.0
2017-01-06 15:20:00,98.18,98.21,98.17,98.19,78832.0,88.0737,88.1006,88.0647,88.0826,78832.0
2017-01-06 15:25:00,98.17,98.19,98.14,98.17,16730.0,88.0647,88.0826,88.0378,88.0647,16730.0
2017-01-06 15:30:00,98.18,98.19,98.16,98.16,33876.0,88.0737,88.0826,88.0557,88.0557,33876.0
2017-01-06 15:35:00,98.16,98.17,98.16,98.16,33496.0,88.0557,88.0647,88.0557,88.0557,33496.0
2017-01-06 15:40:00,98.17,98.17,98.11,98.11,44946.0,88.0647,88.0647,88.0109,88.0109,44946.0
2017-01-06 15:45:00,98.11,98.18,98.06,98.16,129002.0,88.0109,88.0737,87.966,88.0557,129002.0
2017-01-06 15:50:00,98.17,98.22,98.15,98.22,72890.0,88.0647,88.1095,88.0467,88.1095,72890.0
2017-01-06 15:55:00,98.23,98.32,98.16,98.21,124865.0,88.1185,88.1992,88.0557,88.1006,124865.0
2017-01-09 09:30:00,98.25,98.4,98.21,98.24,51816.0,88.1364,88.271,88.1006,88.1275,51816.0
2017-01-09 09:35:00,98.24,98.44,98.2,98.4,26390.0,88.1275,88.3069,88.0916,88.271,26390.0
2017-01-09 09:40:00,98.41,98.47,98.27,98.27,37195.0,88.28,88.3338,88.1544,88.1544,37195.0
2017-01-09 09:45:00,98.26,98.3,98.22,98.24,16571.0,88.1454,88.1813,88.1095,88.1275,16571.0
2017-01-09 09:50:00,98.24,98.25,98.2,98.23,29325.0,88.1275,88.1364,88.0916,88.1185,29325.0
2017-01-09 09:55:00,98.23,98.25,98.22,98.25,21892.0,88.1185,88.1364,88.1095,88.1364,21892.0
2017-01-09 10:00:00,98.25,98.31,98.15,98.18,23295.0,88.1364,88.1903,88.0467,88.0737,23295.0
2017-01-09 10:05:00,98.18,98.23,98.15,98.23,15323.0,88.0737,88.1185,88.0467,88.1185,15323.0
2017-01-09 10:10:00,98.23,98.28,98.17,98.22,23147.0,88.1185,88.1634,88.0647,88.1095,23147.0
2017-01-09 10:15:00,98.22,98.25,98.16,98.18,30723.0,88.1095,88.1364,88.0557,88.0737,30723.0
2017-01-09 10:20:00,98.2,98.25,98.18,98.25,10036.0,88.0916,88.1364,88.0737,88.1364,10036.0
2017-01-09 10:25:00,98.25,98.25,98.2,98.23,11874.0,88.1364,88.1364,88.0916,88.1185,11874.0
2017-01-09 10:30:00,98.22,98.25,98.17,98.18,47301.0,88.1095,88.1364,88.0647,88.0737,47301.0
2017-01-09 10:35:00,98.18,98.19,98.16,98.19,10309.0,88.0737,88.0826,88.0557,88.0826,10309.0
2017-01-09 10:40:00,98.19,98.22,98.17,98.17,26858.0,88.0826,88.1095,88.0647,88.0647,26858.0
2017-01-09 10:45:00,98.16,98.17,98.09,98.16,29220.0,88.0557,88.0647,87.9929,88.0557,29220.0
2017-01-09 10:50:00,98.16,98.25,98.16,98.22,24844.0,88.0557,88.1364,88.0557,88.1095,24844.0
2017-01-09 10:55:00,98.23,98.25,98.19,98.2,15571.0,88.1185,88.1364,88.0826,88.0916,15571.0
2017-01-09 11:00:00,98.2,98.2,98.15,98.17,21004.0,88.0916,88.0916,88.0467,88.0647,21004.0
2017-01-09 11:05:00,98.17,98.2,98.15,98.19,50252.0,88.0647,88.0916,88.0467,88.0826,50252.0
2017-01-09 11:10:00,98.19,98.23,98.17,98.17,46355.0,88.0826,88.1185,88.0647,88.0647,46355.0
2017-01-09 11:15:00,98.18,98.2,98.15,98.19,30170.0,88.0737,88.0916,88.0467,88.0826,30170.0
2017-01-09 11:20:00,98.18,98.21,98.17,98.18,11705.0,88.0737,88.1006,88.0647,88.0737,11705.0
2017-01-09 11:25:00,98.19,98.23,98.16,98.2,20188.0,88.0826,88.1185,88.0557,88.0916,20188.0
2017-01-09 11:30:00,98.21,98.25,98.19,98.24,15868.0,88.1006,88.1364,88.0826,88.1275,15868.0
2017-01-09 11:35:00,98.23,98.24,98.19,98.24,34858.0,88.1185,88.1275,88.0826,88.1275,34858.0
2017-01-09 11:40:00,98.23,98.25,98.17,98.21,22734.0,88.1185,88.1364,88.0647,88.1006,22734.0
2017-01-09 11:45:00,98.2,98.23,98.2,98.22,10959.0,88.0916,88.1185,88.0916,88.1095,10959.0
2017-01-09 11:50:00,98.23,98.23,98.13,98.16,39560.0,88.1185,88.1185,88.0288,88.0557,39560.0
2017-01-09 11:55:00,98.15,98.16,98.14,98.15,66331.0,88.0467,88.0557,88.0378,88.0467,66331.0
2017-01-09 12:00:00,98.16,98.19,98.15,98.15,8881.0,88.0557,88.0826,88.0467,88.0467,8881.0
2017-01-09 12:05:00,98.19,98.25,98.18,98.2,45774.0,88.0826,88.1364,88.0737,88.0916,45774.0
2017-01-09 12:10:00,98.19,98.24,98.18,98.21,17317.0,88.0826,88.1275,88.0737,88.1006,17317.0
2017-01-09 12:15:00,98.22,98.22,98.2,98.22,11492.0,88.1095,88.1095,88.0916,88.1095,11492.0
2017-01-09 12:20:00,98.21,98.28,98.21,98.28,10407.0,88.1006,88.1634,88.1006,88.1634,10407.0
2017-01-09 12:25:00,98.28,98.36,98.27,98.3,42834.0,88.1634,88.2351,88.1544,88.1813,42834.0
2017-01-09 12:30:00,98.3,98.35,98.28,98.29,19045.0,88.1813,88.2262,88.1634,88.1723,19045.0
2017-01-09 12:35:00,98.3,98.33,98.29,98.3,15910.0,88.1813,88.2082,88.1723,88.1813,15910.0
2017-01-09 12:40:00,98.3,98.31,98.29,98.3,40035.0,88.1813,88.1903,88.1723,88.1813,40035.0
2017-01-09 12:45:00,98.3,98.35,98.3,98.31,14933.0,88.1813,88.2262,88.1813,88.1903,14933.0
2017-01-09 12:50:00,98.31,98.33,98.28,98.32,13509.0,88.1903,88.2082,88.1634,88.1992,13509.0
2017-01-09 12:55:00,98.33,98.39,98.32,98.36,15907.0,88.2082,88.262,88.1992,88.2351,15907.0
2017-01-09 13:00:00,98.36,98.38,98.27,98.29,20564.0,88.2351,88.2531,88.1544,88.1723,20564.0
2017-01-09 13:05:00,98.28,98.3,98.27,98.27,9515.0,88.1634,88.1813,88.1544,88.1544,9515.0
2017-01-09 13:10:00,98.27,98.3,98.26,98.28,12500.0,88.1544,88.1813,88.1454,88.1634,12500.0
2017-01-09 13:15:00,98.28,98.28,98.27,98.28,4950.0,88.1634,88.1634,88.1544,88.1634,4950.0
2017-01-09 13:20:00,98.28,98.28,98.25,98.28,13669.0,88.1634,88.1634,88.1364,88.1634,13669.0
2017-01-09 13:25:00,98.27,98.28,98.21,98.23,29539.0,88.1544,88.1634,88.1006,88.1185,29539.0
2017-01-09 13:30:00,98.23,98.24,98.19,98.21,15995.0,88.1185,88.1275,88.0826,88.1006,15995.0
2017-01-09 13:35:00,98.21,98.26,98.2,98.26,15334.0,88.1006,88.1454,88.0916,88.1454,15334.0
2017-01-09 13:40:00,98.26,98.26,98.2,98.24,16508.0,88.1454,88.1454,88.0916,88.1275,16508.0
2017-01-09 13:45:00,98.23,98.29,98.23,98.24,21982.0,88.1185,88.1723,88.1185,88.1275,21982.0
2017-01-09 13:50:00,98.24,98.25,98.19,98.19,13394.0,88.1275,88.1364,88.0826,88.0826,13394.0
2017-01-09 13:55:00,98.2,98.21,98.19,98.2,3400.0,88.0916,88.1006,88.0826,88.0916,3400.0
2017-01-09 14:00:00,98.2,98.21,98.15,98.16,24663.0,88.0916,88.1006,88.0467,88.0557,24663.0
2017-01-09 14:05:00,98.17,98.18,98.13,98.13,29593.0,88.0647,88.0737,88.0288,88.0288,29593.0
2017-01-09 14:10:00,98.13,98.14,98.11,98.12,23130.0,88.0288,88.0378,88.0109,88.0198,23130.0
2017-01-09 14:15:00,98.13,98.14,98.07,98.12,35827.0,88.0288,88.0378,87.975,88.0198,35827.0
2017-01-09 14:20:00,98.11,98.15,98.11,98.12,14501.0,88.0109,88.0467,88.0109,88.0198,14501.0
2017-01-09 14:25:00,98.12,98.21,98.12,98.16,31550.0,88.0198,88.1006,88.0198,88.0557,31550.0
2017-01-09 14:30:00,98.15,98.16,98.09,98.09,8736.0,88.0467,88.0557,87.9929,87.9929,8736.0
2017-01-09 14:35:00,98.09,98.16,98.07,98.09,12877.0,87.9929,88.0557,87.975,87.9929,12877.0
2017-01-09 14:40:00,98.09,98.1,98.05,98.05,25318.0,87.9929,88.0019,87.957,87.957,25318.0
2017-01-09 14:45:00,98.07,98.07,98.01,98.01,37441.0,87.975,87.975,87.9212,87.9212,37441.0
2017-01-09 14:50:00,98.02,98.02,97.98,97.99,32967.0,87.9301,87.9301,87.8942,87.9032,32967.0
2017-01-09 14:55:00,97.99,98.03,97.97,97.98,21646.0,87.9032,87.9391,87.8853,87.8942,21646.0
2017-01-09 15:00:00,97.98,98.06,97.98,98.04,7861.0,87.8942,87.966,87.8942,87.9481,7861.0
2017-01-09 15:05:00,98.05,98.14,98.04,98.13,11833.0,87.957,88.0378,87.9481,88.0288,11833.0
2017-01-09 15:10:00,98.13,98.18,98.1,98.12,17511.0,88.0288,88.0737,88.0019,88.0198,17511.0
2017-01-09 15:15:00,98.14,98.2,98.13,98.2,11704.0,88.0378,88.0916,88.0288,88.0916,11704.0
2017-01-09 15:20:00,98.2,98.21,98.2,98.21,6125.0,88.0916,88.1006,88.0916,88.1006,6125.0
2017-01-09 15:25:00,98.2,98.27,98.2,98.27,15232.0,88.0916,88.1544,88.0916,88.1544,15232.0
2017-01-09 15:30:00,98.27,98.27,98.22,98.23,15884.0,88.1544,88.1544,88.1095,88.1185,15884.0
2017-01-09 15:35:00,98.23,98.25,98.2,98.2,17442.0,88.1185,88.1364,88.0916,88.0916,17442.0
2017-01-09 15:40:00,98.21,98.27,98.2,98.22,21591.0,88.1006,88.1544,88.0916,88.1095,21591.0
2017-01-09 15:45:00,98.23,98.24,98.19,98.23,37313.0,88.1185,88.1275,88.0826,88.1185,37313.0
2017-01-09 15:50:00,98.26,98.28,98.21,98.23,45525.0,88.1454,88.1634,88.1006,88.1185,45525.0
2017-01-09 15:55:00,98.23,98.23,98.08,98.11,101850.0,88.1185,88.1185,87.9839,88.0109,101850.0
2017-01-10 09:30:00,98.54,98.56,98.26,98.47,65001.0,88.3966,88.4145,88.1454,88.3338,65001.0
2017-01-10 09:35:00,98.45,98.62,98.42,98.51,103241.0,88.3159,88.4684,88.2889,88.3697,103241.0
2017-01-10 09:40:00,98.51,98.58,98.49,98.5,33694.0,88.3697,88.4325,88.3517,88.3607,33694.0
2017-01-10 09:45:00,98.52,98.62,98.51,98.61,24867.0,88.3787,88.4684,88.3697,88.4594,24867.0
2017-01-10 09:50:00,98.61,98.62,98.46,98.57,34043.0,88.4594,88.4684,88.3248,88.4235,34043.0
2017-01-10 09:55:00,98.57,98.58,98.53,98.57,18293.0,88.4235,88.4325,88.3876,88.4235,18293.0
2017-01-10 10:00:00,98.57,98.6,98.55,98.56,39772.0,88.4235,88.4504,88.4056,88.4145,39772.0
2017-01-10 10:05:00,98.55,98.59,98.52,98.57,47404.0,88.4056,88.4414,88.3787,88.4235,47404.0
2017-01-10 10:10:00,98.58,98.6,98.55,98.59,33045.0,88.4325,88.4504,88.4056,88.4414,33045.0
2017-01-10 10:15:00,98.6,98.67,98.6,98.62,30856.0,88.4504,88.5132,88.4504,88.4684,30856.0
2017-01-10 10:20:00,98.62,98.65,98.58,98.58,27274.0,88.4684,88.4953,88.4325,88.4325,27274.0
2017-01-10 10:25:00,98.58,98.64,98.58,98.61,70407.0,88.4325,88.4863,88.4325,88.4594,70407.0
2017-01-10 10:30:00,98.62,98.62,98.6,98.6,34609.0,88.4684,88.4684,88.4504,88.4504,34609.0
2017-01-10 10:35:00,98.6,98.6,98.5,98.52,61799.0,88.4504,88.4504,88.3607,88.3787,61799.0
2017-01-10 10:40:00,98.52,98.54,98.49,98.53,21583.0,88.3787,88.3966,88.3517,88.3876,21583.0
2017-01-10 10:45:00,98.52,98.57,98.52,98.56,13722.0,88.3787,88.4235,88.3787,88.4145,13722.0
2017-01-10 10:50:00,98.56,98.58,98.51,98.58,37678.0,88.4145,88.4325,88.3697,88.4325,37678.0
2017-01-10 10:55:00,98.58,98.6,98.56,98.58,13558.0,88.4325,88.4504,88.4145,88.4325,13558.0
2017-01-10 11:00:00,98.58,98.6,98.45,98.5,42415.0,88.4325,88.4504,88.3159,88.3607,42415.0
2017-01-10 11:05:00,98.49,98.5,98.47,98.5,31263.0,88.3517,88.3607,88.3338,88.3607,31263.0
2017-01-10 11:10:00,98.5,98.57,98.49,98.54,42909.0,88.3607,88.4235,88.3517,88.3966,42909.0
2017-01-10 11:15:00,98.54,98.55,98.47,98.51,23170.0,88.3966,88.4056,88.3338,88.3697,23170.0
2017-01-10 11:20:00,98.51,98.53,98.49,98.52,14204.0,88.3697,88.3876,88.3517,88.3787,14204.0
2017-01-10 11:25:00,98.52,98.53,98.52,98.53,15978.0,88.3787,88.3876,88.3787,88.3876,15978.0
2017-01-10 11:30:00,98.53,98.53,98.47,98.51,34926.0,88.3876,88.3876,88.3338,88.3697,34926.0
2017-01-10 11:35:00,98.51,98.56,98.49,98.55,13326.0,88.3697,88.4145,88.3517,88.4056,13326.0
2017-01-10 11:40:00,98.56,98.6,98.56,98.59,11378.0,88.4145,88.4504,88.4145,88.4414,11378.0
2017-01-10 11:45:00,98.58,98.6,98.55,98.55,21351.0,88.4325,88.4504,88.4056,88.4056,21351.0
2017-01-10 11:50:00,98.55,98.59,98.55,98.58,12782.0,88.4056,88.4414,88.4056,88.4325,12782.0
2017-01-10 11:55:00,98.59,98.6,98.55,98.57,9828.0,88.4414,88.4504,88.4056,88.4235,9828.0
2017-01-10 12:00:00,98.57,98.6,98.57,98.58,9882.0,88.4235,88.4504,88.4235,88.4325,9882.0
2017-01-10 12:05:00,98.59,98.6,98.55,98.56,13155.0,88.4414,88.4504,88.4056,88.4145,13155.0
2017-01-10 12:10:00,98.56,98.57,98.54,98.54,18594.0,88.4145,88.4235,88.3966,88.3966,18594.0
2017-01-10 12:15:00,98.55,98.55,98.5,98.51,32615.0,88.4056,88.4056,88.3607,88.3697,32615.0
2017-01-10 12:20:00,98.51,98.51,98.49,98.5,13378.0,88.3697,88.3697,88.3517,88.3607,13378.0
2017-01-10 12:25:00,98.51,98.52,98.5,98.51,7375.0,88.3697,88.3787,88.3607,88.3697,7375.0
2017-01-10 12:30:00,98.51,98.52,98.5,98.52,5239.0,88.3697,88.3787,88.3607,88.3787,5239.0
2017-01-10 12:35:00,98.52,98.55,98.51,98.55,8363.0,88.3787,88.4056,88.3697,88.4056,8363.0
2017-01-10 12:40:00,98.55,98.56,98.54,98.55,9073.0,88.4056,88.4145,88.3966,88.4056,9073.0
2017-01-10 12:45:00,98.55,98.56,98.54,98.55,6854.0,88.4056,88.4145,88.3966,88.4056,6854.0
2017-01-10 12:50:00,98.55,98.55,98.53,98.54,26575.0,88.4056,88.4056,88.3876,88.3966,26575.0
2017-01-10 12:55:00,98.54,98.55,98.53,98.55,7508.0,88.3966,88.4056,88.3876,88.4056,7508.0
2017-01-10 13:00:00,98.55,98.55,98.54,98.55,3883.0,88.4056,88.4056,88.3966,88.4056,3883.0
2017-01-10 13:05:00,98.55,98.59,98.54,98.59,11487.0,88.4056,88.4414,88.3966,88.4414,11487.0
2017-01-10 13:10:00,98.58,98.61,98.57,98.61,36795.0,88.4325,88.4594,88.4235,88.4594,36795.0
2017-01-10 13:15:00,98.6,98.62,98.59,98.6,16216.0,88.4504,88.4684,88.4414,88.4504,16216.0
2017-01-10 13:20:00,98.6,98.6,98.59,98.6,9371.0,88.4504,88.4504,88.4414,88.4504,9371.0
2017-01-10 13:25:00,98.6,98.61,98.6,98.61,9464.0,88.4504,88.4594,88.4504,88.4594,9464.0
2017-01-10 13:30:00,98.6,98.61,98.58,98.6,15686.0,88.4504,88.4594,88.4325,88.4504,15686.0
2017-01-10 13:35:00,98.59,98.63,98.59,98.63,15495.0,88.4414,88.4773,88.4414,88.4773,15495.0
2017-01-10 13:40:00,98.63,98.67,98.61,98.61,22003.0,88.4773,88.5132,88.4594,88.4594,22003.0
2017-01-10 13:45:00,98.62,98.62,98.61,98.62,7496.0,88.4684,88.4684,88.4594,88.4684,7496.0
2017-01-10 13:50:00,98.61,98.66,98.61,98.66,8993.0,88.4594,88.5042,88.4594,88.5042,8993.0
2017-01-10 13:55:00,98.66,98.67,98.54,98.58,19015.0,88.5042,88.5132,88.3966,88.4325,19015.0
2017-01-10 14:00:00,98.58,98.61,98.57,98.61,9520.0,88.4325,88.4594,88.4235,88.4594,9520.0
2017-01-10 14:05:00,98.6,98.61,98.57,98.6,13574.0,88.4504,88.4594,88.4235,88.4504,13574.0
2017-01-10 14:10:00,98.61,98.61,98.57,98.59,12996.0,88.4594,88.4594,88.4235,88.4414,12996.0
2017-01-10 14:15:00,98.59,98.61,98.56,98.56,30771.0,88.4414,88.4594,88.4145,88.4145,30771.0
2017-01-10 14:20:00,98.57,98.6,98.57,98.59,15010.0,88.4235,88.4504,88.4235,88.4414,15010.0
2017-01-10 14:25:00,98.59,98.6,98.58,98.58,11123.0,88.4414,88.4504,88.4325,88.4325,11123.0
2017-01-10 14:30:00,98.59,98.6,98.58,98.59,10479.0,88.4414,88.4504,88.4325,88.4414,10479.0
2017-01-10 14:35:00,98.59,98.6,98.57,98.58,19251.0,88.4414,88.4504,88.4235,88.4325,19251.0
2017-01-10 14:40:00,98.58,98.59,98.57,98.58,11478.0,88.4325,88.4414,88.4235,88.4325,11478.0
2017-01-10 14:45:00,98.58,98.58,98.57,98.58,9023.0,88.4325,88.4325,88.4235,88.4325,9023.0
2017-01-10 14:50:00,98.58,98.59,98.57,98.59,7726.0,88.4325,88.4414,88.4235,88.4414,7726.0
2017-01-10 14:55:00,98.59,98.6,98.56,98.59,18018.0,88.4414,88.4504,88.4145,88.4414,18018.0
2017-01-10 15:00:00,98.59,98.62,98.58,98.61,13364.0,88.4414,88.4684,88.4325,88.4594,13364.0
2017-01-10 15:05:00,98.62,98.7,98.62,98.65,32301.0,88.4684,88.5401,88.4684,88.4953,32301.0
2017-01-10 15:10:00,98.65,98.65,98.6,98.61,22926.0,88.4953,88.4953,88.4504,88.4594,22926.0
2017-01-10 15:15:00,98.61,98.62,98.61,98.61,8995.0,88.4594,88.4684,88.4594,88.4594,8995.0
2017-01-10 15:20:00,98.61,98.62,98.59,98.6,31800.0,88.4594,88.4684,88.4414,88.4504,31800.0
2017-01-10 15:25:00,98.63,98.69,98.62,98.65,109275.0,88.4773,88.5312,88.4684,88.4953,109275.0
2017-01-10 15:30:00,98.66,98.7,98.65,98.68,44664.0,88.5042,88.5401,88.4953,88.5222,44664.0
2017-01-10 15:35:00,98.69,98.79,98.68,98.76,70584.0,88.5312,88.6209,88.5222,88.5939,70584.0
2017-01-10 15:40:00,98.77,98.78,98.73,98.73,48486.0,88.6029,88.6119,88.567,88.567,48486.0
2017-01-10 15:45:00,98.73,98.73,98.69,98.69,56375.0,88.567,88.567,88.5312,88.5312,56375.0
2017-01-10 15:50:00,98.69,98.7,98.61,98.7,85915.0,88.5312,88.5401,88.4594,88.5401,85915.0
2017-01-10 15:55:00,98.7,98.78,98.63,98.63,125913.0,88.5401,88.6119,88.4773,88.4773,125913.0
2017-01-11 09:30:00,98.49,98.61,98.34,98.59,38455.0,88.3517,88.4594,88.2172,88.4414,38455.0
2017-01-11 09:35:00,98.6,98.61,98.5,98.56,50550.0,88.4504,88.4594,88.3607,88.4145,50550.0
2017-01-11 09:40:00,98.55,98.55,98.42,98.46,24666.0,88.4056,88.4056,88.2889,88.3248,24666.0
2017-01-11 09:45:00,98.45,98.49,98.35,98.36,47413.0,88.3159,88.3517,88.2262,88.2351,47413.0
2017-01-11 09:50:00,98.36,98.42,98.3,98.41,30604.0,88.2351,88.2889,88.1813,88.28,30604.0
2017-01-11 09:55:00,98.42,98.5,98.4,98.49,13385.0,88.2889,88.3607,88.271,88.3517,13385.0
2017-01-11 10:00:00,98.49,98.54,98.44,98.54,10013.0,88.3517,88.3966,88.3069,88.3966,10013.0
2017-01-11 10:05:00,98.54,98.61,98.53,98.57,14348.0,88.3966,88.4594,88.3876,88.4235,14348.0
2017-01-11 10:10:00,98.57,98.58,98.46,98.46,35285.0,88.4235,88.4325,88.3248,88.3248,35285.0
2017-01-11 10:15:00,98.46,98.49,98.37,98.38,57465.0,88.3248,88.3517,88.2441,88.2531,57465.0
2017-01-11 10:20:00,98.4,98.4,98.35,98.36,15808.0,88.271,88.271,88.2262,88.2351,15808.0
2017-01-11 10:25:00,98.35,98.42,98.35,98.4,15791.0,88.2262,88.2889,88.2262,88.271,15791.0
2017-01-11 10:30:00,98.4,98.44,98.36,98.43,18503.0,88.271,88.3069,88.2351,88.2979,18503.0
2017-01-11 10:35:00,98.43,98.48,98.42,98.47,13439.0,88.2979,88.3428,88.2889,88.3338,13439.0
2017-01-11 10:40:00,98.46,98.46,98.41,98.46,17834.0,88.3248,88.3248,88.28,88.3248,17834.0
2017-01-11 10:45:00,98.45,98.51,98.41,98.43,31804.0,88.3159,88.3697,88.28,88.2979,31804.0
2017-01-11 10:50:00,98.43,98.48,98.36,98.36,24689.0,88.2979,88.3428,88.2351,88.2351,24689.0
2017-01-11 10:55:00,98.36,98.37,98.3,98.31,13564.0,88.2351,88.2441,88.1813,88.1903,13564.0
2017-01-11 11:00:00,98.32,98.41,98.31,98.38,21448.0,88.1992,88.28,88.1903,88.2531,21448.0
2017-01-11 11:05:00,98.38,98.41,98.36,98.39,7760.0,88.2531,88.28,88.2351,88.262,7760.0
2017-01-11 11:10:00,98.4,98.44,98.32,98.34,16285.0,88.271,88.3069,88.1992,88.2172,16285.0
2017-01-11 11:15:00,98.35,98.43,98.35,98.42,15733.0,88.2262,88.2979,88.2262,88.2889,15733.0
2017-01-11 11:20:00,98.43,98.49,98.41,98.44,16862.0,88.2979,88.3517,88.28,88.3069,16862.0
2017-01-11 11:25:00,98.44,98.44,98.35,98.37,19742.0,88.3069,88.3069,88.2262,88.2441,19742.0
2017-01-11 11:30:00,98.36,98.42,98.35,98.42,24032.0,88.2351,88.2889,88.2262,88.2889,24032.0
2017-01-11 11:35:00,98.43,98.43,98.3,98.37,23923.0,88.2979,88.2979,88.1813,88.2441,23923.0
2017-01-11 11:40:00,98.36,98.43,98.34,98.43,13919.0,88.2351,88.2979,88.2172,88.2979,13919.0
2017-01-11 11:45:00,98.43,98.44,98.39,98.39,8761.0,88.2979,88.3069,88.262,88.262,8761.0
2017-01-11 11:50:00,98.38,98.42,98.36,98.4,12180.0,88.2531,88.2889,88.2351,88.271,12180.0
2017-01-11 11:55:00,98.42,98.42,98.39,98.41,10875.0,88.2889,88.2889,88.262,88.28,10875.0
2017-01-11 12:00:00,98.41,98.42,98.36,98.37,12376.0,88.28,88.2889,88.2351,88.2441,12376.0
2017-01-11 12:05:00,98.37,98.38,98.35,98.37,8572.0,88.2441,88.2531,88.2262,88.2441,8572.0
2017-01-11 12:10:00,98.38,98.41,98.38,98.4,15531.0,88.2531,88.28,88.2531,88.271,15531.0
2017-01-11 12:15:00,98.4,98.4,98.3,98.32,25646.0,88.271,88.271,88.1813,88.1992,25646.0
2017-01-11 12:20:00,98.31,98.39,98.28,98.38,24999.0,88.1903,88.262,88.1634,88.2531,24999.0
2017-01-11 12:25:00,98.37,98.41,98.35,98.4,15346.0,88.2441,88.28,88.2262,88.271,15346.0
2017-01-11 12:30:00,98.39,98.39,98.36,98.36,3300.0,88.262,88.262,88.2351,88.2351,3300.0
2017-01-11 12:35:00,98.38,98.44,98.38,98.42,8234.0,88.2531,88.3069,88.2531,88.2889,8234.0
2017-01-11 12:40:00,98.41,98.41,98.28,98.35,38282.0,88.28,88.28,88.1634,88.2262,38282.0
2017-01-11 12:45:00,98.34,98.38,98.29,98.34,15113.0,88.2172,88.2531,88.1723,88.2172,15113.0
2017-01-11 12:50:00,98.33,98.37,98.32,98.37,14225.0,88.2082,88.2441,88.1992,88.2441,14225.0
2017-01-11 12:55:00,98.37,98.39,98.36,98.38,7770.0,88.2441,88.262,88.2351,88.2531,7770.0
2017-01-11 13:00:00,98.38,98.4,98.37,98.38,10030.0,88.2531,88.271,88.2441,88.2531,10030.0
2017-01-11 13:05:00,98.38,98.4,98.36,98.37,37378.0,88.2531,88.271,88.2351,88.2441,37378.0
2017-01-11 13:10:00,98.37,98.39,98.35,98.39,23232.0,88.2441,88.262,88.2262,88.262,23232.0
2017-01-11 13:15:00,98.38,98.38,98.35,98.36,7550.0,88.2531,88.2531,88.2262,88.2351,7550.0
2017-01-11 13:20:00,98.36,98.39,98.35,98.35,18225.0,88.2351,88.262,88.2262,88.2262,18225.0
2017-01-11 13:25:00,98.35,98.36,98.35,98.35,18018.0,88.2262,88.2351,88.2262,88.2262,18018.0
2017-01-11 13:30:00,98.35,98.38,98.35,98.37,19799.0,88.2262,88.2531,88.2262,88.2441,19799.0
2017-01-11 13:35:00,98.36,98.39,98.35,98.38,22967.0,88.2351,88.262,88.2262,88.2531,22967.0
2017-01-11 13:40:00,98.35,98.39,98.35,98.39,7150.0,88.2262,88.262,88.2262,88.262,7150.0
2017-01-11 13:45:00,98.39,98.43,98.39,98.42,9508.0,88.262,88.2979,88.262,88.2889,9508.0
2017-01-11 13:50:00,98.4,98.41,98.37,98.38,10679.0,88.271,88.28,88.2441,88.2531,10679.0
2017-01-11 13:55:00,98.39,98.45,98.38,98.41,14208.0,88.262,88.3159,88.2531,88.28,14208.0
2017-01-11 14:00:00,98.4,98.45,98.4,98.44,10581.0,88.271,88.3159,88.271,88.3069,10581.0
2017-01-11 14:05:00,98.44,98.46,98.43,98.44,5735.0,88.3069,88.3248,88.2979,88.3069,5735.0
2017-01-11 14:10:00,98.45,98.45,98.4,98.42,13188.0,88.3159,88.3159,88.271,88.2889,13188.0
2017-01-11 14:15:00,98.43,98.47,98.42,98.44,8290.0,88.2979,88.3338,88.2889,88.3069,8290.0
2017-01-11 14:20:00,98.43,98.46,98.41,98.46,12314.0,88.2979,88.3248,88.28,88.3248,12314.0
2017-01-11 14:25:00,98.47,98.54,98.46,98.53,42766.0,88.3338,88.3966,88.3248,88.3876,42766.0
2017-01-11 14:30:00,98.53,98.56,98.49,98.5,12497.0,88.3876,88.4145,88.3517,88.3607,12497.0
2017-01-11 14:35:00,98.5,98.54,98.45,98.45,15838.0,88.3607,88.3966,88.3159,88.3159,15838.0
2017-01-11 14:40:00,98.46,98.47,98.44,98.44,8750.0,88.3248,88.3338,88.3069,88.3069,8750.0
2017-01-11 14:45:00,98.45,98.45,98.36,98.36,16029.0,88.3159,88.3159,88.2351,88.2351,16029.0
2017-01-11 14:50:00,98.36,98.41,98.36,98.38,13772.0,88.2351,88.28,88.2351,88.2531,13772.0
2017-01-11 14:55:00,98.38,98.45,98.38,98.45,4525.0,88.2531,88.3159,88.2531,88.3159,4525.0
2017-01-11 15:00:00,98.43,98.48,98.43,98.48,6704.0,88.2979,88.3428,88.2979,88.3428,6704.0
2017-01-11 15:05:00,98.49,98.5,98.42,98.43,8000.0,88.3517,88.3607,88.2889,88.2979,8000.0
2017-01-11 15:10:00,98.43,98.43,98.36,98.39,29424.0,88.2979,88.2979,88.2351,88.262,29424.0
2017-01-11 15:15:00,98.38,98.44,98.38,98.44,16618.0,88.2531,88.3069,88.2531,88.3069,16618.0
2017-01-11 15:20:00,98.47,98.47,98.42,98.46,10914.0,88.3338,88.3338,88.2889,88.3248,10914.0
2017-01-11 15:25:00,98.47,98.47,98.41,98.44,6952.0,88.3338,88.3338,88.28,88.3069,6952.0
2017-01-11 15:30:00,98.44,98.49,98.44,98.49,21733.0,88.3069,88.3517,88.3069,88.3517,21733.0
2017-01-11 15:35:00,98.5,98.53,98.45,98.5,28260.0,88.3607,88.3876,88.3159,88.3607,28260.0
2017-01-11 15:40:00,98.52,98.52,98.5,98.5,22027.0,88.3787,88.3787,88.3607,88.3607,22027.0
2017-01-11 15:45:00,98.5,98.51,98.42,98.47,27907.0,88.3607,88.3697,88.2889,88.3338,27907.0
2017-01-11 15:50:00,98.47,98.48,98.45,98.45,23101.0,88.3338,88.3428,88.3159,88.3159,23101.0
2017-01-11 15:55:00,98.45,98.48,98.45,98.48,73437.0,88.3159,88.3428,88.3159,88.3428,73437.0
2017-01-12 09:30:00,98.65,98.65,98.26,98.41,79537.0,88.4953,88.4953,88.1454,88.28,79537.0
2017-01-12 09:35:00,98.38,98.53,98.33,98.52,54975.0,88.2531,88.3876,88.2082,88.3787,54975.0
2017-01-12 09:40:00,98.5,98.53,98.41,98.43,26471.0,88.3607,88.3876,88.28,88.2979,26471.0
2017-01-12 09:45:00,98.45,98.56,98.43,98.48,45654.0,88.3159,88.4145,88.2979,88.3428,45654.0
2017-01-12 09:50:00,98.48,98.49,98.43,98.44,61753.0,88.3428,88.3517,88.2979,88.3069,61753.0
2017-01-12 09:55:00,98.46,98.56,98.44,98.56,7632.0,88.3248,88.4145,88.3069,88.4145,7632.0
2017-01-12 10:00:00,98.56,98.58,98.45,98.47,11423.0,88.4145,88.4325,88.3159,88.3338,11423.0
2017-01-12 10:05:00,98.47,98.49,98.42,98.45,34021.0,88.3338,88.3517,88.2889,88.3159,34021.0
2017-01-12 10:10:00,98.42,98.44,98.32,98.34,18888.0,88.2889,88.3069,88.1992,88.2172,18888.0
2017-01-12 10:15:00,98.34,98.4,98.33,98.37,15571.0,88.2172,88.271,88.2082,88.2441,15571.0
2017-01-12 10:20:00,98.36,98.41,98.34,98.4,12641.0,88.2351,88.28,88.2172,88.271,12641.0
2017-01-12 10:25:00,98.39,98.4,98.35,98.36,23534.0,88.262,88.271,88.2262,88.2351,23534.0
2017-01-12 10:30:00,98.38,98.38,98.36,98.36,8190.0,88.2531,88.2531,88.2351,88.2351,8190.0
2017-01-12 10:35:00,98.37,98.38,98.32,98.32,8620.0,88.2441,88.2531,88.1992,88.1992,8620.0
2017-01-12 10:40:00,98.31,98.4,98.31,98.37,8503.0,88.1903,88.271,88.1903,88.2441,8503.0
2017-01-12 10:45:00,98.37,98.37,98.34,98.36,5461.0,88.2441,88.2441,88.2172,88.2351,5461.0
2017-01-12 10:50:00,98.37,98.37,98.32,98.33,9841.0,88.2441,88.2441,88.1992,88.2082,9841.0
2017-01-12 10:55:00,98.33,98.35,98.31,98.33,13464.0,88.2082,88.2262,88.1903,88.2082,13464.0
2017-01-12 11:00:00,98.33,98.33,98.3,98.3,9411.0,88.2082,88.2082,88.1813,88.1813,9411.0
2017-01-12 11:05:00,98.3,98.37,98.3,98.37,18199.0,88.1813,88.2441,88.1813,88.2441,18199.0
2017-01-12 11:10:00,98.38,98.41,98.36,98.41,13553.0,88.2531,88.28,88.2351,88.28,13553.0
2017-01-12 11:15:00,98.41,98.45,98.37,98.37,12412.0,88.28,88.3159,88.2441,88.2441,12412.0
2017-01-12 11:20:00,98.37,98.41,98.35,98.37,8719.0,88.2441,88.28,88.2262,88.2441,8719.0
2017-01-12 11:25:00,98.37,98.42,98.37,98.41,5003.0,88.2441,88.2889,88.2441,88.28,5003.0
2017-01-12 11:30:00,98.41,98.43,98.37,98.37,7131.0,88.28,88.2979,88.2441,88.2441,7131.0
2017-01-12 11:35:00,98.37,98.39,98.35,98.39,11030.0,88.2441,88.262,88.2262,88.262,11030.0
2017-01-12 11:40:00,98.39,98.41,98.37,98.41,7414.0,88.262,88.28,88.2441,88.28,7414.0
2017-01-12 11:45:00,98.41,98.43,98.4,98.41,9600.0,88.28,88.2979,88.271,88.28,9600.0
2017-01-12 11:50:00,98.42,98.44,98.41,98.44,6098.0,88.2889,88.3069,88.28,88.3069,6098.0
2017-01-12 11:55:00,98.43,98.44,98.4,98.41,6475.0,88.2979,88.3069,88.271,88.28,6475.0
2017-01-12 12:00:00,98.4,98.44,98.4,98.41,12791.0,88.271,88.3069,88.271,88.28,12791.0
2017-01-12 12:05:00,98.4,98.44,98.39,98.4,7507.0,88.271,88.3069,88.262,88.271,7507.0
2017-01-12 12:10:00,98.4,98.43,98.4,98.41,6113.0,88.271,88.2979,88.271,88.28,6113.0
2017-01-12 12:15:00,98.42,98.43,98.38,98.39,24724.0,88.2889,88.2979,88.2531,88.262,24724.0
2017-01-12 12:20:00,98.39,98.42,98.39,98.42,16901.0,88.262,88.2889,88.262,88.2889,16901.0
2017-01-12 12:25:00,98.42,98.44,98.36,98.38,17090.0,88.2889,88.3069,88.2351,88.2531,17090.0
2017-01-12 12:30:00,98.37,98.39,98.36,98.38,16676.0,88.2441,88.262,88.2351,88.2531,16676.0
2017-01-12 12:35:00,98.38,98.4,98.37,98.4,17598.0,88.2531,88.271,88.2441,88.271,17598.0
2017-01-12 12:40:00,98.4,98.4,98.37,98.38,6182.0,88.271,88.271,88.2441,88.2531,6182.0
2017-01-12 12:45:00,98.38,98.39,98.35,98.35,8826.0,88.2531,88.262,88.2262,88.2262,8826.0
2017-01-12 12:50:00,98.35,98.36,98.34,98.34,13778.0,88.2262,88.2351,88.2172,88.2172,13778.0
2017-01-12 12:55:00,98.35,98.35,98.3,98.31,16400.0,88.2262,88.2262,88.1813,88.1903,16400.0
2017-01-12 13:00:00,98.31,98.36,98.3,98.35,11310.0,88.1903,88.2351,88.1813,88.2262,11310.0
2017-01-12 13:05:00,98.35,98.36,98.3,98.31,17612.0,88.2262,88.2351,88.1813,88.1903,17612.0
2017-01-12 13:10:00,98.31,98.34,98.3,98.31,14706.0,88.1903,88.2172,88.1813,88.1903,14706.0
2017-01-12 13:15:00,98.31,98.35,98.31,98.33,5098.0,88.1903,88.2262,88.1903,88.2082,5098.0
2017-01-12 13:20:00,98.33,98.33,98.31,98.33,5352.0,88.2082,88.2082,88.1903,88.2082,5352.0
2017-01-12 13:25:00,98.33,98.33,98.3,98.32,6867.0,88.2082,88.2082,88.1813,88.1992,6867.0
2017-01-12 13:30:00,98.32,98.35,98.32,98.35,12400.0,88.1992,88.2262,88.1992,88.2262,12400.0
2017-01-12 13:35:00,98.35,98.39,98.34,98.37,10500.0,88.2262,88.262,88.2172,88.2441,10500.0
2017-01-12 13:40:00,98.38,98.38,98.33,98.36,7690.0,88.2531,88.2531,88.2082,88.2351,7690.0
2017-01-12 13:45:00,98.36,98.39,98.34,98.35,36467.0,88.2351,88.262,88.2172,88.2262,36467.0
2017-01-12 13:50:00,98.36,98.36,98.3,98.31,14621.0,88.2351,88.2351,88.1813,88.1903,14621.0
2017-01-12 13:55:00,98.3,98.35,98.3,98.33,8462.0,88.1813,88.2262,88.1813,88.2082,8462.0
2017-01-12 14:00:00,98.33,98.34,98.3,98.31,16865.0,88.2082,88.2172,88.1813,88.1903,16865.0
2017-01-12 14:05:00,98.31,98.31,98.3,98.31,8088.0,88.1903,88.1903,88.1813,88.1903,8088.0
2017-01-12 14:10:00,98.3,98.34,98.3,98.31,24015.0,88.1813,88.2172,88.1813,88.1903,24015.0
2017-01-12 14:15:00,98.31,98.38,98.31,98.31,10443.0,88.1903,88.2531,88.1903,88.1903,10443.0
2017-01-12 14:20:00,98.32,98.34,98.32,98.33,11774.0,88.1992,88.2172,88.1992,88.2082,11774.0
2017-01-12 14:25:00,98.32,98.33,98.31,98.33,9875.0,88.1992,88.2082,88.1903,88.2082,9875.0
2017-01-12 14:30:00,98.33,98.35,98.32,98.35,11416.0,88.2082,88.2262,88.1992,88.2262,11416.0
2017-01-12 14:35:00,98.35,98.36,98.32,98.34,7180.0,88.2262,88.2351,88.1992,88.2172,7180.0
2017-01-12 14:40:00,98.34,98.35,98.32,98.34,5187.0,88.2172,88.2262,88.1992,88.2172,5187.0
2017-01-12 14:45:00,98.36,98.36,98.32,98.33,6805.0,88.2351,88.2351,88.1992,88.2082,6805.0
2017-01-12 14:50:00,98.33,98.39,98.32,98.38,16592.0,88.2082,88.262,88.1992,88.2531,16592.0
2017-01-12 14:55:00,98.38,98.41,98.38,98.4,5148.0,88.2531,88.28,88.2531,88.271,5148.0
2017-01-12 15:00:00,98.39,98.4,98.35,98.35,5743.0,88.262,88.271,88.2262,88.2262,5743.0
2017-01-12 15:05:00,98.36,98.37,98.35,98.36,9837.0,88.2351,88.2441,88.2262,88.2351,9837.0
2017-01-12 15:10:00,98.36,98.38,98.35,98.38,6450.0,88.2351,88.2531,88.2262,88.2531,6450.0
2017-01-12 15:15:00,98.38,98.38,98.36,98.37,6624.0,88.2531,88.2531,88.2351,88.2441,6624.0
2017-01-12 15:20:00,98.37,98.39,98.36,98.39,7466.0,88.2441,88.262,88.2351,88.262,7466.0
2017-01-12 15:25:00,98.39,98.4,98.32,98.32,22572.0,88.262,88.271,88.1992,88.1992,22572.0
2017-01-12 15:30:00,98.32,98.34,98.3,98.31,47059.0,88.1992,88.2172,88.1813,88.1903,47059.0
2017-01-12 15:35:00,98.3,98.35,98.3,98.33,20114.0,88.1813,88.2262,88.1813,88.2082,20114.0
2017-01-12 15:40:00,98.33,98.36,98.32,98.34,32400.0,88.2082,88.2351,88.1992,88.2172,32400.0
2017-01-12 15:45:00,98.34,98.37,98.34,98.37,24968.0,88.2172,88.2441,88.2172,88.2441,24968.0
2017-01-12 15:50:00,98.36,98.38,98.32,98.32,32271.0,88.2351,88.2531,88.1992,88.1992,32271.0
2017-01-12 15:55:00,98.33,98.37,98.3,98.3,68345.0,88.2082,88.2441,88.1813,88.1813,68345.0
2017-01-13 09:30:00,98.12,98.33,97.97,98.32,70481.0,88.0198,88.2082,87.8853,88.1992,70481.0
2017-01-13 09:35:00,98.32,98.44,98.26,98.36,24154.0,88.1992,88.3069,88.1454,88.2351,24154.0
2017-01-13 09:40:00,98.37,98.4,98.34,98.4,15020.0,88.2441,88.271,88.2172,88.271,15020.0
2017-01-13 09:45:00,98.41,98.42,98.32,98.36,24860.0,88.28,88.2889,88.1992,88.2351,24860.0
2017-01-13 09:50:00,98.36,98.39,98.34,98.37,28391.0,88.2351,88.262,88.2172,88.2441,28391.0
2017-01-13 09:55:00,98.37,98.38,98.31,98.33,17297.0,88.2441,88.2531,88.1903,88.2082,17297.0
2017-01-13 10:00:00,98.34,98.35,98.26,98.32,19647.0,88.2172,88.2262,88.1454,88.1992,19647.0
2017-01-13 10:05:00,98.3,98.31,98.26,98.28,10409.0,88.1813,88.1903,88.1454,88.1634,10409.0
2017-01-13 10:10:00,98.28,98.31,98.28,98.29,19944.0,88.1634,88.1903,88.1634,88.1723,19944.0
2017-01-13 10:15:00,98.28,98.31,98.27,98.3,36302.0,88.1634,88.1903,88.1544,88.1813,36302.0
2017-01-13 10:20:00,98.3,98.35,98.3,98.32,8428.0,88.1813,88.2262,88.1813,88.1992,8428.0
2017-01-13 10:25:00,98.32,98.32,98.25,98.25,29798.0,88.1992,88.1992,88.1364,88.1364,29798.0
2017-01-13 10:30:00,98.26,98.27,98.25,98.26,8521.0,88.1454,88.1544,88.1364,88.1454,8521.0
2017-01-13 10:35:00,98.26,98.32,98.23,98.31,43839.0,88.1454,88.1992,88.1185,88.1903,43839.0
2017-01-13 10:40:00,98.31,98.33,98.28,98.3,34531.0,88.1903,88.2082,88.1634,88.1813,34531.0
2017-01-13 10:45:00,98.29,98.31,98.28,98.29,35394.0,88.1723,88.1903,88.1634,88.1723,35394.0
2017-01-13 10:50:00,98.29,98.35,98.29,98.29,15352.0,88.1723,88.2262,88.1723,88.1723,15352.0
2017-01-13 10:55:00,98.3,98.3,98.25,98.26,14021.0,88.1813,88.1813,88.1364,88.1454,14021.0
2017-01-13 11:00:00,98.26,98.27,98.24,98.25,7780.0,88.1454,88.1544,88.1275,88.1364,7780.0
2017-01-13 11:05:00,98.25,98.26,98.22,98.23,9902.0,88.1364,88.1454,88.1095,88.1185,9902.0
2017-01-13 11:10:00,98.23,98.25,98.22,98.24,15042.0,88.1185,88.1364,88.1095,88.1275,15042.0
2017-01-13 11:15:00,98.25,98.3,98.23,98.29,16680.0,88.1364,88.1813,88.1185,88.1723,16680.0
2017-01-13 11:20:00,98.29,98.3,98.24,98.26,16200.0,88.1723,88.1813,88.1275,88.1454,16200.0
2017-01-13 11:25:00,98.27,98.29,98.25,98.26,7138.0,88.1544,88.1723,88.1364,88.1454,7138.0
2017-01-13 11:30:00,98.26,98.28,98.25,98.25,5646.0,88.1454,88.1634,88.1364,88.1364,5646.0
2017-01-13 11:35:00,98.26,98.29,98.26,98.29,37100.0,88.1454,88.1723,88.1454,88.1723,37100.0
2017-01-13 11:40:00,98.28,98.3,98.26,98.28,14808.0,88.1634,88.1813,88.1454,88.1634,14808.0
2017-01-13 11:45:00,98.28,98.33,98.28,98.33,17721.0,88.1634,88.2082,88.1634,88.2082,17721.0
2017-01-13 11:50:00,98.34,98.41,98.34,98.36,18656.0,88.2172,88.28,88.2172,88.2351,18656.0
2017-01-13 11:55:00,98.36,98.36,98.32,98.34,12663.0,88.2351,88.2351,88.1992,88.2172,12663.0
2017-01-13 12:00:00,98.34,98.36,98.3,98.3,27783.0,88.2172,88.2351,88.1813,88.1813,27783.0
2017-01-13 12:05:00,98.31,98.33,98.3,98.33,10053.0,88.1903,88.2082,88.1813,88.2082,10053.0
2017-01-13 12:10:00,98.32,98.33,98.25,98.25,28870.0,88.1992,88.2082,88.1364,88.1364,28870.0
2017-01-13 12:15:00,98.26,98.27,98.25,98.26,26558.0,88.1454,88.1544,88.1364,88.1454,26558.0
2017-01-13 12:20:00,98.27,98.29,98.25,98.28,14862.0,88.1544,88.1723,88.1364,88.1634,14862.0
2017-01-13 12:25:00,98.28,98.28,98.25,98.28,18364.0,88.1634,88.1634,88.1364,88.1634,18364.0
2017-01-13 12:30:00,98.28,98.29,98.27,98.27,13950.0,88.1634,88.1723,88.1544,88.1544,13950.0
2017-01-13 12:35:00,98.27,98.27,98.25,98.27,9927.0,88.1544,88.1544,88.1364,88.1544,9927.0
2017-01-13 12:40:00,98.27,98.28,98.26,98.28,26696.0,88.1544,88.1634,88.1454,88.1634,26696.0
2017-01-13 12:45:00,98.27,98.35,98.27,98.35,29223.0,88.1544,88.2262,88.1544,88.2262,29223.0
2017-01-13 12:50:00,98.34,98.34,98.28,98.29,14995.0,88.2172,88.2172,88.1634,88.1723,14995.0
2017-01-13 12:55:00,98.29,98.35,98.29,98.34,11495.0,88.1723,88.2262,88.1723,88.2172,11495.0
2017-01-13 13:00:00,98.34,98.36,98.3,98.33,9613.0,88.2172,88.2351,88.1813,88.2082,9613.0
2017-01-13 13:05:00,98.33,98.37,98.3,98.34,22216.0,88.2082,88.2441,88.1813,88.2172,22216.0
2017-01-13 13:10:00,98.34,98.4,98.33,98.38,82585.0,88.2172,88.271,88.2082,88.2531,82585.0
2017-01-13 13:15:00,98.38,98.38,98.35,98.36,6440.0,88.2531,88.2531,88.2262,88.2351,6440.0
2017-01-13 13:20:00,98.35,98.36,98.35,98.36,9418.0,88.2262,88.2351,88.2262,88.2351,9418.0
2017-01-13 13:25:00,98.35,98.41,98.35,98.37,133267.0,88.2262,88.28,88.2262,88.2441,133267.0
2017-01-13 13:30:00,98.37,98.42,98.37,98.42,16060.0,88.2441,88.2889,88.2441,88.2889,16060.0
2017-01-13 13:35:00,98.42,98.49,98.41,98.46,17432.0,88.2889,88.3517,88.28,88.3248,17432.0
2017-01-13 13:40:00,98.47,98.53,98.46,98.52,16415.0,88.3338,88.3876,88.3248,88.3787,16415.0
2017-01-13 13:45:00,98.53,98.61,98.51,98.53,27606.0,88.3876,88.4594,88.3697,88.3876,27606.0
2017-01-13 13:50:00,98.54,98.54,98.5,98.53,13959.0,88.3966,88.3966,88.3607,88.3876,13959.0
2017-01-13 13:55:00,98.52,98.57,98.52,98.55,5700.0,88.3787,88.4235,88.3787,88.4056,5700.0
2017-01-13 14:00:00,98.54,98.58,98.51,98.58,6599.0,88.3966,88.4325,88.3697,88.4325,6599.0
2017-01-13 14:05:00,98.58,98.62,98.51,98.51,13575.0,88.4325,88.4684,88.3697,88.3697,13575.0
2017-01-13 14:10:00,98.53,98.59,98.52,98.57,8448.0,88.3876,88.4414,88.3787,88.4235,8448.0
2017-01-13 14:15:00,98.58,98.58,98.52,98.55,30210.0,88.4325,88.4325,88.3787,88.4056,30210.0
2017-01-13 14:20:00,98.55,98.56,98.51,98.52,13816.0,88.4056,88.4145,88.3697,88.3787,13816.0
2017-01-13 14:25:00,98.52,98.52,98.49,98.49,31732.0,88.3787,88.3787,88.3517,88.3517,31732.0
2017-01-13 14:30:00,98.5,98.51,98.47,98.49,11207.0,88.3607,88.3697,88.3338,88.3517,11207.0
2017-01-13 14:35:00,98.51,98.51,98.48,98.5,9360.0,88.3697,88.3697,88.3428,88.3607,9360.0
2017-01-13 14:40:00,98.51,98.51,98.45,98.46,10898.0,88.3697,88.3697,88.3159,88.3248,10898.0
2017-01-13 14:45:00,98.46,98.5,98.44,98.5,13660.0,88.3248,88.3607,88.3069,88.3607,13660.0
2017-01-13 14:50:00,98.5,98.51,98.49,98.5,18591.0,88.3607,88.3697,88.3517,88.3607,18591.0
2017-01-13 14:55:00,98.49,98.5,98.48,98.5,50468.0,88.3517,88.3607,88.3428,88.3607,50468.0
2017-01-13 15:00:00,98.5,98.55,98.49,98.53,20751.0,88.3607,88.4056,88.3517,88.3876,20751.0
2017-01-13 15:05:00,98.53,98.53,98.48,98.5,9525.0,88.3876,88.3876,88.3428,88.3607,9525.0
2017-01-13 15:10:00,98.47,98.51,98.47,98.5,10862.0,88.3338,88.3697,88.3338,88.3607,10862.0
2017-01-13 15:15:00,98.5,98.5,98.47,98.49,12080.0,88.3607,88.3607,88.3338,88.3517,12080.0
2017-01-13 15:20:00,98.48,98.5,98.47,98.49,16205.0,88.3428,88.3607,88.3338,88.3517,16205.0
2017-01-13 15:25:00,98.5,98.5,98.46,98.47,5493.0,88.3607,88.3607,88.3248,88.3338,5493.0
2017-01-13 15:30:00,98.46,98.46,98.39,98.39,23706.0,88.3248,88.3248,88.262,88.262,23706.0
2017-01-13 15:35:00,98.4,98.41,98.38,98.4,53263.0,88.271,88.28,88.2531,88.271,53263.0
2017-01-13 15:40:00,98.4,98.41,98.39,98.4,43527.0,88.271,88.28,88.262,88.271,43527.0
2017-01-13 15:45:00,98.4,98.41,98.38,98.4,38622.0,88.271,88.28,88.2531,88.271,38622.0
2017-01-13 15:50:00,98.4,98.42,98.36,98.39,36765.0,88.271,88.2889,88.2351,88.262,36765.0
2017-01-13 15:55:00,98.39,98.42,98.32,98.38,91445.0,88.262,88.2889,88.1992,88.2531,91445.0
2017-01-17 09:30:00,98.5,98.52,98.31,98.33,93938.0,88.3607,88.3787,88.1903,88.2082,93938.0
2017-01-17 09:35:00,98.31,98.45,98.3,98.36,22152.0,88.1903,88.3159,88.1813,88.2351,22152.0
2017-01-17 09:40:00,98.39,98.62,98.37,98.62,161487.0,88.262,88.4684,88.2441,88.4684,161487.0
2017-01-17 09:45:00,98.62,98.62,98.44,98.51,42152.0,88.4684,88.4684,88.3069,88.3697,42152.0
2017-01-17 09:50:00,98.52,98.54,98.45,98.51,27206.0,88.3787,88.3966,88.3159,88.3697,27206.0
2017-01-17 09:55:00,98.5,98.6,98.5,98.52,18171.0,88.3607,88.4504,88.3607,88.3787,18171.0
2017-01-17 10:00:00,98.52,98.55,98.47,98.49,21460.0,88.3787,88.4056,88.3338,88.3517,21460.0
2017-01-17 10:05:00,98.5,98.56,98.48,98.54,12821.0,88.3607,88.4145,88.3428,88.3966,12821.0
2017-01-17 10:10:00,98.55,98.6,98.51,98.52,39527.0,88.4056,88.4504,88.3697,88.3787,39527.0
2017-01-17 10:15:00,98.52,98.57,98.5,98.52,26062.0,88.3787,88.4235,88.3607,88.3787,26062.0
2017-01-17 10:20:00,98.52,98.53,98.48,98.48,33445.0,88.3787,88.3876,88.3428,88.3428,33445.0
2017-01-17 10:25:00,98.49,98.51,98.46,98.49,13048.0,88.3517,88.3697,88.3248,88.3517,13048.0
2017-01-17 10:30:00,98.5,98.52,98.45,98.51,40930.0,88.3607,88.3787,88.3159,88.3697,40930.0
2017-01-17 10:35:00,98.51,98.53,98.49,98.5,21924.0,88.3697,88.3876,88.3517,88.3607,21924.0
2017-01-17 10:40:00,98.5,98.53,98.49,98.51,40798.0,88.3607,88.3876,88.3517,88.3697,40798.0
2017-01-17 10:45:00,98.52,98.56,98.48,98.54,19112.0,88.3787,88.4145,88.3428,88.3966,19112.0
2017-01-17 10:50:00,98.52,98.57,98.52,98.55,9323.0,88.3787,88.4235,88.3787,88.4056,9323.0
2017-01-17 10:55:00,98.57,98.58,98.52,98.57,8194.0,88.4235,88.4325,88.3787,88.4235,8194.0
2017-01-17 11:00:00,98.57,98.57,98.52,98.56,10890.0,88.4235,88.4235,88.3787,88.4145,10890.0
2017-01-17 11:05:00,98.57,98.57,98.51,98.51,7850.0,88.4235,88.4235,88.3697,88.3697,7850.0
2017-01-17 11:10:00,98.51,98.52,98.48,98.48,15736.0,88.3697,88.3787,88.3428,88.3428,15736.0
2017-01-17 11:15:00,98.48,98.52,98.45,98.45,14711.0,88.3428,88.3787,88.3159,88.3159,14711.0
2017-01-17 11:20:00,98.45,98.5,98.43,98.46,22920.0,88.3159,88.3607,88.2979,88.3248,22920.0
2017-01-17 11:25:00,98.46,98.48,98.45,98.47,10010.0,88.3248,88.3428,88.3159,88.3338,10010.0
2017-01-17 11:30:00,98.48,98.48,98.4,98.44,25038.0,88.3428,88.3428,88.271,88.3069,25038.0
2017-01-17 11:35:00,98.44,98.45,98.39,98.39,67637.0,88.3069,88.3159,88.262,88.262,67637.0
2017-01-17 11:40:00,98.41,98.42,98.39,98.4,22649.0,88.28,88.2889,88.262,88.271,22649.0
2017-01-17 11:45:00,98.41,98.43,98.4,98.41,17321.0,88.28,88.2979,88.271,88.28,17321.0
2017-01-17 11:50:00,98.42,98.42,98.39,98.4,20362.0,88.2889,88.2889,88.262,88.271,20362.0
2017-01-17 11:55:00,98.4,98.4,98.39,98.4,10900.0,88.271,88.271,88.262,88.271,10900.0
2017-01-17 12:00:00,98.4,98.4,98.39,98.4,4553.0,88.271,88.271,88.262,88.271,4553.0
2017-01-17 12:05:00,98.39,98.4,98.36,98.36,15990.0,88.262,88.271,88.2351,88.2351,15990.0
2017-01-17 12:10:00,98.38,98.38,98.33,98.34,30140.0,88.2531,88.2531,88.2082,88.2172,30140.0
2017-01-17 12:15:00,98.33,98.35,98.25,98.25,75753.0,88.2082,88.2262,88.1364,88.1364,75753.0
2017-01-17 12:20:00,98.25,98.3,98.23,98.29,12989.0,88.1364,88.1813,88.1185,88.1723,12989.0
2017-01-17 12:25:00,98.29,98.3,98.27,98.3,44881.0,88.1723,88.1813,88.1544,88.1813,44881.0
2017-01-17 12:30:00,98.29,98.29,98.26,98.27,18107.0,88.1723,88.1723,88.1454,88.1544,18107.0
2017-01-17 12:35:00,98.27,98.29,98.26,98.26,17083.0,88.1544,88.1723,88.1454,88.1454,17083.0
2017-01-17 12:40:00,98.27,98.3,98.25,98.3,44333.0,88.1544,88.1813,88.1364,88.1813,44333.0
2017-01-17 12:45:00,98.3,98.31,98.29,98.3,25305.0,88.1813,88.1903,88.1723,88.1813,25305.0
2017-01-17 12:50:00,98.3,98.32,98.29,98.31,16696.0,88.1813,88.1992,88.1723,88.1903,16696.0
2017-01-17 12:55:00,98.31,98.31,98.3,98.3,11806.0,88.1903,88.1903,88.1813,88.1813,11806.0
2017-01-17 13:00:00,98.31,98.31,98.3,98.3,9900.0,88.1903,88.1903,88.1813,88.1813,9900.0
2017-01-17 13:05:00,98.31,98.31,98.25,98.25,30238.0,88.1903,88.1903,88.1364,88.1364,30238.0
2017-01-17 13:10:00,98.26,98.29,98.25,98.28,13020.0,88.1454,88.1723,88.1364,88.1634,13020.0
2017-01-17 13:15:00,98.29,98.29,98.27,98.27,11014.0,88.1723,88.1723,88.1544,88.1544,11014.0
2017-01-17 13:20:00,98.27,98.27,97.75,98.01,664276.0,88.1544,88.1544,87.6879,87.9212,664276.0
2017-01-17 13:25:00,98.02,98.3,98.0,98.2,123640.0,87.9301,88.1813,87.9122,88.0916,123640.0
2017-01-17 13:30:00,98.18,98.18,98.02,98.02,61296.0,88.0737,88.0737,87.9301,87.9301,61296.0
2017-01-17 13:35:00,98.02,98.12,98.02,98.04,64541.0,87.9301,88.0198,87.9301,87.9481,64541.0
2017-01-17 13:40:00,98.04,98.06,98.0,98.05,111381.0,87.9481,87.966,87.9122,87.957,111381.0
2017-01-17 13:45:00,98.06,98.06,97.99,98.0,64626.0,87.966,87.966,87.9032,87.9122,64626.0
2017-01-17 13:50:00,98.0,98.02,97.9,97.99,96682.0,87.9122,87.9301,87.8225,87.9032,96682.0
2017-01-17 13:55:00,97.99,98.06,97.95,98.04,90539.0,87.9032,87.966,87.8673,87.9481,90539.0
2017-01-17 14:00:00,98.04,98.18,98.0,98.07,45632.0,87.9481,88.0737,87.9122,87.975,45632.0
2017-01-17 14:05:00,98.07,98.11,98.07,98.08,14439.0,87.975,88.0109,87.975,87.9839,14439.0
2017-01-17 14:10:00,98.09,98.09,98.04,98.05,25422.0,87.9929,87.9929,87.9481,87.957,25422.0
2017-01-17 14:15:00,98.06,98.06,98.0,98.0,93176.0,87.966,87.966,87.9122,87.9122,93176.0
2017-01-17 14:20:00,98.0,98.04,97.96,97.97,66182.0,87.9122,87.9481,87.8763,87.8853,66182.0
2017-01-17 14:25:00,97.97,97.98,97.95,97.95,25046.0,87.8853,87.8942,87.8673,87.8673,25046.0
2017-01-17 14:30:00,97.96,97.96,97.81,97.84,47076.0,87.8763,87.8763,87.7417,87.7687,47076.0
2017-01-17 14:35:00,97.84,97.86,97.75,97.83,136548.0,87.7687,87.7866,87.6879,87.7597,136548.0
2017-01-17 14:40:00,97.82,97.91,97.77,97.82,69424.0,87.7507,87.8314,87.7059,87.7507,69424.0
2017-01-17 14:45:00,97.81,97.94,97.81,97.91,18589.0,87.7417,87.8584,87.7417,87.8314,18589.0
2017-01-17 14:50:00,97.91,97.96,97.88,97.94,36685.0,87.8314,87.8763,87.8045,87.8584,36685.0
2017-01-17 14:55:00,97.95,98.0,97.94,97.98,21677.0,87.8673,87.9122,87.8584,87.8942,21677.0
2017-01-17 15:00:00,97.98,97.98,97.84,97.86,122114.0,87.8942,87.8942,87.7687,87.7866,122114.0
2017-01-17 15:05:00,97.86,97.88,97.75,97.8,113911.0,87.7866,87.8045,87.6879,87.7328,113911.0
2017-01-17 15:10:00,97.79,97.9,97.75,97.85,71953.0,87.7238,87.8225,87.6879,87.7776,71953.0
2017-01-17 15:15:00,97.85,97.88,97.79,97.84,41381.0,87.7776,87.8045,87.7238,87.7687,41381.0
2017-01-17 15:20:00,97.84,97.89,97.79,97.8,78568.0,87.7687,87.8135,87.7238,87.7328,78568.0
2017-01-17 15:25:00,97.81,97.84,97.8,97.8,34968.0,87.7417,87.7687,87.7328,87.7328,34968.0
2017-01-17 15:30:00,97.8,97.9,97.8,97.9,35911.0,87.7328,87.8225,87.7328,87.8225,35911.0
2017-01-17 15:35:00,97.9,97.95,97.88,97.93,56692.0,87.8225,87.8673,87.8045,87.8494,56692.0
2017-01-17 15:40:00,97.93,97.93,97.77,97.81,114659.0,87.8494,87.8494,87.7059,87.7417,114659.0
2017-01-17 15:45:00,97.8,97.83,97.79,97.8,93643.0,87.7328,87.7597,87.7238,87.7328,93643.0
2017-01-17 15:50:00,97.8,97.8,97.71,97.76,288115.0,87.7328,87.7328,87.652,87.6969,288115.0
2017-01-17 15:55:00,97.76,97.8,97.61,97.62,389835.0,87.6969,87.7328,87.5623,87.5713,389835.0
2017-01-18 09:30:00,98.09,98.09,97.87,97.94,74202.0,87.9929,87.9929,87.7956,87.8584,74202.0
2017-01-18 09:35:00,97.94,98.12,97.92,98.05,46746.0,87.8584,88.0198,87.8404,87.957,46746.0
2017-01-18 09:40:00,98.06,98.34,98.06,98.25,109498.0,87.966,88.2172,87.966,88.1364,109498.0
2017-01-18 09:45:00,98.25,98.29,98.21,98.26,23790.0,88.1364,88.1723,88.1006,88.1454,23790.0
2017-01-18 09:50:00,98.26,98.26,98.1,98.1,24193.0,88.1454,88.1454,88.0019,88.0019,24193.0
2017-01-18 09:55:00,98.11,98.18,98.1,98.12,13697.0,88.0109,88.0737,88.0019,88.0198,13697.0
2017-01-18 10:00:00,98.11,98.16,98.08,98.14,39049.0,88.0109,88.0557,87.9839,88.0378,39049.0
2017-01-18 10:05:00,98.14,98.2,98.07,98.17,17642.0,88.0378,88.0916,87.975,88.0647,17642.0
2017-01-18 10:10:00,98.15,98.16,98.07,98.07,18568.0,88.0467,88.0557,87.975,87.975,18568.0
2017-01-18 10:15:00,98.07,98.13,98.05,98.09,17170.0,87.975,88.0288,87.957,87.9929,17170.0
2017-01-18 10:20:00,98.08,98.14,98.07,98.1,15981.0,87.9839,88.0378,87.975,88.0019,15981.0
2017-01-18 10:25:00,98.1,98.13,98.07,98.11,10230.0,88.0019,88.0288,87.975,88.0109,10230.0
2017-01-18 10:30:00,98.11,98.13,98.08,98.11,8237.0,88.0109,88.0288,87.9839,88.0109,8237.0
2017-01-18 10:35:00,98.12,98.12,98.06,98.08,8293.0,88.0198,88.0198,87.966,87.9839,8293.0
2017-01-18 10:40:00,98.09,98.09,98.01,98.02,25209.0,87.9929,87.9929,87.9212,87.9301,25209.0
2017-01-18 10:45:00,98.02,98.04,98.0,98.04,15038.0,87.9301,87.9481,87.9122,87.9481,15038.0
2017-01-18 10:50:00,98.03,98.09,98.01,98.08,6450.0,87.9391,87.9929,87.9212,87.9839,6450.0
2017-01-18 10:55:00,98.08,98.12,98.08,98.09,10744.0,87.9839,88.0198,87.9839,87.9929,10744.0
2017-01-18 11:00:00,98.1,98.13,98.09,98.12,8678.0,88.0019,88.0288,87.9929,88.0198,8678.0
2017-01-18 11:05:00,98.11,98.12,98.07,98.09,12277.0,88.0109,88.0198,87.975,87.9929,12277.0
2017-01-18 11:10:00,98.09,98.11,98.08,98.1,19015.0,87.9929,88.0109,87.9839,88.0019,19015.0
2017-01-18 11:15:00,98.11,98.12,98.04,98.08,12390.0,88.0109,88.0198,87.9481,87.9839,12390.0
2017-01-18 11:20:00,98.07,98.13,98.06,98.11,13210.0,87.975,88.0288,87.966,88.0109,13210.0
2017-01-18 11:25:00,98.11,98.13,98.09,98.11,12672.0,88.0109,88.0288,87.9929,88.0109,12672.0
2017-01-18 11:30:00,98.11,98.12,98.09,98.09,15871.0,88.0109,88.0198,87.9929,87.9929,15871.0
2017-01-18 11:35:00,98.09,98.1,98.02,98.05,10290.0,87.9929,88.0019,87.9301,87.957,10290.0
2017-01-18 11:40:00,98.06,98.08,98.05,98.06,5039.0,87.966,87.9839,87.957,87.966,5039.0
2017-01-18 11:45:00,98.05,98.05,98.01,98.03,3681.0,87.957,87.957,87.9212,87.9391,3681.0
2017-01-18 11:50:00,98.01,98.05,98.0,98.05,3700.0,87.9212,87.957,87.9122,87.957,3700.0
2017-01-18 11:55:00,98.05,98.05,98.01,98.02,12632.0,87.957,87.957,87.9212,87.9301,12632.0
2017-01-18 12:00:00,98.02,98.06,98.01,98.06,13191.0,87.9301,87.966,87.9212,87.966,13191.0
2017-01-18 12:05:00,98.06,98.1,98.04,98.08,4566.0,87.966,88.0019,87.9481,87.9839,4566.0
2017-01-18 12:10:00,98.08,98.1,98.06,98.06,6238.0,87.9839,88.0019,87.966,87.966,6238.0
2017-01-18 12:15:00,98.07,98.08,98.05,98.06,1790.0,87.975,87.9839,87.957,87.966,1790.0
2017-01-18 12:20:00,98.06,98.08,98.04,98.04,4205.0,87.966,87.9839,87.9481,87.9481,4205.0
2017-01-18 12:25:00,98.05,98.07,98.04,98.06,2170.0,87.957,87.975,87.9481,87.966,2170.0
2017-01-18 12:30:00,98.06,98.06,98.04,98.05,9980.0,87.966,87.966,87.9481,87.957,9980.0
2017-01-18 12:35:00,98.05,98.06,98.03,98.05,7269.0,87.957,87.966,87.9391,87.957,7269.0
2017-01-18 12:40:00,98.03,98.05,98.03,98.03,3509.0,87.9391,87.957,87.9391,87.9391,3509.0
2017-01-18 12:45:00,98.03,98.05,98.0,98.01,19504.0,87.9391,87.957,87.9122,87.9212,19504.0
2017-01-18 12:50:00,98.0,98.02,98.0,98.0,13218.0,87.9122,87.9301,87.9122,87.9122,13218.0
2017-01-18 12:55:00,98.01,98.01,97.86,97.94,25750.0,87.9212,87.9212,87.7866,87.8584,25750.0
2017-01-18 13:00:00,97.95,98.04,97.95,98.04,3399.0,87.8673,87.9481,87.8673,87.9481,3399.0
2017-01-18 13:05:00,98.03,98.1,98.02,98.06,3509.0,87.9391,88.0019,87.9301,87.966,3509.0
2017-01-18 13:10:00,98.06,98.07,98.01,98.01,5502.0,87.966,87.975,87.9212,87.9212,5502.0
2017-01-18 13:15:00,98.01,98.08,98.01,98.07,2710.0,87.9212,87.9839,87.9212,87.975,2710.0
2017-01-18 13:20:00,98.05,98.09,98.05,98.09,600.0,87.957,87.9929,87.957,87.9929,600.0
2017-01-18 13:25:00,98.07,98.09,98.04,98.05,1300.0,87.975,87.9929,87.9481,87.957,1300.0
2017-01-18 13:30:00,98.05,98.09,98.0,98.03,10621.0,87.957,87.9929,87.9122,87.9391,10621.0
2017-01-18 13:35:00,98.05,98.08,98.04,98.08,8705.0,87.957,87.9839,87.9481,87.9839,8705.0
2017-01-18 13:40:00,98.07,98.07,98.05,98.07,4000.0,87.975,87.975,87.957,87.975,4000.0
2017-01-18 13:45:00,98.07,98.08,97.96,97.98,20249.0,87.975,87.9839,87.8763,87.8942,20249.0
2017-01-18 13:50:00,97.98,98.03,97.98,98.01,2902.0,87.8942,87.9391,87.8942,87.9212,2902.0
2017-01-18 13:55:00,98.0,98.05,97.96,97.96,17597.0,87.9122,87.957,87.8763,87.8763,17597.0
2017-01-18 14:00:00,97.97,98.04,97.96,98.0,2295.0,87.8853,87.9481,87.8763,87.9122,2295.0
2017-01-18 14:05:00,98.0,98.03,97.93,97.95,12200.0,87.9122,87.9391,87.8494,87.8673,12200.0
2017-01-18 14:10:00,97.96,97.98,97.9,97.91,5106.0,87.8763,87.8942,87.8225,87.8314,5106.0
2017-01-18 14:15:00,97.91,97.98,97.91,97.93,12308.0,87.8314,87.8942,87.8314,87.8494,12308.0
2017-01-18 14:20:00,97.93,97.94,97.9,97.93,11435.0,87.8494,87.8584,87.8225,87.8494,11435.0
2017-01-18 14:25:00,97.93,97.96,97.9,97.95,20142.0,87.8494,87.8763,87.8225,87.8673,20142.0
2017-01-18 14:30:00,97.96,97.96,97.9,97.91,10030.0,87.8763,87.8763,87.8225,87.8314,10030.0
2017-01-18 14:35:00,97.91,97.97,97.9,97.91,19530.0,87.8314,87.8853,87.8225,87.8314,19530.0
2017-01-18 14:40:00,97.92,97.92,97.87,97.89,5131.0,87.8404,87.8404,87.7956,87.8135,5131.0
2017-01-18 14:45:00,97.89,97.91,97.87,97.9,12455.0,87.8135,87.8314,87.7956,87.8225,12455.0
2017-01-18 14:50:00,97.88,97.93,97.88,97.93,30082.0,87.8045,87.8494,87.8045,87.8494,30082.0
2017-01-18 14:55:00,97.93,98.0,97.93,98.0,5115.0,87.8494,87.9122,87.8494,87.9122,5115.0
2017-01-18 15:00:00,98.0,98.0,97.97,98.0,24061.0,87.9122,87.9122,87.8853,87.9122,24061.0
2017-01-18 15:05:00,98.01,98.01,97.96,97.99,6638.0,87.9212,87.9212,87.8763,87.9032,6638.0
2017-01-18 15:10:00,97.99,98.03,97.99,98.01,59247.0,87.9032,87.9391,87.9032,87.9212,59247.0
2017-01-18 15:15:00,98.01,98.08,98.0,98.03,81713.0,87.9212,87.9839,87.9122,87.9391,81713.0
2017-01-18 15:20:00,98.03,98.05,97.96,98.01,7845.0,87.9391,87.957,87.8763,87.9212,7845.0
2017-01-18 15:25:00,98.0,98.04,98.0,98.02,11399.0,87.9122,87.9481,87.9122,87.9301,11399.0
2017-01-18 15:30:00,98.02,98.02,97.98,97.98,21619.0,87.9301,87.9301,87.8942,87.8942,21619.0
2017-01-18 15:35:00,97.97,98.01,97.97,98.0,13676.0,87.8853,87.9212,87.8853,87.9122,13676.0
2017-01-18 15:40:00,98.0,98.02,97.96,98.01,18693.0,87.9122,87.9301,87.8763,87.9212,18693.0
2017-01-18 15:45:00,98.01,98.01,97.93,97.95,43361.0,87.9212,87.9212,87.8494,87.8673,43361.0
2017-01-18 15:50:00,97.97,98.06,97.95,98.0,107174.0,87.8853,87.966,87.8673,87.9122,107174.0
2017-01-18 15:55:00,98.0,98.05,97.95,97.98,194436.0,87.9122,87.957,87.8673,87.8942,194436.0
2017-01-19 09:30:00,97.86,98.18,97.86,97.93,59649.0,87.7866,88.0737,87.7866,87.8494,59649.0
2017-01-19 09:35:00,97.95,98.03,97.91,97.91,41992.0,87.8673,87.9391,87.8314,87.8314,41992.0
2017-01-19 09:40:00,97.91,97.95,97.9,97.95,38418.0,87.8314,87.8673,87.8225,87.8673,38418.0
2017-01-19 09:45:00,97.95,98.03,97.94,97.95,34599.0,87.8673,87.9391,87.8584,87.8673,34599.0
2017-01-19 09:50:00,97.94,98.15,97.93,98.14,102509.0,87.8584,88.0467,87.8494,88.0378,102509.0
2017-01-19 09:55:00,98.12,98.26,98.12,98.15,72921.0,88.0198,88.1454,88.0198,88.0467,72921.0
2017-01-19 10:00:00,98.15,98.16,98.05,98.06,29982.0,88.0467,88.0557,87.957,87.966,29982.0
2017-01-19 10:05:00,98.06,98.1,98.05,98.05,34695.0,87.966,88.0019,87.957,87.957,34695.0
2017-01-19 10:10:00,98.05,98.11,98.05,98.05,31326.0,87.957,88.0109,87.957,87.957,31326.0
2017-01-19 10:15:00,98.05,98.11,98.05,98.1,32210.0,87.957,88.0109,87.957,88.0019,32210.0
2017-01-19 10:20:00,98.1,98.12,98.05,98.06,33763.0,88.0019,88.0198,87.957,87.966,33763.0
2017-01-19 10:25:00,98.06,98.08,98.05,98.05,25530.0,87.966,87.9839,87.957,87.957,25530.0
2017-01-19 10:30:00,98.05,98.07,98.05,98.05,28165.0,87.957,87.975,87.957,87.957,28165.0
2017-01-19 10:35:00,98.06,98.07,98.05,98.06,19932.0,87.966,87.975,87.957,87.966,19932.0
2017-01-19 10:40:00,98.05,98.09,98.05,98.08,23027.0,87.957,87.9929,87.957,87.9839,23027.0
2017-01-19 10:45:00,98.08,98.09,98.05,98.05,175728.0,87.9839,87.9929,87.957,87.957,175728.0
2017-01-19 10:50:00,98.06,98.06,97.96,98.01,35852.0,87.966,87.966,87.8763,87.9212,35852.0
2017-01-19 10:55:00,98.01,98.02,97.99,98.01,51429.0,87.9212,87.9301,87.9032,87.9212,51429.0
2017-01-19 11:00:00,98.0,98.02,97.96,97.97,31069.0,87.9122,87.9301,87.8763,87.8853,31069.0
2017-01-19 11:05:00,97.96,97.98,97.96,97.97,39462.0,87.8763,87.8942,87.8763,87.8853,39462.0
2017-01-19 11:10:00,97.97,97.98,97.96,97.98,10080.0,87.8853,87.8942,87.8763,87.8942,10080.0
2017-01-19 11:15:00,97.97,97.98,97.96,97.96,22973.0,87.8853,87.8942,87.8763,87.8763,22973.0
2017-01-19 11:20:00,97.96,97.98,97.92,97.92,35358.0,87.8763,87.8942,87.8404,87.8404,35358.0
2017-01-19 11:25:00,97.92,97.92,97.9,97.91,13618.0,87.8404,87.8404,87.8225,87.8314,13618.0
2017-01-19 11:30:00,97.91,98.0,97.91,97.97,32978.0,87.8314,87.9122,87.8314,87.8853,32978.0
2017-01-19 11:35:00,97.98,97.98,97.9,97.91,21463.0,87.8942,87.8942,87.8225,87.8314,21463.0
2017-01-19 11:40:00,97.91,97.93,97.9,97.92,18283.0,87.8314,87.8494,87.8225,87.8404,18283.0
2017-01-19 11:45:00,97.93,98.02,97.92,98.01,16754.0,87.8494,87.9301,87.8404,87.9212,16754.0
2017-01-19 11:50:00,98.01,98.02,97.9,97.92,34417.0,87.9212,87.9301,87.8225,87.8404,34417.0
2017-01-19 11:55:00,97.91,97.99,97.9,97.93,33397.0,87.8314,87.9032,87.8225,87.8494,33397.0
2017-01-19 12:00:00,97.93,97.93,97.9,97.9,10803.0,87.8494,87.8494,87.8225,87.8225,10803.0
2017-01-19 12:05:00,97.91,97.93,97.9,97.9,20344.0,87.8314,87.8494,87.8225,87.8225,20344.0
2017-01-19 12:10:00,97.9,97.95,97.9,97.94,20877.0,87.8225,87.8673,87.8225,87.8584,20877.0
2017-01-19 12:15:00,97.94,98.0,97.93,98.0,24771.0,87.8584,87.9122,87.8494,87.9122,24771.0
2017-01-19 12:20:00,97.99,98.01,97.94,97.94,13254.0,87.9032,87.9212,87.8584,87.8584,13254.0
2017-01-19 12:25:00,97.94,97.98,97.94,97.98,9810.0,87.8584,87.8942,87.8584,87.8942,9810.0
2017-01-19 12:30:00,97.97,98.02,97.97,98.01,11767.0,87.8853,87.9301,87.8853,87.9212,11767.0
2017-01-19 12:35:00,98.0,98.04,98.0,98.02,11269.0,87.9122,87.9481,87.9122,87.9301,11269.0
2017-01-19 12:40:00,98.03,98.03,97.97,97.98,12177.0,87.9391,87.9391,87.8853,87.8942,12177.0
2017-01-19 12:45:00,97.98,97.99,97.94,97.95,9939.0,87.8942,87.9032,87.8584,87.8673,9939.0
2017-01-19 12:50:00,97.94,97.96,97.91,97.95,13300.0,87.8584,87.8763,87.8314,87.8673,13300.0
2017-01-19 12:55:00,97.95,98.01,97.95,98.0,13026.0,87.8673,87.9212,87.8673,87.9122,13026.0
2017-01-19 13:00:00,97.99,98.02,97.99,98.02,15855.0,87.9032,87.9301,87.9032,87.9301,15855.0
2017-01-19 13:05:00,98.02,98.02,98.0,98.01,17198.0,87.9301,87.9301,87.9122,87.9212,17198.0
2017-01-19 13:10:00,98.01,98.03,98.0,98.03,15602.0,87.9212,87.9391,87.9122,87.9391,15602.0
2017-01-19 13:15:00,98.03,98.07,98.02,98.05,23350.0,87.9391,87.975,87.9301,87.957,23350.0
2017-01-19 13:20:00,98.06,98.09,98.05,98.07,13128.0,87.966,87.9929,87.957,87.975,13128.0
2017-01-19 13:25:00,98.06,98.08,98.04,98.04,6225.0,87.966,87.9839,87.9481,87.9481,6225.0
2017-01-19 13:30:00,98.03,98.04,98.02,98.03,13997.0,87.9391,87.9481,87.9301,87.9391,13997.0
2017-01-19 13:35:00,98.02,98.06,98.01,98.05,9069.0,87.9301,87.966,87.9212,87.957,9069.0
2017-01-19 13:40:00,98.06,98.07,98.04,98.05,10564.0,87.966,87.975,87.9481,87.957,10564.0
2017-01-19 13:45:00,98.06,98.07,98.03,98.04,11982.0,87.966,87.975,87.9391,87.9481,11982.0
2017-01-19 13:50:00,98.04,98.06,98.02,98.05,13259.0,87.9481,87.966,87.9301,87.957,13259.0
2017-01-19 13:55:00,98.06,98.06,98.03,98.05,10803.0,87.966,87.966,87.9391,87.957,10803.0
2017-01-19 14:00:00,98.05,98.05,97.99,98.01,14654.0,87.957,87.957,87.9032,87.9212,14654.0
2017-01-19 14:05:00,98.01,98.01,97.91,97.92,19076.0,87.9212,87.9212,87.8314,87.8404,19076.0
2017-01-19 14:10:00,97.93,97.94,97.9,97.91,19800.0,87.8494,87.8584,87.8225,87.8314,19800.0
2017-01-19 14:15:00,97.91,97.97,97.9,97.9,25604.0,87.8314,87.8853,87.8225,87.8225,25604.0
2017-01-19 14:20:00,97.91,97.91,97.81,97.91,28626.0,87.8314,87.8314,87.7417,87.8314,28626.0
2017-01-19 14:25:00,97.91,97.98,97.91,97.97,29127.0,87.8314,87.8942,87.8314,87.8853,29127.0
2017-01-19 14:30:00,97.97,98.02,97.96,97.99,27258.0,87.8853,87.9301,87.8763,87.9032,27258.0
2017-01-19 14:35:00,97.99,98.05,97.98,98.03,14060.0,87.9032,87.957,87.8942,87.9391,14060.0
2017-01-19 14:40:00,98.02,98.07,98.01,98.06,11076.0,87.9301,87.975,87.9212,87.966,11076.0
2017-01-19 14:45:00,98.06,98.07,98.01,98.01,18860.0,87.966,87.975,87.9212,87.9212,18860.0
2017-01-19 14:50:00,98.01,98.03,97.99,97.99,19898.0,87.9212,87.9391,87.9032,87.9032,19898.0
2017-01-19 14:55:00,98.0,98.0,97.91,97.91,18723.0,87.9122,87.9122,87.8314,87.8314,18723.0
2017-01-19 15:00:00,97.91,97.91,97.88,97.9,21766.0,87.8314,87.8314,87.8045,87.8225,21766.0
2017-01-19 15:05:00,97.9,97.91,97.88,97.9,13112.0,87.8225,87.8314,87.8045,87.8225,13112.0
2017-01-19 15:10:00,97.9,97.9,97.85,97.9,19700.0,87.8225,87.8225,87.7776,87.8225,19700.0
2017-01-19 15:15:00,97.9,97.95,97.88,97.92,27146.0,87.8225,87.8673,87.8045,87.8404,27146.0
2017-01-19 15:20:00,97.91,97.93,97.89,97.91,19975.0,87.8314,87.8494,87.8135,87.8314,19975.0
2017-01-19 15:25:00,97.92,97.94,97.88,97.93,22115.0,87.8404,87.8584,87.8045,87.8494,22115.0
2017-01-19 15:30:00,97.93,97.93,97.89,97.91,25231.0,87.8494,87.8494,87.8135,87.8314,25231.0
2017-01-19 15:35:00,97.91,97.94,97.9,97.93,14219.0,87.8314,87.8584,87.8225,87.8494,14219.0
2017-01-19 15:40:00,97.94,97.99,97.93,97.99,20330.0,87.8584,87.9032,87.8494,87.9032,20330.0
2017-01-19 15:45:00,97.99,98.02,97.98,98.02,31932.0,87.9032,87.9301,87.8942,87.9301,31932.0
2017-01-19 15:50:00,98.02,98.03,98.01,98.03,55512.0,87.9301,87.9391,87.9212,87.9391,55512.0
2017-01-19 15:55:00,98.03,98.07,98.0,98.05,117700.0,87.9391,87.975,87.9122,87.957,117700.0
2017-01-20 09:30:00,98.2,98.31,97.81,97.99,138685.0,88.0916,88.1903,87.7417,87.9032,138685.0
2017-01-20 09:35:00,97.97,98.02,97.86,97.88,205689.0,87.8853,87.9301,87.7866,87.8045,205689.0
2017-01-20 09:40:00,97.89,97.97,97.86,97.89,67685.0,87.8135,87.8853,87.7866,87.8135,67685.0
2017-01-20 09:45:00,97.92,97.94,97.83,97.87,30983.0,87.8404,87.8584,87.7597,87.7956,30983.0
2017-01-20 09:50:00,97.89,98.0,97.88,98.0,26600.0,87.8135,87.9122,87.8045,87.9122,26600.0
2017-01-20 09:55:00,97.99,98.0,97.89,97.89,39922.0,87.9032,87.9122,87.8135,87.8135,39922.0
2017-01-20 10:00:00,97.89,97.92,97.83,97.9,25230.0,87.8135,87.8404,87.7597,87.8225,25230.0
2017-01-20 10:05:00,97.9,97.94,97.89,97.91,19245.0,87.8225,87.8584,87.8135,87.8314,19245.0
2017-01-20 10:10:00,97.9,97.94,97.9,97.9,17186.0,87.8225,87.8584,87.8225,87.8225,17186.0
2017-01-20 10:15:00,97.9,97.97,97.9,97.94,15014.0,87.8225,87.8853,87.8225,87.8584,15014.0
2017-01-20 10:20:00,97.94,97.98,97.91,97.97,20511.0,87.8584,87.8942,87.8314,87.8853,20511.0
2017-01-20 10:25:00,97.97,97.97,97.9,97.93,21984.0,87.8853,87.8853,87.8225,87.8494,21984.0
2017-01-20 10:30:00,97.92,97.96,97.91,97.92,18344.0,87.8404,87.8763,87.8314,87.8404,18344.0
2017-01-20 10:35:00,97.91,97.92,97.89,97.9,16552.0,87.8314,87.8404,87.8135,87.8225,16552.0
2017-01-20 10:40:00,97.91,97.92,97.89,97.9,23028.0,87.8314,87.8404,87.8135,87.8225,23028.0
2017-01-20 10:45:00,97.91,97.91,97.89,97.9,17682.0,87.8314,87.8314,87.8135,87.8225,17682.0
2017-01-20 10:50:00,97.9,97.91,97.88,97.9,10857.0,87.8225,87.8314,87.8045,87.8225,10857.0
2017-01-20 10:55:00,97.9,97.91,97.88,97.9,11783.0,87.8225,87.8314,87.8045,87.8225,11783.0
2017-01-20 11:00:00,97.91,97.92,97.89,97.91,9622.0,87.8314,87.8404,87.8135,87.8314,9622.0
2017-01-20 11:05:00,97.91,97.92,97.89,97.91,13874.0,87.8314,87.8404,87.8135,87.8314,13874.0
2017-01-20 11:10:00,97.9,97.92,97.9,97.91,12024.0,87.8225,87.8404,87.8225,87.8314,12024.0
2017-01-20 11:15:00,97.9,97.91,97.86,97.86,44291.0,87.8225,87.8314,87.7866,87.7866,44291.0
2017-01-20 11:20:00,97.86,97.87,97.81,97.83,57314.0,87.7866,87.7956,87.7417,87.7597,57314.0
2017-01-20 11:25:00,97.83,97.87,97.79,97.79,76517.0,87.7597,87.7956,87.7238,87.7238,76517.0
2017-01-20 11:30:00,97.79,97.82,97.79,97.81,21833.0,87.7238,87.7507,87.7238,87.7417,21833.0
2017-01-20 11:35:00,97.81,97.87,97.8,97.86,21202.0,87.7417,87.7956,87.7328,87.7866,21202.0
2017-01-20 11:40:00,97.88,97.88,97.86,97.87,7200.0,87.8045,87.8045,87.7866,87.7956,7200.0
2017-01-20 11:45:00,97.88,97.88,97.83,97.84,24191.0,87.8045,87.8045,87.7597,87.7687,24191.0
2017-01-20 11:50:00,97.85,97.9,97.84,97.9,8098.0,87.7776,87.8225,87.7687,87.8225,8098.0
2017-01-20 11:55:00,97.9,97.93,97.87,97.88,12624.0,87.8225,87.8494,87.7956,87.8045,12624.0
2017-01-20 12:00:00,97.89,97.97,97.86,97.86,12397.0,87.8135,87.8853,87.7866,87.7866,12397.0
2017-01-20 12:05:00,97.85,97.88,97.76,97.83,27214.0,87.7776,87.8045,87.6969,87.7597,27214.0
2017-01-20 12:10:00,97.81,97.82,97.74,97.74,33227.0,87.7417,87.7507,87.6789,87.6789,33227.0
2017-01-20 12:15:00,97.75,97.83,97.73,97.81,33416.0,87.6879,87.7597,87.67,87.7417,33416.0
2017-01-20 12:20:00,97.8,97.84,97.77,97.78,13370.0,87.7328,87.7687,87.7059,87.7148,13370.0
2017-01-20 12:25:00,97.78,97.84,97.75,97.81,16174.0,87.7148,87.7687,87.6879,87.7417,16174.0
2017-01-20 12:30:00,97.82,97.82,97.72,97.77,38770.0,87.7507,87.7507,87.661,87.7059,38770.0
2017-01-20 12:35:00,97.78,97.79,97.71,97.75,31206.0,87.7148,87.7238,87.652,87.6879,31206.0
2017-01-20 12:40:00,97.75,97.78,97.72,97.75,34838.0,87.6879,87.7148,87.661,87.6879,34838.0
2017-01-20 12:45:00,97.76,97.8,97.73,97.78,21080.0,87.6969,87.7328,87.67,87.7148,21080.0
2017-01-20 12:50:00,97.78,97.8,97.75,97.78,27750.0,87.7148,87.7328,87.6879,87.7148,27750.0
2017-01-20 12:55:00,97.78,97.86,97.77,97.85,14574.0,87.7148,87.7866,87.7059,87.7776,14574.0
2017-01-20 13:00:00,97.86,97.86,97.8,97.83,9315.0,87.7866,87.7866,87.7328,87.7597,9315.0
2017-01-20 13:05:00,97.84,97.88,97.81,97.87,15600.0,87.7687,87.8045,87.7417,87.7956,15600.0
2017-01-20 13:10:00,97.86,97.9,97.84,97.9,19127.0,87.7866,87.8225,87.7687,87.8225,19127.0
2017-01-20 13:15:00,97.89,97.93,97.84,97.88,17459.0,87.8135,87.8494,87.7687,87.8045,17459.0
2017-01-20 13:20:00,97.88,97.88,97.77,97.77,27022.0,87.8045,87.8045,87.7059,87.7059,27022.0
2017-01-20 13:25:00,97.78,97.79,97.76,97.79,12022.0,87.7148,87.7238,87.6969,87.7238,12022.0
2017-01-20 13:30:00,97.79,97.84,97.78,97.83,14068.0,87.7238,87.7687,87.7148,87.7597,14068.0
2017-01-20 13:35:00,97.84,97.84,97.79,97.82,31170.0,87.7687,87.7687,87.7238,87.7507,31170.0
2017-01-20 13:40:00,97.81,97.84,97.81,97.82,10900.0,87.7417,87.7687,87.7417,87.7507,10900.0
2017-01-20 13:45:00,97.82,97.84,97.76,97.77,10858.0,87.7507,87.7687,87.6969,87.7059,10858.0
2017-01-20 13:50:00,97.77,97.78,97.74,97.77,11557.0,87.7059,87.7148,87.6789,87.7059,11557.0
2017-01-20 13:55:00,97.77,97.79,97.76,97.78,10970.0,87.7059,87.7238,87.6969,87.7148,10970.0
2017-01-20 14:00:00,97.79,97.81,97.76,97.78,13326.0,87.7238,87.7417,87.6969,87.7148,13326.0
2017-01-20 14:05:00,97.8,97.8,97.78,97.79,8053.0,87.7328,87.7328,87.7148,87.7238,8053.0
2017-01-20 14:10:00,97.79,97.79,97.75,97.75,8291.0,87.7238,87.7238,87.6879,87.6879,8291.0
2017-01-20 14:15:00,97.76,97.78,97.75,97.75,17154.0,87.6969,87.7148,87.6879,87.6879,17154.0
2017-01-20 14:20:00,97.75,97.77,97.68,97.69,29315.0,87.6879,87.7059,87.6251,87.6341,29315.0
2017-01-20 14:25:00,97.7,97.72,97.69,97.71,21280.0,87.6431,87.661,87.6341,87.652,21280.0
2017-01-20 14:30:00,97.71,97.75,97.7,97.75,35137.0,87.652,87.6879,87.6431,87.6879,35137.0
2017-01-20 14:35:00,97.75,97.78,97.72,97.74,12568.0,87.6879,87.7148,87.661,87.6789,12568.0
2017-01-20 14:40:00,97.75,97.85,97.74,97.79,26448.0,87.6879,87.7776,87.6789,87.7238,26448.0
2017-01-20 14:45:00,97.79,97.83,97.78,97.81,14371.0,87.7238,87.7597,87.7148,87.7417,14371.0
2017-01-20 14:50:00,97.81,97.87,97.8,97.86,43439.0,87.7417,87.7956,87.7328,87.7866,43439.0
2017-01-20 14:55:00,97.86,97.89,97.86,97.88,12224.0,87.7866,87.8135,87.7866,87.8045,12224.0
2017-01-20 15:00:00,97.88,97.88,97.8,97.81,22583.0,87.8045,87.8045,87.7328,87.7417,22583.0
2017-01-20 15:05:00,97.8,97.85,97.8,97.81,18080.0,87.7328,87.7776,87.7328,87.7417,18080.0
2017-01-20 15:10:00,97.82,97.89,97.81,97.82,16055.0,87.7507,87.8135,87.7417,87.7507,16055.0
2017-01-20 15:15:00,97.81,97.82,97.76,97.78,11400.0,87.7417,87.7507,87.6969,87.7148,11400.0
2017-01-20 15:20:00,97.78,97.79,97.73,97.77,24717.0,87.7148,87.7238,87.67,87.7059,24717.0
2017-01-20 15:25:00,97.76,97.81,97.74,97.76,22059.0,87.6969,87.7417,87.6789,87.6969,22059.0
2017-01-20 15:30:00,97.77,97.81,97.74,97.8,16610.0,87.7059,87.7417,87.6789,87.7328,16610.0
2017-01-20 15:35:00,97.8,97.86,97.77,97.78,45296.0,87.7328,87.7866,87.7059,87.7148,45296.0
2017-01-20 15:40:00,97.78,97.81,97.7,97.72,118729.0,87.7148,87.7417,87.6431,87.661,118729.0
2017-01-20 15:45:00,97.73,97.8,97.7,97.71,67247.0,87.67,87.7328,87.6431,87.652,67247.0
2017-01-20 15:50:00,97.71,97.81,97.69,97.75,142364.0,87.652,87.7417,87.6341,87.6879,142364.0
2017-01-20 15:55:00,97.74,97.94,97.74,97.8,145537.0,87.6789,87.8584,87.6789,87.7328,145537.0
2017-01-23 09:30:00,97.5,97.7,97.36,97.38,235306.0,87.4637,87.6431,87.3381,87.356,235306.0
2017-01-23 09:35:00,97.39,97.39,96.78,96.83,588820.0,87.365,87.365,86.8178,86.8626,588820.0
2017-01-23 09:40:00,96.83,97.23,96.78,97.23,430818.0,86.8626,87.2214,86.8178,87.2214,430818.0
2017-01-23 09:45:00,97.22,97.22,96.89,96.9,155375.0,87.2125,87.2125,86.9164,86.9254,155375.0
2017-01-23 09:50:00,96.9,96.93,96.61,96.7,216122.0,86.9254,86.9523,86.6653,86.746,216122.0
2017-01-23 09:55:00,96.7,96.93,96.62,96.81,299127.0,86.746,86.9523,86.6742,86.8447,299127.0
2017-01-23 10:00:00,96.81,97.03,96.8,96.99,99619.0,86.8447,87.042,86.8357,87.0061,99619.0
2017-01-23 10:05:00,97.0,97.01,96.96,96.99,127259.0,87.0151,87.0241,86.9792,87.0061,127259.0
2017-01-23 10:10:00,96.99,97.0,96.85,96.87,168512.0,87.0061,87.0151,86.8806,86.8985,168512.0
2017-01-23 10:15:00,96.87,97.01,96.85,96.86,158912.0,86.8985,87.0241,86.8806,86.8895,158912.0
2017-01-23 10:20:00,96.86,96.94,96.7,96.81,367584.0,86.8895,86.9613,86.746,86.8447,367584.0
2017-01-23 10:25:00,96.81,96.84,96.7,96.82,103917.0,86.8447,86.8716,86.746,86.8536,103917.0
2017-01-23 10:30:00,96.81,96.84,96.56,96.6,160383.0,86.8447,86.8716,86.6204,86.6563,160383.0
2017-01-23 10:35:00,96.59,96.63,96.48,96.58,198601.0,86.6473,86.6832,86.5486,86.6384,198601.0
2017-01-23 10:40:00,96.58,96.78,96.54,96.78,115980.0,86.6384,86.8178,86.6025,86.8178,115980.0
2017-01-23 10:45:00,96.78,96.8,96.63,96.63,56829.0,86.8178,86.8357,86.6832,86.6832,56829.0
2017-01-23 10:50:00,96.64,96.68,96.5,96.59,210823.0,86.6922,86.7281,86.5666,86.6473,210823.0
2017-01-23 10:55:00,96.58,96.63,96.5,96.52,139587.0,86.6384,86.6832,86.5666,86.5845,139587.0
2017-01-23 11:00:00,96.52,96.54,96.39,96.43,72997.0,86.5845,86.6025,86.4679,86.5038,72997.0
2017-01-23 11:05:00,96.43,96.48,96.33,96.46,75447.0,86.5038,86.5486,86.4141,86.5307,75447.0
2017-01-23 11:10:00,96.46,96.61,96.46,96.5,78527.0,86.5307,86.6653,86.5307,86.5666,78527.0
2017-01-23 11:15:00,96.5,96.61,96.5,96.53,36595.0,86.5666,86.6653,86.5666,86.5935,36595.0
2017-01-23 11:20:00,96.53,96.58,96.5,96.54,94971.0,86.5935,86.6384,86.5666,86.6025,94971.0
2017-01-23 11:25:00,96.55,96.65,96.5,96.5,90113.0,86.6114,86.7011,86.5666,86.5666,90113.0
2017-01-23 11:30:00,96.5,96.54,96.42,96.49,60622.0,86.5666,86.6025,86.4948,86.5576,60622.0
2017-01-23 11:35:00,96.49,96.61,96.49,96.56,33143.0,86.5576,86.6653,86.5576,86.6204,33143.0
2017-01-23 11:40:00,96.56,96.59,96.51,96.54,19080.0,86.6204,86.6473,86.5756,86.6025,19080.0
2017-01-23 11:45:00,96.53,96.53,96.35,96.36,52837.0,86.5935,86.5935,86.432,86.441,52837.0
2017-01-23 11:50:00,96.36,96.5,96.34,96.35,120381.0,86.441,86.5666,86.4231,86.432,120381.0
2017-01-23 11:55:00,96.35,96.4,96.3,96.37,30168.0,86.432,86.4769,86.3872,86.45,30168.0
2017-01-23 12:00:00,96.38,96.41,96.34,96.38,40953.0,86.4589,86.4859,86.4231,86.4589,40953.0
2017-01-23 12:05:00,96.37,96.38,96.26,96.26,43798.0,86.45,86.4589,86.3513,86.3513,43798.0
2017-01-23 12:10:00,96.26,96.32,96.2,96.25,60084.0,86.3513,86.4051,86.2975,86.3423,60084.0
2017-01-23 12:15:00,96.27,96.37,96.25,96.36,133770.0,86.3603,86.45,86.3423,86.441,133770.0
2017-01-23 12:20:00,96.35,96.35,96.26,96.28,40712.0,86.432,86.432,86.3513,86.3692,40712.0
2017-01-23 12:25:00,96.29,96.32,96.25,96.3,45674.0,86.3782,86.4051,86.3423,86.3872,45674.0
2017-01-23 12:30:00,96.3,96.34,96.27,96.3,20915.0,86.3872,86.4231,86.3603,86.3872,20915.0
2017-01-23 12:35:00,96.31,96.33,96.29,96.3,34561.0,86.3961,86.4141,86.3782,86.3872,34561.0
2017-01-23 12:40:00,96.3,96.38,96.29,96.32,51959.0,86.3872,86.4589,86.3782,86.4051,51959.0
2017-01-23 12:45:00,96.32,96.38,96.31,96.37,29335.0,86.4051,86.4589,86.3961,86.45,29335.0
2017-01-23 12:50:00,96.38,96.47,96.37,96.47,76326.0,86.4589,86.5397,86.45,86.5397,76326.0
2017-01-23 12:55:00,96.47,96.58,96.45,96.54,23661.0,86.5397,86.6384,86.5217,86.6025,23661.0
2017-01-23 13:00:00,96.54,96.6,96.54,96.55,18586.0,86.6025,86.6563,86.6025,86.6114,18586.0
2017-01-23 13:05:00,96.55,96.56,96.46,96.47,80953.0,86.6114,86.6204,86.5307,86.5397,80953.0
2017-01-23 13:10:00,96.46,96.51,96.46,96.49,18320.0,86.5307,86.5756,86.5307,86.5576,18320.0
2017-01-23 13:15:00,96.49,96.59,96.49,96.59,65978.0,86.5576,86.6473,86.5576,86.6473,65978.0
2017-01-23 13:20:00,96.59,96.66,96.51,96.64,152452.0,86.6473,86.7101,86.5756,86.6922,152452.0
2017-01-23 13:25:00,96.63,96.74,96.52,96.61,136251.0,86.6832,86.7819,86.5845,86.6653,136251.0
2017-01-23 13:30:00,96.6,96.92,96.55,96.82,96959.0,86.6563,86.9434,86.6114,86.8536,96959.0
2017-01-23 13:35:00,96.81,96.96,96.78,96.93,95666.0,86.8447,86.9792,86.8178,86.9523,95666.0
2017-01-23 13:40:00,96.94,97.11,96.93,97.02,73252.0,86.9613,87.1138,86.9523,87.0331,73252.0
2017-01-23 13:45:00,97.03,97.12,97.03,97.05,56800.0,87.042,87.1228,87.042,87.06,56800.0
2017-01-23 13:50:00,97.05,97.11,96.92,96.92,33915.0,87.06,87.1138,86.9434,86.9434,33915.0
2017-01-23 13:55:00,96.92,96.96,96.88,96.93,42833.0,86.9434,86.9792,86.9075,86.9523,42833.0
2017-01-23 14:00:00,96.93,96.94,96.88,96.92,29796.0,86.9523,86.9613,86.9075,86.9434,29796.0
2017-01-23 14:05:00,96.91,96.96,96.9,96.95,26963.0,86.9344,86.9792,86.9254,86.9703,26963.0
2017-01-23 14:10:00,96.95,96.95,96.84,96.88,32568.0,86.9703,86.9703,86.8716,86.9075,32568.0
2017-01-23 14:15:00,96.88,96.93,96.78,96.78,39439.0,86.9075,86.9523,86.8178,86.8178,39439.0
2017-01-23 14:20:00,96.76,96.81,96.62,96.62,41968.0,86.7998,86.8447,86.6742,86.6742,41968.0
2017-01-23 14:25:00,96.63,96.63,96.4,96.46,104062.0,86.6832,86.6832,86.4769,86.5307,104062.0
2017-01-23 14:30:00,96.47,96.47,96.37,96.39,40561.0,86.5397,86.5397,86.45,86.4679,40561.0
2017-01-23 14:35:00,96.4,96.4,96.29,96.29,33906.0,86.4769,86.4769,86.3782,86.3782,33906.0
2017-01-23 14:40:00,96.29,96.29,96.2,96.28,79552.0,86.3782,86.3782,86.2975,86.3692,79552.0
2017-01-23 14:45:00,96.28,96.48,96.28,96.42,90887.0,86.3692,86.5486,86.3692,86.4948,90887.0
2017-01-23 14:50:00,96.42,96.46,96.37,96.39,54063.0,86.4948,86.5307,86.45,86.4679,54063.0
2017-01-23 14:55:00,96.38,96.5,96.37,96.45,159360.0,86.4589,86.5666,86.45,86.5217,159360.0
2017-01-23 15:00:00,96.45,96.49,96.38,96.39,41914.0,86.5217,86.5576,86.4589,86.4679,41914.0
2017-01-23 15:05:00,96.4,96.41,96.34,96.35,88113.0,86.4769,86.4859,86.4231,86.432,88113.0
2017-01-23 15:10:00,96.35,96.4,96.34,96.34,38133.0,86.432,86.4769,86.4231,86.4231,38133.0
2017-01-23 15:15:00,96.35,96.38,96.34,96.37,54684.0,86.432,86.4589,86.4231,86.45,54684.0
2017-01-23 15:20:00,96.37,96.38,96.32,96.35,91476.0,86.45,86.4589,86.4051,86.432,91476.0
2017-01-23 15:25:00,96.36,96.38,96.31,96.33,68580.0,86.441,86.4589,86.3961,86.4141,68580.0
2017-01-23 15:30:00,96.33,96.33,96.23,96.23,81441.0,86.4141,86.4141,86.3244,86.3244,81441.0
2017-01-23 15:35:00,96.23,96.27,96.21,96.27,75888.0,86.3244,86.3603,86.3064,86.3603,75888.0
2017-01-23 15:40:00,96.27,96.31,96.24,96.25,98408.0,86.3603,86.3961,86.3334,86.3423,98408.0
2017-01-23 15:45:00,96.26,96.26,96.1,96.15,160504.0,86.3513,86.3513,86.2078,86.2526,160504.0
2017-01-23 15:50:00,96.15,96.15,96.01,96.05,240737.0,86.2526,86.2526,86.127,86.1629,240737.0
2017-01-23 15:55:00,96.05,96.14,96.0,96.0,569676.0,86.1629,86.2436,86.1181,86.1181,569676.0
2017-01-24 09:30:00,96.23,96.49,96.06,96.27,88772.0,86.3244,86.5576,86.1719,86.3603,88772.0
2017-01-24 09:35:00,96.27,96.44,96.27,96.43,42221.0,86.3603,86.5128,86.3603,86.5038,42221.0
2017-01-24 09:40:00,96.42,96.45,96.37,96.4,80102.0,86.4948,86.5217,86.45,86.4769,80102.0
2017-01-24 09:45:00,96.39,96.43,96.31,96.39,40182.0,86.4679,86.5038,86.3961,86.4679,40182.0
2017-01-24 09:50:00,96.38,96.43,96.33,96.41,36660.0,86.4589,86.5038,86.4141,86.4859,36660.0
2017-01-24 09:55:00,96.41,96.42,96.29,96.39,49574.0,86.4859,86.4948,86.3782,86.4679,49574.0
2017-01-24 10:00:00,96.39,96.42,96.36,96.42,103289.0,86.4679,86.4948,86.441,86.4948,103289.0
2017-01-24 10:05:00,96.43,96.6,96.42,96.6,40541.0,86.5038,86.6563,86.4948,86.6563,40541.0
2017-01-24 10:10:00,96.58,96.6,96.47,96.55,71675.0,86.6384,86.6563,86.5397,86.6114,71675.0
2017-01-24 10:15:00,96.54,96.72,96.53,96.72,83916.0,86.6025,86.7639,86.5935,86.7639,83916.0
2017-01-24 10:20:00,96.72,96.85,96.7,96.84,66178.0,86.7639,86.8806,86.746,86.8716,66178.0
2017-01-24 10:25:00,96.83,96.83,96.67,96.67,27261.0,86.8626,86.8626,86.7191,86.7191,27261.0
2017-01-24 10:30:00,96.68,96.83,96.68,96.82,42407.0,86.7281,86.8626,86.7281,86.8536,42407.0
2017-01-24 10:35:00,96.82,96.86,96.78,96.81,41990.0,86.8536,86.8895,86.8178,86.8447,41990.0
2017-01-24 10:40:00,96.82,96.87,96.8,96.83,53053.0,86.8536,86.8985,86.8357,86.8626,53053.0
2017-01-24 10:45:00,96.82,96.83,96.78,96.81,28240.0,86.8536,86.8626,86.8178,86.8447,28240.0
2017-01-24 10:50:00,96.81,96.86,96.79,96.85,27667.0,86.8447,86.8895,86.8267,86.8806,27667.0
2017-01-24 10:55:00,96.85,96.91,96.8,96.89,30080.0,86.8806,86.9344,86.8357,86.9164,30080.0
2017-01-24 11:00:00,96.89,96.97,96.85,96.96,43510.0,86.9164,86.9882,86.8806,86.9792,43510.0
2017-01-24 11:05:00,96.95,97.02,96.95,97.0,46287.0,86.9703,87.0331,86.9703,87.0151,46287.0
2017-01-24 11:10:00,97.01,97.02,96.99,97.01,124546.0,87.0241,87.0331,87.0061,87.0241,124546.0
2017-01-24 11:15:00,97.01,97.05,96.99,97.03,61883.0,87.0241,87.06,87.0061,87.042,61883.0
2017-01-24 11:20:00,97.04,97.05,96.99,97.01,20197.0,87.051,87.06,87.0061,87.0241,20197.0
2017-01-24 11:25:00,97.01,97.02,96.99,97.02,17805.0,87.0241,87.0331,87.0061,87.0331,17805.0
2017-01-24 11:30:00,97.02,97.07,97.01,97.07,19097.0,87.0331,87.0779,87.0241,87.0779,19097.0
2017-01-24 11:35:00,97.07,97.1,97.06,97.07,13133.0,87.0779,87.1048,87.0689,87.0779,13133.0
2017-01-24 11:40:00,97.07,97.07,97.0,97.0,13615.0,87.0779,87.0779,87.0151,87.0151,13615.0
2017-01-24 11:45:00,97.01,97.06,97.0,97.06,35357.0,87.0241,87.0689,87.0151,87.0689,35357.0
2017-01-24 11:50:00,97.06,97.1,97.05,97.05,20853.0,87.0689,87.1048,87.06,87.06,20853.0
2017-01-24 11:55:00,97.06,97.08,97.04,97.05,21971.0,87.0689,87.0869,87.051,87.06,21971.0
2017-01-24 12:00:00,97.05,97.07,97.05,97.05,17186.0,87.06,87.0779,87.06,87.06,17186.0
2017-01-24 12:05:00,97.05,97.06,97.01,97.05,17475.0,87.06,87.0689,87.0241,87.06,17475.0
2017-01-24 12:10:00,97.08,97.09,97.05,97.07,7950.0,87.0869,87.0959,87.06,87.0779,7950.0
2017-01-24 12:15:00,97.09,97.1,97.07,97.1,17931.0,87.0959,87.1048,87.0779,87.1048,17931.0
2017-01-24 12:20:00,97.1,97.18,97.08,97.11,42356.0,87.1048,87.1766,87.0869,87.1138,42356.0
2017-01-24 12:25:00,97.12,97.15,97.11,97.13,48348.0,87.1228,87.1497,87.1138,87.1317,48348.0
2017-01-24 12:30:00,97.14,97.14,97.06,97.06,31989.0,87.1407,87.1407,87.0689,87.0689,31989.0
2017-01-24 12:35:00,97.07,97.11,97.05,97.09,36493.0,87.0779,87.1138,87.06,87.0959,36493.0
2017-01-24 12:40:00,97.1,97.11,97.04,97.05,20136.0,87.1048,87.1138,87.051,87.06,20136.0
2017-01-24 12:45:00,97.07,97.08,97.03,97.06,24696.0,87.0779,87.0869,87.042,87.0689,24696.0
2017-01-24 12:50:00,97.07,97.11,97.06,97.1,47924.0,87.0779,87.1138,87.0689,87.1048,47924.0
2017-01-24 12:55:00,97.11,97.13,97.09,97.12,24692.0,87.1138,87.1317,87.0959,87.1228,24692.0
2017-01-24 13:00:00,97.13,97.15,97.1,97.1,17400.0,87.1317,87.1497,87.1048,87.1048,17400.0
2017-01-24 13:05:00,97.1,97.15,97.1,97.13,31185.0,87.1048,87.1497,87.1048,87.1317,31185.0
2017-01-24 13:10:00,97.12,97.14,97.09,97.09,21669.0,87.1228,87.1407,87.0959,87.0959,21669.0
2017-01-24 13:15:00,97.1,97.14,97.08,97.12,33394.0,87.1048,87.1407,87.0869,87.1228,33394.0
2017-01-24 13:20:00,97.12,97.19,97.12,97.17,18775.0,87.1228,87.1856,87.1228,87.1676,18775.0
2017-01-24 13:25:00,97.16,97.23,97.13,97.18,74231.0,87.1586,87.2214,87.1317,87.1766,74231.0
2017-01-24 13:30:00,97.19,97.21,97.18,97.19,17400.0,87.1856,87.2035,87.1766,87.1856,17400.0
2017-01-24 13:35:00,97.19,97.26,97.18,97.25,54260.0,87.1856,87.2484,87.1766,87.2394,54260.0
2017-01-24 13:40:00,97.25,97.27,97.24,97.26,30578.0,87.2394,87.2573,87.2304,87.2484,30578.0
2017-01-24 13:45:00,97.26,97.27,97.22,97.25,25634.0,87.2484,87.2573,87.2125,87.2394,25634.0
2017-01-24 13:50:00,97.25,97.32,97.23,97.31,23781.0,87.2394,87.3022,87.2214,87.2932,23781.0
2017-01-24 13:55:00,97.3,97.3,97.19,97.23,168421.0,87.2842,87.2842,87.1856,87.2214,168421.0
2017-01-24 14:00:00,97.23,97.26,97.22,97.25,221924.0,87.2214,87.2484,87.2125,87.2394,221924.0
2017-01-24 14:05:00,97.25,97.26,97.19,97.2,36702.0,87.2394,87.2484,87.1856,87.1945,36702.0
2017-01-24 14:10:00,97.2,97.21,97.16,97.18,51503.0,87.1945,87.2035,87.1586,87.1766,51503.0
2017-01-24 14:15:00,97.18,97.2,97.17,97.2,27565.0,87.1766,87.1945,87.1676,87.1945,27565.0
2017-01-24 14:20:00,97.2,97.2,97.12,97.12,64314.0,87.1945,87.1945,87.1228,87.1228,64314.0
2017-01-24 14:25:00,97.12,97.12,97.03,97.04,31436.0,87.1228,87.1228,87.042,87.051,31436.0
2017-01-24 14:30:00,97.04,97.12,97.04,97.09,23055.0,87.051,87.1228,87.051,87.0959,23055.0
2017-01-24 14:35:00,97.08,97.08,97.01,97.02,23569.0,87.0869,87.0869,87.0241,87.0331,23569.0
2017-01-24 14:40:00,97.02,97.1,97.0,97.1,40214.0,87.0331,87.1048,87.0151,87.1048,40214.0
2017-01-24 14:45:00,97.1,97.16,97.05,97.05,39305.0,87.1048,87.1586,87.06,87.06,39305.0
2017-01-24 14:50:00,97.05,97.06,96.99,97.04,54103.0,87.06,87.0689,87.0061,87.051,54103.0
2017-01-24 14:55:00,97.03,97.04,96.97,97.01,39124.0,87.042,87.051,86.9882,87.0241,39124.0
2017-01-24 15:00:00,97.0,97.01,96.86,96.91,78207.0,87.0151,87.0241,86.8895,86.9344,78207.0
2017-01-24 15:05:00,96.91,96.92,96.78,96.81,66985.0,86.9344,86.9434,86.8178,86.8447,66985.0
2017-01-24 15:10:00,96.81,96.87,96.69,96.7,60580.0,86.8447,86.8985,86.737,86.746,60580.0
2017-01-24 15:15:00,96.7,96.77,96.64,96.75,65697.0,86.746,86.8088,86.6922,86.7909,65697.0
2017-01-24 15:20:00,96.73,96.77,96.7,96.75,54316.0,86.7729,86.8088,86.746,86.7909,54316.0
2017-01-24 15:25:00,96.75,96.93,96.73,96.9,94599.0,86.7909,86.9523,86.7729,86.9254,94599.0
2017-01-24 15:30:00,96.89,96.9,96.85,96.85,48783.0,86.9164,86.9254,86.8806,86.8806,48783.0
2017-01-24 15:35:00,96.85,96.95,96.83,96.89,99631.0,86.8806,86.9703,86.8626,86.9164,99631.0
2017-01-24 15:40:00,96.89,96.91,96.75,96.78,56625.0,86.9164,86.9344,86.7909,86.8178,56625.0
2017-01-24 15:45:00,96.79,96.81,96.71,96.73,58472.0,86.8267,86.8447,86.755,86.7729,58472.0
2017-01-24 15:50:00,96.72,96.8,96.71,96.76,62831.0,86.7639,86.8357,86.755,86.7998,62831.0
2017-01-24 15:55:00,96.76,96.76,96.7,96.7,145561.0,86.7998,86.7998,86.746,86.746,145561.0
2017-01-25 09:30:00,96.83,97.37,96.83,97.14,47594.0,86.8626,87.347,86.8626,87.1407,47594.0
2017-01-25 09:35:00,97.16,97.42,97.16,97.36,115590.0,87.1586,87.3919,87.1586,87.3381,115590.0
2017-01-25 09:40:00,97.36,97.48,97.28,97.43,66981.0,87.3381,87.4457,87.2663,87.4009,66981.0
2017-01-25 09:45:00,97.45,97.45,97.27,97.36,69183.0,87.4188,87.4188,87.2573,87.3381,69183.0
2017-01-25 09:50:00,97.35,97.38,97.27,97.31,40183.0,87.3291,87.356,87.2573,87.2932,40183.0
2017-01-25 09:55:00,97.31,97.41,97.3,97.35,82800.0,87.2932,87.3829,87.2842,87.3291,82800.0
2017-01-25 10:00:00,97.33,97.47,97.32,97.43,88937.0,87.3111,87.4367,87.3022,87.4009,88937.0
2017-01-25 10:05:00,97.43,97.62,97.43,97.62,151719.0,87.4009,87.5713,87.4009,87.5713,151719.0
2017-01-25 10:10:00,97.61,97.63,97.42,97.49,42548.0,87.5623,87.5803,87.3919,87.4547,42548.0
2017-01-25 10:15:00,97.5,97.56,97.45,97.51,44941.0,87.4637,87.5175,87.4188,87.4726,44941.0
2017-01-25 10:20:00,97.51,97.6,97.51,97.58,41183.0,87.4726,87.5534,87.4726,87.5354,41183.0
2017-01-25 10:25:00,97.58,97.59,97.48,97.51,49786.0,87.5354,87.5444,87.4457,87.4726,49786.0
2017-01-25 10:30:00,97.51,97.6,97.48,97.53,253568.0,87.4726,87.5534,87.4457,87.4906,253568.0
2017-01-25 10:35:00,97.54,97.59,97.5,97.55,27056.0,87.4995,87.5444,87.4637,87.5085,27056.0
2017-01-25 10:40:00,97.55,97.56,97.49,97.52,34446.0,87.5085,87.5175,87.4547,87.4816,34446.0
2017-01-25 10:45:00,97.52,97.56,97.49,97.52,78304.0,87.4816,87.5175,87.4547,87.4816,78304.0
2017-01-25 10:50:00,97.52,97.52,97.48,97.51,26307.0,87.4816,87.4816,87.4457,87.4726,26307.0
2017-01-25 10:55:00,97.51,97.55,97.48,97.51,16846.0,87.4726,87.5085,87.4457,87.4726,16846.0
2017-01-25 11:00:00,97.51,97.58,97.5,97.58,41123.0,87.4726,87.5354,87.4637,87.5354,41123.0
2017-01-25 11:05:00,97.58,97.69,97.55,97.69,23308.0,87.5354,87.6341,87.5085,87.6341,23308.0
2017-01-25 11:10:00,97.7,97.73,97.58,97.63,203364.0,87.6431,87.67,87.5354,87.5803,203364.0
2017-01-25 11:15:00,97.63,97.72,97.63,97.71,227187.0,87.5803,87.661,87.5803,87.652,227187.0
2017-01-25 11:20:00,97.72,97.81,97.62,97.62,48900.0,87.661,87.7417,87.5713,87.5713,48900.0
2017-01-25 11:25:00,97.61,97.64,97.53,97.59,27116.0,87.5623,87.5892,87.4906,87.5444,27116.0
2017-01-25 11:30:00,97.59,97.6,97.38,97.38,25683.0,87.5444,87.5534,87.356,87.356,25683.0
2017-01-25 11:35:00,97.39,97.41,97.35,97.4,40818.0,87.365,87.3829,87.3291,87.3739,40818.0
2017-01-25 11:40:00,97.39,97.46,97.38,97.43,50800.0,87.365,87.4278,87.356,87.4009,50800.0
2017-01-25 11:45:00,97.44,97.5,97.42,97.42,23583.0,87.4098,87.4637,87.3919,87.3919,23583.0
2017-01-25 11:50:00,97.43,97.46,97.41,97.46,45127.0,87.4009,87.4278,87.3829,87.4278,45127.0
2017-01-25 11:55:00,97.46,97.47,97.38,97.43,29076.0,87.4278,87.4367,87.356,87.4009,29076.0
2017-01-25 12:00:00,97.44,97.48,97.42,97.48,46693.0,87.4098,87.4457,87.3919,87.4457,46693.0
2017-01-25 12:05:00,97.5,97.5,97.46,97.46,18450.0,87.4637,87.4637,87.4278,87.4278,18450.0
2017-01-25 12:10:00,97.46,97.51,97.45,97.49,52043.0,87.4278,87.4726,87.4188,87.4547,52043.0
2017-01-25 12:15:00,97.49,97.52,97.47,97.49,21400.0,87.4547,87.4816,87.4367,87.4547,21400.0
2017-01-25 12:20:00,97.48,97.52,97.43,97.43,29485.0,87.4457,87.4816,87.4009,87.4009,29485.0
2017-01-25 12:25:00,97.43,97.46,97.42,97.44,28400.0,87.4009,87.4278,87.3919,87.4098,28400.0
2017-01-25 12:30:00,97.44,97.48,97.43,97.48,14097.0,87.4098,87.4457,87.4009,87.4457,14097.0
2017-01-25 12:35:00,97.46,97.47,97.44,97.45,15241.0,87.4278,87.4367,87.4098,87.4188,15241.0
2017-01-25 12:40:00,97.45,97.46,97.44,97.45,107971.0,87.4188,87.4278,87.4098,87.4188,107971.0
2017-01-25 12:45:00,97.44,97.49,97.44,97.49,30772.0,87.4098,87.4547,87.4098,87.4547,30772.0
2017-01-25 12:50:00,97.48,97.51,97.48,97.5,24930.0,87.4457,87.4726,87.4457,87.4637,24930.0
2017-01-25 12:55:00,97.49,97.5,97.47,97.49,11200.0,87.4547,87.4637,87.4367,87.4547,11200.0
2017-01-25 13:00:00,97.49,97.51,97.47,97.5,11750.0,87.4547,87.4726,87.4367,87.4637,11750.0
2017-01-25 13:05:00,97.5,97.5,97.48,97.5,10121.0,87.4637,87.4637,87.4457,87.4637,10121.0
2017-01-25 13:10:00,97.5,97.5,97.47,97.47,15192.0,87.4637,87.4637,87.4367,87.4367,15192.0
2017-01-25 13:15:00,97.47,97.49,97.44,97.44,27737.0,87.4367,87.4547,87.4098,87.4098,27737.0
2017-01-25 13:20:00,97.44,97.47,97.41,97.44,15194.0,87.4098,87.4367,87.3829,87.4098,15194.0
2017-01-25 13:25:00,97.43,97.43,97.34,97.35,19756.0,87.4009,87.4009,87.3201,87.3291,19756.0
2017-01-25 13:30:00,97.35,97.36,97.31,97.35,26614.0,87.3291,87.3381,87.2932,87.3291,26614.0
2017-01-25 13:35:00,97.35,97.38,97.35,97.36,10832.0,87.3291,87.356,87.3291,87.3381,10832.0
2017-01-25 13:40:00,97.36,97.38,97.35,97.37,11828.0,87.3381,87.356,87.3291,87.347,11828.0
2017-01-25 13:45:00,97.37,97.38,97.35,97.38,14312.0,87.347,87.356,87.3291,87.356,14312.0
2017-01-25 13:50:00,97.38,97.44,97.37,97.42,13788.0,87.356,87.4098,87.347,87.3919,13788.0
2017-01-25 13:55:00,97.41,97.43,97.34,97.34,11052.0,87.3829,87.4009,87.3201,87.3201,11052.0
2017-01-25 14:00:00,97.36,97.37,97.34,97.34,15094.0,87.3381,87.347,87.3201,87.3201,15094.0
2017-01-25 14:05:00,97.34,97.43,97.34,97.43,27863.0,87.3201,87.4009,87.3201,87.4009,27863.0
2017-01-25 14:10:00,97.43,97.44,97.38,97.4,27802.0,87.4009,87.4098,87.356,87.3739,27802.0
2017-01-25 14:15:00,97.4,97.41,97.39,97.39,15905.0,87.3739,87.3829,87.365,87.365,15905.0
2017-01-25 14:20:00,97.4,97.4,97.36,97.37,21627.0,87.3739,87.3739,87.3381,87.347,21627.0
2017-01-25 14:25:00,97.38,97.45,97.37,97.42,20027.0,87.356,87.4188,87.347,87.3919,20027.0
2017-01-25 14:30:00,97.42,97.43,97.37,97.4,43429.0,87.3919,87.4009,87.347,87.3739,43429.0
2017-01-25 14:35:00,97.4,97.5,97.39,97.46,33304.0,87.3739,87.4637,87.365,87.4278,33304.0
2017-01-25 14:40:00,97.46,97.52,97.46,97.5,29481.0,87.4278,87.4816,87.4278,87.4637,29481.0
2017-01-25 14:45:00,97.5,97.52,97.48,97.48,14978.0,87.4637,87.4816,87.4457,87.4457,14978.0
2017-01-25 14:50:00,97.48,97.58,97.48,97.5,24302.0,87.4457,87.5354,87.4457,87.4637,24302.0
2017-01-25 14:55:00,97.52,97.52,97.42,97.43,25538.0,87.4816,87.4816,87.3919,87.4009,25538.0
2017-01-25 15:00:00,97.42,97.47,97.4,97.44,128360.0,87.3919,87.4367,87.3739,87.4098,128360.0
2017-01-25 15:05:00,97.43,97.46,97.42,97.43,12702.0,87.4009,87.4278,87.3919,87.4009,12702.0
2017-01-25 15:10:00,97.43,97.47,97.42,97.43,17638.0,87.4009,87.4367,87.3919,87.4009,17638.0
2017-01-25 15:15:00,97.44,97.44,97.41,97.44,34296.0,87.4098,87.4098,87.3829,87.4098,34296.0
2017-01-25 15:20:00,97.44,97.48,97.42,97.43,52287.0,87.4098,87.4457,87.3919,87.4009,52287.0
2017-01-25 15:25:00,97.43,97.51,97.42,97.51,32910.0,87.4009,87.4726,87.3919,87.4726,32910.0
2017-01-25 15:30:00,97.52,97.52,97.49,97.49,24230.0,87.4816,87.4816,87.4547,87.4547,24230.0
2017-01-25 15:35:00,97.48,97.5,97.44,97.45,18993.0,87.4457,87.4637,87.4098,87.4188,18993.0
2017-01-25 15:40:00,97.46,97.5,97.45,97.45,25080.0,87.4278,87.4637,87.4188,87.4188,25080.0
2017-01-25 15:45:00,97.45,97.54,97.44,97.52,45651.0,87.4188,87.4995,87.4098,87.4816,45651.0
2017-01-25 15:50:00,97.52,97.65,97.49,97.56,119912.0,87.4816,87.5982,87.4547,87.5175,119912.0
2017-01-25 15:55:00,97.57,97.57,97.5,97.5,68225.0,87.5264,87.5264,87.4637,87.4637,68225.0
2017-01-26 09:30:00,97.43,97.62,97.29,97.59,65753.0,87.4009,87.5713,87.2753,87.5444,65753.0
2017-01-26 09:35:00,97.61,97.61,97.46,97.47,132410.0,87.5623,87.5623,87.4278,87.4367,132410.0
2017-01-26 09:40:00,97.46,97.49,97.32,97.37,51288.0,87.4278,87.4547,87.3022,87.347,51288.0
2017-01-26 09:45:00,97.37,97.41,97.28,97.39,80960.0,87.347,87.3829,87.2663,87.365,80960.0
2017-01-26 09:50:00,97.39,97.53,97.37,97.53,53860.0,87.365,87.4906,87.347,87.4906,53860.0
2017-01-26 09:55:00,97.53,97.54,97.45,97.48,58409.0,87.4906,87.4995,87.4188,87.4457,58409.0
2017-01-26 10:00:00,97.48,97.54,97.45,97.51,115755.0,87.4457,87.4995,87.4188,87.4726,115755.0
2017-01-26 10:05:00,97.51,97.53,97.44,97.46,55521.0,87.4726,87.4906,87.4098,87.4278,55521.0
2017-01-26 10:10:00,97.46,97.51,97.41,97.42,60384.0,87.4278,87.4726,87.3829,87.3919,60384.0
2017-01-26 10:15:00,97.42,97.45,97.39,97.4,37700.0,87.3919,87.4188,87.365,87.3739,37700.0
2017-01-26 10:20:00,97.4,97.45,97.39,97.4,41093.0,87.3739,87.4188,87.365,87.3739,41093.0
2017-01-26 10:25:00,97.4,97.44,97.39,97.4,179469.0,87.3739,87.4098,87.365,87.3739,179469.0
2017-01-26 10:30:00,97.41,97.41,97.37,97.39,53996.0,87.3829,87.3829,87.347,87.365,53996.0
2017-01-26 10:35:00,97.39,97.44,97.39,97.43,27735.0,87.365,87.4098,87.365,87.4009,27735.0
2017-01-26 10:40:00,97.43,97.47,97.39,97.41,38800.0,87.4009,87.4367,87.365,87.3829,38800.0
2017-01-26 10:45:00,97.41,97.44,97.39,97.42,32708.0,87.3829,87.4098,87.365,87.3919,32708.0
2017-01-26 10:50:00,97.42,97.43,97.4,97.42,20605.0,87.3919,87.4009,87.3739,87.3919,20605.0
2017-01-26 10:55:00,97.42,97.45,97.4,97.45,60076.0,87.3919,87.4188,87.3739,87.4188,60076.0
2017-01-26 11:00:00,97.45,97.51,97.43,97.51,45931.0,87.4188,87.4726,87.4009,87.4726,45931.0
2017-01-26 11:05:00,97.5,97.5,97.45,97.48,15347.0,87.4637,87.4637,87.4188,87.4457,15347.0
2017-01-26 11:10:00,97.49,97.51,97.46,97.46,13433.0,87.4547,87.4726,87.4278,87.4278,13433.0
2017-01-26 11:15:00,97.46,97.46,97.41,97.43,19820.0,87.4278,87.4278,87.3829,87.4009,19820.0
2017-01-26 11:20:00,97.42,97.45,97.42,97.44,15687.0,87.3919,87.4188,87.3919,87.4098,15687.0
2017-01-26 11:25:00,97.44,97.48,97.43,97.45,14864.0,87.4098,87.4457,87.4009,87.4188,14864.0
2017-01-26 11:30:00,97.45,97.46,97.43,97.45,9100.0,87.4188,87.4278,87.4009,87.4188,9100.0
2017-01-26 11:35:00,97.45,97.45,97.4,97.41,12886.0,87.4188,87.4188,87.3739,87.3829,12886.0
2017-01-26 11:40:00,97.4,97.44,97.4,97.44,18206.0,87.3739,87.4098,87.3739,87.4098,18206.0
2017-01-26 11:45:00,97.44,97.44,97.4,97.42,12476.0,87.4098,87.4098,87.3739,87.3919,12476.0
2017-01-26 11:50:00,97.42,97.42,97.39,97.41,28274.0,87.3919,87.3919,87.365,87.3829,28274.0
2017-01-26 11:55:00,97.41,97.45,97.39,97.45,27722.0,87.3829,87.4188,87.365,87.4188,27722.0
2017-01-26 12:00:00,97.45,97.46,97.43,97.45,51261.0,87.4188,87.4278,87.4009,87.4188,51261.0
2017-01-26 12:05:00,97.44,97.52,97.44,97.46,26199.0,87.4098,87.4816,87.4098,87.4278,26199.0
2017-01-26 12:10:00,97.46,97.48,97.43,97.47,11433.0,87.4278,87.4457,87.4009,87.4367,11433.0
2017-01-26 12:15:00,97.47,97.5,97.46,97.5,7800.0,87.4367,87.4637,87.4278,87.4637,7800.0
2017-01-26 12:20:00,97.49,97.5,97.45,97.46,6862.0,87.4547,87.4637,87.4188,87.4278,6862.0
2017-01-26 12:25:00,97.47,97.48,97.43,97.43,7493.0,87.4367,87.4457,87.4009,87.4009,7493.0
2017-01-26 12:30:00,97.43,97.44,97.43,97.43,17516.0,87.4009,87.4098,87.4009,87.4009,17516.0
2017-01-26 12:35:00,97.43,97.44,97.38,97.38,36845.0,87.4009,87.4098,87.356,87.356,36845.0
2017-01-26 12:40:00,97.38,97.38,97.3,97.31,35396.0,87.356,87.356,87.2842,87.2932,35396.0
2017-01-26 12:45:00,97.31,97.32,97.3,97.31,10777.0,87.2932,87.3022,87.2842,87.2932,10777.0
2017-01-26 12:50:00,97.31,97.32,97.29,97.3,16622.0,87.2932,87.3022,87.2753,87.2842,16622.0
2017-01-26 12:55:00,97.3,97.36,97.3,97.35,12900.0,87.2842,87.3381,87.2842,87.3291,12900.0
2017-01-26 13:00:00,97.33,97.37,97.32,97.37,12460.0,87.3111,87.347,87.3022,87.347,12460.0
2017-01-26 13:05:00,97.38,97.42,97.37,97.4,24765.0,87.356,87.3919,87.347,87.3739,24765.0
2017-01-26 13:10:00,97.4,97.41,97.39,97.4,5100.0,87.3739,87.3829,87.365,87.3739,5100.0
2017-01-26 13:15:00,97.41,97.42,97.36,97.36,6841.0,87.3829,87.3919,87.3381,87.3381,6841.0
2017-01-26 13:20:00,97.36,97.36,97.13,97.17,31583.0,87.3381,87.3381,87.1317,87.1676,31583.0
2017-01-26 13:25:00,97.17,97.26,97.16,97.25,18320.0,87.1676,87.2484,87.1586,87.2394,18320.0
2017-01-26 13:30:00,97.25,97.25,97.18,97.21,13380.0,87.2394,87.2394,87.1766,87.2035,13380.0
2017-01-26 13:35:00,97.21,97.24,97.2,97.23,9380.0,87.2035,87.2304,87.1945,87.2214,9380.0
2017-01-26 13:40:00,97.23,97.25,97.23,97.25,8700.0,87.2214,87.2394,87.2214,87.2394,8700.0
2017-01-26 13:45:00,97.25,97.33,97.23,97.32,51657.0,87.2394,87.3111,87.2214,87.3022,51657.0
2017-01-26 13:50:00,97.33,97.34,97.29,97.3,18400.0,87.3111,87.3201,87.2753,87.2842,18400.0
2017-01-26 13:55:00,97.3,97.33,97.29,97.3,15017.0,87.2842,87.3111,87.2753,87.2842,15017.0
2017-01-26 14:00:00,97.29,97.35,97.29,97.33,9158.0,87.2753,87.3291,87.2753,87.3111,9158.0
2017-01-26 14:05:00,97.33,97.45,97.32,97.41,18376.0,87.3111,87.4188,87.3022,87.3829,18376.0
2017-01-26 14:10:00,97.41,97.46,97.39,97.45,14091.0,87.3829,87.4278,87.365,87.4188,14091.0
2017-01-26 14:15:00,97.45,97.54,97.41,97.51,60453.0,87.4188,87.4995,87.3829,87.4726,60453.0
2017-01-26 14:20:00,97.51,97.55,97.48,97.53,44865.0,87.4726,87.5085,87.4457,87.4906,44865.0
2017-01-26 14:25:00,97.51,97.52,97.47,97.5,26845.0,87.4726,87.4816,87.4367,87.4637,26845.0
2017-01-26 14:30:00,97.51,97.51,97.47,97.49,15463.0,87.4726,87.4726,87.4367,87.4547,15463.0
2017-01-26 14:35:00,97.49,97.51,97.47,97.49,11440.0,87.4547,87.4726,87.4367,87.4547,11440.0
2017-01-26 14:40:00,97.49,97.54,97.48,97.54,21431.0,87.4547,87.4995,87.4457,87.4995,21431.0
2017-01-26 14:45:00,97.54,97.57,97.49,97.5,23794.0,87.4995,87.5264,87.4547,87.4637,23794.0
2017-01-26 14:50:00,97.51,97.51,97.48,97.5,23698.0,87.4726,87.4726,87.4457,87.4637,23698.0
2017-01-26 14:55:00,97.5,97.51,97.49,97.5,15909.0,87.4637,87.4726,87.4547,87.4637,15909.0
2017-01-26 15:00:00,97.5,97.51,97.48,97.51,12949.0,87.4637,87.4726,87.4457,87.4726,12949.0
2017-01-26 15:05:00,97.51,97.52,97.42,97.45,59431.0,87.4726,87.4816,87.3919,87.4188,59431.0
2017-01-26 15:10:00,97.44,97.45,97.43,97.44,11267.0,87.4098,87.4188,87.4009,87.4098,11267.0
2017-01-26 15:15:00,97.45,97.48,97.44,97.45,20595.0,87.4188,87.4457,87.4098,87.4188,20595.0
2017-01-26 15:20:00,97.45,97.48,97.43,97.48,49712.0,87.4188,87.4457,87.4009,87.4457,49712.0
2017-01-26 15:25:00,97.48,97.48,97.44,97.45,24515.0,87.4457,87.4457,87.4098,87.4188,24515.0
2017-01-26 15:30:00,97.45,97.48,97.44,97.45,20538.0,87.4188,87.4457,87.4098,87.4188,20538.0
2017-01-26 15:35:00,97.45,97.46,97.36,97.38,28548.0,87.4188,87.4278,87.3381,87.356,28548.0
2017-01-26 15:40:00,97.38,97.4,97.33,97.39,45059.0,87.356,87.3739,87.3111,87.365,45059.0
2017-01-26 15:45:00,97.39,97.4,97.38,97.39,17919.0,87.365,87.3739,87.356,87.365,17919.0
2017-01-26 15:50:00,97.4,97.4,97.11,97.16,163145.0,87.3739,87.3739,87.1138,87.1586,163145.0
2017-01-26 15:55:00,97.16,97.34,97.16,97.27,173473.0,87.1586,87.3201,87.1586,87.2573,173473.0
2017-01-27 09:30:00,97.4,97.46,97.3,97.4,66820.0,87.3739,87.4278,87.2842,87.3739,66820.0
2017-01-27 09:35:00,97.4,97.54,97.35,97.4,67602.0,87.3739,87.4995,87.3291,87.3739,67602.0
2017-01-27 09:40:00,97.4,97.52,97.36,97.49,52599.0,87.3739,87.4816,87.3381,87.4547,52599.0
2017-01-27 09:45:00,97.49,97.57,97.42,97.46,26138.0,87.4547,87.5264,87.3919,87.4278,26138.0
2017-01-27 09:50:00,97.48,97.52,97.44,97.51,20999.0,87.4457,87.4816,87.4098,87.4726,20999.0
2017-01-27 09:55:00,97.52,97.58,97.44,97.58,42752.0,87.4816,87.5354,87.4098,87.5354,42752.0
2017-01-27 10:00:00,97.6,97.6,97.48,97.49,49499.0,87.5534,87.5534,87.4457,87.4547,49499.0
2017-01-27 10:05:00,97.5,97.51,97.41,97.43,23769.0,87.4637,87.4726,87.3829,87.4009,23769.0
2017-01-27 10:10:00,97.46,97.54,97.44,97.5,38176.0,87.4278,87.4995,87.4098,87.4637,38176.0
2017-01-27 10:15:00,97.5,97.54,97.48,97.54,26445.0,87.4637,87.4995,87.4457,87.4995,26445.0
2017-01-27 10:20:00,97.54,97.54,97.5,97.54,57430.0,87.4995,87.4995,87.4637,87.4995,57430.0
2017-01-27 10:25:00,97.54,97.61,97.51,97.6,51428.0,87.4995,87.5623,87.4726,87.5534,51428.0
2017-01-27 10:30:00,97.59,97.6,97.5,97.53,29496.0,87.5444,87.5534,87.4637,87.4906,29496.0
2017-01-27 10:35:00,97.55,97.67,97.54,97.66,35506.0,87.5085,87.6162,87.4995,87.6072,35506.0
2017-01-27 10:40:00,97.67,97.72,97.63,97.7,41217.0,87.6162,87.661,87.5803,87.6431,41217.0
2017-01-27 10:45:00,97.69,97.69,97.55,97.55,21138.0,87.6341,87.6341,87.5085,87.5085,21138.0
2017-01-27 10:50:00,97.55,97.57,97.52,97.54,99826.0,87.5085,87.5264,87.4816,87.4995,99826.0
2017-01-27 10:55:00,97.53,97.56,97.53,97.55,50201.0,87.4906,87.5175,87.4906,87.5085,50201.0
2017-01-27 11:00:00,97.55,97.57,97.52,97.53,117532.0,87.5085,87.5264,87.4816,87.4906,117532.0
2017-01-27 11:05:00,97.53,97.57,97.51,97.57,35645.0,87.4906,87.5264,87.4726,87.5264,35645.0
2017-01-27 11:10:00,97.57,97.57,97.5,97.53,44945.0,87.5264,87.5264,87.4637,87.4906,44945.0
2017-01-27 11:15:00,97.52,97.55,97.47,97.47,16977.0,87.4816,87.5085,87.4367,87.4367,16977.0
2017-01-27 11:20:00,97.48,97.53,97.46,97.52,22037.0,87.4457,87.4906,87.4278,87.4816,22037.0
2017-01-27 11:25:00,97.51,97.6,97.51,97.59,20788.0,87.4726,87.5534,87.4726,87.5444,20788.0
2017-01-27 11:30:00,97.59,97.66,97.56,97.65,42612.0,87.5444,87.6072,87.5175,87.5982,42612.0
2017-01-27 11:35:00,97.67,97.78,97.67,97.76,42399.0,87.6162,87.7148,87.6162,87.6969,42399.0
2017-01-27 11:40:00,97.76,97.85,97.75,97.83,21480.0,87.6969,87.7776,87.6879,87.7597,21480.0
2017-01-27 11:45:00,97.86,97.88,97.76,97.78,27002.0,87.7866,87.8045,87.6969,87.7148,27002.0
2017-01-27 11:50:00,97.78,97.79,97.69,97.72,35481.0,87.7148,87.7238,87.6341,87.661,35481.0
2017-01-27 11:55:00,97.73,97.74,97.67,97.72,24247.0,87.67,87.6789,87.6162,87.661,24247.0
2017-01-27 12:00:00,97.72,97.72,97.68,97.69,17787.0,87.661,87.661,87.6251,87.6341,17787.0
2017-01-27 12:05:00,97.68,97.71,97.67,97.7,15264.0,87.6251,87.652,87.6162,87.6431,15264.0
2017-01-27 12:10:00,97.68,97.71,97.68,97.68,5750.0,87.6251,87.652,87.6251,87.6251,5750.0
2017-01-27 12:15:00,97.68,97.71,97.67,97.67,13849.0,87.6251,87.652,87.6162,87.6162,13849.0
2017-01-27 12:20:00,97.67,97.69,97.66,97.69,7598.0,87.6162,87.6341,87.6072,87.6341,7598.0
2017-01-27 12:25:00,97.69,97.75,97.68,97.73,24037.0,87.6341,87.6879,87.6251,87.67,24037.0
2017-01-27 12:30:00,97.73,97.73,97.66,97.69,10256.0,87.67,87.67,87.6072,87.6341,10256.0
2017-01-27 12:35:00,97.69,97.7,97.68,97.7,4453.0,87.6341,87.6431,87.6251,87.6431,4453.0
2017-01-27 12:40:00,97.7,97.7,97.64,97.66,10213.0,87.6431,87.6431,87.5892,87.6072,10213.0
2017-01-27 12:45:00,97.66,97.71,97.66,97.71,6510.0,87.6072,87.652,87.6072,87.652,6510.0
2017-01-27 12:50:00,97.7,97.74,97.7,97.71,38930.0,87.6431,87.6789,87.6431,87.652,38930.0
2017-01-27 12:55:00,97.72,97.78,97.7,97.73,48517.0,87.661,87.7148,87.6431,87.67,48517.0
2017-01-27 13:00:00,97.72,97.76,97.7,97.72,13408.0,87.661,87.6969,87.6431,87.661,13408.0
2017-01-27 13:05:00,97.72,97.73,97.7,97.72,12917.0,87.661,87.67,87.6431,87.661,12917.0
2017-01-27 13:10:00,97.72,97.72,97.65,97.68,13220.0,87.661,87.661,87.5982,87.6251,13220.0
2017-01-27 13:15:00,97.68,97.68,97.64,97.64,6143.0,87.6251,87.6251,87.5892,87.5892,6143.0
2017-01-27 13:20:00,97.64,97.74,97.63,97.72,15660.0,87.5892,87.6789,87.5803,87.661,15660.0
2017-01-27 13:25:00,97.72,97.72,97.7,97.7,13508.0,87.661,87.661,87.6431,87.6431,13508.0
2017-01-27 13:30:00,97.71,97.72,97.69,97.7,12872.0,87.652,87.661,87.6341,87.6431,12872.0
2017-01-27 13:35:00,97.7,97.7,97.67,97.7,15417.0,87.6431,87.6431,87.6162,87.6431,15417.0
2017-01-27 13:40:00,97.7,97.7,97.68,97.69,16231.0,87.6431,87.6431,87.6251,87.6341,16231.0
2017-01-27 13:45:00,97.68,97.75,97.67,97.75,9200.0,87.6251,87.6879,87.6162,87.6879,9200.0
2017-01-27 13:50:00,97.74,97.75,97.68,97.68,12843.0,87.6789,87.6879,87.6251,87.6251,12843.0
2017-01-27 13:55:00,97.68,97.68,97.57,97.59,24049.0,87.6251,87.6251,87.5264,87.5444,24049.0
2017-01-27 14:00:00,97.59,97.68,97.59,97.65,11210.0,87.5444,87.6251,87.5444,87.5982,11210.0
2017-01-27 14:05:00,97.65,97.66,97.62,97.64,11096.0,87.5982,87.6072,87.5713,87.5892,11096.0
2017-01-27 14:10:00,97.65,97.71,97.65,97.69,9292.0,87.5982,87.652,87.5982,87.6341,9292.0
2017-01-27 14:15:00,97.69,97.75,97.69,97.73,14600.0,87.6341,87.6879,87.6341,87.67,14600.0
2017-01-27 14:20:00,97.73,97.76,97.72,97.73,18301.0,87.67,87.6969,87.661,87.67,18301.0
2017-01-27 14:25:00,97.73,97.79,97.73,97.76,21658.0,87.67,87.7238,87.67,87.6969,21658.0
2017-01-27 14:30:00,97.77,97.78,97.76,97.77,11410.0,87.7059,87.7148,87.6969,87.7059,11410.0
2017-01-27 14:35:00,97.78,97.78,97.69,97.73,17693.0,87.7148,87.7148,87.6341,87.67,17693.0
2017-01-27 14:40:00,97.74,97.76,97.68,97.72,15109.0,87.6789,87.6969,87.6251,87.661,15109.0
2017-01-27 14:45:00,97.73,97.76,97.68,97.71,24344.0,87.67,87.6969,87.6251,87.652,24344.0
2017-01-27 14:50:00,97.71,97.72,97.68,97.7,13140.0,87.652,87.661,87.6251,87.6431,13140.0
2017-01-27 14:55:00,97.69,97.75,97.68,97.72,22816.0,87.6341,87.6879,87.6251,87.661,22816.0
2017-01-27 15:00:00,97.72,97.75,97.7,97.71,22347.0,87.661,87.6879,87.6431,87.652,22347.0
2017-01-27 15:05:00,97.72,97.74,97.71,97.73,10424.0,87.661,87.6789,87.652,87.67,10424.0
2017-01-27 15:10:00,97.73,97.75,97.7,97.73,15718.0,87.67,87.6879,87.6431,87.67,15718.0
2017-01-27 15:15:00,97.73,97.75,97.7,97.73,16830.0,87.67,87.6879,87.6431,87.67,16830.0
2017-01-27 15:20:00,97.73,97.8,97.73,97.73,26002.0,87.67,87.7328,87.67,87.67,26002.0
2017-01-27 15:25:00,97.73,97.87,97.72,97.87,23018.0,87.67,87.7956,87.661,87.7956,23018.0
2017-01-27 15:30:00,97.86,97.94,97.84,97.94,40164.0,87.7866,87.8584,87.7687,87.8584,40164.0
2017-01-27 15:35:00,97.94,97.98,97.88,97.96,46735.0,87.8584,87.8942,87.8045,87.8763,46735.0
2017-01-27 15:40:00,97.95,97.99,97.86,97.87,57125.0,87.8673,87.9032,87.7866,87.7956,57125.0
2017-01-27 15:45:00,97.87,97.89,97.84,97.86,23620.0,87.7956,87.8135,87.7687,87.7866,23620.0
2017-01-27 15:50:00,97.87,97.95,97.87,97.88,53576.0,87.7956,87.8673,87.7956,87.8045,53576.0
2017-01-27 15:55:00,97.88,97.9,97.84,97.87,88245.0,87.8045,87.8225,87.7687,87.7956,88245.0
2017-01-30 09:30:00,98.05,98.2,98.0,98.11,122576.0,87.957,88.0916,87.9122,88.0109,122576.0
2017-01-30 09:35:00,98.11,98.13,97.99,98.0,95892.0,88.0109,88.0288,87.9032,87.9122,95892.0
2017-01-30 09:40:00,98.0,98.01,97.89,97.93,38366.0,87.9122,87.9212,87.8135,87.8494,38366.0
2017-01-30 09:45:00,97.92,97.93,97.6,97.63,61648.0,87.8404,87.8494,87.5534,87.5803,61648.0
2017-01-30 09:50:00,97.63,97.88,97.61,97.85,78730.0,87.5803,87.8045,87.5623,87.7776,78730.0
2017-01-30 09:55:00,97.85,97.9,97.82,97.84,34032.0,87.7776,87.8225,87.7507,87.7687,34032.0
2017-01-30 10:00:00,97.84,97.85,97.76,97.78,33716.0,87.7687,87.7776,87.6969,87.7148,33716.0
2017-01-30 10:05:00,97.8,97.82,97.74,97.76,14874.0,87.7328,87.7507,87.6789,87.6969,14874.0
2017-01-30 10:10:00,97.76,97.77,97.55,97.59,31948.0,87.6969,87.7059,87.5085,87.5444,31948.0
2017-01-30 10:15:00,97.63,97.64,97.44,97.44,68349.0,87.5803,87.5892,87.4098,87.4098,68349.0
2017-01-30 10:20:00,97.47,97.58,97.46,97.57,46351.0,87.4367,87.5354,87.4278,87.5264,46351.0
2017-01-30 10:25:00,97.58,97.72,97.58,97.68,35283.0,87.5354,87.661,87.5354,87.6251,35283.0
2017-01-30 10:30:00,97.68,97.68,97.55,97.57,23490.0,87.6251,87.6251,87.5085,87.5264,23490.0
2017-01-30 10:35:00,97.59,97.62,97.46,97.53,15100.0,87.5444,87.5713,87.4278,87.4906,15100.0
2017-01-30 10:40:00,97.54,97.58,97.3,97.5,58380.0,87.4995,87.5354,87.2842,87.4637,58380.0
2017-01-30 10:45:00,97.49,97.51,97.36,97.41,35370.0,87.4547,87.4726,87.3381,87.3829,35370.0
2017-01-30 10:50:00,97.44,97.44,97.31,97.39,125025.0,87.4098,87.4098,87.2932,87.365,125025.0
2017-01-30 10:55:00,97.39,97.53,97.37,97.53,26414.0,87.365,87.4906,87.347,87.4906,26414.0
2017-01-30 11:00:00,97.54,97.6,97.49,97.54,26120.0,87.4995,87.5534,87.4547,87.4995,26120.0
2017-01-30 11:05:00,97.53,97.6,97.51,97.59,12115.0,87.4906,87.5534,87.4726,87.5444,12115.0
2017-01-30 11:10:00,97.59,97.67,97.44,97.54,43724.0,87.5444,87.6162,87.4098,87.4995,43724.0
2017-01-30 11:15:00,97.52,97.53,97.47,97.48,10800.0,87.4816,87.4906,87.4367,87.4457,10800.0
2017-01-30 11:20:00,97.5,97.54,97.47,97.48,60521.0,87.4637,87.4995,87.4367,87.4457,60521.0
2017-01-30 11:25:00,97.48,97.49,97.32,97.32,23517.0,87.4457,87.4547,87.3022,87.3022,23517.0
2017-01-30 11:30:00,97.33,97.35,97.25,97.31,29103.0,87.3111,87.3291,87.2394,87.2932,29103.0
2017-01-30 11:35:00,97.29,97.39,97.29,97.38,26673.0,87.2753,87.365,87.2753,87.356,26673.0
2017-01-30 11:40:00,97.38,97.42,97.33,97.34,30565.0,87.356,87.3919,87.3111,87.3201,30565.0
2017-01-30 11:45:00,97.34,97.38,97.31,97.38,26890.0,87.3201,87.356,87.2932,87.356,26890.0
2017-01-30 11:50:00,97.38,97.4,97.3,97.31,46850.0,87.356,87.3739,87.2842,87.2932,46850.0
2017-01-30 11:55:00,97.31,97.45,97.31,97.34,59499.0,87.2932,87.4188,87.2932,87.3201,59499.0
2017-01-30 12:00:00,97.34,97.49,97.33,97.48,48477.0,87.3201,87.4547,87.3111,87.4457,48477.0
2017-01-30 12:05:00,97.49,97.49,97.4,97.41,37022.0,87.4547,87.4547,87.3739,87.3829,37022.0
2017-01-30 12:10:00,97.41,97.42,97.4,97.41,26962.0,87.3829,87.3919,87.3739,87.3829,26962.0
2017-01-30 12:15:00,97.4,97.56,97.4,97.55,28956.0,87.3739,87.5175,87.3739,87.5085,28956.0
2017-01-30 12:20:00,97.55,97.55,97.45,97.5,29241.0,87.5085,87.5085,87.4188,87.4637,29241.0
2017-01-30 12:25:00,97.5,97.51,97.44,97.47,30921.0,87.4637,87.4726,87.4098,87.4367,30921.0
2017-01-30 12:30:00,97.48,97.54,97.44,97.47,22752.0,87.4457,87.4995,87.4098,87.4367,22752.0
2017-01-30 12:35:00,97.48,97.5,97.46,97.49,13235.0,87.4457,87.4637,87.4278,87.4547,13235.0
2017-01-30 12:40:00,97.48,97.49,97.4,97.45,13171.0,87.4457,87.4547,87.3739,87.4188,13171.0
2017-01-30 12:45:00,97.44,97.47,97.39,97.42,16899.0,87.4098,87.4367,87.365,87.3919,16899.0
2017-01-30 12:50:00,97.42,97.45,97.39,97.41,16510.0,87.3919,87.4188,87.365,87.3829,16510.0
2017-01-30 12:55:00,97.4,97.43,97.36,97.43,14427.0,87.3739,87.4009,87.3381,87.4009,14427.0
2017-01-30 13:00:00,97.42,97.44,97.37,97.43,50432.0,87.3919,87.4098,87.347,87.4009,50432.0
2017-01-30 13:05:00,97.44,97.57,97.42,97.42,21604.0,87.4098,87.5264,87.3919,87.3919,21604.0
2017-01-30 13:10:00,97.42,97.5,97.41,97.48,18710.0,87.3919,87.4637,87.3829,87.4457,18710.0
2017-01-30 13:15:00,97.49,97.5,97.44,97.49,26465.0,87.4547,87.4637,87.4098,87.4547,26465.0
2017-01-30 13:20:00,97.5,97.53,97.48,97.51,23371.0,87.4637,87.4906,87.4457,87.4726,23371.0
2017-01-30 13:25:00,97.51,97.62,97.49,97.6,45218.0,87.4726,87.5713,87.4547,87.5534,45218.0
2017-01-30 13:30:00,97.61,97.61,97.57,97.59,12847.0,87.5623,87.5623,87.5264,87.5444,12847.0
2017-01-30 13:35:00,97.59,97.65,97.55,97.6,20709.0,87.5444,87.5982,87.5085,87.5534,20709.0
2017-01-30 13:40:00,97.6,97.63,97.58,97.6,34441.0,87.5534,87.5803,87.5354,87.5534,34441.0
2017-01-30 13:45:00,97.59,97.63,97.57,97.63,14262.0,87.5444,87.5803,87.5264,87.5803,14262.0
2017-01-30 13:50:00,97.63,97.7,97.54,97.68,22823.0,87.5803,87.6431,87.4995,87.6251,22823.0
2017-01-30 13:55:00,97.69,97.87,97.69,97.86,30490.0,87.6341,87.7956,87.6341,87.7866,30490.0
2017-01-30 14:00:00,97.83,97.9,97.8,97.88,29243.0,87.7597,87.8225,87.7328,87.8045,29243.0
2017-01-30 14:05:00,97.88,97.93,97.8,97.85,40153.0,87.8045,87.8494,87.7328,87.7776,40153.0
2017-01-30 14:10:00,97.84,97.91,97.82,97.88,30806.0,87.7687,87.8314,87.7507,87.8045,30806.0
2017-01-30 14:15:00,97.88,97.91,97.82,97.84,35137.0,87.8045,87.8314,87.7507,87.7687,35137.0
2017-01-30 14:20:00,97.84,97.9,97.83,97.87,19078.0,87.7687,87.8225,87.7597,87.7956,19078.0
2017-01-30 14:25:00,97.87,97.91,97.81,97.83,35783.0,87.7956,87.8314,87.7417,87.7597,35783.0
2017-01-30 14:30:00,97.84,97.9,97.8,97.88,15221.0,87.7687,87.8225,87.7328,87.8045,15221.0
2017-01-30 14:35:00,97.88,97.91,97.78,97.78,28798.0,87.8045,87.8314,87.7148,87.7148,28798.0
2017-01-30 14:40:00,97.79,97.87,97.77,97.83,17703.0,87.7238,87.7956,87.7059,87.7597,17703.0
2017-01-30 14:45:00,97.83,97.84,97.79,97.83,10981.0,87.7597,87.7687,87.7238,87.7597,10981.0
2017-01-30 14:50:00,97.83,97.91,97.82,97.85,22655.0,87.7597,87.8314,87.7507,87.7776,22655.0
2017-01-30 14:55:00,97.85,97.91,97.84,97.86,28115.0,87.7776,87.8314,87.7687,87.7866,28115.0
2017-01-30 15:00:00,97.85,97.9,97.83,97.9,21952.0,87.7776,87.8225,87.7597,87.8225,21952.0
2017-01-30 15:05:00,97.9,97.91,97.88,97.89,33164.0,87.8225,87.8314,87.8045,87.8135,33164.0
2017-01-30 15:10:00,97.9,97.91,97.88,97.89,14354.0,87.8225,87.8314,87.8045,87.8135,14354.0
2017-01-30 15:15:00,97.9,97.91,97.87,97.88,43213.0,87.8225,87.8314,87.7956,87.8045,43213.0
2017-01-30 15:20:00,97.88,97.9,97.82,97.85,20597.0,87.8045,87.8225,87.7507,87.7776,20597.0
2017-01-30 15:25:00,97.85,97.85,97.82,97.84,20758.0,87.7776,87.7776,87.7507,87.7687,20758.0
2017-01-30 15:30:00,97.83,97.86,97.82,97.85,20940.0,87.7597,87.7866,87.7507,87.7776,20940.0
2017-01-30 15:35:00,97.84,97.89,97.81,97.88,35269.0,87.7687,87.8135,87.7417,87.8045,35269.0
2017-01-30 15:40:00,97.88,97.92,97.87,97.92,35844.0,87.8045,87.8404,87.7956,87.8404,35844.0
2017-01-30 15:45:00,97.89,97.93,97.89,97.91,31949.0,87.8135,87.8494,87.8135,87.8314,31949.0
2017-01-30 15:50:00,97.91,98.0,97.9,98.0,69018.0,87.8314,87.9122,87.8225,87.9122,69018.0
2017-01-30 15:55:00,97.99,98.04,97.95,97.99,94383.0,87.9032,87.9481,87.8673,87.9032,94383.0
2017-01-31 09:30:00,97.75,97.97,97.66,97.72,80606.0,87.6879,87.8853,87.6072,87.661,80606.0
2017-01-31 09:35:00,97.71,97.83,97.69,97.81,27999.0,87.652,87.7597,87.6341,87.7417,27999.0
2017-01-31 09:40:00,97.8,97.86,97.68,97.79,44509.0,87.7328,87.7866,87.6251,87.7238,44509.0
2017-01-31 09:45:00,97.75,97.77,97.64,97.75,46096.0,87.6879,87.7059,87.5892,87.6879,46096.0
2017-01-31 09:50:00,97.75,97.75,97.59,97.61,57452.0,87.6879,87.6879,87.5444,87.5623,57452.0
2017-01-31 09:55:00,97.61,97.66,97.59,97.64,86378.0,87.5623,87.6072,87.5444,87.5892,86378.0
2017-01-31 10:00:00,97.63,97.64,97.49,97.49,55121.0,87.5803,87.5892,87.4547,87.4547,55121.0
2017-01-31 10:05:00,97.5,97.52,97.45,97.48,29078.0,87.4637,87.4816,87.4188,87.4457,29078.0
2017-01-31 10:10:00,97.46,97.56,97.45,97.52,71513.0,87.4278,87.5175,87.4188,87.4816,71513.0
2017-01-31 10:15:00,97.54,97.6,97.52,97.56,19739.0,87.4995,87.5534,87.4816,87.5175,19739.0
2017-01-31 10:20:00,97.56,97.59,97.52,97.55,11794.0,87.5175,87.5444,87.4816,87.5085,11794.0
2017-01-31 10:25:00,97.55,97.6,97.55,97.6,27766.0,87.5085,87.5534,87.5085,87.5534,27766.0
2017-01-31 10:30:00,97.61,97.65,97.59,97.65,8968.0,87.5623,87.5982,87.5444,87.5982,8968.0
2017-01-31 10:35:00,97.63,97.74,97.63,97.66,9999.0,87.5803,87.6789,87.5803,87.6072,9999.0
2017-01-31 10:40:00,97.65,97.7,97.65,97.66,26212.0,87.5982,87.6431,87.5982,87.6072,26212.0
2017-01-31 10:45:00,97.66,97.7,97.6,97.67,12053.0,87.6072,87.6431,87.5534,87.6162,12053.0
2017-01-31 10:50:00,97.69,97.74,97.65,97.73,19549.0,87.6341,87.6789,87.5982,87.67,19549.0
2017-01-31 10:55:00,97.73,97.79,97.7,97.74,10400.0,87.67,87.7238,87.6431,87.6789,10400.0
2017-01-31 11:00:00,97.75,97.79,97.72,97.79,9787.0,87.6879,87.7238,87.661,87.7238,9787.0
2017-01-31 11:05:00,97.79,97.81,97.74,97.75,10630.0,87.7238,87.7417,87.6789,87.6879,10630.0
2017-01-31 11:10:00,97.75,97.8,97.74,97.8,7032.0,87.6879,87.7328,87.6789,87.7328,7032.0
2017-01-31 11:15:00,97.79,97.81,97.75,97.81,9000.0,87.7238,87.7417,87.6879,87.7417,9000.0
2017-01-31 11:20:00,97.81,97.81,97.75,97.8,16395.0,87.7417,87.7417,87.6879,87.7328,16395.0
2017-01-31 11:25:00,97.79,97.79,97.73,97.73,21178.0,87.7238,87.7238,87.67,87.67,21178.0
2017-01-31 11:30:00,97.75,97.75,97.62,97.67,11501.0,87.6879,87.6879,87.5713,87.6162,11501.0
2017-01-31 11:35:00,97.67,97.73,97.63,97.66,18788.0,87.6162,87.67,87.5803,87.6072,18788.0
2017-01-31 11:40:00,97.65,97.66,97.59,97.63,17231.0,87.5982,87.6072,87.5444,87.5803,17231.0
2017-01-31 11:45:00,97.63,97.67,97.62,97.66,19214.0,87.5803,87.6162,87.5713,87.6072,19214.0
2017-01-31 11:50:00,97.66,97.69,97.65,97.66,7824.0,87.6072,87.6341,87.5982,87.6072,7824.0
2017-01-31 11:55:00,97.66,97.66,97.63,97.64,6940.0,87.6072,87.6072,87.5803,87.5892,6940.0
2017-01-31 12:00:00,97.63,97.68,97.63,97.66,7414.0,87.5803,87.6251,87.5803,87.6072,7414.0
2017-01-31 12:05:00,97.65,97.79,97.63,97.79,12953.0,87.5982,87.7238,87.5803,87.7238,12953.0
2017-01-31 12:10:00,97.77,97.8,97.72,97.78,10354.0,87.7059,87.7328,87.661,87.7148,10354.0
2017-01-31 12:15:00,97.77,97.79,97.72,97.78,7030.0,87.7059,87.7238,87.661,87.7148,7030.0
2017-01-31 12:20:00,97.76,97.79,97.75,97.77,6100.0,87.6969,87.7238,87.6879,87.7059,6100.0
2017-01-31 12:25:00,97.78,97.79,97.73,97.75,8400.0,87.7148,87.7238,87.67,87.6879,8400.0
2017-01-31 12:30:00,97.76,97.76,97.72,97.75,5092.0,87.6969,87.6969,87.661,87.6879,5092.0
2017-01-31 12:35:00,97.74,97.74,97.72,97.72,8810.0,87.6789,87.6789,87.661,87.661,8810.0
2017-01-31 12:40:00,97.71,97.73,97.69,97.71,8598.0,87.652,87.67,87.6341,87.652,8598.0
2017-01-31 12:45:00,97.7,97.71,97.66,97.71,6431.0,87.6431,87.652,87.6072,87.652,6431.0
2017-01-31 12:50:00,97.69,97.8,97.69,97.76,6245.0,87.6341,87.7328,87.6341,87.6969,6245.0
2017-01-31 12:55:00,97.75,97.77,97.72,97.72,7649.0,87.6879,87.7059,87.661,87.661,7649.0
2017-01-31 13:00:00,97.73,97.77,97.71,97.74,8779.0,87.67,87.7059,87.652,87.6789,8779.0
2017-01-31 13:05:00,97.73,97.74,97.7,97.7,23363.0,87.67,87.6789,87.6431,87.6431,23363.0
2017-01-31 13:10:00,97.7,97.71,97.61,97.7,16544.0,87.6431,87.652,87.5623,87.6431,16544.0
2017-01-31 13:15:00,97.68,97.72,97.67,97.7,10989.0,87.6251,87.661,87.6162,87.6431,10989.0
2017-01-31 13:20:00,97.69,97.7,97.67,97.7,6200.0,87.6341,87.6431,87.6162,87.6431,6200.0
2017-01-31 13:25:00,97.7,97.72,97.69,97.72,38749.0,87.6431,87.661,87.6341,87.661,38749.0
2017-01-31 13:30:00,97.73,97.74,97.7,97.72,12770.0,87.67,87.6789,87.6431,87.661,12770.0
2017-01-31 13:35:00,97.75,97.77,97.73,97.77,3800.0,87.6879,87.7059,87.67,87.7059,3800.0
2017-01-31 13:40:00,97.76,97.76,97.7,97.71,9298.0,87.6969,87.6969,87.6431,87.652,9298.0
2017-01-31 13:45:00,97.71,97.72,97.69,97.7,12112.0,87.652,87.661,87.6341,87.6431,12112.0
2017-01-31 13:50:00,97.7,97.72,97.66,97.71,13800.0,87.6431,87.661,87.6072,87.652,13800.0
2017-01-31 13:55:00,97.71,97.83,97.7,97.81,47681.0,87.652,87.7597,87.6431,87.7417,47681.0
2017-01-31 14:00:00,97.81,97.83,97.79,97.82,29193.0,87.7417,87.7597,87.7238,87.7507,29193.0
2017-01-31 14:05:00,97.82,97.87,97.77,97.81,13122.0,87.7507,87.7956,87.7059,87.7417,13122.0
2017-01-31 14:10:00,97.81,97.87,97.79,97.86,66274.0,87.7417,87.7956,87.7238,87.7866,66274.0
2017-01-31 14:15:00,97.86,97.87,97.83,97.85,361124.0,87.7866,87.7956,87.7597,87.7776,361124.0
2017-01-31 14:20:00,97.85,97.89,97.85,97.89,15428.0,87.7776,87.8135,87.7776,87.8135,15428.0
2017-01-31 14:25:00,97.89,97.93,97.86,97.93,17104.0,87.8135,87.8494,87.7866,87.8494,17104.0
2017-01-31 14:30:00,97.94,97.94,97.9,97.91,58001.0,87.8584,87.8584,87.8225,87.8314,58001.0
2017-01-31 14:35:00,97.91,97.97,97.9,97.97,48237.0,87.8314,87.8853,87.8225,87.8853,48237.0
2017-01-31 14:40:00,97.96,97.98,97.95,97.97,17018.0,87.8763,87.8942,87.8673,87.8853,17018.0
2017-01-31 14:45:00,97.97,98.02,97.95,98.01,43292.0,87.8853,87.9301,87.8673,87.9212,43292.0
2017-01-31 14:50:00,98.02,98.03,98.0,98.02,19919.0,87.9301,87.9391,87.9122,87.9301,19919.0
2017-01-31 14:55:00,98.02,98.1,98.0,98.09,22338.0,87.9301,88.0019,87.9122,87.9929,22338.0
2017-01-31 15:00:00,98.09,98.17,98.05,98.05,43344.0,87.9929,88.0647,87.957,87.957,43344.0
2017-01-31 15:05:00,98.05,98.08,98.0,98.0,36727.0,87.957,87.9839,87.9122,87.9122,36727.0
2017-01-31 15:10:00,98.01,98.02,98.0,98.01,24414.0,87.9212,87.9301,87.9122,87.9212,24414.0
2017-01-31 15:15:00,98.01,98.01,97.85,97.87,58303.0,87.9212,87.9212,87.7776,87.7956,58303.0
2017-01-31 15:20:00,97.85,97.96,97.85,97.95,45275.0,87.7776,87.8763,87.7776,87.8673,45275.0
2017-01-31 15:25:00,97.95,97.96,97.91,97.92,25657.0,87.8673,87.8763,87.8314,87.8404,25657.0
2017-01-31 15:30:00,97.93,97.95,97.91,97.92,51755.0,87.8494,87.8673,87.8314,87.8404,51755.0
2017-01-31 15:35:00,97.93,97.95,97.9,97.91,53896.0,87.8494,87.8673,87.8225,87.8314,53896.0
2017-01-31 15:40:00,97.9,97.97,97.9,97.95,41264.0,87.8225,87.8853,87.8225,87.8673,41264.0
2017-01-31 15:45:00,97.95,98.06,97.95,98.02,92160.0,87.8673,87.966,87.8673,87.9301,92160.0
2017-01-31 15:50:00,98.02,98.02,97.91,97.92,52627.0,87.9301,87.9301,87.8314,87.8404,52627.0
2017-01-31 15:55:00,97.91,97.97,97.84,97.86,99718.0,87.8314,87.8853,87.7687,87.7866,99718.0
2017-02-01 09:30:00,98.39,98.39,97.97,98.17,136532.0,88.262,88.262,87.8853,88.0647,136532.0
2017-02-01 09:35:00,98.17,98.38,98.17,98.38,160428.0,88.0647,88.2531,88.0647,88.2531,160428.0
2017-02-01 09:40:00,98.38,98.58,98.32,98.5,117140.0,88.2531,88.4325,88.1992,88.3607,117140.0
2017-02-01 09:45:00,98.51,98.51,98.3,98.3,239508.0,88.3697,88.3697,88.1813,88.1813,239508.0
2017-02-01 09:50:00,98.31,98.32,98.17,98.27,60160.0,88.1903,88.1992,88.0647,88.1544,60160.0
2017-02-01 09:55:00,98.24,98.34,98.24,98.26,31882.0,88.1275,88.2172,88.1275,88.1454,31882.0
2017-02-01 10:00:00,98.28,98.36,98.27,98.32,73625.0,88.1634,88.2351,88.1544,88.1992,73625.0
2017-02-01 10:05:00,98.32,98.33,98.29,98.3,41936.0,88.1992,88.2082,88.1723,88.1813,41936.0
2017-02-01 10:10:00,98.3,98.3,98.18,98.2,72068.0,88.1813,88.1813,88.0737,88.0916,72068.0
2017-02-01 10:15:00,98.2,98.22,98.08,98.11,16848.0,88.0916,88.1095,87.9839,88.0109,16848.0
2017-02-01 10:20:00,98.11,98.11,98.02,98.03,29630.0,88.0109,88.0109,87.9301,87.9391,29630.0
2017-02-01 10:25:00,98.03,98.06,97.97,98.01,43496.0,87.9391,87.966,87.8853,87.9212,43496.0
2017-02-01 10:30:00,98.0,98.06,97.97,97.99,39824.0,87.9122,87.966,87.8853,87.9032,39824.0
2017-02-01 10:35:00,97.99,98.05,97.99,98.02,170231.0,87.9032,87.957,87.9032,87.9301,170231.0
2017-02-01 10:40:00,98.02,98.07,97.97,98.0,134999.0,87.9301,87.975,87.8853,87.9122,134999.0
2017-02-01 10:45:00,98.0,98.02,97.99,98.01,47245.0,87.9122,87.9301,87.9032,87.9212,47245.0
2017-02-01 10:50:00,98.01,98.09,98.0,98.06,54062.0,87.9212,87.9929,87.9122,87.966,54062.0
2017-02-01 10:55:00,98.05,98.11,98.0,98.0,64916.0,87.957,88.0109,87.9122,87.9122,64916.0
2017-02-01 11:00:00,98.01,98.02,97.91,97.91,25636.0,87.9212,87.9301,87.8314,87.8314,25636.0
2017-02-01 11:05:00,97.92,98.02,97.91,97.96,129387.0,87.8404,87.9301,87.8314,87.8763,129387.0
2017-02-01 11:10:00,97.95,98.0,97.9,97.96,29180.0,87.8673,87.9122,87.8225,87.8763,29180.0
2017-02-01 11:15:00,97.96,98.02,97.96,98.0,26407.0,87.8763,87.9301,87.8763,87.9122,26407.0
2017-02-01 11:20:00,98.0,98.0,97.96,97.98,17956.0,87.9122,87.9122,87.8763,87.8942,17956.0
2017-02-01 11:25:00,97.98,98.0,97.92,97.93,58772.0,87.8942,87.9122,87.8404,87.8494,58772.0
2017-02-01 11:30:00,97.92,97.94,97.91,97.91,24002.0,87.8404,87.8584,87.8314,87.8314,24002.0
2017-02-01 11:35:00,97.92,97.92,97.84,97.91,23997.0,87.8404,87.8404,87.7687,87.8314,23997.0
2017-02-01 11:40:00,97.91,97.96,97.91,97.93,12105.0,87.8314,87.8763,87.8314,87.8494,12105.0
2017-02-01 11:45:00,97.93,97.97,97.92,97.96,18055.0,87.8494,87.8853,87.8404,87.8763,18055.0
2017-02-01 11:50:00,97.95,97.99,97.86,97.88,65513.0,87.8673,87.9032,87.7866,87.8045,65513.0
2017-02-01 11:55:00,97.87,97.94,97.86,97.91,78516.0,87.7956,87.8584,87.7866,87.8314,78516.0
2017-02-01 12:00:00,97.89,97.92,97.88,97.89,17385.0,87.8135,87.8404,87.8045,87.8135,17385.0
2017-02-01 12:05:00,97.9,97.9,97.85,97.87,47797.0,87.8225,87.8225,87.7776,87.7956,47797.0
2017-02-01 12:10:00,97.86,97.91,97.85,97.88,35277.0,87.7866,87.8314,87.7776,87.8045,35277.0
2017-02-01 12:15:00,97.88,97.91,97.85,97.87,65483.0,87.8045,87.8314,87.7776,87.7956,65483.0
2017-02-01 12:20:00,97.87,97.9,97.85,97.86,32184.0,87.7956,87.8225,87.7776,87.7866,32184.0
2017-02-01 12:25:00,97.86,97.9,97.85,97.9,14660.0,87.7866,87.8225,87.7776,87.8225,14660.0
2017-02-01 12:30:00,97.9,97.91,97.89,97.91,24063.0,87.8225,87.8314,87.8135,87.8314,24063.0
2017-02-01 12:35:00,97.9,97.91,97.88,97.89,54891.0,87.8225,87.8314,87.8045,87.8135,54891.0
2017-02-01 12:40:00,97.89,97.89,97.87,97.87,11410.0,87.8135,87.8135,87.7956,87.7956,11410.0
2017-02-01 12:45:00,97.88,97.9,97.87,97.89,13610.0,87.8045,87.8225,87.7956,87.8135,13610.0
2017-02-01 12:50:00,97.9,97.9,97.88,97.9,6302.0,87.8225,87.8225,87.8045,87.8225,6302.0
2017-02-01 12:55:00,97.9,97.91,97.89,97.9,26267.0,87.8225,87.8314,87.8135,87.8225,26267.0
2017-02-01 13:00:00,97.9,97.91,97.88,97.88,56831.0,87.8225,87.8314,87.8045,87.8045,56831.0
2017-02-01 13:05:00,97.88,97.9,97.87,97.9,5800.0,87.8045,87.8225,87.7956,87.8225,5800.0
2017-02-01 13:10:00,97.9,97.92,97.89,97.92,8300.0,87.8225,87.8404,87.8135,87.8404,8300.0
2017-02-01 13:15:00,97.93,98.0,97.93,98.0,17872.0,87.8494,87.9122,87.8494,87.9122,17872.0
2017-02-01 13:20:00,97.99,98.0,97.98,97.99,13403.0,87.9032,87.9122,87.8942,87.9032,13403.0
2017-02-01 13:25:00,97.98,97.99,97.96,97.96,9850.0,87.8942,87.9032,87.8763,87.8763,9850.0
2017-02-01 13:30:00,97.96,97.98,97.86,97.86,41746.0,87.8763,87.8942,87.7866,87.7866,41746.0
2017-02-01 13:35:00,97.86,97.88,97.77,97.77,39387.0,87.7866,87.8045,87.7059,87.7059,39387.0
2017-02-01 13:40:00,97.77,97.81,97.77,97.81,10415.0,87.7059,87.7417,87.7059,87.7417,10415.0
2017-02-01 13:45:00,97.81,97.91,97.8,97.86,59094.0,87.7417,87.8314,87.7328,87.7866,59094.0
2017-02-01 13:50:00,97.87,97.88,97.86,97.87,16637.0,87.7956,87.8045,87.7866,87.7956,16637.0
2017-02-01 13:55:00,97.87,97.91,97.85,97.9,17426.0,87.7956,87.8314,87.7776,87.8225,17426.0
2017-02-01 14:00:00,97.89,97.98,97.87,97.9,56233.0,87.8135,87.8942,87.7956,87.8225,56233.0
2017-02-01 14:05:00,97.9,98.06,97.89,98.04,27920.0,87.8225,87.966,87.8135,87.9481,27920.0
2017-02-01 14:10:00,98.04,98.07,97.91,97.91,88005.0,87.9481,87.975,87.8314,87.8314,88005.0
2017-02-01 14:15:00,97.91,98.02,97.89,97.97,36497.0,87.8314,87.9301,87.8135,87.8853,36497.0
2017-02-01 14:20:00,98.01,98.01,97.89,97.96,154007.0,87.9212,87.9212,87.8135,87.8763,154007.0
2017-02-01 14:25:00,97.97,98.17,97.97,98.09,20515.0,87.8853,88.0647,87.8853,87.9929,20515.0
2017-02-01 14:30:00,98.08,98.14,97.97,97.99,21991.0,87.9839,88.0378,87.8853,87.9032,21991.0
2017-02-01 14:35:00,97.98,98.0,97.92,97.97,27765.0,87.8942,87.9122,87.8404,87.8853,27765.0
2017-02-01 14:40:00,97.98,97.98,97.91,97.92,15522.0,87.8942,87.8942,87.8314,87.8404,15522.0
2017-02-01 14:45:00,97.93,97.95,97.91,97.92,19192.0,87.8494,87.8673,87.8314,87.8404,19192.0
2017-02-01 14:50:00,97.92,97.92,97.87,97.88,30896.0,87.8404,87.8404,87.7956,87.8045,30896.0
2017-02-01 14:55:00,97.88,97.9,97.86,97.87,239493.0,87.8045,87.8225,87.7866,87.7956,239493.0
2017-02-01 15:00:00,97.87,97.87,97.84,97.86,42466.0,87.7956,87.7956,87.7687,87.7866,42466.0
2017-02-01 15:05:00,97.86,97.92,97.85,97.9,67309.0,87.7866,87.8404,87.7776,87.8225,67309.0
2017-02-01 15:10:00,97.9,97.97,97.89,97.91,77900.0,87.8225,87.8853,87.8135,87.8314,77900.0
2017-02-01 15:15:00,97.91,97.93,97.86,97.86,61566.0,87.8314,87.8494,87.7866,87.7866,61566.0
2017-02-01 15:20:00,97.87,97.89,97.86,97.88,17452.0,87.7956,87.8135,87.7866,87.8045,17452.0
2017-02-01 15:25:00,97.88,97.9,97.86,97.89,32865.0,87.8045,87.8225,87.7866,87.8135,32865.0
2017-02-01 15:30:00,97.89,97.91,97.85,97.89,29501.0,87.8135,87.8314,87.7776,87.8135,29501.0
2017-02-01 15:35:00,97.88,97.9,97.88,97.89,30918.0,87.8045,87.8225,87.8045,87.8135,30918.0
2017-02-01 15:40:00,97.9,97.9,97.88,97.89,42111.0,87.8225,87.8225,87.8045,87.8135,42111.0
2017-02-01 15:45:00,97.88,97.93,97.88,97.9,100178.0,87.8045,87.8494,87.8045,87.8225,100178.0
2017-02-01 15:50:00,97.89,97.89,97.75,97.82,102814.0,87.8135,87.8135,87.6879,87.7507,102814.0
2017-02-01 15:55:00,97.82,97.86,97.76,97.81,103821.0,87.7507,87.7866,87.6969,87.7417,103821.0
2017-02-02 09:30:00,98.1,98.39,98.1,98.29,101206.0,88.0019,88.262,88.0019,88.1723,101206.0
2017-02-02 09:35:00,98.28,98.48,98.24,98.44,158255.0,88.1634,88.3428,88.1275,88.3069,158255.0
2017-02-02 09:40:00,98.44,98.81,98.4,98.64,205488.0,88.3069,88.6388,88.271,88.4863,205488.0
2017-02-02 09:45:00,98.63,98.7,98.52,98.62,72296.0,88.4773,88.5401,88.3787,88.4684,72296.0
2017-02-02 09:50:00,98.67,99.03,98.67,98.94,114403.0,88.5132,88.8362,88.5132,88.7554,114403.0
2017-02-02 09:55:00,98.95,99.27,98.93,99.26,209214.0,88.7644,89.0515,88.7465,89.0425,209214.0
2017-02-02 10:00:00,99.27,99.34,99.13,99.2,102054.0,89.0515,89.1142,88.9259,88.9887,102054.0
2017-02-02 10:05:00,99.2,99.22,99.05,99.05,77151.0,88.9887,89.0066,88.8541,88.8541,77151.0
2017-02-02 10:10:00,99.05,99.05,98.89,98.92,63248.0,88.8541,88.8541,88.7106,88.7375,63248.0
2017-02-02 10:15:00,98.9,99.1,98.9,99.09,97754.0,88.7195,88.899,88.7195,88.89,97754.0
2017-02-02 10:20:00,99.09,99.1,98.98,99.01,80473.0,88.89,88.899,88.7913,88.8182,80473.0
2017-02-02 10:25:00,99.01,99.1,99.0,99.06,24797.0,88.8182,88.899,88.8092,88.8631,24797.0
2017-02-02 10:30:00,99.06,99.1,99.04,99.08,44752.0,88.8631,88.899,88.8451,88.881,44752.0
2017-02-02 10:35:00,99.08,99.23,99.07,99.21,88854.0,88.881,89.0156,88.872,88.9976,88854.0
2017-02-02 10:40:00,99.22,99.23,99.1,99.15,70679.0,89.0066,89.0156,88.899,88.9438,70679.0
2017-02-02 10:45:00,99.15,99.15,99.03,99.04,51692.0,88.9438,88.9438,88.8362,88.8451,51692.0
2017-02-02 10:50:00,99.03,99.05,98.89,98.94,48183.0,88.8362,88.8541,88.7106,88.7554,48183.0
2017-02-02 10:55:00,98.93,98.93,98.83,98.83,40427.0,88.7465,88.7465,88.6567,88.6567,40427.0
2017-02-02 11:00:00,98.82,98.83,98.75,98.81,47174.0,88.6478,88.6567,88.585,88.6388,47174.0
2017-02-02 11:05:00,98.81,98.88,98.79,98.87,23745.0,88.6388,88.7016,88.6209,88.6926,23745.0
2017-02-02 11:10:00,98.84,98.9,98.8,98.82,28983.0,88.6657,88.7195,88.6298,88.6478,28983.0
2017-02-02 11:15:00,98.84,98.84,98.8,98.8,29475.0,88.6657,88.6657,88.6298,88.6298,29475.0
2017-02-02 11:20:00,98.8,98.89,98.8,98.82,27438.0,88.6298,88.7106,88.6298,88.6478,27438.0
2017-02-02 11:25:00,98.81,98.86,98.79,98.83,33017.0,88.6388,88.6837,88.6209,88.6567,33017.0
2017-02-02 11:30:00,98.85,98.85,98.79,98.79,14847.0,88.6747,88.6747,88.6209,88.6209,14847.0
2017-02-02 11:35:00,98.79,98.84,98.78,98.8,16914.0,88.6209,88.6657,88.6119,88.6298,16914.0
2017-02-02 11:40:00,98.8,98.8,98.75,98.79,27208.0,88.6298,88.6298,88.585,88.6209,27208.0
2017-02-02 11:45:00,98.78,98.82,98.77,98.78,14178.0,88.6119,88.6478,88.6029,88.6119,14178.0
2017-02-02 11:50:00,98.79,98.8,98.75,98.77,24050.0,88.6209,88.6298,88.585,88.6029,24050.0
2017-02-02 11:55:00,98.78,98.82,98.76,98.8,18022.0,88.6119,88.6478,88.5939,88.6298,18022.0
2017-02-02 12:00:00,98.79,98.86,98.79,98.84,52782.0,88.6209,88.6837,88.6209,88.6657,52782.0
2017-02-02 12:05:00,98.84,98.86,98.82,98.83,11700.0,88.6657,88.6837,88.6478,88.6567,11700.0
2017-02-02 12:10:00,98.84,98.84,98.78,98.81,20088.0,88.6657,88.6657,88.6119,88.6388,20088.0
2017-02-02 12:15:00,98.82,98.82,98.78,98.79,37506.0,88.6478,88.6478,88.6119,88.6209,37506.0
2017-02-02 12:20:00,98.78,98.8,98.75,98.76,19173.0,88.6119,88.6298,88.585,88.5939,19173.0
2017-02-02 12:25:00,98.76,98.84,98.76,98.78,41273.0,88.5939,88.6657,88.5939,88.6119,41273.0
2017-02-02 12:30:00,98.78,98.83,98.77,98.82,9755.0,88.6119,88.6567,88.6029,88.6478,9755.0
2017-02-02 12:35:00,98.84,98.88,98.83,98.85,6616.0,88.6657,88.7016,88.6567,88.6747,6616.0
2017-02-02 12:40:00,98.86,98.93,98.86,98.87,7986.0,88.6837,88.7465,88.6837,88.6926,7986.0
2017-02-02 12:45:00,98.87,99.04,98.87,98.97,27469.0,88.6926,88.8451,88.6926,88.7823,27469.0
2017-02-02 12:50:00,98.99,99.0,98.92,98.92,9672.0,88.8003,88.8092,88.7375,88.7375,9672.0
2017-02-02 12:55:00,98.92,98.93,98.84,98.87,6650.0,88.7375,88.7465,88.6657,88.6926,6650.0
2017-02-02 13:00:00,98.86,98.9,98.8,98.81,15061.0,88.6837,88.7195,88.6298,88.6388,15061.0
2017-02-02 13:05:00,98.82,98.86,98.82,98.84,5900.0,88.6478,88.6837,88.6478,88.6657,5900.0
2017-02-02 13:10:00,98.83,98.92,98.83,98.92,12505.0,88.6567,88.7375,88.6567,88.7375,12505.0
2017-02-02 13:15:00,98.92,98.92,98.87,98.89,6926.0,88.7375,88.7375,88.6926,88.7106,6926.0
2017-02-02 13:20:00,98.88,98.92,98.83,98.83,9497.0,88.7016,88.7375,88.6567,88.6567,9497.0
2017-02-02 13:25:00,98.84,98.86,98.82,98.84,9476.0,88.6657,88.6837,88.6478,88.6657,9476.0
2017-02-02 13:30:00,98.82,98.85,98.8,98.81,9940.0,88.6478,88.6747,88.6298,88.6388,9940.0
2017-02-02 13:35:00,98.81,98.83,98.79,98.81,16943.0,88.6388,88.6567,88.6209,88.6388,16943.0
2017-02-02 13:40:00,98.81,98.9,98.81,98.89,8073.0,88.6388,88.7195,88.6388,88.7106,8073.0
2017-02-02 13:45:00,98.88,98.99,98.87,98.98,20051.0,88.7016,88.8003,88.6926,88.7913,20051.0
2017-02-02 13:50:00,98.98,99.0,98.95,98.97,10553.0,88.7913,88.8092,88.7644,88.7823,10553.0
2017-02-02 13:55:00,98.97,98.98,98.88,98.91,24190.0,88.7823,88.7913,88.7016,88.7285,24190.0
2017-02-02 14:00:00,98.9,98.97,98.9,98.97,20505.0,88.7195,88.7823,88.7195,88.7823,20505.0
2017-02-02 14:05:00,98.96,99.02,98.89,98.91,27032.0,88.7734,88.8272,88.7106,88.7285,27032.0
2017-02-02 14:10:00,98.9,98.96,98.9,98.95,12944.0,88.7195,88.7734,88.7195,88.7644,12944.0
2017-02-02 14:15:00,98.95,99.0,98.95,98.99,21605.0,88.7644,88.8092,88.7644,88.8003,21605.0
2017-02-02 14:20:00,98.96,99.01,98.94,98.99,12728.0,88.7734,88.8182,88.7554,88.8003,12728.0
2017-02-02 14:25:00,98.96,98.98,98.92,98.96,10445.0,88.7734,88.7913,88.7375,88.7734,10445.0
2017-02-02 14:30:00,98.95,98.96,98.88,98.91,20117.0,88.7644,88.7734,88.7016,88.7285,20117.0
2017-02-02 14:35:00,98.88,98.9,98.84,98.9,14245.0,88.7016,88.7195,88.6657,88.7195,14245.0
2017-02-02 14:40:00,98.9,98.98,98.88,98.95,16702.0,88.7195,88.7913,88.7016,88.7644,16702.0
2017-02-02 14:45:00,98.95,98.99,98.92,98.93,17693.0,88.7644,88.8003,88.7375,88.7465,17693.0
2017-02-02 14:50:00,98.91,98.97,98.88,98.97,13291.0,88.7285,88.7823,88.7016,88.7823,13291.0
2017-02-02 14:55:00,98.97,99.02,98.97,99.02,25853.0,88.7823,88.8272,88.7823,88.8272,25853.0
2017-02-02 15:00:00,99.03,99.05,98.94,98.98,20212.0,88.8362,88.8541,88.7554,88.7913,20212.0
2017-02-02 15:05:00,98.97,99.02,98.97,99.01,13926.0,88.7823,88.8272,88.7823,88.8182,13926.0
2017-02-02 15:10:00,99.02,99.03,98.99,99.0,24860.0,88.8272,88.8362,88.8003,88.8092,24860.0
2017-02-02 15:15:00,99.0,99.1,98.99,99.09,44747.0,88.8092,88.899,88.8003,88.89,44747.0
2017-02-02 15:20:00,99.09,99.17,99.09,99.1,37572.0,88.89,88.9617,88.89,88.899,37572.0
2017-02-02 15:25:00,99.09,99.1,99.0,99.05,25272.0,88.89,88.899,88.8092,88.8541,25272.0
2017-02-02 15:30:00,99.05,99.09,99.0,99.02,16169.0,88.8541,88.89,88.8092,88.8272,16169.0
2017-02-02 15:35:00,99.03,99.04,98.96,99.0,23651.0,88.8362,88.8451,88.7734,88.8092,23651.0
2017-02-02 15:40:00,99.0,99.09,98.99,99.04,42333.0,88.8092,88.89,88.8003,88.8451,42333.0
2017-02-02 15:45:00,99.04,99.07,99.01,99.07,40237.0,88.8451,88.872,88.8182,88.872,40237.0
2017-02-02 15:50:00,99.06,99.06,99.01,99.02,64660.0,88.8631,88.8631,88.8182,88.8272,64660.0
2017-02-02 15:55:00,99.02,99.06,98.98,99.01,102811.0,88.8272,88.8631,88.7913,88.8182,102811.0
2017-02-03 09:30:00,99.0,99.25,98.9,99.01,70400.0,88.8092,89.0335,88.7195,88.8182,70400.0
2017-02-03 09:35:00,99.01,99.05,98.93,98.97,37459.0,88.8182,88.8541,88.7465,88.7823,37459.0
2017-02-03 09:40:00,98.98,99.03,98.91,98.95,43600.0,88.7913,88.8362,88.7285,88.7644,43600.0
2017-02-03 09:45:00,98.95,99.02,98.94,99.0,11919.0,88.7644,88.8272,88.7554,88.8092,11919.0
2017-02-03 09:50:00,98.98,99.03,98.96,99.01,21656.0,88.7913,88.8362,88.7734,88.8182,21656.0
2017-02-03 09:55:00,99.01,99.09,99.0,99.05,31723.0,88.8182,88.89,88.8092,88.8541,31723.0
2017-02-03 10:00:00,99.04,99.06,99.01,99.06,10025.0,88.8451,88.8631,88.8182,88.8631,10025.0
2017-02-03 10:05:00,99.06,99.08,98.99,99.02,17612.0,88.8631,88.881,88.8003,88.8272,17612.0
2017-02-03 10:10:00,99.02,99.11,99.01,99.07,26678.0,88.8272,88.9079,88.8182,88.872,26678.0
2017-02-03 10:15:00,99.07,99.1,99.04,99.08,33508.0,88.872,88.899,88.8451,88.881,33508.0
2017-02-03 10:20:00,99.09,99.15,99.06,99.12,26645.0,88.89,88.9438,88.8631,88.9169,26645.0
2017-02-03 10:25:00,99.11,99.21,99.11,99.2,30239.0,88.9079,88.9976,88.9079,88.9887,30239.0
2017-02-03 10:30:00,99.17,99.19,99.14,99.19,5577.0,88.9617,88.9797,88.9348,88.9797,5577.0
2017-02-03 10:35:00,99.14,99.19,99.14,99.15,5000.0,88.9348,88.9797,88.9348,88.9438,5000.0
2017-02-03 10:40:00,99.15,99.17,99.14,99.17,7300.0,88.9438,88.9617,88.9348,88.9617,7300.0
2017-02-03 10:45:00,99.18,99.19,99.15,99.19,5086.0,88.9707,88.9797,88.9438,88.9797,5086.0
2017-02-03 10:50:00,99.17,99.19,99.15,99.18,11270.0,88.9617,88.9797,88.9438,88.9707,11270.0
2017-02-03 10:55:00,99.16,99.17,99.1,99.13,28126.0,88.9528,88.9617,88.899,88.9259,28126.0
2017-02-03 11:00:00,99.11,99.17,99.11,99.16,36009.0,88.9079,88.9617,88.9079,88.9528,36009.0
2017-02-03 11:05:00,99.16,99.17,99.1,99.11,18276.0,88.9528,88.9617,88.899,88.9079,18276.0
2017-02-03 11:10:00,99.11,99.12,99.08,99.1,8430.0,88.9079,88.9169,88.881,88.899,8430.0
2017-02-03 11:15:00,99.1,99.2,99.09,99.16,33304.0,88.899,88.9887,88.89,88.9528,33304.0
2017-02-03 11:20:00,99.16,99.17,99.11,99.12,17735.0,88.9528,88.9617,88.9079,88.9169,17735.0
2017-02-03 11:25:00,99.11,99.12,99.1,99.1,20238.0,88.9079,88.9169,88.899,88.899,20238.0
2017-02-03 11:30:00,99.1,99.15,99.09,99.14,10593.0,88.899,88.9438,88.89,88.9348,10593.0
2017-02-03 11:35:00,99.15,99.15,99.09,99.1,7152.0,88.9438,88.9438,88.89,88.899,7152.0
2017-02-03 11:40:00,99.09,99.1,99.08,99.09,7172.0,88.89,88.899,88.881,88.89,7172.0
2017-02-03 11:45:00,99.08,99.16,99.07,99.15,34320.0,88.881,88.9528,88.872,88.9438,34320.0
2017-02-03 11:50:00,99.14,99.16,99.14,99.16,6638.0,88.9348,88.9528,88.9348,88.9528,6638.0
2017-02-03 11:55:00,99.16,99.19,99.14,99.19,59683.0,88.9528,88.9797,88.9348,88.9797,59683.0
2017-02-03 12:00:00,99.19,99.2,99.16,99.18,8979.0,88.9797,88.9887,88.9528,88.9707,8979.0
2017-02-03 12:05:00,99.18,99.18,99.15,99.17,15264.0,88.9707,88.9707,88.9438,88.9617,15264.0
2017-02-03 12:10:00,99.17,99.19,99.17,99.18,8707.0,88.9617,88.9797,88.9617,88.9707,8707.0
2017-02-03 12:15:00,99.19,99.2,99.17,99.19,6626.0,88.9797,88.9887,88.9617,88.9797,6626.0
2017-02-03 12:20:00,99.19,99.2,99.18,99.19,3000.0,88.9797,88.9887,88.9707,88.9797,3000.0
2017-02-03 12:25:00,99.18,99.2,99.18,99.2,6099.0,88.9707,88.9887,88.9707,88.9887,6099.0
2017-02-03 12:30:00,99.2,99.2,99.19,99.2,7712.0,88.9887,88.9887,88.9797,88.9887,7712.0
2017-02-03 12:35:00,99.19,99.2,99.19,99.2,6504.0,88.9797,88.9887,88.9797,88.9887,6504.0
2017-02-03 12:40:00,99.2,99.2,99.19,99.19,4832.0,88.9887,88.9887,88.9797,88.9797,4832.0
2017-02-03 12:45:00,99.2,99.21,99.19,99.21,7600.0,88.9887,88.9976,88.9797,88.9976,7600.0
2017-02-03 12:50:00,99.21,99.22,99.2,99.21,8830.0,88.9976,89.0066,88.9887,88.9976,8830.0
2017-02-03 12:55:00,99.21,99.22,99.2,99.21,5235.0,88.9976,89.0066,88.9887,88.9976,5235.0
2017-02-03 13:00:00,99.21,99.21,99.2,99.21,8600.0,88.9976,88.9976,88.9887,88.9976,8600.0
2017-02-03 13:05:00,99.21,99.21,99.2,99.2,7299.0,88.9976,88.9976,88.9887,88.9887,7299.0
2017-02-03 13:10:00,99.2,99.2,99.19,99.2,8334.0,88.9887,88.9887,88.9797,88.9887,8334.0
2017-02-03 13:15:00,99.2,99.2,99.19,99.2,5988.0,88.9887,88.9887,88.9797,88.9887,5988.0
2017-02-03 13:20:00,99.2,99.2,99.19,99.2,9557.0,88.9887,88.9887,88.9797,88.9887,9557.0
2017-02-03 13:25:00,99.2,99.2,99.19,99.2,24269.0,88.9887,88.9887,88.9797,88.9887,24269.0
2017-02-03 13:30:00,99.2,99.26,99.19,99.25,12240.0,88.9887,89.0425,88.9797,89.0335,12240.0
2017-02-03 13:35:00,99.25,99.25,99.2,99.2,4180.0,89.0335,89.0335,88.9887,88.9887,4180.0
2017-02-03 13:40:00,99.21,99.21,99.2,99.2,4705.0,88.9976,88.9976,88.9887,88.9887,4705.0
2017-02-03 13:45:00,99.2,99.21,99.1,99.15,30943.0,88.9887,88.9976,88.899,88.9438,30943.0
2017-02-03 13:50:00,99.14,99.17,99.12,99.17,11410.0,88.9348,88.9617,88.9169,88.9617,11410.0
2017-02-03 13:55:00,99.17,99.19,99.16,99.18,6250.0,88.9617,88.9797,88.9528,88.9707,6250.0
2017-02-03 14:00:00,99.18,99.23,99.17,99.23,7969.0,88.9707,89.0156,88.9617,89.0156,7969.0
2017-02-03 14:05:00,99.22,99.23,99.2,99.21,11703.0,89.0066,89.0156,88.9887,88.9976,11703.0
2017-02-03 14:10:00,99.21,99.24,99.2,99.2,11353.0,88.9976,89.0245,88.9887,88.9887,11353.0
2017-02-03 14:15:00,99.2,99.23,99.2,99.2,7000.0,88.9887,89.0156,88.9887,88.9887,7000.0
2017-02-03 14:20:00,99.21,99.21,99.2,99.2,10850.0,88.9976,88.9976,88.9887,88.9887,10850.0
2017-02-03 14:25:00,99.2,99.23,99.2,99.22,71400.0,88.9887,89.0156,88.9887,89.0066,71400.0
2017-02-03 14:30:00,99.22,99.25,99.21,99.25,17212.0,89.0066,89.0335,88.9976,89.0335,17212.0
2017-02-03 14:35:00,99.25,99.27,99.24,99.26,12311.0,89.0335,89.0515,89.0245,89.0425,12311.0
2017-02-03 14:40:00,99.27,99.32,99.27,99.31,27201.0,89.0515,89.0963,89.0515,89.0873,27201.0
2017-02-03 14:45:00,99.32,99.32,99.26,99.26,9507.0,89.0963,89.0963,89.0425,89.0425,9507.0
2017-02-03 14:50:00,99.27,99.29,99.22,99.26,9115.0,89.0515,89.0694,89.0066,89.0425,9115.0
2017-02-03 14:55:00,99.27,99.33,99.23,99.32,19464.0,89.0515,89.1053,89.0156,89.0963,19464.0
2017-02-03 15:00:00,99.31,99.33,99.29,99.31,7191.0,89.0873,89.1053,89.0694,89.0873,7191.0
2017-02-03 15:05:00,99.31,99.35,99.31,99.35,18339.0,89.0873,89.1232,89.0873,89.1232,18339.0
2017-02-03 15:10:00,99.34,99.42,99.34,99.39,31759.0,89.1142,89.186,89.1142,89.1591,31759.0
2017-02-03 15:15:00,99.39,99.4,99.38,99.39,11484.0,89.1591,89.1681,89.1501,89.1591,11484.0
2017-02-03 15:20:00,99.39,99.47,99.38,99.4,34420.0,89.1591,89.2309,89.1501,89.1681,34420.0
2017-02-03 15:25:00,99.4,99.42,99.39,99.4,18909.0,89.1681,89.186,89.1591,89.1681,18909.0
2017-02-03 15:30:00,99.41,99.43,99.4,99.41,36872.0,89.177,89.195,89.1681,89.177,36872.0
2017-02-03 15:35:00,99.41,99.43,99.38,99.4,50088.0,89.177,89.195,89.1501,89.1681,50088.0
2017-02-03 15:40:00,99.4,99.43,99.4,99.43,17640.0,89.1681,89.195,89.1681,89.195,17640.0
2017-02-03 15:45:00,99.43,99.5,99.4,99.45,64322.0,89.195,89.2578,89.1681,89.2129,64322.0
2017-02-03 15:50:00,99.45,99.47,99.44,99.47,44753.0,89.2129,89.2309,89.204,89.2309,44753.0
2017-02-03 15:55:00,99.47,99.5,99.43,99.46,146641.0,89.2309,89.2578,89.195,89.2219,146641.0
2017-02-06 09:30:00,99.85,100.25,99.76,100.19,220534.0,89.5717,89.9306,89.491,89.8767,220534.0
2017-02-06 09:35:00,100.19,101.25,100.16,100.85,287557.0,89.8767,90.8276,89.8498,90.4688,287557.0
2017-02-06 09:40:00,100.84,100.85,100.39,100.42,190779.0,90.4598,90.4688,90.0562,90.0831,190779.0
2017-02-06 09:45:00,100.45,100.79,100.42,100.64,125287.0,90.11,90.415,90.0831,90.2804,125287.0
2017-02-06 09:50:00,100.64,100.9,100.6,100.9,112556.0,90.2804,90.5137,90.2445,90.5137,112556.0
2017-02-06 09:55:00,100.9,100.98,100.78,100.97,114283.0,90.5137,90.5854,90.406,90.5765,114283.0
2017-02-06 10:00:00,100.97,101.0,100.86,100.9,117569.0,90.5765,90.6034,90.4778,90.5137,117569.0
2017-02-06 10:05:00,100.9,100.9,100.63,100.66,80953.0,90.5137,90.5137,90.2715,90.2984,80953.0
2017-02-06 10:10:00,100.67,100.88,100.65,100.87,50101.0,90.3073,90.4957,90.2894,90.4868,50101.0
2017-02-06 10:15:00,100.86,100.88,100.65,100.7,72215.0,90.4778,90.4957,90.2894,90.3343,72215.0
2017-02-06 10:20:00,100.69,100.73,100.63,100.65,33630.0,90.3253,90.3612,90.2715,90.2894,33630.0
2017-02-06 10:25:00,100.65,100.82,100.61,100.78,42954.0,90.2894,90.4419,90.2535,90.406,42954.0
2017-02-06 10:30:00,100.78,100.89,100.74,100.79,49326.0,90.406,90.5047,90.3701,90.415,49326.0
2017-02-06 10:35:00,100.78,100.87,100.77,100.84,59741.0,90.406,90.4868,90.397,90.4598,59741.0
2017-02-06 10:40:00,100.84,100.94,100.81,100.83,37304.0,90.4598,90.5495,90.4329,90.4509,37304.0
2017-02-06 10:45:00,100.82,100.89,100.76,100.8,34554.0,90.4419,90.5047,90.3881,90.424,34554.0
2017-02-06 10:50:00,100.8,100.85,100.76,100.82,26426.0,90.424,90.4688,90.3881,90.4419,26426.0
2017-02-06 10:55:00,100.81,100.87,100.71,100.81,38445.0,90.4329,90.4868,90.3432,90.4329,38445.0
2017-02-06 11:00:00,100.8,100.83,100.75,100.79,66340.0,90.424,90.4509,90.3791,90.415,66340.0
2017-02-06 11:05:00,100.8,100.95,100.79,100.94,28598.0,90.424,90.5585,90.415,90.5495,28598.0
2017-02-06 11:10:00,100.95,101.0,100.87,100.97,54967.0,90.5585,90.6034,90.4868,90.5765,54967.0
2017-02-06 11:15:00,100.97,100.97,100.94,100.95,37424.0,90.5765,90.5765,90.5495,90.5585,37424.0
2017-02-06 11:20:00,100.94,100.95,100.83,100.86,28935.0,90.5495,90.5585,90.4509,90.4778,28935.0
2017-02-06 11:25:00,100.86,100.89,100.76,100.77,18630.0,90.4778,90.5047,90.3881,90.397,18630.0
2017-02-06 11:30:00,100.77,100.79,100.76,100.76,18950.0,90.397,90.415,90.3881,90.3881,18950.0
2017-02-06 11:35:00,100.77,100.8,100.76,100.77,26206.0,90.397,90.424,90.3881,90.397,26206.0
2017-02-06 11:40:00,100.77,100.78,100.69,100.69,26449.0,90.397,90.406,90.3253,90.3253,26449.0
2017-02-06 11:45:00,100.68,100.68,100.56,100.65,18892.0,90.3163,90.3163,90.2087,90.2894,18892.0
2017-02-06 11:50:00,100.64,100.81,100.64,100.76,122115.0,90.2804,90.4329,90.2804,90.3881,122115.0
2017-02-06 11:55:00,100.77,100.8,100.76,100.77,23006.0,90.397,90.424,90.3881,90.397,23006.0
2017-02-06 12:00:00,100.77,100.77,100.65,100.7,29530.0,90.397,90.397,90.2894,90.3343,29530.0
2017-02-06 12:05:00,100.71,100.71,100.65,100.67,11559.0,90.3432,90.3432,90.2894,90.3073,11559.0
2017-02-06 12:10:00,100.67,100.68,100.63,100.65,27113.0,90.3073,90.3163,90.2715,90.2894,27113.0
2017-02-06 12:15:00,100.65,100.78,100.64,100.77,47355.0,90.2894,90.406,90.2804,90.397,47355.0
2017-02-06 12:20:00,100.76,100.77,100.71,100.72,21756.0,90.3881,90.397,90.3432,90.3522,21756.0
2017-02-06 12:25:00,100.71,100.72,100.65,100.69,14962.0,90.3432,90.3522,90.2894,90.3253,14962.0
2017-02-06 12:30:00,100.69,100.71,100.65,100.66,17993.0,90.3253,90.3432,90.2894,90.2984,17993.0
2017-02-06 12:35:00,100.66,100.67,100.65,100.65,13526.0,90.2984,90.3073,90.2894,90.2894,13526.0
2017-02-06 12:40:00,100.66,100.7,100.64,100.67,18117.0,90.2984,90.3343,90.2804,90.3073,18117.0
2017-02-06 12:45:00,100.66,100.68,100.65,100.65,12524.0,90.2984,90.3163,90.2894,90.2894,12524.0
2017-02-06 12:50:00,100.66,100.76,100.65,100.76,58194.0,90.2984,90.3881,90.2894,90.3881,58194.0
2017-02-06 12:55:00,100.77,100.86,100.76,100.82,22199.0,90.397,90.4778,90.3881,90.4419,22199.0
2017-02-06 13:00:00,100.83,100.85,100.67,100.69,45365.0,90.4509,90.4688,90.3073,90.3253,45365.0
2017-02-06 13:05:00,100.69,100.69,100.66,100.69,15351.0,90.3253,90.3253,90.2984,90.3253,15351.0
2017-02-06 13:10:00,100.68,100.69,100.65,100.66,14103.0,90.3163,90.3253,90.2894,90.2984,14103.0
2017-02-06 13:15:00,100.65,100.69,100.65,100.67,20069.0,90.2894,90.3253,90.2894,90.3073,20069.0
2017-02-06 13:20:00,100.67,100.68,100.66,100.67,10956.0,90.3073,90.3163,90.2984,90.3073,10956.0
2017-02-06 13:25:00,100.67,100.7,100.64,100.65,24710.0,90.3073,90.3343,90.2804,90.2894,24710.0
2017-02-06 13:30:00,100.65,100.67,100.61,100.63,31270.0,90.2894,90.3073,90.2535,90.2715,31270.0
2017-02-06 13:35:00,100.64,100.64,100.54,100.55,21336.0,90.2804,90.2804,90.1907,90.1997,21336.0
2017-02-06 13:40:00,100.56,100.56,100.5,100.5,24431.0,90.2087,90.2087,90.1548,90.1548,24431.0
2017-02-06 13:45:00,100.51,100.54,100.48,100.5,38630.0,90.1638,90.1907,90.1369,90.1548,38630.0
2017-02-06 13:50:00,100.5,100.52,100.48,100.52,26290.0,90.1548,90.1728,90.1369,90.1728,26290.0
2017-02-06 13:55:00,100.51,100.53,100.45,100.45,28850.0,90.1638,90.1818,90.11,90.11,28850.0
2017-02-06 14:00:00,100.46,100.51,100.45,100.51,76994.0,90.119,90.1638,90.11,90.1638,76994.0
2017-02-06 14:05:00,100.5,100.54,100.49,100.53,64581.0,90.1548,90.1907,90.1459,90.1818,64581.0
2017-02-06 14:10:00,100.53,100.54,100.49,100.51,33580.0,90.1818,90.1907,90.1459,90.1638,33580.0
2017-02-06 14:15:00,100.52,100.52,100.5,100.51,48697.0,90.1728,90.1728,90.1548,90.1638,48697.0
2017-02-06 14:20:00,100.51,100.61,100.51,100.59,32195.0,90.1638,90.2535,90.1638,90.2356,32195.0
2017-02-06 14:25:00,100.6,100.6,100.53,100.56,24557.0,90.2445,90.2445,90.1818,90.2087,24557.0
2017-02-06 14:30:00,100.56,100.58,100.53,100.55,13201.0,90.2087,90.2266,90.1818,90.1997,13201.0
2017-02-06 14:35:00,100.55,100.56,100.47,100.53,18349.0,90.1997,90.2087,90.1279,90.1818,18349.0
2017-02-06 14:40:00,100.54,100.54,100.46,100.46,22864.0,90.1907,90.1907,90.119,90.119,22864.0
2017-02-06 14:45:00,100.46,100.53,100.46,100.51,19724.0,90.119,90.1818,90.119,90.1638,19724.0
2017-02-06 14:50:00,100.5,100.53,100.49,100.51,85031.0,90.1548,90.1818,90.1459,90.1638,85031.0
2017-02-06 14:55:00,100.51,100.55,100.5,100.51,15710.0,90.1638,90.1997,90.1548,90.1638,15710.0
2017-02-06 15:00:00,100.52,100.52,100.5,100.51,23683.0,90.1728,90.1728,90.1548,90.1638,23683.0
2017-02-06 15:05:00,100.52,100.59,100.51,100.56,29434.0,90.1728,90.2356,90.1638,90.2087,29434.0
2017-02-06 15:10:00,100.56,100.56,100.5,100.51,20773.0,90.2087,90.2087,90.1548,90.1638,20773.0
2017-02-06 15:15:00,100.51,100.56,100.48,100.48,36118.0,90.1638,90.2087,90.1369,90.1369,36118.0
2017-02-06 15:20:00,100.48,100.5,100.46,100.46,40635.0,90.1369,90.1548,90.119,90.119,40635.0
2017-02-06 15:25:00,100.45,100.51,100.45,100.5,36839.0,90.11,90.1638,90.11,90.1548,36839.0
2017-02-06 15:30:00,100.51,100.51,100.45,100.48,26000.0,90.1638,90.1638,90.11,90.1369,26000.0
2017-02-06 15:35:00,100.48,100.49,100.45,100.48,31247.0,90.1369,90.1459,90.11,90.1369,31247.0
2017-02-06 15:40:00,100.48,100.48,100.37,100.39,81175.0,90.1369,90.1369,90.0382,90.0562,81175.0
2017-02-06 15:45:00,100.39,100.5,100.37,100.49,152693.0,90.0562,90.1548,90.0382,90.1459,152693.0
2017-02-06 15:50:00,100.46,100.48,100.07,100.14,541884.0,90.119,90.1369,89.7691,89.8319,541884.0
2017-02-06 15:55:00,100.14,100.21,100.0,100.06,988123.0,89.8319,89.8947,89.7063,89.7601,988123.0
2017-02-07 09:30:00,100.65,100.7,100.44,100.6,192163.0,90.2894,90.3343,90.101,90.2445,192163.0
2017-02-07 09:35:00,100.6,100.63,100.5,100.63,56940.0,90.2445,90.2715,90.1548,90.2715,56940.0
2017-02-07 09:40:00,100.63,100.7,100.58,100.61,31850.0,90.2715,90.3343,90.2266,90.2535,31850.0
2017-02-07 09:45:00,100.64,100.8,100.64,100.75,34361.0,90.2804,90.424,90.2804,90.3791,34361.0
2017-02-07 09:50:00,100.78,100.8,100.69,100.79,86229.0,90.406,90.424,90.3253,90.415,86229.0
2017-02-07 09:55:00,100.75,100.79,100.66,100.76,28442.0,90.3791,90.415,90.2984,90.3881,28442.0
2017-02-07 10:00:00,100.76,100.83,100.73,100.75,76320.0,90.3881,90.4509,90.3612,90.3791,76320.0
2017-02-07 10:05:00,100.76,100.77,100.73,100.76,49349.0,90.3881,90.397,90.3612,90.3881,49349.0
2017-02-07 10:10:00,100.75,100.83,100.75,100.8,65704.0,90.3791,90.4509,90.3791,90.424,65704.0
2017-02-07 10:15:00,100.8,100.84,100.78,100.83,73646.0,90.424,90.4598,90.406,90.4509,73646.0
2017-02-07 10:20:00,100.83,100.84,100.8,100.82,67984.0,90.4509,90.4598,90.424,90.4419,67984.0
2017-02-07 10:25:00,100.83,100.92,100.83,100.91,34652.0,90.4509,90.5316,90.4509,90.5226,34652.0
2017-02-07 10:30:00,100.92,100.96,100.91,100.95,43983.0,90.5316,90.5675,90.5226,90.5585,43983.0
2017-02-07 10:35:00,100.95,101.0,100.91,100.95,77166.0,90.5585,90.6034,90.5226,90.5585,77166.0
2017-02-07 10:40:00,100.94,100.98,100.94,100.98,14915.0,90.5495,90.5854,90.5495,90.5854,14915.0
2017-02-07 10:45:00,100.98,101.0,100.96,101.0,80795.0,90.5854,90.6034,90.5675,90.6034,80795.0
2017-02-07 10:50:00,101.0,101.05,100.99,101.01,27980.0,90.6034,90.6482,90.5944,90.6123,27980.0
2017-02-07 10:55:00,101.03,101.05,100.98,101.0,50718.0,90.6303,90.6482,90.5854,90.6034,50718.0
2017-02-07 11:00:00,101.01,101.04,101.0,101.03,15267.0,90.6123,90.6393,90.6034,90.6303,15267.0
2017-02-07 11:05:00,101.03,101.04,100.99,101.01,27688.0,90.6303,90.6393,90.5944,90.6123,27688.0
2017-02-07 11:10:00,101.01,101.02,100.99,101.01,17801.0,90.6123,90.6213,90.5944,90.6123,17801.0
2017-02-07 11:15:00,101.02,101.02,100.99,101.02,17376.0,90.6213,90.6213,90.5944,90.6213,17376.0
2017-02-07 11:20:00,101.01,101.02,100.95,101.0,33511.0,90.6123,90.6213,90.5585,90.6034,33511.0
2017-02-07 11:25:00,101.01,101.02,100.99,101.01,32298.0,90.6123,90.6213,90.5944,90.6123,32298.0
2017-02-07 11:30:00,101.01,101.02,101.0,101.01,18226.0,90.6123,90.6213,90.6034,90.6123,18226.0
2017-02-07 11:35:00,101.0,101.02,100.98,101.02,34522.0,90.6034,90.6213,90.5854,90.6213,34522.0
2017-02-07 11:40:00,101.02,101.05,101.01,101.05,45786.0,90.6213,90.6482,90.6123,90.6482,45786.0
2017-02-07 11:45:00,101.05,101.12,101.04,101.09,30158.0,90.6482,90.711,90.6393,90.6841,30158.0
2017-02-07 11:50:00,101.09,101.11,101.03,101.03,28884.0,90.6841,90.702,90.6303,90.6303,28884.0
2017-02-07 11:55:00,101.04,101.09,101.04,101.09,9351.0,90.6393,90.6841,90.6393,90.6841,9351.0
2017-02-07 12:00:00,101.09,101.13,101.06,101.1,37142.0,90.6841,90.72,90.6572,90.6931,37142.0
2017-02-07 12:05:00,101.11,101.12,101.08,101.09,30005.0,90.702,90.711,90.6751,90.6841,30005.0
2017-02-07 12:10:00,101.1,101.18,101.09,101.15,16115.0,90.6931,90.7648,90.6841,90.7379,16115.0
2017-02-07 12:15:00,101.15,101.16,101.14,101.15,13635.0,90.7379,90.7469,90.729,90.7379,13635.0
2017-02-07 12:20:00,101.15,101.15,101.05,101.08,15290.0,90.7379,90.7379,90.6482,90.6751,15290.0
2017-02-07 12:25:00,101.08,101.12,101.06,101.07,39875.0,90.6751,90.711,90.6572,90.6662,39875.0
2017-02-07 12:30:00,101.07,101.08,101.02,101.02,7530.0,90.6662,90.6751,90.6213,90.6213,7530.0
2017-02-07 12:35:00,101.01,101.04,101.01,101.03,4910.0,90.6123,90.6393,90.6123,90.6303,4910.0
2017-02-07 12:40:00,101.03,101.05,101.01,101.05,9450.0,90.6303,90.6482,90.6123,90.6482,9450.0
2017-02-07 12:45:00,101.05,101.06,101.03,101.05,8606.0,90.6482,90.6572,90.6303,90.6482,8606.0
2017-02-07 12:50:00,101.03,101.06,101.03,101.06,4330.0,90.6303,90.6572,90.6303,90.6572,4330.0
2017-02-07 12:55:00,101.08,101.08,101.03,101.07,7889.0,90.6751,90.6751,90.6303,90.6662,7889.0
2017-02-07 13:00:00,101.06,101.08,101.01,101.02,9046.0,90.6572,90.6751,90.6123,90.6213,9046.0
2017-02-07 13:05:00,101.01,101.02,101.0,101.0,29196.0,90.6123,90.6213,90.6034,90.6034,29196.0
2017-02-07 13:10:00,101.01,101.01,100.95,100.95,64231.0,90.6123,90.6123,90.5585,90.5585,64231.0
2017-02-07 13:15:00,100.96,101.02,100.95,100.98,27278.0,90.5675,90.6213,90.5585,90.5854,27278.0
2017-02-07 13:20:00,100.98,101.0,100.95,100.99,9351.0,90.5854,90.6034,90.5585,90.5944,9351.0
2017-02-07 13:25:00,100.98,101.08,100.98,101.06,17249.0,90.5854,90.6751,90.5854,90.6572,17249.0
2017-02-07 13:30:00,101.05,101.08,101.04,101.06,6845.0,90.6482,90.6751,90.6393,90.6572,6845.0
2017-02-07 13:35:00,101.07,101.16,101.07,101.14,10193.0,90.6662,90.7469,90.6662,90.729,10193.0
2017-02-07 13:40:00,101.12,101.2,101.12,101.16,19444.0,90.711,90.7828,90.711,90.7469,19444.0
2017-02-07 13:45:00,101.16,101.25,101.16,101.22,9673.0,90.7469,90.8276,90.7469,90.8007,9673.0
2017-02-07 13:50:00,101.21,101.24,101.16,101.16,6850.0,90.7918,90.8187,90.7469,90.7469,6850.0
2017-02-07 13:55:00,101.16,101.26,101.15,101.15,19486.0,90.7469,90.8366,90.7379,90.7379,19486.0
2017-02-07 14:00:00,101.16,101.19,101.14,101.14,12594.0,90.7469,90.7738,90.729,90.729,12594.0
2017-02-07 14:05:00,101.16,101.25,101.15,101.21,9533.0,90.7469,90.8276,90.7379,90.7918,9533.0
2017-02-07 14:10:00,101.24,101.25,101.18,101.18,32361.0,90.8187,90.8276,90.7648,90.7648,32361.0
2017-02-07 14:15:00,101.18,101.19,101.05,101.12,22254.0,90.7648,90.7738,90.6482,90.711,22254.0
2017-02-07 14:20:00,101.11,101.16,101.1,101.13,8125.0,90.702,90.7469,90.6931,90.72,8125.0
2017-02-07 14:25:00,101.13,101.16,101.04,101.07,25478.0,90.72,90.7469,90.6393,90.6662,25478.0
2017-02-07 14:30:00,101.05,101.13,101.05,101.12,4592.0,90.6482,90.72,90.6482,90.711,4592.0
2017-02-07 14:35:00,101.12,101.14,101.09,101.12,6929.0,90.711,90.729,90.6841,90.711,6929.0
2017-02-07 14:40:00,101.12,101.12,101.06,101.09,5920.0,90.711,90.711,90.6572,90.6841,5920.0
2017-02-07 14:45:00,101.09,101.11,101.06,101.07,6424.0,90.6841,90.702,90.6572,90.6662,6424.0
2017-02-07 14:50:00,101.08,101.12,101.08,101.12,7435.0,90.6751,90.711,90.6751,90.711,7435.0
2017-02-07 14:55:00,101.12,101.14,101.1,101.11,5845.0,90.711,90.729,90.6931,90.702,5845.0
2017-02-07 15:00:00,101.11,101.15,101.11,101.12,7553.0,90.702,90.7379,90.702,90.711,7553.0
2017-02-07 15:05:00,101.13,101.15,101.1,101.13,5500.0,90.72,90.7379,90.6931,90.72,5500.0
2017-02-07 15:10:00,101.12,101.13,101.08,101.13,14696.0,90.711,90.72,90.6751,90.72,14696.0
2017-02-07 15:15:00,101.13,101.13,101.07,101.09,15693.0,90.72,90.72,90.6662,90.6841,15693.0
2017-02-07 15:20:00,101.07,101.15,101.07,101.12,19429.0,90.6662,90.7379,90.6662,90.711,19429.0
2017-02-07 15:25:00,101.12,101.13,101.1,101.12,12274.0,90.711,90.72,90.6931,90.711,12274.0
2017-02-07 15:30:00,101.12,101.14,101.1,101.14,15767.0,90.711,90.729,90.6931,90.729,15767.0
2017-02-07 15:35:00,101.14,101.14,101.11,101.12,9283.0,90.729,90.729,90.702,90.711,9283.0
2017-02-07 15:40:00,101.12,101.16,101.11,101.15,14582.0,90.711,90.7469,90.702,90.7379,14582.0
2017-02-07 15:45:00,101.15,101.15,101.1,101.12,67029.0,90.7379,90.7379,90.6931,90.711,67029.0
2017-02-07 15:50:00,101.12,101.23,101.12,101.23,76825.0,90.711,90.8097,90.711,90.8097,76825.0
2017-02-07 15:55:00,101.22,101.28,101.2,101.27,132582.0,90.8007,90.8545,90.7828,90.8456,132582.0
2017-02-08 09:30:00,101.47,101.47,101.04,101.2,44406.0,91.025,91.025,90.6393,90.7828,44406.0
2017-02-08 09:35:00,101.21,101.31,101.2,101.2,25019.0,90.7918,90.8815,90.7828,90.7828,25019.0
2017-02-08 09:40:00,101.2,101.44,101.18,101.4,28503.0,90.7828,90.9981,90.7648,90.9622,28503.0
2017-02-08 09:45:00,101.44,101.45,101.34,101.34,27844.0,90.9981,91.007,90.9084,90.9084,27844.0
2017-02-08 09:50:00,101.31,101.5,101.27,101.5,17090.0,90.8815,91.0519,90.8456,91.0519,17090.0
2017-02-08 09:55:00,101.5,101.53,101.37,101.5,50495.0,91.0519,91.0788,90.9353,91.0519,50495.0
2017-02-08 10:00:00,101.5,101.72,101.48,101.69,28895.0,91.0519,91.2493,91.034,91.2223,28895.0
2017-02-08 10:05:00,101.69,101.69,101.63,101.65,28003.0,91.2223,91.2223,91.1685,91.1865,28003.0
2017-02-08 10:10:00,101.65,101.78,101.56,101.77,66519.0,91.1865,91.3031,91.1057,91.2941,66519.0
2017-02-08 10:15:00,101.73,101.88,101.73,101.86,41947.0,91.2582,91.3928,91.2582,91.3748,41947.0
2017-02-08 10:20:00,101.88,101.88,101.68,101.73,129505.0,91.3928,91.3928,91.2134,91.2582,129505.0
2017-02-08 10:25:00,101.73,101.86,101.73,101.84,103527.0,91.2582,91.3748,91.2582,91.3569,103527.0
2017-02-08 10:30:00,101.86,101.99,101.86,101.95,18617.0,91.3748,91.4915,91.3748,91.4556,18617.0
2017-02-08 10:35:00,101.97,102.03,101.95,102.01,54977.0,91.4735,91.5273,91.4556,91.5094,54977.0
2017-02-08 10:40:00,102.01,102.01,101.96,101.97,23973.0,91.5094,91.5094,91.4646,91.4735,23973.0
2017-02-08 10:45:00,101.97,101.99,101.92,101.95,89579.0,91.4735,91.4915,91.4287,91.4556,89579.0
2017-02-08 10:50:00,101.94,102.0,101.92,101.97,26882.0,91.4466,91.5004,91.4287,91.4735,26882.0
2017-02-08 10:55:00,101.97,101.99,101.97,101.98,21837.0,91.4735,91.4915,91.4735,91.4825,21837.0
2017-02-08 11:00:00,101.97,102.01,101.95,102.0,61200.0,91.4735,91.5094,91.4556,91.5004,61200.0
2017-02-08 11:05:00,101.99,102.01,101.98,101.98,41949.0,91.4915,91.5094,91.4825,91.4825,41949.0
2017-02-08 11:10:00,101.99,102.0,101.97,101.98,54365.0,91.4915,91.5004,91.4735,91.4825,54365.0
2017-02-08 11:15:00,102.0,102.0,101.87,101.9,38602.0,91.5004,91.5004,91.3838,91.4107,38602.0
2017-02-08 11:20:00,101.89,101.96,101.88,101.94,40382.0,91.4018,91.4646,91.3928,91.4466,40382.0
2017-02-08 11:25:00,101.9,101.95,101.9,101.93,28609.0,91.4107,91.4556,91.4107,91.4376,28609.0
2017-02-08 11:30:00,101.92,101.94,101.87,101.87,21507.0,91.4287,91.4466,91.3838,91.3838,21507.0
2017-02-08 11:35:00,101.88,101.89,101.82,101.84,25482.0,91.3928,91.4018,91.339,91.3569,25482.0
2017-02-08 11:40:00,101.85,101.87,101.77,101.79,376783.0,91.3659,91.3838,91.2941,91.3121,376783.0
2017-02-08 11:45:00,101.79,101.8,101.73,101.8,80703.0,91.3121,91.321,91.2582,91.321,80703.0
2017-02-08 11:50:00,101.8,101.8,101.78,101.8,14912.0,91.321,91.321,91.3031,91.321,14912.0
2017-02-08 11:55:00,101.79,101.8,101.78,101.79,21777.0,91.3121,91.321,91.3031,91.3121,21777.0
2017-02-08 12:00:00,101.79,101.8,101.77,101.79,19836.0,91.3121,91.321,91.2941,91.3121,19836.0
2017-02-08 12:05:00,101.79,101.8,101.77,101.79,19821.0,91.3121,91.321,91.2941,91.3121,19821.0
2017-02-08 12:10:00,101.79,101.8,101.77,101.79,11204.0,91.3121,91.321,91.2941,91.3121,11204.0
2017-02-08 12:15:00,101.8,101.8,101.77,101.8,12567.0,91.321,91.321,91.2941,91.321,12567.0
2017-02-08 12:20:00,101.78,101.81,101.77,101.8,52105.0,91.3031,91.33,91.2941,91.321,52105.0
2017-02-08 12:25:00,101.8,101.8,101.78,101.8,17289.0,91.321,91.321,91.3031,91.321,17289.0
2017-02-08 12:30:00,101.79,101.8,101.76,101.77,13000.0,91.3121,91.321,91.2851,91.2941,13000.0
2017-02-08 12:35:00,101.77,101.79,101.76,101.79,76122.0,91.2941,91.3121,91.2851,91.3121,76122.0
2017-02-08 12:40:00,101.78,101.8,101.77,101.79,3940.0,91.3031,91.321,91.2941,91.3121,3940.0
2017-02-08 12:45:00,101.8,101.86,101.79,101.81,24159.0,91.321,91.3748,91.3121,91.33,24159.0
2017-02-08 12:50:00,101.81,101.85,101.78,101.79,27900.0,91.33,91.3659,91.3031,91.3121,27900.0
2017-02-08 12:55:00,101.8,101.81,101.79,101.81,3150.0,91.321,91.33,91.3121,91.33,3150.0
2017-02-08 13:00:00,101.81,101.82,101.8,101.82,4141.0,91.33,91.339,91.321,91.339,4141.0
2017-02-08 13:05:00,101.82,101.82,101.76,101.76,9742.0,91.339,91.339,91.2851,91.2851,9742.0
2017-02-08 13:10:00,101.76,101.78,101.74,101.75,15152.0,91.2851,91.3031,91.2672,91.2762,15152.0
2017-02-08 13:15:00,101.75,101.76,101.73,101.74,11129.0,91.2762,91.2851,91.2582,91.2672,11129.0
2017-02-08 13:20:00,101.73,101.74,101.69,101.71,14600.0,91.2582,91.2672,91.2223,91.2403,14600.0
2017-02-08 13:25:00,101.72,101.74,101.7,101.72,9696.0,91.2493,91.2672,91.2313,91.2493,9696.0
2017-02-08 13:30:00,101.72,101.75,101.7,101.72,5075.0,91.2493,91.2762,91.2313,91.2493,5075.0
2017-02-08 13:35:00,101.72,101.73,101.7,101.71,9110.0,91.2493,91.2582,91.2313,91.2403,9110.0
2017-02-08 13:40:00,101.7,101.8,101.7,101.78,74039.0,91.2313,91.321,91.2313,91.3031,74039.0
2017-02-08 13:45:00,101.78,101.97,101.78,101.93,72575.0,91.3031,91.4735,91.3031,91.4376,72575.0
2017-02-08 13:50:00,101.94,101.95,101.91,101.93,21613.0,91.4466,91.4556,91.4197,91.4376,21613.0
2017-02-08 13:55:00,101.93,101.99,101.92,101.99,13321.0,91.4376,91.4915,91.4287,91.4915,13321.0
2017-02-08 14:00:00,101.98,102.01,101.96,102.01,80169.0,91.4825,91.5094,91.4646,91.5094,80169.0
2017-02-08 14:05:00,102.0,102.02,101.87,101.89,34560.0,91.5004,91.5184,91.3838,91.4018,34560.0
2017-02-08 14:10:00,101.9,101.95,101.89,101.94,12421.0,91.4107,91.4556,91.4018,91.4466,12421.0
2017-02-08 14:15:00,101.95,101.95,101.93,101.93,8099.0,91.4556,91.4556,91.4376,91.4376,8099.0
2017-02-08 14:20:00,101.95,101.95,101.94,101.95,15083.0,91.4556,91.4556,91.4466,91.4556,15083.0
2017-02-08 14:25:00,101.95,101.95,101.91,101.94,18586.0,91.4556,91.4556,91.4197,91.4466,18586.0
2017-02-08 14:30:00,101.94,101.95,101.9,101.95,8389.0,91.4466,91.4556,91.4107,91.4556,8389.0
2017-02-08 14:35:00,101.95,101.95,101.93,101.95,16348.0,91.4556,91.4556,91.4376,91.4556,16348.0
2017-02-08 14:40:00,101.95,101.95,101.91,101.91,11547.0,91.4556,91.4556,91.4197,91.4197,11547.0
2017-02-08 14:45:00,101.92,101.95,101.92,101.95,7325.0,91.4287,91.4556,91.4287,91.4556,7325.0
2017-02-08 14:50:00,101.95,101.95,101.94,101.95,12234.0,91.4556,91.4556,91.4466,91.4556,12234.0
2017-02-08 14:55:00,101.95,101.95,101.94,101.95,20274.0,91.4556,91.4556,91.4466,91.4556,20274.0
2017-02-08 15:00:00,101.95,101.95,101.94,101.95,12618.0,91.4556,91.4556,91.4466,91.4556,12618.0
2017-02-08 15:05:00,101.95,101.95,101.91,101.93,41427.0,91.4556,91.4556,91.4197,91.4376,41427.0
2017-02-08 15:10:00,101.94,101.95,101.92,101.95,38470.0,91.4466,91.4556,91.4287,91.4556,38470.0
2017-02-08 15:15:00,101.94,101.95,101.94,101.95,11172.0,91.4466,91.4556,91.4466,91.4556,11172.0
2017-02-08 15:20:00,101.95,101.95,101.94,101.95,9301.0,91.4556,91.4556,91.4466,91.4556,9301.0
2017-02-08 15:25:00,101.95,101.95,101.94,101.94,24127.0,91.4556,91.4556,91.4466,91.4466,24127.0
2017-02-08 15:30:00,101.95,101.95,101.94,101.95,4500.0,91.4556,91.4556,91.4466,91.4556,4500.0
2017-02-08 15:35:00,101.95,101.95,101.94,101.95,38937.0,91.4556,91.4556,91.4466,91.4556,38937.0
2017-02-08 15:40:00,101.95,101.95,101.94,101.95,24344.0,91.4556,91.4556,91.4466,91.4556,24344.0
2017-02-08 15:45:00,101.95,102.16,101.94,102.05,151329.0,91.4556,91.644,91.4466,91.5453,151329.0
2017-02-08 15:50:00,102.05,102.06,101.99,102.05,64198.0,91.5453,91.5543,91.4915,91.5453,64198.0
2017-02-08 15:55:00,102.05,102.09,101.99,102.08,86714.0,91.5453,91.5812,91.4915,91.5722,86714.0
2017-02-09 09:30:00,102.0,102.17,101.92,102.02,83215.0,91.5004,91.6529,91.4287,91.5184,83215.0
2017-02-09 09:35:00,101.98,102.02,101.75,101.78,32626.0,91.4825,91.5184,91.2762,91.3031,32626.0
2017-02-09 09:40:00,101.79,101.83,101.65,101.8,13458.0,91.3121,91.3479,91.1865,91.321,13458.0
2017-02-09 09:45:00,101.79,101.85,101.76,101.85,12557.0,91.3121,91.3659,91.2851,91.3659,12557.0
2017-02-09 09:50:00,101.85,101.9,101.76,101.82,32430.0,91.3659,91.4107,91.2851,91.339,32430.0
2017-02-09 09:55:00,101.84,101.98,101.79,101.85,26142.0,91.3569,91.4825,91.3121,91.3659,26142.0
2017-02-09 10:00:00,101.85,101.93,101.83,101.85,13385.0,91.3659,91.4376,91.3479,91.3659,13385.0
2017-02-09 10:05:00,101.85,101.94,101.84,101.91,18043.0,91.3659,91.4466,91.3569,91.4197,18043.0
2017-02-09 10:10:00,101.92,102.0,101.92,101.95,29361.0,91.4287,91.5004,91.4287,91.4556,29361.0
2017-02-09 10:15:00,101.95,102.02,101.94,101.98,29517.0,91.4556,91.5184,91.4466,91.4825,29517.0
2017-02-09 10:20:00,101.97,102.05,101.96,102.0,30792.0,91.4735,91.5453,91.4646,91.5004,30792.0
2017-02-09 10:25:00,101.99,102.01,101.98,101.99,61388.0,91.4915,91.5094,91.4825,91.4915,61388.0
2017-02-09 10:30:00,101.99,102.0,101.93,101.94,79859.0,91.4915,91.5004,91.4376,91.4466,79859.0
2017-02-09 10:35:00,101.94,102.01,101.92,101.96,46800.0,91.4466,91.5094,91.4287,91.4646,46800.0
2017-02-09 10:40:00,101.96,101.96,101.93,101.94,12563.0,91.4646,91.4646,91.4376,91.4466,12563.0
2017-02-09 10:45:00,101.95,102.01,101.93,102.0,29744.0,91.4556,91.5094,91.4376,91.5004,29744.0
2017-02-09 10:50:00,101.99,102.0,101.93,101.94,7641.0,91.4915,91.5004,91.4376,91.4466,7641.0
2017-02-09 10:55:00,101.95,102.0,101.95,101.98,9274.0,91.4556,91.5004,91.4556,91.4825,9274.0
2017-02-09 11:00:00,101.97,102.01,101.97,101.98,36820.0,91.4735,91.5094,91.4735,91.4825,36820.0
2017-02-09 11:05:00,101.98,102.01,101.97,102.0,14662.0,91.4825,91.5094,91.4735,91.5004,14662.0
2017-02-09 11:10:00,101.98,102.0,101.97,101.99,18069.0,91.4825,91.5004,91.4735,91.4915,18069.0
2017-02-09 11:15:00,101.99,102.0,101.98,102.0,7269.0,91.4915,91.5004,91.4825,91.5004,7269.0
2017-02-09 11:20:00,102.0,102.01,101.99,102.0,26432.0,91.5004,91.5094,91.4915,91.5004,26432.0
2017-02-09 11:25:00,101.99,102.0,101.94,101.95,38943.0,91.4915,91.5004,91.4466,91.4556,38943.0
2017-02-09 11:30:00,101.95,101.95,101.91,101.92,11442.0,91.4556,91.4556,91.4197,91.4287,11442.0
2017-02-09 11:35:00,101.91,101.95,101.91,101.91,10178.0,91.4197,91.4556,91.4197,91.4197,10178.0
2017-02-09 11:40:00,101.9,101.91,101.85,101.86,8918.0,91.4107,91.4197,91.3659,91.3748,8918.0
2017-02-09 11:45:00,101.87,101.87,101.76,101.86,13779.0,91.3838,91.3838,91.2851,91.3748,13779.0
2017-02-09 11:50:00,101.85,101.86,101.84,101.86,10888.0,91.3659,91.3748,91.3569,91.3748,10888.0
2017-02-09 11:55:00,101.85,101.91,101.85,101.91,16739.0,91.3659,91.4197,91.3659,91.4197,16739.0
2017-02-09 12:00:00,101.91,101.95,101.9,101.94,14252.0,91.4197,91.4556,91.4107,91.4466,14252.0
2017-02-09 12:05:00,101.94,101.94,101.9,101.92,7700.0,91.4466,91.4466,91.4107,91.4287,7700.0
2017-02-09 12:10:00,101.92,101.93,101.92,101.93,4816.0,91.4287,91.4376,91.4287,91.4376,4816.0
2017-02-09 12:15:00,101.93,101.94,101.92,101.93,10111.0,91.4376,91.4466,91.4287,91.4376,10111.0
2017-02-09 12:20:00,101.93,101.95,101.9,101.91,17281.0,91.4376,91.4556,91.4107,91.4197,17281.0
2017-02-09 12:25:00,101.91,101.91,101.9,101.91,9861.0,91.4197,91.4197,91.4107,91.4197,9861.0
2017-02-09 12:30:00,101.9,101.95,101.88,101.92,22789.0,91.4107,91.4556,91.3928,91.4287,22789.0
2017-02-09 12:35:00,101.92,101.94,101.92,101.93,6425.0,91.4287,91.4466,91.4287,91.4376,6425.0
2017-02-09 12:40:00,101.93,101.94,101.91,101.91,4950.0,91.4376,91.4466,91.4197,91.4197,4950.0
2017-02-09 12:45:00,101.91,101.92,101.81,101.84,48129.0,91.4197,91.4287,91.33,91.3569,48129.0
2017-02-09 12:50:00,101.85,101.85,101.76,101.81,17508.0,91.3659,91.3659,91.2851,91.33,17508.0
2017-02-09 12:55:00,101.8,101.88,101.8,101.85,17165.0,91.321,91.3928,91.321,91.3659,17165.0
2017-02-09 13:00:00,101.85,101.9,101.85,101.9,9912.0,91.3659,91.4107,91.3659,91.4107,9912.0
2017-02-09 13:05:00,101.9,101.93,101.9,101.92,2418.0,91.4107,91.4376,91.4107,91.4287,2418.0
2017-02-09 13:10:00,101.92,101.92,101.88,101.9,14682.0,91.4287,91.4287,91.3928,91.4107,14682.0
2017-02-09 13:15:00,101.89,101.91,101.86,101.87,10900.0,91.4018,91.4197,91.3748,91.3838,10900.0
2017-02-09 13:20:00,101.87,101.87,101.79,101.84,9506.0,91.3838,91.3838,91.3121,91.3569,9506.0
2017-02-09 13:25:00,101.85,101.88,101.84,101.86,56656.0,91.3659,91.3928,91.3569,91.3748,56656.0
2017-02-09 13:30:00,101.87,101.88,101.86,101.88,6210.0,91.3838,91.3928,91.3748,91.3928,6210.0
2017-02-09 13:35:00,101.87,101.9,101.87,101.88,9271.0,91.3838,91.4107,91.3838,91.3928,9271.0
2017-02-09 13:40:00,101.88,101.9,101.86,101.89,42215.0,91.3928,91.4107,91.3748,91.4018,42215.0
2017-02-09 13:45:00,101.88,101.9,101.87,101.87,3400.0,91.3928,91.4107,91.3838,91.3838,3400.0
2017-02-09 13:50:00,101.87,101.88,101.83,101.83,7766.0,91.3838,91.3928,91.3479,91.3479,7766.0
2017-02-09 13:55:00,101.85,101.86,101.84,101.84,3400.0,91.3659,91.3748,91.3569,91.3569,3400.0
2017-02-09 14:00:00,101.84,101.84,101.8,101.8,8850.0,91.3569,91.3569,91.321,91.321,8850.0
2017-02-09 14:05:00,101.8,101.82,101.79,101.81,4421.0,91.321,91.339,91.3121,91.33,4421.0
2017-02-09 14:10:00,101.8,101.82,101.79,101.8,3518.0,91.321,91.339,91.3121,91.321,3518.0
2017-02-09 14:15:00,101.79,101.85,101.79,101.82,16802.0,91.3121,91.3659,91.3121,91.339,16802.0
2017-02-09 14:20:00,101.84,101.84,101.77,101.77,4331.0,91.3569,91.3569,91.2941,91.2941,4331.0
2017-02-09 14:25:00,101.77,101.77,101.75,101.76,6450.0,91.2941,91.2941,91.2762,91.2851,6450.0
2017-02-09 14:30:00,101.75,101.76,101.75,101.76,8231.0,91.2762,91.2851,91.2762,91.2851,8231.0
2017-02-09 14:35:00,101.76,101.78,101.74,101.77,24455.0,91.2851,91.3031,91.2672,91.2941,24455.0
2017-02-09 14:40:00,101.78,101.79,101.76,101.78,8715.0,91.3031,91.3121,91.2851,91.3031,8715.0
2017-02-09 14:45:00,101.78,101.79,101.76,101.76,6946.0,91.3031,91.3121,91.2851,91.2851,6946.0
2017-02-09 14:50:00,101.76,101.77,101.76,101.77,7181.0,91.2851,91.2941,91.2851,91.2941,7181.0
2017-02-09 14:55:00,101.76,101.77,101.73,101.75,36458.0,91.2851,91.2941,91.2582,91.2762,36458.0
2017-02-09 15:00:00,101.75,101.76,101.72,101.73,22605.0,91.2762,91.2851,91.2493,91.2582,22605.0
2017-02-09 15:05:00,101.74,101.78,101.73,101.74,10033.0,91.2672,91.3031,91.2582,91.2672,10033.0
2017-02-09 15:10:00,101.74,101.75,101.7,101.7,4000.0,91.2672,91.2762,91.2313,91.2313,4000.0
2017-02-09 15:15:00,101.71,101.71,101.67,101.68,12679.0,91.2403,91.2403,91.2044,91.2134,12679.0
2017-02-09 15:20:00,101.68,101.68,101.56,101.65,18796.0,91.2134,91.2134,91.1057,91.1865,18796.0
2017-02-09 15:25:00,101.65,101.66,101.64,101.66,3679.0,91.1865,91.1954,91.1775,91.1954,3679.0
2017-02-09 15:30:00,101.66,101.66,101.55,101.61,18983.0,91.1954,91.1954,91.0968,91.1506,18983.0
2017-02-09 15:35:00,101.61,101.62,101.56,101.62,21424.0,91.1506,91.1595,91.1057,91.1595,21424.0
2017-02-09 15:40:00,101.62,101.62,101.59,101.6,31406.0,91.1595,91.1595,91.1326,91.1416,31406.0
2017-02-09 15:45:00,101.61,101.63,101.6,101.61,47022.0,91.1506,91.1685,91.1416,91.1506,47022.0
2017-02-09 15:50:00,101.61,101.66,101.59,101.64,130585.0,91.1506,91.1954,91.1326,91.1775,130585.0
2017-02-09 15:55:00,101.64,101.72,101.63,101.67,139962.0,91.1775,91.2493,91.1685,91.2044,139962.0
2017-02-10 09:30:00,101.76,102.12,101.76,101.94,67695.0,91.2851,91.6081,91.2851,91.4466,67695.0
2017-02-10 09:35:00,101.9,101.91,101.81,101.9,31026.0,91.4107,91.4197,91.33,91.4107,31026.0
2017-02-10 09:40:00,101.91,101.93,101.86,101.88,44004.0,91.4197,91.4376,91.3748,91.3928,44004.0
2017-02-10 09:45:00,101.9,102.26,101.9,102.25,43187.0,91.4107,91.7337,91.4107,91.7247,43187.0
2017-02-10 09:50:00,102.23,102.24,101.99,102.02,56844.0,91.7068,91.7157,91.4915,91.5184,56844.0
2017-02-10 09:55:00,102.0,102.07,101.97,101.98,101230.0,91.5004,91.5632,91.4735,91.4825,101230.0
2017-02-10 10:00:00,101.99,102.0,101.95,101.95,17978.0,91.4915,91.5004,91.4556,91.4556,17978.0
2017-02-10 10:05:00,101.96,101.96,101.85,101.9,16313.0,91.4646,91.4646,91.3659,91.4107,16313.0
2017-02-10 10:10:00,101.88,101.99,101.88,101.99,31677.0,91.3928,91.4915,91.3928,91.4915,31677.0
2017-02-10 10:15:00,101.99,102.0,101.96,101.97,16050.0,91.4915,91.5004,91.4646,91.4735,16050.0
2017-02-10 10:20:00,101.98,102.0,101.96,102.0,16505.0,91.4825,91.5004,91.4646,91.5004,16505.0
2017-02-10 10:25:00,102.0,102.11,101.95,102.1,51167.0,91.5004,91.5991,91.4556,91.5901,51167.0
2017-02-10 10:30:00,102.11,102.31,102.1,102.3,39327.0,91.5991,91.7785,91.5901,91.7696,39327.0
2017-02-10 10:35:00,102.29,102.3,102.16,102.16,89265.0,91.7606,91.7696,91.644,91.644,89265.0
2017-02-10 10:40:00,102.16,102.16,101.95,101.98,102284.0,91.644,91.644,91.4556,91.4825,102284.0
2017-02-10 10:45:00,101.99,102.0,101.97,101.98,12116.0,91.4915,91.5004,91.4735,91.4825,12116.0
2017-02-10 10:50:00,101.98,102.15,101.97,102.14,32747.0,91.4825,91.635,91.4735,91.626,32747.0
2017-02-10 10:55:00,102.12,102.12,102.05,102.06,20599.0,91.6081,91.6081,91.5453,91.5543,20599.0
2017-02-10 11:00:00,102.07,102.07,101.92,101.93,73232.0,91.5632,91.5632,91.4287,91.4376,73232.0
2017-02-10 11:05:00,101.93,101.97,101.82,101.89,47634.0,91.4376,91.4735,91.339,91.4018,47634.0
2017-02-10 11:10:00,101.9,101.94,101.87,101.94,12575.0,91.4107,91.4466,91.3838,91.4466,12575.0
2017-02-10 11:15:00,101.92,101.93,101.89,101.9,19443.0,91.4287,91.4376,91.4018,91.4107,19443.0
2017-02-10 11:20:00,101.89,101.93,101.86,101.91,19265.0,91.4018,91.4376,91.3748,91.4197,19265.0
2017-02-10 11:25:00,101.91,101.91,101.87,101.9,6310.0,91.4197,91.4197,91.3838,91.4107,6310.0
2017-02-10 11:30:00,101.9,101.91,101.88,101.9,14814.0,91.4107,91.4197,91.3928,91.4107,14814.0
2017-02-10 11:35:00,101.9,102.0,101.89,101.91,28499.0,91.4107,91.5004,91.4018,91.4197,28499.0
2017-02-10 11:40:00,101.91,101.92,101.9,101.9,3400.0,91.4197,91.4287,91.4107,91.4107,3400.0
2017-02-10 11:45:00,101.91,101.91,101.84,101.86,22305.0,91.4197,91.4197,91.3569,91.3748,22305.0
2017-02-10 11:50:00,101.86,101.99,101.85,101.98,32596.0,91.3748,91.4915,91.3659,91.4825,32596.0
2017-02-10 11:55:00,101.99,102.0,101.96,101.98,13359.0,91.4915,91.5004,91.4646,91.4825,13359.0
2017-02-10 12:00:00,101.99,102.04,101.98,102.0,39046.0,91.4915,91.5363,91.4825,91.5004,39046.0
2017-02-10 12:05:00,102.01,102.1,102.0,102.1,13858.0,91.5094,91.5901,91.5004,91.5901,13858.0
2017-02-10 12:10:00,102.1,102.13,101.99,102.0,25245.0,91.5901,91.6171,91.4915,91.5004,25245.0
2017-02-10 12:15:00,102.0,102.0,101.9,101.91,24783.0,91.5004,91.5004,91.4107,91.4197,24783.0
2017-02-10 12:20:00,101.91,101.94,101.89,101.9,15508.0,91.4197,91.4466,91.4018,91.4107,15508.0
2017-02-10 12:25:00,101.9,101.92,101.9,101.9,7092.0,91.4107,91.4287,91.4107,91.4107,7092.0
2017-02-10 12:30:00,101.9,101.92,101.89,101.91,12670.0,91.4107,91.4287,91.4018,91.4197,12670.0
2017-02-10 12:35:00,101.91,101.94,101.89,101.94,8074.0,91.4197,91.4466,91.4018,91.4466,8074.0
2017-02-10 12:40:00,101.94,102.0,101.9,101.98,13840.0,91.4466,91.5004,91.4107,91.4825,13840.0
2017-02-10 12:45:00,101.97,101.98,101.96,101.97,7430.0,91.4735,91.4825,91.4646,91.4735,7430.0
2017-02-10 12:50:00,101.96,101.97,101.95,101.95,8369.0,91.4646,91.4735,91.4556,91.4556,8369.0
2017-02-10 12:55:00,101.96,101.97,101.95,101.96,5117.0,91.4646,91.4735,91.4556,91.4646,5117.0
2017-02-10 13:00:00,101.95,101.96,101.93,101.94,3600.0,91.4556,91.4646,91.4376,91.4466,3600.0
2017-02-10 13:05:00,101.94,101.95,101.92,101.92,10416.0,91.4466,91.4556,91.4287,91.4287,10416.0
2017-02-10 13:10:00,101.93,101.95,101.92,101.95,10300.0,91.4376,91.4556,91.4287,91.4556,10300.0
2017-02-10 13:15:00,101.95,101.96,101.94,101.94,12436.0,91.4556,91.4646,91.4466,91.4466,12436.0
2017-02-10 13:20:00,101.95,101.95,101.94,101.95,19464.0,91.4556,91.4556,91.4466,91.4556,19464.0
2017-02-10 13:25:00,101.96,102.0,101.96,101.99,25606.0,91.4646,91.5004,91.4646,91.4915,25606.0
2017-02-10 13:30:00,101.99,102.0,101.98,101.99,1895.0,91.4915,91.5004,91.4825,91.4915,1895.0
2017-02-10 13:35:00,101.99,102.01,101.98,102.0,16750.0,91.4915,91.5094,91.4825,91.5004,16750.0
2017-02-10 13:40:00,102.0,102.0,101.95,101.97,49068.0,91.5004,91.5004,91.4556,91.4735,49068.0
2017-02-10 13:45:00,101.97,101.97,101.9,101.92,10759.0,91.4735,91.4735,91.4107,91.4287,10759.0
2017-02-10 13:50:00,101.92,101.92,101.9,101.9,4210.0,91.4287,91.4287,91.4107,91.4107,4210.0
2017-02-10 13:55:00,101.9,101.91,101.9,101.9,9114.0,91.4107,91.4197,91.4107,91.4107,9114.0
2017-02-10 14:00:00,101.9,101.91,101.88,101.89,8400.0,91.4107,91.4197,91.3928,91.4018,8400.0
2017-02-10 14:05:00,101.89,101.89,101.85,101.86,15572.0,91.4018,91.4018,91.3659,91.3748,15572.0
2017-02-10 14:10:00,101.87,101.87,101.85,101.86,1925.0,91.3838,91.3838,91.3659,91.3748,1925.0
2017-02-10 14:15:00,101.86,101.86,101.85,101.86,6911.0,91.3748,91.3748,91.3659,91.3748,6911.0
2017-02-10 14:20:00,101.86,101.86,101.85,101.86,6100.0,91.3748,91.3748,91.3659,91.3748,6100.0
2017-02-10 14:25:00,101.86,101.86,101.85,101.85,5990.0,91.3748,91.3748,91.3659,91.3659,5990.0
2017-02-10 14:30:00,101.85,101.86,101.85,101.85,4954.0,91.3659,91.3748,91.3659,91.3659,4954.0
2017-02-10 14:35:00,101.85,101.86,101.8,101.81,18523.0,91.3659,91.3748,91.321,91.33,18523.0
2017-02-10 14:40:00,101.81,101.85,101.76,101.77,12117.0,91.33,91.3659,91.2851,91.2941,12117.0
2017-02-10 14:45:00,101.76,101.77,101.75,101.77,54192.0,91.2851,91.2941,91.2762,91.2941,54192.0
2017-02-10 14:50:00,101.77,101.78,101.75,101.78,11765.0,91.2941,91.3031,91.2762,91.3031,11765.0
2017-02-10 14:55:00,101.78,101.78,101.76,101.77,10035.0,91.3031,91.3031,91.2851,91.2941,10035.0
2017-02-10 15:00:00,101.77,101.79,101.77,101.78,13691.0,91.2941,91.3121,91.2941,91.3031,13691.0
2017-02-10 15:05:00,101.79,101.79,101.77,101.77,16560.0,91.3121,91.3121,91.2941,91.2941,16560.0
2017-02-10 15:10:00,101.77,101.8,101.77,101.78,59689.0,91.2941,91.321,91.2941,91.3031,59689.0
2017-02-10 15:15:00,101.78,101.79,101.77,101.79,6104.0,91.3031,91.3121,91.2941,91.3121,6104.0
2017-02-10 15:20:00,101.79,101.8,101.78,101.8,12477.0,91.3121,91.321,91.3031,91.321,12477.0
2017-02-10 15:25:00,101.8,101.83,101.79,101.83,11373.0,91.321,91.3479,91.3121,91.3479,11373.0
2017-02-10 15:30:00,101.83,101.84,101.81,101.84,14770.0,91.3479,91.3569,91.33,91.3569,14770.0
2017-02-10 15:35:00,101.84,101.84,101.83,101.84,9206.0,91.3569,91.3569,91.3479,91.3569,9206.0
2017-02-10 15:40:00,101.84,101.84,101.78,101.78,28290.0,91.3569,91.3569,91.3031,91.3031,28290.0
2017-02-10 15:45:00,101.78,101.79,101.78,101.78,16779.0,91.3031,91.3121,91.3031,91.3031,16779.0
2017-02-10 15:50:00,101.79,101.96,101.78,101.92,63274.0,91.3121,91.4646,91.3031,91.4287,63274.0
2017-02-10 15:55:00,101.92,102.0,101.92,101.99,69939.0,91.4287,91.5004,91.4287,91.4915,69939.0
2017-02-13 09:30:00,102.1,102.25,102.06,102.18,23670.0,91.5901,91.7247,91.5543,91.6619,23670.0
2017-02-13 09:35:00,102.2,102.49,102.03,102.04,48307.0,91.6798,91.94,91.5273,91.5363,48307.0
2017-02-13 09:40:00,102.04,102.14,102.02,102.06,39950.0,91.5363,91.626,91.5184,91.5543,39950.0
2017-02-13 09:45:00,102.08,102.08,101.87,101.89,30351.0,91.5722,91.5722,91.3838,91.4018,30351.0
2017-02-13 09:50:00,101.89,102.02,101.85,101.95,33938.0,91.4018,91.5184,91.3659,91.4556,33938.0
2017-02-13 09:55:00,101.95,101.98,101.91,101.91,6844.0,91.4556,91.4825,91.4197,91.4197,6844.0
2017-02-13 10:00:00,101.94,101.98,101.91,101.98,7026.0,91.4466,91.4825,91.4197,91.4825,7026.0
2017-02-13 10:05:00,101.96,101.97,101.89,101.9,10254.0,91.4646,91.4735,91.4018,91.4107,10254.0
2017-02-13 10:10:00,101.9,101.97,101.88,101.94,35930.0,91.4107,91.4735,91.3928,91.4466,35930.0
2017-02-13 10:15:00,101.93,101.98,101.92,101.94,12759.0,91.4376,91.4825,91.4287,91.4466,12759.0
2017-02-13 10:20:00,101.94,102.05,101.94,102.04,14310.0,91.4466,91.5453,91.4466,91.5363,14310.0
2017-02-13 10:25:00,102.04,102.2,102.04,102.19,15764.0,91.5363,91.6798,91.5363,91.6709,15764.0
2017-02-13 10:30:00,102.18,102.18,102.05,102.08,7274.0,91.6619,91.6619,91.5453,91.5722,7274.0
2017-02-13 10:35:00,102.05,102.08,101.96,102.08,13630.0,91.5453,91.5722,91.4646,91.5722,13630.0
2017-02-13 10:40:00,102.03,102.08,101.97,101.99,4217.0,91.5273,91.5722,91.4735,91.4915,4217.0
2017-02-13 10:45:00,102.0,102.02,101.95,101.97,8420.0,91.5004,91.5184,91.4556,91.4735,8420.0
2017-02-13 10:50:00,101.97,102.0,101.95,101.99,9300.0,91.4735,91.5004,91.4556,91.4915,9300.0
2017-02-13 10:55:00,101.98,102.0,101.96,101.99,6571.0,91.4825,91.5004,91.4646,91.4915,6571.0
2017-02-13 11:00:00,101.98,101.99,101.95,101.95,15221.0,91.4825,91.4915,91.4556,91.4556,15221.0
2017-02-13 11:05:00,101.98,101.98,101.91,101.94,8389.0,91.4825,91.4825,91.4197,91.4466,8389.0
2017-02-13 11:10:00,101.94,101.94,101.85,101.86,8133.0,91.4466,91.4466,91.3659,91.3748,8133.0
2017-02-13 11:15:00,101.85,101.91,101.85,101.88,7590.0,91.3659,91.4197,91.3659,91.3928,7590.0
2017-02-13 11:20:00,101.9,101.92,101.86,101.91,9660.0,91.4107,91.4287,91.3748,91.4197,9660.0
2017-02-13 11:25:00,101.92,101.95,101.86,101.86,6800.0,91.4287,91.4556,91.3748,91.3748,6800.0
2017-02-13 11:30:00,101.88,101.95,101.87,101.9,9450.0,91.3928,91.4556,91.3838,91.4107,9450.0
2017-02-13 11:35:00,101.91,102.0,101.9,101.93,18247.0,91.4197,91.5004,91.4107,91.4376,18247.0
2017-02-13 11:40:00,101.93,101.93,101.9,101.91,5122.0,91.4376,91.4376,91.4107,91.4197,5122.0
2017-02-13 11:45:00,101.92,101.92,101.88,101.89,8000.0,91.4287,91.4287,91.3928,91.4018,8000.0
2017-02-13 11:50:00,101.89,102.09,101.88,102.0,42319.0,91.4018,91.5812,91.3928,91.5004,42319.0
2017-02-13 11:55:00,102.0,102.05,101.99,102.05,8150.0,91.5004,91.5453,91.4915,91.5453,8150.0
2017-02-13 12:00:00,102.03,102.05,101.95,101.99,13751.0,91.5273,91.5453,91.4556,91.4915,13751.0
2017-02-13 12:05:00,101.96,102.02,101.94,102.01,21364.0,91.4646,91.5184,91.4466,91.5094,21364.0
2017-02-13 12:10:00,102.02,102.02,101.96,101.98,4812.0,91.5184,91.5184,91.4646,91.4825,4812.0
2017-02-13 12:15:00,101.98,102.0,101.96,102.0,10355.0,91.4825,91.5004,91.4646,91.5004,10355.0
2017-02-13 12:20:00,101.99,102.0,101.96,101.97,7438.0,91.4915,91.5004,91.4646,91.4735,7438.0
2017-02-13 12:25:00,101.96,102.0,101.95,101.99,6031.0,91.4646,91.5004,91.4556,91.4915,6031.0
2017-02-13 12:30:00,101.98,101.99,101.95,101.96,9047.0,91.4825,91.4915,91.4556,91.4646,9047.0
2017-02-13 12:35:00,101.97,101.97,101.93,101.96,5219.0,91.4735,91.4735,91.4376,91.4646,5219.0
2017-02-13 12:40:00,101.94,101.97,101.94,101.95,3317.0,91.4466,91.4735,91.4466,91.4556,3317.0
2017-02-13 12:45:00,101.97,101.99,101.95,101.99,6396.0,91.4735,91.4915,91.4556,91.4915,6396.0
2017-02-13 12:50:00,101.99,102.04,101.98,102.01,4858.0,91.4915,91.5363,91.4825,91.5094,4858.0
2017-02-13 12:55:00,102.02,102.13,102.0,102.11,25898.0,91.5184,91.6171,91.5004,91.5991,25898.0
2017-02-13 13:00:00,102.13,102.14,102.1,102.13,5400.0,91.6171,91.626,91.5901,91.6171,5400.0
2017-02-13 13:05:00,102.12,102.13,102.07,102.07,4664.0,91.6081,91.6171,91.5632,91.5632,4664.0
2017-02-13 13:10:00,102.08,102.08,102.05,102.06,4970.0,91.5722,91.5722,91.5453,91.5543,4970.0
2017-02-13 13:15:00,102.06,102.1,102.06,102.09,7707.0,91.5543,91.5901,91.5543,91.5812,7707.0
2017-02-13 13:20:00,102.09,102.1,102.08,102.08,5589.0,91.5812,91.5901,91.5722,91.5722,5589.0
2017-02-13 13:25:00,102.09,102.09,102.05,102.05,13142.0,91.5812,91.5812,91.5453,91.5453,13142.0
2017-02-13 13:30:00,102.06,102.2,102.05,102.11,21694.0,91.5543,91.6798,91.5453,91.5991,21694.0
2017-02-13 13:35:00,102.09,102.13,102.08,102.1,10941.0,91.5812,91.6171,91.5722,91.5901,10941.0
2017-02-13 13:40:00,102.1,102.15,102.08,102.12,12555.0,91.5901,91.635,91.5722,91.6081,12555.0
2017-02-13 13:45:00,102.1,102.16,102.1,102.11,4780.0,91.5901,91.644,91.5901,91.5991,4780.0
2017-02-13 13:50:00,102.11,102.14,102.11,102.12,5370.0,91.5991,91.626,91.5991,91.6081,5370.0
2017-02-13 13:55:00,102.12,102.13,102.11,102.13,7870.0,91.6081,91.6171,91.5991,91.6171,7870.0
2017-02-13 14:00:00,102.13,102.15,102.11,102.13,7835.0,91.6171,91.635,91.5991,91.6171,7835.0
2017-02-13 14:05:00,102.13,102.19,102.12,102.15,8435.0,91.6171,91.6709,91.6081,91.635,8435.0
2017-02-13 14:10:00,102.12,102.15,102.11,102.13,9047.0,91.6081,91.635,91.5991,91.6171,9047.0
2017-02-13 14:15:00,102.14,102.15,102.13,102.13,5539.0,91.626,91.635,91.6171,91.6171,5539.0
2017-02-13 14:20:00,102.13,102.17,102.13,102.17,4741.0,91.6171,91.6529,91.6171,91.6529,4741.0
2017-02-13 14:25:00,102.16,102.17,102.15,102.16,2368.0,91.644,91.6529,91.635,91.644,2368.0
2017-02-13 14:30:00,102.14,102.17,102.14,102.17,6009.0,91.626,91.6529,91.626,91.6529,6009.0
2017-02-13 14:35:00,102.17,102.18,102.15,102.15,4262.0,91.6529,91.6619,91.635,91.635,4262.0
2017-02-13 14:40:00,102.15,102.17,102.13,102.17,6070.0,91.635,91.6529,91.6171,91.6529,6070.0
2017-02-13 14:45:00,102.19,102.19,102.16,102.18,2996.0,91.6709,91.6709,91.644,91.6619,2996.0
2017-02-13 14:50:00,102.17,102.22,102.17,102.22,5968.0,91.6529,91.6978,91.6529,91.6978,5968.0
2017-02-13 14:55:00,102.23,102.25,102.2,102.21,11872.0,91.7068,91.7247,91.6798,91.6888,11872.0
2017-02-13 15:00:00,102.21,102.25,102.21,102.24,9511.0,91.6888,91.7247,91.6888,91.7157,9511.0
2017-02-13 15:05:00,102.23,102.25,102.23,102.25,20456.0,91.7068,91.7247,91.7068,91.7247,20456.0
2017-02-13 15:10:00,102.25,102.26,102.24,102.25,95002.0,91.7247,91.7337,91.7157,91.7247,95002.0
2017-02-13 15:15:00,102.25,102.25,102.24,102.25,13051.0,91.7247,91.7247,91.7157,91.7247,13051.0
2017-02-13 15:20:00,102.25,102.26,102.24,102.25,53407.0,91.7247,91.7337,91.7157,91.7247,53407.0
2017-02-13 15:25:00,102.25,102.26,102.2,102.24,25036.0,91.7247,91.7337,91.6798,91.7157,25036.0
2017-02-13 15:30:00,102.23,102.24,102.2,102.24,12602.0,91.7068,91.7157,91.6798,91.7157,12602.0
2017-02-13 15:35:00,102.24,102.3,102.22,102.24,68574.0,91.7157,91.7696,91.6978,91.7157,68574.0
2017-02-13 15:40:00,102.23,102.25,102.22,102.25,38956.0,91.7068,91.7247,91.6978,91.7247,38956.0
2017-02-13 15:45:00,102.24,102.28,102.24,102.26,28161.0,91.7157,91.7516,91.7157,91.7337,28161.0
2017-02-13 15:50:00,102.27,102.3,102.26,102.29,23184.0,91.7426,91.7696,91.7337,91.7606,23184.0
2017-02-13 15:55:00,102.29,102.3,102.23,102.25,112302.0,91.7606,91.7696,91.7068,91.7247,112302.0
2017-02-14 09:30:00,102.0,102.25,102.0,102.08,62028.0,91.5004,91.7247,91.5004,91.5722,62028.0
2017-02-14 09:35:00,102.05,102.1,101.99,102.06,33292.0,91.5453,91.5901,91.4915,91.5543,33292.0
2017-02-14 09:40:00,102.06,102.08,101.98,102.01,38343.0,91.5543,91.5722,91.4825,91.5094,38343.0
2017-02-14 09:45:00,102.0,102.01,101.91,102.0,31637.0,91.5004,91.5094,91.4197,91.5004,31637.0
2017-02-14 09:50:00,101.96,102.02,101.92,102.0,17711.0,91.4646,91.5184,91.4287,91.5004,17711.0
2017-02-14 09:55:00,101.98,102.04,101.98,102.02,80813.0,91.4825,91.5363,91.4825,91.5184,80813.0
2017-02-14 10:00:00,102.03,102.09,102.0,102.04,32731.0,91.5273,91.5812,91.5004,91.5363,32731.0
2017-02-14 10:05:00,102.04,102.11,102.0,102.1,34500.0,91.5363,91.5991,91.5004,91.5901,34500.0
2017-02-14 10:10:00,102.11,102.24,102.1,102.23,41195.0,91.5991,91.7157,91.5901,91.7068,41195.0
2017-02-14 10:15:00,102.21,102.22,102.17,102.2,17776.0,91.6888,91.6978,91.6529,91.6798,17776.0
2017-02-14 10:20:00,102.2,102.24,102.11,102.12,36239.0,91.6798,91.7157,91.5991,91.6081,36239.0
2017-02-14 10:25:00,102.12,102.16,102.07,102.15,36514.0,91.6081,91.644,91.5632,91.635,36514.0
2017-02-14 10:30:00,102.12,102.18,102.12,102.16,11425.0,91.6081,91.6619,91.6081,91.644,11425.0
2017-02-14 10:35:00,102.13,102.16,102.1,102.16,13800.0,91.6171,91.644,91.5901,91.644,13800.0
2017-02-14 10:40:00,102.18,102.26,102.17,102.2,20220.0,91.6619,91.7337,91.6529,91.6798,20220.0
2017-02-14 10:45:00,102.2,102.25,102.19,102.23,10175.0,91.6798,91.7247,91.6709,91.7068,10175.0
2017-02-14 10:50:00,102.23,102.24,102.2,102.21,9126.0,91.7068,91.7157,91.6798,91.6888,9126.0
2017-02-14 10:55:00,102.21,102.22,102.18,102.18,4500.0,91.6888,91.6978,91.6619,91.6619,4500.0
2017-02-14 11:00:00,102.18,102.24,102.17,102.18,19214.0,91.6619,91.7157,91.6529,91.6619,19214.0
2017-02-14 11:05:00,102.19,102.22,102.14,102.15,20475.0,91.6709,91.6978,91.626,91.635,20475.0
2017-02-14 11:10:00,102.16,102.21,102.14,102.19,13731.0,91.644,91.6888,91.626,91.6709,13731.0
2017-02-14 11:15:00,102.2,102.2,102.17,102.18,5631.0,91.6798,91.6798,91.6529,91.6619,5631.0
2017-02-14 11:20:00,102.19,102.19,102.17,102.17,11700.0,91.6709,91.6709,91.6529,91.6529,11700.0
2017-02-14 11:25:00,102.18,102.18,102.13,102.13,21576.0,91.6619,91.6619,91.6171,91.6171,21576.0
2017-02-14 11:30:00,102.15,102.17,102.13,102.17,6626.0,91.635,91.6529,91.6171,91.6529,6626.0
2017-02-14 11:35:00,102.16,102.19,102.15,102.18,4520.0,91.644,91.6709,91.635,91.6619,4520.0
2017-02-14 11:40:00,102.19,102.19,102.16,102.17,3807.0,91.6709,91.6709,91.644,91.6529,3807.0
2017-02-14 11:45:00,102.17,102.19,102.17,102.18,3800.0,91.6529,91.6709,91.6529,91.6619,3800.0
2017-02-14 11:50:00,102.18,102.28,102.18,102.26,18513.0,91.6619,91.7516,91.6619,91.7337,18513.0
2017-02-14 11:55:00,102.25,102.27,102.24,102.26,62150.0,91.7247,91.7426,91.7157,91.7337,62150.0
2017-02-14 12:00:00,102.27,102.28,102.25,102.27,12000.0,91.7426,91.7516,91.7247,91.7426,12000.0
2017-02-14 12:05:00,102.26,102.3,102.24,102.25,8963.0,91.7337,91.7696,91.7157,91.7247,8963.0
2017-02-14 12:10:00,102.25,102.26,102.24,102.25,6150.0,91.7247,91.7337,91.7157,91.7247,6150.0
2017-02-14 12:15:00,102.26,102.28,102.26,102.26,8720.0,91.7337,91.7516,91.7337,91.7337,8720.0
2017-02-14 12:20:00,102.26,102.27,102.25,102.26,5777.0,91.7337,91.7426,91.7247,91.7337,5777.0
2017-02-14 12:25:00,102.26,102.27,102.25,102.26,11240.0,91.7337,91.7426,91.7247,91.7337,11240.0
2017-02-14 12:30:00,102.26,102.29,102.25,102.29,8195.0,91.7337,91.7606,91.7247,91.7606,8195.0
2017-02-14 12:35:00,102.3,102.3,102.26,102.3,17710.0,91.7696,91.7696,91.7337,91.7696,17710.0
2017-02-14 12:40:00,102.29,102.32,102.28,102.3,63674.0,91.7606,91.7875,91.7516,91.7696,63674.0
2017-02-14 12:45:00,102.3,102.37,102.29,102.35,64417.0,91.7696,91.8323,91.7606,91.8144,64417.0
2017-02-14 12:50:00,102.34,102.4,102.34,102.4,5132.0,91.8054,91.8593,91.8054,91.8593,5132.0
2017-02-14 12:55:00,102.4,102.49,102.4,102.43,21690.0,91.8593,91.94,91.8593,91.8862,21690.0
2017-02-14 13:00:00,102.42,102.43,102.41,102.42,2950.0,91.8772,91.8862,91.8682,91.8772,2950.0
2017-02-14 13:05:00,102.42,102.43,102.38,102.4,9314.0,91.8772,91.8862,91.8413,91.8593,9314.0
2017-02-14 13:10:00,102.38,102.41,102.38,102.4,3504.0,91.8413,91.8682,91.8413,91.8593,3504.0
2017-02-14 13:15:00,102.4,102.44,102.39,102.44,4764.0,91.8593,91.8951,91.8503,91.8951,4764.0
2017-02-14 13:20:00,102.43,102.43,102.39,102.4,12636.0,91.8862,91.8862,91.8503,91.8593,12636.0
2017-02-14 13:25:00,102.44,102.44,102.41,102.44,3907.0,91.8951,91.8951,91.8682,91.8951,3907.0
2017-02-14 13:30:00,102.41,102.43,102.4,102.41,4575.0,91.8682,91.8862,91.8593,91.8682,4575.0
2017-02-14 13:35:00,102.41,102.44,102.41,102.44,9992.0,91.8682,91.8951,91.8682,91.8951,9992.0
2017-02-14 13:40:00,102.45,102.45,102.4,102.4,13900.0,91.9041,91.9041,91.8593,91.8593,13900.0
2017-02-14 13:45:00,102.4,102.4,102.38,102.38,15025.0,91.8593,91.8593,91.8413,91.8413,15025.0
2017-02-14 13:50:00,102.39,102.4,102.38,102.39,10199.0,91.8503,91.8593,91.8413,91.8503,10199.0
2017-02-14 13:55:00,102.38,102.39,102.34,102.37,13409.0,91.8413,91.8503,91.8054,91.8323,13409.0
2017-02-14 14:00:00,102.37,102.37,102.35,102.37,4808.0,91.8323,91.8323,91.8144,91.8323,4808.0
2017-02-14 14:05:00,102.36,102.4,102.34,102.35,28029.0,91.8234,91.8593,91.8054,91.8144,28029.0
2017-02-14 14:10:00,102.34,102.35,102.31,102.35,18125.0,91.8054,91.8144,91.7785,91.8144,18125.0
2017-02-14 14:15:00,102.35,102.36,102.27,102.27,10990.0,91.8144,91.8234,91.7426,91.7426,10990.0
2017-02-14 14:20:00,102.28,102.29,102.22,102.25,341991.0,91.7516,91.7606,91.6978,91.7247,341991.0
2017-02-14 14:25:00,102.25,102.27,102.22,102.25,46576.0,91.7247,91.7426,91.6978,91.7247,46576.0
2017-02-14 14:30:00,102.25,102.27,102.24,102.26,8763.0,91.7247,91.7426,91.7157,91.7337,8763.0
2017-02-14 14:35:00,102.26,102.28,102.24,102.25,10375.0,91.7337,91.7516,91.7157,91.7247,10375.0
2017-02-14 14:40:00,102.25,102.28,102.25,102.27,12374.0,91.7247,91.7516,91.7247,91.7426,12374.0
2017-02-14 14:45:00,102.27,102.33,102.26,102.32,10318.0,91.7426,91.7965,91.7337,91.7875,10318.0
2017-02-14 14:50:00,102.31,102.35,102.31,102.33,7239.0,91.7785,91.8144,91.7785,91.7965,7239.0
2017-02-14 14:55:00,102.34,102.35,102.26,102.28,10201.0,91.8054,91.8144,91.7337,91.7516,10201.0
2017-02-14 15:00:00,102.27,102.32,102.25,102.26,14687.0,91.7426,91.7875,91.7247,91.7337,14687.0
2017-02-14 15:05:00,102.26,102.28,102.25,102.27,11848.0,91.7337,91.7516,91.7247,91.7426,11848.0
2017-02-14 15:10:00,102.27,102.28,102.24,102.26,19608.0,91.7426,91.7516,91.7157,91.7337,19608.0
2017-02-14 15:15:00,102.26,102.31,102.25,102.28,12089.0,91.7337,91.7785,91.7247,91.7516,12089.0
2017-02-14 15:20:00,102.28,102.29,102.25,102.27,9249.0,91.7516,91.7606,91.7247,91.7426,9249.0
2017-02-14 15:25:00,102.28,102.29,102.25,102.28,10328.0,91.7516,91.7606,91.7247,91.7516,10328.0
2017-02-14 15:30:00,102.27,102.29,102.23,102.25,46039.0,91.7426,91.7606,91.7068,91.7247,46039.0
2017-02-14 15:35:00,102.25,102.26,102.24,102.25,18493.0,91.7247,91.7337,91.7157,91.7247,18493.0
2017-02-14 15:40:00,102.24,102.26,102.24,102.25,17405.0,91.7157,91.7337,91.7157,91.7247,17405.0
2017-02-14 15:45:00,102.25,102.3,102.24,102.29,19025.0,91.7247,91.7696,91.7157,91.7606,19025.0
2017-02-14 15:50:00,102.3,102.32,102.28,102.31,33029.0,91.7696,91.7875,91.7516,91.7785,33029.0
2017-02-14 15:55:00,102.31,102.32,102.25,102.25,50114.0,91.7785,91.7875,91.7247,91.7247,50114.0
2017-02-15 09:30:00,102.25,102.48,102.25,102.42,79576.0,91.7247,91.931,91.7247,91.8772,79576.0
2017-02-15 09:35:00,102.42,102.42,102.26,102.31,19510.0,91.8772,91.8772,91.7337,91.7785,19510.0
2017-02-15 09:40:00,102.29,102.4,102.29,102.35,22637.0,91.7606,91.8593,91.7606,91.8144,22637.0
2017-02-15 09:45:00,102.37,102.37,102.35,102.36,28654.0,91.8323,91.8323,91.8144,91.8234,28654.0
2017-02-15 09:50:00,102.35,102.46,102.35,102.46,88679.0,91.8144,91.9131,91.8144,91.9131,88679.0
2017-02-15 09:55:00,102.46,102.49,102.43,102.44,20389.0,91.9131,91.94,91.8862,91.8951,20389.0
2017-02-15 10:00:00,102.43,102.46,102.4,102.42,9444.0,91.8862,91.9131,91.8593,91.8772,9444.0
2017-02-15 10:05:00,102.41,102.45,102.39,102.42,28677.0,91.8682,91.9041,91.8503,91.8772,28677.0
2017-02-15 10:10:00,102.45,102.46,102.4,102.46,11549.0,91.9041,91.9131,91.8593,91.9131,11549.0
2017-02-15 10:15:00,102.45,102.55,102.44,102.51,79791.0,91.9041,91.9938,91.8951,91.9579,79791.0
2017-02-15 10:20:00,102.51,102.55,102.5,102.54,15379.0,91.9579,91.9938,91.949,91.9848,15379.0
2017-02-15 10:25:00,102.54,102.65,102.54,102.64,24306.0,91.9848,92.0835,91.9848,92.0746,24306.0
2017-02-15 10:30:00,102.64,102.64,102.55,102.59,20051.0,92.0746,92.0746,91.9938,92.0297,20051.0
2017-02-15 10:35:00,102.59,102.66,102.59,102.65,10521.0,92.0297,92.0925,92.0297,92.0835,10521.0
2017-02-15 10:40:00,102.66,102.66,102.59,102.61,11806.0,92.0925,92.0925,92.0297,92.0476,11806.0
2017-02-15 10:45:00,102.62,102.63,102.58,102.6,17926.0,92.0566,92.0656,92.0207,92.0387,17926.0
2017-02-15 10:50:00,102.61,102.71,102.6,102.71,13820.0,92.0476,92.1373,92.0387,92.1373,13820.0
2017-02-15 10:55:00,102.7,102.74,102.66,102.66,81708.0,92.1284,92.1643,92.0925,92.0925,81708.0
2017-02-15 11:00:00,102.65,102.66,102.6,102.63,15239.0,92.0835,92.0925,92.0387,92.0656,15239.0
2017-02-15 11:05:00,102.62,102.63,102.59,102.62,9026.0,92.0566,92.0656,92.0297,92.0566,9026.0
2017-02-15 11:10:00,102.63,102.63,102.57,102.58,6789.0,92.0656,92.0656,92.0118,92.0207,6789.0
2017-02-15 11:15:00,102.57,102.64,102.57,102.61,11577.0,92.0118,92.0746,92.0118,92.0476,11577.0
2017-02-15 11:20:00,102.62,102.63,102.6,102.62,10398.0,92.0566,92.0656,92.0387,92.0566,10398.0
2017-02-15 11:25:00,102.63,102.69,102.62,102.69,9280.0,92.0656,92.1194,92.0566,92.1194,9280.0
2017-02-15 11:30:00,102.7,102.71,102.65,102.68,27376.0,92.1284,92.1373,92.0835,92.1104,27376.0
2017-02-15 11:35:00,102.68,102.68,102.64,102.66,16747.0,92.1104,92.1104,92.0746,92.0925,16747.0
2017-02-15 11:40:00,102.66,102.67,102.65,102.65,9401.0,92.0925,92.1015,92.0835,92.0835,9401.0
2017-02-15 11:45:00,102.66,102.67,102.65,102.66,12735.0,92.0925,92.1015,92.0835,92.0925,12735.0
2017-02-15 11:50:00,102.67,102.67,102.65,102.67,8332.0,92.1015,92.1015,92.0835,92.1015,8332.0
2017-02-15 11:55:00,102.67,102.67,102.65,102.65,5300.0,92.1015,92.1015,92.0835,92.0835,5300.0
2017-02-15 12:00:00,102.66,102.66,102.65,102.66,8113.0,92.0925,92.0925,92.0835,92.0925,8113.0
2017-02-15 12:05:00,102.66,102.66,102.65,102.66,11922.0,92.0925,92.0925,92.0835,92.0925,11922.0
2017-02-15 12:10:00,102.65,102.66,102.65,102.65,7976.0,92.0835,92.0925,92.0835,92.0835,7976.0
2017-02-15 12:15:00,102.66,102.69,102.64,102.68,24664.0,92.0925,92.1194,92.0746,92.1104,24664.0
2017-02-15 12:20:00,102.69,102.69,102.66,102.66,5322.0,92.1194,92.1194,92.0925,92.0925,5322.0
2017-02-15 12:25:00,102.66,102.67,102.64,102.66,7984.0,92.0925,92.1015,92.0746,92.0925,7984.0
2017-02-15 12:30:00,102.65,102.66,102.49,102.52,27383.0,92.0835,92.0925,91.94,91.9669,27383.0
2017-02-15 12:35:00,102.51,102.53,102.5,102.51,4704.0,91.9579,91.9759,91.949,91.9579,4704.0
2017-02-15 12:40:00,102.5,102.53,102.5,102.52,6111.0,91.949,91.9759,91.949,91.9669,6111.0
2017-02-15 12:45:00,102.53,102.53,102.51,102.53,8697.0,91.9759,91.9759,91.9579,91.9759,8697.0
2017-02-15 12:50:00,102.53,102.57,102.52,102.57,8545.0,91.9759,92.0118,91.9669,92.0118,8545.0
2017-02-15 12:55:00,102.57,102.59,102.53,102.54,20002.0,92.0118,92.0297,91.9759,91.9848,20002.0
2017-02-15 13:00:00,102.54,102.6,102.54,102.58,5900.0,91.9848,92.0387,91.9848,92.0207,5900.0
2017-02-15 13:05:00,102.57,102.58,102.53,102.55,19600.0,92.0118,92.0207,91.9759,91.9938,19600.0
2017-02-15 13:10:00,102.55,102.56,102.52,102.53,7656.0,91.9938,92.0028,91.9669,91.9759,7656.0
2017-02-15 13:15:00,102.53,102.54,102.51,102.51,18500.0,91.9759,91.9848,91.9579,91.9579,18500.0
2017-02-15 13:20:00,102.51,102.53,102.51,102.52,9109.0,91.9579,91.9759,91.9579,91.9669,9109.0
2017-02-15 13:25:00,102.52,102.58,102.51,102.55,33733.0,91.9669,92.0207,91.9579,91.9938,33733.0
2017-02-15 13:30:00,102.55,102.57,102.54,102.55,7768.0,91.9938,92.0118,91.9848,91.9938,7768.0
2017-02-15 13:35:00,102.55,102.57,102.53,102.56,5402.0,91.9938,92.0118,91.9759,92.0028,5402.0
2017-02-15 13:40:00,102.56,102.58,102.54,102.55,6686.0,92.0028,92.0207,91.9848,91.9938,6686.0
2017-02-15 13:45:00,102.55,102.56,102.54,102.56,4300.0,91.9938,92.0028,91.9848,92.0028,4300.0
2017-02-15 13:50:00,102.55,102.57,102.55,102.57,4516.0,91.9938,92.0118,91.9938,92.0118,4516.0
2017-02-15 13:55:00,102.57,102.6,102.57,102.59,12638.0,92.0118,92.0387,92.0118,92.0297,12638.0
2017-02-15 14:00:00,102.59,102.6,102.58,102.6,11780.0,92.0297,92.0387,92.0207,92.0387,11780.0
2017-02-15 14:05:00,102.59,102.6,102.56,102.59,8768.0,92.0297,92.0387,92.0028,92.0297,8768.0
2017-02-15 14:10:00,102.59,102.59,102.56,102.58,6175.0,92.0297,92.0297,92.0028,92.0207,6175.0
2017-02-15 14:15:00,102.57,102.59,102.56,102.56,8490.0,92.0118,92.0297,92.0028,92.0028,8490.0
2017-02-15 14:20:00,102.57,102.58,102.56,102.58,4925.0,92.0118,92.0207,92.0028,92.0207,4925.0
2017-02-15 14:25:00,102.58,102.58,102.56,102.58,6935.0,92.0207,92.0207,92.0028,92.0207,6935.0
2017-02-15 14:30:00,102.58,102.61,102.57,102.6,21156.0,92.0207,92.0476,92.0118,92.0387,21156.0
2017-02-15 14:35:00,102.59,102.61,102.58,102.58,7820.0,92.0297,92.0476,92.0207,92.0207,7820.0
2017-02-15 14:40:00,102.58,102.6,102.58,102.59,8213.0,92.0207,92.0387,92.0207,92.0297,8213.0
2017-02-15 14:45:00,102.59,102.59,102.55,102.56,7911.0,92.0297,92.0297,91.9938,92.0028,7911.0
2017-02-15 14:50:00,102.56,102.57,102.56,102.56,5950.0,92.0028,92.0118,92.0028,92.0028,5950.0
2017-02-15 14:55:00,102.56,102.57,102.55,102.57,9463.0,92.0028,92.0118,91.9938,92.0118,9463.0
2017-02-15 15:00:00,102.56,102.64,102.56,102.63,9562.0,92.0028,92.0746,92.0028,92.0656,9562.0
2017-02-15 15:05:00,102.62,102.63,102.57,102.59,7430.0,92.0566,92.0656,92.0118,92.0297,7430.0
2017-02-15 15:10:00,102.58,102.63,102.58,102.63,11920.0,92.0207,92.0656,92.0207,92.0656,11920.0
2017-02-15 15:15:00,102.63,102.69,102.59,102.61,21614.0,92.0656,92.1194,92.0297,92.0476,21614.0
2017-02-15 15:20:00,102.61,102.61,102.56,102.57,17047.0,92.0476,92.0476,92.0028,92.0118,17047.0
2017-02-15 15:25:00,102.57,102.6,102.54,102.59,23745.0,92.0118,92.0387,91.9848,92.0297,23745.0
2017-02-15 15:30:00,102.58,102.6,102.57,102.58,18486.0,92.0207,92.0387,92.0118,92.0207,18486.0
2017-02-15 15:35:00,102.58,102.61,102.57,102.6,17737.0,92.0207,92.0476,92.0118,92.0387,17737.0
2017-02-15 15:40:00,102.6,102.61,102.59,102.59,16121.0,92.0387,92.0476,92.0297,92.0297,16121.0
2017-02-15 15:45:00,102.6,102.61,102.59,102.59,32322.0,92.0387,92.0476,92.0297,92.0297,32322.0
2017-02-15 15:50:00,102.59,102.61,102.56,102.59,70020.0,92.0297,92.0476,92.0028,92.0297,70020.0
2017-02-15 15:55:00,102.59,102.63,102.53,102.57,110084.0,92.0297,92.0656,91.9759,92.0118,110084.0
2017-02-16 09:30:00,102.65,102.74,102.5,102.7,15518.0,92.0835,92.1643,91.949,92.1284,15518.0
2017-02-16 09:35:00,102.74,102.74,102.58,102.67,8254.0,92.1643,92.1643,92.0207,92.1015,8254.0
2017-02-16 09:40:00,102.67,102.7,102.61,102.69,13480.0,92.1015,92.1284,92.0476,92.1194,13480.0
2017-02-16 09:45:00,102.69,102.7,102.49,102.49,9073.0,92.1194,92.1284,91.94,91.94,9073.0
2017-02-16 09:50:00,102.49,102.53,102.45,102.46,4645.0,91.94,91.9759,91.9041,91.9131,4645.0
2017-02-16 09:55:00,102.45,102.51,102.41,102.5,7550.0,91.9041,91.9579,91.8682,91.949,7550.0
2017-02-16 10:00:00,102.5,102.52,102.48,102.48,6900.0,91.949,91.9669,91.931,91.931,6900.0
2017-02-16 10:05:00,102.51,102.54,102.48,102.51,19848.0,91.9579,91.9848,91.931,91.9579,19848.0
2017-02-16 10:10:00,102.51,102.51,102.41,102.45,18544.0,91.9579,91.9579,91.8682,91.9041,18544.0
2017-02-16 10:15:00,102.42,102.49,102.42,102.49,14300.0,91.8772,91.94,91.8772,91.94,14300.0
2017-02-16 10:20:00,102.47,102.51,102.44,102.47,16459.0,91.9221,91.9579,91.8951,91.9221,16459.0
2017-02-16 10:25:00,102.48,102.5,102.48,102.5,59760.0,91.931,91.949,91.931,91.949,59760.0
2017-02-16 10:30:00,102.5,102.5,102.49,102.5,15644.0,91.949,91.949,91.94,91.949,15644.0
2017-02-16 10:35:00,102.5,102.52,102.48,102.52,32878.0,91.949,91.9669,91.931,91.9669,32878.0
2017-02-16 10:40:00,102.54,102.7,102.54,102.68,19148.0,91.9848,92.1284,91.9848,92.1104,19148.0
2017-02-16 10:45:00,102.66,102.66,102.6,102.64,4200.0,92.0925,92.0925,92.0387,92.0746,4200.0
2017-02-16 10:50:00,102.63,102.63,102.48,102.51,9650.0,92.0656,92.0656,91.931,91.9579,9650.0
2017-02-16 10:55:00,102.51,102.57,102.5,102.51,7106.0,91.9579,92.0118,91.949,91.9579,7106.0
2017-02-16 11:00:00,102.53,102.58,102.52,102.52,5468.0,91.9759,92.0207,91.9669,91.9669,5468.0
2017-02-16 11:05:00,102.5,102.52,102.43,102.47,17495.0,91.949,91.9669,91.8862,91.9221,17495.0
2017-02-16 11:10:00,102.48,102.48,102.43,102.44,9421.0,91.931,91.931,91.8862,91.8951,9421.0
2017-02-16 11:15:00,102.44,102.48,102.43,102.48,4300.0,91.8951,91.931,91.8862,91.931,4300.0
2017-02-16 11:20:00,102.48,102.48,102.45,102.47,2834.0,91.931,91.931,91.9041,91.9221,2834.0
2017-02-16 11:25:00,102.46,102.47,102.45,102.46,2990.0,91.9131,91.9221,91.9041,91.9131,2990.0
2017-02-16 11:30:00,102.46,102.54,102.46,102.51,8514.0,91.9131,91.9848,91.9131,91.9579,8514.0
2017-02-16 11:35:00,102.51,102.55,102.49,102.55,6399.0,91.9579,91.9938,91.94,91.9938,6399.0
2017-02-16 11:40:00,102.55,102.57,102.54,102.57,2000.0,91.9938,92.0118,91.9848,92.0118,2000.0
2017-02-16 11:45:00,102.57,102.57,102.51,102.51,2800.0,92.0118,92.0118,91.9579,91.9579,2800.0
2017-02-16 11:50:00,102.51,102.51,102.49,102.5,9346.0,91.9579,91.9579,91.94,91.949,9346.0
2017-02-16 11:55:00,102.5,102.53,102.48,102.52,9200.0,91.949,91.9759,91.931,91.9669,9200.0
2017-02-16 12:00:00,102.52,102.53,102.49,102.51,12532.0,91.9669,91.9759,91.94,91.9579,12532.0
2017-02-16 12:05:00,102.5,102.51,102.48,102.5,6200.0,91.949,91.9579,91.931,91.949,6200.0
2017-02-16 12:10:00,102.5,102.51,102.49,102.5,5900.0,91.949,91.9579,91.94,91.949,5900.0
2017-02-16 12:15:00,102.49,102.51,102.49,102.5,2000.0,91.94,91.9579,91.94,91.949,2000.0
2017-02-16 12:20:00,102.5,102.54,102.5,102.51,4632.0,91.949,91.9848,91.949,91.9579,4632.0
2017-02-16 12:25:00,102.51,102.52,102.51,102.52,1679.0,91.9579,91.9669,91.9579,91.9669,1679.0
2017-02-16 12:30:00,102.51,102.51,102.45,102.5,24273.0,91.9579,91.9579,91.9041,91.949,24273.0
2017-02-16 12:35:00,102.5,102.5,102.49,102.5,3961.0,91.949,91.949,91.94,91.949,3961.0
2017-02-16 12:40:00,102.49,102.53,102.49,102.52,13450.0,91.94,91.9759,91.94,91.9669,13450.0
2017-02-16 12:45:00,102.5,102.51,102.44,102.45,6199.0,91.949,91.9579,91.8951,91.9041,6199.0
2017-02-16 12:50:00,102.45,102.47,102.45,102.47,3240.0,91.9041,91.9221,91.9041,91.9221,3240.0
2017-02-16 12:55:00,102.47,102.47,102.45,102.47,4400.0,91.9221,91.9221,91.9041,91.9221,4400.0
2017-02-16 13:00:00,102.47,102.48,102.45,102.45,19333.0,91.9221,91.931,91.9041,91.9041,19333.0
2017-02-16 13:05:00,102.45,102.51,102.44,102.51,4270.0,91.9041,91.9579,91.8951,91.9579,4270.0
2017-02-16 13:10:00,102.5,102.52,102.46,102.49,5500.0,91.949,91.9669,91.9131,91.94,5500.0
2017-02-16 13:15:00,102.5,102.51,102.48,102.49,4000.0,91.949,91.9579,91.931,91.94,4000.0
2017-02-16 13:20:00,102.48,102.52,102.47,102.5,5506.0,91.931,91.9669,91.9221,91.949,5506.0
2017-02-16 13:25:00,102.51,102.55,102.51,102.54,2800.0,91.9579,91.9938,91.9579,91.9848,2800.0
2017-02-16 13:30:00,102.54,102.55,102.5,102.53,7900.0,91.9848,91.9938,91.949,91.9759,7900.0
2017-02-16 13:35:00,102.53,102.54,102.51,102.54,3500.0,91.9759,91.9848,91.9579,91.9848,3500.0
2017-02-16 13:40:00,102.54,102.56,102.51,102.53,4070.0,91.9848,92.0028,91.9579,91.9759,4070.0
2017-02-16 13:45:00,102.51,102.53,102.5,102.51,5524.0,91.9579,91.9759,91.949,91.9579,5524.0
2017-02-16 13:50:00,102.51,102.53,102.51,102.52,3900.0,91.9579,91.9759,91.9579,91.9669,3900.0
2017-02-16 13:55:00,102.53,102.56,102.49,102.52,8145.0,91.9759,92.0028,91.94,91.9669,8145.0
2017-02-16 14:00:00,102.55,102.57,102.53,102.56,6350.0,91.9938,92.0118,91.9759,92.0028,6350.0
2017-02-16 14:05:00,102.55,102.59,102.54,102.58,3472.0,91.9938,92.0297,91.9848,92.0207,3472.0
2017-02-16 14:10:00,102.57,102.58,102.52,102.52,5200.0,92.0118,92.0207,91.9669,91.9669,5200.0
2017-02-16 14:15:00,102.54,102.54,102.46,102.49,5490.0,91.9848,91.9848,91.9131,91.94,5490.0
2017-02-16 14:20:00,102.49,102.5,102.45,102.48,9764.0,91.94,91.949,91.9041,91.931,9764.0
2017-02-16 14:25:00,102.49,102.5,102.48,102.5,3028.0,91.94,91.949,91.931,91.949,3028.0
2017-02-16 14:30:00,102.49,102.5,102.45,102.47,10842.0,91.94,91.949,91.9041,91.9221,10842.0
2017-02-16 14:35:00,102.46,102.48,102.45,102.48,5100.0,91.9131,91.931,91.9041,91.931,5100.0
2017-02-16 14:40:00,102.47,102.51,102.47,102.5,7832.0,91.9221,91.9579,91.9221,91.949,7832.0
2017-02-16 14:45:00,102.49,102.5,102.44,102.46,7706.0,91.94,91.949,91.8951,91.9131,7706.0
2017-02-16 14:50:00,102.47,102.5,102.45,102.46,9740.0,91.9221,91.949,91.9041,91.9131,9740.0
2017-02-16 14:55:00,102.48,102.5,102.47,102.47,8224.0,91.931,91.949,91.9221,91.9221,8224.0
2017-02-16 15:00:00,102.48,102.49,102.47,102.49,3700.0,91.931,91.94,91.9221,91.94,3700.0
2017-02-16 15:05:00,102.48,102.49,102.45,102.49,7676.0,91.931,91.94,91.9041,91.94,7676.0
2017-02-16 15:10:00,102.49,102.5,102.47,102.49,14816.0,91.94,91.949,91.9221,91.94,14816.0
2017-02-16 15:15:00,102.5,102.5,102.43,102.43,38980.0,91.949,91.949,91.8862,91.8862,38980.0
2017-02-16 15:20:00,102.43,102.48,102.41,102.45,17733.0,91.8862,91.931,91.8682,91.9041,17733.0
2017-02-16 15:25:00,102.45,102.47,102.44,102.46,31320.0,91.9041,91.9221,91.8951,91.9131,31320.0
2017-02-16 15:30:00,102.46,102.48,102.45,102.45,9847.0,91.9131,91.931,91.9041,91.9041,9847.0
2017-02-16 15:35:00,102.45,102.49,102.45,102.46,9589.0,91.9041,91.94,91.9041,91.9131,9589.0
2017-02-16 15:40:00,102.47,102.47,102.46,102.47,5905.0,91.9221,91.9221,91.9131,91.9221,5905.0
2017-02-16 15:45:00,102.47,102.47,102.46,102.47,9054.0,91.9221,91.9221,91.9131,91.9221,9054.0
2017-02-16 15:50:00,102.49,102.56,102.47,102.5,34753.0,91.94,92.0028,91.9221,91.949,34753.0
2017-02-16 15:55:00,102.5,102.53,102.45,102.45,70686.0,91.949,91.9759,91.9041,91.9041,70686.0
2017-02-17 09:30:00,102.43,102.78,102.31,102.43,37737.0,91.8862,92.2001,91.7785,91.8862,37737.0
2017-02-17 09:35:00,102.4,102.51,102.32,102.5,24006.0,91.8593,91.9579,91.7875,91.949,24006.0
2017-02-17 09:40:00,102.47,102.47,102.4,102.44,10707.0,91.9221,91.9221,91.8593,91.8951,10707.0
2017-02-17 09:45:00,102.47,102.47,102.4,102.46,8743.0,91.9221,91.9221,91.8593,91.9131,8743.0
2017-02-17 09:50:00,102.45,102.48,102.44,102.45,6260.0,91.9041,91.931,91.8951,91.9041,6260.0
2017-02-17 09:55:00,102.46,102.52,102.44,102.48,6145.0,91.9131,91.9669,91.8951,91.931,6145.0
2017-02-17 10:00:00,102.48,102.54,102.44,102.5,6267.0,91.931,91.9848,91.8951,91.949,6267.0
2017-02-17 10:05:00,102.52,102.54,102.45,102.46,12137.0,91.9669,91.9848,91.9041,91.9131,12137.0
2017-02-17 10:10:00,102.45,102.47,102.36,102.36,32886.0,91.9041,91.9221,91.8234,91.8234,32886.0
2017-02-17 10:15:00,102.37,102.38,102.28,102.29,16806.0,91.8323,91.8413,91.7516,91.7606,16806.0
2017-02-17 10:20:00,102.31,102.33,102.29,102.3,1495.0,91.7785,91.7965,91.7606,91.7696,1495.0
2017-02-17 10:25:00,102.31,102.35,102.29,102.3,9951.0,91.7785,91.8144,91.7606,91.7696,9951.0
2017-02-17 10:30:00,102.31,102.32,102.21,102.25,15457.0,91.7785,91.7875,91.6888,91.7247,15457.0
2017-02-17 10:35:00,102.26,102.27,102.18,102.21,17973.0,91.7337,91.7426,91.6619,91.6888,17973.0
2017-02-17 10:40:00,102.21,102.27,102.2,102.23,14054.0,91.6888,91.7426,91.6798,91.7068,14054.0
2017-02-17 10:45:00,102.22,102.28,102.22,102.24,11439.0,91.6978,91.7516,91.6978,91.7157,11439.0
2017-02-17 10:50:00,102.25,102.31,102.25,102.28,8342.0,91.7247,91.7785,91.7247,91.7516,8342.0
2017-02-17 10:55:00,102.28,102.33,102.28,102.3,5535.0,91.7516,91.7965,91.7516,91.7696,5535.0
2017-02-17 11:00:00,102.28,102.33,102.27,102.32,2618.0,91.7516,91.7965,91.7426,91.7875,2618.0
2017-02-17 11:05:00,102.31,102.31,102.27,102.27,3921.0,91.7785,91.7785,91.7426,91.7426,3921.0
2017-02-17 11:10:00,102.27,102.38,102.26,102.37,7045.0,91.7426,91.8413,91.7337,91.8323,7045.0
2017-02-17 11:15:00,102.37,102.38,102.28,102.28,4546.0,91.8323,91.8413,91.7516,91.7516,4546.0
2017-02-17 11:20:00,102.28,102.28,102.24,102.26,5583.0,91.7516,91.7516,91.7157,91.7337,5583.0
2017-02-17 11:25:00,102.26,102.27,102.24,102.25,9113.0,91.7337,91.7426,91.7157,91.7247,9113.0
2017-02-17 11:30:00,102.26,102.3,102.25,102.26,4437.0,91.7337,91.7696,91.7247,91.7337,4437.0
2017-02-17 11:35:00,102.27,102.3,102.25,102.27,5031.0,91.7426,91.7696,91.7247,91.7426,5031.0
2017-02-17 11:40:00,102.28,102.28,102.25,102.26,6501.0,91.7516,91.7516,91.7247,91.7337,6501.0
2017-02-17 11:45:00,102.27,102.3,102.26,102.3,23003.0,91.7426,91.7696,91.7337,91.7696,23003.0
2017-02-17 11:50:00,102.29,102.35,102.29,102.35,3400.0,91.7606,91.8144,91.7606,91.8144,3400.0
2017-02-17 11:55:00,102.35,102.37,102.33,102.36,4421.0,91.8144,91.8323,91.7965,91.8234,4421.0
2017-02-17 12:00:00,102.35,102.35,102.32,102.34,2243.0,91.8144,91.8144,91.7875,91.8054,2243.0
2017-02-17 12:05:00,102.35,102.36,102.27,102.27,9300.0,91.8144,91.8234,91.7426,91.7426,9300.0
2017-02-17 12:10:00,102.27,102.27,102.21,102.22,5120.0,91.7426,91.7426,91.6888,91.6978,5120.0
2017-02-17 12:15:00,102.21,102.31,102.21,102.3,12140.0,91.6888,91.7785,91.6888,91.7696,12140.0
2017-02-17 12:20:00,102.3,102.31,102.3,102.3,1400.0,91.7696,91.7785,91.7696,91.7696,1400.0
2017-02-17 12:25:00,102.3,102.31,102.29,102.3,2700.0,91.7696,91.7785,91.7606,91.7696,2700.0
2017-02-17 12:30:00,102.3,102.37,102.3,102.37,5000.0,91.7696,91.8323,91.7696,91.8323,5000.0
2017-02-17 12:35:00,102.36,102.37,102.35,102.35,2700.0,91.8234,91.8323,91.8144,91.8144,2700.0
2017-02-17 12:40:00,102.35,102.37,102.35,102.35,2225.0,91.8144,91.8323,91.8144,91.8144,2225.0
2017-02-17 12:45:00,102.36,102.37,102.35,102.36,3119.0,91.8234,91.8323,91.8144,91.8234,3119.0
2017-02-17 12:50:00,102.36,102.37,102.35,102.36,2000.0,91.8234,91.8323,91.8144,91.8234,2000.0
2017-02-17 12:55:00,102.35,102.36,102.33,102.36,53434.0,91.8144,91.8234,91.7965,91.8234,53434.0
2017-02-17 13:00:00,102.36,102.4,102.36,102.4,4820.0,91.8234,91.8593,91.8234,91.8593,4820.0
2017-02-17 13:05:00,102.4,102.42,102.4,102.41,3230.0,91.8593,91.8772,91.8593,91.8682,3230.0
2017-02-17 13:10:00,102.41,102.47,102.41,102.47,3480.0,91.8682,91.9221,91.8682,91.9221,3480.0
2017-02-17 13:15:00,102.46,102.5,102.46,102.48,13114.0,91.9131,91.949,91.9131,91.931,13114.0
2017-02-17 13:20:00,102.47,102.5,102.47,102.49,2950.0,91.9221,91.949,91.9221,91.94,2950.0
2017-02-17 13:25:00,102.5,102.51,102.46,102.46,16539.0,91.949,91.9579,91.9131,91.9131,16539.0
2017-02-17 13:30:00,102.46,102.46,102.4,102.41,3799.0,91.9131,91.9131,91.8593,91.8682,3799.0
2017-02-17 13:35:00,102.41,102.45,102.4,102.4,9124.0,91.8682,91.9041,91.8593,91.8593,9124.0
2017-02-17 13:40:00,102.4,102.43,102.4,102.4,10442.0,91.8593,91.8862,91.8593,91.8593,10442.0
2017-02-17 13:45:00,102.41,102.42,102.4,102.41,5300.0,91.8682,91.8772,91.8593,91.8682,5300.0
2017-02-17 13:50:00,102.41,102.44,102.4,102.4,7199.0,91.8682,91.8951,91.8593,91.8593,7199.0
2017-02-17 13:55:00,102.4,102.41,102.4,102.4,5415.0,91.8593,91.8682,91.8593,91.8593,5415.0
2017-02-17 14:00:00,102.41,102.43,102.4,102.4,7591.0,91.8682,91.8862,91.8593,91.8593,7591.0
2017-02-17 14:05:00,102.4,102.42,102.4,102.4,21727.0,91.8593,91.8772,91.8593,91.8593,21727.0
2017-02-17 14:10:00,102.41,102.46,102.41,102.42,12400.0,91.8682,91.9131,91.8682,91.8772,12400.0
2017-02-17 14:15:00,102.41,102.46,102.4,102.42,11940.0,91.8682,91.9131,91.8593,91.8772,11940.0
2017-02-17 14:20:00,102.41,102.44,102.4,102.41,7838.0,91.8682,91.8951,91.8593,91.8682,7838.0
2017-02-17 14:25:00,102.4,102.43,102.4,102.4,9089.0,91.8593,91.8862,91.8593,91.8593,9089.0
2017-02-17 14:30:00,102.41,102.43,102.4,102.42,4393.0,91.8682,91.8862,91.8593,91.8772,4393.0
2017-02-17 14:35:00,102.42,102.42,102.4,102.42,2560.0,91.8772,91.8772,91.8593,91.8772,2560.0
2017-02-17 14:40:00,102.41,102.47,102.41,102.46,3912.0,91.8682,91.9221,91.8682,91.9131,3912.0
2017-02-17 14:45:00,102.46,102.48,102.46,102.47,3641.0,91.9131,91.931,91.9131,91.9221,3641.0
2017-02-17 14:50:00,102.46,102.47,102.4,102.42,22459.0,91.9131,91.9221,91.8593,91.8772,22459.0
2017-02-17 14:55:00,102.4,102.42,102.4,102.41,5015.0,91.8593,91.8772,91.8593,91.8682,5015.0
2017-02-17 15:00:00,102.42,102.44,102.42,102.43,10459.0,91.8772,91.8951,91.8772,91.8862,10459.0
2017-02-17 15:05:00,102.44,102.45,102.43,102.45,6131.0,91.8951,91.9041,91.8862,91.9041,6131.0
2017-02-17 15:10:00,102.45,102.46,102.43,102.46,4174.0,91.9041,91.9131,91.8862,91.9131,4174.0
2017-02-17 15:15:00,102.45,102.47,102.45,102.46,13441.0,91.9041,91.9221,91.9041,91.9131,13441.0
2017-02-17 15:20:00,102.45,102.45,102.35,102.35,15187.0,91.9041,91.9041,91.8144,91.8144,15187.0
2017-02-17 15:25:00,102.36,102.38,102.35,102.38,5646.0,91.8234,91.8413,91.8144,91.8413,5646.0
2017-02-17 15:30:00,102.37,102.39,102.37,102.39,11589.0,91.8323,91.8503,91.8323,91.8503,11589.0
2017-02-17 15:35:00,102.39,102.4,102.36,102.37,13420.0,91.8503,91.8593,91.8234,91.8323,13420.0
2017-02-17 15:40:00,102.37,102.41,102.37,102.4,10661.0,91.8323,91.8682,91.8323,91.8593,10661.0
2017-02-17 15:45:00,102.4,102.42,102.37,102.42,45415.0,91.8593,91.8772,91.8323,91.8772,45415.0
2017-02-17 15:50:00,102.41,102.42,102.38,102.42,43735.0,91.8682,91.8772,91.8413,91.8772,43735.0
2017-02-17 15:55:00,102.43,102.43,102.39,102.4,34717.0,91.8862,91.8862,91.8503,91.8593,34717.0
2017-02-21 09:30:00,102.21,102.37,102.21,102.33,35179.0,91.6888,91.8323,91.6888,91.7965,35179.0
2017-02-21 09:35:00,102.33,102.45,102.33,102.44,10372.0,91.7965,91.9041,91.7965,91.8951,10372.0
2017-02-21 09:40:00,102.44,102.47,102.34,102.42,19897.0,91.8951,91.9221,91.8054,91.8772,19897.0
2017-02-21 09:45:00,102.43,102.55,102.43,102.49,25723.0,91.8862,91.9938,91.8862,91.94,25723.0
2017-02-21 09:50:00,102.49,102.52,102.36,102.38,24545.0,91.94,91.9669,91.8234,91.8413,24545.0
2017-02-21 09:55:00,102.38,102.39,102.35,102.39,5983.0,91.8413,91.8503,91.8144,91.8503,5983.0
2017-02-21 10:00:00,102.38,102.39,102.33,102.35,8401.0,91.8413,91.8503,91.7965,91.8144,8401.0
2017-02-21 10:05:00,102.38,102.39,102.25,102.25,11119.0,91.8413,91.8503,91.7247,91.7247,11119.0
2017-02-21 10:10:00,102.26,102.34,102.26,102.29,18313.0,91.7337,91.8054,91.7337,91.7606,18313.0
2017-02-21 10:15:00,102.29,102.36,102.26,102.3,14714.0,91.7606,91.8234,91.7337,91.7696,14714.0
2017-02-21 10:20:00,102.32,102.32,102.27,102.29,16463.0,91.7875,91.7875,91.7426,91.7606,16463.0
2017-02-21 10:25:00,102.26,102.32,102.26,102.29,18393.0,91.7337,91.7875,91.7337,91.7606,18393.0
2017-02-21 10:30:00,102.31,102.31,102.24,102.3,13249.0,91.7785,91.7785,91.7157,91.7696,13249.0
2017-02-21 10:35:00,102.31,102.45,102.3,102.3,62951.0,91.7785,91.9041,91.7696,91.7696,62951.0
2017-02-21 10:40:00,102.3,102.43,102.3,102.42,20075.0,91.7696,91.8862,91.7696,91.8772,20075.0
2017-02-21 10:45:00,102.4,102.43,102.39,102.43,7830.0,91.8593,91.8862,91.8503,91.8862,7830.0
2017-02-21 10:50:00,102.42,102.46,102.36,102.4,63586.0,91.8772,91.9131,91.8234,91.8593,63586.0
2017-02-21 10:55:00,102.4,102.5,102.38,102.49,78370.0,91.8593,91.949,91.8413,91.94,78370.0
2017-02-21 11:00:00,102.5,102.55,102.49,102.53,10041.0,91.949,91.9938,91.94,91.9759,10041.0
2017-02-21 11:05:00,102.51,102.54,102.48,102.49,16446.0,91.9579,91.9848,91.931,91.94,16446.0
2017-02-21 11:10:00,102.48,102.48,102.41,102.41,37829.0,91.931,91.931,91.8682,91.8682,37829.0
2017-02-21 11:15:00,102.42,102.44,102.31,102.34,81882.0,91.8772,91.8951,91.7785,91.8054,81882.0
2017-02-21 11:20:00,102.34,102.36,102.31,102.36,17300.0,91.8054,91.8234,91.7785,91.8234,17300.0
2017-02-21 11:25:00,102.33,102.39,102.3,102.36,17938.0,91.7965,91.8503,91.7696,91.8234,17938.0
2017-02-21 11:30:00,102.34,102.35,102.3,102.3,35849.0,91.8054,91.8144,91.7696,91.7696,35849.0
2017-02-21 11:35:00,102.3,102.3,102.25,102.25,9472.0,91.7696,91.7696,91.7247,91.7247,9472.0
2017-02-21 11:40:00,102.26,102.34,102.25,102.32,13238.0,91.7337,91.8054,91.7247,91.7875,13238.0
2017-02-21 11:45:00,102.33,102.34,102.27,102.28,4853.0,91.7965,91.8054,91.7426,91.7516,4853.0
2017-02-21 11:50:00,102.27,102.3,102.26,102.3,4775.0,91.7426,91.7696,91.7337,91.7696,4775.0
2017-02-21 11:55:00,102.29,102.36,102.26,102.32,73453.0,91.7606,91.8234,91.7337,91.7875,73453.0
2017-02-21 12:00:00,102.31,102.39,102.31,102.38,11098.0,91.7785,91.8503,91.7785,91.8413,11098.0
2017-02-21 12:05:00,102.37,102.38,102.35,102.36,2583.0,91.8323,91.8413,91.8144,91.8234,2583.0
2017-02-21 12:10:00,102.36,102.41,102.35,102.4,5328.0,91.8234,91.8682,91.8144,91.8593,5328.0
2017-02-21 12:15:00,102.41,102.51,102.41,102.5,9385.0,91.8682,91.9579,91.8682,91.949,9385.0
2017-02-21 12:20:00,102.49,102.49,102.43,102.43,8100.0,91.94,91.94,91.8862,91.8862,8100.0
2017-02-21 12:25:00,102.44,102.46,102.43,102.46,8940.0,91.8951,91.9131,91.8862,91.9131,8940.0
2017-02-21 12:30:00,102.46,102.47,102.42,102.43,6377.0,91.9131,91.9221,91.8772,91.8862,6377.0
2017-02-21 12:35:00,102.42,102.42,102.35,102.35,8593.0,91.8772,91.8772,91.8144,91.8144,8593.0
2017-02-21 12:40:00,102.37,102.41,102.37,102.41,2825.0,91.8323,91.8682,91.8323,91.8682,2825.0
2017-02-21 12:45:00,102.41,102.47,102.41,102.47,1300.0,91.8682,91.9221,91.8682,91.9221,1300.0
2017-02-21 12:50:00,102.46,102.46,102.43,102.44,4192.0,91.9131,91.9131,91.8862,91.8951,4192.0
2017-02-21 12:55:00,102.43,102.47,102.4,102.46,13686.0,91.8862,91.9221,91.8593,91.9131,13686.0
2017-02-21 13:00:00,102.46,102.48,102.45,102.47,2760.0,91.9131,91.931,91.9041,91.9221,2760.0
2017-02-21 13:05:00,102.48,102.49,102.46,102.48,2946.0,91.931,91.94,91.9131,91.931,2946.0
2017-02-21 13:10:00,102.48,102.5,102.47,102.5,2708.0,91.931,91.949,91.9221,91.949,2708.0
2017-02-21 13:15:00,102.49,102.55,102.49,102.54,6830.0,91.94,91.9938,91.94,91.9848,6830.0
2017-02-21 13:20:00,102.54,102.54,102.53,102.54,2200.0,91.9848,91.9848,91.9759,91.9848,2200.0
2017-02-21 13:25:00,102.54,102.55,102.51,102.52,3888.0,91.9848,91.9938,91.9579,91.9669,3888.0
2017-02-21 13:30:00,102.52,102.56,102.51,102.55,6430.0,91.9669,92.0028,91.9579,91.9938,6430.0
2017-02-21 13:35:00,102.56,102.57,102.55,102.56,4487.0,92.0028,92.0118,91.9938,92.0028,4487.0
2017-02-21 13:40:00,102.57,102.57,102.54,102.55,8800.0,92.0118,92.0118,91.9848,91.9938,8800.0
2017-02-21 13:45:00,102.54,102.54,102.48,102.5,10018.0,91.9848,91.9848,91.931,91.949,10018.0
2017-02-21 13:50:00,102.48,102.51,102.48,102.51,11343.0,91.931,91.9579,91.931,91.9579,11343.0
2017-02-21 13:55:00,102.5,102.59,102.5,102.58,6836.0,91.949,92.0297,91.949,92.0207,6836.0
2017-02-21 14:00:00,102.58,102.59,102.57,102.59,3197.0,92.0207,92.0297,92.0118,92.0297,3197.0
2017-02-21 14:05:00,102.6,102.61,102.59,102.59,14721.0,92.0387,92.0476,92.0297,92.0297,14721.0
2017-02-21 14:10:00,102.6,102.6,102.58,102.58,8638.0,92.0387,92.0387,92.0207,92.0207,8638.0
2017-02-21 14:15:00,102.58,102.59,102.55,102.56,2300.0,92.0207,92.0297,91.9938,92.0028,2300.0
2017-02-21 14:20:00,102.57,102.58,102.56,102.58,2900.0,92.0118,92.0207,92.0028,92.0207,2900.0
2017-02-21 14:25:00,102.58,102.6,102.57,102.6,4600.0,92.0207,92.0387,92.0118,92.0387,4600.0
2017-02-21 14:30:00,102.59,102.6,102.58,102.6,5464.0,92.0297,92.0387,92.0207,92.0387,5464.0
2017-02-21 14:35:00,102.59,102.6,102.51,102.55,23640.0,92.0297,92.0387,91.9579,91.9938,23640.0
2017-02-21 14:40:00,102.57,102.58,102.56,102.57,2938.0,92.0118,92.0207,92.0028,92.0118,2938.0
2017-02-21 14:45:00,102.6,102.6,102.58,102.59,9012.0,92.0387,92.0387,92.0207,92.0297,9012.0
2017-02-21 14:50:00,102.58,102.6,102.52,102.55,31109.0,92.0207,92.0387,91.9669,91.9938,31109.0
2017-02-21 14:55:00,102.57,102.59,102.55,102.58,4170.0,92.0118,92.0297,91.9938,92.0207,4170.0
2017-02-21 15:00:00,102.58,102.6,102.57,102.57,17550.0,92.0207,92.0387,92.0118,92.0118,17550.0
2017-02-21 15:05:00,102.59,102.59,102.57,102.58,8200.0,92.0297,92.0297,92.0118,92.0207,8200.0
2017-02-21 15:10:00,102.58,102.58,102.57,102.58,10203.0,92.0207,92.0207,92.0118,92.0207,10203.0
2017-02-21 15:15:00,102.57,102.57,102.54,102.57,7465.0,92.0118,92.0118,91.9848,92.0118,7465.0
2017-02-21 15:20:00,102.57,102.57,102.54,102.56,17190.0,92.0118,92.0118,91.9848,92.0028,17190.0
2017-02-21 15:25:00,102.56,102.57,102.55,102.55,15909.0,92.0028,92.0118,91.9938,91.9938,15909.0
2017-02-21 15:30:00,102.55,102.56,102.53,102.54,21649.0,91.9938,92.0028,91.9759,91.9848,21649.0
2017-02-21 15:35:00,102.54,102.55,102.53,102.55,5504.0,91.9848,91.9938,91.9759,91.9938,5504.0
2017-02-21 15:40:00,102.55,102.56,102.54,102.56,16877.0,91.9938,92.0028,91.9848,92.0028,16877.0
2017-02-21 15:45:00,102.56,102.61,102.5,102.61,28865.0,92.0028,92.0476,91.949,92.0476,28865.0
2017-02-21 15:50:00,102.62,102.75,102.6,102.74,69151.0,92.0566,92.1732,92.0387,92.1643,69151.0
2017-02-21 15:55:00,102.73,102.75,102.55,102.6,84728.0,92.1553,92.1732,91.9938,92.0387,84728.0
2017-02-22 09:30:00,102.6,102.6,102.4,102.52,30593.0,92.0387,92.0387,91.8593,91.9669,30593.0
2017-02-22 09:35:00,102.53,102.57,102.48,102.5,15235.0,91.9759,92.0118,91.931,91.949,15235.0
2017-02-22 09:40:00,102.5,102.52,102.47,102.52,19531.0,91.949,91.9669,91.9221,91.9669,19531.0
2017-02-22 09:45:00,102.52,102.55,102.5,102.51,16116.0,91.9669,91.9938,91.949,91.9579,16116.0
2017-02-22 09:50:00,102.52,102.55,102.49,102.49,5898.0,91.9669,91.9938,91.94,91.94,5898.0
2017-02-22 09:55:00,102.49,102.53,102.49,102.49,18591.0,91.94,91.9759,91.94,91.94,18591.0
2017-02-22 10:00:00,102.49,102.56,102.47,102.56,11754.0,91.94,92.0028,91.9221,92.0028,11754.0
2017-02-22 10:05:00,102.56,102.57,102.53,102.57,5600.0,92.0028,92.0118,91.9759,92.0118,5600.0
2017-02-22 10:10:00,102.57,102.59,102.54,102.57,4265.0,92.0118,92.0297,91.9848,92.0118,4265.0
2017-02-22 10:15:00,102.57,102.62,102.57,102.6,11488.0,92.0118,92.0566,92.0118,92.0387,11488.0
2017-02-22 10:20:00,102.6,102.61,102.52,102.55,8900.0,92.0387,92.0476,91.9669,91.9938,8900.0
2017-02-22 10:25:00,102.54,102.56,102.5,102.54,10058.0,91.9848,92.0028,91.949,91.9848,10058.0
2017-02-22 10:30:00,102.56,102.57,102.5,102.56,12705.0,92.0028,92.0118,91.949,92.0028,12705.0
2017-02-22 10:35:00,102.54,102.6,102.54,102.59,9589.0,91.9848,92.0387,91.9848,92.0297,9589.0
2017-02-22 10:40:00,102.6,102.62,102.6,102.61,6005.0,92.0387,92.0566,92.0387,92.0476,6005.0
2017-02-22 10:45:00,102.62,102.65,102.57,102.63,123991.0,92.0566,92.0835,92.0118,92.0656,123991.0
2017-02-22 10:50:00,102.66,102.66,102.62,102.62,6702.0,92.0925,92.0925,92.0566,92.0566,6702.0
2017-02-22 10:55:00,102.62,102.65,102.61,102.64,4883.0,92.0566,92.0835,92.0476,92.0746,4883.0
2017-02-22 11:00:00,102.64,102.65,102.6,102.63,21559.0,92.0746,92.0835,92.0387,92.0656,21559.0
2017-02-22 11:05:00,102.62,102.66,102.61,102.66,20655.0,92.0566,92.0925,92.0476,92.0925,20655.0
2017-02-22 11:10:00,102.66,102.73,102.61,102.68,215431.0,92.0925,92.1553,92.0476,92.1104,215431.0
2017-02-22 11:15:00,102.68,102.78,102.65,102.74,21611.0,92.1104,92.2001,92.0835,92.1643,21611.0
2017-02-22 11:20:00,102.72,102.78,102.72,102.76,14450.0,92.1463,92.2001,92.1463,92.1822,14450.0
2017-02-22 11:25:00,102.76,102.79,102.74,102.79,4031.0,92.1822,92.2091,92.1643,92.2091,4031.0
2017-02-22 11:30:00,102.8,102.8,102.74,102.77,9500.0,92.2181,92.2181,92.1643,92.1912,9500.0
2017-02-22 11:35:00,102.77,102.78,102.73,102.73,10809.0,92.1912,92.2001,92.1553,92.1553,10809.0
2017-02-22 11:40:00,102.73,102.74,102.69,102.7,1971.0,92.1553,92.1643,92.1194,92.1284,1971.0
2017-02-22 11:45:00,102.7,102.74,102.68,102.71,13480.0,92.1284,92.1643,92.1104,92.1373,13480.0
2017-02-22 11:50:00,102.7,102.73,102.68,102.7,13052.0,92.1284,92.1553,92.1104,92.1284,13052.0
2017-02-22 11:55:00,102.72,102.74,102.67,102.7,35617.0,92.1463,92.1643,92.1015,92.1284,35617.0
2017-02-22 12:00:00,102.7,102.73,102.65,102.69,22038.0,92.1284,92.1553,92.0835,92.1194,22038.0
2017-02-22 12:05:00,102.69,102.7,102.68,102.69,2149.0,92.1194,92.1284,92.1104,92.1194,2149.0
2017-02-22 12:10:00,102.68,102.72,102.68,102.71,8277.0,92.1104,92.1463,92.1104,92.1373,8277.0
2017-02-22 12:15:00,102.72,102.72,102.68,102.68,2736.0,92.1463,92.1463,92.1104,92.1104,2736.0
2017-02-22 12:20:00,102.69,102.74,102.69,102.74,2700.0,92.1194,92.1643,92.1194,92.1643,2700.0
2017-02-22 12:25:00,102.75,102.75,102.74,102.74,5052.0,92.1732,92.1732,92.1643,92.1643,5052.0
2017-02-22 12:30:00,102.75,102.76,102.74,102.76,4882.0,92.1732,92.1822,92.1643,92.1822,4882.0
2017-02-22 12:35:00,102.76,102.76,102.75,102.75,5904.0,92.1822,92.1822,92.1732,92.1732,5904.0
2017-02-22 12:40:00,102.76,102.76,102.75,102.76,5000.0,92.1822,92.1822,92.1732,92.1822,5000.0
2017-02-22 12:45:00,102.76,102.76,102.75,102.76,2966.0,92.1822,92.1822,92.1732,92.1822,2966.0
2017-02-22 12:50:00,102.76,102.76,102.74,102.74,5650.0,92.1822,92.1822,92.1643,92.1643,5650.0
2017-02-22 12:55:00,102.75,102.75,102.74,102.75,3720.0,92.1732,92.1732,92.1643,92.1732,3720.0
2017-02-22 13:00:00,102.75,102.78,102.75,102.78,6328.0,92.1732,92.2001,92.1732,92.2001,6328.0
2017-02-22 13:05:00,102.79,102.83,102.77,102.83,23123.0,92.2091,92.245,92.1912,92.245,23123.0
2017-02-22 13:10:00,102.81,102.83,102.81,102.83,7500.0,92.2271,92.245,92.2271,92.245,7500.0
2017-02-22 13:15:00,102.84,102.87,102.83,102.83,11065.0,92.254,92.2809,92.245,92.245,11065.0
2017-02-22 13:20:00,102.84,102.85,102.81,102.82,6184.0,92.254,92.2629,92.2271,92.236,6184.0
2017-02-22 13:25:00,102.82,102.86,102.8,102.8,6196.0,92.236,92.2719,92.2181,92.2181,6196.0
2017-02-22 13:30:00,102.81,102.81,102.79,102.79,6752.0,92.2271,92.2271,92.2091,92.2091,6752.0
2017-02-22 13:35:00,102.78,102.85,102.72,102.83,182163.0,92.2001,92.2629,92.1463,92.245,182163.0
2017-02-22 13:40:00,102.83,102.83,102.81,102.82,7512.0,92.245,92.245,92.2271,92.236,7512.0
2017-02-22 13:45:00,102.81,102.81,102.76,102.77,6495.0,92.2271,92.2271,92.1822,92.1912,6495.0
2017-02-22 13:50:00,102.76,102.78,102.73,102.73,2742.0,92.1822,92.2001,92.1553,92.1553,2742.0
2017-02-22 13:55:00,102.74,102.75,102.72,102.72,3415.0,92.1643,92.1732,92.1463,92.1463,3415.0
2017-02-22 14:00:00,102.72,102.77,102.71,102.75,5662.0,92.1463,92.1912,92.1373,92.1732,5662.0
2017-02-22 14:05:00,102.74,102.74,102.71,102.71,2285.0,92.1643,92.1643,92.1373,92.1373,2285.0
2017-02-22 14:10:00,102.72,102.74,102.7,102.73,5503.0,92.1463,92.1643,92.1284,92.1553,5503.0
2017-02-22 14:15:00,102.74,102.78,102.74,102.77,2361.0,92.1643,92.2001,92.1643,92.1912,2361.0
2017-02-22 14:20:00,102.77,102.77,102.76,102.77,2124.0,92.1912,92.1912,92.1822,92.1912,2124.0
2017-02-22 14:25:00,102.77,102.8,102.77,102.8,2266.0,92.1912,92.2181,92.1912,92.2181,2266.0
2017-02-22 14:30:00,102.8,102.8,102.76,102.77,8018.0,92.2181,92.2181,92.1822,92.1912,8018.0
2017-02-22 14:35:00,102.78,102.89,102.77,102.83,21319.0,92.2001,92.2988,92.1912,92.245,21319.0
2017-02-22 14:40:00,102.83,102.84,102.78,102.79,5425.0,92.245,92.254,92.2001,92.2091,5425.0
2017-02-22 14:45:00,102.78,102.81,102.78,102.81,6577.0,92.2001,92.2271,92.2001,92.2271,6577.0
2017-02-22 14:50:00,102.81,102.81,102.79,102.8,55900.0,92.2271,92.2271,92.2091,92.2181,55900.0
2017-02-22 14:55:00,102.81,102.81,102.76,102.76,7151.0,92.2271,92.2271,92.1822,92.1822,7151.0
2017-02-22 15:00:00,102.76,102.76,102.68,102.69,8031.0,92.1822,92.1822,92.1104,92.1194,8031.0
2017-02-22 15:05:00,102.69,102.69,102.68,102.69,3664.0,92.1194,92.1194,92.1104,92.1194,3664.0
2017-02-22 15:10:00,102.69,102.72,102.68,102.72,11116.0,92.1194,92.1463,92.1104,92.1463,11116.0
2017-02-22 15:15:00,102.72,102.75,102.72,102.75,1350.0,92.1463,92.1732,92.1463,92.1732,1350.0
2017-02-22 15:20:00,102.77,102.79,102.71,102.71,7596.0,92.1912,92.2091,92.1373,92.1373,7596.0
2017-02-22 15:25:00,102.71,102.75,102.71,102.75,4705.0,92.1373,92.1732,92.1373,92.1732,4705.0
2017-02-22 15:30:00,102.76,102.8,102.76,102.76,21680.0,92.1822,92.2181,92.1822,92.1822,21680.0
2017-02-22 15:35:00,102.77,102.77,102.74,102.75,9660.0,92.1912,92.1912,92.1643,92.1732,9660.0
2017-02-22 15:40:00,102.75,102.75,102.7,102.73,10543.0,92.1732,92.1732,92.1284,92.1553,10543.0
2017-02-22 15:45:00,102.74,102.8,102.73,102.77,11524.0,92.1643,92.2181,92.1553,92.1912,11524.0
2017-02-22 15:50:00,102.76,102.77,102.65,102.65,67534.0,92.1822,92.1912,92.0835,92.0835,67534.0
2017-02-22 15:55:00,102.65,102.66,102.53,102.65,132936.0,92.0835,92.0925,91.9759,92.0835,132936.0
2017-02-23 09:30:00,102.65,102.72,102.46,102.71,20407.0,92.0835,92.1463,91.9131,92.1373,20407.0
2017-02-23 09:35:00,102.68,102.76,102.61,102.7,29228.0,92.1104,92.1822,92.0476,92.1284,29228.0
2017-02-23 09:40:00,102.7,102.75,102.64,102.74,21160.0,92.1284,92.1732,92.0746,92.1643,21160.0
2017-02-23 09:45:00,102.74,102.76,102.71,102.71,8650.0,92.1643,92.1822,92.1373,92.1373,8650.0
2017-02-23 09:50:00,102.74,102.85,102.71,102.79,74440.0,92.1643,92.2629,92.1373,92.2091,74440.0
2017-02-23 09:55:00,102.81,102.89,102.81,102.81,7704.0,92.2271,92.2988,92.2271,92.2271,7704.0
2017-02-23 10:00:00,102.81,102.81,102.73,102.77,11626.0,92.2271,92.2271,92.1553,92.1912,11626.0
2017-02-23 10:05:00,102.78,102.78,102.73,102.77,18887.0,92.2001,92.2001,92.1553,92.1912,18887.0
2017-02-23 10:10:00,102.78,102.78,102.73,102.75,22482.0,92.2001,92.2001,92.1553,92.1732,22482.0
2017-02-23 10:15:00,102.75,102.76,102.73,102.75,43381.0,92.1732,92.1822,92.1553,92.1732,43381.0
2017-02-23 10:20:00,102.75,102.75,102.6,102.64,28907.0,92.1732,92.1732,92.0387,92.0746,28907.0
2017-02-23 10:25:00,102.61,102.64,102.55,102.59,23308.0,92.0476,92.0746,91.9938,92.0297,23308.0
2017-02-23 10:30:00,102.6,102.65,102.53,102.63,13677.0,92.0387,92.0835,91.9759,92.0656,13677.0
2017-02-23 10:35:00,102.64,102.65,102.62,102.62,6643.0,92.0746,92.0835,92.0566,92.0566,6643.0
2017-02-23 10:40:00,102.62,102.63,102.59,102.61,21746.0,92.0566,92.0656,92.0297,92.0476,21746.0
2017-02-23 10:45:00,102.62,102.64,102.61,102.62,12569.0,92.0566,92.0746,92.0476,92.0566,12569.0
2017-02-23 10:50:00,102.62,102.62,102.6,102.61,6364.0,92.0566,92.0566,92.0387,92.0476,6364.0
2017-02-23 10:55:00,102.61,102.63,102.6,102.62,13225.0,92.0476,92.0656,92.0387,92.0566,13225.0
2017-02-23 11:00:00,102.62,102.67,102.61,102.66,6640.0,92.0566,92.1015,92.0476,92.0925,6640.0
2017-02-23 11:05:00,102.67,102.67,102.6,102.6,8394.0,92.1015,92.1015,92.0387,92.0387,8394.0
2017-02-23 11:10:00,102.6,102.64,102.59,102.62,17213.0,92.0387,92.0746,92.0297,92.0566,17213.0
2017-02-23 11:15:00,102.62,102.62,102.6,102.6,6359.0,92.0566,92.0566,92.0387,92.0387,6359.0
2017-02-23 11:20:00,102.6,102.61,102.57,102.57,9231.0,92.0387,92.0476,92.0118,92.0118,9231.0
2017-02-23 11:25:00,102.58,102.6,102.57,102.58,8099.0,92.0207,92.0387,92.0118,92.0207,8099.0
2017-02-23 11:30:00,102.59,102.66,102.58,102.65,8766.0,92.0297,92.0925,92.0207,92.0835,8766.0
2017-02-23 11:35:00,102.65,102.68,102.63,102.67,10252.0,92.0835,92.1104,92.0656,92.1015,10252.0
2017-02-23 11:40:00,102.67,102.67,102.64,102.66,5657.0,92.1015,92.1015,92.0746,92.0925,5657.0
2017-02-23 11:45:00,102.66,102.69,102.66,102.68,2700.0,92.0925,92.1194,92.0925,92.1104,2700.0
2017-02-23 11:50:00,102.69,102.69,102.66,102.67,6330.0,92.1194,92.1194,92.0925,92.1015,6330.0
2017-02-23 11:55:00,102.66,102.68,102.6,102.61,7917.0,92.0925,92.1104,92.0387,92.0476,7917.0
2017-02-23 12:00:00,102.61,102.64,102.6,102.64,7125.0,92.0476,92.0746,92.0387,92.0746,7125.0
2017-02-23 12:05:00,102.64,102.66,102.64,102.65,2870.0,92.0746,92.0925,92.0746,92.0835,2870.0
2017-02-23 12:10:00,102.65,102.66,102.64,102.65,5290.0,92.0835,92.0925,92.0746,92.0835,5290.0
2017-02-23 12:15:00,102.64,102.68,102.64,102.68,6272.0,92.0746,92.1104,92.0746,92.1104,6272.0
2017-02-23 12:20:00,102.68,102.7,102.68,102.69,3224.0,92.1104,92.1284,92.1104,92.1194,3224.0
2017-02-23 12:25:00,102.68,102.69,102.68,102.69,5899.0,92.1104,92.1194,92.1104,92.1194,5899.0
2017-02-23 12:30:00,102.68,102.69,102.68,102.69,4400.0,92.1104,92.1194,92.1104,92.1194,4400.0
2017-02-23 12:35:00,102.69,102.69,102.63,102.65,5393.0,92.1194,92.1194,92.0656,92.0835,5393.0
2017-02-23 12:40:00,102.65,102.66,102.6,102.61,14555.0,92.0835,92.0925,92.0387,92.0476,14555.0
2017-02-23 12:45:00,102.61,102.63,102.6,102.6,9447.0,92.0476,92.0656,92.0387,92.0387,9447.0
2017-02-23 12:50:00,102.59,102.64,102.58,102.61,7317.0,92.0297,92.0746,92.0207,92.0476,7317.0
2017-02-23 12:55:00,102.62,102.62,102.6,102.6,4445.0,92.0566,92.0566,92.0387,92.0387,4445.0
2017-02-23 13:00:00,102.6,102.62,102.6,102.62,2226.0,92.0387,92.0566,92.0387,92.0566,2226.0
2017-02-23 13:05:00,102.62,102.63,102.61,102.61,4754.0,92.0566,92.0656,92.0476,92.0476,4754.0
2017-02-23 13:10:00,102.61,102.61,102.59,102.6,12198.0,92.0476,92.0476,92.0297,92.0387,12198.0
2017-02-23 13:15:00,102.6,102.63,102.6,102.62,8840.0,92.0387,92.0656,92.0387,92.0566,8840.0
2017-02-23 13:20:00,102.63,102.63,102.61,102.61,5735.0,92.0656,92.0656,92.0476,92.0476,5735.0
2017-02-23 13:25:00,102.61,102.62,102.6,102.61,3934.0,92.0476,92.0566,92.0387,92.0476,3934.0
2017-02-23 13:30:00,102.61,102.61,102.6,102.6,2697.0,92.0476,92.0476,92.0387,92.0387,2697.0
2017-02-23 13:35:00,102.6,102.6,102.53,102.54,16371.0,92.0387,92.0387,91.9759,91.9848,16371.0
2017-02-23 13:40:00,102.53,102.54,102.51,102.54,13957.0,91.9759,91.9848,91.9579,91.9848,13957.0
2017-02-23 13:45:00,102.55,102.55,102.53,102.53,7928.0,91.9938,91.9938,91.9759,91.9759,7928.0
2017-02-23 13:50:00,102.53,102.57,102.53,102.57,17692.0,91.9759,92.0118,91.9759,92.0118,17692.0
2017-02-23 13:55:00,102.56,102.57,102.56,102.57,5200.0,92.0028,92.0118,92.0028,92.0118,5200.0
2017-02-23 14:00:00,102.56,102.59,102.56,102.59,7967.0,92.0028,92.0297,92.0028,92.0297,7967.0
2017-02-23 14:05:00,102.59,102.62,102.58,102.62,59028.0,92.0297,92.0566,92.0207,92.0566,59028.0
2017-02-23 14:10:00,102.61,102.62,102.6,102.61,8248.0,92.0476,92.0566,92.0387,92.0476,8248.0
2017-02-23 14:15:00,102.6,102.62,102.57,102.62,19933.0,92.0387,92.0566,92.0118,92.0566,19933.0
2017-02-23 14:20:00,102.62,102.62,102.6,102.61,3578.0,92.0566,92.0566,92.0387,92.0476,3578.0
2017-02-23 14:25:00,102.61,102.62,102.6,102.61,6611.0,92.0476,92.0566,92.0387,92.0476,6611.0
2017-02-23 14:30:00,102.6,102.62,102.59,102.62,9771.0,92.0387,92.0566,92.0297,92.0566,9771.0
2017-02-23 14:35:00,102.61,102.63,102.61,102.63,5173.0,92.0476,92.0656,92.0476,92.0656,5173.0
2017-02-23 14:40:00,102.62,102.64,102.62,102.62,5411.0,92.0566,92.0746,92.0566,92.0566,5411.0
2017-02-23 14:45:00,102.63,102.63,102.62,102.63,5286.0,92.0656,92.0656,92.0566,92.0656,5286.0
2017-02-23 14:50:00,102.63,102.63,102.62,102.63,4100.0,92.0656,92.0656,92.0566,92.0656,4100.0
2017-02-23 14:55:00,102.63,102.64,102.62,102.64,6291.0,92.0656,92.0746,92.0566,92.0746,6291.0
2017-02-23 15:00:00,102.64,102.64,102.63,102.64,4089.0,92.0746,92.0746,92.0656,92.0746,4089.0
2017-02-23 15:05:00,102.64,102.66,102.63,102.66,7380.0,92.0746,92.0925,92.0656,92.0925,7380.0
2017-02-23 15:10:00,102.66,102.7,102.65,102.7,9545.0,92.0925,92.1284,92.0835,92.1284,9545.0
2017-02-23 15:15:00,102.7,102.7,102.69,102.7,7727.0,92.1284,92.1284,92.1194,92.1284,7727.0
2017-02-23 15:20:00,102.7,102.7,102.69,102.69,6422.0,92.1284,92.1284,92.1194,92.1194,6422.0
2017-02-23 15:25:00,102.7,102.7,102.66,102.66,11812.0,92.1284,92.1284,92.0925,92.0925,11812.0
2017-02-23 15:30:00,102.66,102.66,102.63,102.64,7355.0,92.0925,92.0925,92.0656,92.0746,7355.0
2017-02-23 15:35:00,102.63,102.65,102.62,102.63,11435.0,92.0656,92.0835,92.0566,92.0656,11435.0
2017-02-23 15:40:00,102.63,102.65,102.62,102.64,16051.0,92.0656,92.0835,92.0566,92.0746,16051.0
2017-02-23 15:45:00,102.63,102.64,102.6,102.6,34336.0,92.0656,92.0746,92.0387,92.0387,34336.0
2017-02-23 15:50:00,102.6,102.65,102.54,102.62,43139.0,92.0387,92.0835,91.9848,92.0566,43139.0
2017-02-23 15:55:00,102.61,102.64,102.57,102.6,53673.0,92.0476,92.0746,92.0118,92.0387,53673.0
2017-02-24 09:30:00,102.2,102.61,102.19,102.47,67389.0,91.6798,92.0476,91.6709,91.9221,67389.0
2017-02-24 09:35:00,102.45,102.6,102.45,102.56,37265.0,91.9041,92.0387,91.9041,92.0028,37265.0
2017-02-24 09:40:00,102.6,102.61,102.45,102.45,18368.0,92.0387,92.0476,91.9041,91.9041,18368.0
2017-02-24 09:45:00,102.45,102.57,102.45,102.57,24978.0,91.9041,92.0118,91.9041,92.0118,24978.0
2017-02-24 09:50:00,102.54,102.59,102.52,102.59,8925.0,91.9848,92.0297,91.9669,92.0297,8925.0
2017-02-24 09:55:00,102.6,102.6,102.51,102.57,14940.0,92.0387,92.0387,91.9579,92.0118,14940.0
2017-02-24 10:00:00,102.57,102.6,102.5,102.51,39932.0,92.0118,92.0387,91.949,91.9579,39932.0
2017-02-24 10:05:00,102.5,102.5,102.46,102.47,20518.0,91.949,91.949,91.9131,91.9221,20518.0
2017-02-24 10:10:00,102.46,102.47,102.4,102.43,12820.0,91.9131,91.9221,91.8593,91.8862,12820.0
2017-02-24 10:15:00,102.43,102.48,102.4,102.48,46962.0,91.8862,91.931,91.8593,91.931,46962.0
2017-02-24 10:20:00,102.49,102.51,102.41,102.41,10760.0,91.94,91.9579,91.8682,91.8682,10760.0
2017-02-24 10:25:00,102.41,102.5,102.41,102.45,19100.0,91.8682,91.949,91.8682,91.9041,19100.0
2017-02-24 10:30:00,102.45,102.49,102.4,102.43,16796.0,91.9041,91.94,91.8593,91.8862,16796.0
2017-02-24 10:35:00,102.44,102.44,102.41,102.41,3626.0,91.8951,91.8951,91.8682,91.8682,3626.0
2017-02-24 10:40:00,102.41,102.44,102.4,102.42,15168.0,91.8682,91.8951,91.8593,91.8772,15168.0
2017-02-24 10:45:00,102.42,102.46,102.4,102.4,12879.0,91.8772,91.9131,91.8593,91.8593,12879.0
2017-02-24 10:50:00,102.4,102.41,102.35,102.36,23724.0,91.8593,91.8682,91.8144,91.8234,23724.0
2017-02-24 10:55:00,102.36,102.4,102.35,102.38,15213.0,91.8234,91.8593,91.8144,91.8413,15213.0
2017-02-24 11:00:00,102.38,102.43,102.37,102.43,121999.0,91.8413,91.8862,91.8323,91.8862,121999.0
2017-02-24 11:05:00,102.44,102.44,102.41,102.43,22800.0,91.8951,91.8951,91.8682,91.8862,22800.0
2017-02-24 11:10:00,102.44,102.48,102.43,102.46,161425.0,91.8951,91.931,91.8862,91.9131,161425.0
2017-02-24 11:15:00,102.46,102.53,102.45,102.52,25314.0,91.9131,91.9759,91.9041,91.9669,25314.0
2017-02-24 11:20:00,102.5,102.52,102.46,102.46,18970.0,91.949,91.9669,91.9131,91.9131,18970.0
2017-02-24 11:25:00,102.45,102.48,102.4,102.44,478815.0,91.9041,91.931,91.8593,91.8951,478815.0
2017-02-24 11:30:00,102.44,102.46,102.41,102.45,49792.0,91.8951,91.9131,91.8682,91.9041,49792.0
2017-02-24 11:35:00,102.44,102.55,102.4,102.55,13093.0,91.8951,91.9938,91.8593,91.9938,13093.0
2017-02-24 11:40:00,102.54,102.54,102.52,102.53,4306.0,91.9848,91.9848,91.9669,91.9759,4306.0
2017-02-24 11:45:00,102.52,102.55,102.52,102.54,58200.0,91.9669,91.9938,91.9669,91.9848,58200.0
2017-02-24 11:50:00,102.54,102.55,102.5,102.51,7827.0,91.9848,91.9938,91.949,91.9579,7827.0
2017-02-24 11:55:00,102.51,102.51,102.46,102.46,56976.0,91.9579,91.9579,91.9131,91.9131,56976.0
2017-02-24 12:00:00,102.47,102.51,102.46,102.5,51812.0,91.9221,91.9579,91.9131,91.949,51812.0
2017-02-24 12:05:00,102.5,102.51,102.49,102.51,7500.0,91.949,91.9579,91.94,91.9579,7500.0
2017-02-24 12:10:00,102.51,102.51,102.48,102.5,53797.0,91.9579,91.9579,91.931,91.949,53797.0
2017-02-24 12:15:00,102.5,102.54,102.5,102.54,12936.0,91.949,91.9848,91.949,91.9848,12936.0
2017-02-24 12:20:00,102.54,102.57,102.54,102.56,10021.0,91.9848,92.0118,91.9848,92.0028,10021.0
2017-02-24 12:25:00,102.57,102.64,102.55,102.64,9028.0,92.0118,92.0746,91.9938,92.0746,9028.0
2017-02-24 12:30:00,102.65,102.67,102.65,102.65,4500.0,92.0835,92.1015,92.0835,92.0835,4500.0
2017-02-24 12:35:00,102.65,102.69,102.64,102.66,7200.0,92.0835,92.1194,92.0746,92.0925,7200.0
2017-02-24 12:40:00,102.66,102.78,102.66,102.76,10500.0,92.0925,92.2001,92.0925,92.1822,10500.0
2017-02-24 12:45:00,102.76,102.77,102.69,102.75,10806.0,92.1822,92.1912,92.1194,92.1732,10806.0
2017-02-24 12:50:00,102.75,102.77,102.73,102.73,4400.0,92.1732,92.1912,92.1553,92.1553,4400.0
2017-02-24 12:55:00,102.75,102.79,102.73,102.73,5349.0,92.1732,92.2091,92.1553,92.1553,5349.0
2017-02-24 13:00:00,102.73,102.73,102.72,102.73,2086.0,92.1553,92.1553,92.1463,92.1553,2086.0
2017-02-24 13:05:00,102.74,102.77,102.72,102.74,6565.0,92.1643,92.1912,92.1463,92.1643,6565.0
2017-02-24 13:10:00,102.75,102.76,102.74,102.74,2190.0,92.1732,92.1822,92.1643,92.1643,2190.0
2017-02-24 13:15:00,102.74,102.78,102.74,102.75,3377.0,92.1643,92.2001,92.1643,92.1732,3377.0
2017-02-24 13:20:00,102.72,102.76,102.72,102.76,8693.0,92.1463,92.1822,92.1463,92.1822,8693.0
2017-02-24 13:25:00,102.76,102.76,102.74,102.75,1520.0,92.1822,92.1822,92.1643,92.1732,1520.0
2017-02-24 13:30:00,102.75,102.76,102.74,102.74,5917.0,92.1732,92.1822,92.1643,92.1643,5917.0
2017-02-24 13:35:00,102.73,102.75,102.72,102.75,1568.0,92.1553,92.1732,92.1463,92.1732,1568.0
2017-02-24 13:40:00,102.75,102.75,102.73,102.73,6077.0,92.1732,92.1732,92.1553,92.1553,6077.0
2017-02-24 13:45:00,102.74,102.75,102.73,102.75,4899.0,92.1643,92.1732,92.1553,92.1732,4899.0
2017-02-24 13:50:00,102.75,102.75,102.71,102.73,6061.0,92.1732,92.1732,92.1373,92.1553,6061.0
2017-02-24 13:55:00,102.73,102.76,102.72,102.76,4684.0,92.1553,92.1822,92.1463,92.1822,4684.0
2017-02-24 14:00:00,102.75,102.76,102.73,102.73,5164.0,92.1732,92.1822,92.1553,92.1553,5164.0
2017-02-24 14:05:00,102.7,102.71,102.69,102.7,15746.0,92.1284,92.1373,92.1194,92.1284,15746.0
2017-02-24 14:10:00,102.7,102.74,102.7,102.73,26312.0,92.1284,92.1643,92.1284,92.1553,26312.0
2017-02-24 14:15:00,102.73,102.75,102.73,102.75,2292.0,92.1553,92.1732,92.1553,92.1732,2292.0
2017-02-24 14:20:00,102.75,102.77,102.74,102.77,3200.0,92.1732,92.1912,92.1643,92.1912,3200.0
2017-02-24 14:25:00,102.77,102.77,102.75,102.75,14754.0,92.1912,92.1912,92.1732,92.1732,14754.0
2017-02-24 14:30:00,102.77,102.84,102.77,102.84,5362.0,92.1912,92.254,92.1912,92.254,5362.0
2017-02-24 14:35:00,102.84,102.85,102.81,102.82,24799.0,92.254,92.2629,92.2271,92.236,24799.0
2017-02-24 14:40:00,102.81,102.85,102.81,102.84,5323.0,92.2271,92.2629,92.2271,92.254,5323.0
2017-02-24 14:45:00,102.84,102.85,102.77,102.78,13534.0,92.254,92.2629,92.1912,92.2001,13534.0
2017-02-24 14:50:00,102.77,102.77,102.76,102.76,11136.0,92.1912,92.1912,92.1822,92.1822,11136.0
2017-02-24 14:55:00,102.76,102.78,102.75,102.78,10060.0,92.1822,92.2001,92.1732,92.2001,10060.0
2017-02-24 15:00:00,102.78,102.82,102.78,102.82,6481.0,92.2001,92.236,92.2001,92.236,6481.0
2017-02-24 15:05:00,102.82,102.82,102.71,102.71,14608.0,92.236,92.236,92.1373,92.1373,14608.0
2017-02-24 15:10:00,102.73,102.73,102.69,102.7,34109.0,92.1553,92.1553,92.1194,92.1284,34109.0
2017-02-24 15:15:00,102.7,102.71,102.69,102.7,14793.0,92.1284,92.1373,92.1194,92.1284,14793.0
2017-02-24 15:20:00,102.71,102.71,102.69,102.7,8935.0,92.1373,92.1373,92.1194,92.1284,8935.0
2017-02-24 15:25:00,102.69,102.7,102.68,102.69,8330.0,92.1194,92.1284,92.1104,92.1194,8330.0
2017-02-24 15:30:00,102.7,102.7,102.69,102.69,9015.0,92.1284,92.1284,92.1194,92.1194,9015.0
2017-02-24 15:35:00,102.7,102.71,102.69,102.7,13982.0,92.1284,92.1373,92.1194,92.1284,13982.0
2017-02-24 15:40:00,102.71,102.71,102.68,102.71,13709.0,92.1373,92.1373,92.1104,92.1373,13709.0
2017-02-24 15:45:00,102.7,102.82,102.7,102.81,11945.0,92.1284,92.236,92.1284,92.2271,11945.0
2017-02-24 15:50:00,102.81,102.85,102.77,102.85,14575.0,92.2271,92.2629,92.1912,92.2629,14575.0
2017-02-24 15:55:00,102.84,102.86,102.79,102.84,49348.0,92.254,92.2719,92.2091,92.254,49348.0
2017-02-27 09:30:00,102.58,102.73,102.57,102.73,24637.0,92.0207,92.1553,92.0118,92.1553,24637.0
2017-02-27 09:35:00,102.72,102.78,102.69,102.7,5073.0,92.1463,92.2001,92.1194,92.1284,5073.0
2017-02-27 09:40:00,102.71,102.77,102.68,102.73,5399.0,92.1373,92.1912,92.1104,92.1553,5399.0
2017-02-27 09:45:00,102.72,102.78,102.7,102.76,3817.0,92.1463,92.2001,92.1284,92.1822,3817.0
2017-02-27 09:50:00,102.76,102.8,102.72,102.77,15506.0,92.1822,92.2181,92.1463,92.1912,15506.0
2017-02-27 09:55:00,102.77,102.8,102.76,102.8,13344.0,92.1912,92.2181,92.1822,92.2181,13344.0
2017-02-27 10:00:00,102.8,102.85,102.79,102.84,7950.0,92.2181,92.2629,92.2091,92.254,7950.0
2017-02-27 10:05:00,102.84,102.89,102.78,102.81,22056.0,92.254,92.2988,92.2001,92.2271,22056.0
2017-02-27 10:10:00,102.8,102.8,102.74,102.78,9350.0,92.2181,92.2181,92.1643,92.2001,9350.0
2017-02-27 10:15:00,102.75,102.8,102.73,102.8,4000.0,92.1732,92.2181,92.1553,92.2181,4000.0
2017-02-27 10:20:00,102.82,102.83,102.76,102.79,7191.0,92.236,92.245,92.1822,92.2091,7191.0
2017-02-27 10:25:00,102.75,102.8,102.74,102.79,3200.0,92.1732,92.2181,92.1643,92.2091,3200.0
2017-02-27 10:30:00,102.8,102.8,102.75,102.76,9392.0,92.2181,92.2181,92.1732,92.1822,9392.0
2017-02-27 10:35:00,102.75,102.8,102.75,102.77,12600.0,92.1732,92.2181,92.1732,92.1912,12600.0
2017-02-27 10:40:00,102.77,102.79,102.74,102.76,6806.0,92.1912,92.2091,92.1643,92.1822,6806.0
2017-02-27 10:45:00,102.76,102.78,102.74,102.78,11735.0,92.1822,92.2001,92.1643,92.2001,11735.0
2017-02-27 10:50:00,102.77,102.81,102.76,102.8,11620.0,92.1912,92.2271,92.1822,92.2181,11620.0
2017-02-27 10:55:00,102.8,102.82,102.76,102.79,11900.0,92.2181,92.236,92.1822,92.2091,11900.0
2017-02-27 11:00:00,102.79,102.8,102.76,102.79,4750.0,92.2091,92.2181,92.1822,92.2091,4750.0
2017-02-27 11:05:00,102.8,102.81,102.77,102.8,8339.0,92.2181,92.2271,92.1912,92.2181,8339.0
2017-02-27 11:10:00,102.81,102.81,102.8,102.81,1800.0,92.2271,92.2271,92.2181,92.2271,1800.0
2017-02-27 11:15:00,102.8,102.83,102.8,102.81,3615.0,92.2181,92.245,92.2181,92.2271,3615.0
2017-02-27 11:20:00,102.82,102.83,102.78,102.8,38022.0,92.236,92.245,92.2001,92.2181,38022.0
2017-02-27 11:25:00,102.79,102.79,102.74,102.74,6615.0,92.2091,92.2091,92.1643,92.1643,6615.0
2017-02-27 11:30:00,102.76,102.77,102.75,102.75,4000.0,92.1822,92.1912,92.1732,92.1732,4000.0
2017-02-27 11:35:00,102.76,102.78,102.74,102.76,4802.0,92.1822,92.2001,92.1643,92.1822,4802.0
2017-02-27 11:40:00,102.77,102.81,102.73,102.8,18221.0,92.1912,92.2271,92.1553,92.2181,18221.0
2017-02-27 11:45:00,102.81,102.81,102.72,102.8,59623.0,92.2271,92.2271,92.1463,92.2181,59623.0
2017-02-27 11:50:00,102.81,102.82,102.79,102.81,6377.0,92.2271,92.236,92.2091,92.2271,6377.0
2017-02-27 11:55:00,102.82,102.84,102.81,102.82,6550.0,92.236,92.254,92.2271,92.236,6550.0
2017-02-27 12:00:00,102.83,102.83,102.8,102.8,4353.0,92.245,92.245,92.2181,92.2181,4353.0
2017-02-27 12:05:00,102.81,102.83,102.8,102.83,2200.0,92.2271,92.245,92.2181,92.245,2200.0
2017-02-27 12:10:00,102.81,102.85,102.81,102.84,1700.0,92.2271,92.2629,92.2271,92.254,1700.0
2017-02-27 12:15:00,102.83,102.84,102.82,102.83,2710.0,92.245,92.254,92.236,92.245,2710.0
2017-02-27 12:20:00,102.84,102.85,102.83,102.84,4080.0,92.254,92.2629,92.245,92.254,4080.0
2017-02-27 12:25:00,102.83,102.84,102.78,102.8,29245.0,92.245,92.254,92.2001,92.2181,29245.0
2017-02-27 12:30:00,102.78,102.8,102.75,102.8,7790.0,92.2001,92.2181,92.1732,92.2181,7790.0
2017-02-27 12:35:00,102.78,102.8,102.78,102.79,3668.0,92.2001,92.2181,92.2001,92.2091,3668.0
2017-02-27 12:40:00,102.79,102.8,102.75,102.79,6680.0,92.2091,92.2181,92.1732,92.2091,6680.0
2017-02-27 12:45:00,102.78,102.79,102.76,102.78,5840.0,92.2001,92.2091,92.1822,92.2001,5840.0
2017-02-27 12:50:00,102.77,102.77,102.75,102.77,1800.0,92.1912,92.1912,92.1732,92.1912,1800.0
2017-02-27 12:55:00,102.76,102.77,102.69,102.73,25713.0,92.1822,92.1912,92.1194,92.1553,25713.0
2017-02-27 13:00:00,102.72,102.74,102.71,102.73,4602.0,92.1463,92.1643,92.1373,92.1553,4602.0
2017-02-27 13:05:00,102.73,102.74,102.71,102.74,2010.0,92.1553,92.1643,92.1373,92.1643,2010.0
2017-02-27 13:10:00,102.72,102.73,102.67,102.71,26193.0,92.1463,92.1553,92.1015,92.1373,26193.0
2017-02-27 13:15:00,102.7,102.73,102.67,102.7,10331.0,92.1284,92.1553,92.1015,92.1284,10331.0
2017-02-27 13:20:00,102.7,102.72,102.69,102.7,4127.0,92.1284,92.1463,92.1194,92.1284,4127.0
2017-02-27 13:25:00,102.71,102.73,102.69,102.7,3650.0,92.1373,92.1553,92.1194,92.1284,3650.0
2017-02-27 13:30:00,102.7,102.72,102.7,102.71,3600.0,92.1284,92.1463,92.1284,92.1373,3600.0
2017-02-27 13:35:00,102.71,102.72,102.68,102.68,4200.0,92.1373,92.1463,92.1104,92.1104,4200.0
2017-02-27 13:40:00,102.68,102.71,102.68,102.71,4096.0,92.1104,92.1373,92.1104,92.1373,4096.0
2017-02-27 13:45:00,102.7,102.72,102.69,102.71,9893.0,92.1284,92.1463,92.1194,92.1373,9893.0
2017-02-27 13:50:00,102.71,102.72,102.7,102.71,6331.0,92.1373,92.1463,92.1284,92.1373,6331.0
2017-02-27 13:55:00,102.72,102.75,102.69,102.75,10878.0,92.1463,92.1732,92.1194,92.1732,10878.0
2017-02-27 14:00:00,102.75,102.8,102.75,102.78,12994.0,92.1732,92.2181,92.1732,92.2001,12994.0
2017-02-27 14:05:00,102.78,102.81,102.77,102.8,14451.0,92.2001,92.2271,92.1912,92.2181,14451.0
2017-02-27 14:10:00,102.78,102.8,102.78,102.8,1410.0,92.2001,92.2181,92.2001,92.2181,1410.0
2017-02-27 14:15:00,102.8,102.8,102.75,102.77,4840.0,92.2181,92.2181,92.1732,92.1912,4840.0
2017-02-27 14:20:00,102.79,102.79,102.76,102.79,2500.0,92.2091,92.2091,92.1822,92.2091,2500.0
2017-02-27 14:25:00,102.8,102.8,102.74,102.77,8138.0,92.2181,92.2181,92.1643,92.1912,8138.0
2017-02-27 14:30:00,102.75,102.81,102.75,102.8,7333.0,92.1732,92.2271,92.1732,92.2181,7333.0
2017-02-27 14:35:00,102.82,102.82,102.78,102.79,9264.0,92.236,92.236,92.2001,92.2091,9264.0
2017-02-27 14:40:00,102.8,102.8,102.75,102.77,4620.0,92.2181,92.2181,92.1732,92.1912,4620.0
2017-02-27 14:45:00,102.76,102.78,102.75,102.76,4570.0,92.1822,92.2001,92.1732,92.1822,4570.0
2017-02-27 14:50:00,102.75,102.8,102.75,102.8,6210.0,92.1732,92.2181,92.1732,92.2181,6210.0
2017-02-27 14:55:00,102.79,102.8,102.77,102.78,3795.0,92.2091,92.2181,92.1912,92.2001,3795.0
2017-02-27 15:00:00,102.78,102.78,102.75,102.76,4058.0,92.2001,92.2001,92.1732,92.1822,4058.0
2017-02-27 15:05:00,102.75,102.79,102.73,102.77,15937.0,92.1732,92.2091,92.1553,92.1912,15937.0
2017-02-27 15:10:00,102.76,102.77,102.74,102.75,5400.0,92.1822,92.1912,92.1643,92.1732,5400.0
2017-02-27 15:15:00,102.75,102.77,102.74,102.77,4800.0,92.1732,92.1912,92.1643,92.1912,4800.0
2017-02-27 15:20:00,102.77,102.79,102.75,102.78,6900.0,92.1912,92.2091,92.1732,92.2001,6900.0
2017-02-27 15:25:00,102.79,102.79,102.74,102.79,6711.0,92.2091,92.2091,92.1643,92.2091,6711.0
2017-02-27 15:30:00,102.78,102.79,102.74,102.76,16462.0,92.2001,92.2091,92.1643,92.1822,16462.0
2017-02-27 15:35:00,102.76,102.77,102.74,102.75,8644.0,92.1822,92.1912,92.1643,92.1732,8644.0
2017-02-27 15:40:00,102.75,102.77,102.73,102.77,21909.0,92.1732,92.1912,92.1553,92.1912,21909.0
2017-02-27 15:45:00,102.78,102.83,102.76,102.83,15284.0,92.2001,92.245,92.1822,92.245,15284.0
2017-02-27 15:50:00,102.83,102.85,102.8,102.8,17442.0,92.245,92.2629,92.2181,92.2181,17442.0
2017-02-27 15:55:00,102.8,102.82,102.78,102.81,30346.0,92.2181,92.236,92.2001,92.2271,30346.0
2017-02-28 09:30:00,102.65,102.86,102.65,102.8,74192.0,92.0835,92.2719,92.0835,92.2181,74192.0
2017-02-28 09:35:00,102.79,102.82,102.75,102.8,16754.0,92.2091,92.236,92.1732,92.2181,16754.0
2017-02-28 09:40:00,102.8,102.82,102.76,102.82,8767.0,92.2181,92.236,92.1822,92.236,8767.0
2017-02-28 09:45:00,102.83,102.85,102.75,102.76,44910.0,92.245,92.2629,92.1732,92.1822,44910.0
2017-02-28 09:50:00,102.76,102.91,102.73,102.85,29630.0,92.1822,92.3168,92.1553,92.2629,29630.0
2017-02-28 09:55:00,102.85,102.85,102.76,102.77,32707.0,92.2629,92.2629,92.1822,92.1912,32707.0
2017-02-28 10:00:00,102.76,102.78,102.71,102.72,16391.0,92.1822,92.2001,92.1373,92.1463,16391.0
2017-02-28 10:05:00,102.72,102.78,102.72,102.76,17823.0,92.1463,92.2001,92.1463,92.1822,17823.0
2017-02-28 10:10:00,102.76,102.77,102.75,102.76,25762.0,92.1822,92.1912,92.1732,92.1822,25762.0
2017-02-28 10:15:00,102.76,102.78,102.76,102.77,4510.0,92.1822,92.2001,92.1822,92.1912,4510.0
2017-02-28 10:20:00,102.77,102.81,102.76,102.79,7929.0,92.1912,92.2271,92.1822,92.2091,7929.0
2017-02-28 10:25:00,102.8,102.81,102.79,102.79,2700.0,92.2181,92.2271,92.2091,92.2091,2700.0
2017-02-28 10:30:00,102.79,102.8,102.79,102.79,3699.0,92.2091,92.2181,92.2091,92.2091,3699.0
2017-02-28 10:35:00,102.8,102.8,102.79,102.79,5127.0,92.2181,92.2181,92.2091,92.2091,5127.0
2017-02-28 10:40:00,102.79,102.82,102.79,102.82,7906.0,92.2091,92.236,92.2091,92.236,7906.0
2017-02-28 10:45:00,102.81,102.83,102.81,102.83,4767.0,92.2271,92.245,92.2271,92.245,4767.0
2017-02-28 10:50:00,102.83,102.85,102.81,102.82,38595.0,92.245,92.2629,92.2271,92.236,38595.0
2017-02-28 10:55:00,102.83,102.86,102.82,102.85,27210.0,92.245,92.2719,92.236,92.2629,27210.0
2017-02-28 11:00:00,102.85,102.87,102.85,102.86,3700.0,92.2629,92.2809,92.2629,92.2719,3700.0
2017-02-28 11:05:00,102.88,102.89,102.84,102.85,9677.0,92.2898,92.2988,92.254,92.2629,9677.0
2017-02-28 11:10:00,102.86,102.91,102.86,102.91,6512.0,92.2719,92.3168,92.2719,92.3168,6512.0
2017-02-28 11:15:00,102.91,102.94,102.89,102.92,3071.0,92.3168,92.3437,92.2988,92.3257,3071.0
2017-02-28 11:20:00,102.92,102.93,102.91,102.91,2172.0,92.3257,92.3347,92.3168,92.3168,2172.0
2017-02-28 11:25:00,102.91,102.96,102.9,102.95,20841.0,92.3168,92.3616,92.3078,92.3526,20841.0
2017-02-28 11:30:00,102.98,102.99,102.95,102.98,8297.0,92.3796,92.3885,92.3526,92.3796,8297.0
2017-02-28 11:35:00,102.99,103.18,102.98,103.16,59432.0,92.3885,92.559,92.3796,92.541,59432.0
2017-02-28 11:40:00,103.16,103.17,103.07,103.08,13577.0,92.541,92.55,92.4603,92.4693,13577.0
2017-02-28 11:45:00,103.09,103.1,103.02,103.05,14827.0,92.4782,92.4872,92.4154,92.4424,14827.0
2017-02-28 11:50:00,103.05,103.06,103.0,103.04,6381.0,92.4424,92.4513,92.3975,92.4334,6381.0
2017-02-28 11:55:00,103.04,103.05,102.97,102.99,9300.0,92.4334,92.4424,92.3706,92.3885,9300.0
2017-02-28 12:00:00,102.98,103.0,102.95,102.95,10102.0,92.3796,92.3975,92.3526,92.3526,10102.0
2017-02-28 12:05:00,102.95,102.95,102.89,102.9,4200.0,92.3526,92.3526,92.2988,92.3078,4200.0
2017-02-28 12:10:00,102.89,102.94,102.88,102.9,6893.0,92.2988,92.3437,92.2898,92.3078,6893.0
2017-02-28 12:15:00,102.9,102.92,102.85,102.86,27427.0,92.3078,92.3257,92.2629,92.2719,27427.0
2017-02-28 12:20:00,102.85,102.9,102.83,102.87,10001.0,92.2629,92.3078,92.245,92.2809,10001.0
2017-02-28 12:25:00,102.86,102.89,102.85,102.89,2875.0,92.2719,92.2988,92.2629,92.2988,2875.0
2017-02-28 12:30:00,102.88,102.88,102.83,102.86,6399.0,92.2898,92.2898,92.245,92.2719,6399.0
2017-02-28 12:35:00,102.86,102.87,102.86,102.86,1600.0,92.2719,92.2809,92.2719,92.2719,1600.0
2017-02-28 12:40:00,102.86,102.88,102.84,102.86,6618.0,92.2719,92.2898,92.254,92.2719,6618.0
2017-02-28 12:45:00,102.86,102.86,102.82,102.85,16066.0,92.2719,92.2719,92.236,92.2629,16066.0
2017-02-28 12:50:00,102.85,102.86,102.83,102.85,5105.0,92.2629,92.2719,92.245,92.2629,5105.0
2017-02-28 12:55:00,102.85,102.86,102.85,102.86,3791.0,92.2629,92.2719,92.2629,92.2719,3791.0
2017-02-28 13:00:00,102.87,102.9,102.86,102.9,2623.0,92.2809,92.3078,92.2719,92.3078,2623.0
2017-02-28 13:05:00,102.91,102.95,102.9,102.93,3302.0,92.3168,92.3526,92.3078,92.3347,3302.0
2017-02-28 13:10:00,102.94,102.99,102.94,102.95,10750.0,92.3437,92.3885,92.3437,92.3526,10750.0
2017-02-28 13:15:00,102.94,102.96,102.9,102.91,4438.0,92.3437,92.3616,92.3078,92.3168,4438.0
2017-02-28 13:20:00,102.88,102.89,102.87,102.89,1117.0,92.2898,92.2988,92.2809,92.2988,1117.0
2017-02-28 13:25:00,102.87,102.88,102.87,102.87,1515.0,92.2809,92.2898,92.2809,92.2809,1515.0
2017-02-28 13:30:00,102.87,102.88,102.86,102.86,5821.0,92.2809,92.2898,92.2719,92.2719,5821.0
2017-02-28 13:35:00,102.86,102.87,102.86,102.86,3100.0,92.2719,92.2809,92.2719,92.2719,3100.0
2017-02-28 13:40:00,102.86,102.94,102.86,102.92,21695.0,92.2719,92.3437,92.2719,92.3257,21695.0
2017-02-28 13:45:00,102.94,102.95,102.87,102.87,13859.0,92.3437,92.3526,92.2809,92.2809,13859.0
2017-02-28 13:50:00,102.88,102.88,102.87,102.88,611.0,92.2898,92.2898,92.2809,92.2898,611.0
2017-02-28 13:55:00,102.88,102.89,102.86,102.89,6138.0,92.2898,92.2988,92.2719,92.2988,6138.0
2017-02-28 14:00:00,102.88,102.89,102.87,102.87,2248.0,92.2898,92.2988,92.2809,92.2809,2248.0
2017-02-28 14:05:00,102.88,102.88,102.85,102.87,4199.0,92.2898,92.2898,92.2629,92.2809,4199.0
2017-02-28 14:10:00,102.87,102.92,102.87,102.92,10710.0,92.2809,92.3257,92.2809,92.3257,10710.0
2017-02-28 14:15:00,102.91,102.91,102.87,102.87,4874.0,92.3168,92.3168,92.2809,92.2809,4874.0
2017-02-28 14:20:00,102.87,102.89,102.85,102.88,13600.0,92.2809,92.2988,92.2629,92.2898,13600.0
2017-02-28 14:25:00,102.87,102.88,102.85,102.86,8293.0,92.2809,92.2898,92.2629,92.2719,8293.0
2017-02-28 14:30:00,102.85,102.87,102.85,102.86,4700.0,92.2629,92.2809,92.2629,92.2719,4700.0
2017-02-28 14:35:00,102.87,102.87,102.84,102.85,17084.0,92.2809,92.2809,92.254,92.2629,17084.0
2017-02-28 14:40:00,102.86,102.86,102.85,102.86,17919.0,92.2719,92.2719,92.2629,92.2719,17919.0
2017-02-28 14:45:00,102.85,102.87,102.85,102.87,5080.0,92.2629,92.2809,92.2629,92.2809,5080.0
2017-02-28 14:50:00,102.85,102.86,102.85,102.85,1880.0,92.2629,92.2719,92.2629,92.2629,1880.0
2017-02-28 14:55:00,102.85,102.87,102.85,102.86,21132.0,92.2629,92.2809,92.2629,92.2719,21132.0
2017-02-28 15:00:00,102.86,102.9,102.86,102.9,9953.0,92.2719,92.3078,92.2719,92.3078,9953.0
2017-02-28 15:05:00,102.9,102.9,102.86,102.86,4151.0,92.3078,92.3078,92.2719,92.2719,4151.0
2017-02-28 15:10:00,102.86,102.87,102.86,102.86,6861.0,92.2719,92.2809,92.2719,92.2719,6861.0
2017-02-28 15:15:00,102.86,102.91,102.85,102.9,15779.0,92.2719,92.3168,92.2629,92.3078,15779.0
2017-02-28 15:20:00,102.9,102.9,102.85,102.87,4659.0,92.3078,92.3078,92.2629,92.2809,4659.0
2017-02-28 15:25:00,102.87,102.88,102.85,102.85,5495.0,92.2809,92.2898,92.2629,92.2629,5495.0
2017-02-28 15:30:00,102.85,102.86,102.84,102.85,9130.0,92.2629,92.2719,92.254,92.2629,9130.0
2017-02-28 15:35:00,102.85,102.86,102.84,102.85,20390.0,92.2629,92.2719,92.254,92.2629,20390.0
2017-02-28 15:40:00,102.85,102.92,102.84,102.86,15963.0,92.2629,92.3257,92.254,92.2719,15963.0
2017-02-28 15:45:00,102.85,102.87,102.84,102.85,34571.0,92.2629,92.2809,92.254,92.2629,34571.0
2017-02-28 15:50:00,102.86,102.88,102.3,102.87,204650.0,92.2719,92.2898,91.7696,92.2809,204650.0
2017-02-28 15:55:00,102.86,102.95,102.85,102.92,76742.0,92.2719,92.3526,92.2629,92.3257,76742.0
2017-03-01 09:30:00,103.2,103.21,103.01,103.2,35655.0,92.5769,92.5859,92.4065,92.5769,35655.0
2017-03-01 09:35:00,103.15,103.19,103.01,103.12,18836.0,92.5321,92.5679,92.4065,92.5051,18836.0
2017-03-01 09:40:00,103.1,103.16,103.07,103.07,25421.0,92.4872,92.541,92.4603,92.4603,25421.0
2017-03-01 09:45:00,103.08,103.18,103.08,103.15,24020.0,92.4693,92.559,92.4693,92.5321,24020.0
2017-03-01 09:50:00,103.13,103.14,103.07,103.1,15729.0,92.5141,92.5231,92.4603,92.4872,15729.0
2017-03-01 09:55:00,103.09,103.14,103.06,103.06,16637.0,92.4782,92.5231,92.4513,92.4513,16637.0
2017-03-01 10:00:00,103.09,103.1,102.96,102.99,11921.0,92.4782,92.4872,92.3616,92.3885,11921.0
2017-03-01 10:05:00,102.97,103.02,102.96,103.02,210326.0,92.3706,92.4154,92.3616,92.4154,210326.0
2017-03-01 10:10:00,103.03,103.1,103.03,103.09,15876.0,92.4244,92.4872,92.4244,92.4782,15876.0
2017-03-01 10:15:00,103.09,103.11,103.03,103.1,83499.0,92.4782,92.4962,92.4244,92.4872,83499.0
2017-03-01 10:20:00,103.11,103.14,103.02,103.02,22184.0,92.4962,92.5231,92.4154,92.4154,22184.0
2017-03-01 10:25:00,103.03,103.08,103.0,103.06,48376.0,92.4244,92.4693,92.3975,92.4513,48376.0
2017-03-01 10:30:00,103.05,103.08,103.04,103.08,3500.0,92.4424,92.4693,92.4334,92.4693,3500.0
2017-03-01 10:35:00,103.08,103.08,103.05,103.08,13305.0,92.4693,92.4693,92.4424,92.4693,13305.0
2017-03-01 10:40:00,103.08,103.1,103.07,103.07,19265.0,92.4693,92.4872,92.4603,92.4603,19265.0
2017-03-01 10:45:00,103.07,103.11,103.07,103.09,12254.0,92.4603,92.4962,92.4603,92.4782,12254.0
2017-03-01 10:50:00,103.09,103.12,103.09,103.11,16664.0,92.4782,92.5051,92.4782,92.4962,16664.0
2017-03-01 10:55:00,103.11,103.13,103.1,103.13,8316.0,92.4962,92.5141,92.4872,92.5141,8316.0
2017-03-01 11:00:00,103.12,103.15,103.11,103.14,6926.0,92.5051,92.5321,92.4962,92.5231,6926.0
2017-03-01 11:05:00,103.14,103.16,103.13,103.15,17600.0,92.5231,92.541,92.5141,92.5321,17600.0
2017-03-01 11:10:00,103.15,103.15,103.08,103.08,9306.0,92.5321,92.5321,92.4693,92.4693,9306.0
2017-03-01 11:15:00,103.09,103.13,103.09,103.13,6773.0,92.4782,92.5141,92.4782,92.5141,6773.0
2017-03-01 11:20:00,103.13,103.22,103.12,103.22,25230.0,92.5141,92.5949,92.5051,92.5949,25230.0
2017-03-01 11:25:00,103.24,103.29,103.24,103.28,23083.0,92.6128,92.6576,92.6128,92.6487,23083.0
2017-03-01 11:30:00,103.3,103.31,103.28,103.28,6800.0,92.6666,92.6756,92.6487,92.6487,6800.0
2017-03-01 11:35:00,103.28,103.28,103.23,103.24,8740.0,92.6487,92.6487,92.6038,92.6128,8740.0
2017-03-01 11:40:00,103.25,103.31,103.25,103.27,7800.0,92.6218,92.6756,92.6218,92.6397,7800.0
2017-03-01 11:45:00,103.27,103.31,103.25,103.26,11263.0,92.6397,92.6756,92.6218,92.6307,11263.0
2017-03-01 11:50:00,103.27,103.32,103.27,103.3,7231.0,92.6397,92.6846,92.6397,92.6666,7231.0
2017-03-01 11:55:00,103.3,103.32,103.29,103.31,7290.0,92.6666,92.6846,92.6576,92.6756,7290.0
2017-03-01 12:00:00,103.31,103.32,103.26,103.27,18514.0,92.6756,92.6846,92.6307,92.6397,18514.0
2017-03-01 12:05:00,103.26,103.44,103.24,103.4,41297.0,92.6307,92.7922,92.6128,92.7563,41297.0
2017-03-01 12:10:00,103.4,103.42,103.37,103.38,9784.0,92.7563,92.7743,92.7294,92.7384,9784.0
2017-03-01 12:15:00,103.4,103.4,103.36,103.4,14167.0,92.7563,92.7563,92.7204,92.7563,14167.0
2017-03-01 12:20:00,103.39,103.41,103.38,103.4,9237.0,92.7474,92.7653,92.7384,92.7563,9237.0
2017-03-01 12:25:00,103.4,103.4,103.36,103.37,12466.0,92.7563,92.7563,92.7204,92.7294,12466.0
2017-03-01 12:30:00,103.38,103.39,103.36,103.38,8378.0,92.7384,92.7474,92.7204,92.7384,8378.0
2017-03-01 12:35:00,103.39,103.4,103.38,103.39,4582.0,92.7474,92.7563,92.7384,92.7474,4582.0
2017-03-01 12:40:00,103.4,103.4,103.3,103.31,22072.0,92.7563,92.7563,92.6666,92.6756,22072.0
2017-03-01 12:45:00,103.31,103.32,103.23,103.32,43801.0,92.6756,92.6846,92.6038,92.6846,43801.0
2017-03-01 12:50:00,103.33,103.36,103.32,103.35,8244.0,92.6935,92.7204,92.6846,92.7115,8244.0
2017-03-01 12:55:00,103.35,103.36,103.32,103.33,35700.0,92.7115,92.7204,92.6846,92.6935,35700.0
2017-03-01 13:00:00,103.33,103.33,103.28,103.3,12290.0,92.6935,92.6935,92.6487,92.6666,12290.0
2017-03-01 13:05:00,103.3,103.3,103.2,103.2,25035.0,92.6666,92.6666,92.5769,92.5769,25035.0
2017-03-01 13:10:00,103.2,103.21,103.18,103.18,28625.0,92.5769,92.5859,92.559,92.559,28625.0
2017-03-01 13:15:00,103.19,103.2,103.18,103.2,12420.0,92.5679,92.5769,92.559,92.5769,12420.0
2017-03-01 13:20:00,103.2,103.2,103.18,103.2,11976.0,92.5769,92.5769,92.559,92.5769,11976.0
2017-03-01 13:25:00,103.2,103.21,103.19,103.19,14996.0,92.5769,92.5859,92.5679,92.5679,14996.0
2017-03-01 13:30:00,103.19,103.2,103.19,103.2,7851.0,92.5679,92.5769,92.5679,92.5769,7851.0
2017-03-01 13:35:00,103.2,103.21,103.19,103.2,9726.0,92.5769,92.5859,92.5679,92.5769,9726.0
2017-03-01 13:40:00,103.19,103.2,103.15,103.2,15129.0,92.5679,92.5769,92.5321,92.5769,15129.0
2017-03-01 13:45:00,103.2,103.21,103.19,103.2,14660.0,92.5769,92.5859,92.5679,92.5769,14660.0
2017-03-01 13:50:00,103.2,103.21,103.19,103.2,9695.0,92.5769,92.5859,92.5679,92.5769,9695.0
2017-03-01 13:55:00,103.2,103.2,103.19,103.2,7054.0,92.5769,92.5769,92.5679,92.5769,7054.0
2017-03-01 14:00:00,103.2,103.2,103.19,103.19,11823.0,92.5769,92.5769,92.5679,92.5679,11823.0
2017-03-01 14:05:00,103.2,103.2,103.11,103.15,18495.0,92.5769,92.5769,92.4962,92.5321,18495.0
2017-03-01 14:10:00,103.15,103.16,103.08,103.09,29033.0,92.5321,92.541,92.4693,92.4782,29033.0
2017-03-01 14:15:00,103.09,103.16,103.08,103.16,5292.0,92.4782,92.541,92.4693,92.541,5292.0
2017-03-01 14:20:00,103.16,103.19,103.14,103.19,8972.0,92.541,92.5679,92.5231,92.5679,8972.0
2017-03-01 14:25:00,103.19,103.2,103.18,103.19,19040.0,92.5679,92.5769,92.559,92.5679,19040.0
2017-03-01 14:30:00,103.18,103.2,103.17,103.18,9057.0,92.559,92.5769,92.55,92.559,9057.0
2017-03-01 14:35:00,103.19,103.2,103.15,103.15,10843.0,92.5679,92.5769,92.5321,92.5321,10843.0
2017-03-01 14:40:00,103.15,103.15,103.09,103.12,17682.0,92.5321,92.5321,92.4782,92.5051,17682.0
2017-03-01 14:45:00,103.11,103.15,103.1,103.15,8159.0,92.4962,92.5321,92.4872,92.5321,8159.0
2017-03-01 14:50:00,103.15,103.19,103.14,103.19,15900.0,92.5321,92.5679,92.5231,92.5679,15900.0
2017-03-01 14:55:00,103.17,103.2,103.14,103.18,9250.0,92.55,92.5769,92.5231,92.559,9250.0
2017-03-01 15:00:00,103.17,103.2,103.13,103.2,19169.0,92.55,92.5769,92.5141,92.5769,19169.0
2017-03-01 15:05:00,103.19,103.2,103.18,103.19,8716.0,92.5679,92.5769,92.559,92.5679,8716.0
2017-03-01 15:10:00,103.19,103.21,103.17,103.18,27700.0,92.5679,92.5859,92.55,92.559,27700.0
2017-03-01 15:15:00,103.18,103.18,103.15,103.17,14364.0,92.559,92.559,92.5321,92.55,14364.0
2017-03-01 15:20:00,103.17,103.21,103.16,103.2,15800.0,92.55,92.5859,92.541,92.5769,15800.0
2017-03-01 15:25:00,103.21,103.21,103.18,103.19,15456.0,92.5859,92.5859,92.559,92.5679,15456.0
2017-03-01 15:30:00,103.19,103.2,103.15,103.16,15106.0,92.5679,92.5769,92.5321,92.541,15106.0
2017-03-01 15:35:00,103.17,103.19,103.17,103.19,5450.0,92.55,92.5679,92.55,92.5679,5450.0
2017-03-01 15:40:00,103.2,103.2,103.13,103.16,34304.0,92.5769,92.5769,92.5141,92.541,34304.0
2017-03-01 15:45:00,103.17,103.21,103.16,103.2,30963.0,92.55,92.5859,92.541,92.5769,30963.0
2017-03-01 15:50:00,103.2,103.2,103.19,103.19,32986.0,92.5769,92.5769,92.5679,92.5679,32986.0
2017-03-01 15:55:00,103.19,103.2,103.19,103.2,59291.0,92.5679,92.5769,92.5679,92.5769,59291.0
2017-03-02 09:30:00,103.12,103.41,103.05,103.15,46428.0,92.5051,92.7653,92.4424,92.5321,46428.0
2017-03-02 09:35:00,103.15,103.31,103.12,103.27,75888.0,92.5321,92.6756,92.5051,92.6397,75888.0
2017-03-02 09:40:00,103.27,103.47,103.24,103.43,532305.0,92.6397,92.8191,92.6128,92.7832,532305.0
2017-03-02 09:45:00,103.42,103.7,103.42,103.52,45518.0,92.7743,93.0254,92.7743,92.864,45518.0
2017-03-02 09:50:00,103.52,103.54,103.4,103.49,30170.0,92.864,92.8819,92.7563,92.8371,30170.0
2017-03-02 09:55:00,103.49,103.65,103.49,103.56,50316.0,92.8371,92.9806,92.8371,92.8999,50316.0
2017-03-02 10:00:00,103.56,103.64,103.54,103.55,28648.0,92.8999,92.9716,92.8819,92.8909,28648.0
2017-03-02 10:05:00,103.56,103.6,103.46,103.6,81027.0,92.8999,92.9357,92.8101,92.9357,81027.0
2017-03-02 10:10:00,103.57,103.69,103.52,103.61,50045.0,92.9088,93.0165,92.864,92.9447,50045.0
2017-03-02 10:15:00,103.65,103.77,103.63,103.64,89937.0,92.9806,93.0882,92.9626,92.9716,89937.0
2017-03-02 10:20:00,103.64,103.75,103.6,103.61,136684.0,92.9716,93.0703,92.9357,92.9447,136684.0
2017-03-02 10:25:00,103.61,103.68,103.51,103.53,74778.0,92.9447,93.0075,92.855,92.8729,74778.0
2017-03-02 10:30:00,103.51,103.54,103.44,103.5,33739.0,92.855,92.8819,92.7922,92.846,33739.0
2017-03-02 10:35:00,103.5,103.55,103.48,103.51,17408.0,92.846,92.8909,92.8281,92.855,17408.0
2017-03-02 10:40:00,103.53,103.57,103.5,103.54,7850.0,92.8729,92.9088,92.846,92.8819,7850.0
2017-03-02 10:45:00,103.54,103.63,103.53,103.56,201036.0,92.8819,92.9626,92.8729,92.8999,201036.0
2017-03-02 10:50:00,103.58,103.65,103.57,103.59,21807.0,92.9178,92.9806,92.9088,92.9268,21807.0
2017-03-02 10:55:00,103.58,103.66,103.55,103.57,11302.0,92.9178,92.9896,92.8909,92.9088,11302.0
2017-03-02 11:00:00,103.57,103.63,103.54,103.59,15020.0,92.9088,92.9626,92.8819,92.9268,15020.0
2017-03-02 11:05:00,103.58,103.6,103.52,103.52,9231.0,92.9178,92.9357,92.864,92.864,9231.0
2017-03-02 11:10:00,103.52,103.57,103.5,103.56,13601.0,92.864,92.9088,92.846,92.8999,13601.0
2017-03-02 11:15:00,103.57,103.59,103.47,103.52,104171.0,92.9088,92.9268,92.8191,92.864,104171.0
2017-03-02 11:20:00,103.52,103.56,103.5,103.55,19748.0,92.864,92.8999,92.846,92.8909,19748.0
2017-03-02 11:25:00,103.55,103.6,103.55,103.57,8165.0,92.8909,92.9357,92.8909,92.9088,8165.0
2017-03-02 11:30:00,103.58,103.62,103.57,103.6,7670.0,92.9178,92.9537,92.9088,92.9357,7670.0
2017-03-02 11:35:00,103.58,103.66,103.55,103.66,319328.0,92.9178,92.9896,92.8909,92.9896,319328.0
2017-03-02 11:40:00,103.66,103.72,103.65,103.7,7883.0,92.9896,93.0434,92.9806,93.0254,7883.0
2017-03-02 11:45:00,103.7,103.75,103.65,103.73,23599.0,93.0254,93.0703,92.9806,93.0524,23599.0
2017-03-02 11:50:00,103.74,103.75,103.7,103.75,5800.0,93.0613,93.0703,93.0254,93.0703,5800.0
2017-03-02 11:55:00,103.75,103.79,103.74,103.78,7300.0,93.0703,93.1062,93.0613,93.0972,7300.0
2017-03-02 12:00:00,103.78,103.79,103.71,103.74,12623.0,93.0972,93.1062,93.0344,93.0613,12623.0
2017-03-02 12:05:00,103.74,103.79,103.73,103.79,8562.0,93.0613,93.1062,93.0524,93.1062,8562.0
2017-03-02 12:10:00,103.79,103.79,103.73,103.74,12400.0,93.1062,93.1062,93.0524,93.0613,12400.0
2017-03-02 12:15:00,103.74,103.75,103.73,103.74,5308.0,93.0613,93.0703,93.0524,93.0613,5308.0
2017-03-02 12:20:00,103.75,103.75,103.68,103.72,12700.0,93.0703,93.0703,93.0075,93.0434,12700.0
2017-03-02 12:25:00,103.71,103.71,103.66,103.69,6175.0,93.0344,93.0344,92.9896,93.0165,6175.0
2017-03-02 12:30:00,103.65,103.7,103.58,103.7,43270.0,92.9806,93.0254,92.9178,93.0254,43270.0
2017-03-02 12:35:00,103.7,103.71,103.64,103.65,15814.0,93.0254,93.0344,92.9716,92.9806,15814.0
2017-03-02 12:40:00,103.66,103.66,103.59,103.63,43045.0,92.9896,92.9896,92.9268,92.9626,43045.0
2017-03-02 12:45:00,103.63,103.65,103.59,103.6,14466.0,92.9626,92.9806,92.9268,92.9357,14466.0
2017-03-02 12:50:00,103.58,103.62,103.58,103.62,4876.0,92.9178,92.9537,92.9178,92.9537,4876.0
2017-03-02 12:55:00,103.6,103.63,103.57,103.63,8475.0,92.9357,92.9626,92.9088,92.9626,8475.0
2017-03-02 13:00:00,103.58,103.62,103.57,103.6,414686.0,92.9178,92.9537,92.9088,92.9357,414686.0
2017-03-02 13:05:00,103.62,103.7,103.59,103.7,23251.0,92.9537,93.0254,92.9268,93.0254,23251.0
2017-03-02 13:10:00,103.7,103.7,103.62,103.64,10147.0,93.0254,93.0254,92.9537,92.9716,10147.0
2017-03-02 13:15:00,103.63,103.64,103.61,103.62,5668.0,92.9626,92.9716,92.9447,92.9537,5668.0
2017-03-02 13:20:00,103.6,103.62,103.58,103.59,59661.0,92.9357,92.9537,92.9178,92.9268,59661.0
2017-03-02 13:25:00,103.6,103.67,103.58,103.59,23681.0,92.9357,92.9985,92.9178,92.9268,23681.0
2017-03-02 13:30:00,103.62,103.62,103.59,103.6,30450.0,92.9537,92.9537,92.9268,92.9357,30450.0
2017-03-02 13:35:00,103.6,103.63,103.58,103.6,37848.0,92.9357,92.9626,92.9178,92.9357,37848.0
2017-03-02 13:40:00,103.61,103.63,103.58,103.63,343445.0,92.9447,92.9626,92.9178,92.9626,343445.0
2017-03-02 13:45:00,103.63,103.64,103.61,103.63,3130.0,92.9626,92.9716,92.9447,92.9626,3130.0
2017-03-02 13:50:00,103.62,103.64,103.52,103.52,9877.0,92.9537,92.9716,92.864,92.864,9877.0
2017-03-02 13:55:00,103.55,103.64,103.5,103.64,137987.0,92.8909,92.9716,92.846,92.9716,137987.0
2017-03-02 14:00:00,103.64,103.65,103.55,103.55,10423.0,92.9716,92.9806,92.8909,92.8909,10423.0
2017-03-02 14:05:00,103.57,103.58,103.55,103.55,5700.0,92.9088,92.9178,92.8909,92.8909,5700.0
2017-03-02 14:10:00,103.55,103.58,103.53,103.57,8881.0,92.8909,92.9178,92.8729,92.9088,8881.0
2017-03-02 14:15:00,103.58,103.6,103.54,103.57,7155.0,92.9178,92.9357,92.8819,92.9088,7155.0
2017-03-02 14:20:00,103.59,103.59,103.54,103.58,8752.0,92.9268,92.9268,92.8819,92.9178,8752.0
2017-03-02 14:25:00,103.57,103.6,103.55,103.58,16946.0,92.9088,92.9357,92.8909,92.9178,16946.0
2017-03-02 14:30:00,103.6,103.63,103.59,103.62,8196.0,92.9357,92.9626,92.9268,92.9537,8196.0
2017-03-02 14:35:00,103.62,103.62,103.55,103.6,7489.0,92.9537,92.9537,92.8909,92.9357,7489.0
2017-03-02 14:40:00,103.62,103.62,103.6,103.62,7344.0,92.9537,92.9537,92.9357,92.9537,7344.0
2017-03-02 14:45:00,103.65,103.65,103.6,103.61,6125.0,92.9806,92.9806,92.9357,92.9447,6125.0
2017-03-02 14:50:00,103.62,103.63,103.6,103.61,4422.0,92.9537,92.9626,92.9357,92.9447,4422.0
2017-03-02 14:55:00,103.63,103.63,103.6,103.61,17552.0,92.9626,92.9626,92.9357,92.9447,17552.0
2017-03-02 15:00:00,103.6,103.65,103.6,103.6,13371.0,92.9357,92.9806,92.9357,92.9357,13371.0
2017-03-02 15:05:00,103.62,103.62,103.6,103.61,11034.0,92.9537,92.9537,92.9357,92.9447,11034.0
2017-03-02 15:10:00,103.62,103.63,103.6,103.6,16788.0,92.9537,92.9626,92.9357,92.9357,16788.0
2017-03-02 15:15:00,103.6,103.61,103.6,103.6,19188.0,92.9357,92.9447,92.9357,92.9357,19188.0
2017-03-02 15:20:00,103.6,103.61,103.6,103.6,21460.0,92.9357,92.9447,92.9357,92.9357,21460.0
2017-03-02 15:25:00,103.61,103.65,103.55,103.62,46276.0,92.9447,92.9806,92.8909,92.9537,46276.0
2017-03-02 15:30:00,103.63,103.71,103.6,103.62,31505.0,92.9626,93.0344,92.9357,92.9537,31505.0
2017-03-02 15:35:00,103.64,103.67,103.59,103.65,39582.0,92.9716,92.9985,92.9268,92.9806,39582.0
2017-03-02 15:40:00,103.67,103.67,103.6,103.6,28153.0,92.9985,92.9985,92.9357,92.9357,28153.0
2017-03-02 15:45:00,103.61,103.62,103.6,103.6,48556.0,92.9447,92.9537,92.9357,92.9357,48556.0
2017-03-02 15:50:00,103.61,103.66,103.6,103.61,84712.0,92.9447,92.9896,92.9357,92.9447,84712.0
2017-03-02 15:55:00,103.61,103.61,103.57,103.61,125204.0,92.9447,92.9447,92.9088,92.9447,125204.0
2017-03-03 09:30:00,103.72,103.72,103.5,103.66,23858.0,93.0434,93.0434,92.846,92.9896,23858.0
2017-03-03 09:35:00,103.66,103.75,103.61,103.75,21813.0,92.9896,93.0703,92.9447,93.0703,21813.0
2017-03-03 09:40:00,103.72,103.81,103.72,103.79,67112.0,93.0434,93.1241,93.0434,93.1062,67112.0
2017-03-03 09:45:00,103.78,103.8,103.7,103.73,19720.0,93.0972,93.1151,93.0254,93.0524,19720.0
2017-03-03 09:50:00,103.75,103.75,103.61,103.61,9412.0,93.0703,93.0703,92.9447,92.9447,9412.0
2017-03-03 09:55:00,103.64,103.69,103.57,103.67,30939.0,92.9716,93.0165,92.9088,92.9985,30939.0
2017-03-03 10:00:00,103.67,103.72,103.62,103.62,4807.0,92.9985,93.0434,92.9537,92.9537,4807.0
2017-03-03 10:05:00,103.62,103.66,103.54,103.58,19654.0,92.9537,92.9896,92.8819,92.9178,19654.0
2017-03-03 10:10:00,103.58,103.61,103.52,103.56,68194.0,92.9178,92.9447,92.864,92.8999,68194.0
2017-03-03 10:15:00,103.56,103.6,103.49,103.51,52159.0,92.8999,92.9357,92.8371,92.855,52159.0
2017-03-03 10:20:00,103.5,103.52,103.44,103.49,19525.0,92.846,92.864,92.7922,92.8371,19525.0
2017-03-03 10:25:00,103.49,103.56,103.48,103.54,27882.0,92.8371,92.8999,92.8281,92.8819,27882.0
2017-03-03 10:30:00,103.54,103.55,103.51,103.54,12975.0,92.8819,92.8909,92.855,92.8819,12975.0
2017-03-03 10:35:00,103.54,103.55,103.5,103.5,6600.0,92.8819,92.8909,92.846,92.846,6600.0
2017-03-03 10:40:00,103.5,103.52,103.49,103.52,26417.0,92.846,92.864,92.8371,92.864,26417.0
2017-03-03 10:45:00,103.52,103.53,103.49,103.5,13709.0,92.864,92.8729,92.8371,92.846,13709.0
2017-03-03 10:50:00,103.5,103.55,103.5,103.52,9697.0,92.846,92.8909,92.846,92.864,9697.0
2017-03-03 10:55:00,103.54,103.62,103.52,103.62,61830.0,92.8819,92.9537,92.864,92.9537,61830.0
2017-03-03 11:00:00,103.62,103.66,103.58,103.58,8309.0,92.9537,92.9896,92.9178,92.9178,8309.0
2017-03-03 11:05:00,103.6,103.64,103.57,103.57,20585.0,92.9357,92.9716,92.9088,92.9088,20585.0
2017-03-03 11:10:00,103.57,103.66,103.57,103.65,6088.0,92.9088,92.9896,92.9088,92.9806,6088.0
2017-03-03 11:15:00,103.64,103.7,103.64,103.66,5101.0,92.9716,93.0254,92.9716,92.9896,5101.0
2017-03-03 11:20:00,103.66,103.67,103.58,103.64,7191.0,92.9896,92.9985,92.9178,92.9716,7191.0
2017-03-03 11:25:00,103.62,103.74,103.61,103.7,9505.0,92.9537,93.0613,92.9447,93.0254,9505.0
2017-03-03 11:30:00,103.72,103.75,103.71,103.72,1716.0,93.0434,93.0703,93.0344,93.0434,1716.0
2017-03-03 11:35:00,103.73,103.76,103.7,103.75,30522.0,93.0524,93.0793,93.0254,93.0703,30522.0
2017-03-03 11:40:00,103.75,103.75,103.65,103.7,8341.0,93.0703,93.0703,92.9806,93.0254,8341.0
2017-03-03 11:45:00,103.73,103.75,103.71,103.74,5336.0,93.0524,93.0703,93.0344,93.0613,5336.0
2017-03-03 11:50:00,103.74,103.76,103.69,103.72,35400.0,93.0613,93.0793,93.0165,93.0434,35400.0
2017-03-03 11:55:00,103.75,103.79,103.71,103.79,5762.0,93.0703,93.1062,93.0344,93.1062,5762.0
2017-03-03 12:00:00,103.77,103.79,103.74,103.79,4897.0,93.0882,93.1062,93.0613,93.1062,4897.0
2017-03-03 12:05:00,103.78,103.86,103.77,103.86,7378.0,93.0972,93.169,93.0882,93.169,7378.0
2017-03-03 12:10:00,103.84,103.85,103.73,103.75,8218.0,93.151,93.16,93.0524,93.0703,8218.0
2017-03-03 12:15:00,103.76,103.77,103.72,103.72,21200.0,93.0793,93.0882,93.0434,93.0434,21200.0
2017-03-03 12:20:00,103.73,103.79,103.7,103.78,24240.0,93.0524,93.1062,93.0254,93.0972,24240.0
2017-03-03 12:25:00,103.8,103.83,103.77,103.77,3975.0,93.1151,93.1421,93.0882,93.0882,3975.0
2017-03-03 12:30:00,103.78,103.8,103.76,103.78,7100.0,93.0972,93.1151,93.0793,93.0972,7100.0
2017-03-03 12:35:00,103.8,103.81,103.78,103.8,7878.0,93.1151,93.1241,93.0972,93.1151,7878.0
2017-03-03 12:40:00,103.8,103.82,103.75,103.79,20950.0,93.1151,93.1331,93.0703,93.1062,20950.0
2017-03-03 12:45:00,103.8,103.81,103.76,103.77,13337.0,93.1151,93.1241,93.0793,93.0882,13337.0
2017-03-03 12:50:00,103.77,103.81,103.77,103.8,4600.0,93.0882,93.1241,93.0882,93.1151,4600.0
2017-03-03 12:55:00,103.8,103.82,103.79,103.8,3221.0,93.1151,93.1331,93.1062,93.1151,3221.0
2017-03-03 13:00:00,103.8,103.82,103.8,103.81,5500.0,93.1151,93.1331,93.1151,93.1241,5500.0
2017-03-03 13:05:00,103.81,103.83,103.8,103.82,4914.0,93.1241,93.1421,93.1151,93.1331,4914.0
2017-03-03 13:10:00,103.82,103.82,103.79,103.8,2648.0,93.1331,93.1331,93.1062,93.1151,2648.0
2017-03-03 13:15:00,103.78,103.79,103.75,103.76,15021.0,93.0972,93.1062,93.0703,93.0793,15021.0
2017-03-03 13:20:00,103.77,103.8,103.76,103.8,2158.0,93.0882,93.1151,93.0793,93.1151,2158.0
2017-03-03 13:25:00,103.8,103.8,103.77,103.77,3205.0,93.1151,93.1151,93.0882,93.0882,3205.0
2017-03-03 13:30:00,103.79,103.8,103.75,103.76,4000.0,93.1062,93.1151,93.0703,93.0793,4000.0
2017-03-03 13:35:00,103.77,103.77,103.75,103.76,4113.0,93.0882,93.0882,93.0703,93.0793,4113.0
2017-03-03 13:40:00,103.76,103.76,103.75,103.75,4117.0,93.0793,93.0793,93.0703,93.0703,4117.0
2017-03-03 13:45:00,103.76,103.8,103.75,103.8,11700.0,93.0793,93.1151,93.0703,93.1151,11700.0
2017-03-03 13:50:00,103.81,103.85,103.81,103.84,50887.0,93.1241,93.16,93.1241,93.151,50887.0
2017-03-03 13:55:00,103.85,103.91,103.85,103.89,18862.0,93.16,93.2138,93.16,93.1959,18862.0
2017-03-03 14:00:00,103.88,103.92,103.87,103.89,8516.0,93.1869,93.2228,93.1779,93.1959,8516.0
2017-03-03 14:05:00,103.9,103.9,103.86,103.9,7100.0,93.2049,93.2049,93.169,93.2049,7100.0
2017-03-03 14:10:00,103.91,103.91,103.87,103.88,9129.0,93.2138,93.2138,93.1779,93.1869,9129.0
2017-03-03 14:15:00,103.88,103.9,103.87,103.89,6330.0,93.1869,93.2049,93.1779,93.1959,6330.0
2017-03-03 14:20:00,103.89,103.9,103.87,103.88,7740.0,93.1959,93.2049,93.1779,93.1869,7740.0
2017-03-03 14:25:00,103.89,103.9,103.87,103.89,5900.0,93.1959,93.2049,93.1779,93.1959,5900.0
2017-03-03 14:30:00,103.89,103.9,103.87,103.89,8000.0,93.1959,93.2049,93.1779,93.1959,8000.0
2017-03-03 14:35:00,103.89,103.92,103.88,103.91,5308.0,93.1959,93.2228,93.1869,93.2138,5308.0
2017-03-03 14:40:00,103.91,103.94,103.91,103.93,6600.0,93.2138,93.2407,93.2138,93.2318,6600.0
2017-03-03 14:45:00,103.93,103.93,103.88,103.89,11963.0,93.2318,93.2318,93.1869,93.1959,11963.0
2017-03-03 14:50:00,103.9,103.92,103.89,103.89,10018.0,93.2049,93.2228,93.1959,93.1959,10018.0
2017-03-03 14:55:00,103.9,103.93,103.85,103.93,13580.0,93.2049,93.2318,93.16,93.2318,13580.0
2017-03-03 15:00:00,103.91,103.93,103.87,103.88,6606.0,93.2138,93.2318,93.1779,93.1869,6606.0
2017-03-03 15:05:00,103.87,103.88,103.85,103.86,6307.0,93.1779,93.1869,93.16,93.169,6307.0
2017-03-03 15:10:00,103.87,103.89,103.85,103.86,7779.0,93.1779,93.1959,93.16,93.169,7779.0
2017-03-03 15:15:00,103.87,103.89,103.86,103.87,8966.0,93.1779,93.1959,93.169,93.1779,8966.0
2017-03-03 15:20:00,103.88,103.89,103.87,103.88,3525.0,93.1869,93.1959,93.1779,93.1869,3525.0
2017-03-03 15:25:00,103.88,103.88,103.86,103.86,4563.0,93.1869,93.1869,93.169,93.169,4563.0
2017-03-03 15:30:00,103.85,103.87,103.85,103.85,11809.0,93.16,93.1779,93.16,93.16,11809.0
2017-03-03 15:35:00,103.86,103.86,103.85,103.85,11065.0,93.169,93.169,93.16,93.16,11065.0
2017-03-03 15:40:00,103.85,103.87,103.85,103.87,16194.0,93.16,93.1779,93.16,93.1779,16194.0
2017-03-03 15:45:00,103.87,103.87,103.85,103.86,11025.0,93.1779,93.1779,93.16,93.169,11025.0
2017-03-03 15:50:00,103.85,103.9,103.85,103.89,19082.0,93.16,93.2049,93.16,93.1959,19082.0
2017-03-03 15:55:00,103.89,103.89,103.85,103.85,57030.0,93.1959,93.1959,93.16,93.16,57030.0
2017-03-06 09:30:00,103.55,103.76,103.3,103.54,88605.0,92.8909,93.0793,92.6666,92.8819,88605.0
2017-03-06 09:35:00,103.53,103.54,103.46,103.5,20056.0,92.8729,92.8819,92.8101,92.846,20056.0
2017-03-06 09:40:00,103.5,103.65,103.46,103.65,24220.0,92.846,92.9806,92.8101,92.9806,24220.0
2017-03-06 09:45:00,103.66,103.72,103.6,103.71,23306.0,92.9896,93.0434,92.9357,93.0344,23306.0
2017-03-06 09:50:00,103.69,103.82,103.67,103.7,22816.0,93.0165,93.1331,92.9985,93.0254,22816.0
2017-03-06 09:55:00,103.68,103.77,103.68,103.76,5410.0,93.0075,93.0882,93.0075,93.0793,5410.0
2017-03-06 10:00:00,103.75,103.78,103.66,103.66,5000.0,93.0703,93.0972,92.9896,92.9896,5000.0
2017-03-06 10:05:00,103.7,103.74,103.67,103.72,8812.0,93.0254,93.0613,92.9985,93.0434,8812.0
2017-03-06 10:10:00,103.75,103.79,103.74,103.77,5111.0,93.0703,93.1062,93.0613,93.0882,5111.0
2017-03-06 10:15:00,103.78,103.85,103.78,103.84,19569.0,93.0972,93.16,93.0972,93.151,19569.0
2017-03-06 10:20:00,103.83,103.9,103.83,103.86,29512.0,93.1421,93.2049,93.1421,93.169,29512.0
2017-03-06 10:25:00,103.86,103.87,103.84,103.86,3550.0,93.169,93.1779,93.151,93.169,3550.0
2017-03-06 10:30:00,103.86,103.9,103.85,103.86,15565.0,93.169,93.2049,93.16,93.169,15565.0
2017-03-06 10:35:00,103.85,103.89,103.85,103.88,16239.0,93.16,93.1959,93.16,93.1869,16239.0
2017-03-06 10:40:00,103.88,103.9,103.82,103.83,16923.0,93.1869,93.2049,93.1331,93.1421,16923.0
2017-03-06 10:45:00,103.85,103.86,103.82,103.84,22500.0,93.16,93.169,93.1331,93.151,22500.0
2017-03-06 10:50:00,103.85,103.86,103.83,103.85,19561.0,93.16,93.169,93.1421,93.16,19561.0
2017-03-06 10:55:00,103.86,103.86,103.84,103.85,21294.0,93.169,93.169,93.151,93.16,21294.0
2017-03-06 11:00:00,103.85,103.86,103.83,103.84,6811.0,93.16,93.169,93.1421,93.151,6811.0
2017-03-06 11:05:00,103.85,103.85,103.82,103.85,10769.0,93.16,93.16,93.1331,93.16,10769.0
2017-03-06 11:10:00,103.84,103.85,103.84,103.85,11496.0,93.151,93.16,93.151,93.16,11496.0
2017-03-06 11:15:00,103.86,103.88,103.85,103.86,4901.0,93.169,93.1869,93.16,93.169,4901.0
2017-03-06 11:20:00,103.86,103.89,103.86,103.86,4640.0,93.169,93.1959,93.169,93.169,4640.0
2017-03-06 11:25:00,103.89,103.89,103.84,103.86,14162.0,93.1959,93.1959,93.151,93.169,14162.0
2017-03-06 11:30:00,103.86,103.87,103.83,103.85,20464.0,93.169,93.1779,93.1421,93.16,20464.0
2017-03-06 11:35:00,103.85,103.86,103.84,103.85,17907.0,93.16,93.169,93.151,93.16,17907.0
2017-03-06 11:40:00,103.85,103.86,103.84,103.85,19292.0,93.16,93.169,93.151,93.16,19292.0
2017-03-06 11:45:00,103.85,103.86,103.83,103.86,11829.0,93.16,93.169,93.1421,93.169,11829.0
2017-03-06 11:50:00,103.86,103.86,103.84,103.85,15800.0,93.169,93.169,93.151,93.16,15800.0
2017-03-06 11:55:00,103.85,103.86,103.84,103.85,9000.0,93.16,93.169,93.151,93.16,9000.0
2017-03-06 12:00:00,103.86,103.86,103.85,103.85,13409.0,93.169,93.169,93.16,93.16,13409.0
2017-03-06 12:05:00,103.84,103.86,103.84,103.85,9320.0,93.151,93.169,93.151,93.16,9320.0
2017-03-06 12:10:00,103.85,103.86,103.84,103.85,12680.0,93.16,93.169,93.151,93.16,12680.0
2017-03-06 12:15:00,103.85,103.87,103.84,103.86,9047.0,93.16,93.1779,93.151,93.169,9047.0
2017-03-06 12:20:00,103.86,103.86,103.84,103.85,10974.0,93.169,93.169,93.151,93.16,10974.0
2017-03-06 12:25:00,103.85,103.87,103.85,103.85,8359.0,93.16,93.1779,93.16,93.16,8359.0
2017-03-06 12:30:00,103.86,103.86,103.83,103.85,7466.0,93.169,93.169,93.1421,93.16,7466.0
2017-03-06 12:35:00,103.85,103.86,103.84,103.85,5200.0,93.16,93.169,93.151,93.16,5200.0
2017-03-06 12:40:00,103.85,103.87,103.84,103.86,13300.0,93.16,93.1779,93.151,93.169,13300.0
2017-03-06 12:45:00,103.87,103.87,103.84,103.84,4976.0,93.1779,93.1779,93.151,93.151,4976.0
2017-03-06 12:50:00,103.82,103.82,103.8,103.81,3950.0,93.1331,93.1331,93.1151,93.1241,3950.0
2017-03-06 12:55:00,103.82,103.83,103.8,103.82,2852.0,93.1331,93.1421,93.1151,93.1331,2852.0
2017-03-06 13:00:00,103.82,103.84,103.81,103.81,3123.0,93.1331,93.151,93.1241,93.1241,3123.0
2017-03-06 13:05:00,103.81,103.81,103.79,103.8,2900.0,93.1241,93.1241,93.1062,93.1151,2900.0
2017-03-06 13:10:00,103.79,103.83,103.79,103.79,5033.0,93.1062,93.1421,93.1062,93.1062,5033.0
2017-03-06 13:15:00,103.8,103.82,103.79,103.82,6300.0,93.1151,93.1331,93.1062,93.1331,6300.0
2017-03-06 13:20:00,103.8,103.81,103.78,103.79,4582.0,93.1151,93.1241,93.0972,93.1062,4582.0
2017-03-06 13:25:00,103.78,103.82,103.78,103.8,51908.0,93.0972,93.1331,93.0972,93.1151,51908.0
2017-03-06 13:30:00,103.8,103.83,103.8,103.82,4685.0,93.1151,93.1421,93.1151,93.1331,4685.0
2017-03-06 13:35:00,103.83,103.86,103.83,103.85,11691.0,93.1421,93.169,93.1421,93.16,11691.0
2017-03-06 13:40:00,103.86,103.87,103.82,103.83,7268.0,93.169,93.1779,93.1331,93.1421,7268.0
2017-03-06 13:45:00,103.85,103.85,103.84,103.85,3706.0,93.16,93.16,93.151,93.16,3706.0
2017-03-06 13:50:00,103.84,103.85,103.82,103.83,2005.0,93.151,93.16,93.1331,93.1421,2005.0
2017-03-06 13:55:00,103.83,103.84,103.8,103.84,3500.0,93.1421,93.151,93.1151,93.151,3500.0
2017-03-06 14:00:00,103.83,103.85,103.82,103.84,1200.0,93.1421,93.16,93.1331,93.151,1200.0
2017-03-06 14:05:00,103.85,103.86,103.82,103.83,5987.0,93.16,93.169,93.1331,93.1421,5987.0
2017-03-06 14:10:00,103.82,103.85,103.79,103.81,275755.0,93.1331,93.16,93.1062,93.1241,275755.0
2017-03-06 14:15:00,103.83,103.9,103.82,103.9,54007.0,93.1421,93.2049,93.1331,93.2049,54007.0
2017-03-06 14:20:00,103.9,103.95,103.89,103.93,21593.0,93.2049,93.2497,93.1959,93.2318,21593.0
2017-03-06 14:25:00,103.93,103.93,103.85,103.89,13700.0,93.2318,93.2318,93.16,93.1959,13700.0
2017-03-06 14:30:00,103.86,103.9,103.86,103.86,7876.0,93.169,93.2049,93.169,93.169,7876.0
2017-03-06 14:35:00,103.89,103.93,103.88,103.91,10100.0,93.1959,93.2318,93.1869,93.2138,10100.0
2017-03-06 14:40:00,103.91,104.05,103.91,104.02,43896.0,93.2138,93.3394,93.2138,93.3125,43896.0
2017-03-06 14:45:00,104.02,104.06,103.98,104.01,18132.0,93.3125,93.3484,93.2766,93.3035,18132.0
2017-03-06 14:50:00,103.97,103.99,103.92,103.96,7082.0,93.2676,93.2856,93.2228,93.2587,7082.0
2017-03-06 14:55:00,103.96,103.98,103.93,103.93,5682.0,93.2587,93.2766,93.2318,93.2318,5682.0
2017-03-06 15:00:00,103.95,103.98,103.93,103.98,5100.0,93.2497,93.2766,93.2318,93.2766,5100.0
2017-03-06 15:05:00,103.98,104.0,103.95,103.98,4010.0,93.2766,93.2946,93.2497,93.2766,4010.0
2017-03-06 15:10:00,103.99,104.05,103.99,104.02,19037.0,93.2856,93.3394,93.2856,93.3125,19037.0
2017-03-06 15:15:00,104.04,104.07,104.03,104.07,10427.0,93.3304,93.3574,93.3215,93.3574,10427.0
2017-03-06 15:20:00,104.07,104.09,104.06,104.07,12938.0,93.3574,93.3753,93.3484,93.3574,12938.0
2017-03-06 15:25:00,104.08,104.09,104.06,104.07,4250.0,93.3663,93.3753,93.3484,93.3574,4250.0
2017-03-06 15:30:00,104.08,104.08,104.03,104.04,12959.0,93.3663,93.3663,93.3215,93.3304,12959.0
2017-03-06 15:35:00,104.06,104.07,104.04,104.07,9100.0,93.3484,93.3574,93.3304,93.3574,9100.0
2017-03-06 15:40:00,104.06,104.1,104.0,104.1,9243.0,93.3484,93.3843,93.2946,93.3843,9243.0
2017-03-06 15:45:00,104.1,104.1,104.01,104.03,14702.0,93.3843,93.3843,93.3035,93.3215,14702.0
2017-03-06 15:50:00,104.02,104.04,103.92,103.95,74193.0,93.3125,93.3304,93.2228,93.2497,74193.0
2017-03-06 15:55:00,103.95,103.96,103.87,103.89,31786.0,93.2497,93.2587,93.1779,93.1959,31786.0
2017-03-07 09:30:00,103.86,103.92,103.66,103.88,51774.0,93.169,93.2228,92.9896,93.1869,51774.0
2017-03-07 09:35:00,103.87,104.03,103.83,103.96,100851.0,93.1779,93.3215,93.1421,93.2587,100851.0
2017-03-07 09:40:00,103.95,104.01,103.94,104.0,70433.0,93.2497,93.3035,93.2407,93.2946,70433.0
2017-03-07 09:45:00,104.01,104.02,103.94,103.97,67003.0,93.3035,93.3125,93.2407,93.2676,67003.0
2017-03-07 09:50:00,103.97,103.98,103.86,103.91,23362.0,93.2676,93.2766,93.169,93.2138,23362.0
2017-03-07 09:55:00,103.92,103.93,103.86,103.89,18794.0,93.2228,93.2318,93.169,93.1959,18794.0
2017-03-07 10:00:00,103.92,103.95,103.87,103.88,155385.0,93.2228,93.2497,93.1779,93.1869,155385.0
2017-03-07 10:05:00,103.87,103.97,103.86,103.92,213779.0,93.1779,93.2676,93.169,93.2228,213779.0
2017-03-07 10:10:00,103.98,103.99,103.86,103.94,84988.0,93.2766,93.2856,93.169,93.2407,84988.0
2017-03-07 10:15:00,103.92,103.93,103.9,103.9,94089.0,93.2228,93.2318,93.2049,93.2049,94089.0
2017-03-07 10:20:00,103.91,103.96,103.89,103.96,93274.0,93.2138,93.2587,93.1959,93.2587,93274.0
2017-03-07 10:25:00,103.96,104.07,103.96,104.04,23973.0,93.2587,93.3574,93.2587,93.3304,23973.0
2017-03-07 10:30:00,104.02,104.08,104.0,104.01,40150.0,93.3125,93.3663,93.2946,93.3035,40150.0
2017-03-07 10:35:00,104.02,104.11,104.01,104.02,16023.0,93.3125,93.3932,93.3035,93.3125,16023.0
2017-03-07 10:40:00,104.01,104.06,104.01,104.03,5448.0,93.3035,93.3484,93.3035,93.3215,5448.0
2017-03-07 10:45:00,104.03,104.07,104.01,104.01,13656.0,93.3215,93.3574,93.3035,93.3035,13656.0
2017-03-07 10:50:00,104.02,104.02,103.98,103.98,4780.0,93.3125,93.3125,93.2766,93.2766,4780.0
2017-03-07 10:55:00,103.98,104.0,103.96,103.96,23715.0,93.2766,93.2946,93.2587,93.2587,23715.0
2017-03-07 11:00:00,103.96,103.96,103.91,103.93,5948.0,93.2587,93.2587,93.2138,93.2318,5948.0
2017-03-07 11:05:00,103.92,103.92,103.89,103.9,30911.0,93.2228,93.2228,93.1959,93.2049,30911.0
2017-03-07 11:10:00,103.9,103.91,103.89,103.9,7336.0,93.2049,93.2138,93.1959,93.2049,7336.0
2017-03-07 11:15:00,103.9,103.92,103.89,103.9,10276.0,93.2049,93.2228,93.1959,93.2049,10276.0
2017-03-07 11:20:00,103.91,103.94,103.89,103.91,7445.0,93.2138,93.2407,93.1959,93.2138,7445.0
2017-03-07 11:25:00,103.91,103.92,103.87,103.87,4350.0,93.2138,93.2228,93.1779,93.1779,4350.0
2017-03-07 11:30:00,103.87,103.89,103.86,103.89,3400.0,93.1779,93.1959,93.169,93.1959,3400.0
2017-03-07 11:35:00,103.89,103.9,103.86,103.87,107638.0,93.1959,93.2049,93.169,93.1779,107638.0
2017-03-07 11:40:00,103.87,103.89,103.87,103.88,5866.0,93.1779,93.1959,93.1779,93.1869,5866.0
2017-03-07 11:45:00,103.87,103.87,103.82,103.82,52503.0,93.1779,93.1779,93.1331,93.1331,52503.0
2017-03-07 11:50:00,103.81,103.81,103.76,103.77,22852.0,93.1241,93.1241,93.0793,93.0882,22852.0
2017-03-07 11:55:00,103.77,103.77,103.73,103.76,24118.0,93.0882,93.0882,93.0524,93.0793,24118.0
2017-03-07 12:00:00,103.76,103.76,103.71,103.72,10500.0,93.0793,93.0793,93.0344,93.0434,10500.0
2017-03-07 12:05:00,103.71,103.72,103.71,103.71,15235.0,93.0344,93.0434,93.0344,93.0344,15235.0
2017-03-07 12:10:00,103.71,103.72,103.71,103.71,21052.0,93.0344,93.0434,93.0344,93.0344,21052.0
2017-03-07 12:15:00,103.71,103.72,103.6,103.62,86584.0,93.0344,93.0434,92.9357,92.9537,86584.0
2017-03-07 12:20:00,103.61,103.63,103.56,103.59,49029.0,92.9447,92.9626,92.8999,92.9268,49029.0
2017-03-07 12:25:00,103.59,103.59,103.56,103.58,12877.0,92.9268,92.9268,92.8999,92.9178,12877.0
2017-03-07 12:30:00,103.59,103.67,103.58,103.67,11396.0,92.9268,92.9985,92.9178,92.9985,11396.0
2017-03-07 12:35:00,103.67,103.69,103.67,103.67,9948.0,92.9985,93.0165,92.9985,92.9985,9948.0
2017-03-07 12:40:00,103.67,103.71,103.66,103.7,16841.0,92.9985,93.0344,92.9896,93.0254,16841.0
2017-03-07 12:45:00,103.7,103.72,103.69,103.71,11706.0,93.0254,93.0434,93.0165,93.0344,11706.0
2017-03-07 12:50:00,103.71,103.72,103.67,103.67,14895.0,93.0344,93.0434,92.9985,92.9985,14895.0
2017-03-07 12:55:00,103.68,103.68,103.63,103.63,58734.0,93.0075,93.0075,92.9626,92.9626,58734.0
2017-03-07 13:00:00,103.65,103.67,103.63,103.64,14601.0,92.9806,92.9985,92.9626,92.9716,14601.0
2017-03-07 13:05:00,103.64,103.66,103.64,103.66,7800.0,92.9716,92.9896,92.9716,92.9896,7800.0
2017-03-07 13:10:00,103.66,103.68,103.65,103.66,12017.0,92.9896,93.0075,92.9806,92.9896,12017.0
2017-03-07 13:15:00,103.66,103.67,103.65,103.66,4803.0,92.9896,92.9985,92.9806,92.9896,4803.0
2017-03-07 13:20:00,103.67,103.69,103.66,103.68,5177.0,92.9985,93.0165,92.9896,93.0075,5177.0
2017-03-07 13:25:00,103.67,103.68,103.64,103.66,2216.0,92.9985,93.0075,92.9716,92.9896,2216.0
2017-03-07 13:30:00,103.66,103.69,103.66,103.68,18105.0,92.9896,93.0165,92.9896,93.0075,18105.0
2017-03-07 13:35:00,103.69,103.71,103.66,103.7,11020.0,93.0165,93.0344,92.9896,93.0254,11020.0
2017-03-07 13:40:00,103.71,103.73,103.69,103.7,68850.0,93.0344,93.0524,93.0165,93.0254,68850.0
2017-03-07 13:45:00,103.7,103.71,103.68,103.69,9546.0,93.0254,93.0344,93.0075,93.0165,9546.0
2017-03-07 13:50:00,103.68,103.73,103.67,103.72,11700.0,93.0075,93.0524,92.9985,93.0434,11700.0
2017-03-07 13:55:00,103.71,103.72,103.69,103.7,65418.0,93.0344,93.0434,93.0165,93.0254,65418.0
2017-03-07 14:00:00,103.7,103.7,103.69,103.69,6708.0,93.0254,93.0254,93.0165,93.0165,6708.0
2017-03-07 14:05:00,103.69,103.73,103.69,103.72,7072.0,93.0165,93.0524,93.0165,93.0434,7072.0
2017-03-07 14:10:00,103.73,103.73,103.72,103.73,5409.0,93.0524,93.0524,93.0434,93.0524,5409.0
2017-03-07 14:15:00,103.72,103.83,103.72,103.82,12794.0,93.0434,93.1421,93.0434,93.1331,12794.0
2017-03-07 14:20:00,103.83,103.83,103.77,103.77,9797.0,93.1421,93.1421,93.0882,93.0882,9797.0
2017-03-07 14:25:00,103.77,103.8,103.77,103.79,6130.0,93.0882,93.1151,93.0882,93.1062,6130.0
2017-03-07 14:30:00,103.79,103.82,103.74,103.76,13659.0,93.1062,93.1331,93.0613,93.0793,13659.0
2017-03-07 14:35:00,103.76,103.76,103.69,103.7,4690.0,93.0793,93.0793,93.0165,93.0254,4690.0
2017-03-07 14:40:00,103.69,103.72,103.69,103.69,95738.0,93.0165,93.0434,93.0165,93.0165,95738.0
2017-03-07 14:45:00,103.7,103.73,103.69,103.72,26578.0,93.0254,93.0524,93.0165,93.0434,26578.0
2017-03-07 14:50:00,103.72,103.75,103.71,103.75,7158.0,93.0434,93.0703,93.0344,93.0703,7158.0
2017-03-07 14:55:00,103.74,103.78,103.72,103.73,7231.0,93.0613,93.0972,93.0434,93.0524,7231.0
2017-03-07 15:00:00,103.73,103.75,103.72,103.73,3311.0,93.0524,93.0703,93.0434,93.0524,3311.0
2017-03-07 15:05:00,103.75,103.75,103.74,103.74,2100.0,93.0703,93.0703,93.0613,93.0613,2100.0
2017-03-07 15:10:00,103.75,103.78,103.73,103.73,6409.0,93.0703,93.0972,93.0524,93.0524,6409.0
2017-03-07 15:15:00,103.73,103.74,103.7,103.7,6344.0,93.0524,93.0613,93.0254,93.0254,6344.0
2017-03-07 15:20:00,103.71,103.73,103.7,103.73,6638.0,93.0344,93.0524,93.0254,93.0524,6638.0
2017-03-07 15:25:00,103.71,103.73,103.69,103.7,18584.0,93.0344,93.0524,93.0165,93.0254,18584.0
2017-03-07 15:30:00,103.69,103.7,103.69,103.69,12268.0,93.0165,93.0254,93.0165,93.0165,12268.0
2017-03-07 15:35:00,103.69,103.7,103.69,103.69,20498.0,93.0165,93.0254,93.0165,93.0165,20498.0
2017-03-07 15:40:00,103.69,103.7,103.64,103.65,74553.0,93.0165,93.0254,92.9716,92.9806,74553.0
2017-03-07 15:45:00,103.64,103.64,103.61,103.61,21505.0,92.9716,92.9716,92.9447,92.9447,21505.0
2017-03-07 15:50:00,103.63,103.68,103.62,103.63,67275.0,92.9626,93.0075,92.9537,92.9626,67275.0
2017-03-07 15:55:00,103.63,103.74,103.62,103.72,111202.0,92.9626,93.0613,92.9537,93.0434,111202.0
2017-03-08 09:30:00,103.68,103.83,103.68,103.83,14924.0,93.0075,93.1421,93.0075,93.1421,14924.0
2017-03-08 09:35:00,103.77,103.89,103.75,103.84,13100.0,93.0882,93.1959,93.0703,93.151,13100.0
2017-03-08 09:40:00,103.88,103.89,103.84,103.89,8514.0,93.1869,93.1959,93.151,93.1959,8514.0
2017-03-08 09:45:00,103.87,103.97,103.86,103.97,7605.0,93.1779,93.2676,93.169,93.2676,7605.0
2017-03-08 09:50:00,103.95,103.98,103.87,103.88,14875.0,93.2497,93.2766,93.1779,93.1869,14875.0
2017-03-08 09:55:00,103.88,103.89,103.85,103.89,14264.0,93.1869,93.1959,93.16,93.1959,14264.0
2017-03-08 10:00:00,103.9,103.92,103.87,103.9,9310.0,93.2049,93.2228,93.1779,93.2049,9310.0
2017-03-08 10:05:00,103.9,103.91,103.83,103.84,7216.0,93.2049,93.2138,93.1421,93.151,7216.0
2017-03-08 10:10:00,103.84,103.84,103.78,103.82,12011.0,93.151,93.151,93.0972,93.1331,12011.0
2017-03-08 10:15:00,103.81,103.86,103.81,103.83,10400.0,93.1241,93.169,93.1241,93.1421,10400.0
2017-03-08 10:20:00,103.83,103.87,103.82,103.85,24553.0,93.1421,93.1779,93.1331,93.16,24553.0
2017-03-08 10:25:00,103.86,103.86,103.81,103.83,11517.0,93.169,93.169,93.1241,93.1421,11517.0
2017-03-08 10:30:00,103.83,103.84,103.82,103.83,4260.0,93.1421,93.151,93.1331,93.1421,4260.0
2017-03-08 10:35:00,103.83,103.83,103.82,103.82,4628.0,93.1421,93.1421,93.1331,93.1331,4628.0
2017-03-08 10:40:00,103.82,103.83,103.79,103.79,10214.0,93.1331,93.1421,93.1062,93.1062,10214.0
2017-03-08 10:45:00,103.8,103.83,103.79,103.83,34499.0,93.1151,93.1421,93.1062,93.1421,34499.0
2017-03-08 10:50:00,103.83,103.92,103.8,103.92,17222.0,93.1421,93.2228,93.1151,93.2228,17222.0
2017-03-08 10:55:00,103.91,103.95,103.89,103.94,10230.0,93.2138,93.2497,93.1959,93.2407,10230.0
2017-03-08 11:00:00,103.94,103.95,103.87,103.92,97738.0,93.2407,93.2497,93.1779,93.2228,97738.0
2017-03-08 11:05:00,103.92,103.94,103.9,103.9,4462.0,93.2228,93.2407,93.2049,93.2049,4462.0
2017-03-08 11:10:00,103.94,103.98,103.93,103.97,3876.0,93.2407,93.2766,93.2318,93.2676,3876.0
2017-03-08 11:15:00,103.97,103.99,103.96,103.99,15279.0,93.2676,93.2856,93.2587,93.2856,15279.0
2017-03-08 11:20:00,103.98,103.99,103.97,103.98,2642.0,93.2766,93.2856,93.2676,93.2766,2642.0
2017-03-08 11:25:00,103.98,103.98,103.91,103.91,12038.0,93.2766,93.2766,93.2138,93.2138,12038.0
2017-03-08 11:30:00,103.91,103.93,103.87,103.88,9367.0,93.2138,93.2318,93.1779,93.1869,9367.0
2017-03-08 11:35:00,103.88,103.9,103.76,103.76,24320.0,93.1869,93.2049,93.0793,93.0793,24320.0
2017-03-08 11:40:00,103.78,103.81,103.7,103.71,29272.0,93.0972,93.1241,93.0254,93.0344,29272.0
2017-03-08 11:45:00,103.7,103.72,103.65,103.69,22171.0,93.0254,93.0434,92.9806,93.0165,22171.0
2017-03-08 11:50:00,103.71,103.76,103.7,103.74,15747.0,93.0344,93.0793,93.0254,93.0613,15747.0
2017-03-08 11:55:00,103.74,103.76,103.72,103.75,4327.0,93.0613,93.0793,93.0434,93.0703,4327.0
2017-03-08 12:00:00,103.75,103.8,103.75,103.78,11893.0,93.0703,93.1151,93.0703,93.0972,11893.0
2017-03-08 12:05:00,103.76,103.79,103.75,103.76,3133.0,93.0793,93.1062,93.0703,93.0793,3133.0
2017-03-08 12:10:00,103.77,103.79,103.73,103.73,59334.0,93.0882,93.1062,93.0524,93.0524,59334.0
2017-03-08 12:15:00,103.72,103.77,103.71,103.76,11700.0,93.0434,93.0882,93.0344,93.0793,11700.0
2017-03-08 12:20:00,103.75,103.76,103.75,103.75,4150.0,93.0703,93.0793,93.0703,93.0703,4150.0
2017-03-08 12:25:00,103.76,103.76,103.73,103.75,8488.0,93.0793,93.0793,93.0524,93.0703,8488.0
2017-03-08 12:30:00,103.75,103.81,103.75,103.81,8842.0,93.0703,93.1241,93.0703,93.1241,8842.0
2017-03-08 12:35:00,103.81,103.81,103.77,103.78,9803.0,93.1241,93.1241,93.0882,93.0972,9803.0
2017-03-08 12:40:00,103.78,103.8,103.76,103.76,1930.0,93.0972,93.1151,93.0793,93.0793,1930.0
2017-03-08 12:45:00,103.77,103.77,103.75,103.76,52150.0,93.0882,93.0882,93.0703,93.0793,52150.0
2017-03-08 12:50:00,103.77,103.95,103.76,103.93,21033.0,93.0882,93.2497,93.0793,93.2318,21033.0
2017-03-08 12:55:00,103.9,103.94,103.89,103.93,12274.0,93.2049,93.2407,93.1959,93.2318,12274.0
2017-03-08 13:00:00,103.92,103.92,103.89,103.89,5430.0,93.2228,93.2228,93.1959,93.1959,5430.0
2017-03-08 13:05:00,103.91,103.95,103.9,103.92,4280.0,93.2138,93.2497,93.2049,93.2228,4280.0
2017-03-08 13:10:00,103.94,103.98,103.92,103.98,39275.0,93.2407,93.2766,93.2228,93.2766,39275.0
2017-03-08 13:15:00,103.98,104.01,103.97,104.0,55707.0,93.2766,93.3035,93.2676,93.2946,55707.0
2017-03-08 13:20:00,104.0,104.03,103.96,104.0,58299.0,93.2946,93.3215,93.2587,93.2946,58299.0
2017-03-08 13:25:00,103.96,103.99,103.96,103.99,4609.0,93.2587,93.2856,93.2587,93.2856,4609.0
2017-03-08 13:30:00,103.99,103.99,103.94,103.95,4449.0,93.2856,93.2856,93.2407,93.2497,4449.0
2017-03-08 13:35:00,103.92,103.93,103.92,103.92,4209.0,93.2228,93.2318,93.2228,93.2228,4209.0
2017-03-08 13:40:00,103.92,103.92,103.87,103.91,6023.0,93.2228,93.2228,93.1779,93.2138,6023.0
2017-03-08 13:45:00,103.9,103.91,103.89,103.89,6342.0,93.2049,93.2138,93.1959,93.1959,6342.0
2017-03-08 13:50:00,103.9,103.93,103.84,103.92,10765.0,93.2049,93.2318,93.151,93.2228,10765.0
2017-03-08 13:55:00,103.9,103.91,103.83,103.83,25331.0,93.2049,93.2138,93.1421,93.1421,25331.0
2017-03-08 14:00:00,103.84,103.89,103.83,103.89,5360.0,93.151,93.1959,93.1421,93.1959,5360.0
2017-03-08 14:05:00,103.88,103.9,103.85,103.86,6956.0,93.1869,93.2049,93.16,93.169,6956.0
2017-03-08 14:10:00,103.85,103.86,103.75,103.79,20802.0,93.16,93.169,93.0703,93.1062,20802.0
2017-03-08 14:15:00,103.77,103.8,103.74,103.78,108825.0,93.0882,93.1151,93.0613,93.0972,108825.0
2017-03-08 14:20:00,103.78,103.8,103.74,103.76,8060.0,93.0972,93.1151,93.0613,93.0793,8060.0
2017-03-08 14:25:00,103.76,103.79,103.75,103.76,7746.0,93.0793,93.1062,93.0703,93.0793,7746.0
2017-03-08 14:30:00,103.77,103.77,103.73,103.75,8773.0,93.0882,93.0882,93.0524,93.0703,8773.0
2017-03-08 14:35:00,103.75,103.79,103.74,103.75,19868.0,93.0703,93.1062,93.0613,93.0703,19868.0
2017-03-08 14:40:00,103.75,103.81,103.75,103.81,8184.0,93.0703,93.1241,93.0703,93.1241,8184.0
2017-03-08 14:45:00,103.79,103.81,103.79,103.8,5133.0,93.1062,93.1241,93.1062,93.1151,5133.0
2017-03-08 14:50:00,103.8,103.81,103.76,103.78,5752.0,93.1151,93.1241,93.0793,93.0972,5752.0
2017-03-08 14:55:00,103.77,103.79,103.75,103.76,6092.0,93.0882,93.1062,93.0703,93.0793,6092.0
2017-03-08 15:00:00,103.77,103.81,103.76,103.8,13558.0,93.0882,93.1241,93.0793,93.1151,13558.0
2017-03-08 15:05:00,103.8,103.81,103.79,103.79,6107.0,93.1151,93.1241,93.1062,93.1062,6107.0
2017-03-08 15:10:00,103.79,103.81,103.79,103.8,13508.0,93.1062,93.1241,93.1062,93.1151,13508.0
2017-03-08 15:15:00,103.81,103.82,103.8,103.81,19289.0,93.1241,93.1331,93.1151,93.1241,19289.0
2017-03-08 15:20:00,103.82,103.84,103.81,103.83,10375.0,93.1331,93.151,93.1241,93.1421,10375.0
2017-03-08 15:25:00,103.83,103.83,103.82,103.83,8273.0,93.1421,93.1421,93.1331,93.1421,8273.0
2017-03-08 15:30:00,103.83,103.87,103.81,103.87,21760.0,93.1421,93.1779,93.1241,93.1779,21760.0
2017-03-08 15:35:00,103.86,103.88,103.82,103.84,10581.0,93.169,93.1869,93.1331,93.151,10581.0
2017-03-08 15:40:00,103.84,103.88,103.8,103.88,53977.0,93.151,93.1869,93.1151,93.1869,53977.0
2017-03-08 15:45:00,103.89,103.89,103.85,103.86,9329.0,93.1959,93.1959,93.16,93.169,9329.0
2017-03-08 15:50:00,103.86,103.86,103.78,103.84,39220.0,93.169,93.169,93.0972,93.151,39220.0
2017-03-08 15:55:00,103.83,103.9,103.81,103.88,30132.0,93.1421,93.2049,93.1241,93.1869,30132.0
2017-03-09 09:30:00,103.76,103.86,103.76,103.83,17039.0,93.0793,93.169,93.0793,93.1421,17039.0
2017-03-09 09:35:00,103.83,103.86,103.75,103.85,16504.0,93.1421,93.169,93.0703,93.16,16504.0
2017-03-09 09:40:00,103.86,103.94,103.86,103.87,23648.0,93.169,93.2407,93.169,93.1779,23648.0
2017-03-09 09:45:00,103.9,103.91,103.88,103.9,18423.0,93.2049,93.2138,93.1869,93.2049,18423.0
2017-03-09 09:50:00,103.9,103.95,103.9,103.91,10704.0,93.2049,93.2497,93.2049,93.2138,10704.0
2017-03-09 09:55:00,103.89,103.89,103.8,103.82,14951.0,93.1959,93.1959,93.1151,93.1331,14951.0
2017-03-09 10:00:00,103.86,103.9,103.82,103.89,32119.0,93.169,93.2049,93.1331,93.1959,32119.0
2017-03-09 10:05:00,103.91,103.92,103.87,103.89,39552.0,93.2138,93.2228,93.1779,93.1959,39552.0
2017-03-09 10:10:00,103.9,103.91,103.86,103.89,45926.0,93.2049,93.2138,93.169,93.1959,45926.0
2017-03-09 10:15:00,103.89,103.91,103.88,103.89,71370.0,93.1959,93.2138,93.1869,93.1959,71370.0
2017-03-09 10:20:00,103.88,103.92,103.88,103.92,64584.0,93.1869,93.2228,93.1869,93.2228,64584.0
2017-03-09 10:25:00,103.92,103.94,103.9,103.92,18598.0,93.2228,93.2407,93.2049,93.2228,18598.0
2017-03-09 10:30:00,103.93,103.95,103.9,103.94,27170.0,93.2318,93.2497,93.2049,93.2407,27170.0
2017-03-09 10:35:00,103.94,103.96,103.93,103.95,22434.0,93.2407,93.2587,93.2318,93.2497,22434.0
2017-03-09 10:40:00,103.95,103.95,103.94,103.94,14300.0,93.2497,93.2497,93.2407,93.2407,14300.0
2017-03-09 10:45:00,103.94,103.95,103.9,103.93,36083.0,93.2407,93.2497,93.2049,93.2318,36083.0
2017-03-09 10:50:00,103.93,103.96,103.91,103.93,19530.0,93.2318,93.2587,93.2138,93.2318,19530.0
2017-03-09 10:55:00,103.93,103.94,103.9,103.92,19060.0,93.2318,93.2407,93.2049,93.2228,19060.0
2017-03-09 11:00:00,103.91,103.92,103.9,103.91,32538.0,93.2138,93.2228,93.2049,93.2138,32538.0
2017-03-09 11:05:00,103.91,103.93,103.9,103.92,33799.0,93.2138,93.2318,93.2049,93.2228,33799.0
2017-03-09 11:10:00,103.93,103.93,103.9,103.9,24466.0,93.2318,93.2318,93.2049,93.2049,24466.0
2017-03-09 11:15:00,103.9,103.91,103.89,103.9,64621.0,93.2049,93.2138,93.1959,93.2049,64621.0
2017-03-09 11:20:00,103.9,103.92,103.89,103.91,39672.0,93.2049,93.2228,93.1959,93.2138,39672.0
2017-03-09 11:25:00,103.9,103.95,103.9,103.92,31623.0,93.2049,93.2497,93.2049,93.2228,31623.0
2017-03-09 11:30:00,103.93,103.97,103.91,103.95,19074.0,93.2318,93.2676,93.2138,93.2497,19074.0
2017-03-09 11:35:00,103.96,103.99,103.94,103.94,25601.0,93.2587,93.2856,93.2407,93.2407,25601.0
2017-03-09 11:40:00,103.95,103.95,103.9,103.9,29583.0,93.2497,93.2497,93.2049,93.2049,29583.0
2017-03-09 11:45:00,103.9,103.92,103.9,103.9,22635.0,93.2049,93.2228,93.2049,93.2049,22635.0
2017-03-09 11:50:00,103.91,103.92,103.9,103.91,22111.0,93.2138,93.2228,93.2049,93.2138,22111.0
2017-03-09 11:55:00,103.9,103.92,103.89,103.91,23490.0,93.2049,93.2228,93.1959,93.2138,23490.0
2017-03-09 12:00:00,103.91,103.94,103.89,103.9,144784.0,93.2138,93.2407,93.1959,93.2049,144784.0
2017-03-09 12:05:00,103.9,103.99,103.89,103.97,25686.0,93.2049,93.2856,93.1959,93.2676,25686.0
2017-03-09 12:10:00,103.97,104.0,103.96,103.98,23226.0,93.2676,93.2946,93.2587,93.2766,23226.0
2017-03-09 12:15:00,103.99,104.0,103.98,103.99,17825.0,93.2856,93.2946,93.2766,93.2856,17825.0
2017-03-09 12:20:00,103.98,103.99,103.98,103.98,24136.0,93.2766,93.2856,93.2766,93.2766,24136.0
2017-03-09 12:25:00,103.98,104.0,103.98,104.0,23447.0,93.2766,93.2946,93.2766,93.2946,23447.0
2017-03-09 12:30:00,104.0,104.0,103.99,104.0,53659.0,93.2946,93.2946,93.2856,93.2946,53659.0
2017-03-09 12:35:00,104.0,104.01,103.93,103.98,73163.0,93.2946,93.3035,93.2318,93.2766,73163.0
2017-03-09 12:40:00,103.98,104.01,103.94,103.95,27734.0,93.2766,93.3035,93.2407,93.2497,27734.0
2017-03-09 12:45:00,103.99,104.01,103.95,103.99,30450.0,93.2856,93.3035,93.2497,93.2856,30450.0
2017-03-09 12:50:00,103.98,104.0,103.98,103.98,22393.0,93.2766,93.2946,93.2766,93.2766,22393.0
2017-03-09 12:55:00,103.98,103.99,103.93,103.98,23787.0,93.2766,93.2856,93.2318,93.2766,23787.0
2017-03-09 13:00:00,103.98,104.02,103.97,104.02,16361.0,93.2766,93.3125,93.2676,93.3125,16361.0
2017-03-09 13:05:00,104.02,104.02,103.98,104.0,18566.0,93.3125,93.3125,93.2766,93.2946,18566.0
2017-03-09 13:10:00,104.0,104.02,103.98,103.98,22754.0,93.2946,93.3125,93.2766,93.2766,22754.0
2017-03-09 13:15:00,103.98,103.99,103.93,103.93,26211.0,93.2766,93.2856,93.2318,93.2318,26211.0
2017-03-09 13:20:00,103.93,103.94,103.9,103.92,24740.0,93.2318,93.2407,93.2049,93.2228,24740.0
2017-03-09 13:25:00,103.93,103.93,103.9,103.91,22152.0,93.2318,93.2318,93.2049,93.2138,22152.0
2017-03-09 13:30:00,103.91,103.92,103.89,103.9,25454.0,93.2138,93.2228,93.1959,93.2049,25454.0
2017-03-09 13:35:00,103.91,103.95,103.9,103.95,65754.0,93.2138,93.2497,93.2049,93.2497,65754.0
2017-03-09 13:40:00,103.95,104.0,103.94,103.99,20779.0,93.2497,93.2946,93.2407,93.2856,20779.0
2017-03-09 13:45:00,103.98,104.0,103.98,103.98,16052.0,93.2766,93.2946,93.2766,93.2766,16052.0
2017-03-09 13:50:00,103.98,104.01,103.98,103.98,23902.0,93.2766,93.3035,93.2766,93.2766,23902.0
2017-03-09 13:55:00,104.0,104.0,103.96,103.97,21577.0,93.2946,93.2946,93.2587,93.2676,21577.0
2017-03-09 14:00:00,103.96,103.97,103.95,103.96,22304.0,93.2587,93.2676,93.2497,93.2587,22304.0
2017-03-09 14:05:00,103.95,103.96,103.9,103.91,29596.0,93.2497,93.2587,93.2049,93.2138,29596.0
2017-03-09 14:10:00,103.9,103.92,103.9,103.9,29873.0,93.2049,93.2228,93.2049,93.2049,29873.0
2017-03-09 14:15:00,103.9,103.92,103.89,103.91,48371.0,93.2049,93.2228,93.1959,93.2138,48371.0
2017-03-09 14:20:00,103.91,103.93,103.89,103.92,21908.0,93.2138,93.2318,93.1959,93.2228,21908.0
2017-03-09 14:25:00,103.92,103.99,103.92,103.95,21492.0,93.2228,93.2856,93.2228,93.2497,21492.0
2017-03-09 14:30:00,103.94,103.96,103.94,103.96,22730.0,93.2407,93.2587,93.2407,93.2587,22730.0
2017-03-09 14:35:00,103.95,103.96,103.9,103.91,26796.0,93.2497,93.2587,93.2049,93.2138,26796.0
2017-03-09 14:40:00,103.9,103.93,103.89,103.9,32094.0,93.2049,93.2318,93.1959,93.2049,32094.0
2017-03-09 14:45:00,103.9,103.94,103.9,103.93,23058.0,93.2049,93.2407,93.2049,93.2318,23058.0
2017-03-09 14:50:00,103.93,103.95,103.93,103.94,19603.0,93.2318,93.2497,93.2318,93.2407,19603.0
2017-03-09 14:55:00,103.95,103.99,103.94,103.96,25192.0,93.2497,93.2856,93.2407,93.2587,25192.0
2017-03-09 15:00:00,103.97,104.01,103.96,104.0,94035.0,93.2676,93.3035,93.2587,93.2946,94035.0
2017-03-09 15:05:00,104.0,104.0,103.94,103.98,32370.0,93.2946,93.2946,93.2407,93.2766,32370.0
2017-03-09 15:10:00,103.98,104.01,103.95,103.97,50280.0,93.2766,93.3035,93.2497,93.2676,50280.0
2017-03-09 15:15:00,103.97,103.99,103.93,103.93,27245.0,93.2676,93.2856,93.2318,93.2318,27245.0
2017-03-09 15:20:00,103.93,103.94,103.9,103.91,117992.0,93.2318,93.2407,93.2049,93.2138,117992.0
2017-03-09 15:25:00,103.91,103.96,103.89,103.9,68942.0,93.2138,93.2587,93.1959,93.2049,68942.0
2017-03-09 15:30:00,103.91,103.91,103.89,103.9,99099.0,93.2138,93.2138,93.1959,93.2049,99099.0
2017-03-09 15:35:00,103.9,103.91,103.89,103.89,60534.0,93.2049,93.2138,93.1959,93.1959,60534.0
2017-03-09 15:40:00,103.9,103.91,103.89,103.91,52264.0,93.2049,93.2138,93.1959,93.2138,52264.0
2017-03-09 15:45:00,103.91,103.93,103.89,103.9,63977.0,93.2138,93.2318,93.1959,93.2049,63977.0
2017-03-09 15:50:00,103.91,103.97,103.89,103.94,84460.0,93.2138,93.2676,93.1959,93.2407,84460.0
2017-03-09 15:55:00,103.94,103.96,103.88,103.9,51628.0,93.2407,93.2587,93.1869,93.2049,51628.0
2017-03-10 09:30:00,104.1,104.1,103.93,103.95,41866.0,93.3843,93.3843,93.2318,93.2497,41866.0
2017-03-10 09:35:00,103.98,104.0,103.94,103.94,13049.0,93.2766,93.2946,93.2407,93.2407,13049.0
2017-03-10 09:40:00,103.94,103.99,103.9,103.98,22155.0,93.2407,93.2856,93.2049,93.2766,22155.0
2017-03-10 09:45:00,103.97,104.0,103.97,103.98,32921.0,93.2676,93.2946,93.2676,93.2766,32921.0
2017-03-10 09:50:00,103.98,104.0,103.96,103.98,13100.0,93.2766,93.2946,93.2587,93.2766,13100.0
2017-03-10 09:55:00,103.98,104.08,103.98,104.01,61476.0,93.2766,93.3663,93.2766,93.3035,61476.0
2017-03-10 10:00:00,104.02,104.06,104.0,104.04,122197.0,93.3125,93.3484,93.2946,93.3304,122197.0
2017-03-10 10:05:00,104.05,104.06,104.03,104.04,34024.0,93.3394,93.3484,93.3215,93.3304,34024.0
2017-03-10 10:10:00,104.04,104.05,104.02,104.04,20855.0,93.3304,93.3394,93.3125,93.3304,20855.0
2017-03-10 10:15:00,104.04,104.04,104.0,104.01,23621.0,93.3304,93.3304,93.2946,93.3035,23621.0
2017-03-10 10:20:00,104.01,104.03,103.99,104.02,23764.0,93.3035,93.3215,93.2856,93.3125,23764.0
2017-03-10 10:25:00,104.01,104.15,104.01,104.11,54178.0,93.3035,93.4291,93.3035,93.3932,54178.0
2017-03-10 10:30:00,104.09,104.13,104.07,104.1,21483.0,93.3753,93.4112,93.3574,93.3843,21483.0
2017-03-10 10:35:00,104.1,104.1,104.07,104.09,24300.0,93.3843,93.3843,93.3574,93.3753,24300.0
2017-03-10 10:40:00,104.09,104.1,104.03,104.07,63719.0,93.3753,93.3843,93.3215,93.3574,63719.0
2017-03-10 10:45:00,104.07,104.07,104.06,104.06,28592.0,93.3574,93.3574,93.3484,93.3484,28592.0
2017-03-10 10:50:00,104.07,104.12,104.05,104.1,133316.0,93.3574,93.4022,93.3394,93.3843,133316.0
2017-03-10 10:55:00,104.11,104.2,104.1,104.17,24279.0,93.3932,93.474,93.3843,93.4471,24279.0
2017-03-10 11:00:00,104.17,104.2,104.1,104.11,28665.0,93.4471,93.474,93.3843,93.3932,28665.0
2017-03-10 11:05:00,104.11,104.12,104.09,104.09,22943.0,93.3932,93.4022,93.3753,93.3753,22943.0
2017-03-10 11:10:00,104.1,104.13,104.09,104.11,26317.0,93.3843,93.4112,93.3753,93.3932,26317.0
2017-03-10 11:15:00,104.1,104.15,104.1,104.13,28900.0,93.3843,93.4291,93.3843,93.4112,28900.0
2017-03-10 11:20:00,104.13,104.14,104.13,104.14,21500.0,93.4112,93.4201,93.4112,93.4201,21500.0
2017-03-10 11:25:00,104.13,104.14,104.09,104.11,29776.0,93.4112,93.4201,93.3753,93.3932,29776.0
2017-03-10 11:30:00,104.11,104.18,104.1,104.13,27487.0,93.3932,93.456,93.3843,93.4112,27487.0
2017-03-10 11:35:00,104.14,104.15,104.13,104.15,22069.0,93.4201,93.4291,93.4112,93.4291,22069.0
2017-03-10 11:40:00,104.15,104.15,104.05,104.08,58474.0,93.4291,93.4291,93.3394,93.3663,58474.0
2017-03-10 11:45:00,104.08,104.12,104.05,104.06,28198.0,93.3663,93.4022,93.3394,93.3484,28198.0
2017-03-10 11:50:00,104.06,104.12,104.06,104.1,84400.0,93.3484,93.4022,93.3484,93.3843,84400.0
2017-03-10 11:55:00,104.1,104.16,104.09,104.14,28531.0,93.3843,93.4381,93.3753,93.4201,28531.0
2017-03-10 12:00:00,104.15,104.15,104.06,104.09,23584.0,93.4291,93.4291,93.3484,93.3753,23584.0
2017-03-10 12:05:00,104.09,104.12,104.06,104.06,26384.0,93.3753,93.4022,93.3484,93.3484,26384.0
2017-03-10 12:10:00,104.06,104.07,104.02,104.06,26300.0,93.3484,93.3574,93.3125,93.3484,26300.0
2017-03-10 12:15:00,104.05,104.07,104.01,104.01,25792.0,93.3394,93.3574,93.3035,93.3035,25792.0
2017-03-10 12:20:00,104.01,104.03,104.0,104.02,25700.0,93.3035,93.3215,93.2946,93.3125,25700.0
2017-03-10 12:25:00,104.01,104.04,104.0,104.03,19889.0,93.3035,93.3304,93.2946,93.3215,19889.0
2017-03-10 12:30:00,104.02,104.03,104.0,104.0,29900.0,93.3125,93.3215,93.2946,93.2946,29900.0
2017-03-10 12:35:00,104.0,104.01,103.93,103.94,41318.0,93.2946,93.3035,93.2318,93.2407,41318.0
2017-03-10 12:40:00,103.95,104.07,103.94,104.07,58100.0,93.2497,93.3574,93.2407,93.3574,58100.0
2017-03-10 12:45:00,104.04,104.05,103.98,104.02,27032.0,93.3304,93.3394,93.2766,93.3125,27032.0
2017-03-10 12:50:00,104.02,104.02,104.0,104.0,26866.0,93.3125,93.3125,93.2946,93.2946,26866.0
2017-03-10 12:55:00,104.01,104.06,104.0,104.06,43268.0,93.3035,93.3484,93.2946,93.3484,43268.0
2017-03-10 13:00:00,104.05,104.13,104.05,104.07,27968.0,93.3394,93.4112,93.3394,93.3574,27968.0
2017-03-10 13:05:00,104.06,104.07,103.96,103.98,31174.0,93.3484,93.3574,93.2587,93.2766,31174.0
2017-03-10 13:10:00,103.98,104.02,103.98,103.98,29901.0,93.2766,93.3125,93.2766,93.2766,29901.0
2017-03-10 13:15:00,103.98,104.02,103.96,103.98,37444.0,93.2766,93.3125,93.2587,93.2766,37444.0
2017-03-10 13:20:00,103.98,104.01,103.92,104.0,28819.0,93.2766,93.3035,93.2228,93.2946,28819.0
2017-03-10 13:25:00,103.99,104.02,103.99,104.0,30766.0,93.2856,93.3125,93.2856,93.2946,30766.0
2017-03-10 13:30:00,104.0,104.01,103.96,103.98,27375.0,93.2946,93.3035,93.2587,93.2766,27375.0
2017-03-10 13:35:00,103.98,104.02,103.98,104.0,65917.0,93.2766,93.3125,93.2766,93.2946,65917.0
2017-03-10 13:40:00,104.0,104.11,103.99,104.03,26500.0,93.2946,93.3932,93.2856,93.3215,26500.0
2017-03-10 13:45:00,104.05,104.08,104.0,104.03,36581.0,93.3394,93.3663,93.2946,93.3215,36581.0
2017-03-10 13:50:00,104.04,104.14,104.0,104.05,37452.0,93.3304,93.4201,93.2946,93.3394,37452.0
2017-03-10 13:55:00,104.05,104.15,104.05,104.14,19829.0,93.3394,93.4291,93.3394,93.4201,19829.0
2017-03-10 14:00:00,104.15,104.17,104.07,104.09,42353.0,93.4291,93.4471,93.3574,93.3753,42353.0
2017-03-10 14:05:00,104.1,104.1,104.03,104.1,26702.0,93.3843,93.3843,93.3215,93.3843,26702.0
2017-03-10 14:10:00,104.09,104.13,104.03,104.12,54428.0,93.3753,93.4112,93.3215,93.4022,54428.0
2017-03-10 14:15:00,104.14,104.14,104.05,104.1,53051.0,93.4201,93.4201,93.3394,93.3843,53051.0
2017-03-10 14:20:00,104.09,104.15,104.06,104.1,37025.0,93.3753,93.4291,93.3484,93.3843,37025.0
2017-03-10 14:25:00,104.1,104.12,104.05,104.1,49680.0,93.3843,93.4022,93.3394,93.3843,49680.0
2017-03-10 14:30:00,104.1,104.14,104.09,104.12,35504.0,93.3843,93.4201,93.3753,93.4022,35504.0
2017-03-10 14:35:00,104.12,104.18,104.11,104.16,41809.0,93.4022,93.456,93.3932,93.4381,41809.0
2017-03-10 14:40:00,104.17,104.18,104.05,104.11,82116.0,93.4471,93.456,93.3394,93.3932,82116.0
2017-03-10 14:45:00,104.11,104.19,104.11,104.17,33854.0,93.3932,93.465,93.3932,93.4471,33854.0
2017-03-10 14:50:00,104.16,104.17,104.13,104.16,17045.0,93.4381,93.4471,93.4112,93.4381,17045.0
2017-03-10 14:55:00,104.16,104.16,104.11,104.13,30366.0,93.4381,93.4381,93.3932,93.4112,30366.0
2017-03-10 15:00:00,104.13,104.16,104.1,104.1,24801.0,93.4112,93.4381,93.3843,93.3843,24801.0
2017-03-10 15:05:00,104.1,104.14,104.1,104.12,25848.0,93.3843,93.4201,93.3843,93.4022,25848.0
2017-03-10 15:10:00,104.12,104.13,104.09,104.12,24984.0,93.4022,93.4112,93.3753,93.4022,24984.0
2017-03-10 15:15:00,104.11,104.12,104.05,104.05,29925.0,93.3932,93.4022,93.3394,93.3394,29925.0
2017-03-10 15:20:00,104.05,104.08,104.02,104.02,27732.0,93.3394,93.3663,93.3125,93.3125,27732.0
2017-03-10 15:25:00,104.03,104.03,104.01,104.03,29083.0,93.3215,93.3215,93.3035,93.3215,29083.0
2017-03-10 15:30:00,104.03,104.06,104.01,104.01,25023.0,93.3215,93.3484,93.3035,93.3035,25023.0
2017-03-10 15:35:00,104.01,104.09,104.01,104.02,36769.0,93.3035,93.3753,93.3035,93.3125,36769.0
2017-03-10 15:40:00,104.02,104.06,103.96,104.05,55988.0,93.3125,93.3484,93.2587,93.3394,55988.0
2017-03-10 15:45:00,104.06,104.12,104.06,104.1,8995.0,93.3484,93.4022,93.3484,93.3843,8995.0
2017-03-10 15:50:00,104.12,104.23,104.1,104.2,40759.0,93.4022,93.5009,93.3843,93.474,40759.0
2017-03-10 15:55:00,104.22,104.23,104.12,104.22,47228.0,93.4919,93.5009,93.4022,93.4919,47228.0
2017-03-13 09:30:00,104.1,104.45,104.02,104.45,52373.0,93.3843,93.6982,93.3125,93.6982,52373.0
2017-03-13 09:35:00,104.35,104.4,104.02,104.14,79251.0,93.6085,93.6534,93.3125,93.4201,79251.0
2017-03-13 09:40:00,104.16,104.25,104.0,104.06,78693.0,93.4381,93.5188,93.2946,93.3484,78693.0
2017-03-13 09:45:00,104.1,104.12,104.05,104.07,31435.0,93.3843,93.4022,93.3394,93.3574,31435.0
2017-03-13 09:50:00,104.08,104.18,104.05,104.07,43584.0,93.3663,93.456,93.3394,93.3574,43584.0
2017-03-13 09:55:00,104.06,104.14,104.06,104.07,37411.0,93.3484,93.4201,93.3484,93.3574,37411.0
2017-03-13 10:00:00,104.08,104.14,104.05,104.11,83546.0,93.3663,93.4201,93.3394,93.3932,83546.0
2017-03-13 10:05:00,104.11,104.15,104.07,104.1,34587.0,93.3932,93.4291,93.3574,93.3843,34587.0
2017-03-13 10:10:00,104.1,104.11,104.06,104.09,106350.0,93.3843,93.3932,93.3484,93.3753,106350.0
2017-03-13 10:15:00,104.08,104.11,104.06,104.11,71856.0,93.3663,93.3932,93.3484,93.3932,71856.0
2017-03-13 10:20:00,104.09,104.1,104.07,104.08,55126.0,93.3753,93.3843,93.3574,93.3663,55126.0
2017-03-13 10:25:00,104.09,104.1,104.0,104.01,108367.0,93.3753,93.3843,93.2946,93.3035,108367.0
2017-03-13 10:30:00,104.0,104.05,103.96,104.01,61227.0,93.2946,93.3394,93.2587,93.3035,61227.0
2017-03-13 10:35:00,103.99,104.08,103.99,104.03,107636.0,93.2856,93.3663,93.2856,93.3215,107636.0
2017-03-13 10:40:00,104.03,104.12,104.01,104.1,43409.0,93.3215,93.4022,93.3035,93.3843,43409.0
2017-03-13 10:45:00,104.1,104.11,104.07,104.09,59774.0,93.3843,93.3932,93.3574,93.3753,59774.0
2017-03-13 10:50:00,104.09,104.1,104.04,104.04,24337.0,93.3753,93.3843,93.3304,93.3304,24337.0
2017-03-13 10:55:00,104.04,104.08,104.02,104.02,27557.0,93.3304,93.3663,93.3125,93.3125,27557.0
2017-03-13 11:00:00,104.04,104.06,104.01,104.02,34327.0,93.3304,93.3484,93.3035,93.3125,34327.0
2017-03-13 11:05:00,104.01,104.02,103.99,104.0,122579.0,93.3035,93.3125,93.2856,93.2946,122579.0
2017-03-13 11:10:00,104.0,104.01,103.98,104.0,48902.0,93.2946,93.3035,93.2766,93.2946,48902.0
2017-03-13 11:15:00,104.0,104.0,103.99,104.0,16787.0,93.2946,93.2946,93.2856,93.2946,16787.0
2017-03-13 11:20:00,104.0,104.01,103.99,104.0,37985.0,93.2946,93.3035,93.2856,93.2946,37985.0
2017-03-13 11:25:00,104.0,104.0,103.98,103.98,22524.0,93.2946,93.2946,93.2766,93.2766,22524.0
2017-03-13 11:30:00,103.98,103.99,103.98,103.98,30100.0,93.2766,93.2856,93.2766,93.2766,30100.0
2017-03-13 11:35:00,103.99,104.01,103.98,103.99,29665.0,93.2856,93.3035,93.2766,93.2856,29665.0
2017-03-13 11:40:00,103.99,104.01,103.98,103.99,67168.0,93.2856,93.3035,93.2766,93.2856,67168.0
2017-03-13 11:45:00,104.0,104.01,103.98,103.99,26209.0,93.2946,93.3035,93.2766,93.2856,26209.0
2017-03-13 11:50:00,103.99,104.01,103.99,104.0,30564.0,93.2856,93.3035,93.2856,93.2946,30564.0
2017-03-13 11:55:00,103.99,104.02,103.99,104.01,29456.0,93.2856,93.3125,93.2856,93.3035,29456.0
2017-03-13 12:00:00,104.0,104.07,104.0,104.05,19291.0,93.2946,93.3574,93.2946,93.3394,19291.0
2017-03-13 12:05:00,104.05,104.06,104.0,104.0,19004.0,93.3394,93.3484,93.2946,93.2946,19004.0
2017-03-13 12:10:00,104.01,104.01,103.99,104.01,15077.0,93.3035,93.3035,93.2856,93.3035,15077.0
2017-03-13 12:15:00,104.0,104.01,103.99,104.0,29893.0,93.2946,93.3035,93.2856,93.2946,29893.0
2017-03-13 12:20:00,104.0,104.01,103.99,104.0,26923.0,93.2946,93.3035,93.2856,93.2946,26923.0
2017-03-13 12:25:00,104.0,104.02,103.99,104.0,41980.0,93.2946,93.3125,93.2856,93.2946,41980.0
2017-03-13 12:30:00,103.99,104.03,103.99,104.0,26336.0,93.2856,93.3215,93.2856,93.2946,26336.0
2017-03-13 12:35:00,104.01,104.01,104.0,104.01,23790.0,93.3035,93.3035,93.2946,93.3035,23790.0
2017-03-13 12:40:00,104.0,104.01,103.99,104.0,33416.0,93.2946,93.3035,93.2856,93.2946,33416.0
2017-03-13 12:45:00,104.01,104.01,104.0,104.0,19865.0,93.3035,93.3035,93.2946,93.2946,19865.0
2017-03-13 12:50:00,104.01,104.01,104.0,104.0,12849.0,93.3035,93.3035,93.2946,93.2946,12849.0
2017-03-13 12:55:00,104.01,104.01,104.0,104.0,16043.0,93.3035,93.3035,93.2946,93.2946,16043.0
2017-03-13 13:00:00,104.0,104.01,103.99,104.0,21729.0,93.2946,93.3035,93.2856,93.2946,21729.0
2017-03-13 13:05:00,104.0,104.01,103.99,104.0,34210.0,93.2946,93.3035,93.2856,93.2946,34210.0
2017-03-13 13:10:00,104.0,104.01,103.99,104.0,36993.0,93.2946,93.3035,93.2856,93.2946,36993.0
2017-03-13 13:15:00,104.0,104.01,103.98,104.0,21680.0,93.2946,93.3035,93.2766,93.2946,21680.0
2017-03-13 13:20:00,103.99,104.0,103.98,103.98,21923.0,93.2856,93.2946,93.2766,93.2766,21923.0
2017-03-13 13:25:00,103.98,104.0,103.98,103.98,25399.0,93.2766,93.2946,93.2766,93.2766,25399.0
2017-03-13 13:30:00,103.98,104.0,103.98,104.0,14536.0,93.2766,93.2946,93.2766,93.2946,14536.0
2017-03-13 13:35:00,104.0,104.0,103.98,103.98,20121.0,93.2946,93.2946,93.2766,93.2766,20121.0
2017-03-13 13:40:00,103.98,103.99,103.92,103.98,32437.0,93.2766,93.2856,93.2228,93.2766,32437.0
2017-03-13 13:45:00,103.98,103.99,103.96,103.96,17913.0,93.2766,93.2856,93.2587,93.2587,17913.0
2017-03-13 13:50:00,103.96,103.97,103.95,103.95,30786.0,93.2587,93.2676,93.2497,93.2497,30786.0
2017-03-13 13:55:00,103.95,103.99,103.95,103.98,27503.0,93.2497,93.2856,93.2497,93.2766,27503.0
2017-03-13 14:00:00,103.98,103.99,103.98,103.98,12903.0,93.2766,93.2856,93.2766,93.2766,12903.0
2017-03-13 14:05:00,103.98,103.99,103.97,103.98,29224.0,93.2766,93.2856,93.2676,93.2766,29224.0
2017-03-13 14:10:00,103.98,104.0,103.98,104.0,18900.0,93.2766,93.2946,93.2766,93.2946,18900.0
2017-03-13 14:15:00,104.0,104.0,103.98,104.0,45947.0,93.2946,93.2946,93.2766,93.2946,45947.0
2017-03-13 14:20:00,104.0,104.0,103.99,104.0,18110.0,93.2946,93.2946,93.2856,93.2946,18110.0
2017-03-13 14:25:00,104.0,104.0,103.99,104.0,123648.0,93.2946,93.2946,93.2856,93.2946,123648.0
2017-03-13 14:30:00,104.0,104.0,103.99,104.0,46624.0,93.2946,93.2946,93.2856,93.2946,46624.0
2017-03-13 14:35:00,103.99,104.0,103.99,103.99,32018.0,93.2856,93.2946,93.2856,93.2856,32018.0
2017-03-13 14:40:00,104.0,104.0,103.97,103.99,18356.0,93.2946,93.2946,93.2676,93.2856,18356.0
2017-03-13 14:45:00,103.98,103.99,103.98,103.98,12800.0,93.2766,93.2856,93.2766,93.2766,12800.0
2017-03-13 14:50:00,103.99,103.99,103.96,103.97,17820.0,93.2856,93.2856,93.2587,93.2676,17820.0
2017-03-13 14:55:00,103.96,103.98,103.96,103.98,16918.0,93.2587,93.2766,93.2587,93.2766,16918.0
2017-03-13 15:00:00,103.97,103.98,103.95,103.95,16818.0,93.2676,93.2766,93.2497,93.2497,16818.0
2017-03-13 15:05:00,103.95,103.96,103.94,103.94,29638.0,93.2497,93.2587,93.2407,93.2407,29638.0
2017-03-13 15:10:00,103.94,103.95,103.9,103.9,39564.0,93.2407,93.2497,93.2049,93.2049,39564.0
2017-03-13 15:15:00,103.9,103.95,103.88,103.89,71488.0,93.2049,93.2497,93.1869,93.1959,71488.0
2017-03-13 15:20:00,103.9,103.91,103.89,103.9,59536.0,93.2049,93.2138,93.1959,93.2049,59536.0
2017-03-13 15:25:00,103.89,103.92,103.89,103.9,46392.0,93.1959,93.2228,93.1959,93.2049,46392.0
2017-03-13 15:30:00,103.9,103.92,103.88,103.9,43344.0,93.2049,93.2228,93.1869,93.2049,43344.0
2017-03-13 15:35:00,103.91,103.91,103.89,103.89,25253.0,93.2138,93.2138,93.1959,93.1959,25253.0
2017-03-13 15:40:00,103.89,103.9,103.88,103.89,26820.0,93.1959,93.2049,93.1869,93.1959,26820.0
2017-03-13 15:45:00,103.88,103.89,103.8,103.8,28083.0,93.1869,93.1959,93.1151,93.1151,28083.0
2017-03-13 15:50:00,103.81,103.91,103.8,103.84,69202.0,93.1241,93.2138,93.1151,93.151,69202.0
2017-03-13 15:55:00,103.84,104.0,103.82,103.99,67024.0,93.151,93.2946,93.1331,93.2856,67024.0
2017-03-14 09:30:00,103.9,103.93,103.71,103.9,41340.0,93.2049,93.2318,93.0344,93.2049,41340.0
2017-03-14 09:35:00,103.89,103.92,103.88,103.9,7900.0,93.1959,93.2228,93.1869,93.2049,7900.0
2017-03-14 09:40:00,103.92,103.93,103.9,103.91,21827.0,93.2228,93.2318,93.2049,93.2138,21827.0
2017-03-14 09:45:00,103.91,103.96,103.85,103.89,41544.0,93.2138,93.2587,93.16,93.1959,41544.0
2017-03-14 09:50:00,103.89,103.91,103.81,103.83,28906.0,93.1959,93.2138,93.1241,93.1421,28906.0
2017-03-14 09:55:00,103.83,103.87,103.82,103.86,15957.0,93.1421,93.1779,93.1331,93.169,15957.0
2017-03-14 10:00:00,103.84,103.86,103.81,103.82,35452.0,93.151,93.169,93.1241,93.1331,35452.0
2017-03-14 10:05:00,103.82,103.84,103.82,103.82,10983.0,93.1331,93.151,93.1331,93.1331,10983.0
2017-03-14 10:10:00,103.83,103.84,103.82,103.82,12300.0,93.1421,93.151,93.1331,93.1331,12300.0
2017-03-14 10:15:00,103.82,103.86,103.82,103.83,9562.0,93.1331,93.169,93.1331,93.1421,9562.0
2017-03-14 10:20:00,103.83,103.87,103.83,103.83,14305.0,93.1421,93.1779,93.1421,93.1421,14305.0
2017-03-14 10:25:00,103.83,103.84,103.83,103.84,8190.0,93.1421,93.151,93.1421,93.151,8190.0
2017-03-14 10:30:00,103.84,103.85,103.83,103.84,8360.0,93.151,93.16,93.1421,93.151,8360.0
2017-03-14 10:35:00,103.84,103.85,103.83,103.83,17389.0,93.151,93.16,93.1421,93.1421,17389.0
2017-03-14 10:40:00,103.83,103.84,103.81,103.83,16525.0,93.1421,93.151,93.1241,93.1421,16525.0
2017-03-14 10:45:00,103.83,103.87,103.83,103.84,14014.0,93.1421,93.1779,93.1421,93.151,14014.0
2017-03-14 10:50:00,103.85,103.86,103.84,103.85,7494.0,93.16,93.169,93.151,93.16,7494.0
2017-03-14 10:55:00,103.85,103.89,103.85,103.88,11143.0,93.16,93.1959,93.16,93.1869,11143.0
2017-03-14 11:00:00,103.88,103.89,103.87,103.88,8945.0,93.1869,93.1959,93.1779,93.1869,8945.0
2017-03-14 11:05:00,103.88,103.89,103.87,103.88,5641.0,93.1869,93.1959,93.1779,93.1869,5641.0
2017-03-14 11:10:00,103.89,103.9,103.88,103.9,9932.0,93.1959,93.2049,93.1869,93.2049,9932.0
2017-03-14 11:15:00,103.9,103.98,103.89,103.93,25621.0,93.2049,93.2766,93.1959,93.2318,25621.0
2017-03-14 11:20:00,103.94,103.96,103.93,103.93,7411.0,93.2407,93.2587,93.2318,93.2318,7411.0
2017-03-14 11:25:00,103.93,103.93,103.92,103.92,4600.0,93.2318,93.2318,93.2228,93.2228,4600.0
2017-03-14 11:30:00,103.93,103.93,103.92,103.93,6351.0,93.2318,93.2318,93.2228,93.2318,6351.0
2017-03-14 11:35:00,103.94,103.94,103.92,103.93,5674.0,93.2407,93.2407,93.2228,93.2318,5674.0
2017-03-14 11:40:00,103.92,103.96,103.92,103.93,19838.0,93.2228,93.2587,93.2228,93.2318,19838.0
2017-03-14 11:45:00,103.92,103.93,103.91,103.91,3445.0,93.2228,93.2318,93.2138,93.2138,3445.0
2017-03-14 11:50:00,103.92,103.92,103.87,103.88,9294.0,93.2228,93.2228,93.1779,93.1869,9294.0
2017-03-14 11:55:00,103.89,103.92,103.88,103.9,16148.0,93.1959,93.2228,93.1869,93.2049,16148.0
2017-03-14 12:00:00,103.91,103.97,103.89,103.93,32587.0,93.2138,93.2676,93.1959,93.2318,32587.0
2017-03-14 12:05:00,103.93,103.94,103.89,103.91,10864.0,93.2318,93.2407,93.1959,93.2138,10864.0
2017-03-14 12:10:00,103.91,103.91,103.89,103.89,15498.0,93.2138,93.2138,93.1959,93.1959,15498.0
2017-03-14 12:15:00,103.9,103.91,103.89,103.9,32065.0,93.2049,93.2138,93.1959,93.2049,32065.0
2017-03-14 12:20:00,103.91,103.94,103.9,103.91,62700.0,93.2138,93.2407,93.2049,93.2138,62700.0
2017-03-14 12:25:00,103.91,103.92,103.89,103.92,9885.0,93.2138,93.2228,93.1959,93.2228,9885.0
2017-03-14 12:30:00,103.93,103.95,103.9,103.92,11453.0,93.2318,93.2497,93.2049,93.2228,11453.0
2017-03-14 12:35:00,103.92,103.92,103.9,103.91,6095.0,93.2228,93.2228,93.2049,93.2138,6095.0
2017-03-14 12:40:00,103.92,103.94,103.91,103.93,24301.0,93.2228,93.2407,93.2138,93.2318,24301.0
2017-03-14 12:45:00,103.93,103.93,103.91,103.93,16517.0,93.2318,93.2318,93.2138,93.2318,16517.0
2017-03-14 12:50:00,103.93,103.94,103.89,103.94,37970.0,93.2318,93.2407,93.1959,93.2407,37970.0
2017-03-14 12:55:00,103.94,103.95,103.93,103.93,3469.0,93.2407,93.2497,93.2318,93.2318,3469.0
2017-03-14 13:00:00,103.94,103.95,103.92,103.93,11600.0,93.2407,93.2497,93.2228,93.2318,11600.0
2017-03-14 13:05:00,103.92,103.95,103.91,103.95,22376.0,93.2228,93.2497,93.2138,93.2497,22376.0
2017-03-14 13:10:00,103.95,103.96,103.94,103.95,15148.0,93.2497,93.2587,93.2407,93.2497,15148.0
2017-03-14 13:15:00,103.95,103.95,103.9,103.91,9094.0,93.2497,93.2497,93.2049,93.2138,9094.0
2017-03-14 13:20:00,103.91,103.91,103.89,103.9,9221.0,93.2138,93.2138,93.1959,93.2049,9221.0
2017-03-14 13:25:00,103.91,103.92,103.9,103.91,12002.0,93.2138,93.2228,93.2049,93.2138,12002.0
2017-03-14 13:30:00,103.9,103.9,103.85,103.86,11514.0,93.2049,93.2049,93.16,93.169,11514.0
2017-03-14 13:35:00,103.86,103.9,103.86,103.9,41268.0,93.169,93.2049,93.169,93.2049,41268.0
2017-03-14 13:40:00,103.9,103.91,103.89,103.9,7400.0,93.2049,93.2138,93.1959,93.2049,7400.0
2017-03-14 13:45:00,103.91,103.91,103.9,103.9,2321.0,93.2138,93.2138,93.2049,93.2049,2321.0
2017-03-14 13:50:00,103.91,103.91,103.9,103.9,11310.0,93.2138,93.2138,93.2049,93.2049,11310.0
2017-03-14 13:55:00,103.91,103.91,103.9,103.91,7600.0,93.2138,93.2138,93.2049,93.2138,7600.0
2017-03-14 14:00:00,103.9,103.91,103.9,103.9,8106.0,93.2049,93.2138,93.2049,93.2049,8106.0
2017-03-14 14:05:00,103.9,103.91,103.87,103.89,24290.0,93.2049,93.2138,93.1779,93.1959,24290.0
2017-03-14 14:10:00,103.89,103.9,103.89,103.89,11474.0,93.1959,93.2049,93.1959,93.1959,11474.0
2017-03-14 14:15:00,103.89,103.9,103.88,103.89,7749.0,93.1959,93.2049,93.1869,93.1959,7749.0
2017-03-14 14:20:00,103.88,103.89,103.87,103.87,6902.0,93.1869,93.1959,93.1779,93.1779,6902.0
2017-03-14 14:25:00,103.87,103.89,103.87,103.88,21759.0,93.1779,93.1959,93.1779,93.1869,21759.0
2017-03-14 14:30:00,103.88,103.89,103.88,103.89,3169.0,93.1869,93.1959,93.1869,93.1959,3169.0
2017-03-14 14:35:00,103.89,103.9,103.88,103.9,8074.0,93.1959,93.2049,93.1869,93.2049,8074.0
2017-03-14 14:40:00,103.89,103.9,103.88,103.88,9486.0,93.1959,93.2049,93.1869,93.1869,9486.0
2017-03-14 14:45:00,103.89,103.89,103.88,103.88,8654.0,93.1959,93.1959,93.1869,93.1869,8654.0
2017-03-14 14:50:00,103.89,103.89,103.88,103.88,4700.0,93.1959,93.1959,93.1869,93.1869,4700.0
2017-03-14 14:55:00,103.89,103.89,103.88,103.88,9072.0,93.1959,93.1959,93.1869,93.1869,9072.0
2017-03-14 15:00:00,103.88,103.89,103.87,103.87,7463.0,93.1869,93.1959,93.1779,93.1779,7463.0
2017-03-14 15:05:00,103.87,103.89,103.87,103.88,19525.0,93.1779,93.1959,93.1779,93.1869,19525.0
2017-03-14 15:10:00,103.88,103.88,103.86,103.88,39640.0,93.1869,93.1869,93.169,93.1869,39640.0
2017-03-14 15:15:00,103.88,103.89,103.87,103.87,28132.0,93.1869,93.1959,93.1779,93.1779,28132.0
2017-03-14 15:20:00,103.87,103.88,103.87,103.88,9242.0,93.1779,93.1869,93.1779,93.1869,9242.0
2017-03-14 15:25:00,103.88,103.88,103.87,103.88,14953.0,93.1869,93.1869,93.1779,93.1869,14953.0
2017-03-14 15:30:00,103.88,103.88,103.86,103.88,30820.0,93.1869,93.1869,93.169,93.1869,30820.0
2017-03-14 15:35:00,103.88,103.88,103.87,103.87,11949.0,93.1869,93.1869,93.1779,93.1779,11949.0
2017-03-14 15:40:00,103.88,103.88,103.87,103.88,12218.0,93.1869,93.1869,93.1779,93.1869,12218.0
2017-03-14 15:45:00,103.88,103.88,103.87,103.87,19528.0,93.1869,93.1869,93.1779,93.1779,19528.0
2017-03-14 15:50:00,103.87,103.87,103.82,103.83,74804.0,93.1779,93.1779,93.1331,93.1421,74804.0
2017-03-14 15:55:00,103.84,103.87,103.76,103.8,164504.0,93.151,93.1779,93.0793,93.1151,164504.0
2017-03-15 09:30:00,103.8,103.88,103.75,103.88,52648.0,93.1151,93.1869,93.0703,93.1869,52648.0
2017-03-15 09:35:00,103.86,103.95,103.86,103.95,10054.0,93.169,93.2497,93.169,93.2497,10054.0
2017-03-15 09:40:00,103.93,103.94,103.87,103.89,5100.0,93.2318,93.2407,93.1779,93.1959,5100.0
2017-03-15 09:45:00,103.89,103.9,103.87,103.89,8500.0,93.1959,93.2049,93.1779,93.1959,8500.0
2017-03-15 09:50:00,103.88,103.91,103.82,103.82,19520.0,93.1869,93.2138,93.1331,93.1331,19520.0
2017-03-15 09:55:00,103.82,103.84,103.79,103.8,27137.0,93.1331,93.151,93.1062,93.1151,27137.0
2017-03-15 10:00:00,103.8,103.83,103.78,103.8,67226.0,93.1151,93.1421,93.0972,93.1151,67226.0
2017-03-15 10:05:00,103.8,103.8,103.72,103.73,28504.0,93.1151,93.1151,93.0434,93.0524,28504.0
2017-03-15 10:10:00,103.73,103.8,103.72,103.76,11100.0,93.0524,93.1151,93.0434,93.0793,11100.0
2017-03-15 10:15:00,103.77,103.82,103.76,103.82,61424.0,93.0882,93.1331,93.0793,93.1331,61424.0
2017-03-15 10:20:00,103.82,103.92,103.82,103.92,16815.0,93.1331,93.2228,93.1331,93.2228,16815.0
2017-03-15 10:25:00,103.91,103.92,103.86,103.89,27174.0,93.2138,93.2228,93.169,93.1959,27174.0
2017-03-15 10:30:00,103.91,103.93,103.89,103.91,9425.0,93.2138,93.2318,93.1959,93.2138,9425.0
2017-03-15 10:35:00,103.91,103.93,103.88,103.9,27273.0,93.2138,93.2318,93.1869,93.2049,27273.0
2017-03-15 10:40:00,103.89,103.92,103.85,103.9,19575.0,93.1959,93.2228,93.16,93.2049,19575.0
2017-03-15 10:45:00,103.9,103.9,103.81,103.88,30372.0,93.2049,93.2049,93.1241,93.1869,30372.0
2017-03-15 10:50:00,103.87,103.88,103.8,103.8,12506.0,93.1779,93.1869,93.1151,93.1151,12506.0
2017-03-15 10:55:00,103.8,103.8,103.75,103.78,25989.0,93.1151,93.1151,93.0703,93.0972,25989.0
2017-03-15 11:00:00,103.79,103.85,103.78,103.83,72781.0,93.1062,93.16,93.0972,93.1421,72781.0
2017-03-15 11:05:00,103.82,103.9,103.82,103.9,29361.0,93.1331,93.2049,93.1331,93.2049,29361.0
2017-03-15 11:10:00,103.91,103.92,103.87,103.87,28694.0,93.2138,93.2228,93.1779,93.1779,28694.0
2017-03-15 11:15:00,103.88,103.89,103.84,103.85,13499.0,93.1869,93.1959,93.151,93.16,13499.0
2017-03-15 11:20:00,103.85,103.91,103.84,103.91,18966.0,93.16,93.2138,93.151,93.2138,18966.0
2017-03-15 11:25:00,103.92,103.92,103.89,103.91,14879.0,93.2228,93.2228,93.1959,93.2138,14879.0
2017-03-15 11:30:00,103.9,103.94,103.89,103.94,10499.0,93.2049,93.2407,93.1959,93.2407,10499.0
2017-03-15 11:35:00,103.94,103.96,103.9,103.96,22532.0,93.2407,93.2587,93.2049,93.2587,22532.0
2017-03-15 11:40:00,103.96,103.96,103.92,103.94,30511.0,93.2587,93.2587,93.2228,93.2407,30511.0
2017-03-15 11:45:00,103.93,103.93,103.89,103.91,32874.0,93.2318,93.2318,93.1959,93.2138,32874.0
2017-03-15 11:50:00,103.91,103.92,103.89,103.91,17045.0,93.2138,93.2228,93.1959,93.2138,17045.0
2017-03-15 11:55:00,103.9,103.91,103.88,103.9,3562.0,93.2049,93.2138,93.1869,93.2049,3562.0
2017-03-15 12:00:00,103.9,103.94,103.89,103.93,12557.0,93.2049,93.2407,93.1959,93.2318,12557.0
2017-03-15 12:05:00,103.93,103.93,103.9,103.91,13176.0,93.2318,93.2318,93.2049,93.2138,13176.0
2017-03-15 12:10:00,103.92,103.93,103.91,103.93,5916.0,93.2228,93.2318,93.2138,93.2318,5916.0
2017-03-15 12:15:00,103.92,103.92,103.91,103.92,7240.0,93.2228,93.2228,93.2138,93.2228,7240.0
2017-03-15 12:20:00,103.92,103.93,103.9,103.91,17595.0,93.2228,93.2318,93.2049,93.2138,17595.0
2017-03-15 12:25:00,103.92,103.93,103.89,103.91,30805.0,93.2228,93.2318,93.1959,93.2138,30805.0
2017-03-15 12:30:00,103.91,103.93,103.9,103.92,7696.0,93.2138,93.2318,93.2049,93.2228,7696.0
2017-03-15 12:35:00,103.92,103.93,103.89,103.9,10589.0,93.2228,93.2318,93.1959,93.2049,10589.0
2017-03-15 12:40:00,103.91,103.92,103.9,103.91,3678.0,93.2138,93.2228,93.2049,93.2138,3678.0
2017-03-15 12:45:00,103.92,103.92,103.9,103.91,11886.0,93.2228,93.2228,93.2049,93.2138,11886.0
2017-03-15 12:50:00,103.91,103.92,103.9,103.92,10021.0,93.2138,93.2228,93.2049,93.2228,10021.0
2017-03-15 12:55:00,103.91,103.92,103.9,103.92,8605.0,93.2138,93.2228,93.2049,93.2228,8605.0
2017-03-15 13:00:00,103.92,103.92,103.87,103.88,10972.0,93.2228,93.2228,93.1779,93.1869,10972.0
2017-03-15 13:05:00,103.88,103.88,103.8,103.82,41831.0,93.1869,93.1869,93.1151,93.1331,41831.0
2017-03-15 13:10:00,103.82,103.83,103.8,103.81,26153.0,93.1331,93.1421,93.1151,93.1241,26153.0
2017-03-15 13:15:00,103.81,103.82,103.8,103.82,5385.0,93.1241,93.1331,93.1151,93.1331,5385.0
2017-03-15 13:20:00,103.81,103.83,103.79,103.8,20920.0,93.1241,93.1421,93.1062,93.1151,20920.0
2017-03-15 13:25:00,103.82,103.82,103.8,103.81,6767.0,93.1331,93.1331,93.1151,93.1241,6767.0
2017-03-15 13:30:00,103.81,103.82,103.8,103.82,10679.0,93.1241,93.1331,93.1151,93.1331,10679.0
2017-03-15 13:35:00,103.82,103.83,103.8,103.82,17324.0,93.1331,93.1421,93.1151,93.1331,17324.0
2017-03-15 13:40:00,103.82,103.83,103.8,103.82,43405.0,93.1331,93.1421,93.1151,93.1331,43405.0
2017-03-15 13:45:00,103.81,103.82,103.8,103.82,4474.0,93.1241,93.1331,93.1151,93.1331,4474.0
2017-03-15 13:50:00,103.82,103.82,103.8,103.81,4800.0,93.1331,93.1331,93.1151,93.1241,4800.0
2017-03-15 13:55:00,103.81,103.81,103.8,103.81,11872.0,93.1241,93.1241,93.1151,93.1241,11872.0
2017-03-15 14:00:00,103.81,103.88,103.8,103.85,98898.0,93.1241,93.1869,93.1151,93.16,98898.0
2017-03-15 14:05:00,103.84,103.86,103.81,103.83,54801.0,93.151,93.169,93.1241,93.1421,54801.0
2017-03-15 14:10:00,103.82,103.96,103.81,103.94,47091.0,93.1331,93.2587,93.1241,93.2407,47091.0
2017-03-15 14:15:00,103.94,103.97,103.83,103.87,73376.0,93.2407,93.2676,93.1421,93.1779,73376.0
2017-03-15 14:20:00,103.86,103.88,103.85,103.87,17121.0,93.169,93.1869,93.16,93.1779,17121.0
2017-03-15 14:25:00,103.87,103.88,103.81,103.82,56299.0,93.1779,93.1869,93.1241,93.1331,56299.0
2017-03-15 14:30:00,103.82,103.87,103.81,103.84,49818.0,93.1331,93.1779,93.1241,93.151,49818.0
2017-03-15 14:35:00,103.84,103.84,103.8,103.81,71986.0,93.151,93.151,93.1151,93.1241,71986.0
2017-03-15 14:40:00,103.81,103.82,103.81,103.82,15499.0,93.1241,93.1331,93.1241,93.1331,15499.0
2017-03-15 14:45:00,103.82,103.83,103.8,103.82,107148.0,93.1331,93.1421,93.1151,93.1331,107148.0
2017-03-15 14:50:00,103.82,103.85,103.81,103.84,145120.0,93.1331,93.16,93.1241,93.151,145120.0
2017-03-15 14:55:00,103.84,103.87,103.82,103.83,53907.0,93.151,93.1779,93.1331,93.1421,53907.0
2017-03-15 15:00:00,103.83,103.87,103.83,103.85,42350.0,93.1421,93.1779,93.1421,93.16,42350.0
2017-03-15 15:05:00,103.85,103.86,103.83,103.86,21351.0,93.16,93.169,93.1421,93.169,21351.0
2017-03-15 15:10:00,103.86,103.86,103.83,103.86,19534.0,93.169,93.169,93.1421,93.169,19534.0
2017-03-15 15:15:00,103.85,103.86,103.81,103.85,76490.0,93.16,93.169,93.1241,93.16,76490.0
2017-03-15 15:20:00,103.84,103.84,103.82,103.82,17350.0,93.151,93.151,93.1331,93.1331,17350.0
2017-03-15 15:25:00,103.83,103.87,103.82,103.83,32180.0,93.1421,93.1779,93.1331,93.1421,32180.0
2017-03-15 15:30:00,103.83,103.84,103.81,103.83,32073.0,93.1421,93.151,93.1241,93.1421,32073.0
2017-03-15 15:35:00,103.82,103.83,103.82,103.82,16388.0,93.1331,93.1421,93.1331,93.1331,16388.0
2017-03-15 15:40:00,103.82,103.85,103.82,103.83,20107.0,93.1331,93.16,93.1331,93.1421,20107.0
2017-03-15 15:45:00,103.84,103.85,103.8,103.8,64677.0,93.151,93.16,93.1151,93.1151,64677.0
2017-03-15 15:50:00,103.8,103.81,103.79,103.8,81117.0,93.1151,93.1241,93.1062,93.1151,81117.0
2017-03-15 15:55:00,103.81,103.83,103.79,103.82,79322.0,93.1241,93.1421,93.1062,93.1331,79322.0
2017-03-16 09:30:00,103.78,103.89,103.75,103.85,23869.0,93.0972,93.1959,93.0703,93.16,23869.0
2017-03-16 09:35:00,103.86,103.87,103.77,103.77,53516.0,93.169,93.1779,93.0882,93.0882,53516.0
2017-03-16 09:40:00,103.77,103.82,103.77,103.78,29234.0,93.0882,93.1331,93.0882,93.0972,29234.0
2017-03-16 09:45:00,103.79,103.82,103.78,103.81,9277.0,93.1062,93.1331,93.0972,93.1241,9277.0
2017-03-16 09:50:00,103.82,103.83,103.78,103.83,22125.0,93.1331,93.1421,93.0972,93.1421,22125.0
2017-03-16 09:55:00,103.83,103.84,103.77,103.8,43912.0,93.1421,93.151,93.0882,93.1151,43912.0
2017-03-16 10:00:00,103.8,103.8,103.75,103.77,29239.0,93.1151,93.1151,93.0703,93.0882,29239.0
2017-03-16 10:05:00,103.77,103.77,103.75,103.76,12905.0,93.0882,93.0882,93.0703,93.0793,12905.0
2017-03-16 10:10:00,103.76,103.77,103.75,103.76,17123.0,93.0793,93.0882,93.0703,93.0793,17123.0
2017-03-16 10:15:00,103.75,103.77,103.75,103.75,12854.0,93.0703,93.0882,93.0703,93.0703,12854.0
2017-03-16 10:20:00,103.76,103.77,103.75,103.75,12870.0,93.0793,93.0882,93.0703,93.0703,12870.0
2017-03-16 10:25:00,103.75,103.77,103.75,103.75,7266.0,93.0703,93.0882,93.0703,93.0703,7266.0
2017-03-16 10:30:00,103.75,103.77,103.75,103.75,14414.0,93.0703,93.0882,93.0703,93.0703,14414.0
2017-03-16 10:35:00,103.76,103.77,103.74,103.76,12433.0,93.0793,93.0882,93.0613,93.0793,12433.0
2017-03-16 10:40:00,103.75,103.77,103.75,103.76,81074.0,93.0703,93.0882,93.0703,93.0793,81074.0
2017-03-16 10:45:00,103.76,103.77,103.7,103.72,74453.0,93.0793,93.0882,93.0254,93.0434,74453.0
2017-03-16 10:50:00,103.71,103.74,103.7,103.71,29327.0,93.0344,93.0613,93.0254,93.0344,29327.0
2017-03-16 10:55:00,103.72,103.73,103.66,103.67,26659.0,93.0434,93.0524,92.9896,92.9985,26659.0
2017-03-16 11:00:00,103.67,103.69,103.65,103.69,32914.0,92.9985,93.0165,92.9806,93.0165,32914.0
2017-03-16 11:05:00,103.69,103.74,103.68,103.72,49058.0,93.0165,93.0613,93.0075,93.0434,49058.0
2017-03-16 11:10:00,103.72,103.73,103.71,103.71,19715.0,93.0434,93.0524,93.0344,93.0344,19715.0
2017-03-16 11:15:00,103.71,103.73,103.71,103.73,14267.0,93.0344,93.0524,93.0344,93.0524,14267.0
2017-03-16 11:20:00,103.72,103.72,103.66,103.71,137419.0,93.0434,93.0434,92.9896,93.0344,137419.0
2017-03-16 11:25:00,103.72,103.75,103.69,103.7,96091.0,93.0434,93.0703,93.0165,93.0254,96091.0
2017-03-16 11:30:00,103.7,103.73,103.69,103.71,60971.0,93.0254,93.0524,93.0165,93.0344,60971.0
2017-03-16 11:35:00,103.72,103.73,103.71,103.73,7502.0,93.0434,93.0524,93.0344,93.0524,7502.0
2017-03-16 11:40:00,103.72,103.73,103.7,103.72,27754.0,93.0434,93.0524,93.0254,93.0434,27754.0
2017-03-16 11:45:00,103.72,103.73,103.71,103.73,21026.0,93.0434,93.0524,93.0344,93.0524,21026.0
2017-03-16 11:50:00,103.72,103.87,103.71,103.87,61838.0,93.0434,93.1779,93.0344,93.1779,61838.0
2017-03-16 11:55:00,103.87,103.91,103.86,103.89,20844.0,93.1779,93.2138,93.169,93.1959,20844.0
2017-03-16 12:00:00,103.9,103.91,103.87,103.9,20375.0,93.2049,93.2138,93.1779,93.2049,20375.0
2017-03-16 12:05:00,103.9,103.91,103.89,103.89,14583.0,93.2049,93.2138,93.1959,93.1959,14583.0
2017-03-16 12:10:00,103.89,103.97,103.83,103.85,23917.0,93.1959,93.2676,93.1421,93.16,23917.0
2017-03-16 12:15:00,103.88,103.9,103.86,103.9,7662.0,93.1869,93.2049,93.169,93.2049,7662.0
2017-03-16 12:20:00,103.88,103.89,103.85,103.89,5668.0,93.1869,93.1959,93.16,93.1959,5668.0
2017-03-16 12:25:00,103.88,103.89,103.79,103.82,32848.0,93.1869,93.1959,93.1062,93.1331,32848.0
2017-03-16 12:30:00,103.82,103.82,103.73,103.77,19668.0,93.1331,93.1331,93.0524,93.0882,19668.0
2017-03-16 12:35:00,103.77,103.79,103.74,103.74,6671.0,93.0882,93.1062,93.0613,93.0613,6671.0
2017-03-16 12:40:00,103.75,103.77,103.7,103.73,15108.0,93.0703,93.0882,93.0254,93.0524,15108.0
2017-03-16 12:45:00,103.73,103.76,103.7,103.72,69519.0,93.0524,93.0793,93.0254,93.0434,69519.0
2017-03-16 12:50:00,103.74,103.75,103.68,103.72,62190.0,93.0613,93.0703,93.0075,93.0434,62190.0
2017-03-16 12:55:00,103.72,103.72,103.7,103.71,10688.0,93.0434,93.0434,93.0254,93.0344,10688.0
2017-03-16 13:00:00,103.72,103.73,103.71,103.71,16578.0,93.0434,93.0524,93.0344,93.0344,16578.0
2017-03-16 13:05:00,103.72,103.72,103.7,103.7,25637.0,93.0434,93.0434,93.0254,93.0254,25637.0
2017-03-16 13:10:00,103.71,103.72,103.7,103.7,29037.0,93.0344,93.0434,93.0254,93.0254,29037.0
2017-03-16 13:15:00,103.71,103.72,103.7,103.7,133136.0,93.0344,93.0434,93.0254,93.0254,133136.0
2017-03-16 13:20:00,103.71,103.71,103.7,103.7,16309.0,93.0344,93.0344,93.0254,93.0254,16309.0
2017-03-16 13:25:00,103.7,103.7,103.67,103.68,12919.0,93.0254,93.0254,92.9985,93.0075,12919.0
2017-03-16 13:30:00,103.68,103.7,103.68,103.69,9000.0,93.0075,93.0254,93.0075,93.0165,9000.0
2017-03-16 13:35:00,103.69,103.7,103.67,103.7,29998.0,93.0165,93.0254,92.9985,93.0254,29998.0
2017-03-16 13:40:00,103.69,103.71,103.69,103.7,33800.0,93.0165,93.0344,93.0165,93.0254,33800.0
2017-03-16 13:45:00,103.7,103.7,103.66,103.66,27963.0,93.0254,93.0254,92.9896,92.9896,27963.0
2017-03-16 13:50:00,103.66,103.73,103.6,103.63,86803.0,92.9896,93.0524,92.9357,92.9626,86803.0
2017-03-16 13:55:00,103.63,103.65,103.52,103.56,109271.0,92.9626,92.9806,92.864,92.8999,109271.0
2017-03-16 14:00:00,103.56,103.64,103.45,103.58,104235.0,92.8999,92.9716,92.8012,92.9178,104235.0
2017-03-16 14:05:00,103.59,103.64,103.59,103.64,5465.0,92.9268,92.9716,92.9268,92.9716,5465.0
2017-03-16 14:10:00,103.63,103.67,103.59,103.61,26182.0,92.9626,92.9985,92.9268,92.9447,26182.0
2017-03-16 14:15:00,103.6,103.63,103.57,103.6,29748.0,92.9357,92.9626,92.9088,92.9357,29748.0
2017-03-16 14:20:00,103.6,103.62,103.56,103.6,46890.0,92.9357,92.9537,92.8999,92.9357,46890.0
2017-03-16 14:25:00,103.6,103.6,103.55,103.59,88766.0,92.9357,92.9357,92.8909,92.9268,88766.0
2017-03-16 14:30:00,103.58,103.59,103.56,103.56,27442.0,92.9178,92.9268,92.8999,92.8999,27442.0
2017-03-16 14:35:00,103.55,103.58,103.55,103.58,23355.0,92.8909,92.9178,92.8909,92.9178,23355.0
2017-03-16 14:40:00,103.58,103.58,103.5,103.54,31572.0,92.9178,92.9178,92.846,92.8819,31572.0
2017-03-16 14:45:00,103.56,103.58,103.55,103.57,25002.0,92.8999,92.9178,92.8909,92.9088,25002.0
2017-03-16 14:50:00,103.57,103.59,103.57,103.59,8811.0,92.9088,92.9268,92.9088,92.9268,8811.0
2017-03-16 14:55:00,103.58,103.59,103.5,103.53,62726.0,92.9178,92.9268,92.846,92.8729,62726.0
2017-03-16 15:00:00,103.53,103.53,103.5,103.53,20630.0,92.8729,92.8729,92.846,92.8729,20630.0
2017-03-16 15:05:00,103.52,103.53,103.42,103.51,114493.0,92.864,92.8729,92.7743,92.855,114493.0
2017-03-16 15:10:00,103.5,103.51,103.48,103.48,84627.0,92.846,92.855,92.8281,92.8281,84627.0
2017-03-16 15:15:00,103.48,103.51,103.45,103.47,119319.0,92.8281,92.855,92.8012,92.8191,119319.0
2017-03-16 15:20:00,103.48,103.51,103.45,103.49,70337.0,92.8281,92.855,92.8012,92.8371,70337.0
2017-03-16 15:25:00,103.49,103.5,103.45,103.48,55754.0,92.8371,92.846,92.8012,92.8281,55754.0
2017-03-16 15:30:00,103.47,103.51,103.46,103.47,106042.0,92.8191,92.855,92.8101,92.8191,106042.0
2017-03-16 15:35:00,103.48,103.59,103.46,103.5,149889.0,92.8281,92.9268,92.8101,92.846,149889.0
2017-03-16 15:40:00,103.5,103.51,103.48,103.49,123941.0,92.846,92.855,92.8281,92.8371,123941.0
2017-03-16 15:45:00,103.48,103.5,103.41,103.42,69823.0,92.8281,92.846,92.7653,92.7743,69823.0
2017-03-16 15:50:00,103.4,103.46,103.28,103.44,92714.0,92.7563,92.8101,92.6487,92.7922,92714.0
2017-03-16 15:55:00,103.42,103.43,103.4,103.4,179213.0,92.7743,92.7832,92.7563,92.7563,179213.0
2017-03-17 09:30:00,103.2,103.27,103.05,103.22,95634.0,92.5769,92.6397,92.4424,92.5949,95634.0
2017-03-17 09:35:00,103.2,103.26,103.2,103.25,35745.0,92.5769,92.6307,92.5769,92.6218,35745.0
2017-03-17 09:40:00,103.25,103.25,103.2,103.21,50828.0,92.6218,92.6218,92.5769,92.5859,50828.0
2017-03-17 09:45:00,103.2,103.21,103.01,103.06,78480.0,92.5769,92.5859,92.4065,92.4513,78480.0
2017-03-17 09:50:00,103.08,103.2,103.0,103.16,74588.0,92.4693,92.5769,92.3975,92.541,74588.0
2017-03-17 09:55:00,103.15,103.18,103.05,103.14,57591.0,92.5321,92.559,92.4424,92.5231,57591.0
2017-03-17 10:00:00,103.14,103.16,103.11,103.13,14950.0,92.5231,92.541,92.4962,92.5141,14950.0
2017-03-17 10:05:00,103.13,103.15,103.1,103.14,15300.0,92.5141,92.5321,92.4872,92.5231,15300.0
2017-03-17 10:10:00,103.14,103.14,103.08,103.1,29175.0,92.5231,92.5231,92.4693,92.4872,29175.0
2017-03-17 10:15:00,103.09,103.09,102.96,103.01,83576.0,92.4782,92.4782,92.3616,92.4065,83576.0
2017-03-17 10:20:00,103.01,103.02,102.99,102.99,44946.0,92.4065,92.4154,92.3885,92.3885,44946.0
2017-03-17 10:25:00,102.99,103.06,102.91,103.0,90838.0,92.3885,92.4513,92.3168,92.3975,90838.0
2017-03-17 10:30:00,103.0,103.01,102.98,102.99,79272.0,92.3975,92.4065,92.3796,92.3885,79272.0
2017-03-17 10:35:00,103.0,103.09,102.99,103.09,62094.0,92.3975,92.4782,92.3885,92.4782,62094.0
2017-03-17 10:40:00,103.09,103.15,103.08,103.09,20161.0,92.4782,92.5321,92.4693,92.4782,20161.0
2017-03-17 10:45:00,103.1,103.13,103.09,103.13,11434.0,92.4872,92.5141,92.4782,92.5141,11434.0
2017-03-17 10:50:00,103.12,103.15,103.06,103.09,71056.0,92.5051,92.5321,92.4513,92.4782,71056.0
2017-03-17 10:55:00,103.09,103.13,103.06,103.07,52108.0,92.4782,92.5141,92.4513,92.4603,52108.0
2017-03-17 11:00:00,103.08,103.12,103.05,103.09,93757.0,92.4693,92.5051,92.4424,92.4782,93757.0
2017-03-17 11:05:00,103.09,103.1,103.08,103.09,14095.0,92.4782,92.4872,92.4693,92.4782,14095.0
2017-03-17 11:10:00,103.09,103.1,102.98,103.0,74161.0,92.4782,92.4872,92.3796,92.3975,74161.0
2017-03-17 11:15:00,103.0,103.01,102.98,103.0,28495.0,92.3975,92.4065,92.3796,92.3975,28495.0
2017-03-17 11:20:00,103.0,103.01,102.98,103.0,67519.0,92.3975,92.4065,92.3796,92.3975,67519.0
2017-03-17 11:25:00,103.0,103.08,103.0,103.02,42857.0,92.3975,92.4693,92.3975,92.4154,42857.0
2017-03-17 11:30:00,103.02,103.04,103.0,103.03,21610.0,92.4154,92.4334,92.3975,92.4244,21610.0
2017-03-17 11:35:00,103.03,103.03,102.99,103.03,40573.0,92.4244,92.4244,92.3885,92.4244,40573.0
2017-03-17 11:40:00,103.03,103.09,103.02,103.08,42077.0,92.4244,92.4782,92.4154,92.4693,42077.0
2017-03-17 11:45:00,103.08,103.11,103.06,103.08,48082.0,92.4693,92.4962,92.4513,92.4693,48082.0
2017-03-17 11:50:00,103.08,103.08,103.07,103.07,9297.0,92.4693,92.4693,92.4603,92.4603,9297.0
2017-03-17 11:55:00,103.07,103.08,103.03,103.05,20594.0,92.4603,92.4693,92.4244,92.4424,20594.0
2017-03-17 12:00:00,103.05,103.21,103.05,103.2,55875.0,92.4424,92.5859,92.4424,92.5769,55875.0
2017-03-17 12:05:00,103.21,103.26,103.19,103.22,23501.0,92.5859,92.6307,92.5679,92.5949,23501.0
2017-03-17 12:10:00,103.22,103.23,103.17,103.18,21137.0,92.5949,92.6038,92.55,92.559,21137.0
2017-03-17 12:15:00,103.19,103.19,103.15,103.17,26068.0,92.5679,92.5679,92.5321,92.55,26068.0
2017-03-17 12:20:00,103.18,103.18,103.16,103.18,25125.0,92.559,92.559,92.541,92.559,25125.0
2017-03-17 12:25:00,103.18,103.18,103.16,103.18,8170.0,92.559,92.559,92.541,92.559,8170.0
2017-03-17 12:30:00,103.18,103.18,103.16,103.18,22850.0,92.559,92.559,92.541,92.559,22850.0
2017-03-17 12:35:00,103.18,103.18,103.17,103.18,24660.0,92.559,92.559,92.55,92.559,24660.0
2017-03-17 12:40:00,103.18,103.24,103.17,103.23,23603.0,92.559,92.6128,92.55,92.6038,23603.0
2017-03-17 12:45:00,103.24,103.24,103.2,103.22,34862.0,92.6128,92.6128,92.5769,92.5949,34862.0
2017-03-17 12:50:00,103.23,103.29,103.21,103.28,15017.0,92.6038,92.6576,92.5859,92.6487,15017.0
2017-03-17 12:55:00,103.27,103.29,103.23,103.27,24197.0,92.6397,92.6576,92.6038,92.6397,24197.0
2017-03-17 13:00:00,103.27,103.3,103.24,103.29,23196.0,92.6397,92.6666,92.6128,92.6576,23196.0
2017-03-17 13:05:00,103.29,103.29,103.24,103.27,8240.0,92.6576,92.6576,92.6128,92.6397,8240.0
2017-03-17 13:10:00,103.27,103.27,103.24,103.26,8000.0,92.6397,92.6397,92.6128,92.6307,8000.0
2017-03-17 13:15:00,103.26,103.26,103.24,103.26,11173.0,92.6307,92.6307,92.6128,92.6307,11173.0
2017-03-17 13:20:00,103.25,103.27,103.25,103.27,15230.0,92.6218,92.6397,92.6218,92.6397,15230.0
2017-03-17 13:25:00,103.27,103.34,103.27,103.31,8245.0,92.6397,92.7025,92.6397,92.6756,8245.0
2017-03-17 13:30:00,103.32,103.32,103.3,103.31,5440.0,92.6846,92.6846,92.6666,92.6756,5440.0
2017-03-17 13:35:00,103.31,103.31,103.26,103.29,21781.0,92.6756,92.6756,92.6307,92.6576,21781.0
2017-03-17 13:40:00,103.3,103.34,103.29,103.3,13960.0,92.6666,92.7025,92.6576,92.6666,13960.0
2017-03-17 13:45:00,103.32,103.32,103.31,103.31,2700.0,92.6846,92.6846,92.6756,92.6756,2700.0
2017-03-17 13:50:00,103.31,103.33,103.29,103.32,11936.0,92.6756,92.6935,92.6576,92.6846,11936.0
2017-03-17 13:55:00,103.32,103.32,103.3,103.3,4350.0,92.6846,92.6846,92.6666,92.6666,4350.0
2017-03-17 14:00:00,103.31,103.35,103.31,103.35,12500.0,92.6756,92.7115,92.6756,92.7115,12500.0
2017-03-17 14:05:00,103.33,103.35,103.33,103.35,8457.0,92.6935,92.7115,92.6935,92.7115,8457.0
2017-03-17 14:10:00,103.35,103.38,103.31,103.36,25727.0,92.7115,92.7384,92.6756,92.7204,25727.0
2017-03-17 14:15:00,103.36,103.37,103.34,103.36,5991.0,92.7204,92.7294,92.7025,92.7204,5991.0
2017-03-17 14:20:00,103.36,103.36,103.34,103.35,7712.0,92.7204,92.7204,92.7025,92.7115,7712.0
2017-03-17 14:25:00,103.36,103.38,103.34,103.36,10571.0,92.7204,92.7384,92.7025,92.7204,10571.0
2017-03-17 14:30:00,103.36,103.37,103.28,103.28,29086.0,92.7204,92.7294,92.6487,92.6487,29086.0
2017-03-17 14:35:00,103.28,103.3,103.28,103.3,8836.0,92.6487,92.6666,92.6487,92.6666,8836.0
2017-03-17 14:40:00,103.3,103.3,103.24,103.25,46355.0,92.6666,92.6666,92.6128,92.6218,46355.0
2017-03-17 14:45:00,103.25,103.25,103.21,103.23,8976.0,92.6218,92.6218,92.5859,92.6038,8976.0
2017-03-17 14:50:00,103.23,103.26,103.22,103.25,14095.0,92.6038,92.6307,92.5949,92.6218,14095.0
2017-03-17 14:55:00,103.25,103.26,103.23,103.24,12327.0,92.6218,92.6307,92.6038,92.6128,12327.0
2017-03-17 15:00:00,103.24,103.24,103.19,103.2,28020.0,92.6128,92.6128,92.5679,92.5769,28020.0
2017-03-17 15:05:00,103.2,103.21,103.19,103.2,20008.0,92.5769,92.5859,92.5679,92.5769,20008.0
2017-03-17 15:10:00,103.2,103.21,103.16,103.16,33662.0,92.5769,92.5859,92.541,92.541,33662.0
2017-03-17 15:15:00,103.18,103.24,103.18,103.24,11716.0,92.559,92.6128,92.559,92.6128,11716.0
2017-03-17 15:20:00,103.23,103.27,103.21,103.26,18613.0,92.6038,92.6397,92.5859,92.6307,18613.0
2017-03-17 15:25:00,103.27,103.28,103.25,103.26,15727.0,92.6397,92.6487,92.6218,92.6307,15727.0
2017-03-17 15:30:00,103.26,103.26,103.24,103.26,12434.0,92.6307,92.6307,92.6128,92.6307,12434.0
2017-03-17 15:35:00,103.25,103.26,103.22,103.26,24012.0,92.6218,92.6307,92.5949,92.6307,24012.0
2017-03-17 15:40:00,103.26,103.32,103.24,103.3,29712.0,92.6307,92.6846,92.6128,92.6666,29712.0
2017-03-17 15:45:00,103.3,103.33,103.27,103.29,36293.0,92.6666,92.6935,92.6397,92.6576,36293.0
2017-03-17 15:50:00,103.29,103.32,103.27,103.32,64178.0,92.6576,92.6846,92.6397,92.6846,64178.0
2017-03-17 15:55:00,103.32,103.37,103.3,103.3,63290.0,92.6846,92.7294,92.6666,92.6666,63290.0
2017-03-20 09:30:00,103.25,103.5,103.15,103.49,20054.0,92.6218,92.846,92.5321,92.8371,20054.0
2017-03-20 09:35:00,103.44,103.48,103.36,103.4,9365.0,92.7922,92.8281,92.7204,92.7563,9365.0
2017-03-20 09:40:00,103.43,103.44,103.4,103.4,4366.0,92.7832,92.7922,92.7563,92.7563,4366.0
2017-03-20 09:45:00,103.39,103.42,103.33,103.41,11906.0,92.7474,92.7743,92.6935,92.7653,11906.0
2017-03-20 09:50:00,103.42,103.42,103.38,103.4,11757.0,92.7743,92.7743,92.7384,92.7563,11757.0
2017-03-20 09:55:00,103.41,103.42,103.38,103.39,7886.0,92.7653,92.7743,92.7384,92.7474,7886.0
2017-03-20 10:00:00,103.4,103.41,103.3,103.33,9433.0,92.7563,92.7653,92.6666,92.6935,9433.0
2017-03-20 10:05:00,103.34,103.34,103.3,103.31,19431.0,92.7025,92.7025,92.6666,92.6756,19431.0
2017-03-20 10:10:00,103.32,103.42,103.32,103.39,8646.0,92.6846,92.7743,92.6846,92.7474,8646.0
2017-03-20 10:15:00,103.38,103.41,103.36,103.37,21152.0,92.7384,92.7653,92.7204,92.7294,21152.0
2017-03-20 10:20:00,103.37,103.41,103.36,103.4,20630.0,92.7294,92.7653,92.7204,92.7563,20630.0
2017-03-20 10:25:00,103.4,103.41,103.38,103.41,23604.0,92.7563,92.7653,92.7384,92.7653,23604.0
2017-03-20 10:30:00,103.4,103.41,103.34,103.34,9966.0,92.7563,92.7653,92.7025,92.7025,9966.0
2017-03-20 10:35:00,103.35,103.35,103.32,103.33,3120.0,92.7115,92.7115,92.6846,92.6935,3120.0
2017-03-20 10:40:00,103.33,103.35,103.32,103.35,3600.0,92.6935,92.7115,92.6846,92.7115,3600.0
2017-03-20 10:45:00,103.35,103.37,103.32,103.37,4466.0,92.7115,92.7294,92.6846,92.7294,4466.0
2017-03-20 10:50:00,103.36,103.37,103.34,103.37,8474.0,92.7204,92.7294,92.7025,92.7294,8474.0
2017-03-20 10:55:00,103.36,103.39,103.36,103.37,6544.0,92.7204,92.7474,92.7204,92.7294,6544.0
2017-03-20 11:00:00,103.39,103.41,103.38,103.4,20878.0,92.7474,92.7653,92.7384,92.7563,20878.0
2017-03-20 11:05:00,103.39,103.41,103.39,103.4,6580.0,92.7474,92.7653,92.7474,92.7563,6580.0
2017-03-20 11:10:00,103.4,103.41,103.39,103.4,13598.0,92.7563,92.7653,92.7474,92.7563,13598.0
2017-03-20 11:15:00,103.4,103.4,103.39,103.4,3500.0,92.7563,92.7563,92.7474,92.7563,3500.0
2017-03-20 11:20:00,103.4,103.41,103.39,103.39,86380.0,92.7563,92.7653,92.7474,92.7474,86380.0
2017-03-20 11:25:00,103.4,103.42,103.37,103.38,13509.0,92.7563,92.7743,92.7294,92.7384,13509.0
2017-03-20 11:30:00,103.37,103.38,103.37,103.37,5874.0,92.7294,92.7384,92.7294,92.7294,5874.0
2017-03-20 11:35:00,103.36,103.37,103.33,103.34,5686.0,92.7204,92.7294,92.6935,92.7025,5686.0
2017-03-20 11:40:00,103.35,103.36,103.34,103.36,1500.0,92.7115,92.7204,92.7025,92.7204,1500.0
2017-03-20 11:45:00,103.36,103.37,103.36,103.37,3000.0,92.7204,92.7294,92.7204,92.7294,3000.0
2017-03-20 11:50:00,103.37,103.38,103.36,103.38,4106.0,92.7294,92.7384,92.7204,92.7384,4106.0
2017-03-20 11:55:00,103.37,103.4,103.37,103.38,39782.0,92.7294,92.7563,92.7294,92.7384,39782.0
2017-03-20 12:00:00,103.38,103.38,103.37,103.38,3324.0,92.7384,92.7384,92.7294,92.7384,3324.0
2017-03-20 12:05:00,103.38,103.38,103.36,103.36,6291.0,92.7384,92.7384,92.7204,92.7204,6291.0
2017-03-20 12:10:00,103.37,103.39,103.36,103.39,3900.0,92.7294,92.7474,92.7204,92.7474,3900.0
2017-03-20 12:15:00,103.38,103.38,103.32,103.32,6600.0,92.7384,92.7384,92.6846,92.6846,6600.0
2017-03-20 12:20:00,103.33,103.34,103.32,103.33,5039.0,92.6935,92.7025,92.6846,92.6935,5039.0
2017-03-20 12:25:00,103.34,103.34,103.32,103.34,8260.0,92.7025,92.7025,92.6846,92.7025,8260.0
2017-03-20 12:30:00,103.35,103.37,103.34,103.36,4615.0,92.7115,92.7294,92.7025,92.7204,4615.0
2017-03-20 12:35:00,103.36,103.4,103.36,103.38,3390.0,92.7204,92.7563,92.7204,92.7384,3390.0
2017-03-20 12:40:00,103.38,103.39,103.37,103.39,2182.0,92.7384,92.7474,92.7294,92.7474,2182.0
2017-03-20 12:45:00,103.39,103.39,103.36,103.37,3365.0,92.7474,92.7474,92.7204,92.7294,3365.0
2017-03-20 12:50:00,103.38,103.38,103.35,103.37,3785.0,92.7384,92.7384,92.7115,92.7294,3785.0
2017-03-20 12:55:00,103.38,103.4,103.37,103.39,2195.0,92.7384,92.7563,92.7294,92.7474,2195.0
2017-03-20 13:00:00,103.4,103.4,103.37,103.38,4454.0,92.7563,92.7563,92.7294,92.7384,4454.0
2017-03-20 13:05:00,103.38,103.39,103.35,103.35,5200.0,92.7384,92.7474,92.7115,92.7115,5200.0
2017-03-20 13:10:00,103.35,103.36,103.34,103.34,8759.0,92.7115,92.7204,92.7025,92.7025,8759.0
2017-03-20 13:15:00,103.34,103.34,103.29,103.32,12847.0,92.7025,92.7025,92.6576,92.6846,12847.0
2017-03-20 13:20:00,103.32,103.32,103.31,103.32,5213.0,92.6846,92.6846,92.6756,92.6846,5213.0
2017-03-20 13:25:00,103.33,103.33,103.32,103.33,1108.0,92.6935,92.6935,92.6846,92.6935,1108.0
2017-03-20 13:30:00,103.33,103.36,103.33,103.36,6419.0,92.6935,92.7204,92.6935,92.7204,6419.0
2017-03-20 13:35:00,103.37,103.39,103.35,103.37,12507.0,92.7294,92.7474,92.7115,92.7294,12507.0
2017-03-20 13:40:00,103.36,103.36,103.33,103.35,4700.0,92.7204,92.7204,92.6935,92.7115,4700.0
2017-03-20 13:45:00,103.34,103.35,103.33,103.34,3300.0,92.7025,92.7115,92.6935,92.7025,3300.0
2017-03-20 13:50:00,103.33,103.33,103.31,103.32,6252.0,92.6935,92.6935,92.6756,92.6846,6252.0
2017-03-20 13:55:00,103.32,103.33,103.31,103.31,5997.0,92.6846,92.6935,92.6756,92.6756,5997.0
2017-03-20 14:00:00,103.3,103.32,103.3,103.3,7294.0,92.6666,92.6846,92.6666,92.6666,7294.0
2017-03-20 14:05:00,103.3,103.32,103.29,103.32,5465.0,92.6666,92.6846,92.6576,92.6846,5465.0
2017-03-20 14:10:00,103.32,103.35,103.31,103.34,4300.0,92.6846,92.7115,92.6756,92.7025,4300.0
2017-03-20 14:15:00,103.35,103.35,103.34,103.34,4030.0,92.7115,92.7115,92.7025,92.7025,4030.0
2017-03-20 14:20:00,103.34,103.35,103.32,103.32,8654.0,92.7025,92.7115,92.6846,92.6846,8654.0
2017-03-20 14:25:00,103.32,103.34,103.3,103.32,13660.0,92.6846,92.7025,92.6666,92.6846,13660.0
2017-03-20 14:30:00,103.31,103.31,103.29,103.3,3818.0,92.6756,92.6756,92.6576,92.6666,3818.0
2017-03-20 14:35:00,103.3,103.31,103.29,103.3,10270.0,92.6666,92.6756,92.6576,92.6666,10270.0
2017-03-20 14:40:00,103.3,103.3,103.29,103.3,1457.0,92.6666,92.6666,92.6576,92.6666,1457.0
2017-03-20 14:45:00,103.3,103.3,103.27,103.28,8664.0,92.6666,92.6666,92.6397,92.6487,8664.0
2017-03-20 14:50:00,103.28,103.31,103.27,103.31,5991.0,92.6487,92.6756,92.6397,92.6756,5991.0
2017-03-20 14:55:00,103.31,103.33,103.3,103.33,3142.0,92.6756,92.6935,92.6666,92.6935,3142.0
2017-03-20 15:00:00,103.32,103.35,103.32,103.32,4598.0,92.6846,92.7115,92.6846,92.6846,4598.0
2017-03-20 15:05:00,103.33,103.34,103.33,103.33,4695.0,92.6935,92.7025,92.6935,92.6935,4695.0
2017-03-20 15:10:00,103.33,103.35,103.33,103.34,4381.0,92.6935,92.7115,92.6935,92.7025,4381.0
2017-03-20 15:15:00,103.35,103.35,103.33,103.34,11697.0,92.7115,92.7115,92.6935,92.7025,11697.0
2017-03-20 15:20:00,103.35,103.35,103.34,103.35,11864.0,92.7115,92.7115,92.7025,92.7115,11864.0
2017-03-20 15:25:00,103.34,103.35,103.33,103.33,10660.0,92.7025,92.7115,92.6935,92.6935,10660.0
2017-03-20 15:30:00,103.34,103.35,103.33,103.35,7311.0,92.7025,92.7115,92.6935,92.7115,7311.0
2017-03-20 15:35:00,103.34,103.35,103.27,103.28,73694.0,92.7025,92.7115,92.6397,92.6487,73694.0
2017-03-20 15:40:00,103.28,103.28,103.25,103.27,55916.0,92.6487,92.6487,92.6218,92.6397,55916.0
2017-03-20 15:45:00,103.27,103.29,103.25,103.28,18210.0,92.6397,92.6576,92.6218,92.6487,18210.0
2017-03-20 15:50:00,103.28,103.29,103.2,103.26,43954.0,92.6487,92.6576,92.5769,92.6307,43954.0
2017-03-20 15:55:00,103.26,103.34,103.25,103.33,89056.0,92.6307,92.7025,92.6218,92.6935,89056.0
2017-03-21 09:30:00,103.2,103.4,103.2,103.33,22399.0,92.5769,92.7563,92.5769,92.6935,22399.0
2017-03-21 09:35:00,103.33,103.38,103.3,103.36,33967.0,92.6935,92.7384,92.6666,92.7204,33967.0
2017-03-21 09:40:00,103.35,103.48,103.35,103.43,91757.0,92.7115,92.8281,92.7115,92.7832,91757.0
2017-03-21 09:45:00,103.45,103.51,103.45,103.48,22293.0,92.8012,92.855,92.8012,92.8281,22293.0
2017-03-21 09:50:00,103.49,103.49,103.41,103.46,10330.0,92.8371,92.8371,92.7653,92.8101,10330.0
2017-03-21 09:55:00,103.46,103.47,103.38,103.4,12319.0,92.8101,92.8191,92.7384,92.7563,12319.0
2017-03-21 10:00:00,103.39,103.4,103.33,103.34,36322.0,92.7474,92.7563,92.6935,92.7025,36322.0
2017-03-21 10:05:00,103.33,103.35,103.31,103.33,20500.0,92.6935,92.7115,92.6756,92.6935,20500.0
2017-03-21 10:10:00,103.32,103.35,103.29,103.31,60356.0,92.6846,92.7115,92.6576,92.6756,60356.0
2017-03-21 10:15:00,103.3,103.34,103.29,103.3,12577.0,92.6666,92.7025,92.6576,92.6666,12577.0
2017-03-21 10:20:00,103.3,103.32,103.28,103.3,10123.0,92.6666,92.6846,92.6487,92.6666,10123.0
2017-03-21 10:25:00,103.29,103.34,103.29,103.31,7800.0,92.6576,92.7025,92.6576,92.6756,7800.0
2017-03-21 10:30:00,103.31,103.31,103.26,103.31,19083.0,92.6756,92.6756,92.6307,92.6756,19083.0
2017-03-21 10:35:00,103.31,103.35,103.25,103.35,48568.0,92.6756,92.7115,92.6218,92.7115,48568.0
2017-03-21 10:40:00,103.34,103.36,103.31,103.34,12865.0,92.7025,92.7204,92.6756,92.7025,12865.0
2017-03-21 10:45:00,103.34,103.34,103.3,103.33,15418.0,92.7025,92.7025,92.6666,92.6935,15418.0
2017-03-21 10:50:00,103.33,103.33,103.27,103.28,15537.0,92.6935,92.6935,92.6397,92.6487,15537.0
2017-03-21 10:55:00,103.29,103.29,103.22,103.25,17280.0,92.6576,92.6576,92.5949,92.6218,17280.0
2017-03-21 11:00:00,103.25,103.28,103.23,103.28,11786.0,92.6218,92.6487,92.6038,92.6487,11786.0
2017-03-21 11:05:00,103.28,103.29,103.22,103.23,19308.0,92.6487,92.6576,92.5949,92.6038,19308.0
2017-03-21 11:10:00,103.23,103.24,103.2,103.21,13251.0,92.6038,92.6128,92.5769,92.5859,13251.0
2017-03-21 11:15:00,103.2,103.23,103.18,103.2,42255.0,92.5769,92.6038,92.559,92.5769,42255.0
2017-03-21 11:20:00,103.2,103.22,103.17,103.2,43627.0,92.5769,92.5949,92.55,92.5769,43627.0
2017-03-21 11:25:00,103.18,103.19,103.16,103.16,14979.0,92.559,92.5679,92.541,92.541,14979.0
2017-03-21 11:30:00,103.15,103.16,103.1,103.13,13782.0,92.5321,92.541,92.4872,92.5141,13782.0
2017-03-21 11:35:00,103.11,103.15,103.04,103.08,25526.0,92.4962,92.5321,92.4334,92.4693,25526.0
2017-03-21 11:40:00,103.09,103.17,103.07,103.15,29693.0,92.4782,92.55,92.4603,92.5321,29693.0
2017-03-21 11:45:00,103.15,103.22,103.13,103.18,40973.0,92.5321,92.5949,92.5141,92.559,40973.0
2017-03-21 11:50:00,103.17,103.18,103.08,103.12,12123.0,92.55,92.559,92.4693,92.5051,12123.0
2017-03-21 11:55:00,103.11,103.16,103.11,103.16,6477.0,92.4962,92.541,92.4962,92.541,6477.0
2017-03-21 12:00:00,103.16,103.18,103.0,103.04,402415.0,92.541,92.559,92.3975,92.4334,402415.0
2017-03-21 12:05:00,103.03,103.08,102.94,103.07,124868.0,92.4244,92.4693,92.3437,92.4603,124868.0
2017-03-21 12:10:00,103.07,103.1,103.04,103.09,17434.0,92.4603,92.4872,92.4334,92.4782,17434.0
2017-03-21 12:15:00,103.09,103.1,103.05,103.06,12897.0,92.4782,92.4872,92.4424,92.4513,12897.0
2017-03-21 12:20:00,103.05,103.1,103.05,103.1,35690.0,92.4424,92.4872,92.4424,92.4872,35690.0
2017-03-21 12:25:00,103.09,103.1,103.08,103.09,11242.0,92.4782,92.4872,92.4693,92.4782,11242.0
2017-03-21 12:30:00,103.09,103.1,103.07,103.08,11315.0,92.4782,92.4872,92.4603,92.4693,11315.0
2017-03-21 12:35:00,103.09,103.12,103.09,103.09,10436.0,92.4782,92.5051,92.4782,92.4782,10436.0
2017-03-21 12:40:00,103.09,103.11,103.09,103.11,9093.0,92.4782,92.4962,92.4782,92.4962,9093.0
2017-03-21 12:45:00,103.1,103.11,103.08,103.09,9100.0,92.4872,92.4962,92.4693,92.4782,9100.0
2017-03-21 12:50:00,103.08,103.1,103.08,103.09,7815.0,92.4693,92.4872,92.4693,92.4782,7815.0
2017-03-21 12:55:00,103.08,103.1,103.08,103.08,10393.0,92.4693,92.4872,92.4693,92.4693,10393.0
2017-03-21 13:00:00,103.08,103.12,103.07,103.08,27389.0,92.4693,92.5051,92.4603,92.4693,27389.0
2017-03-21 13:05:00,103.07,103.07,103.02,103.02,6582.0,92.4603,92.4603,92.4154,92.4154,6582.0
2017-03-21 13:10:00,103.03,103.03,103.0,103.01,17222.0,92.4244,92.4244,92.3975,92.4065,17222.0
2017-03-21 13:15:00,103.01,103.03,103.0,103.02,25742.0,92.4065,92.4244,92.3975,92.4154,25742.0
2017-03-21 13:20:00,103.02,103.07,103.02,103.06,19153.0,92.4154,92.4603,92.4154,92.4513,19153.0
2017-03-21 13:25:00,103.06,103.08,103.06,103.08,46562.0,92.4513,92.4693,92.4513,92.4693,46562.0
2017-03-21 13:30:00,103.08,103.09,103.06,103.07,11321.0,92.4693,92.4782,92.4513,92.4603,11321.0
2017-03-21 13:35:00,103.07,103.07,103.0,103.0,35442.0,92.4603,92.4603,92.3975,92.3975,35442.0
2017-03-21 13:40:00,103.0,103.03,102.99,103.0,36997.0,92.3975,92.4244,92.3885,92.3975,36997.0
2017-03-21 13:45:00,102.99,103.0,102.88,102.9,112348.0,92.3885,92.3975,92.2898,92.3078,112348.0
2017-03-21 13:50:00,102.9,102.92,102.73,102.75,70121.0,92.3078,92.3257,92.1553,92.1732,70121.0
2017-03-21 13:55:00,102.76,102.86,102.74,102.78,72087.0,92.1822,92.2719,92.1643,92.2001,72087.0
2017-03-21 14:00:00,102.77,102.83,102.69,102.76,43684.0,92.1912,92.245,92.1194,92.1822,43684.0
2017-03-21 14:05:00,102.76,102.85,102.74,102.81,51546.0,92.1822,92.2629,92.1643,92.2271,51546.0
2017-03-21 14:10:00,102.82,102.83,102.78,102.8,37563.0,92.236,92.245,92.2001,92.2181,37563.0
2017-03-21 14:15:00,102.8,102.9,102.75,102.88,66444.0,92.2181,92.3078,92.1732,92.2898,66444.0
2017-03-21 14:20:00,102.88,102.96,102.87,102.95,25337.0,92.2898,92.3616,92.2809,92.3526,25337.0
2017-03-21 14:25:00,102.95,102.99,102.94,102.98,11690.0,92.3526,92.3885,92.3437,92.3796,11690.0
2017-03-21 14:30:00,102.99,103.03,102.98,103.0,65509.0,92.3885,92.4244,92.3796,92.3975,65509.0
2017-03-21 14:35:00,103.02,103.04,102.97,102.98,15550.0,92.4154,92.4334,92.3706,92.3796,15550.0
2017-03-21 14:40:00,102.98,102.98,102.95,102.96,8130.0,92.3796,92.3796,92.3526,92.3616,8130.0
2017-03-21 14:45:00,102.95,102.98,102.95,102.98,21290.0,92.3526,92.3796,92.3526,92.3796,21290.0
2017-03-21 14:50:00,102.97,103.0,102.97,103.0,13284.0,92.3706,92.3975,92.3706,92.3975,13284.0
2017-03-21 14:55:00,102.99,103.03,102.99,103.02,19952.0,92.3885,92.4244,92.3885,92.4154,19952.0
2017-03-21 15:00:00,103.02,103.03,102.98,102.98,14176.0,92.4154,92.4244,92.3796,92.3796,14176.0
2017-03-21 15:05:00,102.99,103.02,102.98,103.0,12226.0,92.3885,92.4154,92.3796,92.3975,12226.0
2017-03-21 15:10:00,103.0,103.0,102.98,102.98,11696.0,92.3975,92.3975,92.3796,92.3796,11696.0
2017-03-21 15:15:00,102.97,102.97,102.93,102.96,19149.0,92.3706,92.3706,92.3347,92.3616,19149.0
2017-03-21 15:20:00,102.96,102.96,102.92,102.93,24694.0,92.3616,92.3616,92.3257,92.3347,24694.0
2017-03-21 15:25:00,102.93,102.95,102.84,102.84,19525.0,92.3347,92.3526,92.254,92.254,19525.0
2017-03-21 15:30:00,102.84,102.88,102.84,102.87,17741.0,92.254,92.2898,92.254,92.2809,17741.0
2017-03-21 15:35:00,102.86,102.92,102.81,102.82,60636.0,92.2719,92.3257,92.2271,92.236,60636.0
2017-03-21 15:40:00,102.82,102.88,102.81,102.83,77330.0,92.236,92.2898,92.2271,92.245,77330.0
2017-03-21 15:45:00,102.83,102.83,102.74,102.75,98773.0,92.245,92.245,92.1643,92.1732,98773.0
2017-03-21 15:50:00,102.77,102.84,102.65,102.75,118041.0,92.1912,92.254,92.0835,92.1732,118041.0
2017-03-21 15:55:00,102.75,102.95,102.73,102.94,112107.0,92.1732,92.3526,92.1553,92.3437,112107.0
2017-03-22 09:30:00,102.83,102.94,102.8,102.92,77107.0,92.245,92.3437,92.2181,92.3257,77107.0
2017-03-22 09:35:00,102.91,102.98,102.87,102.89,15245.0,92.3168,92.3796,92.2809,92.2988,15245.0
2017-03-22 09:40:00,102.9,102.93,102.86,102.89,20739.0,92.3078,92.3347,92.2719,92.2988,20739.0
2017-03-22 09:45:00,102.87,102.91,102.78,102.82,46883.0,92.2809,92.3168,92.2001,92.236,46883.0
2017-03-22 09:50:00,102.82,102.99,102.82,102.93,17895.0,92.236,92.3885,92.236,92.3347,17895.0
2017-03-22 09:55:00,102.93,102.95,102.86,102.89,12993.0,92.3347,92.3526,92.2719,92.2988,12993.0
2017-03-22 10:00:00,102.9,102.99,102.86,102.93,17026.0,92.3078,92.3885,92.2719,92.3347,17026.0
2017-03-22 10:05:00,102.94,102.94,102.88,102.9,12275.0,92.3437,92.3437,92.2898,92.3078,12275.0
2017-03-22 10:10:00,102.9,102.92,102.87,102.91,25246.0,92.3078,92.3257,92.2809,92.3168,25246.0
2017-03-22 10:15:00,102.91,102.91,102.84,102.84,13700.0,92.3168,92.3168,92.254,92.254,13700.0
2017-03-22 10:20:00,102.84,102.91,102.82,102.84,16873.0,92.254,92.3168,92.236,92.254,16873.0
2017-03-22 10:25:00,102.85,102.87,102.82,102.86,18525.0,92.2629,92.2809,92.236,92.2719,18525.0
2017-03-22 10:30:00,102.88,102.88,102.82,102.84,27600.0,92.2898,92.2898,92.236,92.254,27600.0
2017-03-22 10:35:00,102.83,102.85,102.78,102.78,28874.0,92.245,92.2629,92.2001,92.2001,28874.0
2017-03-22 10:40:00,102.76,102.8,102.76,102.79,17112.0,92.1822,92.2181,92.1822,92.2091,17112.0
2017-03-22 10:45:00,102.78,102.85,102.77,102.83,17345.0,92.2001,92.2629,92.1912,92.245,17345.0
2017-03-22 10:50:00,102.83,102.87,102.82,102.85,11307.0,92.245,92.2809,92.236,92.2629,11307.0
2017-03-22 10:55:00,102.85,102.9,102.84,102.86,26835.0,92.2629,92.3078,92.254,92.2719,26835.0
2017-03-22 11:00:00,102.86,102.88,102.84,102.86,30907.0,92.2719,92.2898,92.254,92.2719,30907.0
2017-03-22 11:05:00,102.86,102.87,102.84,102.87,19601.0,92.2719,92.2809,92.254,92.2809,19601.0
2017-03-22 11:10:00,102.87,102.87,102.84,102.85,16870.0,92.2809,92.2809,92.254,92.2629,16870.0
2017-03-22 11:15:00,102.86,102.88,102.85,102.86,12891.0,92.2719,92.2898,92.2629,92.2719,12891.0
2017-03-22 11:20:00,102.86,102.92,102.85,102.89,21164.0,92.2719,92.3257,92.2629,92.2988,21164.0
2017-03-22 11:25:00,102.87,102.89,102.86,102.87,8385.0,92.2809,92.2988,92.2719,92.2809,8385.0
2017-03-22 11:30:00,102.88,102.91,102.86,102.88,26801.0,92.2898,92.3168,92.2719,92.2898,26801.0
2017-03-22 11:35:00,102.88,102.95,102.88,102.9,34984.0,92.2898,92.3526,92.2898,92.3078,34984.0
2017-03-22 11:40:00,102.91,102.93,102.9,102.91,7121.0,92.3168,92.3347,92.3078,92.3168,7121.0
2017-03-22 11:45:00,102.9,102.91,102.87,102.89,41361.0,92.3078,92.3168,92.2809,92.2988,41361.0
2017-03-22 11:50:00,102.89,102.94,102.87,102.94,42706.0,92.2988,92.3437,92.2809,92.3437,42706.0
2017-03-22 11:55:00,102.93,102.93,102.88,102.88,17963.0,92.3347,92.3347,92.2898,92.2898,17963.0
2017-03-22 12:00:00,102.89,102.92,102.88,102.91,7269.0,92.2988,92.3257,92.2898,92.3168,7269.0
2017-03-22 12:05:00,102.9,102.91,102.87,102.89,15162.0,92.3078,92.3168,92.2809,92.2988,15162.0
2017-03-22 12:10:00,102.89,102.89,102.85,102.87,23900.0,92.2988,92.2988,92.2629,92.2809,23900.0
2017-03-22 12:15:00,102.86,102.87,102.8,102.8,20322.0,92.2719,92.2809,92.2181,92.2181,20322.0
2017-03-22 12:20:00,102.8,102.83,102.8,102.8,18593.0,92.2181,92.245,92.2181,92.2181,18593.0
2017-03-22 12:25:00,102.81,102.82,102.8,102.82,11103.0,92.2271,92.236,92.2181,92.236,11103.0
2017-03-22 12:30:00,102.82,102.84,102.8,102.8,22500.0,92.236,92.254,92.2181,92.2181,22500.0
2017-03-22 12:35:00,102.81,102.81,102.78,102.79,25871.0,92.2271,92.2271,92.2001,92.2091,25871.0
2017-03-22 12:40:00,102.79,102.82,102.78,102.81,13275.0,92.2091,92.236,92.2001,92.2271,13275.0
2017-03-22 12:45:00,102.81,102.85,102.76,102.76,31205.0,92.2271,92.2629,92.1822,92.1822,31205.0
2017-03-22 12:50:00,102.76,102.77,102.72,102.73,22780.0,92.1822,92.1912,92.1463,92.1553,22780.0
2017-03-22 12:55:00,102.73,102.78,102.73,102.78,5200.0,92.1553,92.2001,92.1553,92.2001,5200.0
2017-03-22 13:00:00,102.78,102.8,102.75,102.77,22911.0,92.2001,92.2181,92.1732,92.1912,22911.0
2017-03-22 13:05:00,102.79,102.79,102.76,102.79,9838.0,92.2091,92.2091,92.1822,92.2091,9838.0
2017-03-22 13:10:00,102.79,102.8,102.75,102.78,16341.0,92.2091,92.2181,92.1732,92.2001,16341.0
2017-03-22 13:15:00,102.79,102.81,102.78,102.79,32661.0,92.2091,92.2271,92.2001,92.2091,32661.0
2017-03-22 13:20:00,102.79,102.8,102.73,102.74,10500.0,92.2091,92.2181,92.1553,92.1643,10500.0
2017-03-22 13:25:00,102.75,102.8,102.75,102.78,10739.0,92.1732,92.2181,92.1732,92.2001,10739.0
2017-03-22 13:30:00,102.78,102.8,102.75,102.79,9264.0,92.2001,92.2181,92.1732,92.2091,9264.0
2017-03-22 13:35:00,102.79,102.81,102.77,102.8,23863.0,92.2091,92.2271,92.1912,92.2181,23863.0
2017-03-22 13:40:00,102.8,102.81,102.78,102.79,10941.0,92.2181,92.2271,92.2001,92.2091,10941.0
2017-03-22 13:45:00,102.78,102.81,102.72,102.74,14600.0,92.2001,92.2271,92.1463,92.1643,14600.0
2017-03-22 13:50:00,102.76,102.77,102.68,102.71,10412.0,92.1822,92.1912,92.1104,92.1373,10412.0
2017-03-22 13:55:00,102.73,102.76,102.72,102.73,4700.0,92.1553,92.1822,92.1463,92.1553,4700.0
2017-03-22 14:00:00,102.72,102.79,102.69,102.79,9474.0,92.1463,92.2091,92.1194,92.2091,9474.0
2017-03-22 14:05:00,102.78,102.8,102.77,102.78,8530.0,92.2001,92.2181,92.1912,92.2001,8530.0
2017-03-22 14:10:00,102.78,102.78,102.75,102.77,16471.0,92.2001,92.2001,92.1732,92.1912,16471.0
2017-03-22 14:15:00,102.77,102.8,102.74,102.77,16612.0,92.1912,92.2181,92.1643,92.1912,16612.0
2017-03-22 14:20:00,102.77,102.79,102.77,102.78,12393.0,92.1912,92.2091,92.1912,92.2001,12393.0
2017-03-22 14:25:00,102.79,102.8,102.74,102.75,13312.0,92.2091,92.2181,92.1643,92.1732,13312.0
2017-03-22 14:30:00,102.74,102.8,102.74,102.78,7868.0,92.1643,92.2181,92.1643,92.2001,7868.0
2017-03-22 14:35:00,102.77,102.8,102.75,102.8,18562.0,92.1912,92.2181,92.1732,92.2181,18562.0
2017-03-22 14:40:00,102.8,102.81,102.79,102.79,8900.0,92.2181,92.2271,92.2091,92.2091,8900.0
2017-03-22 14:45:00,102.79,102.8,102.77,102.79,18151.0,92.2091,92.2181,92.1912,92.2091,18151.0
2017-03-22 14:50:00,102.78,102.79,102.62,102.63,22691.0,92.2001,92.2091,92.0566,92.0656,22691.0
2017-03-22 14:55:00,102.62,102.67,102.6,102.67,20305.0,92.0566,92.1015,92.0387,92.1015,20305.0
2017-03-22 15:00:00,102.68,102.74,102.67,102.72,10197.0,92.1104,92.1643,92.1015,92.1463,10197.0
2017-03-22 15:05:00,102.72,102.74,102.69,102.73,17291.0,92.1463,92.1643,92.1194,92.1553,17291.0
2017-03-22 15:10:00,102.72,102.75,102.7,102.71,16870.0,92.1463,92.1732,92.1284,92.1373,16870.0
2017-03-22 15:15:00,102.71,102.73,102.7,102.7,37510.0,92.1373,92.1553,92.1284,92.1284,37510.0
2017-03-22 15:20:00,102.71,102.8,102.7,102.73,52867.0,92.1373,92.2181,92.1284,92.1553,52867.0
2017-03-22 15:25:00,102.73,102.77,102.72,102.73,28160.0,92.1553,92.1912,92.1463,92.1553,28160.0
2017-03-22 15:30:00,102.73,102.74,102.7,102.73,39484.0,92.1553,92.1643,92.1284,92.1553,39484.0
2017-03-22 15:35:00,102.73,102.74,102.71,102.71,31195.0,92.1553,92.1643,92.1373,92.1373,31195.0
2017-03-22 15:40:00,102.72,102.75,102.71,102.73,39848.0,92.1463,92.1732,92.1373,92.1553,39848.0
2017-03-22 15:45:00,102.73,102.75,102.71,102.72,55350.0,92.1553,92.1732,92.1373,92.1463,55350.0
2017-03-22 15:50:00,102.72,102.75,102.71,102.73,92949.0,92.1463,92.1732,92.1373,92.1553,92949.0
2017-03-22 15:55:00,102.73,102.79,102.72,102.73,68458.0,92.1553,92.2091,92.1463,92.1553,68458.0
2017-03-23 09:30:00,102.74,102.9,102.73,102.83,21553.0,92.1643,92.3078,92.1553,92.245,21553.0
2017-03-23 09:35:00,102.82,102.85,102.79,102.81,6597.0,92.236,92.2629,92.2091,92.2271,6597.0
2017-03-23 09:40:00,102.82,102.82,102.76,102.79,20883.0,92.236,92.236,92.1822,92.2091,20883.0
2017-03-23 09:45:00,102.81,102.81,102.77,102.78,5350.0,92.2271,92.2271,92.1912,92.2001,5350.0
2017-03-23 09:50:00,102.8,102.8,102.67,102.74,16694.0,92.2181,92.2181,92.1015,92.1643,16694.0
2017-03-23 09:55:00,102.7,102.75,102.68,102.73,37768.0,92.1284,92.1732,92.1104,92.1553,37768.0
2017-03-23 10:00:00,102.72,102.72,102.64,102.7,12086.0,92.1463,92.1463,92.0746,92.1284,12086.0
2017-03-23 10:05:00,102.69,102.7,102.62,102.67,40270.0,92.1194,92.1284,92.0566,92.1015,40270.0
2017-03-23 10:10:00,102.68,102.74,102.68,102.73,73700.0,92.1104,92.1643,92.1104,92.1553,73700.0
2017-03-23 10:15:00,102.73,102.73,102.7,102.72,17143.0,92.1553,92.1553,92.1284,92.1463,17143.0
2017-03-23 10:20:00,102.72,102.76,102.71,102.73,13102.0,92.1463,92.1822,92.1373,92.1553,13102.0
2017-03-23 10:25:00,102.73,102.74,102.71,102.73,9866.0,92.1553,92.1643,92.1373,92.1553,9866.0
2017-03-23 10:30:00,102.73,102.76,102.72,102.75,4760.0,92.1553,92.1822,92.1463,92.1732,4760.0
2017-03-23 10:35:00,102.75,102.75,102.72,102.74,16460.0,92.1732,92.1732,92.1463,92.1643,16460.0
2017-03-23 10:40:00,102.73,102.9,102.73,102.9,35339.0,92.1553,92.3078,92.1553,92.3078,35339.0
2017-03-23 10:45:00,102.9,102.98,102.81,102.82,74286.0,92.3078,92.3796,92.2271,92.236,74286.0
2017-03-23 10:50:00,102.82,102.94,102.81,102.89,64944.0,92.236,92.3437,92.2271,92.2988,64944.0
2017-03-23 10:55:00,102.9,102.92,102.85,102.85,125683.0,92.3078,92.3257,92.2629,92.2629,125683.0
2017-03-23 11:00:00,102.84,102.86,102.8,102.83,11000.0,92.254,92.2719,92.2181,92.245,11000.0
2017-03-23 11:05:00,102.82,102.84,102.77,102.84,24731.0,92.236,92.254,92.1912,92.254,24731.0
2017-03-23 11:10:00,102.84,102.84,102.77,102.8,25634.0,92.254,92.254,92.1912,92.2181,25634.0
2017-03-23 11:15:00,102.8,102.82,102.76,102.79,38167.0,92.2181,92.236,92.1822,92.2091,38167.0
2017-03-23 11:20:00,102.78,102.81,102.77,102.79,25762.0,92.2001,92.2271,92.1912,92.2091,25762.0
2017-03-23 11:25:00,102.8,102.87,102.78,102.85,21519.0,92.2181,92.2809,92.2001,92.2629,21519.0
2017-03-23 11:30:00,102.85,102.86,102.82,102.84,42728.0,92.2629,92.2719,92.236,92.254,42728.0
2017-03-23 11:35:00,102.84,102.84,102.8,102.82,4200.0,92.254,92.254,92.2181,92.236,4200.0
2017-03-23 11:40:00,102.82,102.84,102.8,102.82,9021.0,92.236,92.254,92.2181,92.236,9021.0
2017-03-23 11:45:00,102.82,102.82,102.8,102.81,4800.0,92.236,92.236,92.2181,92.2271,4800.0
2017-03-23 11:50:00,102.83,102.83,102.8,102.8,6301.0,92.245,92.245,92.2181,92.2181,6301.0
2017-03-23 11:55:00,102.81,102.82,102.79,102.8,19967.0,92.2271,92.236,92.2091,92.2181,19967.0
2017-03-23 12:00:00,102.79,102.8,102.78,102.8,9375.0,92.2091,92.2181,92.2001,92.2181,9375.0
2017-03-23 12:05:00,102.79,102.81,102.79,102.81,7246.0,92.2091,92.2271,92.2091,92.2271,7246.0
2017-03-23 12:10:00,102.81,102.81,102.77,102.77,6361.0,92.2271,92.2271,92.1912,92.1912,6361.0
2017-03-23 12:15:00,102.78,102.79,102.78,102.78,1900.0,92.2001,92.2091,92.2001,92.2001,1900.0
2017-03-23 12:20:00,102.78,102.79,102.77,102.79,4740.0,92.2001,92.2091,92.1912,92.2091,4740.0
2017-03-23 12:25:00,102.79,102.8,102.76,102.8,13936.0,92.2091,92.2181,92.1822,92.2181,13936.0
2017-03-23 12:30:00,102.79,102.79,102.75,102.76,12130.0,92.2091,92.2091,92.1732,92.1822,12130.0
2017-03-23 12:35:00,102.77,102.78,102.75,102.75,5118.0,92.1912,92.2001,92.1732,92.1732,5118.0
2017-03-23 12:40:00,102.76,102.76,102.75,102.76,2791.0,92.1822,92.1822,92.1732,92.1822,2791.0
2017-03-23 12:45:00,102.75,102.76,102.75,102.76,1040.0,92.1732,92.1822,92.1732,92.1822,1040.0
2017-03-23 12:50:00,102.75,102.77,102.75,102.77,2300.0,92.1732,92.1912,92.1732,92.1912,2300.0
2017-03-23 12:55:00,102.78,102.81,102.78,102.8,43725.0,92.2001,92.2271,92.2001,92.2181,43725.0
2017-03-23 13:00:00,102.79,102.79,102.75,102.75,11023.0,92.2091,92.2091,92.1732,92.1732,11023.0
2017-03-23 13:05:00,102.75,102.78,102.74,102.75,49956.0,92.1732,92.2001,92.1643,92.1732,49956.0
2017-03-23 13:10:00,102.75,102.77,102.74,102.75,15900.0,92.1732,92.1912,92.1643,92.1732,15900.0
2017-03-23 13:15:00,102.75,102.78,102.74,102.77,22661.0,92.1732,92.2001,92.1643,92.1912,22661.0
2017-03-23 13:20:00,102.76,102.76,102.74,102.75,10998.0,92.1822,92.1822,92.1643,92.1732,10998.0
2017-03-23 13:25:00,102.75,102.75,102.7,102.7,9705.0,92.1732,92.1732,92.1284,92.1284,9705.0
2017-03-23 13:30:00,102.7,102.72,102.69,102.72,5300.0,92.1284,92.1463,92.1194,92.1463,5300.0
2017-03-23 13:35:00,102.72,102.73,102.71,102.72,500.0,92.1463,92.1553,92.1373,92.1463,500.0
2017-03-23 13:40:00,102.71,102.75,102.7,102.73,5900.0,92.1373,92.1732,92.1284,92.1553,5900.0
2017-03-23 13:45:00,102.73,102.76,102.72,102.74,5600.0,92.1553,92.1822,92.1463,92.1643,5600.0
2017-03-23 13:50:00,102.74,102.75,102.72,102.74,10400.0,92.1643,92.1732,92.1463,92.1643,10400.0
2017-03-23 13:55:00,102.74,102.74,102.71,102.72,3300.0,92.1643,92.1643,92.1373,92.1463,3300.0
2017-03-23 14:00:00,102.72,102.73,102.71,102.73,1600.0,92.1463,92.1553,92.1373,92.1553,1600.0
2017-03-23 14:05:00,102.72,102.75,102.72,102.75,2766.0,92.1463,92.1732,92.1463,92.1732,2766.0
2017-03-23 14:10:00,102.75,102.76,102.73,102.73,16110.0,92.1732,92.1822,92.1553,92.1553,16110.0
2017-03-23 14:15:00,102.74,102.76,102.74,102.75,2737.0,92.1643,92.1822,92.1643,92.1732,2737.0
2017-03-23 14:20:00,102.75,102.76,102.73,102.76,4090.0,92.1732,92.1822,92.1553,92.1822,4090.0
2017-03-23 14:25:00,102.76,102.79,102.76,102.79,2416.0,92.1822,92.2091,92.1822,92.2091,2416.0
2017-03-23 14:30:00,102.79,102.79,102.77,102.78,3250.0,92.2091,92.2091,92.1912,92.2001,3250.0
2017-03-23 14:35:00,102.78,102.78,102.75,102.77,3500.0,92.2001,92.2001,92.1732,92.1912,3500.0
2017-03-23 14:40:00,102.77,102.79,102.76,102.79,8100.0,92.1912,92.2091,92.1822,92.2091,8100.0
2017-03-23 14:45:00,102.79,102.82,102.79,102.81,11059.0,92.2091,92.236,92.2091,92.2271,11059.0
2017-03-23 14:50:00,102.82,102.87,102.78,102.85,27143.0,92.236,92.2809,92.2001,92.2629,27143.0
2017-03-23 14:55:00,102.86,102.9,102.84,102.85,25311.0,92.2719,92.3078,92.254,92.2629,25311.0
2017-03-23 15:00:00,102.83,102.85,102.83,102.83,1810.0,92.245,92.2629,92.245,92.245,1810.0
2017-03-23 15:05:00,102.84,102.85,102.81,102.82,7328.0,92.254,92.2629,92.2271,92.236,7328.0
2017-03-23 15:10:00,102.82,102.83,102.75,102.75,5830.0,92.236,92.245,92.1732,92.1732,5830.0
2017-03-23 15:15:00,102.75,102.75,102.7,102.72,9375.0,92.1732,92.1732,92.1284,92.1463,9375.0
2017-03-23 15:20:00,102.73,102.73,102.7,102.7,11767.0,92.1553,92.1553,92.1284,92.1284,11767.0
2017-03-23 15:25:00,102.7,102.73,102.7,102.71,20346.0,92.1284,92.1553,92.1284,92.1373,20346.0
2017-03-23 15:30:00,102.71,102.71,102.67,102.68,14318.0,92.1373,92.1373,92.1015,92.1104,14318.0
2017-03-23 15:35:00,102.69,102.71,102.69,102.71,7164.0,92.1194,92.1373,92.1194,92.1373,7164.0
2017-03-23 15:40:00,102.71,102.74,102.69,102.7,44849.0,92.1373,92.1643,92.1194,92.1284,44849.0
2017-03-23 15:45:00,102.7,102.75,102.7,102.74,106515.0,92.1284,92.1732,92.1284,92.1643,106515.0
2017-03-23 15:50:00,102.73,102.74,102.69,102.71,15477.0,92.1553,92.1643,92.1194,92.1373,15477.0
2017-03-23 15:55:00,102.7,102.73,102.67,102.7,26799.0,92.1284,92.1553,92.1015,92.1284,26799.0
2017-03-24 09:30:00,102.81,102.81,102.67,102.67,47374.0,92.2271,92.2271,92.1015,92.1015,47374.0
2017-03-24 09:35:00,102.66,102.85,102.6,102.8,54130.0,92.0925,92.2629,92.0387,92.2181,54130.0
2017-03-24 09:40:00,102.8,103.01,102.77,103.01,107955.0,92.2181,92.4065,92.1912,92.4065,107955.0
2017-03-24 09:45:00,103.03,103.13,103.0,103.09,25433.0,92.4244,92.5141,92.3975,92.4782,25433.0
2017-03-24 09:50:00,103.08,103.08,102.96,103.03,20678.0,92.4693,92.4693,92.3616,92.4244,20678.0
2017-03-24 09:55:00,103.02,103.05,102.99,103.02,110729.0,92.4154,92.4424,92.3885,92.4154,110729.0
2017-03-24 10:00:00,103.02,103.02,103.0,103.01,33898.0,92.4154,92.4154,92.3975,92.4065,33898.0
2017-03-24 10:05:00,103.02,103.02,103.01,103.01,19707.0,92.4154,92.4154,92.4065,92.4065,19707.0
2017-03-24 10:10:00,103.01,103.03,103.01,103.01,18371.0,92.4065,92.4244,92.4065,92.4065,18371.0
2017-03-24 10:15:00,103.01,103.03,102.97,103.01,44782.0,92.4065,92.4244,92.3706,92.4065,44782.0
2017-03-24 10:20:00,103.01,103.02,102.94,102.98,21897.0,92.4065,92.4154,92.3437,92.3796,21897.0
2017-03-24 10:25:00,102.96,102.98,102.95,102.97,10647.0,92.3616,92.3796,92.3526,92.3706,10647.0
2017-03-24 10:30:00,102.94,102.99,102.91,102.99,1900.0,92.3437,92.3885,92.3168,92.3885,1900.0
2017-03-24 10:35:00,102.99,103.01,102.97,102.98,7750.0,92.3885,92.4065,92.3706,92.3796,7750.0
2017-03-24 10:40:00,102.98,103.0,102.97,103.0,3564.0,92.3796,92.3975,92.3706,92.3975,3564.0
2017-03-24 10:45:00,103.0,103.0,102.98,102.99,2700.0,92.3975,92.3975,92.3796,92.3885,2700.0
2017-03-24 10:50:00,102.99,103.02,102.99,103.01,19577.0,92.3885,92.4154,92.3885,92.4065,19577.0
2017-03-24 10:55:00,103.0,103.02,102.99,102.99,45570.0,92.3975,92.4154,92.3885,92.3885,45570.0
2017-03-24 11:00:00,103.01,103.02,102.99,103.01,10839.0,92.4065,92.4154,92.3885,92.4065,10839.0
2017-03-24 11:05:00,103.02,103.02,103.0,103.0,18418.0,92.4154,92.4154,92.3975,92.3975,18418.0
2017-03-24 11:10:00,102.99,103.0,102.97,102.98,6054.0,92.3885,92.3975,92.3706,92.3796,6054.0
2017-03-24 11:15:00,102.96,102.98,102.94,102.96,6010.0,92.3616,92.3796,92.3437,92.3616,6010.0
2017-03-24 11:20:00,102.96,102.98,102.91,102.92,13452.0,92.3616,92.3796,92.3168,92.3257,13452.0
2017-03-24 11:25:00,102.91,102.92,102.9,102.9,10704.0,92.3168,92.3257,92.3078,92.3078,10704.0
2017-03-24 11:30:00,102.91,102.92,102.91,102.92,3400.0,92.3168,92.3257,92.3168,92.3257,3400.0
2017-03-24 11:35:00,102.93,102.93,102.91,102.91,3200.0,92.3347,92.3347,92.3168,92.3168,3200.0
2017-03-24 11:40:00,102.92,103.02,102.91,103.0,29146.0,92.3257,92.4154,92.3168,92.3975,29146.0
2017-03-24 11:45:00,103.0,103.03,102.99,103.02,17944.0,92.3975,92.4244,92.3885,92.4154,17944.0
2017-03-24 11:50:00,103.02,103.03,103.0,103.01,15247.0,92.4154,92.4244,92.3975,92.4065,15247.0
2017-03-24 11:55:00,103.01,103.02,102.98,103.0,39261.0,92.4065,92.4154,92.3796,92.3975,39261.0
2017-03-24 12:00:00,102.99,103.03,102.98,103.01,37665.0,92.3885,92.4244,92.3796,92.4065,37665.0
2017-03-24 12:05:00,103.02,103.02,102.93,102.93,63048.0,92.4154,92.4154,92.3347,92.3347,63048.0
2017-03-24 12:10:00,102.93,102.94,102.85,102.87,98887.0,92.3347,92.3437,92.2629,92.2809,98887.0
2017-03-24 12:15:00,102.87,102.9,102.86,102.87,9444.0,92.2809,92.3078,92.2719,92.2809,9444.0
2017-03-24 12:20:00,102.87,102.91,102.84,102.89,17360.0,92.2809,92.3168,92.254,92.2988,17360.0
2017-03-24 12:25:00,102.89,102.92,102.89,102.92,48600.0,92.2988,92.3257,92.2988,92.3257,48600.0
2017-03-24 12:30:00,102.91,102.93,102.88,102.92,19979.0,92.3168,92.3347,92.2898,92.3257,19979.0
2017-03-24 12:35:00,102.91,102.92,102.85,102.86,14048.0,92.3168,92.3257,92.2629,92.2719,14048.0
2017-03-24 12:40:00,102.85,102.91,102.85,102.91,10215.0,92.2629,92.3168,92.2629,92.3168,10215.0
2017-03-24 12:45:00,102.91,102.91,102.84,102.87,18437.0,92.3168,92.3168,92.254,92.2809,18437.0
2017-03-24 12:50:00,102.87,102.88,102.84,102.86,14022.0,92.2809,92.2898,92.254,92.2719,14022.0
2017-03-24 12:55:00,102.87,102.87,102.85,102.85,5965.0,92.2809,92.2809,92.2629,92.2629,5965.0
2017-03-24 13:00:00,102.86,102.86,102.84,102.86,8584.0,92.2719,92.2719,92.254,92.2719,8584.0
2017-03-24 13:05:00,102.87,102.87,102.85,102.87,15263.0,92.2809,92.2809,92.2629,92.2809,15263.0
2017-03-24 13:10:00,102.86,102.87,102.84,102.86,10234.0,92.2719,92.2809,92.254,92.2719,10234.0
2017-03-24 13:15:00,102.86,102.91,102.85,102.86,44227.0,92.2719,92.3168,92.2629,92.2719,44227.0
2017-03-24 13:20:00,102.85,102.88,102.85,102.88,17694.0,92.2629,92.2898,92.2629,92.2898,17694.0
2017-03-24 13:25:00,102.88,102.9,102.88,102.9,12843.0,92.2898,92.3078,92.2898,92.3078,12843.0
2017-03-24 13:30:00,102.9,102.91,102.89,102.91,11789.0,92.3078,92.3168,92.2988,92.3168,11789.0
2017-03-24 13:35:00,102.91,102.98,102.89,102.98,24019.0,92.3168,92.3796,92.2988,92.3796,24019.0
2017-03-24 13:40:00,102.98,103.0,102.97,103.0,11683.0,92.3796,92.3975,92.3706,92.3975,11683.0
2017-03-24 13:45:00,102.99,103.01,102.99,103.0,11078.0,92.3885,92.4065,92.3885,92.3975,11078.0
2017-03-24 13:50:00,103.0,103.0,102.93,102.94,8955.0,92.3975,92.3975,92.3347,92.3437,8955.0
2017-03-24 13:55:00,102.94,102.97,102.93,102.97,4116.0,92.3437,92.3706,92.3347,92.3706,4116.0
2017-03-24 14:00:00,102.97,103.01,102.97,102.98,16331.0,92.3706,92.4065,92.3706,92.3796,16331.0
2017-03-24 14:05:00,102.99,103.0,102.98,102.99,112064.0,92.3885,92.3975,92.3796,92.3885,112064.0
2017-03-24 14:10:00,103.0,103.0,102.97,102.99,8100.0,92.3975,92.3975,92.3706,92.3885,8100.0
2017-03-24 14:15:00,102.97,102.99,102.97,102.99,2200.0,92.3706,92.3885,92.3706,92.3885,2200.0
2017-03-24 14:20:00,102.99,102.99,102.96,102.99,3100.0,92.3885,92.3885,92.3616,92.3885,3100.0
2017-03-24 14:25:00,102.98,103.0,102.96,102.98,18494.0,92.3796,92.3975,92.3616,92.3796,18494.0
2017-03-24 14:30:00,102.98,103.0,102.98,103.0,2895.0,92.3796,92.3975,92.3796,92.3975,2895.0
2017-03-24 14:35:00,102.98,103.0,102.95,102.95,6473.0,92.3796,92.3975,92.3526,92.3526,6473.0
2017-03-24 14:40:00,102.94,102.98,102.93,102.95,7036.0,92.3437,92.3796,92.3347,92.3526,7036.0
2017-03-24 14:45:00,102.95,102.96,102.93,102.95,7700.0,92.3526,92.3616,92.3347,92.3526,7700.0
2017-03-24 14:50:00,102.93,102.94,102.92,102.92,16659.0,92.3347,92.3437,92.3257,92.3257,16659.0
2017-03-24 14:55:00,102.93,102.95,102.93,102.94,6200.0,92.3347,92.3526,92.3347,92.3437,6200.0
2017-03-24 15:00:00,102.93,102.94,102.9,102.93,10500.0,92.3347,92.3437,92.3078,92.3347,10500.0
2017-03-24 15:05:00,102.93,102.95,102.9,102.94,13700.0,92.3347,92.3526,92.3078,92.3437,13700.0
2017-03-24 15:10:00,102.94,102.95,102.9,102.91,21615.0,92.3437,92.3526,92.3078,92.3168,21615.0
2017-03-24 15:15:00,102.91,102.92,102.89,102.9,60850.0,92.3168,92.3257,92.2988,92.3078,60850.0
2017-03-24 15:20:00,102.9,102.94,102.89,102.93,40491.0,92.3078,92.3437,92.2988,92.3347,40491.0
2017-03-24 15:25:00,102.94,102.95,102.92,102.95,16458.0,92.3437,92.3526,92.3257,92.3526,16458.0
2017-03-24 15:30:00,102.95,102.95,102.9,102.93,11100.0,92.3526,92.3526,92.3078,92.3347,11100.0
2017-03-24 15:35:00,102.93,102.99,102.91,102.98,9317.0,92.3347,92.3885,92.3168,92.3796,9317.0
2017-03-24 15:40:00,102.99,103.16,102.99,103.11,60673.0,92.3885,92.541,92.3885,92.4962,60673.0
2017-03-24 15:45:00,103.11,103.13,103.07,103.13,30584.0,92.4962,92.5141,92.4603,92.5141,30584.0
2017-03-24 15:50:00,103.12,103.16,103.03,103.08,57746.0,92.5051,92.541,92.4244,92.4693,57746.0
2017-03-24 15:55:00,103.09,103.1,102.99,103.0,47226.0,92.4782,92.4872,92.3885,92.3975,47226.0
2017-03-27 09:30:00,102.92,102.98,102.76,102.94,14059.0,92.3257,92.3796,92.1822,92.3437,14059.0
2017-03-27 09:35:00,102.89,102.92,102.77,102.82,6600.0,92.2988,92.3257,92.1912,92.236,6600.0
2017-03-27 09:40:00,102.81,102.85,102.7,102.83,22919.0,92.2271,92.2629,92.1284,92.245,22919.0
2017-03-27 09:45:00,102.83,102.86,102.75,102.86,14389.0,92.245,92.2719,92.1732,92.2719,14389.0
2017-03-27 09:50:00,102.82,102.83,102.79,102.82,7070.0,92.236,92.245,92.2091,92.236,7070.0
2017-03-27 09:55:00,102.83,102.92,102.82,102.92,5500.0,92.245,92.3257,92.236,92.3257,5500.0
2017-03-27 10:00:00,102.94,102.95,102.88,102.91,6264.0,92.3437,92.3526,92.2898,92.3168,6264.0
2017-03-27 10:05:00,102.91,102.96,102.91,102.93,7485.0,92.3168,92.3616,92.3168,92.3347,7485.0
2017-03-27 10:10:00,102.94,102.95,102.92,102.93,8000.0,92.3437,92.3526,92.3257,92.3347,8000.0
2017-03-27 10:15:00,102.93,103.0,102.91,102.91,21970.0,92.3347,92.3975,92.3168,92.3168,21970.0
2017-03-27 10:20:00,102.91,102.92,102.83,102.85,14449.0,92.3168,92.3257,92.245,92.2629,14449.0
2017-03-27 10:25:00,102.87,102.94,102.86,102.91,8000.0,92.2809,92.3437,92.2719,92.3168,8000.0
2017-03-27 10:30:00,102.9,102.92,102.89,102.9,4200.0,92.3078,92.3257,92.2988,92.3078,4200.0
2017-03-27 10:35:00,102.9,102.9,102.85,102.87,9100.0,92.3078,92.3078,92.2629,92.2809,9100.0
2017-03-27 10:40:00,102.86,102.9,102.86,102.88,12700.0,92.2719,92.3078,92.2719,92.2898,12700.0
2017-03-27 10:45:00,102.88,102.89,102.83,102.83,8166.0,92.2898,92.2988,92.245,92.245,8166.0
2017-03-27 10:50:00,102.83,102.84,102.8,102.82,25817.0,92.245,92.254,92.2181,92.236,25817.0
2017-03-27 10:55:00,102.81,102.83,102.8,102.82,13064.0,92.2271,92.245,92.2181,92.236,13064.0
2017-03-27 11:00:00,102.82,102.83,102.8,102.8,8236.0,92.236,92.245,92.2181,92.2181,8236.0
2017-03-27 11:05:00,102.81,102.81,102.76,102.78,12265.0,92.2271,92.2271,92.1822,92.2001,12265.0
2017-03-27 11:10:00,102.78,102.8,102.76,102.8,3900.0,92.2001,92.2181,92.1822,92.2181,3900.0
2017-03-27 11:15:00,102.8,102.81,102.76,102.76,9450.0,92.2181,92.2271,92.1822,92.1822,9450.0
2017-03-27 11:20:00,102.77,102.8,102.77,102.78,5503.0,92.1912,92.2181,92.1912,92.2001,5503.0
2017-03-27 11:25:00,102.78,102.82,102.78,102.82,11139.0,92.2001,92.236,92.2001,92.236,11139.0
2017-03-27 11:30:00,102.83,102.87,102.76,102.82,44762.0,92.245,92.2809,92.1822,92.236,44762.0
2017-03-27 11:35:00,102.81,102.81,102.79,102.8,2920.0,92.2271,92.2271,92.2091,92.2181,2920.0
2017-03-27 11:40:00,102.79,102.79,102.76,102.77,4627.0,92.2091,92.2091,92.1822,92.1912,4627.0
2017-03-27 11:45:00,102.77,102.78,102.76,102.78,3797.0,92.1912,92.2001,92.1822,92.2001,3797.0
2017-03-27 11:50:00,102.78,102.8,102.78,102.79,6897.0,92.2001,92.2181,92.2001,92.2091,6897.0
2017-03-27 11:55:00,102.79,102.85,102.79,102.81,11870.0,92.2091,92.2629,92.2091,92.2271,11870.0
2017-03-27 12:00:00,102.81,102.83,102.8,102.82,6100.0,92.2271,92.245,92.2181,92.236,6100.0
2017-03-27 12:05:00,102.83,102.86,102.82,102.85,20811.0,92.245,92.2719,92.236,92.2629,20811.0
2017-03-27 12:10:00,102.86,102.86,102.84,102.86,2700.0,92.2719,92.2719,92.254,92.2719,2700.0
2017-03-27 12:15:00,102.85,102.86,102.84,102.84,3502.0,92.2629,92.2719,92.254,92.254,3502.0
2017-03-27 12:20:00,102.85,102.88,102.84,102.87,5100.0,92.2629,92.2898,92.254,92.2809,5100.0
2017-03-27 12:25:00,102.88,102.88,102.83,102.84,13200.0,92.2898,92.2898,92.245,92.254,13200.0
2017-03-27 12:30:00,102.83,102.84,102.82,102.83,3600.0,92.245,92.254,92.236,92.245,3600.0
2017-03-27 12:35:00,102.84,102.84,102.82,102.84,3400.0,92.254,92.254,92.236,92.254,3400.0
2017-03-27 12:40:00,102.83,102.85,102.83,102.84,9000.0,92.245,92.2629,92.245,92.254,9000.0
2017-03-27 12:45:00,102.85,102.86,102.84,102.84,2722.0,92.2629,92.2719,92.254,92.254,2722.0
2017-03-27 12:50:00,102.86,102.91,102.81,102.91,18053.0,92.2719,92.3168,92.2271,92.3168,18053.0
2017-03-27 12:55:00,102.9,102.94,102.88,102.9,10572.0,92.3078,92.3437,92.2898,92.3078,10572.0
2017-03-27 13:00:00,102.91,102.96,102.91,102.95,16943.0,92.3168,92.3616,92.3168,92.3526,16943.0
2017-03-27 13:05:00,102.96,102.98,102.95,102.96,4700.0,92.3616,92.3796,92.3526,92.3616,4700.0
2017-03-27 13:10:00,102.95,102.97,102.94,102.97,4985.0,92.3526,92.3706,92.3437,92.3706,4985.0
2017-03-27 13:15:00,102.96,102.97,102.95,102.95,6800.0,92.3616,92.3706,92.3526,92.3526,6800.0
2017-03-27 13:20:00,102.96,103.03,102.96,102.99,21934.0,92.3616,92.4244,92.3616,92.3885,21934.0
2017-03-27 13:25:00,102.99,103.0,102.94,102.96,14675.0,92.3885,92.3975,92.3437,92.3616,14675.0
2017-03-27 13:30:00,102.97,102.99,102.95,102.95,5700.0,92.3706,92.3885,92.3526,92.3526,5700.0
2017-03-27 13:35:00,102.96,102.98,102.92,102.92,5345.0,92.3616,92.3796,92.3257,92.3257,5345.0
2017-03-27 13:40:00,102.92,102.95,102.91,102.94,5100.0,92.3257,92.3526,92.3168,92.3437,5100.0
2017-03-27 13:45:00,102.94,102.94,102.92,102.94,7400.0,92.3437,92.3437,92.3257,92.3437,7400.0
2017-03-27 13:50:00,102.94,102.94,102.91,102.93,7500.0,92.3437,92.3437,92.3168,92.3347,7500.0
2017-03-27 13:55:00,102.93,102.95,102.92,102.93,21295.0,92.3347,92.3526,92.3257,92.3347,21295.0
2017-03-27 14:00:00,102.94,102.99,102.93,102.98,17462.0,92.3437,92.3885,92.3347,92.3796,17462.0
2017-03-27 14:05:00,102.98,102.99,102.95,102.96,12029.0,92.3796,92.3885,92.3526,92.3616,12029.0
2017-03-27 14:10:00,102.96,102.97,102.95,102.96,58610.0,92.3616,92.3706,92.3526,92.3616,58610.0
2017-03-27 14:15:00,102.97,102.97,102.91,102.94,55581.0,92.3706,92.3706,92.3168,92.3437,55581.0
2017-03-27 14:20:00,102.94,102.95,102.93,102.95,13606.0,92.3437,92.3526,92.3347,92.3526,13606.0
2017-03-27 14:25:00,102.95,102.95,102.9,102.92,25200.0,92.3526,92.3526,92.3078,92.3257,25200.0
2017-03-27 14:30:00,102.92,102.95,102.9,102.95,9801.0,92.3257,92.3526,92.3078,92.3526,9801.0
2017-03-27 14:35:00,102.95,102.97,102.92,102.94,15300.0,92.3526,92.3706,92.3257,92.3437,15300.0
2017-03-27 14:40:00,102.95,103.0,102.94,102.99,8700.0,92.3526,92.3975,92.3437,92.3885,8700.0
2017-03-27 14:45:00,102.98,103.03,102.95,103.03,8800.0,92.3796,92.4244,92.3526,92.4244,8800.0
2017-03-27 14:50:00,103.02,103.03,102.99,102.99,11267.0,92.4154,92.4244,92.3885,92.3885,11267.0
2017-03-27 14:55:00,103.0,103.02,102.95,103.0,23699.0,92.3975,92.4154,92.3526,92.3975,23699.0
2017-03-27 15:00:00,103.0,103.08,102.97,103.06,28986.0,92.3975,92.4693,92.3706,92.4513,28986.0
2017-03-27 15:05:00,103.07,103.08,103.0,103.03,12881.0,92.4603,92.4693,92.3975,92.4244,12881.0
2017-03-27 15:10:00,103.03,103.05,103.0,103.0,9896.0,92.4244,92.4424,92.3975,92.3975,9896.0
2017-03-27 15:15:00,103.0,103.08,103.0,103.08,3100.0,92.3975,92.4693,92.3975,92.4693,3100.0
2017-03-27 15:20:00,103.09,103.12,103.07,103.1,7694.0,92.4782,92.5051,92.4603,92.4872,7694.0
2017-03-27 15:25:00,103.11,103.15,103.1,103.11,9150.0,92.4962,92.5321,92.4872,92.4962,9150.0
2017-03-27 15:30:00,103.11,103.21,103.1,103.16,17174.0,92.4962,92.5859,92.4872,92.541,17174.0
2017-03-27 15:35:00,103.16,103.23,103.15,103.2,17250.0,92.541,92.6038,92.5321,92.5769,17250.0
2017-03-27 15:40:00,103.18,103.29,103.18,103.27,13807.0,92.559,92.6576,92.559,92.6397,13807.0
2017-03-27 15:45:00,103.26,103.32,103.24,103.31,21080.0,92.6307,92.6846,92.6128,92.6756,21080.0
2017-03-27 15:50:00,103.32,103.36,103.26,103.32,25438.0,92.6846,92.7204,92.6307,92.6846,25438.0
2017-03-27 15:55:00,103.32,103.32,103.17,103.22,56705.0,92.6846,92.6846,92.55,92.5949,56705.0
2017-03-28 09:30:00,103.07,103.2,102.97,103.08,20880.0,92.4603,92.5769,92.3706,92.4693,20880.0
2017-03-28 09:35:00,103.1,103.23,103.1,103.23,5852.0,92.4872,92.6038,92.4872,92.6038,5852.0
2017-03-28 09:40:00,103.24,103.25,103.17,103.17,19266.0,92.6128,92.6218,92.55,92.55,19266.0
2017-03-28 09:45:00,103.22,103.22,103.16,103.2,2300.0,92.5949,92.5949,92.541,92.5769,2300.0
2017-03-28 09:50:00,103.19,103.23,103.15,103.21,7230.0,92.5679,92.6038,92.5321,92.5859,7230.0
2017-03-28 09:55:00,103.21,103.25,103.14,103.16,36063.0,92.5859,92.6218,92.5231,92.541,36063.0
2017-03-28 10:00:00,103.18,103.23,103.18,103.2,11202.0,92.559,92.6038,92.559,92.5769,11202.0
2017-03-28 10:05:00,103.2,103.23,103.19,103.2,19883.0,92.5769,92.6038,92.5679,92.5769,19883.0
2017-03-28 10:10:00,103.2,103.21,103.16,103.16,2688.0,92.5769,92.5859,92.541,92.541,2688.0
2017-03-28 10:15:00,103.18,103.18,103.1,103.14,22001.0,92.559,92.559,92.4872,92.5231,22001.0
2017-03-28 10:20:00,103.14,103.18,103.13,103.16,6766.0,92.5231,92.559,92.5141,92.541,6766.0
2017-03-28 10:25:00,103.13,103.2,103.13,103.19,7511.0,92.5141,92.5769,92.5141,92.5679,7511.0
2017-03-28 10:30:00,103.19,103.19,103.11,103.15,16557.0,92.5679,92.5679,92.4962,92.5321,16557.0
2017-03-28 10:35:00,103.15,103.16,103.12,103.16,2424.0,92.5321,92.541,92.5051,92.541,2424.0
2017-03-28 10:40:00,103.15,103.2,103.15,103.18,7781.0,92.5321,92.5769,92.5321,92.559,7781.0
2017-03-28 10:45:00,103.18,103.2,103.17,103.2,5355.0,92.559,92.5769,92.55,92.5769,5355.0
2017-03-28 10:50:00,103.18,103.2,103.16,103.18,5584.0,92.559,92.5769,92.541,92.559,5584.0
2017-03-28 10:55:00,103.18,103.19,103.14,103.15,3900.0,92.559,92.5679,92.5231,92.5321,3900.0
2017-03-28 11:00:00,103.16,103.21,103.13,103.21,65777.0,92.541,92.5859,92.5141,92.5859,65777.0
2017-03-28 11:05:00,103.2,103.26,103.2,103.21,25790.0,92.5769,92.6307,92.5769,92.5859,25790.0
2017-03-28 11:10:00,103.22,103.22,103.17,103.18,34694.0,92.5949,92.5949,92.55,92.559,34694.0
2017-03-28 11:15:00,103.18,103.2,103.18,103.2,15720.0,92.559,92.5769,92.559,92.5769,15720.0
2017-03-28 11:20:00,103.2,103.26,103.19,103.26,43900.0,92.5769,92.6307,92.5679,92.6307,43900.0
2017-03-28 11:25:00,103.26,103.27,103.19,103.2,20246.0,92.6307,92.6397,92.5679,92.5769,20246.0
2017-03-28 11:30:00,103.2,103.21,103.19,103.21,17202.0,92.5769,92.5859,92.5679,92.5859,17202.0
2017-03-28 11:35:00,103.21,103.21,103.19,103.2,12864.0,92.5859,92.5859,92.5679,92.5769,12864.0
2017-03-28 11:40:00,103.2,103.2,103.19,103.2,4256.0,92.5769,92.5769,92.5679,92.5769,4256.0
2017-03-28 11:45:00,103.2,103.21,103.18,103.19,9768.0,92.5769,92.5859,92.559,92.5679,9768.0
2017-03-28 11:50:00,103.19,103.21,103.18,103.2,5729.0,92.5679,92.5859,92.559,92.5769,5729.0
2017-03-28 11:55:00,103.2,103.21,103.19,103.2,14725.0,92.5769,92.5859,92.5679,92.5769,14725.0
2017-03-28 12:00:00,103.2,103.2,103.19,103.2,4800.0,92.5769,92.5769,92.5679,92.5769,4800.0
2017-03-28 12:05:00,103.2,103.22,103.19,103.22,4442.0,92.5769,92.5949,92.5679,92.5949,4442.0
2017-03-28 12:10:00,103.21,103.22,103.2,103.22,5496.0,92.5859,92.5949,92.5769,92.5949,5496.0
2017-03-28 12:15:00,103.22,103.23,103.2,103.2,3812.0,92.5949,92.6038,92.5769,92.5769,3812.0
2017-03-28 12:20:00,103.2,103.22,103.2,103.21,2687.0,92.5769,92.5949,92.5769,92.5859,2687.0
2017-03-28 12:25:00,103.22,103.22,103.2,103.22,2595.0,92.5949,92.5949,92.5769,92.5949,2595.0
2017-03-28 12:30:00,103.22,103.23,103.2,103.22,2787.0,92.5949,92.6038,92.5769,92.5949,2787.0
2017-03-28 12:35:00,103.22,103.24,103.22,103.23,32290.0,92.5949,92.6128,92.5949,92.6038,32290.0
2017-03-28 12:40:00,103.23,103.27,103.23,103.26,11386.0,92.6038,92.6397,92.6038,92.6307,11386.0
2017-03-28 12:45:00,103.26,103.28,103.25,103.28,4972.0,92.6307,92.6487,92.6218,92.6487,4972.0
2017-03-28 12:50:00,103.29,103.31,103.29,103.31,7199.0,92.6576,92.6756,92.6576,92.6756,7199.0
2017-03-28 12:55:00,103.3,103.34,103.3,103.31,15566.0,92.6666,92.7025,92.6666,92.6756,15566.0
2017-03-28 13:00:00,103.32,103.33,103.29,103.29,4710.0,92.6846,92.6935,92.6576,92.6576,4710.0
2017-03-28 13:05:00,103.29,103.29,103.25,103.27,7270.0,92.6576,92.6576,92.6218,92.6397,7270.0
2017-03-28 13:10:00,103.27,103.32,103.27,103.31,5746.0,92.6397,92.6846,92.6397,92.6756,5746.0
2017-03-28 13:15:00,103.31,103.37,103.31,103.35,9640.0,92.6756,92.7294,92.6756,92.7115,9640.0
2017-03-28 13:20:00,103.36,103.37,103.32,103.32,5200.0,92.7204,92.7294,92.6846,92.6846,5200.0
2017-03-28 13:25:00,103.32,103.34,103.31,103.31,8900.0,92.6846,92.7025,92.6756,92.6756,8900.0
2017-03-28 13:30:00,103.31,103.35,103.29,103.35,11939.0,92.6756,92.7115,92.6576,92.7115,11939.0
2017-03-28 13:35:00,103.35,103.35,103.34,103.34,4700.0,92.7115,92.7115,92.7025,92.7025,4700.0
2017-03-28 13:40:00,103.34,103.37,103.34,103.35,9285.0,92.7025,92.7294,92.7025,92.7115,9285.0
2017-03-28 13:45:00,103.36,103.37,103.3,103.31,17195.0,92.7204,92.7294,92.6666,92.6756,17195.0
2017-03-28 13:50:00,103.32,103.34,103.31,103.31,3301.0,92.6846,92.7025,92.6756,92.6756,3301.0
2017-03-28 13:55:00,103.32,103.36,103.31,103.36,15235.0,92.6846,92.7204,92.6756,92.7204,15235.0
2017-03-28 14:00:00,103.36,103.38,103.33,103.36,13199.0,92.7204,92.7384,92.6935,92.7204,13199.0
2017-03-28 14:05:00,103.38,103.41,103.37,103.41,8590.0,92.7384,92.7653,92.7294,92.7653,8590.0
2017-03-28 14:10:00,103.41,103.44,103.39,103.39,13492.0,92.7653,92.7922,92.7474,92.7474,13492.0
2017-03-28 14:15:00,103.4,103.41,103.39,103.41,9370.0,92.7563,92.7653,92.7474,92.7653,9370.0
2017-03-28 14:20:00,103.41,103.42,103.39,103.39,25271.0,92.7653,92.7743,92.7474,92.7474,25271.0
2017-03-28 14:25:00,103.4,103.49,103.39,103.49,13739.0,92.7563,92.8371,92.7474,92.8371,13739.0
2017-03-28 14:30:00,103.49,103.53,103.48,103.49,64447.0,92.8371,92.8729,92.8281,92.8371,64447.0
2017-03-28 14:35:00,103.5,103.54,103.48,103.52,7184.0,92.846,92.8819,92.8281,92.864,7184.0
2017-03-28 14:40:00,103.51,103.51,103.43,103.45,16238.0,92.855,92.855,92.7832,92.8012,16238.0
2017-03-28 14:45:00,103.45,103.49,103.43,103.45,10470.0,92.8012,92.8371,92.7832,92.8012,10470.0
2017-03-28 14:50:00,103.45,103.48,103.42,103.43,4020.0,92.8012,92.8281,92.7743,92.7832,4020.0
2017-03-28 14:55:00,103.43,103.45,103.4,103.42,6454.0,92.7832,92.8012,92.7563,92.7743,6454.0
2017-03-28 15:00:00,103.42,103.42,103.37,103.4,8709.0,92.7743,92.7743,92.7294,92.7563,8709.0
2017-03-28 15:05:00,103.4,103.41,103.37,103.38,6936.0,92.7563,92.7653,92.7294,92.7384,6936.0
2017-03-28 15:10:00,103.37,103.41,103.36,103.41,2600.0,92.7294,92.7653,92.7204,92.7653,2600.0
2017-03-28 15:15:00,103.41,103.41,103.37,103.37,13364.0,92.7653,92.7653,92.7294,92.7294,13364.0
2017-03-28 15:20:00,103.37,103.39,103.37,103.38,6455.0,92.7294,92.7474,92.7294,92.7384,6455.0
2017-03-28 15:25:00,103.38,103.4,103.35,103.37,4600.0,92.7384,92.7563,92.7115,92.7294,4600.0
2017-03-28 15:30:00,103.36,103.38,103.34,103.36,10586.0,92.7204,92.7384,92.7025,92.7204,10586.0
2017-03-28 15:35:00,103.36,103.38,103.35,103.38,4479.0,92.7204,92.7384,92.7115,92.7384,4479.0
2017-03-28 15:40:00,103.38,103.4,103.37,103.4,11057.0,92.7384,92.7563,92.7294,92.7563,11057.0
2017-03-28 15:45:00,103.4,103.4,103.35,103.35,9249.0,92.7563,92.7563,92.7115,92.7115,9249.0
2017-03-28 15:50:00,103.34,103.35,103.3,103.31,32821.0,92.7025,92.7115,92.6666,92.6756,32821.0
2017-03-28 15:55:00,103.31,103.32,103.18,103.2,67481.0,92.6756,92.6846,92.559,92.5769,67481.0
2017-03-29 09:30:00,103.16,103.57,103.15,103.22,15682.0,92.541,92.9088,92.5321,92.5949,15682.0
2017-03-29 09:35:00,103.2,103.32,103.16,103.3,13379.0,92.5769,92.6846,92.541,92.6666,13379.0
2017-03-29 09:40:00,103.31,103.37,103.28,103.31,48941.0,92.6756,92.7294,92.6487,92.6756,48941.0
2017-03-29 09:45:00,103.32,103.37,103.21,103.25,55251.0,92.6846,92.7294,92.5859,92.6218,55251.0
2017-03-29 09:50:00,103.24,103.25,103.17,103.22,14692.0,92.6128,92.6218,92.55,92.5949,14692.0
2017-03-29 09:55:00,103.23,103.27,103.23,103.27,5637.0,92.6038,92.6397,92.6038,92.6397,5637.0
2017-03-29 10:00:00,103.27,103.33,103.26,103.32,15651.0,92.6397,92.6935,92.6307,92.6846,15651.0
2017-03-29 10:05:00,103.33,103.39,103.3,103.31,13579.0,92.6935,92.7474,92.6666,92.6756,13579.0
2017-03-29 10:10:00,103.31,103.31,103.22,103.27,16214.0,92.6756,92.6756,92.5949,92.6397,16214.0
2017-03-29 10:15:00,103.27,103.29,103.25,103.29,6600.0,92.6397,92.6576,92.6218,92.6576,6600.0
2017-03-29 10:20:00,103.29,103.3,103.25,103.25,4229.0,92.6576,92.6666,92.6218,92.6218,4229.0
2017-03-29 10:25:00,103.25,103.26,103.21,103.25,9459.0,92.6218,92.6307,92.5859,92.6218,9459.0
2017-03-29 10:30:00,103.25,103.27,103.23,103.25,5998.0,92.6218,92.6397,92.6038,92.6218,5998.0
2017-03-29 10:35:00,103.25,103.25,103.18,103.2,31589.0,92.6218,92.6218,92.559,92.5769,31589.0
2017-03-29 10:40:00,103.2,103.2,103.16,103.17,15470.0,92.5769,92.5769,92.541,92.55,15470.0
2017-03-29 10:45:00,103.17,103.21,103.16,103.2,46652.0,92.55,92.5859,92.541,92.5769,46652.0
2017-03-29 10:50:00,103.2,103.2,103.18,103.2,14133.0,92.5769,92.5769,92.559,92.5769,14133.0
2017-03-29 10:55:00,103.2,103.21,103.19,103.2,9808.0,92.5769,92.5859,92.5679,92.5769,9808.0
2017-03-29 11:00:00,103.2,103.21,103.19,103.2,12764.0,92.5769,92.5859,92.5679,92.5769,12764.0
2017-03-29 11:05:00,103.2,103.21,103.19,103.2,10346.0,92.5769,92.5859,92.5679,92.5769,10346.0
2017-03-29 11:10:00,103.2,103.21,103.19,103.2,13179.0,92.5769,92.5859,92.5679,92.5769,13179.0
2017-03-29 11:15:00,103.2,103.22,103.2,103.22,12560.0,92.5769,92.5949,92.5769,92.5949,12560.0
2017-03-29 11:20:00,103.22,103.24,103.21,103.21,14132.0,92.5949,92.6128,92.5859,92.5859,14132.0
2017-03-29 11:25:00,103.22,103.23,103.2,103.22,7115.0,92.5949,92.6038,92.5769,92.5949,7115.0
2017-03-29 11:30:00,103.21,103.22,103.16,103.16,9529.0,92.5859,92.5949,92.541,92.541,9529.0
2017-03-29 11:35:00,103.17,103.2,103.16,103.19,4945.0,92.55,92.5769,92.541,92.5679,4945.0
2017-03-29 11:40:00,103.2,103.2,103.17,103.2,8690.0,92.5769,92.5769,92.55,92.5769,8690.0
2017-03-29 11:45:00,103.2,103.21,103.18,103.21,5409.0,92.5769,92.5859,92.559,92.5859,5409.0
2017-03-29 11:50:00,103.21,103.26,103.2,103.2,11834.0,92.5859,92.6307,92.5769,92.5769,11834.0
2017-03-29 11:55:00,103.2,103.24,103.2,103.22,9442.0,92.5769,92.6128,92.5769,92.5949,9442.0
2017-03-29 12:00:00,103.23,103.24,103.19,103.19,42385.0,92.6038,92.6128,92.5679,92.5679,42385.0
2017-03-29 12:05:00,103.2,103.27,103.19,103.25,6950.0,92.5769,92.6397,92.5679,92.6218,6950.0
2017-03-29 12:10:00,103.25,103.28,103.25,103.26,6550.0,92.6218,92.6487,92.6218,92.6307,6550.0
2017-03-29 12:15:00,103.26,103.29,103.26,103.28,4625.0,92.6307,92.6576,92.6307,92.6487,4625.0
2017-03-29 12:20:00,103.29,103.29,103.25,103.28,12523.0,92.6576,92.6576,92.6218,92.6487,12523.0
2017-03-29 12:25:00,103.29,103.33,103.28,103.31,4740.0,92.6576,92.6935,92.6487,92.6756,4740.0
2017-03-29 12:30:00,103.31,103.32,103.28,103.3,12748.0,92.6756,92.6846,92.6487,92.6666,12748.0
2017-03-29 12:35:00,103.3,103.33,103.29,103.29,11501.0,92.6666,92.6935,92.6576,92.6576,11501.0
2017-03-29 12:40:00,103.29,103.32,103.28,103.31,6181.0,92.6576,92.6846,92.6487,92.6756,6181.0
2017-03-29 12:45:00,103.3,103.32,103.3,103.3,900.0,92.6666,92.6846,92.6666,92.6666,900.0
2017-03-29 12:50:00,103.3,103.34,103.3,103.34,3100.0,92.6666,92.7025,92.6666,92.7025,3100.0
2017-03-29 12:55:00,103.35,103.35,103.27,103.27,34950.0,92.7115,92.7115,92.6397,92.6397,34950.0
2017-03-29 13:00:00,103.27,103.32,103.26,103.31,9256.0,92.6397,92.6846,92.6307,92.6756,9256.0
2017-03-29 13:05:00,103.29,103.31,103.27,103.27,4808.0,92.6576,92.6756,92.6397,92.6397,4808.0
2017-03-29 13:10:00,103.26,103.26,103.24,103.24,4541.0,92.6307,92.6307,92.6128,92.6128,4541.0
2017-03-29 13:15:00,103.25,103.29,103.25,103.27,8110.0,92.6218,92.6576,92.6218,92.6397,8110.0
2017-03-29 13:20:00,103.27,103.27,103.25,103.26,7921.0,92.6397,92.6397,92.6218,92.6307,7921.0
2017-03-29 13:25:00,103.26,103.27,103.25,103.26,12809.0,92.6307,92.6397,92.6218,92.6307,12809.0
2017-03-29 13:30:00,103.27,103.28,103.25,103.27,9534.0,92.6397,92.6487,92.6218,92.6397,9534.0
2017-03-29 13:35:00,103.28,103.31,103.27,103.3,3147.0,92.6487,92.6756,92.6397,92.6666,3147.0
2017-03-29 13:40:00,103.3,103.31,103.28,103.3,12511.0,92.6666,92.6756,92.6487,92.6666,12511.0
2017-03-29 13:45:00,103.29,103.34,103.29,103.34,7185.0,92.6576,92.7025,92.6576,92.7025,7185.0
2017-03-29 13:50:00,103.34,103.35,103.28,103.3,13109.0,92.7025,92.7115,92.6487,92.6666,13109.0
2017-03-29 13:55:00,103.29,103.3,103.26,103.26,5904.0,92.6576,92.6666,92.6307,92.6307,5904.0
2017-03-29 14:00:00,103.27,103.27,103.25,103.25,17198.0,92.6397,92.6397,92.6218,92.6218,17198.0
2017-03-29 14:05:00,103.25,103.26,103.24,103.25,7149.0,92.6218,92.6307,92.6128,92.6218,7149.0
2017-03-29 14:10:00,103.25,103.25,103.24,103.25,6782.0,92.6218,92.6218,92.6128,92.6218,6782.0
2017-03-29 14:15:00,103.25,103.28,103.25,103.28,55503.0,92.6218,92.6487,92.6218,92.6487,55503.0
2017-03-29 14:20:00,103.28,103.35,103.27,103.32,12700.0,92.6487,92.7115,92.6397,92.6846,12700.0
2017-03-29 14:25:00,103.32,103.33,103.31,103.31,6006.0,92.6846,92.6935,92.6756,92.6756,6006.0
2017-03-29 14:30:00,103.31,103.37,103.31,103.36,10887.0,92.6756,92.7294,92.6756,92.7204,10887.0
2017-03-29 14:35:00,103.35,103.35,103.32,103.33,9324.0,92.7115,92.7115,92.6846,92.6935,9324.0
2017-03-29 14:40:00,103.34,103.4,103.33,103.39,8920.0,92.7025,92.7563,92.6935,92.7474,8920.0
2017-03-29 14:45:00,103.39,103.4,103.36,103.36,5407.0,92.7474,92.7563,92.7204,92.7204,5407.0
2017-03-29 14:50:00,103.36,103.38,103.35,103.36,7497.0,92.7204,92.7384,92.7115,92.7204,7497.0
2017-03-29 14:55:00,103.36,103.36,103.34,103.36,7281.0,92.7204,92.7204,92.7025,92.7204,7281.0
2017-03-29 15:00:00,103.36,103.38,103.35,103.38,6243.0,92.7204,92.7384,92.7115,92.7384,6243.0
2017-03-29 15:05:00,103.39,103.45,103.38,103.45,10504.0,92.7474,92.8012,92.7384,92.8012,10504.0
2017-03-29 15:10:00,103.44,103.45,103.37,103.39,8487.0,92.7922,92.8012,92.7294,92.7474,8487.0
2017-03-29 15:15:00,103.4,103.45,103.39,103.45,16210.0,92.7563,92.8012,92.7474,92.8012,16210.0
2017-03-29 15:20:00,103.44,103.47,103.44,103.45,9304.0,92.7922,92.8191,92.7922,92.8012,9304.0
2017-03-29 15:25:00,103.45,103.48,103.44,103.46,8663.0,92.8012,92.8281,92.7922,92.8101,8663.0
2017-03-29 15:30:00,103.46,103.48,103.46,103.47,11054.0,92.8101,92.8281,92.8101,92.8191,11054.0
2017-03-29 15:35:00,103.46,103.48,103.46,103.48,9680.0,92.8101,92.8281,92.8101,92.8281,9680.0
2017-03-29 15:40:00,103.47,103.6,103.47,103.6,133556.0,92.8191,92.9357,92.8191,92.9357,133556.0
2017-03-29 15:45:00,103.59,103.59,103.56,103.59,20263.0,92.9268,92.9268,92.8999,92.9268,20263.0
2017-03-29 15:50:00,103.58,103.64,103.57,103.63,37764.0,92.9178,92.9716,92.9088,92.9626,37764.0
2017-03-29 15:55:00,103.63,103.67,103.59,103.62,36547.0,92.9626,92.9985,92.9268,92.9537,36547.0
2017-03-30 09:30:00,103.33,103.6,103.14,103.47,38339.0,92.6935,92.9357,92.5231,92.8191,38339.0
2017-03-30 09:35:00,103.48,103.72,103.48,103.72,15041.0,92.8281,93.0434,92.8281,93.0434,15041.0
2017-03-30 09:40:00,103.73,103.74,103.67,103.67,21500.0,93.0524,93.0613,92.9985,92.9985,21500.0
2017-03-30 09:45:00,103.7,104.0,103.68,103.98,28002.0,93.0254,93.2946,93.0075,93.2766,28002.0
2017-03-30 09:50:00,103.96,104.2,103.96,104.0,162009.0,93.2587,93.474,93.2587,93.2946,162009.0
2017-03-30 09:55:00,104.0,104.14,104.0,104.11,55564.0,93.2946,93.4201,93.2946,93.3932,55564.0
2017-03-30 10:00:00,104.11,104.12,104.0,104.02,106018.0,93.3932,93.4022,93.2946,93.3125,106018.0
2017-03-30 10:05:00,104.01,104.03,103.96,104.0,15760.0,93.3035,93.3215,93.2587,93.2946,15760.0
2017-03-30 10:10:00,103.98,104.01,103.92,103.99,22383.0,93.2766,93.3035,93.2228,93.2856,22383.0
2017-03-30 10:15:00,103.99,104.01,103.99,104.01,6268.0,93.2856,93.3035,93.2856,93.3035,6268.0
2017-03-30 10:20:00,104.0,104.1,103.98,104.05,63100.0,93.2946,93.3843,93.2766,93.3394,63100.0
2017-03-30 10:25:00,104.04,104.13,104.03,104.13,8680.0,93.3304,93.4112,93.3215,93.4112,8680.0
2017-03-30 10:30:00,104.16,104.16,104.12,104.16,18238.0,93.4381,93.4381,93.4022,93.4381,18238.0
2017-03-30 10:35:00,104.17,104.25,104.17,104.19,20625.0,93.4471,93.5188,93.4471,93.465,20625.0
2017-03-30 10:40:00,104.22,104.26,104.17,104.17,12827.0,93.4919,93.5278,93.4471,93.4471,12827.0
2017-03-30 10:45:00,104.17,104.28,104.17,104.28,9301.0,93.4471,93.5457,93.4471,93.5457,9301.0
2017-03-30 10:50:00,104.28,104.29,104.15,104.21,11800.0,93.5457,93.5547,93.4291,93.4829,11800.0
2017-03-30 10:55:00,104.22,104.23,104.18,104.19,7550.0,93.4919,93.5009,93.456,93.465,7550.0
2017-03-30 11:00:00,104.19,104.27,104.18,104.2,19400.0,93.465,93.5368,93.456,93.474,19400.0
2017-03-30 11:05:00,104.2,104.22,104.16,104.16,8394.0,93.474,93.4919,93.4381,93.4381,8394.0
2017-03-30 11:10:00,104.16,104.17,104.12,104.15,8867.0,93.4381,93.4471,93.4022,93.4291,8867.0
2017-03-30 11:15:00,104.14,104.15,104.07,104.09,9935.0,93.4201,93.4291,93.3574,93.3753,9935.0
2017-03-30 11:20:00,104.1,104.1,104.06,104.08,3680.0,93.3843,93.3843,93.3484,93.3663,3680.0
2017-03-30 11:25:00,104.08,104.11,104.04,104.04,11084.0,93.3663,93.3932,93.3304,93.3304,11084.0
2017-03-30 11:30:00,104.05,104.06,104.03,104.05,7427.0,93.3394,93.3484,93.3215,93.3394,7427.0
2017-03-30 11:35:00,104.05,104.05,103.99,104.0,17547.0,93.3394,93.3394,93.2856,93.2946,17547.0
2017-03-30 11:40:00,104.0,104.03,103.98,103.99,75632.0,93.2946,93.3215,93.2766,93.2856,75632.0
2017-03-30 11:45:00,103.99,104.0,103.98,103.99,8900.0,93.2856,93.2946,93.2766,93.2856,8900.0
2017-03-30 11:50:00,104.0,104.0,103.98,104.0,6323.0,93.2946,93.2946,93.2766,93.2946,6323.0
2017-03-30 11:55:00,104.0,104.0,103.97,103.97,6600.0,93.2946,93.2946,93.2676,93.2676,6600.0
2017-03-30 12:00:00,103.97,103.99,103.96,103.98,3192.0,93.2676,93.2856,93.2587,93.2766,3192.0
2017-03-30 12:05:00,103.98,104.0,103.97,103.99,3750.0,93.2766,93.2946,93.2676,93.2856,3750.0
2017-03-30 12:10:00,104.0,104.0,103.97,103.98,8800.0,93.2946,93.2946,93.2676,93.2766,8800.0
2017-03-30 12:15:00,103.98,104.0,103.97,104.0,2787.0,93.2766,93.2946,93.2676,93.2946,2787.0
2017-03-30 12:20:00,104.0,104.0,103.98,103.99,17793.0,93.2946,93.2946,93.2766,93.2856,17793.0
2017-03-30 12:25:00,104.0,104.0,103.99,104.0,3300.0,93.2946,93.2946,93.2856,93.2946,3300.0
2017-03-30 12:30:00,104.0,104.0,103.99,104.0,4800.0,93.2946,93.2946,93.2856,93.2946,4800.0
2017-03-30 12:35:00,104.0,104.01,103.98,103.98,14037.0,93.2946,93.3035,93.2766,93.2766,14037.0
2017-03-30 12:40:00,103.99,104.0,103.96,104.0,10100.0,93.2856,93.2946,93.2587,93.2946,10100.0
2017-03-30 12:45:00,104.0,104.01,103.98,104.0,19485.0,93.2946,93.3035,93.2766,93.2946,19485.0
2017-03-30 12:50:00,104.0,104.0,103.99,104.0,9000.0,93.2946,93.2946,93.2856,93.2946,9000.0
2017-03-30 12:55:00,104.0,104.0,103.99,104.0,3300.0,93.2946,93.2946,93.2856,93.2946,3300.0
2017-03-30 13:00:00,103.99,104.0,103.99,103.99,4800.0,93.2856,93.2946,93.2856,93.2856,4800.0
2017-03-30 13:05:00,104.0,104.09,103.99,104.09,13044.0,93.2946,93.3753,93.2856,93.3753,13044.0
2017-03-30 13:10:00,104.11,104.13,104.06,104.08,17630.0,93.3932,93.4112,93.3484,93.3663,17630.0
2017-03-30 13:15:00,104.07,104.11,104.07,104.09,11749.0,93.3574,93.3932,93.3574,93.3753,11749.0
2017-03-30 13:20:00,104.1,104.11,104.07,104.09,85807.0,93.3843,93.3932,93.3574,93.3753,85807.0
2017-03-30 13:25:00,104.1,104.11,104.06,104.09,19568.0,93.3843,93.3932,93.3484,93.3753,19568.0
2017-03-30 13:30:00,104.1,104.1,104.07,104.1,4186.0,93.3843,93.3843,93.3574,93.3843,4186.0
2017-03-30 13:35:00,104.1,104.11,104.09,104.09,4456.0,93.3843,93.3932,93.3753,93.3753,4456.0
2017-03-30 13:40:00,104.11,104.11,104.09,104.09,8600.0,93.3932,93.3932,93.3753,93.3753,8600.0
2017-03-30 13:45:00,104.1,104.11,104.09,104.09,4500.0,93.3843,93.3932,93.3753,93.3753,4500.0
2017-03-30 13:50:00,104.09,104.11,104.09,104.11,4325.0,93.3753,93.3932,93.3753,93.3932,4325.0
2017-03-30 13:55:00,104.11,104.11,104.0,104.01,9723.0,93.3932,93.3932,93.2946,93.3035,9723.0
2017-03-30 14:00:00,104.02,104.04,104.0,104.02,3285.0,93.3125,93.3304,93.2946,93.3125,3285.0
2017-03-30 14:05:00,104.03,104.04,104.0,104.02,5080.0,93.3215,93.3304,93.2946,93.3125,5080.0
2017-03-30 14:10:00,104.02,104.05,104.02,104.04,3940.0,93.3125,93.3394,93.3125,93.3304,3940.0
2017-03-30 14:15:00,104.05,104.06,104.02,104.02,5834.0,93.3394,93.3484,93.3125,93.3125,5834.0
2017-03-30 14:20:00,104.03,104.06,104.02,104.06,5100.0,93.3215,93.3484,93.3125,93.3484,5100.0
2017-03-30 14:25:00,104.06,104.07,104.0,104.03,17182.0,93.3484,93.3574,93.2946,93.3215,17182.0
2017-03-30 14:30:00,104.05,104.09,104.05,104.09,1800.0,93.3394,93.3753,93.3394,93.3753,1800.0
2017-03-30 14:35:00,104.1,104.1,104.05,104.05,6797.0,93.3843,93.3843,93.3394,93.3394,6797.0
2017-03-30 14:40:00,104.1,104.1,104.08,104.1,1464.0,93.3843,93.3843,93.3663,93.3843,1464.0
2017-03-30 14:45:00,104.1,104.1,104.06,104.08,6763.0,93.3843,93.3843,93.3484,93.3663,6763.0
2017-03-30 14:50:00,104.08,104.09,104.02,104.02,4150.0,93.3663,93.3753,93.3125,93.3125,4150.0
2017-03-30 14:55:00,104.03,104.04,104.02,104.03,3416.0,93.3215,93.3304,93.3125,93.3215,3416.0
2017-03-30 15:00:00,104.02,104.05,104.02,104.04,6325.0,93.3125,93.3394,93.3125,93.3304,6325.0
2017-03-30 15:05:00,104.04,104.05,104.0,104.0,13701.0,93.3304,93.3394,93.2946,93.2946,13701.0
2017-03-30 15:10:00,104.0,104.01,104.0,104.01,4287.0,93.2946,93.3035,93.2946,93.3035,4287.0
2017-03-30 15:15:00,104.01,104.04,104.0,104.02,12908.0,93.3035,93.3304,93.2946,93.3125,12908.0
2017-03-30 15:20:00,104.02,104.1,104.02,104.1,16055.0,93.3125,93.3843,93.3125,93.3843,16055.0
2017-03-30 15:25:00,104.1,104.1,104.07,104.09,10551.0,93.3843,93.3843,93.3574,93.3753,10551.0
2017-03-30 15:30:00,104.09,104.1,104.07,104.09,9357.0,93.3753,93.3843,93.3574,93.3753,9357.0
2017-03-30 15:35:00,104.08,104.09,104.07,104.08,7870.0,93.3663,93.3753,93.3574,93.3663,7870.0
2017-03-30 15:40:00,104.08,104.08,104.01,104.05,15705.0,93.3663,93.3663,93.3035,93.3394,15705.0
2017-03-30 15:45:00,104.05,104.09,103.97,103.99,50230.0,93.3394,93.3753,93.2676,93.2856,50230.0
2017-03-30 15:50:00,103.98,103.99,103.88,103.97,34012.0,93.2766,93.2856,93.1869,93.2676,34012.0
2017-03-30 15:55:00,103.97,103.99,103.46,103.77,154022.0,93.2676,93.2856,92.8101,93.0882,154022.0
2017-03-31 09:30:00,103.94,104.0,103.61,103.83,22562.0,93.2407,93.2946,92.9447,93.1421,22562.0
2017-03-31 09:35:00,103.85,103.85,103.65,103.73,61996.0,93.16,93.16,92.9806,93.0524,61996.0
2017-03-31 09:40:00,103.74,103.93,103.74,103.86,28458.0,93.0613,93.2318,93.0613,93.169,28458.0
2017-03-31 09:45:00,103.83,103.85,103.75,103.8,35664.0,93.1421,93.16,93.0703,93.1151,35664.0
2017-03-31 09:50:00,103.8,103.89,103.75,103.86,22798.0,93.1151,93.1959,93.0703,93.169,22798.0
2017-03-31 09:55:00,103.85,104.0,103.79,103.9,41495.0,93.16,93.2946,93.1062,93.2049,41495.0
2017-03-31 10:00:00,103.91,103.93,103.86,103.86,59109.0,93.2138,93.2318,93.169,93.169,59109.0
2017-03-31 10:05:00,103.87,103.88,103.79,103.82,67729.0,93.1779,93.1869,93.1062,93.1331,67729.0
2017-03-31 10:10:00,103.8,103.82,103.79,103.8,22339.0,93.1151,93.1331,93.1062,93.1151,22339.0
2017-03-31 10:15:00,103.8,103.87,103.79,103.85,46177.0,93.1151,93.1779,93.1062,93.16,46177.0
2017-03-31 10:20:00,103.86,103.88,103.81,103.82,155445.0,93.169,93.1869,93.1241,93.1331,155445.0
2017-03-31 10:25:00,103.83,103.83,103.73,103.75,70959.0,93.1421,93.1421,93.0524,93.0703,70959.0
2017-03-31 10:30:00,103.76,103.76,103.66,103.67,30980.0,93.0793,93.0793,92.9896,92.9985,30980.0
2017-03-31 10:35:00,103.69,103.69,103.58,103.6,31139.0,93.0165,93.0165,92.9178,92.9357,31139.0
2017-03-31 10:40:00,103.6,103.61,103.53,103.57,43085.0,92.9357,92.9447,92.8729,92.9088,43085.0
2017-03-31 10:45:00,103.57,103.6,103.55,103.59,15229.0,92.9088,92.9357,92.8909,92.9268,15229.0
2017-03-31 10:50:00,103.58,103.62,103.57,103.61,9302.0,92.9178,92.9537,92.9088,92.9447,9302.0
2017-03-31 10:55:00,103.6,103.6,103.57,103.6,28627.0,92.9357,92.9357,92.9088,92.9357,28627.0
2017-03-31 11:00:00,103.6,103.63,103.58,103.58,10167.0,92.9357,92.9626,92.9178,92.9178,10167.0
2017-03-31 11:05:00,103.59,103.59,103.47,103.48,99543.0,92.9268,92.9268,92.8191,92.8281,99543.0
2017-03-31 11:10:00,103.48,103.52,103.42,103.42,29289.0,92.8281,92.864,92.7743,92.7743,29289.0
2017-03-31 11:15:00,103.4,103.43,103.38,103.4,27033.0,92.7563,92.7832,92.7384,92.7563,27033.0
2017-03-31 11:20:00,103.4,103.46,103.39,103.46,13100.0,92.7563,92.8101,92.7474,92.8101,13100.0
2017-03-31 11:25:00,103.47,103.5,103.41,103.45,36193.0,92.8191,92.846,92.7653,92.8012,36193.0
2017-03-31 11:30:00,103.45,103.47,103.4,103.45,45856.0,92.8012,92.8191,92.7563,92.8012,45856.0
2017-03-31 11:35:00,103.45,103.53,103.44,103.5,48857.0,92.8012,92.8729,92.7922,92.846,48857.0
2017-03-31 11:40:00,103.5,103.6,103.48,103.58,16356.0,92.846,92.9357,92.8281,92.9178,16356.0
2017-03-31 11:45:00,103.56,103.57,103.49,103.5,5000.0,92.8999,92.9088,92.8371,92.846,5000.0
2017-03-31 11:50:00,103.49,103.53,103.47,103.52,33000.0,92.8371,92.8729,92.8191,92.864,33000.0
2017-03-31 11:55:00,103.53,103.55,103.52,103.54,3750.0,92.8729,92.8909,92.864,92.8819,3750.0
2017-03-31 12:00:00,103.54,103.62,103.52,103.52,14616.0,92.8819,92.9537,92.864,92.864,14616.0
2017-03-31 12:05:00,103.51,103.54,103.5,103.5,33356.0,92.855,92.8819,92.846,92.846,33356.0
2017-03-31 12:10:00,103.5,103.54,103.5,103.54,57552.0,92.846,92.8819,92.846,92.8819,57552.0
2017-03-31 12:15:00,103.52,103.65,103.52,103.57,17809.0,92.864,92.9806,92.864,92.9088,17809.0
2017-03-31 12:20:00,103.56,103.6,103.53,103.54,9682.0,92.8999,92.9357,92.8729,92.8819,9682.0
2017-03-31 12:25:00,103.53,103.53,103.5,103.5,96857.0,92.8729,92.8729,92.846,92.846,96857.0
2017-03-31 12:30:00,103.51,103.51,103.47,103.49,19140.0,92.855,92.855,92.8191,92.8371,19140.0
2017-03-31 12:35:00,103.49,103.53,103.49,103.52,10999.0,92.8371,92.8729,92.8371,92.864,10999.0
2017-03-31 12:40:00,103.51,103.52,103.48,103.5,19923.0,92.855,92.864,92.8281,92.846,19923.0
2017-03-31 12:45:00,103.5,103.54,103.49,103.51,9700.0,92.846,92.8819,92.8371,92.855,9700.0
2017-03-31 12:50:00,103.51,103.52,103.5,103.51,21693.0,92.855,92.864,92.846,92.855,21693.0
2017-03-31 12:55:00,103.5,103.52,103.49,103.5,14137.0,92.846,92.864,92.8371,92.846,14137.0
2017-03-31 13:00:00,103.5,103.51,103.47,103.51,10511.0,92.846,92.855,92.8191,92.855,10511.0
2017-03-31 13:05:00,103.5,103.51,103.46,103.46,15395.0,92.846,92.855,92.8101,92.8101,15395.0
2017-03-31 13:10:00,103.46,103.47,103.46,103.47,2201.0,92.8101,92.8191,92.8101,92.8191,2201.0
2017-03-31 13:15:00,103.47,103.52,103.46,103.52,135894.0,92.8191,92.864,92.8101,92.864,135894.0
2017-03-31 13:20:00,103.52,103.55,103.52,103.54,7217.0,92.864,92.8909,92.864,92.8819,7217.0
2017-03-31 13:25:00,103.55,103.62,103.54,103.62,21106.0,92.8909,92.9537,92.8819,92.9537,21106.0
2017-03-31 13:30:00,103.62,103.62,103.56,103.59,35504.0,92.9537,92.9537,92.8999,92.9268,35504.0
2017-03-31 13:35:00,103.58,103.59,103.58,103.59,13403.0,92.9178,92.9268,92.9178,92.9268,13403.0
2017-03-31 13:40:00,103.59,103.59,103.55,103.55,3161.0,92.9268,92.9268,92.8909,92.8909,3161.0
2017-03-31 13:45:00,103.55,103.56,103.51,103.51,3940.0,92.8909,92.8999,92.855,92.855,3940.0
2017-03-31 13:50:00,103.51,103.52,103.5,103.51,4600.0,92.855,92.864,92.846,92.855,4600.0
2017-03-31 13:55:00,103.48,103.59,103.48,103.56,27516.0,92.8281,92.9268,92.8281,92.8999,27516.0
2017-03-31 14:00:00,103.56,103.56,103.54,103.55,24162.0,92.8999,92.8999,92.8819,92.8909,24162.0
2017-03-31 14:05:00,103.55,103.56,103.5,103.52,39368.0,92.8909,92.8999,92.846,92.864,39368.0
2017-03-31 14:10:00,103.53,103.53,103.4,103.45,39536.0,92.8729,92.8729,92.7563,92.8012,39536.0
2017-03-31 14:15:00,103.46,103.5,103.46,103.47,18600.0,92.8101,92.846,92.8101,92.8191,18600.0
2017-03-31 14:20:00,103.47,103.52,103.45,103.52,61450.0,92.8191,92.864,92.8012,92.864,61450.0
2017-03-31 14:25:00,103.51,103.56,103.49,103.52,11317.0,92.855,92.8999,92.8371,92.864,11317.0
2017-03-31 14:30:00,103.5,103.51,103.43,103.46,48204.0,92.846,92.855,92.7832,92.8101,48204.0
2017-03-31 14:35:00,103.46,103.47,103.41,103.43,7578.0,92.8101,92.8191,92.7653,92.7832,7578.0
2017-03-31 14:40:00,103.43,103.43,103.4,103.4,12973.0,92.7832,92.7832,92.7563,92.7563,12973.0
2017-03-31 14:45:00,103.4,103.44,103.4,103.44,18601.0,92.7563,92.7922,92.7563,92.7922,18601.0
2017-03-31 14:50:00,103.45,103.46,103.44,103.45,11564.0,92.8012,92.8101,92.7922,92.8012,11564.0
2017-03-31 14:55:00,103.44,103.51,103.44,103.45,26900.0,92.7922,92.855,92.7922,92.8012,26900.0
2017-03-31 15:00:00,103.45,103.5,103.44,103.48,18717.0,92.8012,92.846,92.7922,92.8281,18717.0
2017-03-31 15:05:00,103.47,103.49,103.47,103.48,9453.0,92.8191,92.8371,92.8191,92.8281,9453.0
2017-03-31 15:10:00,103.48,103.51,103.47,103.5,14718.0,92.8281,92.855,92.8191,92.846,14718.0
2017-03-31 15:15:00,103.5,103.5,103.48,103.5,9809.0,92.846,92.846,92.8281,92.846,9809.0
2017-03-31 15:20:00,103.49,103.55,103.49,103.55,39584.0,92.8371,92.8909,92.8371,92.8909,39584.0
2017-03-31 15:25:00,103.55,103.6,103.54,103.59,54341.0,92.8909,92.9357,92.8819,92.9268,54341.0
2017-03-31 15:30:00,103.58,103.59,103.55,103.56,22708.0,92.9178,92.9268,92.8909,92.8999,22708.0
2017-03-31 15:35:00,103.55,103.55,103.48,103.48,49453.0,92.8909,92.8909,92.8281,92.8281,49453.0
2017-03-31 15:40:00,103.48,103.49,103.43,103.45,51423.0,92.8281,92.8371,92.7832,92.8012,51423.0
2017-03-31 15:45:00,103.45,103.48,103.45,103.47,89457.0,92.8012,92.8281,92.8012,92.8191,89457.0
2017-03-31 15:50:00,103.46,103.55,103.45,103.55,152431.0,92.8101,92.8909,92.8012,92.8909,152431.0
2017-03-31 15:55:00,103.55,103.57,103.49,103.5,144928.0,92.8909,92.9088,92.8371,92.846,144928.0
2017-04-03 09:30:00,103.68,103.8,103.5,103.74,86928.0,93.0075,93.1151,92.846,93.0613,86928.0
2017-04-03 09:35:00,103.69,103.85,103.69,103.82,19224.0,93.0165,93.16,93.0165,93.1331,19224.0
2017-04-03 09:40:00,103.83,103.87,103.75,103.85,71444.0,93.1421,93.1779,93.0703,93.16,71444.0
2017-04-03 09:45:00,103.85,103.89,103.8,103.85,126473.0,93.16,93.1959,93.1151,93.16,126473.0
2017-04-03 09:50:00,103.84,104.0,103.82,103.9,148823.0,93.151,93.2946,93.1331,93.2049,148823.0
2017-04-03 09:55:00,103.91,103.92,103.82,103.91,55206.0,93.2138,93.2228,93.1331,93.2138,55206.0
2017-04-03 10:00:00,103.91,103.94,103.86,103.91,25509.0,93.2138,93.2407,93.169,93.2138,25509.0
2017-04-03 10:05:00,103.91,103.91,103.82,103.85,17957.0,93.2138,93.2138,93.1331,93.16,17957.0
2017-04-03 10:10:00,103.86,103.9,103.83,103.84,13746.0,93.169,93.2049,93.1421,93.151,13746.0
2017-04-03 10:15:00,103.85,103.89,103.85,103.87,10026.0,93.16,93.1959,93.16,93.1779,10026.0
2017-04-03 10:20:00,103.87,103.9,103.85,103.86,8171.0,93.1779,93.2049,93.16,93.169,8171.0
2017-04-03 10:25:00,103.86,103.86,103.79,103.82,18238.0,93.169,93.169,93.1062,93.1331,18238.0
2017-04-03 10:30:00,103.82,103.84,103.79,103.81,8304.0,93.1331,93.151,93.1062,93.1241,8304.0
2017-04-03 10:35:00,103.81,103.85,103.79,103.84,29407.0,93.1241,93.16,93.1062,93.151,29407.0
2017-04-03 10:40:00,103.84,103.92,103.83,103.88,80814.0,93.151,93.2228,93.1421,93.1869,80814.0
2017-04-03 10:45:00,103.87,103.92,103.83,103.83,8489.0,93.1779,93.2228,93.1421,93.1421,8489.0
2017-04-03 10:50:00,103.85,103.89,103.83,103.84,15159.0,93.16,93.1959,93.1421,93.151,15159.0
2017-04-03 10:55:00,103.84,103.87,103.82,103.86,66941.0,93.151,93.1779,93.1331,93.169,66941.0
2017-04-03 11:00:00,103.86,103.87,103.8,103.8,25729.0,93.169,93.1779,93.1151,93.1151,25729.0
2017-04-03 11:05:00,103.8,103.86,103.67,103.81,54929.0,93.1151,93.169,92.9985,93.1241,54929.0
2017-04-03 11:10:00,103.79,103.81,103.73,103.81,9774.0,93.1062,93.1241,93.0524,93.1241,9774.0
2017-04-03 11:15:00,103.81,103.87,103.8,103.86,34974.0,93.1241,93.1779,93.1151,93.169,34974.0
2017-04-03 11:20:00,103.85,103.9,103.81,103.89,7200.0,93.16,93.2049,93.1241,93.1959,7200.0
2017-04-03 11:25:00,103.89,104.05,103.89,104.05,38819.0,93.1959,93.3394,93.1959,93.3394,38819.0
2017-04-03 11:30:00,104.06,104.06,103.97,104.0,88615.0,93.3484,93.3484,93.2676,93.2946,88615.0
2017-04-03 11:35:00,104.0,104.01,103.96,103.99,21747.0,93.2946,93.3035,93.2587,93.2856,21747.0
2017-04-03 11:40:00,103.99,104.02,103.95,104.0,38021.0,93.2856,93.3125,93.2497,93.2946,38021.0
2017-04-03 11:45:00,103.99,104.08,103.96,104.08,61664.0,93.2856,93.3663,93.2587,93.3663,61664.0
2017-04-03 11:50:00,104.1,104.12,104.0,104.03,19340.0,93.3843,93.4022,93.2946,93.3215,19340.0
2017-04-03 11:55:00,104.02,104.04,104.0,104.03,8272.0,93.3125,93.3304,93.2946,93.3215,8272.0
2017-04-03 12:00:00,104.03,104.04,103.95,103.99,130709.0,93.3215,93.3304,93.2497,93.2856,130709.0
2017-04-03 12:05:00,104.0,104.05,103.99,104.05,7896.0,93.2946,93.3394,93.2856,93.3394,7896.0
2017-04-03 12:10:00,104.06,104.11,104.05,104.1,8554.0,93.3484,93.3932,93.3394,93.3843,8554.0
2017-04-03 12:15:00,104.1,104.16,104.09,104.1,18802.0,93.3843,93.4381,93.3753,93.3843,18802.0
2017-04-03 12:20:00,104.11,104.17,104.11,104.15,10728.0,93.3932,93.4471,93.3932,93.4291,10728.0
2017-04-03 12:25:00,104.14,104.15,104.06,104.1,34290.0,93.4201,93.4291,93.3484,93.3843,34290.0
2017-04-03 12:30:00,104.09,104.1,104.07,104.09,28910.0,93.3753,93.3843,93.3574,93.3753,28910.0
2017-04-03 12:35:00,104.09,104.18,104.09,104.16,5639.0,93.3753,93.456,93.3753,93.4381,5639.0
2017-04-03 12:40:00,104.17,104.17,104.15,104.17,8050.0,93.4471,93.4471,93.4291,93.4471,8050.0
2017-04-03 12:45:00,104.17,104.18,104.16,104.17,5136.0,93.4471,93.456,93.4381,93.4471,5136.0
2017-04-03 12:50:00,104.18,104.18,104.15,104.16,12457.0,93.456,93.456,93.4291,93.4381,12457.0
2017-04-03 12:55:00,104.17,104.17,104.14,104.17,9555.0,93.4471,93.4471,93.4201,93.4471,9555.0
2017-04-03 13:00:00,104.17,104.17,104.14,104.16,7499.0,93.4471,93.4471,93.4201,93.4381,7499.0
2017-04-03 13:05:00,104.15,104.16,104.14,104.15,4149.0,93.4291,93.4381,93.4201,93.4291,4149.0
2017-04-03 13:10:00,104.15,104.17,104.14,104.17,7657.0,93.4291,93.4471,93.4201,93.4471,7657.0
2017-04-03 13:15:00,104.17,104.17,104.16,104.17,4432.0,93.4471,93.4471,93.4381,93.4471,4432.0
2017-04-03 13:20:00,104.17,104.18,104.14,104.15,12212.0,93.4471,93.456,93.4201,93.4291,12212.0
2017-04-03 13:25:00,104.15,104.15,104.12,104.13,8036.0,93.4291,93.4291,93.4022,93.4112,8036.0
2017-04-03 13:30:00,104.13,104.13,104.1,104.13,13700.0,93.4112,93.4112,93.3843,93.4112,13700.0
2017-04-03 13:35:00,104.13,104.13,104.04,104.05,7962.0,93.4112,93.4112,93.3304,93.3394,7962.0
2017-04-03 13:40:00,104.05,104.09,104.04,104.07,6204.0,93.3394,93.3753,93.3304,93.3574,6204.0
2017-04-03 13:45:00,104.06,104.09,104.06,104.08,6602.0,93.3484,93.3753,93.3484,93.3663,6602.0
2017-04-03 13:50:00,104.07,104.09,104.04,104.09,7350.0,93.3574,93.3753,93.3304,93.3753,7350.0
2017-04-03 13:55:00,104.08,104.09,104.07,104.08,7800.0,93.3663,93.3753,93.3574,93.3663,7800.0
2017-04-03 14:00:00,104.08,104.09,104.05,104.05,16131.0,93.3663,93.3753,93.3394,93.3394,16131.0
2017-04-03 14:05:00,104.05,104.06,103.99,104.0,74514.0,93.3394,93.3484,93.2856,93.2946,74514.0
2017-04-03 14:10:00,104.0,104.11,103.99,104.11,94706.0,93.2946,93.3932,93.2856,93.3932,94706.0
2017-04-03 14:15:00,104.11,104.11,104.04,104.05,12820.0,93.3932,93.3932,93.3304,93.3394,12820.0
2017-04-03 14:20:00,104.07,104.12,104.04,104.12,93749.0,93.3574,93.4022,93.3304,93.4022,93749.0
2017-04-03 14:25:00,104.11,104.12,104.05,104.1,24649.0,93.3932,93.4022,93.3394,93.3843,24649.0
2017-04-03 14:30:00,104.12,104.15,104.05,104.05,12722.0,93.4022,93.4291,93.3394,93.3394,12722.0
2017-04-03 14:35:00,104.05,104.09,104.04,104.08,17495.0,93.3394,93.3753,93.3304,93.3663,17495.0
2017-04-03 14:40:00,104.09,104.12,104.09,104.11,13400.0,93.3753,93.4022,93.3753,93.3932,13400.0
2017-04-03 14:45:00,104.11,104.16,104.1,104.16,82110.0,93.3932,93.4381,93.3843,93.4381,82110.0
2017-04-03 14:50:00,104.17,104.18,104.15,104.16,13945.0,93.4471,93.456,93.4291,93.4381,13945.0
2017-04-03 14:55:00,104.16,104.19,104.13,104.16,7975.0,93.4381,93.465,93.4112,93.4381,7975.0
2017-04-03 15:00:00,104.17,104.2,104.15,104.16,18993.0,93.4471,93.474,93.4291,93.4381,18993.0
2017-04-03 15:05:00,104.16,104.2,104.16,104.2,74819.0,93.4381,93.474,93.4381,93.474,74819.0
2017-04-03 15:10:00,104.2,104.29,104.19,104.27,27146.0,93.474,93.5547,93.465,93.5368,27146.0
2017-04-03 15:15:00,104.27,104.37,104.27,104.35,32136.0,93.5368,93.6265,93.5368,93.6085,32136.0
2017-04-03 15:20:00,104.35,104.42,104.33,104.38,39067.0,93.6085,93.6713,93.5906,93.6354,39067.0
2017-04-03 15:25:00,104.38,104.38,104.33,104.38,27034.0,93.6354,93.6354,93.5906,93.6354,27034.0
2017-04-03 15:30:00,104.37,104.4,104.35,104.38,29523.0,93.6265,93.6534,93.6085,93.6354,29523.0
2017-04-03 15:35:00,104.39,104.41,104.31,104.32,35532.0,93.6444,93.6624,93.5726,93.5816,35532.0
2017-04-03 15:40:00,104.31,104.32,104.2,104.2,31805.0,93.5726,93.5816,93.474,93.474,31805.0
2017-04-03 15:45:00,104.2,104.34,104.2,104.33,24850.0,93.474,93.5996,93.474,93.5906,24850.0
2017-04-03 15:50:00,104.33,104.33,104.17,104.26,53314.0,93.5906,93.5906,93.4471,93.5278,53314.0
2017-04-03 15:55:00,104.26,104.36,104.23,104.34,125428.0,93.5278,93.6175,93.5009,93.5996,125428.0
2017-04-04 09:30:00,104.75,104.75,104.4,104.4,35572.0,93.9674,93.9674,93.6534,93.6534,35572.0
2017-04-04 09:35:00,104.41,104.51,104.34,104.49,92081.0,93.6624,93.7521,93.5996,93.7341,92081.0
2017-04-04 09:40:00,104.49,104.64,104.49,104.61,55301.0,93.7341,93.8687,93.7341,93.8418,55301.0
2017-04-04 09:45:00,104.58,104.62,104.54,104.56,11282.0,93.8149,93.8507,93.779,93.7969,11282.0
2017-04-04 09:50:00,104.56,104.68,104.53,104.6,11650.0,93.7969,93.9046,93.77,93.8328,11650.0
2017-04-04 09:55:00,104.64,104.73,104.62,104.73,78214.0,93.8687,93.9494,93.8507,93.9494,78214.0
2017-04-04 10:00:00,104.75,104.76,104.64,104.76,211977.0,93.9674,93.9763,93.8687,93.9763,211977.0
2017-04-04 10:05:00,104.76,104.76,104.65,104.69,228257.0,93.9763,93.9763,93.8777,93.9135,228257.0
2017-04-04 10:10:00,104.7,104.82,104.68,104.79,115509.0,93.9225,94.0302,93.9046,94.0032,115509.0
2017-04-04 10:15:00,104.8,104.9,104.77,104.84,154042.0,94.0122,94.1019,93.9853,94.0481,154042.0
2017-04-04 10:20:00,104.82,104.94,104.82,104.87,77005.0,94.0302,94.1378,94.0302,94.075,77005.0
2017-04-04 10:25:00,104.87,104.91,104.8,104.86,37422.0,94.075,94.1109,94.0122,94.066,37422.0
2017-04-04 10:30:00,104.86,104.9,104.8,104.88,55258.0,94.066,94.1019,94.0122,94.084,55258.0
2017-04-04 10:35:00,104.87,104.97,104.85,104.93,209241.0,94.075,94.1647,94.0571,94.1288,209241.0
2017-04-04 10:40:00,104.94,104.97,104.91,104.93,44538.0,94.1378,94.1647,94.1109,94.1288,44538.0
2017-04-04 10:45:00,104.92,105.19,104.92,105.09,134703.0,94.1199,94.3621,94.1199,94.2724,134703.0
2017-04-04 10:50:00,105.1,105.17,105.08,105.13,160046.0,94.2813,94.3441,94.2634,94.3082,160046.0
2017-04-04 10:55:00,105.14,105.16,105.08,105.1,78251.0,94.3172,94.3352,94.2634,94.2813,78251.0
2017-04-04 11:00:00,105.09,105.17,105.08,105.12,656475.0,94.2724,94.3441,94.2634,94.2993,656475.0
2017-04-04 11:05:00,105.12,105.13,105.08,105.09,212069.0,94.2993,94.3082,94.2634,94.2724,212069.0
2017-04-04 11:10:00,105.08,105.12,105.06,105.09,57663.0,94.2634,94.2993,94.2454,94.2724,57663.0
2017-04-04 11:15:00,105.09,105.11,105.07,105.1,63642.0,94.2724,94.2903,94.2544,94.2813,63642.0
2017-04-04 11:20:00,105.1,105.13,105.08,105.1,50435.0,94.2813,94.3082,94.2634,94.2813,50435.0
2017-04-04 11:25:00,105.09,105.1,105.07,105.09,86565.0,94.2724,94.2813,94.2544,94.2724,86565.0
2017-04-04 11:30:00,105.09,105.11,105.09,105.1,46890.0,94.2724,94.2903,94.2724,94.2813,46890.0
2017-04-04 11:35:00,105.1,105.1,105.06,105.07,458660.0,94.2813,94.2813,94.2454,94.2544,458660.0
2017-04-04 11:40:00,105.06,105.1,105.06,105.1,49160.0,94.2454,94.2813,94.2454,94.2813,49160.0
2017-04-04 11:45:00,105.09,105.1,105.09,105.1,27959.0,94.2724,94.2813,94.2724,94.2813,27959.0
2017-04-04 11:50:00,105.1,105.11,105.09,105.1,97329.0,94.2813,94.2903,94.2724,94.2813,97329.0
2017-04-04 11:55:00,105.1,105.11,104.98,105.09,148241.0,94.2813,94.2903,94.1737,94.2724,148241.0
2017-04-04 12:00:00,105.09,105.1,105.08,105.1,527399.0,94.2724,94.2813,94.2634,94.2813,527399.0
2017-04-04 12:05:00,105.09,105.1,105.09,105.1,97833.0,94.2724,94.2813,94.2724,94.2813,97833.0
2017-04-04 12:10:00,105.09,105.12,105.09,105.11,131045.0,94.2724,94.2993,94.2724,94.2903,131045.0
2017-04-04 12:15:00,105.11,105.14,105.02,105.09,73533.0,94.2903,94.3172,94.2096,94.2724,73533.0
2017-04-04 12:20:00,105.08,105.1,105.08,105.1,22190.0,94.2634,94.2813,94.2634,94.2813,22190.0
2017-04-04 12:25:00,105.09,105.1,105.08,105.09,15533.0,94.2724,94.2813,94.2634,94.2724,15533.0
2017-04-04 12:30:00,105.09,105.1,105.06,105.08,17139.0,94.2724,94.2813,94.2454,94.2634,17139.0
2017-04-04 12:35:00,105.08,105.09,105.04,105.06,11371.0,94.2634,94.2724,94.2275,94.2454,11371.0
2017-04-04 12:40:00,105.06,105.08,105.03,105.08,6540.0,94.2454,94.2634,94.2185,94.2634,6540.0
2017-04-04 12:45:00,105.08,105.08,105.04,105.06,11200.0,94.2634,94.2634,94.2275,94.2454,11200.0
2017-04-04 12:50:00,105.06,105.06,105.01,105.04,26290.0,94.2454,94.2454,94.2006,94.2275,26290.0
2017-04-04 12:55:00,105.04,105.05,105.02,105.02,9995.0,94.2275,94.2365,94.2096,94.2096,9995.0
2017-04-04 13:00:00,105.02,105.04,104.99,105.0,38390.0,94.2096,94.2275,94.1827,94.1916,38390.0
2017-04-04 13:05:00,105.0,105.0,104.97,104.99,18053.0,94.1916,94.1916,94.1647,94.1827,18053.0
2017-04-04 13:10:00,104.99,105.03,104.97,105.0,27725.0,94.1827,94.2185,94.1647,94.1916,27725.0
2017-04-04 13:15:00,105.0,105.01,104.98,104.99,23720.0,94.1916,94.2006,94.1737,94.1827,23720.0
2017-04-04 13:20:00,104.98,105.04,104.97,105.04,36585.0,94.1737,94.2275,94.1647,94.2275,36585.0
2017-04-04 13:25:00,105.03,105.1,105.0,105.09,36700.0,94.2185,94.2813,94.1916,94.2724,36700.0
2017-04-04 13:30:00,105.09,105.26,105.09,105.25,154579.0,94.2724,94.4249,94.2724,94.4159,154579.0
2017-04-04 13:35:00,105.25,105.25,105.13,105.24,38544.0,94.4159,94.4159,94.3082,94.4069,38544.0
2017-04-04 13:40:00,105.23,105.25,105.1,105.11,80014.0,94.3979,94.4159,94.2813,94.2903,80014.0
2017-04-04 13:45:00,105.12,105.12,105.08,105.08,28706.0,94.2993,94.2993,94.2634,94.2634,28706.0
2017-04-04 13:50:00,105.08,105.11,105.08,105.1,22000.0,94.2634,94.2903,94.2634,94.2813,22000.0
2017-04-04 13:55:00,105.1,105.11,105.08,105.1,29119.0,94.2813,94.2903,94.2634,94.2813,29119.0
2017-04-04 14:00:00,105.1,105.11,105.06,105.07,75253.0,94.2813,94.2903,94.2454,94.2544,75253.0
2017-04-04 14:05:00,105.07,105.2,105.07,105.16,31817.0,94.2544,94.371,94.2544,94.3352,31817.0
2017-04-04 14:10:00,105.15,105.16,105.07,105.1,19240.0,94.3262,94.3352,94.2544,94.2813,19240.0
2017-04-04 14:15:00,105.1,105.11,105.07,105.09,17302.0,94.2813,94.2903,94.2544,94.2724,17302.0
2017-04-04 14:20:00,105.1,105.12,105.09,105.11,40049.0,94.2813,94.2993,94.2724,94.2903,40049.0
2017-04-04 14:25:00,105.11,105.19,105.11,105.15,34887.0,94.2903,94.3621,94.2903,94.3262,34887.0
2017-04-04 14:30:00,105.14,105.16,105.13,105.13,15582.0,94.3172,94.3352,94.3082,94.3082,15582.0
2017-04-04 14:35:00,105.13,105.16,105.13,105.15,16310.0,94.3082,94.3352,94.3082,94.3262,16310.0
2017-04-04 14:40:00,105.15,105.19,105.14,105.15,87707.0,94.3262,94.3621,94.3172,94.3262,87707.0
2017-04-04 14:45:00,105.15,105.15,105.11,105.15,15300.0,94.3262,94.3262,94.2903,94.3262,15300.0
2017-04-04 14:50:00,105.14,105.15,105.13,105.15,18300.0,94.3172,94.3262,94.3082,94.3262,18300.0
2017-04-04 14:55:00,105.15,105.15,105.14,105.15,21016.0,94.3262,94.3262,94.3172,94.3262,21016.0
2017-04-04 15:00:00,105.15,105.16,105.14,105.15,19610.0,94.3262,94.3352,94.3172,94.3262,19610.0
2017-04-04 15:05:00,105.15,105.15,105.14,105.15,15430.0,94.3262,94.3262,94.3172,94.3262,15430.0
2017-04-04 15:10:00,105.14,105.15,105.13,105.15,23727.0,94.3172,94.3262,94.3082,94.3262,23727.0
2017-04-04 15:15:00,105.15,105.15,105.14,105.15,24764.0,94.3262,94.3262,94.3172,94.3262,24764.0
2017-04-04 15:20:00,105.15,105.15,105.12,105.15,28544.0,94.3262,94.3262,94.2993,94.3262,28544.0
2017-04-04 15:25:00,105.15,105.15,105.14,105.15,21594.0,94.3262,94.3262,94.3172,94.3262,21594.0
2017-04-04 15:30:00,105.15,105.15,105.08,105.09,65925.0,94.3262,94.3262,94.2634,94.2724,65925.0
2017-04-04 15:35:00,105.09,105.15,105.05,105.08,63132.0,94.2724,94.3262,94.2365,94.2634,63132.0
2017-04-04 15:40:00,105.1,105.11,105.07,105.09,25246.0,94.2813,94.2903,94.2544,94.2724,25246.0
2017-04-04 15:45:00,105.1,105.11,105.04,105.08,125571.0,94.2813,94.2903,94.2275,94.2634,125571.0
2017-04-04 15:50:00,105.08,105.15,105.02,105.02,243145.0,94.2634,94.3262,94.2096,94.2096,243145.0
2017-04-04 15:55:00,105.04,105.09,104.99,105.05,190245.0,94.2275,94.2724,94.1827,94.2365,190245.0
2017-04-05 09:30:00,105.48,105.48,104.92,105.05,58922.0,94.6222,94.6222,94.1199,94.2365,58922.0
2017-04-05 09:35:00,105.05,105.13,105.0,105.03,11627.0,94.2365,94.3082,94.1916,94.2185,11627.0
2017-04-05 09:40:00,105.04,105.1,105.0,105.04,12258.0,94.2275,94.2813,94.1916,94.2275,12258.0
2017-04-05 09:45:00,105.09,105.11,105.01,105.03,11574.0,94.2724,94.2903,94.2006,94.2185,11574.0
2017-04-05 09:50:00,105.05,105.05,104.99,105.04,28765.0,94.2365,94.2365,94.1827,94.2275,28765.0
2017-04-05 09:55:00,105.05,105.06,105.0,105.05,17365.0,94.2365,94.2454,94.1916,94.2365,17365.0
2017-04-05 10:00:00,105.01,105.06,105.01,105.05,38239.0,94.2006,94.2454,94.2006,94.2365,38239.0
2017-04-05 10:05:00,105.05,105.06,105.02,105.02,29423.0,94.2365,94.2454,94.2096,94.2096,29423.0
2017-04-05 10:10:00,105.02,105.05,104.95,104.95,251283.0,94.2096,94.2365,94.1468,94.1468,251283.0
2017-04-05 10:15:00,104.95,104.98,104.88,104.91,97532.0,94.1468,94.1737,94.084,94.1109,97532.0
2017-04-05 10:20:00,104.93,104.97,104.8,104.86,30317.0,94.1288,94.1647,94.0122,94.066,30317.0
2017-04-05 10:25:00,104.85,105.0,104.85,104.92,27863.0,94.0571,94.1916,94.0571,94.1199,27863.0
2017-04-05 10:30:00,104.94,104.94,104.85,104.85,17157.0,94.1378,94.1378,94.0571,94.0571,17157.0
2017-04-05 10:35:00,104.85,104.87,104.79,104.81,65501.0,94.0571,94.075,94.0032,94.0212,65501.0
2017-04-05 10:40:00,104.81,104.89,104.8,104.86,343200.0,94.0212,94.0929,94.0122,94.066,343200.0
2017-04-05 10:45:00,104.86,104.89,104.81,104.86,26415.0,94.066,94.0929,94.0212,94.066,26415.0
2017-04-05 10:50:00,104.85,104.87,104.78,104.79,31703.0,94.0571,94.075,93.9943,94.0032,31703.0
2017-04-05 10:55:00,104.79,104.85,104.78,104.85,118636.0,94.0032,94.0571,93.9943,94.0571,118636.0
2017-04-05 11:00:00,104.84,104.93,104.84,104.91,16016.0,94.0481,94.1288,94.0481,94.1109,16016.0
2017-04-05 11:05:00,104.91,104.92,104.86,104.9,15769.0,94.1109,94.1199,94.066,94.1019,15769.0
2017-04-05 11:10:00,104.9,104.97,104.9,104.91,96746.0,94.1019,94.1647,94.1019,94.1109,96746.0
2017-04-05 11:15:00,104.92,105.04,104.91,105.04,224950.0,94.1199,94.2275,94.1109,94.2275,224950.0
2017-04-05 11:20:00,105.04,105.05,105.01,105.04,156849.0,94.2275,94.2365,94.2006,94.2275,156849.0
2017-04-05 11:25:00,105.04,105.05,105.02,105.04,154496.0,94.2275,94.2365,94.2096,94.2275,154496.0
2017-04-05 11:30:00,105.04,105.05,104.98,105.0,63896.0,94.2275,94.2365,94.1737,94.1916,63896.0
2017-04-05 11:35:00,104.99,105.02,104.96,105.02,115334.0,94.1827,94.2096,94.1557,94.2096,115334.0
2017-04-05 11:40:00,105.01,105.01,104.94,105.0,16906.0,94.2006,94.2006,94.1378,94.1916,16906.0
2017-04-05 11:45:00,105.01,105.04,104.99,104.99,19435.0,94.2006,94.2275,94.1827,94.1827,19435.0
2017-04-05 11:50:00,104.99,105.01,104.99,105.0,10431.0,94.1827,94.2006,94.1827,94.1916,10431.0
2017-04-05 11:55:00,105.01,105.02,104.99,105.01,9253.0,94.2006,94.2096,94.1827,94.2006,9253.0
2017-04-05 12:00:00,105.0,105.04,105.0,105.04,8459.0,94.1916,94.2275,94.1916,94.2275,8459.0
2017-04-05 12:05:00,105.04,105.05,105.02,105.03,8235.0,94.2275,94.2365,94.2096,94.2185,8235.0
2017-04-05 12:10:00,105.03,105.03,105.02,105.02,5232.0,94.2185,94.2185,94.2096,94.2096,5232.0
2017-04-05 12:15:00,105.02,105.05,105.02,105.02,81245.0,94.2096,94.2365,94.2096,94.2096,81245.0
2017-04-05 12:20:00,105.03,105.05,105.02,105.02,20518.0,94.2185,94.2365,94.2096,94.2096,20518.0
2017-04-05 12:25:00,105.04,105.04,105.02,105.03,9539.0,94.2275,94.2275,94.2096,94.2185,9539.0
2017-04-05 12:30:00,105.03,105.03,105.02,105.02,7235.0,94.2185,94.2185,94.2096,94.2096,7235.0
2017-04-05 12:35:00,105.02,105.03,104.99,105.0,19943.0,94.2096,94.2185,94.1827,94.1916,19943.0
2017-04-05 12:40:00,105.01,105.11,105.0,105.09,64773.0,94.2006,94.2903,94.1916,94.2724,64773.0
2017-04-05 12:45:00,105.1,105.12,105.05,105.09,28758.0,94.2813,94.2993,94.2365,94.2724,28758.0
2017-04-05 12:50:00,105.07,105.1,105.03,105.08,125890.0,94.2544,94.2813,94.2185,94.2634,125890.0
2017-04-05 12:55:00,105.08,105.11,105.05,105.05,24158.0,94.2634,94.2903,94.2365,94.2365,24158.0
2017-04-05 13:00:00,105.05,105.06,105.03,105.04,7296.0,94.2365,94.2454,94.2185,94.2275,7296.0
2017-04-05 13:05:00,105.03,105.05,105.01,105.02,17716.0,94.2185,94.2365,94.2006,94.2096,17716.0
2017-04-05 13:10:00,105.01,105.02,105.01,105.02,4507.0,94.2006,94.2096,94.2006,94.2096,4507.0
2017-04-05 13:15:00,105.02,105.05,105.01,105.03,16407.0,94.2096,94.2365,94.2006,94.2185,16407.0
2017-04-05 13:20:00,105.04,105.05,105.02,105.03,73350.0,94.2275,94.2365,94.2096,94.2185,73350.0
2017-04-05 13:25:00,105.03,105.05,105.01,105.05,15200.0,94.2185,94.2365,94.2006,94.2365,15200.0
2017-04-05 13:30:00,105.05,105.05,105.02,105.04,18110.0,94.2365,94.2365,94.2096,94.2275,18110.0
2017-04-05 13:35:00,105.03,105.08,105.03,105.08,36396.0,94.2185,94.2634,94.2185,94.2634,36396.0
2017-04-05 13:40:00,105.08,105.08,105.06,105.07,7993.0,94.2634,94.2634,94.2454,94.2544,7993.0
2017-04-05 13:45:00,105.08,105.11,105.07,105.1,13058.0,94.2634,94.2903,94.2544,94.2813,13058.0
2017-04-05 13:50:00,105.09,105.11,105.09,105.11,34216.0,94.2724,94.2903,94.2724,94.2903,34216.0
2017-04-05 13:55:00,105.1,105.11,105.09,105.11,26668.0,94.2813,94.2903,94.2724,94.2903,26668.0
2017-04-05 14:00:00,105.09,105.11,105.09,105.09,44990.0,94.2724,94.2903,94.2724,94.2724,44990.0
2017-04-05 14:05:00,105.1,105.11,105.05,105.05,24504.0,94.2813,94.2903,94.2365,94.2365,24504.0
2017-04-05 14:10:00,105.05,105.09,105.05,105.08,31593.0,94.2365,94.2724,94.2365,94.2634,31593.0
2017-04-05 14:15:00,105.08,105.1,105.03,105.04,28050.0,94.2634,94.2813,94.2185,94.2275,28050.0
2017-04-05 14:20:00,105.04,105.07,104.96,104.96,42659.0,94.2275,94.2544,94.1557,94.1557,42659.0
2017-04-05 14:25:00,104.95,105.07,104.95,105.03,50400.0,94.1468,94.2544,94.1468,94.2185,50400.0
2017-04-05 14:30:00,105.03,105.03,105.0,105.0,12455.0,94.2185,94.2185,94.1916,94.1916,12455.0
2017-04-05 14:35:00,105.01,105.02,104.95,104.95,30229.0,94.2006,94.2096,94.1468,94.1468,30229.0
2017-04-05 14:40:00,104.94,105.02,104.92,105.01,25162.0,94.1378,94.2096,94.1199,94.2006,25162.0
2017-04-05 14:45:00,105.0,105.02,104.99,105.0,69225.0,94.1916,94.2096,94.1827,94.1916,69225.0
2017-04-05 14:50:00,105.0,105.01,104.92,104.94,14551.0,94.1916,94.2006,94.1199,94.1378,14551.0
2017-04-05 14:55:00,104.93,104.96,104.88,104.9,15805.0,94.1288,94.1557,94.084,94.1019,15805.0
2017-04-05 15:00:00,104.9,104.93,104.89,104.92,73300.0,94.1019,94.1288,94.0929,94.1199,73300.0
2017-04-05 15:05:00,104.91,104.93,104.86,104.92,54797.0,94.1109,94.1288,94.066,94.1199,54797.0
2017-04-05 15:10:00,104.92,104.93,104.87,104.87,94738.0,94.1199,94.1288,94.075,94.075,94738.0
2017-04-05 15:15:00,104.88,104.89,104.78,104.82,25604.0,94.084,94.0929,93.9943,94.0302,25604.0
2017-04-05 15:20:00,104.84,104.85,104.77,104.77,25243.0,94.0481,94.0571,93.9853,93.9853,25243.0
2017-04-05 15:25:00,104.76,104.81,104.75,104.81,39080.0,93.9763,94.0212,93.9674,94.0212,39080.0
2017-04-05 15:30:00,104.81,104.81,104.61,104.72,71733.0,94.0212,94.0212,93.8418,93.9404,71733.0
2017-04-05 15:35:00,104.72,104.87,104.71,104.8,20400.0,93.9404,94.075,93.9315,94.0122,20400.0
2017-04-05 15:40:00,104.82,104.86,104.78,104.85,23136.0,94.0302,94.066,93.9943,94.0571,23136.0
2017-04-05 15:45:00,104.84,104.86,104.71,104.75,43152.0,94.0481,94.066,93.9315,93.9674,43152.0
2017-04-05 15:50:00,104.74,104.87,104.73,104.84,40154.0,93.9584,94.075,93.9494,94.0481,40154.0
2017-04-05 15:55:00,104.84,104.85,104.76,104.8,56022.0,94.0481,94.0571,93.9763,94.0122,56022.0
2017-04-06 09:30:00,104.95,105.0,104.75,104.79,150454.0,94.1468,94.1916,93.9674,94.0032,150454.0
2017-04-06 09:35:00,104.79,104.85,104.79,104.82,94105.0,94.0032,94.0571,94.0032,94.0302,94105.0
2017-04-06 09:40:00,104.88,104.88,104.79,104.79,95719.0,94.084,94.084,94.0032,94.0032,95719.0
2017-04-06 09:45:00,104.81,104.81,104.75,104.75,52508.0,94.0212,94.0212,93.9674,93.9674,52508.0
2017-04-06 09:50:00,104.76,104.81,104.75,104.8,537620.0,93.9763,94.0212,93.9674,94.0122,537620.0
2017-04-06 09:55:00,104.8,104.81,104.75,104.75,46820.0,94.0122,94.0212,93.9674,93.9674,46820.0
2017-04-06 10:00:00,104.77,104.79,104.67,104.77,18507.0,93.9853,94.0032,93.8956,93.9853,18507.0
2017-04-06 10:05:00,104.78,104.79,104.75,104.75,7250.0,93.9943,94.0032,93.9674,93.9674,7250.0
2017-04-06 10:10:00,104.75,104.77,104.71,104.75,25913.0,93.9674,93.9853,93.9315,93.9674,25913.0
2017-04-06 10:15:00,104.76,104.76,104.65,104.65,21040.0,93.9763,93.9763,93.8777,93.8777,21040.0
2017-04-06 10:20:00,104.67,104.7,104.62,104.68,13200.0,93.8956,93.9225,93.8507,93.9046,13200.0
2017-04-06 10:25:00,104.67,104.67,104.62,104.63,12500.0,93.8956,93.8956,93.8507,93.8597,12500.0
2017-04-06 10:30:00,104.64,104.64,104.54,104.55,46483.0,93.8687,93.8687,93.779,93.7879,46483.0
2017-04-06 10:35:00,104.56,104.59,104.5,104.51,49697.0,93.7969,93.8238,93.7431,93.7521,49697.0
2017-04-06 10:40:00,104.52,104.53,104.47,104.52,41618.0,93.761,93.77,93.7162,93.761,41618.0
2017-04-06 10:45:00,104.52,104.54,104.52,104.53,62595.0,93.761,93.779,93.761,93.77,62595.0
2017-04-06 10:50:00,104.53,104.62,104.52,104.58,35271.0,93.77,93.8507,93.761,93.8149,35271.0
2017-04-06 10:55:00,104.57,104.6,104.55,104.56,37072.0,93.8059,93.8328,93.7879,93.7969,37072.0
2017-04-06 11:00:00,104.57,104.58,104.55,104.57,7300.0,93.8059,93.8149,93.7879,93.8059,7300.0
2017-04-06 11:05:00,104.56,104.58,104.56,104.56,6801.0,93.7969,93.8149,93.7969,93.7969,6801.0
2017-04-06 11:10:00,104.58,104.58,104.56,104.57,10061.0,93.8149,93.8149,93.7969,93.8059,10061.0
2017-04-06 11:15:00,104.57,104.57,104.52,104.54,22107.0,93.8059,93.8059,93.761,93.779,22107.0
2017-04-06 11:20:00,104.52,104.53,104.5,104.52,10700.0,93.761,93.77,93.7431,93.761,10700.0
2017-04-06 11:25:00,104.53,104.55,104.51,104.54,32855.0,93.77,93.7879,93.7521,93.779,32855.0
2017-04-06 11:30:00,104.53,104.56,104.51,104.51,151165.0,93.77,93.7969,93.7521,93.7521,151165.0
2017-04-06 11:35:00,104.5,104.61,104.5,104.6,36636.0,93.7431,93.8418,93.7431,93.8328,36636.0
2017-04-06 11:40:00,104.59,104.6,104.53,104.55,25700.0,93.8238,93.8328,93.77,93.7879,25700.0
2017-04-06 11:45:00,104.55,104.6,104.53,104.58,16516.0,93.7879,93.8328,93.77,93.8149,16516.0
2017-04-06 11:50:00,104.59,104.59,104.55,104.55,4375.0,93.8238,93.8238,93.7879,93.7879,4375.0
2017-04-06 11:55:00,104.55,104.56,104.53,104.54,12484.0,93.7879,93.7969,93.77,93.779,12484.0
2017-04-06 12:00:00,104.54,104.55,104.5,104.51,24589.0,93.779,93.7879,93.7431,93.7521,24589.0
2017-04-06 12:05:00,104.51,104.52,104.5,104.51,20383.0,93.7521,93.761,93.7431,93.7521,20383.0
2017-04-06 12:10:00,104.51,104.52,104.44,104.47,23244.0,93.7521,93.761,93.6893,93.7162,23244.0
2017-04-06 12:15:00,104.47,104.48,104.45,104.47,37513.0,93.7162,93.7252,93.6982,93.7162,37513.0
2017-04-06 12:20:00,104.48,104.54,104.48,104.52,28630.0,93.7252,93.779,93.7252,93.761,28630.0
2017-04-06 12:25:00,104.52,104.54,104.51,104.54,15903.0,93.761,93.779,93.7521,93.779,15903.0
2017-04-06 12:30:00,104.54,104.55,104.53,104.54,7499.0,93.779,93.7879,93.77,93.779,7499.0
2017-04-06 12:35:00,104.54,104.55,104.51,104.52,12129.0,93.779,93.7879,93.7521,93.761,12129.0
2017-04-06 12:40:00,104.52,104.52,104.5,104.5,8460.0,93.761,93.761,93.7431,93.7431,8460.0
2017-04-06 12:45:00,104.51,104.52,104.5,104.52,14427.0,93.7521,93.761,93.7431,93.761,14427.0
2017-04-06 12:50:00,104.52,104.53,104.51,104.53,15568.0,93.761,93.77,93.7521,93.77,15568.0
2017-04-06 12:55:00,104.52,104.53,104.51,104.52,7600.0,93.761,93.77,93.7521,93.761,7600.0
2017-04-06 13:00:00,104.52,104.52,104.51,104.52,8350.0,93.761,93.761,93.7521,93.761,8350.0
2017-04-06 13:05:00,104.51,104.51,104.49,104.5,33699.0,93.7521,93.7521,93.7341,93.7431,33699.0
2017-04-06 13:10:00,104.51,104.55,104.49,104.51,122849.0,93.7521,93.7879,93.7341,93.7521,122849.0
2017-04-06 13:15:00,104.52,104.52,104.5,104.51,31097.0,93.761,93.761,93.7431,93.7521,31097.0
2017-04-06 13:20:00,104.52,104.52,104.49,104.5,45047.0,93.761,93.761,93.7341,93.7431,45047.0
2017-04-06 13:25:00,104.5,104.51,104.49,104.51,24526.0,93.7431,93.7521,93.7341,93.7521,24526.0
2017-04-06 13:30:00,104.51,104.51,104.5,104.51,14144.0,93.7521,93.7521,93.7431,93.7521,14144.0
2017-04-06 13:35:00,104.51,104.51,104.5,104.5,12920.0,93.7521,93.7521,93.7431,93.7431,12920.0
2017-04-06 13:40:00,104.5,104.51,104.46,104.46,16858.0,93.7431,93.7521,93.7072,93.7072,16858.0
2017-04-06 13:45:00,104.46,104.46,104.44,104.45,13049.0,93.7072,93.7072,93.6893,93.6982,13049.0
2017-04-06 13:50:00,104.46,104.47,104.45,104.47,10027.0,93.7072,93.7162,93.6982,93.7162,10027.0
2017-04-06 13:55:00,104.47,104.47,104.44,104.46,8279.0,93.7162,93.7162,93.6893,93.7072,8279.0
2017-04-06 14:00:00,104.46,104.52,104.45,104.51,40880.0,93.7072,93.761,93.6982,93.7521,40880.0
2017-04-06 14:05:00,104.51,104.51,104.48,104.48,13287.0,93.7521,93.7521,93.7252,93.7252,13287.0
2017-04-06 14:10:00,104.48,104.49,104.43,104.43,23527.0,93.7252,93.7341,93.6803,93.6803,23527.0
2017-04-06 14:15:00,104.42,104.45,104.34,104.44,40962.0,93.6713,93.6982,93.5996,93.6893,40962.0
2017-04-06 14:20:00,104.44,104.45,104.43,104.44,5779.0,93.6893,93.6982,93.6803,93.6893,5779.0
2017-04-06 14:25:00,104.44,104.45,104.43,104.43,12447.0,93.6893,93.6982,93.6803,93.6803,12447.0
2017-04-06 14:30:00,104.42,104.43,104.41,104.42,6332.0,93.6713,93.6803,93.6624,93.6713,6332.0
2017-04-06 14:35:00,104.42,104.43,104.38,104.39,24048.0,93.6713,93.6803,93.6354,93.6444,24048.0
2017-04-06 14:40:00,104.39,104.42,104.38,104.41,14342.0,93.6444,93.6713,93.6354,93.6624,14342.0
2017-04-06 14:45:00,104.41,104.42,104.34,104.34,36973.0,93.6624,93.6713,93.5996,93.5996,36973.0
2017-04-06 14:50:00,104.35,104.5,104.35,104.5,492101.0,93.6085,93.7431,93.6085,93.7431,492101.0
2017-04-06 14:55:00,104.5,104.54,104.47,104.52,12200.0,93.7431,93.779,93.7162,93.761,12200.0
2017-04-06 15:00:00,104.53,104.57,104.5,104.52,32976.0,93.77,93.8059,93.7431,93.761,32976.0
2017-04-06 15:05:00,104.52,104.54,104.51,104.52,14375.0,93.761,93.779,93.7521,93.761,14375.0
2017-04-06 15:10:00,104.53,104.53,104.49,104.5,19426.0,93.77,93.77,93.7341,93.7431,19426.0
2017-04-06 15:15:00,104.5,104.53,104.49,104.5,42022.0,93.7431,93.77,93.7341,93.7431,42022.0
2017-04-06 15:20:00,104.5,104.51,104.43,104.43,9800.0,93.7431,93.7521,93.6803,93.6803,9800.0
2017-04-06 15:25:00,104.43,104.5,104.42,104.47,19498.0,93.6803,93.7431,93.6713,93.7162,19498.0
2017-04-06 15:30:00,104.45,104.46,104.38,104.39,14550.0,93.6982,93.7072,93.6354,93.6444,14550.0
2017-04-06 15:35:00,104.4,104.45,104.38,104.43,25940.0,93.6534,93.6982,93.6354,93.6803,25940.0
2017-04-06 15:40:00,104.43,104.45,104.41,104.41,23820.0,93.6803,93.6982,93.6624,93.6624,23820.0
2017-04-06 15:45:00,104.41,104.41,104.39,104.4,18792.0,93.6624,93.6624,93.6444,93.6534,18792.0
2017-04-06 15:50:00,104.4,104.43,104.37,104.41,92116.0,93.6534,93.6803,93.6265,93.6624,92116.0
2017-04-06 15:55:00,104.41,104.41,104.38,104.4,63809.0,93.6624,93.6624,93.6354,93.6534,63809.0
2017-04-07 09:30:00,104.5,104.61,104.45,104.61,19478.0,93.7431,93.8418,93.6982,93.8418,19478.0
2017-04-07 09:35:00,104.57,104.8,104.57,104.71,381425.0,93.8059,94.0122,93.8059,93.9315,381425.0
2017-04-07 09:40:00,104.74,104.77,104.63,104.64,94739.0,93.9584,93.9853,93.8597,93.8687,94739.0
2017-04-07 09:45:00,104.65,104.65,104.59,104.62,55816.0,93.8777,93.8777,93.8238,93.8507,55816.0
2017-04-07 09:50:00,104.62,104.65,104.5,104.52,63754.0,93.8507,93.8777,93.7431,93.761,63754.0
2017-04-07 09:55:00,104.53,104.59,104.51,104.56,36313.0,93.77,93.8238,93.7521,93.7969,36313.0
2017-04-07 10:00:00,104.55,104.64,104.55,104.64,18035.0,93.7879,93.8687,93.7879,93.8687,18035.0
2017-04-07 10:05:00,104.61,104.7,104.57,104.65,270965.0,93.8418,93.9225,93.8059,93.8777,270965.0
2017-04-07 10:10:00,104.68,104.68,104.53,104.53,33173.0,93.9046,93.9046,93.77,93.77,33173.0
2017-04-07 10:15:00,104.54,104.56,104.49,104.53,8977.0,93.779,93.7969,93.7341,93.77,8977.0
2017-04-07 10:20:00,104.51,104.58,104.51,104.57,17854.0,93.7521,93.8149,93.7521,93.8059,17854.0
2017-04-07 10:25:00,104.57,104.59,104.55,104.55,43509.0,93.8059,93.8238,93.7879,93.7879,43509.0
2017-04-07 10:30:00,104.55,104.59,104.54,104.56,146517.0,93.7879,93.8238,93.779,93.7969,146517.0
2017-04-07 10:35:00,104.59,104.72,104.58,104.7,57987.0,93.8238,93.9404,93.8149,93.9225,57987.0
2017-04-07 10:40:00,104.7,104.75,104.68,104.69,54816.0,93.9225,93.9674,93.9046,93.9135,54816.0
2017-04-07 10:45:00,104.69,104.72,104.68,104.71,187524.0,93.9135,93.9404,93.9046,93.9315,187524.0
2017-04-07 10:50:00,104.71,104.75,104.7,104.72,19544.0,93.9315,93.9674,93.9225,93.9404,19544.0
2017-04-07 10:55:00,104.72,104.74,104.72,104.73,18914.0,93.9404,93.9584,93.9404,93.9494,18914.0
2017-04-07 11:00:00,104.72,104.74,104.7,104.71,19925.0,93.9404,93.9584,93.9225,93.9315,19925.0
2017-04-07 11:05:00,104.71,104.71,104.59,104.65,68213.0,93.9315,93.9315,93.8238,93.8777,68213.0
2017-04-07 11:10:00,104.65,104.68,104.61,104.65,22442.0,93.8777,93.9046,93.8418,93.8777,22442.0
2017-04-07 11:15:00,104.65,104.67,104.6,104.65,18463.0,93.8777,93.8956,93.8328,93.8777,18463.0
2017-04-07 11:20:00,104.65,104.73,104.63,104.73,128689.0,93.8777,93.9494,93.8597,93.9494,128689.0
2017-04-07 11:25:00,104.72,104.73,104.69,104.7,19607.0,93.9404,93.9494,93.9135,93.9225,19607.0
2017-04-07 11:30:00,104.71,104.74,104.7,104.73,30624.0,93.9315,93.9584,93.9225,93.9494,30624.0
2017-04-07 11:35:00,104.72,104.74,104.68,104.7,32933.0,93.9404,93.9584,93.9046,93.9225,32933.0
2017-04-07 11:40:00,104.7,104.73,104.69,104.72,46939.0,93.9225,93.9494,93.9135,93.9404,46939.0
2017-04-07 11:45:00,104.72,104.73,104.7,104.72,30577.0,93.9404,93.9494,93.9225,93.9404,30577.0
2017-04-07 11:50:00,104.72,104.72,104.71,104.71,14592.0,93.9404,93.9404,93.9315,93.9315,14592.0
2017-04-07 11:55:00,104.72,104.73,104.7,104.7,23760.0,93.9404,93.9494,93.9225,93.9225,23760.0
2017-04-07 12:00:00,104.7,104.73,104.67,104.68,27274.0,93.9225,93.9494,93.8956,93.9046,27274.0
2017-04-07 12:05:00,104.67,104.7,104.67,104.7,4000.0,93.8956,93.9225,93.8956,93.9225,4000.0
2017-04-07 12:10:00,104.7,104.74,104.64,104.66,29628.0,93.9225,93.9584,93.8687,93.8866,29628.0
2017-04-07 12:15:00,104.66,104.74,104.63,104.72,539434.0,93.8866,93.9584,93.8597,93.9404,539434.0
2017-04-07 12:20:00,104.73,104.73,104.71,104.72,25684.0,93.9494,93.9494,93.9315,93.9404,25684.0
2017-04-07 12:25:00,104.73,104.77,104.71,104.77,53611.0,93.9494,93.9853,93.9315,93.9853,53611.0
2017-04-07 12:30:00,104.77,104.78,104.74,104.75,122517.0,93.9853,93.9943,93.9584,93.9674,122517.0
2017-04-07 12:35:00,104.74,104.75,104.73,104.74,10254.0,93.9584,93.9674,93.9494,93.9584,10254.0
2017-04-07 12:40:00,104.74,104.76,104.71,104.73,10396.0,93.9584,93.9763,93.9315,93.9494,10396.0
2017-04-07 12:45:00,104.73,104.73,104.7,104.7,10099.0,93.9494,93.9494,93.9225,93.9225,10099.0
2017-04-07 12:50:00,104.71,104.71,104.69,104.71,8838.0,93.9315,93.9315,93.9135,93.9315,8838.0
2017-04-07 12:55:00,104.71,104.72,104.66,104.67,12170.0,93.9315,93.9404,93.8866,93.8956,12170.0
2017-04-07 13:00:00,104.69,104.69,104.65,104.68,12200.0,93.9135,93.9135,93.8777,93.9046,12200.0
2017-04-07 13:05:00,104.68,104.7,104.67,104.7,9906.0,93.9046,93.9225,93.8956,93.9225,9906.0
2017-04-07 13:10:00,104.7,104.71,104.68,104.68,27444.0,93.9225,93.9315,93.9046,93.9046,27444.0
2017-04-07 13:15:00,104.7,104.7,104.68,104.69,6714.0,93.9225,93.9225,93.9046,93.9135,6714.0
2017-04-07 13:20:00,104.7,104.7,104.65,104.68,5546.0,93.9225,93.9225,93.8777,93.9046,5546.0
2017-04-07 13:25:00,104.7,104.7,104.69,104.7,5017.0,93.9225,93.9225,93.9135,93.9225,5017.0
2017-04-07 13:30:00,104.71,104.72,104.69,104.7,15467.0,93.9315,93.9404,93.9135,93.9225,15467.0
2017-04-07 13:35:00,104.7,104.71,104.68,104.7,13600.0,93.9225,93.9315,93.9046,93.9225,13600.0
2017-04-07 13:40:00,104.7,104.71,104.69,104.7,5000.0,93.9225,93.9315,93.9135,93.9225,5000.0
2017-04-07 13:45:00,104.69,104.7,104.69,104.7,7025.0,93.9135,93.9225,93.9135,93.9225,7025.0
2017-04-07 13:50:00,104.7,104.7,104.69,104.7,5900.0,93.9225,93.9225,93.9135,93.9225,5900.0
2017-04-07 13:55:00,104.7,104.7,104.69,104.7,11620.0,93.9225,93.9225,93.9135,93.9225,11620.0
2017-04-07 14:00:00,104.7,104.7,104.69,104.69,16079.0,93.9225,93.9225,93.9135,93.9135,16079.0
2017-04-07 14:05:00,104.69,104.7,104.6,104.61,18471.0,93.9135,93.9225,93.8328,93.8418,18471.0
2017-04-07 14:10:00,104.6,104.63,104.59,104.62,3449.0,93.8328,93.8597,93.8238,93.8507,3449.0
2017-04-07 14:15:00,104.62,104.63,104.62,104.63,8200.0,93.8507,93.8597,93.8507,93.8597,8200.0
2017-04-07 14:20:00,104.63,104.69,104.63,104.68,12730.0,93.8597,93.9135,93.8597,93.9046,12730.0
2017-04-07 14:25:00,104.68,104.69,104.67,104.68,19151.0,93.9046,93.9135,93.8956,93.9046,19151.0
2017-04-07 14:30:00,104.68,104.69,104.67,104.69,31004.0,93.9046,93.9135,93.8956,93.9135,31004.0
2017-04-07 14:35:00,104.69,104.7,104.66,104.67,17205.0,93.9135,93.9225,93.8866,93.8956,17205.0
2017-04-07 14:40:00,104.67,104.68,104.65,104.65,16833.0,93.8956,93.9046,93.8777,93.8777,16833.0
2017-04-07 14:45:00,104.66,104.66,104.64,104.65,9274.0,93.8866,93.8866,93.8687,93.8777,9274.0
2017-04-07 14:50:00,104.65,104.65,104.59,104.62,21110.0,93.8777,93.8777,93.8238,93.8507,21110.0
2017-04-07 14:55:00,104.61,104.62,104.6,104.62,11722.0,93.8418,93.8507,93.8328,93.8507,11722.0
2017-04-07 15:00:00,104.62,104.62,104.6,104.61,8276.0,93.8507,93.8507,93.8328,93.8418,8276.0
2017-04-07 15:05:00,104.61,104.61,104.6,104.61,22383.0,93.8418,93.8418,93.8328,93.8418,22383.0
2017-04-07 15:10:00,104.61,104.61,104.6,104.61,3940.0,93.8418,93.8418,93.8328,93.8418,3940.0
2017-04-07 15:15:00,104.6,104.61,104.59,104.61,13829.0,93.8328,93.8418,93.8238,93.8418,13829.0
2017-04-07 15:20:00,104.6,104.61,104.6,104.61,12064.0,93.8328,93.8418,93.8328,93.8418,12064.0
2017-04-07 15:25:00,104.61,104.62,104.59,104.62,50048.0,93.8418,93.8507,93.8238,93.8507,50048.0
2017-04-07 15:30:00,104.63,104.63,104.62,104.63,8787.0,93.8597,93.8597,93.8507,93.8597,8787.0
2017-04-07 15:35:00,104.63,104.63,104.61,104.62,14011.0,93.8597,93.8597,93.8418,93.8507,14011.0
2017-04-07 15:40:00,104.62,104.64,104.62,104.64,7725.0,93.8507,93.8687,93.8507,93.8687,7725.0
2017-04-07 15:45:00,104.64,104.65,104.63,104.64,13462.0,93.8687,93.8777,93.8597,93.8687,13462.0
2017-04-07 15:50:00,104.64,104.7,104.61,104.62,86568.0,93.8687,93.9225,93.8418,93.8507,86568.0
2017-04-07 15:55:00,104.61,104.62,104.54,104.55,115071.0,93.8418,93.8507,93.779,93.7879,115071.0
2017-04-10 09:30:00,104.5,104.59,104.49,104.57,13480.0,93.7431,93.8238,93.7341,93.8059,13480.0
2017-04-10 09:35:00,104.57,104.68,104.56,104.61,9909.0,93.8059,93.9046,93.7969,93.8418,9909.0
2017-04-10 09:40:00,104.65,104.66,104.6,104.6,6250.0,93.8777,93.8866,93.8328,93.8328,6250.0
2017-04-10 09:45:00,104.62,104.65,104.59,104.6,4250.0,93.8507,93.8777,93.8238,93.8328,4250.0
2017-04-10 09:50:00,104.59,104.65,104.56,104.65,4900.0,93.8238,93.8777,93.7969,93.8777,4900.0
2017-04-10 09:55:00,104.63,104.65,104.6,104.61,53122.0,93.8597,93.8777,93.8328,93.8418,53122.0
2017-04-10 10:00:00,104.62,104.64,104.62,104.63,2787.0,93.8507,93.8687,93.8507,93.8597,2787.0
2017-04-10 10:05:00,104.63,104.64,104.58,104.6,3700.0,93.8597,93.8687,93.8149,93.8328,3700.0
2017-04-10 10:10:00,104.59,104.64,104.55,104.57,5400.0,93.8238,93.8687,93.7879,93.8059,5400.0
2017-04-10 10:15:00,104.56,104.57,104.51,104.55,5079.0,93.7969,93.8059,93.7521,93.7879,5079.0
2017-04-10 10:20:00,104.55,104.6,104.52,104.59,4225.0,93.7879,93.8328,93.761,93.8238,4225.0
2017-04-10 10:25:00,104.56,104.57,104.47,104.47,2752.0,93.7969,93.8059,93.7162,93.7162,2752.0
2017-04-10 10:30:00,104.48,104.51,104.46,104.46,4500.0,93.7252,93.7521,93.7072,93.7072,4500.0
2017-04-10 10:35:00,104.46,104.48,104.41,104.41,13200.0,93.7072,93.7252,93.6624,93.6624,13200.0
2017-04-10 10:40:00,104.44,104.48,104.4,104.43,35184.0,93.6893,93.7252,93.6534,93.6803,35184.0
2017-04-10 10:45:00,104.42,104.44,104.39,104.42,10500.0,93.6713,93.6893,93.6444,93.6713,10500.0
2017-04-10 10:50:00,104.42,104.42,104.33,104.37,14593.0,93.6713,93.6713,93.5906,93.6265,14593.0
2017-04-10 10:55:00,104.37,104.39,104.35,104.35,11456.0,93.6265,93.6444,93.6085,93.6085,11456.0
2017-04-10 11:00:00,104.35,104.42,104.35,104.42,15522.0,93.6085,93.6713,93.6085,93.6713,15522.0
2017-04-10 11:05:00,104.43,104.46,104.41,104.46,15900.0,93.6803,93.7072,93.6624,93.7072,15900.0
2017-04-10 11:10:00,104.46,104.48,104.43,104.46,21987.0,93.7072,93.7252,93.6803,93.7072,21987.0
2017-04-10 11:15:00,104.46,104.46,104.44,104.45,29000.0,93.7072,93.7072,93.6893,93.6982,29000.0
2017-04-10 11:20:00,104.45,104.45,104.41,104.41,8609.0,93.6982,93.6982,93.6624,93.6624,8609.0
2017-04-10 11:25:00,104.42,104.42,104.4,104.42,16358.0,93.6713,93.6713,93.6534,93.6713,16358.0
2017-04-10 11:30:00,104.42,104.42,104.37,104.39,22313.0,93.6713,93.6713,93.6265,93.6444,22313.0
2017-04-10 11:35:00,104.38,104.4,104.37,104.38,25300.0,93.6354,93.6534,93.6265,93.6354,25300.0
2017-04-10 11:40:00,104.4,104.41,104.35,104.37,13209.0,93.6534,93.6624,93.6085,93.6265,13209.0
2017-04-10 11:45:00,104.35,104.37,104.35,104.36,17500.0,93.6085,93.6265,93.6085,93.6175,17500.0
2017-04-10 11:50:00,104.35,104.37,104.35,104.37,9645.0,93.6085,93.6265,93.6085,93.6265,9645.0
2017-04-10 11:55:00,104.36,104.37,104.35,104.37,29278.0,93.6175,93.6265,93.6085,93.6265,29278.0
2017-04-10 12:00:00,104.37,104.37,104.35,104.35,7047.0,93.6265,93.6265,93.6085,93.6085,7047.0
2017-04-10 12:05:00,104.37,104.38,104.35,104.36,5536.0,93.6265,93.6354,93.6085,93.6175,5536.0
2017-04-10 12:10:00,104.37,104.37,104.34,104.35,59090.0,93.6265,93.6265,93.5996,93.6085,59090.0
2017-04-10 12:15:00,104.35,104.37,104.34,104.36,17040.0,93.6085,93.6265,93.5996,93.6175,17040.0
2017-04-10 12:20:00,104.35,104.35,104.32,104.32,147100.0,93.6085,93.6085,93.5816,93.5816,147100.0
2017-04-10 12:25:00,104.32,104.32,104.26,104.3,14150.0,93.5816,93.5816,93.5278,93.5637,14150.0
2017-04-10 12:30:00,104.3,104.31,104.27,104.31,44235.0,93.5637,93.5726,93.5368,93.5726,44235.0
2017-04-10 12:35:00,104.3,104.3,104.24,104.25,106405.0,93.5637,93.5637,93.5099,93.5188,106405.0
2017-04-10 12:40:00,104.26,104.29,104.24,104.24,3700.0,93.5278,93.5547,93.5099,93.5099,3700.0
2017-04-10 12:45:00,104.23,104.32,104.22,104.32,8341.0,93.5009,93.5816,93.4919,93.5816,8341.0
2017-04-10 12:50:00,104.32,104.32,104.26,104.26,7900.0,93.5816,93.5816,93.5278,93.5278,7900.0
2017-04-10 12:55:00,104.28,104.32,104.27,104.3,9787.0,93.5457,93.5816,93.5368,93.5637,9787.0
2017-04-10 13:00:00,104.28,104.31,104.27,104.29,104470.0,93.5457,93.5726,93.5368,93.5547,104470.0
2017-04-10 13:05:00,104.3,104.37,104.3,104.37,26443.0,93.5637,93.6265,93.5637,93.6265,26443.0
2017-04-10 13:10:00,104.38,104.43,104.35,104.35,64302.0,93.6354,93.6803,93.6085,93.6085,64302.0
2017-04-10 13:15:00,104.36,104.39,104.35,104.36,10200.0,93.6175,93.6444,93.6085,93.6175,10200.0
2017-04-10 13:20:00,104.38,104.42,104.35,104.41,40780.0,93.6354,93.6713,93.6085,93.6624,40780.0
2017-04-10 13:25:00,104.41,104.41,104.34,104.36,10700.0,93.6624,93.6624,93.5996,93.6175,10700.0
2017-04-10 13:30:00,104.36,104.39,104.34,104.35,6456.0,93.6175,93.6444,93.5996,93.6085,6456.0
2017-04-10 13:35:00,104.35,104.42,104.35,104.41,5960.0,93.6085,93.6713,93.6085,93.6624,5960.0
2017-04-10 13:40:00,104.41,104.42,104.36,104.38,10304.0,93.6624,93.6713,93.6175,93.6354,10304.0
2017-04-10 13:45:00,104.38,104.39,104.35,104.36,6801.0,93.6354,93.6444,93.6085,93.6175,6801.0
2017-04-10 13:50:00,104.36,104.38,104.32,104.36,22076.0,93.6175,93.6354,93.5816,93.6175,22076.0
2017-04-10 13:55:00,104.37,104.39,104.34,104.34,11160.0,93.6265,93.6444,93.5996,93.5996,11160.0
2017-04-10 14:00:00,104.35,104.36,104.32,104.32,11615.0,93.6085,93.6175,93.5816,93.5816,11615.0
2017-04-10 14:05:00,104.35,104.36,104.34,104.35,16402.0,93.6085,93.6175,93.5996,93.6085,16402.0
2017-04-10 14:10:00,104.35,104.35,104.32,104.34,11698.0,93.6085,93.6085,93.5816,93.5996,11698.0
2017-04-10 14:15:00,104.33,104.34,104.3,104.34,29720.0,93.5906,93.5996,93.5637,93.5996,29720.0
2017-04-10 14:20:00,104.34,104.36,104.31,104.32,16282.0,93.5996,93.6175,93.5726,93.5816,16282.0
2017-04-10 14:25:00,104.31,104.36,104.3,104.3,11439.0,93.5726,93.6175,93.5637,93.5637,11439.0
2017-04-10 14:30:00,104.3,104.34,104.3,104.3,4600.0,93.5637,93.5996,93.5637,93.5637,4600.0
2017-04-10 14:35:00,104.32,104.32,104.28,104.3,10200.0,93.5816,93.5816,93.5457,93.5637,10200.0
2017-04-10 14:40:00,104.3,104.31,104.27,104.28,10440.0,93.5637,93.5726,93.5368,93.5457,10440.0
2017-04-10 14:45:00,104.28,104.31,104.28,104.31,18114.0,93.5457,93.5726,93.5457,93.5726,18114.0
2017-04-10 14:50:00,104.31,104.32,104.29,104.29,23466.0,93.5726,93.5816,93.5547,93.5547,23466.0
2017-04-10 14:55:00,104.28,104.31,104.27,104.27,11191.0,93.5457,93.5726,93.5368,93.5368,11191.0
2017-04-10 15:00:00,104.29,104.3,104.27,104.29,10185.0,93.5547,93.5637,93.5368,93.5547,10185.0
2017-04-10 15:05:00,104.29,104.3,104.27,104.27,29277.0,93.5547,93.5637,93.5368,93.5368,29277.0
2017-04-10 15:10:00,104.29,104.29,104.25,104.26,6054.0,93.5547,93.5547,93.5188,93.5278,6054.0
2017-04-10 15:15:00,104.27,104.28,104.24,104.27,47156.0,93.5368,93.5457,93.5099,93.5368,47156.0
2017-04-10 15:20:00,104.26,104.26,104.23,104.24,48577.0,93.5278,93.5278,93.5009,93.5099,48577.0
2017-04-10 15:25:00,104.25,104.27,104.23,104.24,12869.0,93.5188,93.5368,93.5009,93.5099,12869.0
2017-04-10 15:30:00,104.23,104.25,104.22,104.25,12254.0,93.5009,93.5188,93.4919,93.5188,12254.0
2017-04-10 15:35:00,104.25,104.25,104.19,104.2,33836.0,93.5188,93.5188,93.465,93.474,33836.0
2017-04-10 15:40:00,104.2,104.21,104.17,104.2,42804.0,93.474,93.4829,93.4471,93.474,42804.0
2017-04-10 15:45:00,104.2,104.21,104.18,104.2,56354.0,93.474,93.4829,93.456,93.474,56354.0
2017-04-10 15:50:00,104.2,104.23,104.17,104.2,86305.0,93.474,93.5009,93.4471,93.474,86305.0
2017-04-10 15:55:00,104.2,104.22,104.18,104.18,136162.0,93.474,93.4919,93.456,93.456,136162.0
2017-04-11 09:30:00,104.05,104.33,104.05,104.3,171413.0,93.3394,93.5906,93.3394,93.5637,171413.0
2017-04-11 09:35:00,104.23,104.44,104.23,104.3,40012.0,93.5009,93.6893,93.5009,93.5637,40012.0
2017-04-11 09:40:00,104.32,104.32,104.21,104.21,27832.0,93.5816,93.5816,93.4829,93.4829,27832.0
2017-04-11 09:45:00,104.22,104.23,104.15,104.22,61853.0,93.4919,93.5009,93.4291,93.4919,61853.0
2017-04-11 09:50:00,104.22,104.23,104.13,104.13,58152.0,93.4919,93.5009,93.4112,93.4112,58152.0
2017-04-11 09:55:00,104.15,104.16,104.09,104.13,27978.0,93.4291,93.4381,93.3753,93.4112,27978.0
2017-04-11 10:00:00,104.1,104.15,104.1,104.14,7205.0,93.3843,93.4291,93.3843,93.4201,7205.0
2017-04-11 10:05:00,104.14,104.16,104.1,104.14,41148.0,93.4201,93.4381,93.3843,93.4201,41148.0
2017-04-11 10:10:00,104.13,104.15,104.07,104.07,27992.0,93.4112,93.4291,93.3574,93.3574,27992.0
2017-04-11 10:15:00,104.07,104.09,104.05,104.06,51873.0,93.3574,93.3753,93.3394,93.3484,51873.0
2017-04-11 10:20:00,104.05,104.07,104.04,104.06,43010.0,93.3394,93.3574,93.3304,93.3484,43010.0
2017-04-11 10:25:00,104.05,104.06,104.0,104.03,96760.0,93.3394,93.3484,93.2946,93.3215,96760.0
2017-04-11 10:30:00,104.02,104.05,103.97,104.04,114872.0,93.3125,93.3394,93.2676,93.3304,114872.0
2017-04-11 10:35:00,104.03,104.07,104.0,104.05,52409.0,93.3215,93.3574,93.2946,93.3394,52409.0
2017-04-11 10:40:00,104.04,104.04,104.0,104.03,20690.0,93.3304,93.3304,93.2946,93.3215,20690.0
2017-04-11 10:45:00,104.01,104.06,104.0,104.06,39318.0,93.3035,93.3484,93.2946,93.3484,39318.0
2017-04-11 10:50:00,104.06,104.07,104.0,104.02,39414.0,93.3484,93.3574,93.2946,93.3125,39414.0
2017-04-11 10:55:00,104.02,104.03,103.98,103.98,74735.0,93.3125,93.3215,93.2766,93.2766,74735.0
2017-04-11 11:00:00,103.99,104.01,103.97,104.0,21357.0,93.2856,93.3035,93.2676,93.2946,21357.0
2017-04-11 11:05:00,104.0,104.07,104.0,104.04,36300.0,93.2946,93.3574,93.2946,93.3304,36300.0
2017-04-11 11:10:00,104.04,104.05,103.99,104.0,13800.0,93.3304,93.3394,93.2856,93.2946,13800.0
2017-04-11 11:15:00,104.0,104.0,103.95,103.98,21783.0,93.2946,93.2946,93.2497,93.2766,21783.0
2017-04-11 11:20:00,103.97,103.97,103.94,103.96,22472.0,93.2676,93.2676,93.2407,93.2587,22472.0
2017-04-11 11:25:00,103.95,103.99,103.92,103.95,32448.0,93.2497,93.2856,93.2228,93.2497,32448.0
2017-04-11 11:30:00,103.96,104.0,103.95,103.98,12568.0,93.2587,93.2946,93.2497,93.2766,12568.0
2017-04-11 11:35:00,103.98,104.0,103.96,104.0,9750.0,93.2766,93.2946,93.2587,93.2946,9750.0
2017-04-11 11:40:00,104.0,104.01,103.97,103.98,19555.0,93.2946,93.3035,93.2676,93.2766,19555.0
2017-04-11 11:45:00,103.97,103.97,103.93,103.95,20005.0,93.2676,93.2676,93.2318,93.2497,20005.0
2017-04-11 11:50:00,103.95,103.96,103.87,103.92,116948.0,93.2497,93.2587,93.1779,93.2228,116948.0
2017-04-11 11:55:00,103.93,103.98,103.93,103.95,19878.0,93.2318,93.2766,93.2318,93.2497,19878.0
2017-04-11 12:00:00,103.95,103.97,103.94,103.97,8151.0,93.2497,93.2676,93.2407,93.2676,8151.0
2017-04-11 12:05:00,103.97,103.99,103.96,103.97,5896.0,93.2676,93.2856,93.2587,93.2676,5896.0
2017-04-11 12:10:00,103.97,104.0,103.97,103.99,9730.0,93.2676,93.2946,93.2676,93.2856,9730.0
2017-04-11 12:15:00,103.98,104.0,103.96,103.99,5329.0,93.2766,93.2946,93.2587,93.2856,5329.0
2017-04-11 12:20:00,103.99,104.0,103.95,103.97,10702.0,93.2856,93.2946,93.2497,93.2676,10702.0
2017-04-11 12:25:00,103.96,103.97,103.94,103.94,6500.0,93.2587,93.2676,93.2407,93.2407,6500.0
2017-04-11 12:30:00,103.95,103.97,103.94,103.96,12048.0,93.2497,93.2676,93.2407,93.2587,12048.0
2017-04-11 12:35:00,103.96,103.98,103.93,103.95,7637.0,93.2587,93.2766,93.2318,93.2497,7637.0
2017-04-11 12:40:00,103.95,103.96,103.92,103.93,11046.0,93.2497,93.2587,93.2228,93.2318,11046.0
2017-04-11 12:45:00,103.93,103.93,103.89,103.93,8623.0,93.2318,93.2318,93.1959,93.2318,8623.0
2017-04-11 12:50:00,103.93,103.98,103.92,103.97,11861.0,93.2318,93.2766,93.2228,93.2676,11861.0
2017-04-11 12:55:00,103.98,104.02,103.96,104.0,3744.0,93.2766,93.3125,93.2587,93.2946,3744.0
2017-04-11 13:00:00,104.01,104.07,104.01,104.04,7588.0,93.3035,93.3574,93.3035,93.3304,7588.0
2017-04-11 13:05:00,104.04,104.06,104.03,104.04,7089.0,93.3304,93.3484,93.3215,93.3304,7089.0
2017-04-11 13:10:00,104.03,104.04,103.95,103.96,10496.0,93.3215,93.3304,93.2497,93.2587,10496.0
2017-04-11 13:15:00,103.96,103.98,103.94,103.97,9502.0,93.2587,93.2766,93.2407,93.2676,9502.0
2017-04-11 13:20:00,103.97,104.0,103.95,103.96,2735.0,93.2676,93.2946,93.2497,93.2587,2735.0
2017-04-11 13:25:00,103.95,103.99,103.95,103.99,5695.0,93.2497,93.2856,93.2497,93.2856,5695.0
2017-04-11 13:30:00,103.98,103.99,103.95,103.96,8150.0,93.2766,93.2856,93.2497,93.2587,8150.0
2017-04-11 13:35:00,103.96,104.0,103.96,103.99,7480.0,93.2587,93.2946,93.2587,93.2856,7480.0
2017-04-11 13:40:00,103.98,104.0,103.95,103.97,10327.0,93.2766,93.2946,93.2497,93.2676,10327.0
2017-04-11 13:45:00,103.95,103.96,103.93,103.93,14680.0,93.2497,93.2587,93.2318,93.2318,14680.0
2017-04-11 13:50:00,103.95,103.97,103.94,103.95,7070.0,93.2497,93.2676,93.2407,93.2497,7070.0
2017-04-11 13:55:00,103.95,103.96,103.94,103.96,10767.0,93.2497,93.2587,93.2407,93.2587,10767.0
2017-04-11 14:00:00,103.95,103.97,103.94,103.96,7977.0,93.2497,93.2676,93.2407,93.2587,7977.0
2017-04-11 14:05:00,103.95,103.97,103.95,103.95,7777.0,93.2497,93.2676,93.2497,93.2497,7777.0
2017-04-11 14:10:00,103.96,103.97,103.92,103.95,9850.0,93.2587,93.2676,93.2228,93.2497,9850.0
2017-04-11 14:15:00,103.94,103.97,103.92,103.94,11680.0,93.2407,93.2676,93.2228,93.2407,11680.0
2017-04-11 14:20:00,103.95,103.96,103.91,103.93,16570.0,93.2497,93.2587,93.2138,93.2318,16570.0
2017-04-11 14:25:00,103.92,103.96,103.92,103.96,8800.0,93.2228,93.2587,93.2228,93.2587,8800.0
2017-04-11 14:30:00,103.95,103.98,103.95,103.97,15423.0,93.2497,93.2766,93.2497,93.2676,15423.0
2017-04-11 14:35:00,103.97,104.0,103.95,103.96,14419.0,93.2676,93.2946,93.2497,93.2587,14419.0
2017-04-11 14:40:00,103.95,103.96,103.94,103.94,2960.0,93.2497,93.2587,93.2407,93.2407,2960.0
2017-04-11 14:45:00,103.94,104.0,103.93,103.98,16142.0,93.2407,93.2946,93.2318,93.2766,16142.0
2017-04-11 14:50:00,103.98,104.0,103.98,104.0,5575.0,93.2766,93.2946,93.2766,93.2946,5575.0
2017-04-11 14:55:00,104.0,104.0,103.98,103.99,7007.0,93.2946,93.2946,93.2766,93.2856,7007.0
2017-04-11 15:00:00,103.98,103.99,103.95,103.97,5407.0,93.2766,93.2856,93.2497,93.2676,5407.0
2017-04-11 15:05:00,103.98,103.98,103.93,103.95,12450.0,93.2766,93.2766,93.2318,93.2497,12450.0
2017-04-11 15:10:00,103.95,103.96,103.91,103.91,20535.0,93.2497,93.2587,93.2138,93.2138,20535.0
2017-04-11 15:15:00,103.92,103.93,103.9,103.92,22749.0,93.2228,93.2318,93.2049,93.2228,22749.0
2017-04-11 15:20:00,103.92,103.95,103.91,103.94,10397.0,93.2228,93.2497,93.2138,93.2407,10397.0
2017-04-11 15:25:00,103.94,103.95,103.93,103.95,6268.0,93.2407,93.2497,93.2318,93.2497,6268.0
2017-04-11 15:30:00,103.95,103.95,103.93,103.94,17436.0,93.2497,93.2497,93.2318,93.2407,17436.0
2017-04-11 15:35:00,103.95,103.95,103.93,103.95,19074.0,93.2497,93.2497,93.2318,93.2497,19074.0
2017-04-11 15:40:00,103.95,103.95,103.93,103.93,12001.0,93.2497,93.2497,93.2318,93.2318,12001.0
2017-04-11 15:45:00,103.94,103.95,103.93,103.95,13730.0,93.2407,93.2497,93.2318,93.2497,13730.0
2017-04-11 15:50:00,103.95,103.98,103.94,103.96,40956.0,93.2497,93.2766,93.2407,93.2587,40956.0
2017-04-11 15:55:00,103.96,103.97,103.93,103.97,96285.0,93.2587,93.2676,93.2318,93.2676,96285.0
2017-04-12 09:30:00,103.92,103.99,103.86,103.88,27050.0,93.2228,93.2856,93.169,93.1869,27050.0
2017-04-12 09:35:00,103.95,103.95,103.83,103.85,58922.0,93.2497,93.2497,93.1421,93.16,58922.0
2017-04-12 09:40:00,103.85,103.89,103.84,103.87,19295.0,93.16,93.1959,93.151,93.1779,19295.0
2017-04-12 09:45:00,103.89,103.89,103.82,103.84,12684.0,93.1959,93.1959,93.1331,93.151,12684.0
2017-04-12 09:50:00,103.84,103.89,103.79,103.88,46449.0,93.151,93.1959,93.1062,93.1869,46449.0
2017-04-12 09:55:00,103.86,103.94,103.82,103.85,13363.0,93.169,93.2407,93.1331,93.16,13363.0
2017-04-12 10:00:00,103.84,103.9,103.82,103.9,4539.0,93.151,93.2049,93.1331,93.2049,4539.0
2017-04-12 10:05:00,103.89,103.9,103.85,103.89,16242.0,93.1959,93.2049,93.16,93.1959,16242.0
2017-04-12 10:10:00,103.88,103.9,103.87,103.9,9745.0,93.1869,93.2049,93.1779,93.2049,9745.0
2017-04-12 10:15:00,103.9,103.94,103.89,103.9,16446.0,93.2049,93.2407,93.1959,93.2049,16446.0
2017-04-12 10:20:00,103.89,103.93,103.85,103.92,115200.0,93.1959,93.2318,93.16,93.2228,115200.0
2017-04-12 10:25:00,103.92,103.95,103.89,103.89,26217.0,93.2228,93.2497,93.1959,93.1959,26217.0
2017-04-12 10:30:00,103.91,103.91,103.89,103.9,30495.0,93.2138,93.2138,93.1959,93.2049,30495.0
2017-04-12 10:35:00,103.9,103.91,103.84,103.91,24542.0,93.2049,93.2138,93.151,93.2138,24542.0
2017-04-12 10:40:00,103.9,103.92,103.88,103.88,15598.0,93.2049,93.2228,93.1869,93.1869,15598.0
2017-04-12 10:45:00,103.87,103.88,103.83,103.85,23185.0,93.1779,93.1869,93.1421,93.16,23185.0
2017-04-12 10:50:00,103.84,103.85,103.81,103.82,26685.0,93.151,93.16,93.1241,93.1331,26685.0
2017-04-12 10:55:00,103.83,103.83,103.8,103.8,12282.0,93.1421,93.1421,93.1151,93.1151,12282.0
2017-04-12 11:00:00,103.8,103.81,103.76,103.77,38877.0,93.1151,93.1241,93.0793,93.0882,38877.0
2017-04-12 11:05:00,103.77,103.83,103.76,103.78,18221.0,93.0882,93.1421,93.0793,93.0972,18221.0
2017-04-12 11:10:00,103.77,103.81,103.75,103.77,44273.0,93.0882,93.1241,93.0703,93.0882,44273.0
2017-04-12 11:15:00,103.78,103.81,103.76,103.8,6894.0,93.0972,93.1241,93.0793,93.1151,6894.0
2017-04-12 11:20:00,103.81,103.81,103.75,103.76,61590.0,93.1241,93.1241,93.0703,93.0793,61590.0
2017-04-12 11:25:00,103.75,103.78,103.75,103.77,22370.0,93.0703,93.0972,93.0703,93.0882,22370.0
2017-04-12 11:30:00,103.76,103.76,103.7,103.71,36446.0,93.0793,93.0793,93.0254,93.0344,36446.0
2017-04-12 11:35:00,103.7,103.71,103.66,103.68,31398.0,93.0254,93.0344,92.9896,93.0075,31398.0
2017-04-12 11:40:00,103.69,103.71,103.67,103.7,17260.0,93.0165,93.0344,92.9985,93.0254,17260.0
2017-04-12 11:45:00,103.69,103.76,103.69,103.73,26479.0,93.0165,93.0793,93.0165,93.0524,26479.0
2017-04-12 11:50:00,103.73,103.74,103.7,103.72,8370.0,93.0524,93.0613,93.0254,93.0434,8370.0
2017-04-12 11:55:00,103.72,103.75,103.72,103.74,9475.0,93.0434,93.0703,93.0434,93.0613,9475.0
2017-04-12 12:00:00,103.75,103.75,103.72,103.73,6425.0,93.0703,93.0703,93.0434,93.0524,6425.0
2017-04-12 12:05:00,103.73,103.77,103.72,103.75,9624.0,93.0524,93.0882,93.0434,93.0703,9624.0
2017-04-12 12:10:00,103.75,103.8,103.75,103.78,7016.0,93.0703,93.1151,93.0703,93.0972,7016.0
2017-04-12 12:15:00,103.78,103.88,103.77,103.82,28427.0,93.0972,93.1869,93.0882,93.1331,28427.0
2017-04-12 12:20:00,103.82,103.82,103.78,103.79,104124.0,93.1331,93.1331,93.0972,93.1062,104124.0
2017-04-12 12:25:00,103.79,103.85,103.78,103.83,20290.0,93.1062,93.16,93.0972,93.1421,20290.0
2017-04-12 12:30:00,103.81,103.86,103.8,103.8,19671.0,93.1241,93.169,93.1151,93.1151,19671.0
2017-04-12 12:35:00,103.8,103.82,103.77,103.77,7300.0,93.1151,93.1331,93.0882,93.0882,7300.0
2017-04-12 12:40:00,103.8,103.81,103.78,103.8,4031.0,93.1151,93.1241,93.0972,93.1151,4031.0
2017-04-12 12:45:00,103.81,103.85,103.81,103.84,4200.0,93.1241,93.16,93.1241,93.151,4200.0
2017-04-12 12:50:00,103.84,103.85,103.8,103.8,4715.0,93.151,93.16,93.1151,93.1151,4715.0
2017-04-12 12:55:00,103.79,103.81,103.74,103.77,55870.0,93.1062,93.1241,93.0613,93.0882,55870.0
2017-04-12 13:00:00,103.78,103.82,103.77,103.81,107923.0,93.0972,93.1331,93.0882,93.1241,107923.0
2017-04-12 13:05:00,103.8,103.85,103.8,103.84,10781.0,93.1151,93.16,93.1151,93.151,10781.0
2017-04-12 13:10:00,103.85,103.85,103.83,103.84,10258.0,93.16,93.16,93.1421,93.151,10258.0
2017-04-12 13:15:00,103.83,103.85,103.8,103.8,12370.0,93.1421,93.16,93.1151,93.1151,12370.0
2017-04-12 13:20:00,103.83,103.84,103.79,103.82,18690.0,93.1421,93.151,93.1062,93.1331,18690.0
2017-04-12 13:25:00,103.81,103.83,103.81,103.83,5020.0,93.1241,93.1421,93.1241,93.1421,5020.0
2017-04-12 13:30:00,103.84,103.86,103.83,103.85,10346.0,93.151,93.169,93.1421,93.16,10346.0
2017-04-12 13:35:00,103.85,103.86,103.8,103.84,57810.0,93.16,93.169,93.1151,93.151,57810.0
2017-04-12 13:40:00,103.83,103.86,103.8,103.86,51740.0,93.1421,93.169,93.1151,93.169,51740.0
2017-04-12 13:45:00,103.86,103.86,103.81,103.85,106747.0,93.169,93.169,93.1241,93.16,106747.0
2017-04-12 13:50:00,103.86,103.91,103.86,103.91,18750.0,93.169,93.2138,93.169,93.2138,18750.0
2017-04-12 13:55:00,103.9,103.91,103.82,103.83,13276.0,93.2049,93.2138,93.1331,93.1421,13276.0
2017-04-12 14:00:00,103.84,103.85,103.82,103.82,18983.0,93.151,93.16,93.1331,93.1331,18983.0
2017-04-12 14:05:00,103.82,103.84,103.77,103.79,21322.0,93.1331,93.151,93.0882,93.1062,21322.0
2017-04-12 14:10:00,103.8,103.83,103.79,103.82,21438.0,93.1151,93.1421,93.1062,93.1331,21438.0
2017-04-12 14:15:00,103.82,103.85,103.81,103.84,40041.0,93.1331,93.16,93.1241,93.151,40041.0
2017-04-12 14:20:00,103.84,103.84,103.82,103.83,12250.0,93.151,93.151,93.1331,93.1421,12250.0
2017-04-12 14:25:00,103.83,103.84,103.82,103.83,9360.0,93.1421,93.151,93.1331,93.1421,9360.0
2017-04-12 14:30:00,103.84,103.84,103.79,103.81,33750.0,93.151,93.151,93.1062,93.1241,33750.0
2017-04-12 14:35:00,103.81,103.81,103.75,103.75,17739.0,93.1241,93.1241,93.0703,93.0703,17739.0
2017-04-12 14:40:00,103.75,103.84,103.75,103.81,280019.0,93.0703,93.151,93.0703,93.1241,280019.0
2017-04-12 14:45:00,103.81,103.85,103.8,103.84,19299.0,93.1241,93.16,93.1151,93.151,19299.0
2017-04-12 14:50:00,103.84,103.85,103.82,103.85,8312.0,93.151,93.16,93.1331,93.16,8312.0
2017-04-12 14:55:00,103.85,103.92,103.84,103.89,45160.0,93.16,93.2228,93.151,93.1959,45160.0
2017-04-12 15:00:00,103.9,103.92,103.84,103.89,22079.0,93.2049,93.2228,93.151,93.1959,22079.0
2017-04-12 15:05:00,103.86,103.87,103.83,103.86,5437.0,93.169,93.1779,93.1421,93.169,5437.0
2017-04-12 15:10:00,103.86,103.87,103.81,103.83,25998.0,93.169,93.1779,93.1241,93.1421,25998.0
2017-04-12 15:15:00,103.83,103.83,103.78,103.78,20031.0,93.1421,93.1421,93.0972,93.0972,20031.0
2017-04-12 15:20:00,103.78,103.81,103.76,103.8,129951.0,93.0972,93.1241,93.0793,93.1151,129951.0
2017-04-12 15:25:00,103.8,103.81,103.75,103.78,53924.0,93.1151,93.1241,93.0703,93.0972,53924.0
2017-04-12 15:30:00,103.79,103.8,103.76,103.78,41606.0,93.1062,93.1151,93.0793,93.0972,41606.0
2017-04-12 15:35:00,103.78,103.78,103.75,103.76,36522.0,93.0972,93.0972,93.0703,93.0793,36522.0
2017-04-12 15:40:00,103.77,103.77,103.75,103.77,28731.0,93.0882,93.0882,93.0703,93.0882,28731.0
2017-04-12 15:45:00,103.77,103.77,103.75,103.75,34277.0,93.0882,93.0882,93.0703,93.0703,34277.0
2017-04-12 15:50:00,103.75,103.79,103.75,103.76,89858.0,93.0703,93.1062,93.0703,93.0793,89858.0
2017-04-12 15:55:00,103.75,103.76,103.69,103.7,222899.0,93.0703,93.0793,93.0165,93.0254,222899.0
2017-04-13 09:30:00,103.72,103.77,103.6,103.65,86003.0,93.0434,93.0882,92.9357,92.9806,86003.0
2017-04-13 09:35:00,103.65,103.73,103.64,103.73,26563.0,92.9806,93.0524,92.9716,93.0524,26563.0
2017-04-13 09:40:00,103.71,103.72,103.68,103.72,15330.0,93.0344,93.0434,93.0075,93.0434,15330.0
2017-04-13 09:45:00,103.71,103.71,103.66,103.69,13832.0,93.0344,93.0344,92.9896,93.0165,13832.0
2017-04-13 09:50:00,103.69,103.8,103.68,103.8,31028.0,93.0165,93.1151,93.0075,93.1151,31028.0
2017-04-13 09:55:00,103.79,103.81,103.76,103.79,36001.0,93.1062,93.1241,93.0793,93.1062,36001.0
2017-04-13 10:00:00,103.79,103.85,103.76,103.81,34719.0,93.1062,93.16,93.0793,93.1241,34719.0
2017-04-13 10:05:00,103.82,103.83,103.75,103.78,20602.0,93.1331,93.1421,93.0703,93.0972,20602.0
2017-04-13 10:10:00,103.77,103.82,103.77,103.8,19200.0,93.0882,93.1331,93.0882,93.1151,19200.0
2017-04-13 10:15:00,103.8,103.81,103.75,103.77,30656.0,93.1151,93.1241,93.0703,93.0882,30656.0
2017-04-13 10:20:00,103.77,103.77,103.71,103.77,34498.0,93.0882,93.0882,93.0344,93.0882,34498.0
2017-04-13 10:25:00,103.76,103.77,103.69,103.75,16000.0,93.0793,93.0882,93.0165,93.0703,16000.0
2017-04-13 10:30:00,103.75,103.77,103.73,103.73,19904.0,93.0703,93.0882,93.0524,93.0524,19904.0
2017-04-13 10:35:00,103.72,103.73,103.68,103.71,11800.0,93.0434,93.0524,93.0075,93.0344,11800.0
2017-04-13 10:40:00,103.71,103.74,103.68,103.73,62421.0,93.0344,93.0613,93.0075,93.0524,62421.0
2017-04-13 10:45:00,103.74,103.76,103.72,103.75,21543.0,93.0613,93.0793,93.0434,93.0703,21543.0
2017-04-13 10:50:00,103.76,103.78,103.74,103.78,13141.0,93.0793,93.0972,93.0613,93.0972,13141.0
2017-04-13 10:55:00,103.78,103.81,103.75,103.8,65705.0,93.0972,93.1241,93.0703,93.1151,65705.0
2017-04-13 11:00:00,103.8,103.81,103.76,103.77,182891.0,93.1151,93.1241,93.0793,93.0882,182891.0
2017-04-13 11:05:00,103.77,103.77,103.7,103.72,41798.0,93.0882,93.0882,93.0254,93.0434,41798.0
2017-04-13 11:10:00,103.72,103.76,103.72,103.75,22200.0,93.0434,93.0793,93.0434,93.0703,22200.0
2017-04-13 11:15:00,103.75,103.77,103.73,103.77,22356.0,93.0703,93.0882,93.0524,93.0882,22356.0
2017-04-13 11:20:00,103.77,103.8,103.76,103.8,31662.0,93.0882,93.1151,93.0793,93.1151,31662.0
2017-04-13 11:25:00,103.8,103.8,103.79,103.8,34085.0,93.1151,93.1151,93.1062,93.1151,34085.0
2017-04-13 11:30:00,103.8,103.82,103.79,103.81,36200.0,93.1151,93.1331,93.1062,93.1241,36200.0
2017-04-13 11:35:00,103.83,103.87,103.8,103.87,9128.0,93.1421,93.1779,93.1151,93.1779,9128.0
2017-04-13 11:40:00,103.88,103.9,103.82,103.87,24688.0,93.1869,93.2049,93.1331,93.1779,24688.0
2017-04-13 11:45:00,103.85,103.88,103.83,103.85,21856.0,93.16,93.1869,93.1421,93.16,21856.0
2017-04-13 11:50:00,103.84,103.87,103.83,103.87,8200.0,93.151,93.1779,93.1421,93.1779,8200.0
2017-04-13 11:55:00,103.87,103.87,103.86,103.87,7100.0,93.1779,93.1779,93.169,93.1779,7100.0
2017-04-13 12:00:00,103.87,103.87,103.79,103.83,43383.0,93.1779,93.1779,93.1062,93.1421,43383.0
2017-04-13 12:05:00,103.84,103.85,103.79,103.81,49582.0,93.151,93.16,93.1062,93.1241,49582.0
2017-04-13 12:10:00,103.81,103.82,103.79,103.79,182015.0,93.1241,93.1331,93.1062,93.1062,182015.0
2017-04-13 12:15:00,103.8,103.8,103.78,103.79,7360.0,93.1151,93.1151,93.0972,93.1062,7360.0
2017-04-13 12:20:00,103.8,103.8,103.79,103.8,4945.0,93.1151,93.1151,93.1062,93.1151,4945.0
2017-04-13 12:25:00,103.79,103.8,103.77,103.78,12418.0,93.1062,93.1151,93.0882,93.0972,12418.0
2017-04-13 12:30:00,103.79,103.79,103.76,103.76,4832.0,93.1062,93.1062,93.0793,93.0793,4832.0
2017-04-13 12:35:00,103.77,103.77,103.72,103.74,11865.0,93.0882,93.0882,93.0434,93.0613,11865.0
2017-04-13 12:40:00,103.74,103.75,103.7,103.71,26968.0,93.0613,93.0703,93.0254,93.0344,26968.0
2017-04-13 12:45:00,103.72,103.72,103.7,103.7,7583.0,93.0434,93.0434,93.0254,93.0254,7583.0
2017-04-13 12:50:00,103.71,103.72,103.7,103.7,6969.0,93.0344,93.0434,93.0254,93.0254,6969.0
2017-04-13 12:55:00,103.69,103.69,103.66,103.66,3132.0,93.0165,93.0165,92.9896,92.9896,3132.0
2017-04-13 13:00:00,103.68,103.68,103.65,103.66,12508.0,93.0075,93.0075,92.9806,92.9896,12508.0
2017-04-13 13:05:00,103.65,103.67,103.6,103.6,21514.0,92.9806,92.9985,92.9357,92.9357,21514.0
2017-04-13 13:10:00,103.61,103.63,103.61,103.63,11975.0,92.9447,92.9626,92.9447,92.9626,11975.0
2017-04-13 13:15:00,103.63,103.63,103.6,103.61,5410.0,92.9626,92.9626,92.9357,92.9447,5410.0
2017-04-13 13:20:00,103.61,103.61,103.6,103.61,10600.0,92.9447,92.9447,92.9357,92.9447,10600.0
2017-04-13 13:25:00,103.61,103.62,103.61,103.62,5600.0,92.9447,92.9537,92.9447,92.9537,5600.0
2017-04-13 13:30:00,103.62,103.62,103.6,103.62,8847.0,92.9537,92.9537,92.9357,92.9537,8847.0
2017-04-13 13:35:00,103.6,103.61,103.57,103.59,92348.0,92.9357,92.9447,92.9088,92.9268,92348.0
2017-04-13 13:40:00,103.59,103.62,103.57,103.57,113746.0,92.9268,92.9537,92.9088,92.9088,113746.0
2017-04-13 13:45:00,103.56,103.56,103.46,103.5,78510.0,92.8999,92.8999,92.8101,92.846,78510.0
2017-04-13 13:50:00,103.5,103.56,103.5,103.55,9932.0,92.846,92.8999,92.846,92.8909,9932.0
2017-04-13 13:55:00,103.54,103.55,103.53,103.55,5200.0,92.8819,92.8909,92.8729,92.8909,5200.0
2017-04-13 14:00:00,103.55,103.58,103.53,103.55,13011.0,92.8909,92.9178,92.8729,92.8909,13011.0
2017-04-13 14:05:00,103.54,103.6,103.54,103.6,23739.0,92.8819,92.9357,92.8819,92.9357,23739.0
2017-04-13 14:10:00,103.6,103.63,103.59,103.59,22023.0,92.9357,92.9626,92.9268,92.9268,22023.0
2017-04-13 14:15:00,103.6,103.61,103.59,103.61,47114.0,92.9357,92.9447,92.9268,92.9447,47114.0
2017-04-13 14:20:00,103.61,103.7,103.61,103.64,24599.0,92.9447,93.0254,92.9447,92.9716,24599.0
2017-04-13 14:25:00,103.65,103.65,103.64,103.65,5699.0,92.9806,92.9806,92.9716,92.9806,5699.0
2017-04-13 14:30:00,103.65,103.67,103.64,103.64,5500.0,92.9806,92.9985,92.9716,92.9716,5500.0
2017-04-13 14:35:00,103.64,103.66,103.63,103.66,4600.0,92.9716,92.9896,92.9626,92.9896,4600.0
2017-04-13 14:40:00,103.66,103.69,103.65,103.66,7526.0,92.9896,93.0165,92.9806,92.9896,7526.0
2017-04-13 14:45:00,103.66,103.67,103.65,103.65,6400.0,92.9896,92.9985,92.9806,92.9806,6400.0
2017-04-13 14:50:00,103.65,103.68,103.65,103.66,5410.0,92.9806,93.0075,92.9806,92.9896,5410.0
2017-04-13 14:55:00,103.66,103.68,103.66,103.67,7743.0,92.9896,93.0075,92.9896,92.9985,7743.0
2017-04-13 15:00:00,103.67,103.7,103.67,103.69,13627.0,92.9985,93.0254,92.9985,93.0165,13627.0
2017-04-13 15:05:00,103.68,103.7,103.68,103.68,2200.0,93.0075,93.0254,93.0075,93.0075,2200.0
2017-04-13 15:10:00,103.68,103.68,103.65,103.65,17539.0,93.0075,93.0075,92.9806,92.9806,17539.0
2017-04-13 15:15:00,103.65,103.67,103.65,103.66,11398.0,92.9806,92.9985,92.9806,92.9896,11398.0
2017-04-13 15:20:00,103.66,103.7,103.65,103.7,16596.0,92.9896,93.0254,92.9806,93.0254,16596.0
2017-04-13 15:25:00,103.68,103.7,103.65,103.65,21515.0,93.0075,93.0254,92.9806,92.9806,21515.0
2017-04-13 15:30:00,103.65,103.66,103.65,103.65,31564.0,92.9806,92.9896,92.9806,92.9806,31564.0
2017-04-13 15:35:00,103.65,103.65,103.48,103.48,71930.0,92.9806,92.9806,92.8281,92.8281,71930.0
2017-04-13 15:40:00,103.49,103.53,103.48,103.51,69445.0,92.8371,92.8729,92.8281,92.855,69445.0
2017-04-13 15:45:00,103.52,103.56,103.5,103.5,80887.0,92.864,92.8999,92.846,92.846,80887.0
2017-04-13 15:50:00,103.5,103.52,103.28,103.31,127298.0,92.846,92.864,92.6487,92.6756,127298.0
2017-04-13 15:55:00,103.31,103.46,103.19,103.23,149963.0,92.6756,92.8101,92.5679,92.6038,149963.0
2017-04-17 09:30:00,103.5,103.6,103.38,103.57,47631.0,92.846,92.9357,92.7384,92.9088,47631.0
2017-04-17 09:35:00,103.59,103.69,103.56,103.59,18858.0,92.9268,93.0165,92.8999,92.9268,18858.0
2017-04-17 09:40:00,103.59,103.61,103.53,103.59,11821.0,92.9268,92.9447,92.8729,92.9268,11821.0
2017-04-17 09:45:00,103.61,103.66,103.58,103.58,10751.0,92.9447,92.9896,92.9178,92.9178,10751.0
2017-04-17 09:50:00,103.56,103.61,103.5,103.51,62539.0,92.8999,92.9447,92.846,92.855,62539.0
2017-04-17 09:55:00,103.5,103.54,103.47,103.52,13784.0,92.846,92.8819,92.8191,92.864,13784.0
2017-04-17 10:00:00,103.53,103.53,103.46,103.48,24062.0,92.8729,92.8729,92.8101,92.8281,24062.0
2017-04-17 10:05:00,103.47,103.48,103.41,103.43,10500.0,92.8191,92.8281,92.7653,92.7832,10500.0
2017-04-17 10:10:00,103.45,103.52,103.45,103.52,12560.0,92.8012,92.864,92.8012,92.864,12560.0
2017-04-17 10:15:00,103.52,103.57,103.48,103.52,77980.0,92.864,92.9088,92.8281,92.864,77980.0
2017-04-17 10:20:00,103.53,103.58,103.5,103.54,6045.0,92.8729,92.9178,92.846,92.8819,6045.0
2017-04-17 10:25:00,103.54,103.55,103.48,103.51,31540.0,92.8819,92.8909,92.8281,92.855,31540.0
2017-04-17 10:30:00,103.5,103.51,103.46,103.49,19447.0,92.846,92.855,92.8101,92.8371,19447.0
2017-04-17 10:35:00,103.48,103.49,103.43,103.45,20782.0,92.8281,92.8371,92.7832,92.8012,20782.0
2017-04-17 10:40:00,103.47,103.5,103.45,103.46,10401.0,92.8191,92.846,92.8012,92.8101,10401.0
2017-04-17 10:45:00,103.46,103.5,103.45,103.46,17754.0,92.8101,92.846,92.8012,92.8101,17754.0
2017-04-17 10:50:00,103.48,103.51,103.47,103.5,18743.0,92.8281,92.855,92.8191,92.846,18743.0
2017-04-17 10:55:00,103.51,103.53,103.5,103.52,7300.0,92.855,92.8729,92.846,92.864,7300.0
2017-04-17 11:00:00,103.53,103.53,103.49,103.5,14470.0,92.8729,92.8729,92.8371,92.846,14470.0
2017-04-17 11:05:00,103.5,103.5,103.46,103.46,14711.0,92.846,92.846,92.8101,92.8101,14711.0
2017-04-17 11:10:00,103.46,103.52,103.45,103.51,9349.0,92.8101,92.864,92.8012,92.855,9349.0
2017-04-17 11:15:00,103.52,103.57,103.51,103.55,17260.0,92.864,92.9088,92.855,92.8909,17260.0
2017-04-17 11:20:00,103.56,103.56,103.48,103.55,22172.0,92.8999,92.8999,92.8281,92.8909,22172.0
2017-04-17 11:25:00,103.56,103.57,103.5,103.5,6790.0,92.8999,92.9088,92.846,92.846,6790.0
2017-04-17 11:30:00,103.51,103.53,103.51,103.52,8210.0,92.855,92.8729,92.855,92.864,8210.0
2017-04-17 11:35:00,103.53,103.55,103.5,103.52,5330.0,92.8729,92.8909,92.846,92.864,5330.0
2017-04-17 11:40:00,103.52,103.52,103.48,103.51,11556.0,92.864,92.864,92.8281,92.855,11556.0
2017-04-17 11:45:00,103.51,103.52,103.44,103.44,5351.0,92.855,92.864,92.7922,92.7922,5351.0
2017-04-17 11:50:00,103.43,103.5,103.4,103.46,170647.0,92.7832,92.846,92.7563,92.8101,170647.0
2017-04-17 11:55:00,103.46,103.48,103.4,103.47,42306.0,92.8101,92.8281,92.7563,92.8191,42306.0
2017-04-17 12:00:00,103.47,103.54,103.46,103.53,7764.0,92.8191,92.8819,92.8101,92.8729,7764.0
2017-04-17 12:05:00,103.53,103.62,103.53,103.62,23490.0,92.8729,92.9537,92.8729,92.9537,23490.0
2017-04-17 12:10:00,103.62,103.62,103.52,103.55,64453.0,92.9537,92.9537,92.864,92.8909,64453.0
2017-04-17 12:15:00,103.54,103.58,103.53,103.57,43547.0,92.8819,92.9178,92.8729,92.9088,43547.0
2017-04-17 12:20:00,103.57,103.58,103.56,103.58,13037.0,92.9088,92.9178,92.8999,92.9178,13037.0
2017-04-17 12:25:00,103.58,103.58,103.54,103.54,13704.0,92.9178,92.9178,92.8819,92.8819,13704.0
2017-04-17 12:30:00,103.55,103.55,103.53,103.53,2000.0,92.8909,92.8909,92.8729,92.8729,2000.0
2017-04-17 12:35:00,103.54,103.54,103.46,103.49,5965.0,92.8819,92.8819,92.8101,92.8371,5965.0
2017-04-17 12:40:00,103.5,103.51,103.49,103.51,5106.0,92.846,92.855,92.8371,92.855,5106.0
2017-04-17 12:45:00,103.51,103.51,103.47,103.47,10070.0,92.855,92.855,92.8191,92.8191,10070.0
2017-04-17 12:50:00,103.46,103.47,103.44,103.45,6950.0,92.8101,92.8191,92.7922,92.8012,6950.0
2017-04-17 12:55:00,103.46,103.48,103.46,103.48,3000.0,92.8101,92.8281,92.8101,92.8281,3000.0
2017-04-17 13:00:00,103.48,103.5,103.46,103.5,4885.0,92.8281,92.846,92.8101,92.846,4885.0
2017-04-17 13:05:00,103.5,103.5,103.45,103.47,5492.0,92.846,92.846,92.8012,92.8191,5492.0
2017-04-17 13:10:00,103.47,103.48,103.4,103.41,10601.0,92.8191,92.8281,92.7563,92.7653,10601.0
2017-04-17 13:15:00,103.41,103.43,103.4,103.42,2500.0,92.7653,92.7832,92.7563,92.7743,2500.0
2017-04-17 13:20:00,103.42,103.42,103.37,103.37,6600.0,92.7743,92.7743,92.7294,92.7294,6600.0
2017-04-17 13:25:00,103.37,103.4,103.37,103.39,6600.0,92.7294,92.7563,92.7294,92.7474,6600.0
2017-04-17 13:30:00,103.39,103.41,103.38,103.41,4100.0,92.7474,92.7653,92.7384,92.7653,4100.0
2017-04-17 13:35:00,103.4,103.44,103.38,103.44,10825.0,92.7563,92.7922,92.7384,92.7922,10825.0
2017-04-17 13:40:00,103.45,103.47,103.44,103.46,10936.0,92.8012,92.8191,92.7922,92.8101,10936.0
2017-04-17 13:45:00,103.45,103.47,103.45,103.47,5050.0,92.8012,92.8191,92.8012,92.8191,5050.0
2017-04-17 13:50:00,103.47,103.48,103.46,103.47,3775.0,92.8191,92.8281,92.8101,92.8191,3775.0
2017-04-17 13:55:00,103.48,103.51,103.47,103.51,9400.0,92.8281,92.855,92.8191,92.855,9400.0
2017-04-17 14:00:00,103.52,103.52,103.51,103.52,4557.0,92.864,92.864,92.855,92.864,4557.0
2017-04-17 14:05:00,103.52,103.52,103.45,103.45,12499.0,92.864,92.864,92.8012,92.8012,12499.0
2017-04-17 14:10:00,103.45,103.48,103.45,103.45,7862.0,92.8012,92.8281,92.8012,92.8012,7862.0
2017-04-17 14:15:00,103.45,103.45,103.41,103.42,5000.0,92.8012,92.8012,92.7653,92.7743,5000.0
2017-04-17 14:20:00,103.41,103.43,103.39,103.42,7768.0,92.7653,92.7832,92.7474,92.7743,7768.0
2017-04-17 14:25:00,103.43,103.44,103.41,103.42,6427.0,92.7832,92.7922,92.7653,92.7743,6427.0
2017-04-17 14:30:00,103.41,103.46,103.41,103.43,8102.0,92.7653,92.8101,92.7653,92.7832,8102.0
2017-04-17 14:35:00,103.42,103.43,103.38,103.42,16334.0,92.7743,92.7832,92.7384,92.7743,16334.0
2017-04-17 14:40:00,103.42,103.42,103.38,103.38,8500.0,92.7743,92.7743,92.7384,92.7384,8500.0
2017-04-17 14:45:00,103.38,103.39,103.32,103.37,22222.0,92.7384,92.7474,92.6846,92.7294,22222.0
2017-04-17 14:50:00,103.37,103.38,103.36,103.38,8687.0,92.7294,92.7384,92.7204,92.7384,8687.0
2017-04-17 14:55:00,103.37,103.38,103.33,103.36,19985.0,92.7294,92.7384,92.6935,92.7204,19985.0
2017-04-17 15:00:00,103.35,103.35,103.29,103.32,22430.0,92.7115,92.7115,92.6576,92.6846,22430.0
2017-04-17 15:05:00,103.32,103.32,103.26,103.27,29748.0,92.6846,92.6846,92.6307,92.6397,29748.0
2017-04-17 15:10:00,103.27,103.3,103.25,103.3,19100.0,92.6397,92.6666,92.6218,92.6666,19100.0
2017-04-17 15:15:00,103.29,103.35,103.28,103.34,22963.0,92.6576,92.7115,92.6487,92.7025,22963.0
2017-04-17 15:20:00,103.35,103.37,103.33,103.34,17922.0,92.7115,92.7294,92.6935,92.7025,17922.0
2017-04-17 15:25:00,103.35,103.35,103.3,103.31,23213.0,92.7115,92.7115,92.6666,92.6756,23213.0
2017-04-17 15:30:00,103.32,103.32,103.28,103.29,25514.0,92.6846,92.6846,92.6487,92.6576,25514.0
2017-04-17 15:35:00,103.3,103.34,103.28,103.29,35798.0,92.6666,92.7025,92.6487,92.6576,35798.0
2017-04-17 15:40:00,103.29,103.3,103.28,103.3,16704.0,92.6576,92.6666,92.6487,92.6666,16704.0
2017-04-17 15:45:00,103.3,103.34,103.28,103.31,45649.0,92.6666,92.7025,92.6487,92.6756,45649.0
2017-04-17 15:50:00,103.3,103.33,103.23,103.25,79951.0,92.6666,92.6935,92.6038,92.6218,79951.0
2017-04-17 15:55:00,103.25,103.25,103.19,103.21,210192.0,92.6218,92.6218,92.5679,92.5859,210192.0
2017-04-18 09:30:00,103.2,103.49,103.2,103.31,23189.0,92.5769,92.8371,92.5769,92.6756,23189.0
2017-04-18 09:35:00,103.33,103.36,103.2,103.26,31699.0,92.6935,92.7204,92.5769,92.6307,31699.0
2017-04-18 09:40:00,103.25,103.27,103.2,103.25,10712.0,92.6218,92.6397,92.5769,92.6218,10712.0
2017-04-18 09:45:00,103.22,103.28,103.22,103.28,3900.0,92.5949,92.6487,92.5949,92.6487,3900.0
2017-04-18 09:50:00,103.28,103.28,103.21,103.27,17824.0,92.6487,92.6487,92.5859,92.6397,17824.0
2017-04-18 09:55:00,103.28,103.34,103.26,103.31,3801.0,92.6487,92.7025,92.6307,92.6756,3801.0
2017-04-18 10:00:00,103.3,103.32,103.25,103.28,14454.0,92.6666,92.6846,92.6218,92.6487,14454.0
2017-04-18 10:05:00,103.25,103.3,103.23,103.3,7423.0,92.6218,92.6666,92.6038,92.6666,7423.0
2017-04-18 10:10:00,103.27,103.3,103.23,103.24,9704.0,92.6397,92.6666,92.6038,92.6128,9704.0
2017-04-18 10:15:00,103.26,103.3,103.2,103.21,10845.0,92.6307,92.6666,92.5769,92.5859,10845.0
2017-04-18 10:20:00,103.21,103.27,103.19,103.26,17063.0,92.5859,92.6397,92.5679,92.6307,17063.0
2017-04-18 10:25:00,103.26,103.3,103.25,103.3,11618.0,92.6307,92.6666,92.6218,92.6666,11618.0
2017-04-18 10:30:00,103.29,103.32,103.29,103.29,4592.0,92.6576,92.6846,92.6576,92.6576,4592.0
2017-04-18 10:35:00,103.31,103.34,103.28,103.29,9435.0,92.6756,92.7025,92.6487,92.6576,9435.0
2017-04-18 10:40:00,103.28,103.31,103.28,103.31,4060.0,92.6487,92.6756,92.6487,92.6756,4060.0
2017-04-18 10:45:00,103.32,103.33,103.3,103.31,4300.0,92.6846,92.6935,92.6666,92.6756,4300.0
2017-04-18 10:50:00,103.3,103.32,103.29,103.32,4255.0,92.6666,92.6846,92.6576,92.6846,4255.0
2017-04-18 10:55:00,103.32,103.34,103.28,103.34,6099.0,92.6846,92.7025,92.6487,92.7025,6099.0
2017-04-18 11:00:00,103.34,103.34,103.33,103.34,6522.0,92.7025,92.7025,92.6935,92.7025,6522.0
2017-04-18 11:05:00,103.34,103.34,103.32,103.33,8051.0,92.7025,92.7025,92.6846,92.6935,8051.0
2017-04-18 11:10:00,103.34,103.38,103.33,103.37,9860.0,92.7025,92.7384,92.6935,92.7294,9860.0
2017-04-18 11:15:00,103.36,103.43,103.36,103.38,24071.0,92.7204,92.7832,92.7204,92.7384,24071.0
2017-04-18 11:20:00,103.37,103.38,103.27,103.28,30566.0,92.7294,92.7384,92.6397,92.6487,30566.0
2017-04-18 11:25:00,103.28,103.29,103.22,103.23,40797.0,92.6487,92.6576,92.5949,92.6038,40797.0
2017-04-18 11:30:00,103.25,103.25,103.18,103.18,11418.0,92.6218,92.6218,92.559,92.559,11418.0
2017-04-18 11:35:00,103.18,103.22,103.16,103.22,11450.0,92.559,92.5949,92.541,92.5949,11450.0
2017-04-18 11:40:00,103.22,103.27,103.2,103.24,15353.0,92.5949,92.6397,92.5769,92.6128,15353.0
2017-04-18 11:45:00,103.24,103.29,103.23,103.28,10028.0,92.6128,92.6576,92.6038,92.6487,10028.0
2017-04-18 11:50:00,103.28,103.28,103.21,103.22,9767.0,92.6487,92.6487,92.5859,92.5949,9767.0
2017-04-18 11:55:00,103.23,103.24,103.2,103.2,3560.0,92.6038,92.6128,92.5769,92.5769,3560.0
2017-04-18 12:00:00,103.2,103.24,103.17,103.22,8799.0,92.5769,92.6128,92.55,92.5949,8799.0
2017-04-18 12:05:00,103.23,103.24,103.18,103.2,9399.0,92.6038,92.6128,92.559,92.5769,9399.0
2017-04-18 12:10:00,103.2,103.22,103.19,103.22,5850.0,92.5769,92.5949,92.5679,92.5949,5850.0
2017-04-18 12:15:00,103.22,103.22,103.19,103.2,4678.0,92.5949,92.5949,92.5679,92.5769,4678.0
2017-04-18 12:20:00,103.2,103.21,103.19,103.2,5298.0,92.5769,92.5859,92.5679,92.5769,5298.0
2017-04-18 12:25:00,103.2,103.24,103.19,103.22,5766.0,92.5769,92.6128,92.5679,92.5949,5766.0
2017-04-18 12:30:00,103.22,103.26,103.22,103.26,8200.0,92.5949,92.6307,92.5949,92.6307,8200.0
2017-04-18 12:35:00,103.25,103.26,103.23,103.23,5700.0,92.6218,92.6307,92.6038,92.6038,5700.0
2017-04-18 12:40:00,103.23,103.26,103.21,103.24,6970.0,92.6038,92.6307,92.5859,92.6128,6970.0
2017-04-18 12:45:00,103.24,103.24,103.21,103.21,8768.0,92.6128,92.6128,92.5859,92.5859,8768.0
2017-04-18 12:50:00,103.22,103.25,103.21,103.22,6631.0,92.5949,92.6218,92.5859,92.5949,6631.0
2017-04-18 12:55:00,103.22,103.23,103.21,103.21,4300.0,92.5949,92.6038,92.5859,92.5859,4300.0
2017-04-18 13:00:00,103.22,103.22,103.19,103.22,9452.0,92.5949,92.5949,92.5679,92.5949,9452.0
2017-04-18 13:05:00,103.22,103.23,103.21,103.22,7102.0,92.5949,92.6038,92.5859,92.5949,7102.0
2017-04-18 13:10:00,103.22,103.25,103.21,103.25,6900.0,92.5949,92.6218,92.5859,92.6218,6900.0
2017-04-18 13:15:00,103.25,103.26,103.24,103.26,6116.0,92.6218,92.6307,92.6128,92.6307,6116.0
2017-04-18 13:20:00,103.25,103.26,103.24,103.25,8313.0,92.6218,92.6307,92.6128,92.6218,8313.0
2017-04-18 13:25:00,103.25,103.26,103.24,103.25,13229.0,92.6218,92.6307,92.6128,92.6218,13229.0
2017-04-18 13:30:00,103.25,103.27,103.24,103.26,44616.0,92.6218,92.6397,92.6128,92.6307,44616.0
2017-04-18 13:35:00,103.26,103.26,103.25,103.26,6849.0,92.6307,92.6307,92.6218,92.6307,6849.0
2017-04-18 13:40:00,103.26,103.29,103.25,103.26,15653.0,92.6307,92.6576,92.6218,92.6307,15653.0
2017-04-18 13:45:00,103.26,103.3,103.26,103.3,10341.0,92.6307,92.6666,92.6307,92.6666,10341.0
2017-04-18 13:50:00,103.3,103.33,103.3,103.33,6400.0,92.6666,92.6935,92.6666,92.6935,6400.0
2017-04-18 13:55:00,103.33,103.37,103.33,103.36,67305.0,92.6935,92.7294,92.6935,92.7204,67305.0
2017-04-18 14:00:00,103.36,103.36,103.35,103.36,9370.0,92.7204,92.7204,92.7115,92.7204,9370.0
2017-04-18 14:05:00,103.35,103.36,103.35,103.36,4310.0,92.7115,92.7204,92.7115,92.7204,4310.0
2017-04-18 14:10:00,103.36,103.37,103.33,103.33,9947.0,92.7204,92.7294,92.6935,92.6935,9947.0
2017-04-18 14:15:00,103.34,103.38,103.32,103.36,11370.0,92.7025,92.7384,92.6846,92.7204,11370.0
2017-04-18 14:20:00,103.37,103.44,103.36,103.4,22193.0,92.7294,92.7922,92.7204,92.7563,22193.0
2017-04-18 14:25:00,103.41,103.46,103.41,103.44,4400.0,92.7653,92.8101,92.7653,92.7922,4400.0
2017-04-18 14:30:00,103.44,103.5,103.41,103.5,12796.0,92.7922,92.846,92.7653,92.846,12796.0
2017-04-18 14:35:00,103.49,103.49,103.45,103.45,5090.0,92.8371,92.8371,92.8012,92.8012,5090.0
2017-04-18 14:40:00,103.45,103.51,103.44,103.5,10381.0,92.8012,92.855,92.7922,92.846,10381.0
2017-04-18 14:45:00,103.51,103.52,103.45,103.5,23520.0,92.855,92.864,92.8012,92.846,23520.0
2017-04-18 14:50:00,103.51,103.54,103.5,103.53,55121.0,92.855,92.8819,92.846,92.8729,55121.0
2017-04-18 14:55:00,103.53,103.54,103.5,103.5,96499.0,92.8729,92.8819,92.846,92.846,96499.0
2017-04-18 15:00:00,103.51,103.54,103.5,103.51,14240.0,92.855,92.8819,92.846,92.855,14240.0
2017-04-18 15:05:00,103.5,103.58,103.5,103.57,6110.0,92.846,92.9178,92.846,92.9088,6110.0
2017-04-18 15:10:00,103.57,103.59,103.5,103.53,8761.0,92.9088,92.9268,92.846,92.8729,8761.0
2017-04-18 15:15:00,103.53,103.56,103.51,103.53,6966.0,92.8729,92.8999,92.855,92.8729,6966.0
2017-04-18 15:20:00,103.54,103.55,103.52,103.54,7786.0,92.8819,92.8909,92.864,92.8819,7786.0
2017-04-18 15:25:00,103.54,103.55,103.52,103.52,12846.0,92.8819,92.8909,92.864,92.864,12846.0
2017-04-18 15:30:00,103.54,103.54,103.5,103.5,10889.0,92.8819,92.8819,92.846,92.846,10889.0
2017-04-18 15:35:00,103.5,103.52,103.47,103.48,24039.0,92.846,92.864,92.8191,92.8281,24039.0
2017-04-18 15:40:00,103.48,103.51,103.48,103.49,22921.0,92.8281,92.855,92.8281,92.8371,22921.0
2017-04-18 15:45:00,103.5,103.52,103.45,103.46,42961.0,92.846,92.864,92.8012,92.8101,42961.0
2017-04-18 15:50:00,103.45,103.45,103.35,103.37,40323.0,92.8012,92.8012,92.7115,92.7294,40323.0
2017-04-18 15:55:00,103.37,103.39,103.35,103.36,75254.0,92.7294,92.7474,92.7115,92.7204,75254.0
2017-04-19 09:30:00,103.5,103.68,103.49,103.58,74761.0,92.846,93.0075,92.8371,92.9178,74761.0
2017-04-19 09:35:00,103.58,103.64,103.51,103.58,12537.0,92.9178,92.9716,92.855,92.9178,12537.0
2017-04-19 09:40:00,103.58,103.6,103.48,103.49,20304.0,92.9178,92.9357,92.8281,92.8371,20304.0
2017-04-19 09:45:00,103.49,103.56,103.45,103.56,13622.0,92.8371,92.8999,92.8012,92.8999,13622.0
2017-04-19 09:50:00,103.55,103.61,103.52,103.61,6324.0,92.8909,92.9447,92.864,92.9447,6324.0
2017-04-19 09:55:00,103.61,103.62,103.54,103.57,22491.0,92.9447,92.9537,92.8819,92.9088,22491.0
2017-04-19 10:00:00,103.57,103.7,103.56,103.6,10150.0,92.9088,93.0254,92.8999,92.9357,10150.0
2017-04-19 10:05:00,103.56,103.57,103.5,103.5,7092.0,92.8999,92.9088,92.846,92.846,7092.0
2017-04-19 10:10:00,103.53,103.56,103.5,103.53,7210.0,92.8729,92.8999,92.846,92.8729,7210.0
2017-04-19 10:15:00,103.55,103.58,103.51,103.58,2918.0,92.8909,92.9178,92.855,92.9178,2918.0
2017-04-19 10:20:00,103.57,103.58,103.47,103.48,15851.0,92.9088,92.9178,92.8191,92.8281,15851.0
2017-04-19 10:25:00,103.49,103.57,103.48,103.57,7873.0,92.8371,92.9088,92.8281,92.9088,7873.0
2017-04-19 10:30:00,103.57,103.58,103.53,103.53,8800.0,92.9088,92.9178,92.8729,92.8729,8800.0
2017-04-19 10:35:00,103.53,103.61,103.49,103.61,61856.0,92.8729,92.9447,92.8371,92.9447,61856.0
2017-04-19 10:40:00,103.62,103.62,103.52,103.52,11038.0,92.9537,92.9537,92.864,92.864,11038.0
2017-04-19 10:45:00,103.53,103.55,103.48,103.52,25500.0,92.8729,92.8909,92.8281,92.864,25500.0
2017-04-19 10:50:00,103.52,103.52,103.47,103.48,20620.0,92.864,92.864,92.8191,92.8281,20620.0
2017-04-19 10:55:00,103.47,103.47,103.39,103.42,8940.0,92.8191,92.8191,92.7474,92.7743,8940.0
2017-04-19 11:00:00,103.42,103.44,103.41,103.43,11668.0,92.7743,92.7922,92.7653,92.7832,11668.0
2017-04-19 11:05:00,103.43,103.63,103.4,103.45,70145.0,92.7832,92.9626,92.7563,92.8012,70145.0
2017-04-19 11:10:00,103.43,103.46,103.4,103.42,29475.0,92.7832,92.8101,92.7563,92.7743,29475.0
2017-04-19 11:15:00,103.45,103.56,103.44,103.54,41046.0,92.8012,92.8999,92.7922,92.8819,41046.0
2017-04-19 11:20:00,103.52,103.58,103.51,103.58,11901.0,92.864,92.9178,92.855,92.9178,11901.0
2017-04-19 11:25:00,103.58,103.59,103.45,103.55,387754.0,92.9178,92.9268,92.8012,92.8909,387754.0
2017-04-19 11:30:00,103.55,103.6,103.53,103.54,14297.0,92.8909,92.9357,92.8729,92.8819,14297.0
2017-04-19 11:35:00,103.54,103.57,103.52,103.53,7047.0,92.8819,92.9088,92.864,92.8729,7047.0
2017-04-19 11:40:00,103.52,103.55,103.5,103.51,8065.0,92.864,92.8909,92.846,92.855,8065.0
2017-04-19 11:45:00,103.51,103.53,103.49,103.52,15895.0,92.855,92.8729,92.8371,92.864,15895.0
2017-04-19 11:50:00,103.52,103.54,103.48,103.52,26000.0,92.864,92.8819,92.8281,92.864,26000.0
2017-04-19 11:55:00,103.5,103.53,103.48,103.5,16635.0,92.846,92.8729,92.8281,92.846,16635.0
2017-04-19 12:00:00,103.5,103.52,103.49,103.51,11840.0,92.846,92.864,92.8371,92.855,11840.0
2017-04-19 12:05:00,103.51,103.52,103.47,103.48,20400.0,92.855,92.864,92.8191,92.8281,20400.0
2017-04-19 12:10:00,103.48,103.49,103.46,103.46,8600.0,92.8281,92.8371,92.8101,92.8101,8600.0
2017-04-19 12:15:00,103.45,103.53,103.44,103.48,31837.0,92.8012,92.8729,92.7922,92.8281,31837.0
2017-04-19 12:20:00,103.47,103.49,103.46,103.46,4559.0,92.8191,92.8371,92.8101,92.8101,4559.0
2017-04-19 12:25:00,103.46,103.46,103.45,103.46,18531.0,92.8101,92.8101,92.8012,92.8101,18531.0
2017-04-19 12:30:00,103.46,103.46,103.45,103.45,3768.0,92.8101,92.8101,92.8012,92.8012,3768.0
2017-04-19 12:35:00,103.45,103.48,103.45,103.48,12266.0,92.8012,92.8281,92.8012,92.8281,12266.0
2017-04-19 12:40:00,103.48,103.53,103.48,103.52,28399.0,92.8281,92.8729,92.8281,92.864,28399.0
2017-04-19 12:45:00,103.52,103.55,103.51,103.54,1800.0,92.864,92.8909,92.855,92.8819,1800.0
2017-04-19 12:50:00,103.54,103.55,103.52,103.53,6779.0,92.8819,92.8909,92.864,92.8729,6779.0
2017-04-19 12:55:00,103.53,103.54,103.52,103.52,6762.0,92.8729,92.8819,92.864,92.864,6762.0
2017-04-19 13:00:00,103.53,103.53,103.5,103.52,12987.0,92.8729,92.8729,92.846,92.864,12987.0
2017-04-19 13:05:00,103.51,103.52,103.48,103.5,4899.0,92.855,92.864,92.8281,92.846,4899.0
2017-04-19 13:10:00,103.5,103.52,103.49,103.51,41557.0,92.846,92.864,92.8371,92.855,41557.0
2017-04-19 13:15:00,103.51,103.51,103.5,103.51,6000.0,92.855,92.855,92.846,92.855,6000.0
2017-04-19 13:20:00,103.51,103.56,103.51,103.56,96068.0,92.855,92.8999,92.855,92.8999,96068.0
2017-04-19 13:25:00,103.56,103.61,103.55,103.61,22378.0,92.8999,92.9447,92.8909,92.9447,22378.0
2017-04-19 13:30:00,103.61,103.61,103.6,103.61,8912.0,92.9447,92.9447,92.9357,92.9447,8912.0
2017-04-19 13:35:00,103.61,103.62,103.6,103.6,11201.0,92.9447,92.9537,92.9357,92.9357,11201.0
2017-04-19 13:40:00,103.6,103.61,103.54,103.55,10627.0,92.9357,92.9447,92.8819,92.8909,10627.0
2017-04-19 13:45:00,103.55,103.6,103.55,103.59,28863.0,92.8909,92.9357,92.8909,92.9268,28863.0
2017-04-19 13:50:00,103.59,103.65,103.58,103.64,10409.0,92.9268,92.9806,92.9178,92.9716,10409.0
2017-04-19 13:55:00,103.64,103.71,103.6,103.69,23863.0,92.9716,93.0344,92.9357,93.0165,23863.0
2017-04-19 14:00:00,103.7,103.72,103.69,103.7,9587.0,93.0254,93.0434,93.0165,93.0254,9587.0
2017-04-19 14:05:00,103.7,103.72,103.7,103.72,7100.0,93.0254,93.0434,93.0254,93.0434,7100.0
2017-04-19 14:10:00,103.72,103.77,103.71,103.76,32229.0,93.0434,93.0882,93.0344,93.0793,32229.0
2017-04-19 14:15:00,103.76,103.76,103.74,103.76,19206.0,93.0793,93.0793,93.0613,93.0793,19206.0
2017-04-19 14:20:00,103.76,103.79,103.76,103.78,16876.0,93.0793,93.1062,93.0793,93.0972,16876.0
2017-04-19 14:25:00,103.78,103.9,103.77,103.84,26177.0,93.0972,93.2049,93.0882,93.151,26177.0
2017-04-19 14:30:00,103.85,103.93,103.82,103.92,60467.0,93.16,93.2318,93.1331,93.2228,60467.0
2017-04-19 14:35:00,103.91,103.95,103.89,103.95,49390.0,93.2138,93.2497,93.1959,93.2497,49390.0
2017-04-19 14:40:00,103.95,104.0,103.94,104.0,38624.0,93.2497,93.2946,93.2407,93.2946,38624.0
2017-04-19 14:45:00,104.0,104.09,103.98,104.07,160610.0,93.2946,93.3753,93.2766,93.3574,160610.0
2017-04-19 14:50:00,104.06,104.08,103.99,104.06,61049.0,93.3484,93.3663,93.2856,93.3484,61049.0
2017-04-19 14:55:00,104.06,104.08,104.0,104.02,52550.0,93.3484,93.3663,93.2946,93.3125,52550.0
2017-04-19 15:00:00,104.02,104.06,104.01,104.04,179246.0,93.3125,93.3484,93.3035,93.3304,179246.0
2017-04-19 15:05:00,104.04,104.13,104.03,104.11,39089.0,93.3304,93.4112,93.3215,93.3932,39089.0
2017-04-19 15:10:00,104.11,104.15,104.11,104.15,44693.0,93.3932,93.4291,93.3932,93.4291,44693.0
2017-04-19 15:15:00,104.15,104.42,104.15,104.24,116466.0,93.4291,93.6713,93.4291,93.5099,116466.0
2017-04-19 15:20:00,104.24,104.26,104.13,104.14,35131.0,93.5099,93.5278,93.4112,93.4201,35131.0
2017-04-19 15:25:00,104.14,104.24,104.08,104.18,117456.0,93.4201,93.5099,93.3663,93.456,117456.0
2017-04-19 15:30:00,104.18,104.26,104.17,104.21,73002.0,93.456,93.5278,93.4471,93.4829,73002.0
2017-04-19 15:35:00,104.2,104.25,104.2,104.25,102968.0,93.474,93.5188,93.474,93.5188,102968.0
2017-04-19 15:40:00,104.25,104.32,104.24,104.25,72575.0,93.5188,93.5816,93.5099,93.5188,72575.0
2017-04-19 15:45:00,104.25,104.25,104.2,104.2,32490.0,93.5188,93.5188,93.474,93.474,32490.0
2017-04-19 15:50:00,104.2,104.23,104.17,104.2,117604.0,93.474,93.5009,93.4471,93.474,117604.0
2017-04-19 15:55:00,104.2,104.26,104.19,104.23,86776.0,93.474,93.5278,93.465,93.5009,86776.0
2017-04-20 09:30:00,104.45,104.45,103.9,104.15,24837.0,93.6982,93.6982,93.2049,93.4291,24837.0
2017-04-20 09:35:00,104.2,104.33,104.15,104.23,64050.0,93.474,93.5906,93.4291,93.5009,64050.0
2017-04-20 09:40:00,104.2,104.24,104.08,104.2,143720.0,93.474,93.5099,93.3663,93.474,143720.0
2017-04-20 09:45:00,104.25,104.34,104.18,104.34,21715.0,93.5188,93.5996,93.456,93.5996,21715.0
2017-04-20 09:50:00,104.35,104.41,104.27,104.37,15282.0,93.6085,93.6624,93.5368,93.6265,15282.0
2017-04-20 09:55:00,104.38,104.4,104.24,104.25,54360.0,93.6354,93.6534,93.5099,93.5188,54360.0
2017-04-20 10:00:00,104.25,104.35,104.25,104.31,14842.0,93.5188,93.6085,93.5188,93.5726,14842.0
2017-04-20 10:05:00,104.32,104.37,104.3,104.37,10549.0,93.5816,93.6265,93.5637,93.6265,10549.0
2017-04-20 10:10:00,104.38,104.4,104.3,104.3,25207.0,93.6354,93.6534,93.5637,93.5637,25207.0
2017-04-20 10:15:00,104.33,104.37,104.3,104.36,2900.0,93.5906,93.6265,93.5637,93.6175,2900.0
2017-04-20 10:20:00,104.36,104.44,104.3,104.43,83240.0,93.6175,93.6893,93.5637,93.6803,83240.0
2017-04-20 10:25:00,104.44,104.45,104.36,104.37,20597.0,93.6893,93.6982,93.6175,93.6265,20597.0
2017-04-20 10:30:00,104.39,104.45,104.38,104.45,178306.0,93.6444,93.6982,93.6354,93.6982,178306.0
2017-04-20 10:35:00,104.45,104.46,104.44,104.45,22314.0,93.6982,93.7072,93.6893,93.6982,22314.0
2017-04-20 10:40:00,104.44,104.46,104.44,104.45,23807.0,93.6893,93.7072,93.6893,93.6982,23807.0
2017-04-20 10:45:00,104.45,104.46,104.45,104.45,5100.0,93.6982,93.7072,93.6982,93.6982,5100.0
2017-04-20 10:50:00,104.45,104.5,104.45,104.45,32472.0,93.6982,93.7431,93.6982,93.6982,32472.0
2017-04-20 10:55:00,104.45,104.46,104.44,104.45,5787.0,93.6982,93.7072,93.6893,93.6982,5787.0
2017-04-20 11:00:00,104.45,104.46,104.44,104.46,14374.0,93.6982,93.7072,93.6893,93.7072,14374.0
2017-04-20 11:05:00,104.45,104.45,104.41,104.44,11507.0,93.6982,93.6982,93.6624,93.6893,11507.0
2017-04-20 11:10:00,104.44,104.44,104.38,104.39,7669.0,93.6893,93.6893,93.6354,93.6444,7669.0
2017-04-20 11:15:00,104.4,104.41,104.39,104.41,8078.0,93.6534,93.6624,93.6444,93.6624,8078.0
2017-04-20 11:20:00,104.41,104.43,104.39,104.42,5912.0,93.6624,93.6803,93.6444,93.6713,5912.0
2017-04-20 11:25:00,104.42,104.45,104.42,104.45,20507.0,93.6713,93.6982,93.6713,93.6982,20507.0
2017-04-20 11:30:00,104.45,104.45,104.38,104.41,17745.0,93.6982,93.6982,93.6354,93.6624,17745.0
2017-04-20 11:35:00,104.41,104.43,104.39,104.42,8237.0,93.6624,93.6803,93.6444,93.6713,8237.0
2017-04-20 11:40:00,104.43,104.43,104.39,104.41,15456.0,93.6803,93.6803,93.6444,93.6624,15456.0
2017-04-20 11:45:00,104.42,104.42,104.41,104.42,4851.0,93.6713,93.6713,93.6624,93.6713,4851.0
2017-04-20 11:50:00,104.42,104.47,104.41,104.47,68595.0,93.6713,93.7162,93.6624,93.7162,68595.0
2017-04-20 11:55:00,104.47,104.49,104.46,104.48,9698.0,93.7162,93.7341,93.7072,93.7252,9698.0
2017-04-20 12:00:00,104.48,104.5,104.48,104.5,6504.0,93.7252,93.7431,93.7252,93.7431,6504.0
2017-04-20 12:05:00,104.5,104.5,104.47,104.5,10984.0,93.7431,93.7431,93.7162,93.7431,10984.0
2017-04-20 12:10:00,104.5,104.5,104.48,104.49,9276.0,93.7431,93.7431,93.7252,93.7341,9276.0
2017-04-20 12:15:00,104.48,104.49,104.48,104.49,8979.0,93.7252,93.7341,93.7252,93.7341,8979.0
2017-04-20 12:20:00,104.48,104.49,104.48,104.48,5450.0,93.7252,93.7341,93.7252,93.7252,5450.0
2017-04-20 12:25:00,104.48,104.49,104.46,104.47,11155.0,93.7252,93.7341,93.7072,93.7162,11155.0
2017-04-20 12:30:00,104.47,104.49,104.46,104.47,7315.0,93.7162,93.7341,93.7072,93.7162,7315.0
2017-04-20 12:35:00,104.48,104.48,104.45,104.48,8342.0,93.7252,93.7252,93.6982,93.7252,8342.0
2017-04-20 12:40:00,104.48,104.49,104.47,104.48,17029.0,93.7252,93.7341,93.7162,93.7252,17029.0
2017-04-20 12:45:00,104.48,104.49,104.46,104.48,99100.0,93.7252,93.7341,93.7072,93.7252,99100.0
2017-04-20 12:50:00,104.48,104.5,104.48,104.5,116600.0,93.7252,93.7431,93.7252,93.7431,116600.0
2017-04-20 12:55:00,104.5,104.5,104.45,104.45,33350.0,93.7431,93.7431,93.6982,93.6982,33350.0
2017-04-20 13:00:00,104.45,104.46,104.43,104.44,30299.0,93.6982,93.7072,93.6803,93.6893,30299.0
2017-04-20 13:05:00,104.44,104.45,104.42,104.42,5562.0,93.6893,93.6982,93.6713,93.6713,5562.0
2017-04-20 13:10:00,104.43,104.43,104.4,104.4,7996.0,93.6803,93.6803,93.6534,93.6534,7996.0
2017-04-20 13:15:00,104.4,104.41,104.4,104.4,6353.0,93.6534,93.6624,93.6534,93.6534,6353.0
2017-04-20 13:20:00,104.4,104.44,104.4,104.42,3100.0,93.6534,93.6893,93.6534,93.6713,3100.0
2017-04-20 13:25:00,104.42,104.46,104.41,104.45,274661.0,93.6713,93.7072,93.6624,93.6982,274661.0
2017-04-20 13:30:00,104.44,104.45,104.4,104.4,57509.0,93.6893,93.6982,93.6534,93.6534,57509.0
2017-04-20 13:35:00,104.41,104.42,104.37,104.38,8965.0,93.6624,93.6713,93.6265,93.6354,8965.0
2017-04-20 13:40:00,104.38,104.45,104.37,104.45,3850.0,93.6354,93.6982,93.6265,93.6982,3850.0
2017-04-20 13:45:00,104.45,104.48,104.45,104.48,12419.0,93.6982,93.7252,93.6982,93.7252,12419.0
2017-04-20 13:50:00,104.47,104.5,104.46,104.5,15900.0,93.7162,93.7431,93.7072,93.7431,15900.0
2017-04-20 13:55:00,104.5,104.5,104.47,104.48,8070.0,93.7431,93.7431,93.7162,93.7252,8070.0
2017-04-20 14:00:00,104.48,104.5,104.47,104.5,197318.0,93.7252,93.7431,93.7162,93.7431,197318.0
2017-04-20 14:05:00,104.5,104.5,104.46,104.47,18042.0,93.7431,93.7431,93.7072,93.7162,18042.0
2017-04-20 14:10:00,104.46,104.47,104.42,104.43,6292.0,93.7072,93.7162,93.6713,93.6803,6292.0
2017-04-20 14:15:00,104.43,104.45,104.43,104.44,2300.0,93.6803,93.6982,93.6803,93.6893,2300.0
2017-04-20 14:20:00,104.44,104.47,104.44,104.44,6583.0,93.6893,93.7162,93.6893,93.6893,6583.0
2017-04-20 14:25:00,104.44,104.45,104.4,104.41,27040.0,93.6893,93.6982,93.6534,93.6624,27040.0
2017-04-20 14:30:00,104.4,104.41,104.37,104.39,7100.0,93.6534,93.6624,93.6265,93.6444,7100.0
2017-04-20 14:35:00,104.39,104.4,104.37,104.4,16937.0,93.6444,93.6534,93.6265,93.6534,16937.0
2017-04-20 14:40:00,104.4,104.4,104.39,104.4,6580.0,93.6534,93.6534,93.6444,93.6534,6580.0
2017-04-20 14:45:00,104.39,104.41,104.38,104.4,19649.0,93.6444,93.6624,93.6354,93.6534,19649.0
2017-04-20 14:50:00,104.39,104.41,104.36,104.38,18581.0,93.6444,93.6624,93.6175,93.6354,18581.0
2017-04-20 14:55:00,104.38,104.42,104.38,104.42,123216.0,93.6354,93.6713,93.6354,93.6713,123216.0
2017-04-20 15:00:00,104.42,104.42,104.4,104.41,9435.0,93.6713,93.6713,93.6534,93.6624,9435.0
2017-04-20 15:05:00,104.4,104.42,104.37,104.42,14966.0,93.6534,93.6713,93.6265,93.6713,14966.0
2017-04-20 15:10:00,104.41,104.43,104.39,104.39,15681.0,93.6624,93.6803,93.6444,93.6444,15681.0
2017-04-20 15:15:00,104.4,104.4,104.35,104.38,10400.0,93.6534,93.6534,93.6085,93.6354,10400.0
2017-04-20 15:20:00,104.39,104.39,104.34,104.38,66317.0,93.6444,93.6444,93.5996,93.6354,66317.0
2017-04-20 15:25:00,104.38,104.4,104.37,104.39,6040.0,93.6354,93.6534,93.6265,93.6444,6040.0
2017-04-20 15:30:00,104.4,104.42,104.39,104.39,11750.0,93.6534,93.6713,93.6444,93.6444,11750.0
2017-04-20 15:35:00,104.39,104.41,104.38,104.4,6625.0,93.6444,93.6624,93.6354,93.6534,6625.0
2017-04-20 15:40:00,104.41,104.42,104.39,104.4,16113.0,93.6624,93.6713,93.6444,93.6534,16113.0
2017-04-20 15:45:00,104.4,104.41,104.35,104.4,24289.0,93.6534,93.6624,93.6085,93.6534,24289.0
2017-04-20 15:50:00,104.4,104.51,104.4,104.48,102433.0,93.6534,93.7521,93.6534,93.7252,102433.0
2017-04-20 15:55:00,104.47,104.48,104.4,104.42,49451.0,93.7162,93.7252,93.6534,93.6713,49451.0
2017-04-21 09:30:00,104.45,104.45,104.15,104.15,19121.0,93.6982,93.6982,93.4291,93.4291,19121.0
2017-04-21 09:35:00,104.12,104.3,104.11,104.2,6717.0,93.4022,93.5637,93.3932,93.474,6717.0
2017-04-21 09:40:00,104.2,104.28,104.18,104.21,14585.0,93.474,93.5457,93.456,93.4829,14585.0
2017-04-21 09:45:00,104.23,104.26,104.19,104.23,15800.0,93.5009,93.5278,93.465,93.5009,15800.0
2017-04-21 09:50:00,104.23,104.28,104.15,104.15,32238.0,93.5009,93.5457,93.4291,93.4291,32238.0
2017-04-21 09:55:00,104.25,104.26,104.19,104.24,9600.0,93.5188,93.5278,93.465,93.5099,9600.0
2017-04-21 10:00:00,104.25,104.3,104.24,104.3,15666.0,93.5188,93.5637,93.5099,93.5637,15666.0
2017-04-21 10:05:00,104.27,104.33,104.27,104.29,8050.0,93.5368,93.5906,93.5368,93.5547,8050.0
2017-04-21 10:10:00,104.32,104.37,104.28,104.29,24995.0,93.5816,93.6265,93.5457,93.5547,24995.0
2017-04-21 10:15:00,104.27,104.32,104.27,104.31,5290.0,93.5368,93.5816,93.5368,93.5726,5290.0
2017-04-21 10:20:00,104.31,104.35,104.29,104.31,5800.0,93.5726,93.6085,93.5547,93.5726,5800.0
2017-04-21 10:25:00,104.31,104.31,104.3,104.3,4200.0,93.5726,93.5726,93.5637,93.5637,4200.0
2017-04-21 10:30:00,104.3,104.31,104.28,104.3,15442.0,93.5637,93.5726,93.5457,93.5637,15442.0
2017-04-21 10:35:00,104.3,104.3,104.29,104.29,14500.0,93.5637,93.5637,93.5547,93.5547,14500.0
2017-04-21 10:40:00,104.3,104.3,104.25,104.28,14987.0,93.5637,93.5637,93.5188,93.5457,14987.0
2017-04-21 10:45:00,104.27,104.31,104.25,104.25,5880.0,93.5368,93.5726,93.5188,93.5188,5880.0
2017-04-21 10:50:00,104.25,104.28,104.25,104.28,3431.0,93.5188,93.5457,93.5188,93.5457,3431.0
2017-04-21 10:55:00,104.27,104.3,104.25,104.25,33120.0,93.5368,93.5637,93.5188,93.5188,33120.0
2017-04-21 11:00:00,104.26,104.26,104.19,104.19,29227.0,93.5278,93.5278,93.465,93.465,29227.0
2017-04-21 11:05:00,104.19,104.2,104.15,104.15,13808.0,93.465,93.474,93.4291,93.4291,13808.0
2017-04-21 11:10:00,104.15,104.21,104.14,104.21,7583.0,93.4291,93.4829,93.4201,93.4829,7583.0
2017-04-21 11:15:00,104.21,104.26,104.16,104.25,9700.0,93.4829,93.5278,93.4381,93.5188,9700.0
2017-04-21 11:20:00,104.26,104.26,104.23,104.23,35788.0,93.5278,93.5278,93.5009,93.5009,35788.0
2017-04-21 11:25:00,104.23,104.23,104.2,104.21,15370.0,93.5009,93.5009,93.474,93.4829,15370.0
2017-04-21 11:30:00,104.2,104.23,104.19,104.19,19427.0,93.474,93.5009,93.465,93.465,19427.0
2017-04-21 11:35:00,104.19,104.23,104.19,104.22,7000.0,93.465,93.5009,93.465,93.4919,7000.0
2017-04-21 11:40:00,104.22,104.22,104.2,104.2,5536.0,93.4919,93.4919,93.474,93.474,5536.0
2017-04-21 11:45:00,104.19,104.24,104.19,104.24,5974.0,93.465,93.5099,93.465,93.5099,5974.0
2017-04-21 11:50:00,104.24,104.24,104.22,104.22,4434.0,93.5099,93.5099,93.4919,93.4919,4434.0
2017-04-21 11:55:00,104.23,104.24,104.21,104.23,4800.0,93.5009,93.5099,93.4829,93.5009,4800.0
2017-04-21 12:00:00,104.24,104.24,104.21,104.21,4769.0,93.5099,93.5099,93.4829,93.4829,4769.0
2017-04-21 12:05:00,104.22,104.22,104.15,104.2,70440.0,93.4919,93.4919,93.4291,93.474,70440.0
2017-04-21 12:10:00,104.17,104.2,104.16,104.16,30273.0,93.4471,93.474,93.4381,93.4381,30273.0
2017-04-21 12:15:00,104.15,104.17,104.15,104.15,8119.0,93.4291,93.4471,93.4291,93.4291,8119.0
2017-04-21 12:20:00,104.17,104.19,104.15,104.18,11284.0,93.4471,93.465,93.4291,93.456,11284.0
2017-04-21 12:25:00,104.18,104.24,104.18,104.24,3049.0,93.456,93.5099,93.456,93.5099,3049.0
2017-04-21 12:30:00,104.24,104.33,104.23,104.33,16540.0,93.5099,93.5906,93.5009,93.5906,16540.0
2017-04-21 12:35:00,104.34,104.43,104.33,104.43,13638.0,93.5996,93.6803,93.5906,93.6803,13638.0
2017-04-21 12:40:00,104.44,104.44,104.37,104.4,13606.0,93.6893,93.6893,93.6265,93.6534,13606.0
2017-04-21 12:45:00,104.4,104.41,104.37,104.38,10515.0,93.6534,93.6624,93.6265,93.6354,10515.0
2017-04-21 12:50:00,104.38,104.41,104.37,104.4,9795.0,93.6354,93.6624,93.6265,93.6534,9795.0
2017-04-21 12:55:00,104.4,104.4,104.39,104.4,4543.0,93.6534,93.6534,93.6444,93.6534,4543.0
2017-04-21 13:00:00,104.4,104.4,104.34,104.39,10134.0,93.6534,93.6534,93.5996,93.6444,10134.0
2017-04-21 13:05:00,104.39,104.39,104.38,104.39,3931.0,93.6444,93.6444,93.6354,93.6444,3931.0
2017-04-21 13:10:00,104.39,104.4,104.34,104.35,11640.0,93.6444,93.6534,93.5996,93.6085,11640.0
2017-04-21 13:15:00,104.35,104.36,104.3,104.3,8460.0,93.6085,93.6175,93.5637,93.5637,8460.0
2017-04-21 13:20:00,104.31,104.4,104.25,104.4,139576.0,93.5726,93.6534,93.5188,93.6534,139576.0
2017-04-21 13:25:00,104.4,104.4,104.38,104.4,19057.0,93.6534,93.6534,93.6354,93.6534,19057.0
2017-04-21 13:30:00,104.39,104.43,104.39,104.42,43300.0,93.6444,93.6803,93.6444,93.6713,43300.0
2017-04-21 13:35:00,104.41,104.42,104.28,104.3,26324.0,93.6624,93.6713,93.5457,93.5637,26324.0
2017-04-21 13:40:00,104.31,104.35,104.3,104.33,140650.0,93.5726,93.6085,93.5637,93.5906,140650.0
2017-04-21 13:45:00,104.34,104.34,104.29,104.31,22526.0,93.5996,93.5996,93.5547,93.5726,22526.0
2017-04-21 13:50:00,104.31,104.33,104.28,104.29,25345.0,93.5726,93.5906,93.5457,93.5547,25345.0
2017-04-21 13:55:00,104.3,104.36,104.27,104.35,36670.0,93.5637,93.6175,93.5368,93.6085,36670.0
2017-04-21 14:00:00,104.35,104.36,104.33,104.33,8640.0,93.6085,93.6175,93.5906,93.5906,8640.0
2017-04-21 14:05:00,104.34,104.37,104.33,104.33,9798.0,93.5996,93.6265,93.5906,93.5906,9798.0
2017-04-21 14:10:00,104.34,104.34,104.3,104.31,6178.0,93.5996,93.5996,93.5637,93.5726,6178.0
2017-04-21 14:15:00,104.31,104.31,104.29,104.3,5410.0,93.5726,93.5726,93.5547,93.5637,5410.0
2017-04-21 14:20:00,104.3,104.31,104.29,104.29,10088.0,93.5637,93.5726,93.5547,93.5547,10088.0
2017-04-21 14:25:00,104.3,104.33,104.29,104.3,10670.0,93.5637,93.5906,93.5547,93.5637,10670.0
2017-04-21 14:30:00,104.3,104.32,104.3,104.32,6233.0,93.5637,93.5816,93.5637,93.5816,6233.0
2017-04-21 14:35:00,104.31,104.33,104.29,104.3,3887.0,93.5726,93.5906,93.5547,93.5637,3887.0
2017-04-21 14:40:00,104.3,104.3,104.25,104.29,3800.0,93.5637,93.5637,93.5188,93.5547,3800.0
2017-04-21 14:45:00,104.29,104.3,104.28,104.3,9864.0,93.5547,93.5637,93.5457,93.5637,9864.0
2017-04-21 14:50:00,104.3,104.31,104.29,104.31,9099.0,93.5637,93.5726,93.5547,93.5726,9099.0
2017-04-21 14:55:00,104.31,104.31,104.23,104.29,14424.0,93.5726,93.5726,93.5009,93.5547,14424.0
2017-04-21 15:00:00,104.29,104.31,104.27,104.27,8679.0,93.5547,93.5726,93.5368,93.5368,8679.0
2017-04-21 15:05:00,104.28,104.29,104.27,104.28,10900.0,93.5457,93.5547,93.5368,93.5457,10900.0
2017-04-21 15:10:00,104.29,104.29,104.27,104.27,9906.0,93.5547,93.5547,93.5368,93.5368,9906.0
2017-04-21 15:15:00,104.26,104.28,104.26,104.27,4405.0,93.5278,93.5457,93.5278,93.5368,4405.0
2017-04-21 15:20:00,104.28,104.28,104.23,104.23,17528.0,93.5457,93.5457,93.5009,93.5009,17528.0
2017-04-21 15:25:00,104.24,104.25,104.2,104.2,27192.0,93.5099,93.5188,93.474,93.474,27192.0
2017-04-21 15:30:00,104.21,104.21,104.19,104.21,15098.0,93.4829,93.4829,93.465,93.4829,15098.0
2017-04-21 15:35:00,104.21,104.21,104.2,104.21,13940.0,93.4829,93.4829,93.474,93.4829,13940.0
2017-04-21 15:40:00,104.21,104.22,104.18,104.22,21259.0,93.4829,93.4919,93.456,93.4919,21259.0
2017-04-21 15:45:00,104.22,104.25,104.21,104.25,43684.0,93.4919,93.5188,93.4829,93.5188,43684.0
2017-04-21 15:50:00,104.25,104.26,104.24,104.26,97961.0,93.5188,93.5278,93.5099,93.5278,97961.0
2017-04-21 15:55:00,104.26,104.39,104.25,104.36,138568.0,93.5278,93.6444,93.5188,93.6175,138568.0
2017-04-24 09:30:00,104.5,104.59,104.41,104.53,22283.0,93.7431,93.8238,93.6624,93.77,22283.0
2017-04-24 09:35:00,104.52,104.65,104.49,104.65,7954.0,93.761,93.8777,93.7341,93.8777,7954.0
2017-04-24 09:40:00,104.63,104.84,104.61,104.77,22761.0,93.8597,94.0481,93.8418,93.9853,22761.0
2017-04-24 09:45:00,104.76,104.77,104.62,104.62,13358.0,93.9763,93.9853,93.8507,93.8507,13358.0
2017-04-24 09:50:00,104.62,104.65,104.55,104.59,18660.0,93.8507,93.8777,93.7879,93.8238,18660.0
2017-04-24 09:55:00,104.59,104.66,104.57,104.64,43579.0,93.8238,93.8866,93.8059,93.8687,43579.0
2017-04-24 10:00:00,104.65,104.73,104.65,104.73,18766.0,93.8777,93.9494,93.8777,93.9494,18766.0
2017-04-24 10:05:00,104.71,104.71,104.59,104.61,10642.0,93.9315,93.9315,93.8238,93.8418,10642.0
2017-04-24 10:10:00,104.64,104.71,104.61,104.62,32566.0,93.8687,93.9315,93.8418,93.8507,32566.0
2017-04-24 10:15:00,104.64,104.72,104.62,104.72,10496.0,93.8687,93.9404,93.8507,93.9404,10496.0
2017-04-24 10:20:00,104.69,104.75,104.69,104.75,12236.0,93.9135,93.9674,93.9135,93.9674,12236.0
2017-04-24 10:25:00,104.75,104.77,104.72,104.73,18794.0,93.9674,93.9853,93.9404,93.9494,18794.0
2017-04-24 10:30:00,104.74,104.76,104.73,104.76,8605.0,93.9584,93.9763,93.9494,93.9763,8605.0
2017-04-24 10:35:00,104.76,104.81,104.72,104.75,21562.0,93.9763,94.0212,93.9404,93.9674,21562.0
2017-04-24 10:40:00,104.74,104.77,104.72,104.72,10990.0,93.9584,93.9853,93.9404,93.9404,10990.0
2017-04-24 10:45:00,104.71,104.76,104.68,104.72,14697.0,93.9315,93.9763,93.9046,93.9404,14697.0
2017-04-24 10:50:00,104.72,104.77,104.71,104.75,16238.0,93.9404,93.9853,93.9315,93.9674,16238.0
2017-04-24 10:55:00,104.75,104.75,104.67,104.68,12327.0,93.9674,93.9674,93.8956,93.9046,12327.0
2017-04-24 11:00:00,104.68,104.74,104.65,104.67,19422.0,93.9046,93.9584,93.8777,93.8956,19422.0
2017-04-24 11:05:00,104.68,104.7,104.66,104.69,11330.0,93.9046,93.9225,93.8866,93.9135,11330.0
2017-04-24 11:10:00,104.7,104.7,104.61,104.64,34128.0,93.9225,93.9225,93.8418,93.8687,34128.0
2017-04-24 11:15:00,104.64,104.68,104.63,104.63,8775.0,93.8687,93.9046,93.8597,93.8597,8775.0
2017-04-24 11:20:00,104.62,104.67,104.6,104.66,12420.0,93.8507,93.8956,93.8328,93.8866,12420.0
2017-04-24 11:25:00,104.66,104.73,104.64,104.72,13843.0,93.8866,93.9494,93.8687,93.9404,13843.0
2017-04-24 11:30:00,104.72,104.85,104.72,104.82,33728.0,93.9404,94.0571,93.9404,94.0302,33728.0
2017-04-24 11:35:00,104.81,104.81,104.76,104.79,21759.0,94.0212,94.0212,93.9763,94.0032,21759.0
2017-04-24 11:40:00,104.78,104.8,104.75,104.8,11400.0,93.9943,94.0122,93.9674,94.0122,11400.0
2017-04-24 11:45:00,104.8,104.8,104.76,104.78,14499.0,94.0122,94.0122,93.9763,93.9943,14499.0
2017-04-24 11:50:00,104.78,104.79,104.75,104.78,16752.0,93.9943,94.0032,93.9674,93.9943,16752.0
2017-04-24 11:55:00,104.77,104.78,104.75,104.77,11266.0,93.9853,93.9943,93.9674,93.9853,11266.0
2017-04-24 12:00:00,104.77,104.78,104.75,104.77,17470.0,93.9853,93.9943,93.9674,93.9853,17470.0
2017-04-24 12:05:00,104.77,104.77,104.75,104.75,24275.0,93.9853,93.9853,93.9674,93.9674,24275.0
2017-04-24 12:10:00,104.75,104.76,104.75,104.75,9979.0,93.9674,93.9763,93.9674,93.9674,9979.0
2017-04-24 12:15:00,104.75,104.76,104.74,104.75,22500.0,93.9674,93.9763,93.9584,93.9674,22500.0
2017-04-24 12:20:00,104.75,104.79,104.75,104.77,24711.0,93.9674,94.0032,93.9674,93.9853,24711.0
2017-04-24 12:25:00,104.76,104.79,104.76,104.78,12020.0,93.9763,94.0032,93.9763,93.9943,12020.0
2017-04-24 12:30:00,104.79,104.8,104.76,104.78,14219.0,94.0032,94.0122,93.9763,93.9943,14219.0
2017-04-24 12:35:00,104.78,104.79,104.77,104.77,4300.0,93.9943,94.0032,93.9853,93.9853,4300.0
2017-04-24 12:40:00,104.78,104.78,104.75,104.75,10057.0,93.9943,93.9943,93.9674,93.9674,10057.0
2017-04-24 12:45:00,104.75,104.76,104.75,104.76,6028.0,93.9674,93.9763,93.9674,93.9763,6028.0
2017-04-24 12:50:00,104.76,104.77,104.75,104.75,11040.0,93.9763,93.9853,93.9674,93.9674,11040.0
2017-04-24 12:55:00,104.75,104.77,104.75,104.75,14425.0,93.9674,93.9853,93.9674,93.9674,14425.0
2017-04-24 13:00:00,104.75,104.76,104.75,104.75,13502.0,93.9674,93.9763,93.9674,93.9674,13502.0
2017-04-24 13:05:00,104.75,104.77,104.75,104.75,18937.0,93.9674,93.9853,93.9674,93.9674,18937.0
2017-04-24 13:10:00,104.76,104.77,104.75,104.77,13001.0,93.9763,93.9853,93.9674,93.9853,13001.0
2017-04-24 13:15:00,104.78,104.78,104.76,104.77,7553.0,93.9943,93.9943,93.9763,93.9853,7553.0
2017-04-24 13:20:00,104.77,104.77,104.75,104.76,7879.0,93.9853,93.9853,93.9674,93.9763,7879.0
2017-04-24 13:25:00,104.75,104.77,104.75,104.77,19096.0,93.9674,93.9853,93.9674,93.9853,19096.0
2017-04-24 13:30:00,104.77,104.78,104.75,104.76,9598.0,93.9853,93.9943,93.9674,93.9763,9598.0
2017-04-24 13:35:00,104.76,104.76,104.75,104.75,7192.0,93.9763,93.9763,93.9674,93.9674,7192.0
2017-04-24 13:40:00,104.75,104.76,104.75,104.76,6941.0,93.9674,93.9763,93.9674,93.9763,6941.0
2017-04-24 13:45:00,104.76,104.76,104.75,104.75,10073.0,93.9763,93.9763,93.9674,93.9674,10073.0
2017-04-24 13:50:00,104.75,104.76,104.74,104.75,106460.0,93.9674,93.9763,93.9584,93.9674,106460.0
2017-04-24 13:55:00,104.75,104.79,104.71,104.79,128760.0,93.9674,94.0032,93.9315,94.0032,128760.0
2017-04-24 14:00:00,104.8,104.84,104.8,104.84,16218.0,94.0122,94.0481,94.0122,94.0481,16218.0
2017-04-24 14:05:00,104.84,104.85,104.83,104.85,13204.0,94.0481,94.0571,94.0391,94.0571,13204.0
2017-04-24 14:10:00,104.86,104.87,104.85,104.87,8650.0,94.066,94.075,94.0571,94.075,8650.0
2017-04-24 14:15:00,104.87,104.87,104.84,104.86,69464.0,94.075,94.075,94.0481,94.066,69464.0
2017-04-24 14:20:00,104.86,104.89,104.86,104.89,17963.0,94.066,94.0929,94.066,94.0929,17963.0
2017-04-24 14:25:00,104.87,104.9,104.87,104.9,20088.0,94.075,94.1019,94.075,94.1019,20088.0
2017-04-24 14:30:00,104.9,104.9,104.89,104.89,16592.0,94.1019,94.1019,94.0929,94.0929,16592.0
2017-04-24 14:35:00,104.89,104.9,104.87,104.89,9996.0,94.0929,94.1019,94.075,94.0929,9996.0
2017-04-24 14:40:00,104.89,104.9,104.87,104.88,19526.0,94.0929,94.1019,94.075,94.084,19526.0
2017-04-24 14:45:00,104.88,104.91,104.88,104.91,17592.0,94.084,94.1109,94.084,94.1109,17592.0
2017-04-24 14:50:00,104.91,104.91,104.88,104.88,11974.0,94.1109,94.1109,94.084,94.084,11974.0
2017-04-24 14:55:00,104.9,104.9,104.87,104.9,6500.0,94.1019,94.1019,94.075,94.1019,6500.0
2017-04-24 15:00:00,104.9,104.91,104.86,104.89,9531.0,94.1019,94.1109,94.066,94.0929,9531.0
2017-04-24 15:05:00,104.89,104.91,104.88,104.88,12038.0,94.0929,94.1109,94.084,94.084,12038.0
2017-04-24 15:10:00,104.89,104.89,104.86,104.87,7940.0,94.0929,94.0929,94.066,94.075,7940.0
2017-04-24 15:15:00,104.87,104.88,104.8,104.8,19802.0,94.075,94.084,94.0122,94.0122,19802.0
2017-04-24 15:20:00,104.81,104.83,104.8,104.81,10150.0,94.0212,94.0391,94.0122,94.0212,10150.0
2017-04-24 15:25:00,104.81,104.83,104.8,104.83,6146.0,94.0212,94.0391,94.0122,94.0391,6146.0
2017-04-24 15:30:00,104.82,104.83,104.8,104.8,9771.0,94.0302,94.0391,94.0122,94.0122,9771.0
2017-04-24 15:35:00,104.8,104.81,104.75,104.77,14070.0,94.0122,94.0212,93.9674,93.9853,14070.0
2017-04-24 15:40:00,104.77,104.8,104.76,104.8,17633.0,93.9853,94.0122,93.9763,94.0122,17633.0
2017-04-24 15:45:00,104.8,104.82,104.79,104.81,16412.0,94.0122,94.0302,94.0032,94.0212,16412.0
2017-04-24 15:50:00,104.8,104.82,104.78,104.81,38788.0,94.0122,94.0302,93.9943,94.0212,38788.0
2017-04-24 15:55:00,104.81,104.82,104.75,104.77,55755.0,94.0212,94.0302,93.9674,93.9853,55755.0
2017-04-25 09:30:00,104.86,104.91,104.8,104.87,44943.0,94.066,94.1109,94.0122,94.075,44943.0
2017-04-25 09:35:00,104.87,105.03,104.87,105.0,83251.0,94.075,94.2185,94.075,94.1916,83251.0
2017-04-25 09:40:00,105.0,105.04,104.99,104.99,125187.0,94.1916,94.2275,94.1827,94.1827,125187.0
2017-04-25 09:45:00,104.98,105.03,104.97,105.0,30071.0,94.1737,94.2185,94.1647,94.1916,30071.0
2017-04-25 09:50:00,105.0,105.05,105.0,105.05,37580.0,94.1916,94.2365,94.1916,94.2365,37580.0
2017-04-25 09:55:00,105.05,105.06,105.0,105.01,52155.0,94.2365,94.2454,94.1916,94.2006,52155.0
2017-04-25 10:00:00,105.02,105.07,105.01,105.02,81900.0,94.2096,94.2544,94.2006,94.2096,81900.0
2017-04-25 10:05:00,105.02,105.06,105.01,105.06,46105.0,94.2096,94.2454,94.2006,94.2454,46105.0
2017-04-25 10:10:00,105.06,105.12,105.01,105.03,70125.0,94.2454,94.2993,94.2006,94.2185,70125.0
2017-04-25 10:15:00,105.03,105.12,105.03,105.1,62734.0,94.2185,94.2993,94.2185,94.2813,62734.0
2017-04-25 10:20:00,105.1,105.16,105.08,105.1,23645.0,94.2813,94.3352,94.2634,94.2813,23645.0
2017-04-25 10:25:00,105.1,105.17,105.09,105.16,15219.0,94.2813,94.3441,94.2724,94.3352,15219.0
2017-04-25 10:30:00,105.15,105.18,105.05,105.15,49058.0,94.3262,94.3531,94.2365,94.3262,49058.0
2017-04-25 10:35:00,105.14,105.15,105.11,105.12,13008.0,94.3172,94.3262,94.2903,94.2993,13008.0
2017-04-25 10:40:00,105.12,105.15,105.1,105.14,25819.0,94.2993,94.3262,94.2813,94.3172,25819.0
2017-04-25 10:45:00,105.15,105.17,105.14,105.15,23068.0,94.3262,94.3441,94.3172,94.3262,23068.0
2017-04-25 10:50:00,105.15,105.15,105.1,105.11,14121.0,94.3262,94.3262,94.2813,94.2903,14121.0
2017-04-25 10:55:00,105.1,105.11,105.1,105.1,13101.0,94.2813,94.2903,94.2813,94.2813,13101.0
2017-04-25 11:00:00,105.11,105.13,105.1,105.13,6868.0,94.2903,94.3082,94.2813,94.3082,6868.0
2017-04-25 11:05:00,105.13,105.14,105.12,105.13,7500.0,94.3082,94.3172,94.2993,94.3082,7500.0
2017-04-25 11:10:00,105.13,105.17,105.13,105.17,67419.0,94.3082,94.3441,94.3082,94.3441,67419.0
2017-04-25 11:15:00,105.18,105.18,105.1,105.14,76166.0,94.3531,94.3531,94.2813,94.3172,76166.0
2017-04-25 11:20:00,105.14,105.14,105.13,105.14,10900.0,94.3172,94.3172,94.3082,94.3172,10900.0
2017-04-25 11:25:00,105.13,105.22,105.13,105.2,107285.0,94.3082,94.389,94.3082,94.371,107285.0
2017-04-25 11:30:00,105.2,105.23,105.19,105.22,16760.0,94.371,94.3979,94.3621,94.389,16760.0
2017-04-25 11:35:00,105.22,105.24,105.19,105.23,8381.0,94.389,94.4069,94.3621,94.3979,8381.0
2017-04-25 11:40:00,105.23,105.28,105.22,105.22,23028.0,94.3979,94.4428,94.389,94.389,23028.0
2017-04-25 11:45:00,105.22,105.25,105.21,105.25,13061.0,94.389,94.4159,94.38,94.4159,13061.0
2017-04-25 11:50:00,105.25,105.25,105.15,105.16,19231.0,94.4159,94.4159,94.3262,94.3352,19231.0
2017-04-25 11:55:00,105.15,105.17,105.12,105.12,6211.0,94.3262,94.3441,94.2993,94.2993,6211.0
2017-04-25 12:00:00,105.12,105.13,105.11,105.13,9600.0,94.2993,94.3082,94.2903,94.3082,9600.0
2017-04-25 12:05:00,105.14,105.14,105.12,105.12,6875.0,94.3172,94.3172,94.2993,94.2993,6875.0
2017-04-25 12:10:00,105.12,105.13,105.1,105.13,27968.0,94.2993,94.3082,94.2813,94.3082,27968.0
2017-04-25 12:15:00,105.13,105.15,105.1,105.11,11799.0,94.3082,94.3262,94.2813,94.2903,11799.0
2017-04-25 12:20:00,105.11,105.12,105.1,105.11,3800.0,94.2903,94.2993,94.2813,94.2903,3800.0
2017-04-25 12:25:00,105.12,105.12,105.1,105.1,15000.0,94.2993,94.2993,94.2813,94.2813,15000.0
2017-04-25 12:30:00,105.11,105.12,105.1,105.11,5120.0,94.2903,94.2993,94.2813,94.2903,5120.0
2017-04-25 12:35:00,105.12,105.12,105.1,105.1,7661.0,94.2993,94.2993,94.2813,94.2813,7661.0
2017-04-25 12:40:00,105.1,105.11,105.1,105.1,7547.0,94.2813,94.2903,94.2813,94.2813,7547.0
2017-04-25 12:45:00,105.1,105.12,105.1,105.12,8010.0,94.2813,94.2993,94.2813,94.2993,8010.0
2017-04-25 12:50:00,105.12,105.12,105.1,105.11,5779.0,94.2993,94.2993,94.2813,94.2903,5779.0
2017-04-25 12:55:00,105.11,105.12,105.1,105.1,3659.0,94.2903,94.2993,94.2813,94.2813,3659.0
2017-04-25 13:00:00,105.1,105.14,105.1,105.14,5829.0,94.2813,94.3172,94.2813,94.3172,5829.0
2017-04-25 13:05:00,105.14,105.17,105.13,105.17,3605.0,94.3172,94.3441,94.3082,94.3441,3605.0
2017-04-25 13:10:00,105.17,105.18,105.13,105.13,11855.0,94.3441,94.3531,94.3082,94.3082,11855.0
2017-04-25 13:15:00,105.13,105.15,105.1,105.15,102450.0,94.3082,94.3262,94.2813,94.3262,102450.0
2017-04-25 13:20:00,105.15,105.2,105.14,105.18,12504.0,94.3262,94.371,94.3172,94.3531,12504.0
2017-04-25 13:25:00,105.17,105.19,105.14,105.18,19012.0,94.3441,94.3621,94.3172,94.3531,19012.0
2017-04-25 13:30:00,105.19,105.19,105.12,105.13,9539.0,94.3621,94.3621,94.2993,94.3082,9539.0
2017-04-25 13:35:00,105.12,105.14,105.12,105.13,3693.0,94.2993,94.3172,94.2993,94.3082,3693.0
2017-04-25 13:40:00,105.13,105.13,105.11,105.11,11703.0,94.3082,94.3082,94.2903,94.2903,11703.0
2017-04-25 13:45:00,105.11,105.12,105.11,105.11,3900.0,94.2903,94.2993,94.2903,94.2903,3900.0
2017-04-25 13:50:00,105.11,105.11,105.1,105.1,39236.0,94.2903,94.2903,94.2813,94.2813,39236.0
2017-04-25 13:55:00,105.1,105.11,105.1,105.1,5007.0,94.2813,94.2903,94.2813,94.2813,5007.0
2017-04-25 14:00:00,105.1,105.13,105.1,105.13,24556.0,94.2813,94.3082,94.2813,94.3082,24556.0
2017-04-25 14:05:00,105.13,105.16,105.13,105.16,5399.0,94.3082,94.3352,94.3082,94.3352,5399.0
2017-04-25 14:10:00,105.17,105.21,105.16,105.16,12454.0,94.3441,94.38,94.3352,94.3352,12454.0
2017-04-25 14:15:00,105.15,105.17,105.14,105.17,6775.0,94.3262,94.3441,94.3172,94.3441,6775.0
2017-04-25 14:20:00,105.17,105.2,105.16,105.19,3703.0,94.3441,94.371,94.3352,94.3621,3703.0
2017-04-25 14:25:00,105.2,105.2,105.14,105.14,9800.0,94.371,94.371,94.3172,94.3172,9800.0
2017-04-25 14:30:00,105.14,105.17,105.14,105.17,5190.0,94.3172,94.3441,94.3172,94.3441,5190.0
2017-04-25 14:35:00,105.17,105.19,105.17,105.19,7800.0,94.3441,94.3621,94.3441,94.3621,7800.0
2017-04-25 14:40:00,105.2,105.2,105.17,105.19,13080.0,94.371,94.371,94.3441,94.3621,13080.0
2017-04-25 14:45:00,105.19,105.21,105.17,105.17,21491.0,94.3621,94.38,94.3441,94.3441,21491.0
2017-04-25 14:50:00,105.17,105.2,105.16,105.2,12900.0,94.3441,94.371,94.3352,94.371,12900.0
2017-04-25 14:55:00,105.2,105.2,105.19,105.2,8100.0,94.371,94.371,94.3621,94.371,8100.0
2017-04-25 15:00:00,105.2,105.2,105.19,105.2,7538.0,94.371,94.371,94.3621,94.371,7538.0
2017-04-25 15:05:00,105.19,105.2,105.14,105.15,13399.0,94.3621,94.371,94.3172,94.3262,13399.0
2017-04-25 15:10:00,105.15,105.16,105.12,105.14,20228.0,94.3262,94.3352,94.2993,94.3172,20228.0
2017-04-25 15:15:00,105.14,105.16,105.13,105.14,17341.0,94.3172,94.3352,94.3082,94.3172,17341.0
2017-04-25 15:20:00,105.15,105.16,105.14,105.15,16519.0,94.3262,94.3352,94.3172,94.3262,16519.0
2017-04-25 15:25:00,105.15,105.16,105.14,105.15,10496.0,94.3262,94.3352,94.3172,94.3262,10496.0
2017-04-25 15:30:00,105.15,105.16,105.13,105.15,16308.0,94.3262,94.3352,94.3082,94.3262,16308.0
2017-04-25 15:35:00,105.15,105.16,105.14,105.15,16331.0,94.3262,94.3352,94.3172,94.3262,16331.0
2017-04-25 15:40:00,105.15,105.18,105.14,105.15,20612.0,94.3262,94.3531,94.3172,94.3262,20612.0
2017-04-25 15:45:00,105.16,105.16,105.14,105.15,30806.0,94.3352,94.3352,94.3172,94.3262,30806.0
2017-04-25 15:50:00,105.15,105.16,105.14,105.14,76703.0,94.3262,94.3352,94.3172,94.3172,76703.0
2017-04-25 15:55:00,105.15,105.21,105.14,105.21,97127.0,94.3262,94.38,94.3172,94.38,97127.0
2017-04-26 09:30:00,105.11,105.38,105.11,105.28,47886.0,94.2903,94.5325,94.2903,94.4428,47886.0
2017-04-26 09:35:00,105.28,105.34,105.19,105.27,135875.0,94.4428,94.4966,94.3621,94.4338,135875.0
2017-04-26 09:40:00,105.28,105.29,105.15,105.26,61572.0,94.4428,94.4518,94.3262,94.4249,61572.0
2017-04-26 09:45:00,105.25,105.37,105.23,105.37,27467.0,94.4159,94.5235,94.3979,94.5235,27467.0
2017-04-26 09:50:00,105.36,105.38,105.35,105.37,14114.0,94.5146,94.5325,94.5056,94.5235,14114.0
2017-04-26 09:55:00,105.37,105.43,105.35,105.43,63747.0,94.5235,94.5774,94.5056,94.5774,63747.0
2017-04-26 10:00:00,105.43,105.43,105.35,105.38,24619.0,94.5774,94.5774,94.5056,94.5325,24619.0
2017-04-26 10:05:00,105.38,105.46,105.37,105.39,18830.0,94.5325,94.6043,94.5235,94.5415,18830.0
2017-04-26 10:10:00,105.38,105.45,105.35,105.44,54704.0,94.5325,94.5953,94.5056,94.5863,54704.0
2017-04-26 10:15:00,105.43,105.45,105.39,105.45,63888.0,94.5774,94.5953,94.5415,94.5953,63888.0
2017-04-26 10:20:00,105.45,105.5,105.38,105.45,131105.0,94.5953,94.6402,94.5325,94.5953,131105.0
2017-04-26 10:25:00,105.43,105.45,105.38,105.42,53525.0,94.5774,94.5953,94.5325,94.5684,53525.0
2017-04-26 10:30:00,105.42,105.57,105.42,105.48,41080.0,94.5684,94.7029,94.5684,94.6222,41080.0
2017-04-26 10:35:00,105.48,105.59,105.48,105.59,18738.0,94.6222,94.7209,94.6222,94.7209,18738.0
2017-04-26 10:40:00,105.59,105.59,105.5,105.5,37522.0,94.7209,94.7209,94.6402,94.6402,37522.0
2017-04-26 10:45:00,105.49,105.51,105.44,105.5,17300.0,94.6312,94.6491,94.5863,94.6402,17300.0
2017-04-26 10:50:00,105.5,105.56,105.49,105.56,18256.0,94.6402,94.694,94.6312,94.694,18256.0
2017-04-26 10:55:00,105.56,105.57,105.54,105.55,48178.0,94.694,94.7029,94.676,94.685,48178.0
2017-04-26 11:00:00,105.55,105.59,105.53,105.59,76370.0,94.685,94.7209,94.6671,94.7209,76370.0
2017-04-26 11:05:00,105.59,105.59,105.46,105.46,80403.0,94.7209,94.7209,94.6043,94.6043,80403.0
2017-04-26 11:10:00,105.47,105.5,105.46,105.48,5627.0,94.6132,94.6402,94.6043,94.6222,5627.0
2017-04-26 11:15:00,105.49,105.5,105.46,105.48,5755.0,94.6312,94.6402,94.6043,94.6222,5755.0
2017-04-26 11:20:00,105.48,105.48,105.41,105.43,13635.0,94.6222,94.6222,94.5594,94.5774,13635.0
2017-04-26 11:25:00,105.43,105.45,105.38,105.42,8494.0,94.5774,94.5953,94.5325,94.5684,8494.0
2017-04-26 11:30:00,105.41,105.45,105.41,105.43,6701.0,94.5594,94.5953,94.5594,94.5774,6701.0
2017-04-26 11:35:00,105.42,105.45,105.42,105.44,16766.0,94.5684,94.5953,94.5684,94.5863,16766.0
2017-04-26 11:40:00,105.44,105.45,105.35,105.38,6512.0,94.5863,94.5953,94.5056,94.5325,6512.0
2017-04-26 11:45:00,105.37,105.41,105.35,105.38,11600.0,94.5235,94.5594,94.5056,94.5325,11600.0
2017-04-26 11:50:00,105.37,105.41,105.36,105.38,7050.0,94.5235,94.5594,94.5146,94.5325,7050.0
2017-04-26 11:55:00,105.37,105.4,105.36,105.4,8635.0,94.5235,94.5504,94.5146,94.5504,8635.0
2017-04-26 12:00:00,105.39,105.45,105.37,105.45,67447.0,94.5415,94.5953,94.5235,94.5953,67447.0
2017-04-26 12:05:00,105.45,105.45,105.4,105.45,4544.0,94.5953,94.5953,94.5504,94.5953,4544.0
2017-04-26 12:10:00,105.44,105.45,105.39,105.4,30566.0,94.5863,94.5953,94.5415,94.5504,30566.0
2017-04-26 12:15:00,105.39,105.45,105.39,105.43,14237.0,94.5415,94.5953,94.5415,94.5774,14237.0
2017-04-26 12:20:00,105.44,105.45,105.43,105.45,6465.0,94.5863,94.5953,94.5774,94.5953,6465.0
2017-04-26 12:25:00,105.45,105.45,105.44,105.45,29285.0,94.5953,94.5953,94.5863,94.5953,29285.0
2017-04-26 12:30:00,105.45,105.49,105.43,105.49,31572.0,94.5953,94.6312,94.5774,94.6312,31572.0
2017-04-26 12:35:00,105.48,105.51,105.47,105.5,125934.0,94.6222,94.6491,94.6132,94.6402,125934.0
2017-04-26 12:40:00,105.49,105.54,105.49,105.5,28479.0,94.6312,94.676,94.6312,94.6402,28479.0
2017-04-26 12:45:00,105.51,105.54,105.5,105.51,14059.0,94.6491,94.676,94.6402,94.6491,14059.0
2017-04-26 12:50:00,105.51,105.54,105.5,105.5,20249.0,94.6491,94.676,94.6402,94.6402,20249.0
2017-04-26 12:55:00,105.5,105.53,105.49,105.5,105284.0,94.6402,94.6671,94.6312,94.6402,105284.0
2017-04-26 13:00:00,105.5,105.52,105.49,105.5,26987.0,94.6402,94.6581,94.6312,94.6402,26987.0
2017-04-26 13:05:00,105.5,105.6,105.5,105.56,26149.0,94.6402,94.7299,94.6402,94.694,26149.0
2017-04-26 13:10:00,105.56,105.58,105.51,105.58,11033.0,94.694,94.7119,94.6491,94.7119,11033.0
2017-04-26 13:15:00,105.58,105.6,105.55,105.55,22519.0,94.7119,94.7299,94.685,94.685,22519.0
2017-04-26 13:20:00,105.55,105.59,105.55,105.59,4032.0,94.685,94.7209,94.685,94.7209,4032.0
2017-04-26 13:25:00,105.6,105.6,105.58,105.6,4909.0,94.7299,94.7299,94.7119,94.7299,4909.0
2017-04-26 13:30:00,105.6,105.6,105.53,105.56,7122.0,94.7299,94.7299,94.6671,94.694,7122.0
2017-04-26 13:35:00,105.56,105.58,105.53,105.56,30400.0,94.694,94.7119,94.6671,94.694,30400.0
2017-04-26 13:40:00,105.57,105.6,105.55,105.6,7844.0,94.7029,94.7299,94.685,94.7299,7844.0
2017-04-26 13:45:00,105.59,105.6,105.52,105.54,20783.0,94.7209,94.7299,94.6581,94.676,20783.0
2017-04-26 13:50:00,105.54,105.56,105.47,105.48,14870.0,94.676,94.694,94.6132,94.6222,14870.0
2017-04-26 13:55:00,105.49,105.54,105.49,105.52,15641.0,94.6312,94.676,94.6312,94.6581,15641.0
2017-04-26 14:00:00,105.54,105.54,105.49,105.51,38580.0,94.676,94.676,94.6312,94.6491,38580.0
2017-04-26 14:05:00,105.5,105.54,105.48,105.52,64545.0,94.6402,94.676,94.6222,94.6581,64545.0
2017-04-26 14:10:00,105.53,105.56,105.53,105.54,7036.0,94.6671,94.694,94.6671,94.676,7036.0
2017-04-26 14:15:00,105.55,105.58,105.53,105.54,9525.0,94.685,94.7119,94.6671,94.676,9525.0
2017-04-26 14:20:00,105.54,105.56,105.52,105.54,10135.0,94.676,94.694,94.6581,94.676,10135.0
2017-04-26 14:25:00,105.55,105.57,105.5,105.5,11868.0,94.685,94.7029,94.6402,94.6402,11868.0
2017-04-26 14:30:00,105.5,105.56,105.5,105.54,7886.0,94.6402,94.694,94.6402,94.676,7886.0
2017-04-26 14:35:00,105.56,105.56,105.52,105.53,10194.0,94.694,94.694,94.6581,94.6671,10194.0
2017-04-26 14:40:00,105.53,105.54,105.51,105.51,11912.0,94.6671,94.676,94.6491,94.6491,11912.0
2017-04-26 14:45:00,105.52,105.54,105.47,105.5,48610.0,94.6581,94.676,94.6132,94.6402,48610.0
2017-04-26 14:50:00,105.51,105.54,105.5,105.51,31700.0,94.6491,94.676,94.6402,94.6491,31700.0
2017-04-26 14:55:00,105.5,105.54,105.5,105.53,21154.0,94.6402,94.676,94.6402,94.6671,21154.0
2017-04-26 15:00:00,105.52,105.53,105.5,105.53,13570.0,94.6581,94.6671,94.6402,94.6671,13570.0
2017-04-26 15:05:00,105.53,105.53,105.5,105.52,26752.0,94.6671,94.6671,94.6402,94.6581,26752.0
2017-04-26 15:10:00,105.52,105.55,105.51,105.53,26281.0,94.6581,94.685,94.6491,94.6671,26281.0
2017-04-26 15:15:00,105.53,105.53,105.51,105.51,12600.0,94.6671,94.6671,94.6491,94.6491,12600.0
2017-04-26 15:20:00,105.52,105.52,105.5,105.5,196945.0,94.6581,94.6581,94.6402,94.6402,196945.0
2017-04-26 15:25:00,105.5,105.51,105.5,105.5,47091.0,94.6402,94.6491,94.6402,94.6402,47091.0
2017-04-26 15:30:00,105.51,105.52,105.46,105.48,71116.0,94.6491,94.6581,94.6043,94.6222,71116.0
2017-04-26 15:35:00,105.48,105.48,105.45,105.45,35840.0,94.6222,94.6222,94.5953,94.5953,35840.0
2017-04-26 15:40:00,105.45,105.48,105.45,105.48,27034.0,94.5953,94.6222,94.5953,94.6222,27034.0
2017-04-26 15:45:00,105.48,105.49,105.45,105.45,49526.0,94.6222,94.6312,94.5953,94.5953,49526.0
2017-04-26 15:50:00,105.45,105.51,105.45,105.49,34900.0,94.5953,94.6491,94.5953,94.6312,34900.0
2017-04-26 15:55:00,105.49,105.52,105.46,105.48,42397.0,94.6312,94.6581,94.6043,94.6222,42397.0
2017-04-27 09:30:00,105.5,105.55,105.49,105.52,26823.0,94.6402,94.685,94.6312,94.6581,26823.0
2017-04-27 09:35:00,105.53,105.58,105.51,105.52,11569.0,94.6671,94.7119,94.6491,94.6581,11569.0
2017-04-27 09:40:00,105.52,105.52,105.5,105.5,31307.0,94.6581,94.6581,94.6402,94.6402,31307.0
2017-04-27 09:45:00,105.51,105.53,105.5,105.5,19673.0,94.6491,94.6671,94.6402,94.6402,19673.0
2017-04-27 09:50:00,105.5,105.51,105.5,105.5,11952.0,94.6402,94.6491,94.6402,94.6402,11952.0
2017-04-27 09:55:00,105.51,105.51,105.5,105.5,15090.0,94.6491,94.6491,94.6402,94.6402,15090.0
2017-04-27 10:00:00,105.5,105.51,105.45,105.51,59338.0,94.6402,94.6491,94.5953,94.6491,59338.0
2017-04-27 10:05:00,105.51,105.52,105.5,105.52,12413.0,94.6491,94.6581,94.6402,94.6581,12413.0
2017-04-27 10:10:00,105.52,105.56,105.5,105.51,28087.0,94.6581,94.694,94.6402,94.6491,28087.0
2017-04-27 10:15:00,105.51,105.53,105.5,105.5,9652.0,94.6491,94.6671,94.6402,94.6402,9652.0
2017-04-27 10:20:00,105.51,105.53,105.5,105.52,48439.0,94.6491,94.6671,94.6402,94.6581,48439.0
2017-04-27 10:25:00,105.53,105.57,105.51,105.51,26888.0,94.6671,94.7029,94.6491,94.6491,26888.0
2017-04-27 10:30:00,105.52,105.53,105.51,105.52,103149.0,94.6581,94.6671,94.6491,94.6581,103149.0
2017-04-27 10:35:00,105.51,105.51,105.47,105.48,100083.0,94.6491,94.6491,94.6132,94.6222,100083.0
2017-04-27 10:40:00,105.48,105.48,105.37,105.37,14750.0,94.6222,94.6222,94.5235,94.5235,14750.0
2017-04-27 10:45:00,105.36,105.42,105.33,105.41,47435.0,94.5146,94.5684,94.4877,94.5594,47435.0
2017-04-27 10:50:00,105.42,105.48,105.4,105.45,21831.0,94.5684,94.6222,94.5504,94.5953,21831.0
2017-04-27 10:55:00,105.45,105.46,105.38,105.4,60118.0,94.5953,94.6043,94.5325,94.5504,60118.0
2017-04-27 11:00:00,105.41,105.41,105.33,105.37,24799.0,94.5594,94.5594,94.4877,94.5235,24799.0
2017-04-27 11:05:00,105.37,105.39,105.32,105.32,17741.0,94.5235,94.5415,94.4787,94.4787,17741.0
2017-04-27 11:10:00,105.31,105.32,105.3,105.31,17902.0,94.4697,94.4787,94.4607,94.4697,17902.0
2017-04-27 11:15:00,105.3,105.33,105.3,105.3,17851.0,94.4607,94.4877,94.4607,94.4607,17851.0
2017-04-27 11:20:00,105.3,105.32,105.3,105.31,8306.0,94.4607,94.4787,94.4607,94.4697,8306.0
2017-04-27 11:25:00,105.32,105.32,105.3,105.3,11179.0,94.4787,94.4787,94.4607,94.4607,11179.0
2017-04-27 11:30:00,105.3,105.32,105.3,105.32,13340.0,94.4607,94.4787,94.4607,94.4787,13340.0
2017-04-27 11:35:00,105.31,105.32,105.3,105.3,59733.0,94.4697,94.4787,94.4607,94.4607,59733.0
2017-04-27 11:40:00,105.3,105.36,105.3,105.35,69738.0,94.4607,94.5146,94.4607,94.5056,69738.0
2017-04-27 11:45:00,105.36,105.38,105.35,105.37,20354.0,94.5146,94.5325,94.5056,94.5235,20354.0
2017-04-27 11:50:00,105.36,105.38,105.35,105.37,15649.0,94.5146,94.5325,94.5056,94.5235,15649.0
2017-04-27 11:55:00,105.36,105.37,105.36,105.36,10800.0,94.5146,94.5235,94.5146,94.5146,10800.0
2017-04-27 12:00:00,105.36,105.37,105.36,105.37,7578.0,94.5146,94.5235,94.5146,94.5235,7578.0
2017-04-27 12:05:00,105.36,105.41,105.35,105.38,33674.0,94.5146,94.5594,94.5056,94.5325,33674.0
2017-04-27 12:10:00,105.38,105.39,105.36,105.37,11935.0,94.5325,94.5415,94.5146,94.5235,11935.0
2017-04-27 12:15:00,105.37,105.38,105.35,105.36,13220.0,94.5235,94.5325,94.5056,94.5146,13220.0
2017-04-27 12:20:00,105.35,105.39,105.35,105.39,6967.0,94.5056,94.5415,94.5056,94.5415,6967.0
2017-04-27 12:25:00,105.4,105.43,105.38,105.38,71045.0,94.5504,94.5774,94.5325,94.5325,71045.0
2017-04-27 12:30:00,105.38,105.42,105.38,105.42,7492.0,94.5325,94.5684,94.5325,94.5684,7492.0
2017-04-27 12:35:00,105.42,105.47,105.42,105.47,3700.0,94.5684,94.6132,94.5684,94.6132,3700.0
2017-04-27 12:40:00,105.48,105.5,105.48,105.5,4500.0,94.6222,94.6402,94.6222,94.6402,4500.0
2017-04-27 12:45:00,105.5,105.51,105.46,105.48,31989.0,94.6402,94.6491,94.6043,94.6222,31989.0
2017-04-27 12:50:00,105.48,105.48,105.44,105.45,21400.0,94.6222,94.6222,94.5863,94.5953,21400.0
2017-04-27 12:55:00,105.45,105.46,105.42,105.44,20457.0,94.5953,94.6043,94.5684,94.5863,20457.0
2017-04-27 13:00:00,105.44,105.45,105.42,105.42,8510.0,94.5863,94.5953,94.5684,94.5684,8510.0
2017-04-27 13:05:00,105.41,105.46,105.4,105.42,23074.0,94.5594,94.6043,94.5504,94.5684,23074.0
2017-04-27 13:10:00,105.43,105.46,105.4,105.45,48070.0,94.5774,94.6043,94.5504,94.5953,48070.0
2017-04-27 13:15:00,105.45,105.46,105.43,105.43,8789.0,94.5953,94.6043,94.5774,94.5774,8789.0
2017-04-27 13:20:00,105.44,105.45,105.43,105.44,1700.0,94.5863,94.5953,94.5774,94.5863,1700.0
2017-04-27 13:25:00,105.44,105.44,105.42,105.43,8475.0,94.5863,94.5863,94.5684,94.5774,8475.0
2017-04-27 13:30:00,105.43,105.43,105.4,105.41,14900.0,94.5774,94.5774,94.5504,94.5594,14900.0
2017-04-27 13:35:00,105.41,105.42,105.4,105.41,6100.0,94.5594,94.5684,94.5504,94.5594,6100.0
2017-04-27 13:40:00,105.4,105.43,105.39,105.42,7324.0,94.5504,94.5774,94.5415,94.5684,7324.0
2017-04-27 13:45:00,105.43,105.43,105.38,105.38,23996.0,94.5774,94.5774,94.5325,94.5325,23996.0
2017-04-27 13:50:00,105.37,105.39,105.36,105.38,12390.0,94.5235,94.5415,94.5146,94.5325,12390.0
2017-04-27 13:55:00,105.38,105.38,105.36,105.38,9000.0,94.5325,94.5325,94.5146,94.5325,9000.0
2017-04-27 14:00:00,105.38,105.4,105.36,105.36,8685.0,94.5325,94.5504,94.5146,94.5146,8685.0
2017-04-27 14:05:00,105.36,105.37,105.35,105.37,20900.0,94.5146,94.5235,94.5056,94.5235,20900.0
2017-04-27 14:10:00,105.37,105.4,105.35,105.38,11900.0,94.5235,94.5504,94.5056,94.5325,11900.0
2017-04-27 14:15:00,105.37,105.39,105.36,105.36,5600.0,94.5235,94.5415,94.5146,94.5146,5600.0
2017-04-27 14:20:00,105.37,105.37,105.35,105.37,4200.0,94.5235,94.5235,94.5056,94.5235,4200.0
2017-04-27 14:25:00,105.36,105.37,105.35,105.35,30718.0,94.5146,94.5235,94.5056,94.5056,30718.0
2017-04-27 14:30:00,105.35,105.39,105.35,105.39,16577.0,94.5056,94.5415,94.5056,94.5415,16577.0
2017-04-27 14:35:00,105.39,105.42,105.38,105.42,5437.0,94.5415,94.5684,94.5325,94.5684,5437.0
2017-04-27 14:40:00,105.41,105.43,105.4,105.43,10601.0,94.5594,94.5774,94.5504,94.5774,10601.0
2017-04-27 14:45:00,105.43,105.43,105.38,105.39,10100.0,94.5774,94.5774,94.5325,94.5415,10100.0
2017-04-27 14:50:00,105.39,105.42,105.39,105.41,25261.0,94.5415,94.5684,94.5415,94.5594,25261.0
2017-04-27 14:55:00,105.42,105.42,105.38,105.39,9583.0,94.5684,94.5684,94.5325,94.5415,9583.0
2017-04-27 15:00:00,105.38,105.41,105.37,105.41,9310.0,94.5325,94.5594,94.5235,94.5594,9310.0
2017-04-27 15:05:00,105.4,105.41,105.35,105.36,9336.0,94.5504,94.5594,94.5056,94.5146,9336.0
2017-04-27 15:10:00,105.36,105.4,105.35,105.39,10340.0,94.5146,94.5504,94.5056,94.5415,10340.0
2017-04-27 15:15:00,105.38,105.42,105.38,105.39,13100.0,94.5325,94.5684,94.5325,94.5415,13100.0
2017-04-27 15:20:00,105.38,105.42,105.37,105.41,19800.0,94.5325,94.5684,94.5235,94.5594,19800.0
2017-04-27 15:25:00,105.41,105.44,105.39,105.39,21866.0,94.5594,94.5863,94.5415,94.5415,21866.0
2017-04-27 15:30:00,105.4,105.43,105.39,105.43,12800.0,94.5504,94.5774,94.5415,94.5774,12800.0
2017-04-27 15:35:00,105.42,105.44,105.41,105.42,11869.0,94.5684,94.5863,94.5594,94.5684,11869.0
2017-04-27 15:40:00,105.41,105.42,105.41,105.42,13300.0,94.5594,94.5684,94.5594,94.5684,13300.0
2017-04-27 15:45:00,105.41,105.5,105.41,105.44,67700.0,94.5594,94.6402,94.5594,94.5863,67700.0
2017-04-27 15:50:00,105.45,105.52,105.43,105.51,32199.0,94.5953,94.6581,94.5774,94.6491,32199.0
2017-04-27 15:55:00,105.51,105.51,105.44,105.45,42051.0,94.6491,94.6491,94.5863,94.5953,42051.0
2017-04-28 09:30:00,105.4,105.45,105.3,105.45,62817.0,94.5504,94.5953,94.4607,94.5953,62817.0
2017-04-28 09:35:00,105.45,105.45,105.4,105.42,38713.0,94.5953,94.5953,94.5504,94.5684,38713.0
2017-04-28 09:40:00,105.42,105.44,105.38,105.4,41346.0,94.5684,94.5863,94.5325,94.5504,41346.0
2017-04-28 09:45:00,105.4,105.44,105.35,105.4,63359.0,94.5504,94.5863,94.5056,94.5504,63359.0
2017-04-28 09:50:00,105.38,105.4,105.31,105.37,61823.0,94.5325,94.5504,94.4697,94.5235,61823.0
2017-04-28 09:55:00,105.37,105.39,105.35,105.38,7975.0,94.5235,94.5415,94.5056,94.5325,7975.0
2017-04-28 10:00:00,105.38,105.41,105.36,105.4,67291.0,94.5325,94.5594,94.5146,94.5504,67291.0
2017-04-28 10:05:00,105.39,105.41,105.36,105.36,26036.0,94.5415,94.5594,94.5146,94.5146,26036.0
2017-04-28 10:10:00,105.36,105.38,105.35,105.36,17817.0,94.5146,94.5325,94.5056,94.5146,17817.0
2017-04-28 10:15:00,105.36,105.36,105.35,105.35,12445.0,94.5146,94.5146,94.5056,94.5056,12445.0
2017-04-28 10:20:00,105.36,105.36,105.32,105.32,13262.0,94.5146,94.5146,94.4787,94.4787,13262.0
2017-04-28 10:25:00,105.32,105.34,105.3,105.33,17425.0,94.4787,94.4966,94.4607,94.4877,17425.0
2017-04-28 10:30:00,105.32,105.49,105.31,105.49,64346.0,94.4787,94.6312,94.4697,94.6312,64346.0
2017-04-28 10:35:00,105.49,105.51,105.46,105.46,16037.0,94.6312,94.6491,94.6043,94.6043,16037.0
2017-04-28 10:40:00,105.45,105.6,105.45,105.6,94038.0,94.5953,94.7299,94.5953,94.7299,94038.0
2017-04-28 10:45:00,105.6,105.6,105.55,105.6,5600.0,94.7299,94.7299,94.685,94.7299,5600.0
2017-04-28 10:50:00,105.58,105.58,105.51,105.54,9284.0,94.7119,94.7119,94.6491,94.676,9284.0
2017-04-28 10:55:00,105.55,105.55,105.51,105.51,13100.0,94.685,94.685,94.6491,94.6491,13100.0
2017-04-28 11:00:00,105.51,105.55,105.48,105.5,44478.0,94.6491,94.685,94.6222,94.6402,44478.0
2017-04-28 11:05:00,105.5,105.53,105.5,105.5,17051.0,94.6402,94.6671,94.6402,94.6402,17051.0
2017-04-28 11:10:00,105.51,105.51,105.5,105.51,20861.0,94.6491,94.6491,94.6402,94.6491,20861.0
2017-04-28 11:15:00,105.5,105.51,105.5,105.5,13428.0,94.6402,94.6491,94.6402,94.6402,13428.0
2017-04-28 11:20:00,105.51,105.51,105.5,105.5,28158.0,94.6491,94.6491,94.6402,94.6402,28158.0
2017-04-28 11:25:00,105.5,105.51,105.5,105.5,17467.0,94.6402,94.6491,94.6402,94.6402,17467.0
2017-04-28 11:30:00,105.51,105.52,105.5,105.5,20615.0,94.6491,94.6581,94.6402,94.6402,20615.0
2017-04-28 11:35:00,105.51,105.51,105.43,105.43,19259.0,94.6491,94.6491,94.5774,94.5774,19259.0
2017-04-28 11:40:00,105.44,105.51,105.43,105.5,30593.0,94.5863,94.6491,94.5774,94.6402,30593.0
2017-04-28 11:45:00,105.51,105.52,105.5,105.5,39382.0,94.6491,94.6581,94.6402,94.6402,39382.0
2017-04-28 11:50:00,105.5,105.52,105.5,105.52,9711.0,94.6402,94.6581,94.6402,94.6581,9711.0
2017-04-28 11:55:00,105.52,105.55,105.51,105.51,6427.0,94.6581,94.685,94.6491,94.6491,6427.0
2017-04-28 12:00:00,105.51,105.57,105.51,105.56,3547.0,94.6491,94.7029,94.6491,94.694,3547.0
2017-04-28 12:05:00,105.56,105.6,105.55,105.6,2650.0,94.694,94.7299,94.685,94.7299,2650.0
2017-04-28 12:10:00,105.59,105.6,105.57,105.6,3798.0,94.7209,94.7299,94.7029,94.7299,3798.0
2017-04-28 12:15:00,105.6,105.64,105.59,105.61,9700.0,94.7299,94.7657,94.7209,94.7388,9700.0
2017-04-28 12:20:00,105.61,105.69,105.61,105.69,5000.0,94.7388,94.8106,94.7388,94.8106,5000.0
2017-04-28 12:25:00,105.7,105.74,105.7,105.73,8690.0,94.8196,94.8554,94.8196,94.8465,8690.0
2017-04-28 12:30:00,105.72,105.73,105.69,105.71,6583.0,94.8375,94.8465,94.8106,94.8285,6583.0
2017-04-28 12:35:00,105.72,105.74,105.7,105.72,5140.0,94.8375,94.8554,94.8196,94.8375,5140.0
2017-04-28 12:40:00,105.71,105.76,105.71,105.75,5983.0,94.8285,94.8734,94.8285,94.8644,5983.0
2017-04-28 12:45:00,105.75,105.77,105.74,105.74,10067.0,94.8644,94.8824,94.8554,94.8554,10067.0
2017-04-28 12:50:00,105.74,105.74,105.71,105.73,6144.0,94.8554,94.8554,94.8285,94.8465,6144.0
2017-04-28 12:55:00,105.72,105.76,105.72,105.73,28132.0,94.8375,94.8734,94.8375,94.8465,28132.0
2017-04-28 13:00:00,105.73,105.74,105.71,105.74,8358.0,94.8465,94.8554,94.8285,94.8554,8358.0
2017-04-28 13:05:00,105.74,105.77,105.7,105.71,26518.0,94.8554,94.8824,94.8196,94.8285,26518.0
2017-04-28 13:10:00,105.71,105.72,105.69,105.7,12500.0,94.8285,94.8375,94.8106,94.8196,12500.0
2017-04-28 13:15:00,105.7,105.71,105.69,105.7,12592.0,94.8196,94.8285,94.8106,94.8196,12592.0
2017-04-28 13:20:00,105.7,105.72,105.7,105.71,4200.0,94.8196,94.8375,94.8196,94.8285,4200.0
2017-04-28 13:25:00,105.7,105.71,105.7,105.7,5500.0,94.8196,94.8285,94.8196,94.8196,5500.0
2017-04-28 13:30:00,105.7,105.71,105.7,105.7,9000.0,94.8196,94.8285,94.8196,94.8196,9000.0
2017-04-28 13:35:00,105.71,105.73,105.7,105.73,5099.0,94.8285,94.8465,94.8196,94.8465,5099.0
2017-04-28 13:40:00,105.72,105.73,105.69,105.7,16421.0,94.8375,94.8465,94.8106,94.8196,16421.0
2017-04-28 13:45:00,105.7,105.71,105.68,105.68,10770.0,94.8196,94.8285,94.8016,94.8016,10770.0
2017-04-28 13:50:00,105.68,105.68,105.64,105.66,8471.0,94.8016,94.8016,94.7657,94.7837,8471.0
2017-04-28 13:55:00,105.65,105.65,105.61,105.63,6165.0,94.7747,94.7747,94.7388,94.7568,6165.0
2017-04-28 14:00:00,105.63,105.64,105.62,105.64,4275.0,94.7568,94.7657,94.7478,94.7657,4275.0
2017-04-28 14:05:00,105.64,105.64,105.61,105.63,5952.0,94.7657,94.7657,94.7388,94.7568,5952.0
2017-04-28 14:10:00,105.63,105.63,105.59,105.61,10260.0,94.7568,94.7568,94.7209,94.7388,10260.0
2017-04-28 14:15:00,105.6,105.6,105.52,105.53,59651.0,94.7299,94.7299,94.6581,94.6671,59651.0
2017-04-28 14:20:00,105.53,105.54,105.5,105.54,16756.0,94.6671,94.676,94.6402,94.676,16756.0
2017-04-28 14:25:00,105.53,105.56,105.53,105.55,13485.0,94.6671,94.694,94.6671,94.685,13485.0
2017-04-28 14:30:00,105.56,105.57,105.55,105.57,5000.0,94.694,94.7029,94.685,94.7029,5000.0
2017-04-28 14:35:00,105.56,105.61,105.56,105.61,16651.0,94.694,94.7388,94.694,94.7388,16651.0
2017-04-28 14:40:00,105.61,105.62,105.59,105.6,12662.0,94.7388,94.7478,94.7209,94.7299,12662.0
2017-04-28 14:45:00,105.61,105.61,105.59,105.59,6249.0,94.7388,94.7388,94.7209,94.7209,6249.0
2017-04-28 14:50:00,105.6,105.61,105.57,105.59,11390.0,94.7299,94.7388,94.7029,94.7209,11390.0
2017-04-28 14:55:00,105.59,105.62,105.59,105.61,9494.0,94.7209,94.7478,94.7209,94.7388,9494.0
2017-04-28 15:00:00,105.61,105.63,105.58,105.59,12418.0,94.7388,94.7568,94.7119,94.7209,12418.0
2017-04-28 15:05:00,105.59,105.62,105.59,105.59,11443.0,94.7209,94.7478,94.7209,94.7209,11443.0
2017-04-28 15:10:00,105.6,105.62,105.59,105.62,8203.0,94.7299,94.7478,94.7209,94.7478,8203.0
2017-04-28 15:15:00,105.62,105.64,105.61,105.64,11070.0,94.7478,94.7657,94.7388,94.7657,11070.0
2017-04-28 15:20:00,105.64,105.68,105.63,105.65,10878.0,94.7657,94.8016,94.7568,94.7747,10878.0
2017-04-28 15:25:00,105.64,105.64,105.61,105.62,5995.0,94.7657,94.7657,94.7388,94.7478,5995.0
2017-04-28 15:30:00,105.62,105.64,105.6,105.63,10240.0,94.7478,94.7657,94.7299,94.7568,10240.0
2017-04-28 15:35:00,105.63,105.65,105.6,105.6,16461.0,94.7568,94.7747,94.7299,94.7299,16461.0
2017-04-28 15:40:00,105.6,105.65,105.6,105.65,22000.0,94.7299,94.7747,94.7299,94.7747,22000.0
2017-04-28 15:45:00,105.65,105.71,105.64,105.7,42652.0,94.7747,94.8285,94.7657,94.8196,42652.0
2017-04-28 15:50:00,105.7,105.74,105.7,105.72,38023.0,94.8196,94.8554,94.8196,94.8375,38023.0
2017-04-28 15:55:00,105.73,105.8,105.72,105.75,118037.0,94.8465,94.9093,94.8375,94.8644,118037.0
2017-05-01 09:30:00,105.9,105.99,105.6,105.88,41092.0,94.999,95.0797,94.7299,94.981,41092.0
2017-05-01 09:35:00,105.92,106.05,105.92,106.05,71137.0,95.0169,95.1335,95.0169,95.1335,71137.0
2017-05-01 09:40:00,106.09,106.1,106.0,106.01,18716.0,95.1694,95.1784,95.0887,95.0977,18716.0
2017-05-01 09:45:00,106.01,106.06,105.98,106.02,34682.0,95.0977,95.1425,95.0707,95.1066,34682.0
2017-05-01 09:50:00,106.02,106.08,105.99,106.08,76318.0,95.1066,95.1605,95.0797,95.1605,76318.0
2017-05-01 09:55:00,106.08,106.11,106.01,106.01,90794.0,95.1605,95.1874,95.0977,95.0977,90794.0
2017-05-01 10:00:00,106.03,106.04,105.94,106.0,59536.0,95.1156,95.1246,95.0349,95.0887,59536.0
2017-05-01 10:05:00,106.0,106.04,105.99,106.0,27072.0,95.0887,95.1246,95.0797,95.0887,27072.0
2017-05-01 10:10:00,106.0,106.02,105.97,105.99,81655.0,95.0887,95.1066,95.0618,95.0797,81655.0
2017-05-01 10:15:00,105.99,106.01,105.91,106.0,37066.0,95.0797,95.0977,95.008,95.0887,37066.0
2017-05-01 10:20:00,106.0,106.0,105.98,105.99,28126.0,95.0887,95.0887,95.0707,95.0797,28126.0
2017-05-01 10:25:00,106.0,106.0,105.99,105.99,20860.0,95.0887,95.0887,95.0797,95.0797,20860.0
2017-05-01 10:30:00,106.0,106.01,105.98,106.0,81854.0,95.0887,95.0977,95.0707,95.0887,81854.0
2017-05-01 10:35:00,105.99,106.01,105.99,106.0,25277.0,95.0797,95.0977,95.0797,95.0887,25277.0
2017-05-01 10:40:00,105.99,106.0,105.98,105.98,11959.0,95.0797,95.0887,95.0707,95.0707,11959.0
2017-05-01 10:45:00,105.98,106.0,105.98,105.98,11077.0,95.0707,95.0887,95.0707,95.0707,11077.0
2017-05-01 10:50:00,105.98,105.99,105.96,105.97,7721.0,95.0707,95.0797,95.0528,95.0618,7721.0
2017-05-01 10:55:00,105.97,105.98,105.96,105.97,46675.0,95.0618,95.0707,95.0528,95.0618,46675.0
2017-05-01 11:00:00,105.96,106.11,105.96,106.09,45027.0,95.0528,95.1874,95.0528,95.1694,45027.0
2017-05-01 11:05:00,106.1,106.14,106.08,106.08,19819.0,95.1784,95.2143,95.1605,95.1605,19819.0
2017-05-01 11:10:00,106.08,106.09,106.08,106.08,8800.0,95.1605,95.1694,95.1605,95.1605,8800.0
2017-05-01 11:15:00,106.08,106.09,106.02,106.02,17692.0,95.1605,95.1694,95.1066,95.1066,17692.0
2017-05-01 11:20:00,106.02,106.03,106.0,106.03,13478.0,95.1066,95.1156,95.0887,95.1156,13478.0
2017-05-01 11:25:00,106.03,106.03,106.0,106.01,10887.0,95.1156,95.1156,95.0887,95.0977,10887.0
2017-05-01 11:30:00,106.02,106.02,106.0,106.01,7888.0,95.1066,95.1066,95.0887,95.0977,7888.0
2017-05-01 11:35:00,106.02,106.02,105.98,105.98,43274.0,95.1066,95.1066,95.0707,95.0707,43274.0
2017-05-01 11:40:00,105.98,106.04,105.98,106.04,29700.0,95.0707,95.1246,95.0707,95.1246,29700.0
2017-05-01 11:45:00,106.03,106.08,106.03,106.07,11500.0,95.1156,95.1605,95.1156,95.1515,11500.0
2017-05-01 11:50:00,106.08,106.09,106.02,106.03,31800.0,95.1605,95.1694,95.1066,95.1156,31800.0
2017-05-01 11:55:00,106.03,106.04,105.99,106.0,21900.0,95.1156,95.1246,95.0797,95.0887,21900.0
2017-05-01 12:00:00,106.0,106.07,105.99,106.06,13887.0,95.0887,95.1515,95.0797,95.1425,13887.0
2017-05-01 12:05:00,106.06,106.07,106.01,106.02,17896.0,95.1425,95.1515,95.0977,95.1066,17896.0
2017-05-01 12:10:00,106.01,106.03,106.0,106.0,38655.0,95.0977,95.1156,95.0887,95.0887,38655.0
2017-05-01 12:15:00,106.01,106.01,105.94,105.99,7095.0,95.0977,95.0977,95.0349,95.0797,7095.0
2017-05-01 12:20:00,105.99,106.02,105.99,106.01,5300.0,95.0797,95.1066,95.0797,95.0977,5300.0
2017-05-01 12:25:00,106.02,106.02,105.95,105.95,4500.0,95.1066,95.1066,95.0438,95.0438,4500.0
2017-05-01 12:30:00,105.95,106.03,105.95,106.03,8100.0,95.0438,95.1156,95.0438,95.1156,8100.0
2017-05-01 12:35:00,106.03,106.05,106.03,106.04,11951.0,95.1156,95.1335,95.1156,95.1246,11951.0
2017-05-01 12:40:00,106.03,106.09,106.03,106.08,6450.0,95.1156,95.1694,95.1156,95.1605,6450.0
2017-05-01 12:45:00,106.08,106.08,106.03,106.07,27678.0,95.1605,95.1605,95.1156,95.1515,27678.0
2017-05-01 12:50:00,106.06,106.07,106.01,106.07,20899.0,95.1425,95.1515,95.0977,95.1515,20899.0
2017-05-01 12:55:00,106.06,106.07,106.0,106.03,7393.0,95.1425,95.1515,95.0887,95.1156,7393.0
2017-05-01 13:00:00,106.06,106.07,106.05,106.06,3300.0,95.1425,95.1515,95.1335,95.1425,3300.0
2017-05-01 13:05:00,106.06,106.07,106.03,106.03,9700.0,95.1425,95.1515,95.1156,95.1156,9700.0
2017-05-01 13:10:00,106.03,106.07,106.03,106.05,14023.0,95.1156,95.1515,95.1156,95.1335,14023.0
2017-05-01 13:15:00,106.05,106.09,106.04,106.08,18358.0,95.1335,95.1694,95.1246,95.1605,18358.0
2017-05-01 13:20:00,106.09,106.13,106.09,106.13,8956.0,95.1694,95.2053,95.1694,95.2053,8956.0
2017-05-01 13:25:00,106.14,106.16,106.06,106.07,16573.0,95.2143,95.2322,95.1425,95.1515,16573.0
2017-05-01 13:30:00,106.07,106.08,106.03,106.08,15119.0,95.1515,95.1605,95.1156,95.1605,15119.0
2017-05-01 13:35:00,106.09,106.09,106.08,106.09,5011.0,95.1694,95.1694,95.1605,95.1694,5011.0
2017-05-01 13:40:00,106.08,106.09,106.07,106.07,6915.0,95.1605,95.1694,95.1515,95.1515,6915.0
2017-05-01 13:45:00,106.08,106.09,106.07,106.08,12875.0,95.1605,95.1694,95.1515,95.1605,12875.0
2017-05-01 13:50:00,106.09,106.09,106.08,106.09,6655.0,95.1694,95.1694,95.1605,95.1694,6655.0
2017-05-01 13:55:00,106.09,106.09,106.01,106.02,91692.0,95.1694,95.1694,95.0977,95.1066,91692.0
2017-05-01 14:00:00,106.02,106.04,105.98,106.0,23477.0,95.1066,95.1246,95.0707,95.0887,23477.0
2017-05-01 14:05:00,106.0,106.0,105.98,105.98,2900.0,95.0887,95.0887,95.0707,95.0707,2900.0
2017-05-01 14:10:00,105.99,106.01,105.98,105.99,35700.0,95.0797,95.0977,95.0707,95.0797,35700.0
2017-05-01 14:15:00,105.98,106.02,105.97,105.97,46959.0,95.0707,95.1066,95.0618,95.0618,46959.0
2017-05-01 14:20:00,105.96,106.01,105.94,106.0,23300.0,95.0528,95.0977,95.0349,95.0887,23300.0
2017-05-01 14:25:00,106.0,106.01,105.98,105.98,22200.0,95.0887,95.0977,95.0707,95.0707,22200.0
2017-05-01 14:30:00,105.98,105.98,105.92,105.94,10003.0,95.0707,95.0707,95.0169,95.0349,10003.0
2017-05-01 14:35:00,105.96,105.98,105.95,105.97,6565.0,95.0528,95.0707,95.0438,95.0618,6565.0
2017-05-01 14:40:00,105.96,106.0,105.96,106.0,10800.0,95.0528,95.0887,95.0528,95.0887,10800.0
2017-05-01 14:45:00,106.0,106.01,105.93,105.94,14041.0,95.0887,95.0977,95.0259,95.0349,14041.0
2017-05-01 14:50:00,105.94,105.98,105.94,105.98,3800.0,95.0349,95.0707,95.0349,95.0707,3800.0
2017-05-01 14:55:00,105.98,105.99,105.95,105.99,7892.0,95.0707,95.0797,95.0438,95.0797,7892.0
2017-05-01 15:00:00,106.0,106.0,105.97,106.0,9500.0,95.0887,95.0887,95.0618,95.0887,9500.0
2017-05-01 15:05:00,105.99,106.0,105.95,105.99,7571.0,95.0797,95.0887,95.0438,95.0797,7571.0
2017-05-01 15:10:00,106.0,106.0,105.96,105.97,8600.0,95.0887,95.0887,95.0528,95.0618,8600.0
2017-05-01 15:15:00,105.96,106.0,105.96,106.0,14598.0,95.0528,95.0887,95.0528,95.0887,14598.0
2017-05-01 15:20:00,105.99,106.0,105.95,105.95,8500.0,95.0797,95.0887,95.0438,95.0438,8500.0
2017-05-01 15:25:00,105.95,105.99,105.94,105.99,7208.0,95.0438,95.0797,95.0349,95.0797,7208.0
2017-05-01 15:30:00,105.99,106.0,105.95,105.98,24504.0,95.0797,95.0887,95.0438,95.0707,24504.0
2017-05-01 15:35:00,105.99,106.0,105.99,105.99,13598.0,95.0797,95.0887,95.0797,95.0797,13598.0
2017-05-01 15:40:00,106.0,106.0,105.94,105.96,22500.0,95.0887,95.0887,95.0349,95.0528,22500.0
2017-05-01 15:45:00,105.97,105.99,105.96,105.99,16687.0,95.0618,95.0797,95.0528,95.0797,16687.0
2017-05-01 15:50:00,105.98,106.01,105.96,105.99,34523.0,95.0707,95.0977,95.0528,95.0797,34523.0
2017-05-01 15:55:00,105.99,106.0,105.96,105.96,31112.0,95.0797,95.0887,95.0528,95.0528,31112.0
2017-05-02 09:30:00,106.0,106.19,105.98,106.02,36985.0,95.0887,95.2591,95.0707,95.1066,36985.0
2017-05-02 09:35:00,106.02,106.11,106.0,106.08,100525.0,95.1066,95.1874,95.0887,95.1605,100525.0
2017-05-02 09:40:00,106.11,106.15,106.07,106.09,63738.0,95.1874,95.2232,95.1515,95.1694,63738.0
2017-05-02 09:45:00,106.1,106.1,106.04,106.05,122556.0,95.1784,95.1784,95.1246,95.1335,122556.0
2017-05-02 09:50:00,106.04,106.08,106.01,106.08,93613.0,95.1246,95.1605,95.0977,95.1605,93613.0
2017-05-02 09:55:00,106.09,106.09,106.04,106.05,199177.0,95.1694,95.1694,95.1246,95.1335,199177.0
2017-05-02 10:00:00,106.06,106.09,106.05,106.08,53983.0,95.1425,95.1694,95.1335,95.1605,53983.0
2017-05-02 10:05:00,106.08,106.1,106.08,106.09,32319.0,95.1605,95.1784,95.1605,95.1694,32319.0
2017-05-02 10:10:00,106.08,106.1,106.08,106.08,8508.0,95.1605,95.1784,95.1605,95.1605,8508.0
2017-05-02 10:15:00,106.08,106.09,106.08,106.08,36516.0,95.1605,95.1694,95.1605,95.1605,36516.0
2017-05-02 10:20:00,106.09,106.1,106.06,106.08,84409.0,95.1694,95.1784,95.1425,95.1605,84409.0
2017-05-02 10:25:00,106.08,106.08,106.03,106.04,41026.0,95.1605,95.1605,95.1156,95.1246,41026.0
2017-05-02 10:30:00,106.03,106.05,106.02,106.02,7707.0,95.1156,95.1335,95.1066,95.1066,7707.0
2017-05-02 10:35:00,106.03,106.06,106.02,106.05,54500.0,95.1156,95.1425,95.1066,95.1335,54500.0
2017-05-02 10:40:00,106.06,106.06,106.02,106.03,9283.0,95.1425,95.1425,95.1066,95.1156,9283.0
2017-05-02 10:45:00,106.04,106.06,106.04,106.06,3925.0,95.1246,95.1425,95.1246,95.1425,3925.0
2017-05-02 10:50:00,106.06,106.07,106.05,106.05,4205.0,95.1425,95.1515,95.1335,95.1335,4205.0
2017-05-02 10:55:00,106.05,106.07,106.03,106.06,24753.0,95.1335,95.1515,95.1156,95.1425,24753.0
2017-05-02 11:00:00,106.05,106.06,106.05,106.06,2166.0,95.1335,95.1425,95.1335,95.1425,2166.0
2017-05-02 11:05:00,106.06,106.07,106.03,106.06,20357.0,95.1425,95.1515,95.1156,95.1425,20357.0
2017-05-02 11:10:00,106.05,106.06,106.02,106.03,28184.0,95.1335,95.1425,95.1066,95.1156,28184.0
2017-05-02 11:15:00,106.03,106.06,106.01,106.05,9900.0,95.1156,95.1425,95.0977,95.1335,9900.0
2017-05-02 11:20:00,106.04,106.09,106.03,106.07,11765.0,95.1246,95.1694,95.1156,95.1515,11765.0
2017-05-02 11:25:00,106.07,106.08,106.02,106.04,44713.0,95.1515,95.1605,95.1066,95.1246,44713.0
2017-05-02 11:30:00,106.04,106.07,106.03,106.07,11141.0,95.1246,95.1515,95.1156,95.1515,11141.0
2017-05-02 11:35:00,106.06,106.07,106.0,106.0,19800.0,95.1425,95.1515,95.0887,95.0887,19800.0
2017-05-02 11:40:00,106.0,106.02,106.0,106.02,9960.0,95.0887,95.1066,95.0887,95.1066,9960.0
2017-05-02 11:45:00,106.02,106.02,106.0,106.01,4305.0,95.1066,95.1066,95.0887,95.0977,4305.0
2017-05-02 11:50:00,106.01,106.01,106.0,106.0,3500.0,95.0977,95.0977,95.0887,95.0887,3500.0
2017-05-02 11:55:00,106.0,106.01,105.99,106.0,24384.0,95.0887,95.0977,95.0797,95.0887,24384.0
2017-05-02 12:00:00,106.0,106.01,105.99,106.0,4260.0,95.0887,95.0977,95.0797,95.0887,4260.0
2017-05-02 12:05:00,106.0,106.01,105.99,106.01,27827.0,95.0887,95.0977,95.0797,95.0977,27827.0
2017-05-02 12:10:00,106.01,106.02,106.01,106.02,3610.0,95.0977,95.1066,95.0977,95.1066,3610.0
2017-05-02 12:15:00,106.01,106.04,106.0,106.01,6851.0,95.0977,95.1246,95.0887,95.0977,6851.0
2017-05-02 12:20:00,106.02,106.03,106.01,106.01,2250.0,95.1066,95.1156,95.0977,95.0977,2250.0
2017-05-02 12:25:00,106.01,106.02,106.0,106.01,33795.0,95.0977,95.1066,95.0887,95.0977,33795.0
2017-05-02 12:30:00,106.01,106.01,106.0,106.0,6864.0,95.0977,95.0977,95.0887,95.0887,6864.0
2017-05-02 12:35:00,106.0,106.02,106.0,106.01,3375.0,95.0887,95.1066,95.0887,95.0977,3375.0
2017-05-02 12:40:00,106.0,106.02,106.0,106.0,3270.0,95.0887,95.1066,95.0887,95.0887,3270.0
2017-05-02 12:45:00,106.01,106.01,105.99,106.01,50740.0,95.0977,95.0977,95.0797,95.0977,50740.0
2017-05-02 12:50:00,106.0,106.01,105.98,106.01,31100.0,95.0887,95.0977,95.0707,95.0977,31100.0
2017-05-02 12:55:00,106.0,106.01,106.0,106.01,2675.0,95.0887,95.0977,95.0887,95.0977,2675.0
2017-05-02 13:00:00,106.0,106.01,106.0,106.0,11000.0,95.0887,95.0977,95.0887,95.0887,11000.0
2017-05-02 13:05:00,106.0,106.01,106.0,106.0,18208.0,95.0887,95.0977,95.0887,95.0887,18208.0
2017-05-02 13:10:00,106.0,106.01,105.99,106.0,14173.0,95.0887,95.0977,95.0797,95.0887,14173.0
2017-05-02 13:15:00,105.98,106.0,105.98,105.98,1210.0,95.0707,95.0887,95.0707,95.0707,1210.0
2017-05-02 13:20:00,105.98,106.0,105.98,105.98,10670.0,95.0707,95.0887,95.0707,95.0707,10670.0
2017-05-02 13:25:00,105.98,105.99,105.98,105.98,4518.0,95.0707,95.0797,95.0707,95.0707,4518.0
2017-05-02 13:30:00,105.98,106.0,105.98,105.99,23013.0,95.0707,95.0887,95.0707,95.0797,23013.0
2017-05-02 13:35:00,105.99,106.0,105.98,106.0,15155.0,95.0797,95.0887,95.0707,95.0887,15155.0
2017-05-02 13:40:00,105.98,106.0,105.98,106.0,16779.0,95.0707,95.0887,95.0707,95.0887,16779.0
2017-05-02 13:45:00,106.0,106.0,105.99,106.0,7686.0,95.0887,95.0887,95.0797,95.0887,7686.0
2017-05-02 13:50:00,106.0,106.01,105.99,106.0,19390.0,95.0887,95.0977,95.0797,95.0887,19390.0
2017-05-02 13:55:00,106.0,106.01,106.0,106.0,4584.0,95.0887,95.0977,95.0887,95.0887,4584.0
2017-05-02 14:00:00,106.0,106.01,105.99,106.0,7985.0,95.0887,95.0977,95.0797,95.0887,7985.0
2017-05-02 14:05:00,105.99,106.01,105.99,106.0,15686.0,95.0797,95.0977,95.0797,95.0887,15686.0
2017-05-02 14:10:00,105.99,106.0,105.97,105.98,2834.0,95.0797,95.0887,95.0618,95.0707,2834.0
2017-05-02 14:15:00,105.98,105.98,105.97,105.98,3295.0,95.0707,95.0707,95.0618,95.0707,3295.0
2017-05-02 14:20:00,105.98,105.99,105.98,105.98,2200.0,95.0707,95.0797,95.0707,95.0707,2200.0
2017-05-02 14:25:00,105.98,105.99,105.97,105.98,24190.0,95.0707,95.0797,95.0618,95.0707,24190.0
2017-05-02 14:30:00,105.98,106.0,105.98,105.98,19328.0,95.0707,95.0887,95.0707,95.0707,19328.0
2017-05-02 14:35:00,105.98,105.98,105.95,105.96,14401.0,95.0707,95.0707,95.0438,95.0528,14401.0
2017-05-02 14:40:00,105.95,105.96,105.95,105.95,15883.0,95.0438,95.0528,95.0438,95.0438,15883.0
2017-05-02 14:45:00,105.95,105.95,105.76,105.77,59367.0,95.0438,95.0438,94.8734,94.8824,59367.0
2017-05-02 14:50:00,105.76,105.81,105.67,105.8,42641.0,94.8734,94.9182,94.7927,94.9093,42641.0
2017-05-02 14:55:00,105.81,105.81,105.77,105.79,48314.0,94.9182,94.9182,94.8824,94.9003,48314.0
2017-05-02 15:00:00,105.81,105.83,105.79,105.82,27154.0,94.9182,94.9362,94.9003,94.9272,27154.0
2017-05-02 15:05:00,105.82,105.83,105.82,105.82,8842.0,94.9272,94.9362,94.9272,94.9272,8842.0
2017-05-02 15:10:00,105.82,105.84,105.82,105.84,17090.0,94.9272,94.9452,94.9272,94.9452,17090.0
2017-05-02 15:15:00,105.84,105.86,105.82,105.82,11369.0,94.9452,94.9631,94.9272,94.9272,11369.0
2017-05-02 15:20:00,105.83,105.84,105.79,105.79,36927.0,94.9362,94.9452,94.9003,94.9003,36927.0
2017-05-02 15:25:00,105.77,105.8,105.76,105.78,15492.0,94.8824,94.9093,94.8734,94.8913,15492.0
2017-05-02 15:30:00,105.79,105.79,105.75,105.78,22063.0,94.9003,94.9003,94.8644,94.8913,22063.0
2017-05-02 15:35:00,105.79,105.79,105.73,105.73,37710.0,94.9003,94.9003,94.8465,94.8465,37710.0
2017-05-02 15:40:00,105.73,105.75,105.68,105.69,54329.0,94.8465,94.8644,94.8016,94.8106,54329.0
2017-05-02 15:45:00,105.69,105.71,105.67,105.69,46922.0,94.8106,94.8285,94.7927,94.8106,46922.0
2017-05-02 15:50:00,105.69,105.87,105.68,105.79,30592.0,94.8106,94.9721,94.8016,94.9003,30592.0
2017-05-02 15:55:00,105.8,105.8,105.74,105.77,37825.0,94.9093,94.9093,94.8554,94.8824,37825.0
2017-05-03 09:30:00,106.0,106.03,106.0,106.0,44118.0,95.0887,95.1156,95.0887,95.0887,44118.0
2017-05-03 09:35:00,106.01,106.1,106.0,106.1,5835.0,95.0977,95.1784,95.0887,95.1784,5835.0
2017-05-03 09:40:00,106.1,106.1,106.0,106.07,9950.0,95.1784,95.1784,95.0887,95.1515,9950.0
2017-05-03 09:45:00,106.05,106.07,106.0,106.01,21087.0,95.1335,95.1515,95.0887,95.0977,21087.0
2017-05-03 09:50:00,106.01,106.03,106.0,106.02,46796.0,95.0977,95.1156,95.0887,95.1066,46796.0
2017-05-03 09:55:00,106.03,106.03,106.0,106.0,5859.0,95.1156,95.1156,95.0887,95.0887,5859.0
2017-05-03 10:00:00,106.02,106.03,105.97,105.97,10423.0,95.1066,95.1156,95.0618,95.0618,10423.0
2017-05-03 10:05:00,105.97,105.98,105.82,105.88,27363.0,95.0618,95.0707,94.9272,94.981,27363.0
2017-05-03 10:10:00,105.86,105.89,105.85,105.87,5030.0,94.9631,94.99,94.9541,94.9721,5030.0
2017-05-03 10:15:00,105.88,105.88,105.8,105.81,10587.0,94.981,94.981,94.9093,94.9182,10587.0
2017-05-03 10:20:00,105.82,105.89,105.8,105.83,17836.0,94.9272,94.99,94.9093,94.9362,17836.0
2017-05-03 10:25:00,105.83,105.88,105.8,105.88,9960.0,94.9362,94.981,94.9093,94.981,9960.0
2017-05-03 10:30:00,105.88,105.89,105.85,105.87,6350.0,94.981,94.99,94.9541,94.9721,6350.0
2017-05-03 10:35:00,105.86,105.89,105.86,105.87,13024.0,94.9631,94.99,94.9631,94.9721,13024.0
2017-05-03 10:40:00,105.86,105.87,105.84,105.85,9630.0,94.9631,94.9721,94.9452,94.9541,9630.0
2017-05-03 10:45:00,105.85,105.85,105.79,105.82,12284.0,94.9541,94.9541,94.9003,94.9272,12284.0
2017-05-03 10:50:00,105.82,105.83,105.75,105.76,8946.0,94.9272,94.9362,94.8644,94.8734,8946.0
2017-05-03 10:55:00,105.75,105.77,105.7,105.7,19401.0,94.8644,94.8824,94.8196,94.8196,19401.0
2017-05-03 11:00:00,105.7,105.76,105.7,105.76,6118.0,94.8196,94.8734,94.8196,94.8734,6118.0
2017-05-03 11:05:00,105.76,105.79,105.74,105.77,18043.0,94.8734,94.9003,94.8554,94.8824,18043.0
2017-05-03 11:10:00,105.77,105.79,105.75,105.75,8356.0,94.8824,94.9003,94.8644,94.8644,8356.0
2017-05-03 11:15:00,105.75,105.77,105.75,105.76,7946.0,94.8644,94.8824,94.8644,94.8734,7946.0
2017-05-03 11:20:00,105.77,105.78,105.74,105.75,12174.0,94.8824,94.8913,94.8554,94.8644,12174.0
2017-05-03 11:25:00,105.75,105.78,105.75,105.78,6294.0,94.8644,94.8913,94.8644,94.8913,6294.0
2017-05-03 11:30:00,105.79,105.82,105.78,105.81,11893.0,94.9003,94.9272,94.8913,94.9182,11893.0
2017-05-03 11:35:00,105.82,105.83,105.77,105.77,8371.0,94.9272,94.9362,94.8824,94.8824,8371.0
2017-05-03 11:40:00,105.78,105.82,105.75,105.81,16820.0,94.8913,94.9272,94.8644,94.9182,16820.0
2017-05-03 11:45:00,105.79,105.81,105.79,105.8,7964.0,94.9003,94.9182,94.9003,94.9093,7964.0
2017-05-03 11:50:00,105.8,105.81,105.79,105.8,8301.0,94.9093,94.9182,94.9003,94.9093,8301.0
2017-05-03 11:55:00,105.8,105.87,105.79,105.83,6456.0,94.9093,94.9721,94.9003,94.9362,6456.0
2017-05-03 12:00:00,105.83,105.85,105.82,105.84,4555.0,94.9362,94.9541,94.9272,94.9452,4555.0
2017-05-03 12:05:00,105.85,105.87,105.84,105.87,6361.0,94.9541,94.9721,94.9452,94.9721,6361.0
2017-05-03 12:10:00,105.86,105.87,105.82,105.83,8377.0,94.9631,94.9721,94.9272,94.9362,8377.0
2017-05-03 12:15:00,105.83,105.83,105.77,105.77,9437.0,94.9362,94.9362,94.8824,94.8824,9437.0
2017-05-03 12:20:00,105.79,105.81,105.76,105.76,4918.0,94.9003,94.9182,94.8734,94.8734,4918.0
2017-05-03 12:25:00,105.76,105.78,105.75,105.76,10848.0,94.8734,94.8913,94.8644,94.8734,10848.0
2017-05-03 12:30:00,105.77,105.8,105.77,105.8,9338.0,94.8824,94.9093,94.8824,94.9093,9338.0
2017-05-03 12:35:00,105.81,105.83,105.79,105.83,9572.0,94.9182,94.9362,94.9003,94.9362,9572.0
2017-05-03 12:40:00,105.82,105.88,105.82,105.85,6268.0,94.9272,94.981,94.9272,94.9541,6268.0
2017-05-03 12:45:00,105.84,105.86,105.76,105.77,6900.0,94.9452,94.9631,94.8734,94.8824,6900.0
2017-05-03 12:50:00,105.76,105.81,105.76,105.79,5630.0,94.8734,94.9182,94.8734,94.9003,5630.0
2017-05-03 12:55:00,105.77,105.8,105.76,105.8,7430.0,94.8824,94.9093,94.8734,94.9093,7430.0
2017-05-03 13:00:00,105.79,105.8,105.79,105.8,3788.0,94.9003,94.9093,94.9003,94.9093,3788.0
2017-05-03 13:05:00,105.8,105.8,105.77,105.79,13033.0,94.9093,94.9093,94.8824,94.9003,13033.0
2017-05-03 13:10:00,105.79,105.81,105.77,105.79,9559.0,94.9003,94.9182,94.8824,94.9003,9559.0
2017-05-03 13:15:00,105.77,105.8,105.77,105.79,3103.0,94.8824,94.9093,94.8824,94.9003,3103.0
2017-05-03 13:20:00,105.8,105.81,105.78,105.78,36256.0,94.9093,94.9182,94.8913,94.8913,36256.0
2017-05-03 13:25:00,105.77,105.79,105.77,105.78,2200.0,94.8824,94.9003,94.8824,94.8913,2200.0
2017-05-03 13:30:00,105.78,105.79,105.76,105.77,5300.0,94.8913,94.9003,94.8734,94.8824,5300.0
2017-05-03 13:35:00,105.76,105.77,105.75,105.77,3200.0,94.8734,94.8824,94.8644,94.8824,3200.0
2017-05-03 13:40:00,105.76,105.78,105.75,105.77,11937.0,94.8734,94.8913,94.8644,94.8824,11937.0
2017-05-03 13:45:00,105.78,105.78,105.75,105.76,12841.0,94.8913,94.8913,94.8644,94.8734,12841.0
2017-05-03 13:50:00,105.76,105.79,105.76,105.78,3909.0,94.8734,94.9003,94.8734,94.8913,3909.0
2017-05-03 13:55:00,105.78,105.8,105.75,105.77,18238.0,94.8913,94.9093,94.8644,94.8824,18238.0
2017-05-03 14:00:00,105.79,105.8,105.77,105.79,9660.0,94.9003,94.9093,94.8824,94.9003,9660.0
2017-05-03 14:05:00,105.79,105.8,105.78,105.8,8136.0,94.9003,94.9093,94.8913,94.9093,8136.0
2017-05-03 14:10:00,105.79,105.81,105.79,105.79,4155.0,94.9003,94.9182,94.9003,94.9003,4155.0
2017-05-03 14:15:00,105.8,105.81,105.75,105.75,10700.0,94.9093,94.9182,94.8644,94.8644,10700.0
2017-05-03 14:20:00,105.76,105.76,105.75,105.75,21749.0,94.8734,94.8734,94.8644,94.8644,21749.0
2017-05-03 14:25:00,105.76,105.78,105.75,105.78,7172.0,94.8734,94.8913,94.8644,94.8913,7172.0
2017-05-03 14:30:00,105.78,105.78,105.77,105.77,2400.0,94.8913,94.8913,94.8824,94.8824,2400.0
2017-05-03 14:35:00,105.79,105.79,105.78,105.78,3757.0,94.9003,94.9003,94.8913,94.8913,3757.0
2017-05-03 14:40:00,105.78,105.8,105.77,105.78,8405.0,94.8913,94.9093,94.8824,94.8913,8405.0
2017-05-03 14:45:00,105.79,105.8,105.78,105.8,3200.0,94.9003,94.9093,94.8913,94.9093,3200.0
2017-05-03 14:50:00,105.8,105.8,105.77,105.77,12244.0,94.9093,94.9093,94.8824,94.8824,12244.0
2017-05-03 14:55:00,105.78,105.8,105.75,105.8,28685.0,94.8913,94.9093,94.8644,94.9093,28685.0
2017-05-03 15:00:00,105.79,105.8,105.79,105.8,5060.0,94.9003,94.9093,94.9003,94.9093,5060.0
2017-05-03 15:05:00,105.8,105.81,105.79,105.8,8981.0,94.9093,94.9182,94.9003,94.9093,8981.0
2017-05-03 15:10:00,105.8,105.81,105.77,105.77,6384.0,94.9093,94.9182,94.8824,94.8824,6384.0
2017-05-03 15:15:00,105.77,105.78,105.76,105.76,3118.0,94.8824,94.8913,94.8734,94.8734,3118.0
2017-05-03 15:20:00,105.76,105.76,105.72,105.73,21792.0,94.8734,94.8734,94.8375,94.8465,21792.0
2017-05-03 15:25:00,105.73,105.76,105.73,105.75,7131.0,94.8465,94.8734,94.8465,94.8644,7131.0
2017-05-03 15:30:00,105.75,105.75,105.72,105.73,27321.0,94.8644,94.8644,94.8375,94.8465,27321.0
2017-05-03 15:35:00,105.73,105.74,105.68,105.7,39728.0,94.8465,94.8554,94.8016,94.8196,39728.0
2017-05-03 15:40:00,105.7,105.7,105.6,105.61,18567.0,94.8196,94.8196,94.7299,94.7388,18567.0
2017-05-03 15:45:00,105.6,105.63,105.6,105.62,12831.0,94.7299,94.7568,94.7299,94.7478,12831.0
2017-05-03 15:50:00,105.62,105.7,105.62,105.7,34790.0,94.7478,94.8196,94.7478,94.8196,34790.0
2017-05-03 15:55:00,105.7,105.78,105.68,105.75,89735.0,94.8196,94.8913,94.8016,94.8644,89735.0
2017-05-04 09:30:00,105.76,106.48,105.73,106.4,154779.0,94.8734,95.5193,94.8465,95.4475,154779.0
2017-05-04 09:35:00,106.4,106.41,106.0,106.3,227432.0,95.4475,95.4565,95.0887,95.3578,227432.0
2017-05-04 09:40:00,106.32,106.6,106.29,106.58,169233.0,95.3757,95.6269,95.3488,95.609,169233.0
2017-05-04 09:45:00,106.56,106.97,106.56,106.78,217541.0,95.591,95.9588,95.591,95.7884,217541.0
2017-05-04 09:50:00,106.78,106.81,106.63,106.68,59733.0,95.7884,95.8153,95.6538,95.6987,59733.0
2017-05-04 09:55:00,106.68,106.68,106.55,106.61,42745.0,95.6987,95.6987,95.5821,95.6359,42745.0
2017-05-04 10:00:00,106.62,106.67,106.47,106.52,73040.0,95.6449,95.6897,95.5103,95.5552,73040.0
2017-05-04 10:05:00,106.52,106.66,106.52,106.62,51294.0,95.5552,95.6807,95.5552,95.6449,51294.0
2017-05-04 10:10:00,106.64,106.64,106.27,106.42,53323.0,95.6628,95.6628,95.3309,95.4655,53323.0
2017-05-04 10:15:00,106.44,106.66,106.42,106.6,118556.0,95.4834,95.6807,95.4655,95.6269,118556.0
2017-05-04 10:20:00,106.6,106.62,106.55,106.57,96520.0,95.6269,95.6449,95.5821,95.6,96520.0
2017-05-04 10:25:00,106.58,106.59,106.27,106.35,96121.0,95.609,95.618,95.3309,95.4027,96121.0
2017-05-04 10:30:00,106.37,106.4,106.21,106.26,77217.0,95.4206,95.4475,95.2771,95.3219,77217.0
2017-05-04 10:35:00,106.26,106.37,106.26,106.36,18290.0,95.3219,95.4206,95.3219,95.4116,18290.0
2017-05-04 10:40:00,106.37,106.42,106.25,106.38,42160.0,95.4206,95.4655,95.313,95.4296,42160.0
2017-05-04 10:45:00,106.38,106.44,106.3,106.38,19522.0,95.4296,95.4834,95.3578,95.4296,19522.0
2017-05-04 10:50:00,106.38,106.49,106.38,106.43,55034.0,95.4296,95.5282,95.4296,95.4744,55034.0
2017-05-04 10:55:00,106.41,106.5,106.4,106.48,57751.0,95.4565,95.5372,95.4475,95.5193,57751.0
2017-05-04 11:00:00,106.48,106.59,106.45,106.52,34637.0,95.5193,95.618,95.4924,95.5552,34637.0
2017-05-04 11:05:00,106.51,106.6,106.47,106.5,81225.0,95.5462,95.6269,95.5103,95.5372,81225.0
2017-05-04 11:10:00,106.49,106.53,106.43,106.5,55490.0,95.5282,95.5641,95.4744,95.5372,55490.0
2017-05-04 11:15:00,106.49,106.57,106.49,106.52,78872.0,95.5282,95.6,95.5282,95.5552,78872.0
2017-05-04 11:20:00,106.52,106.64,106.51,106.64,35945.0,95.5552,95.6628,95.5462,95.6628,35945.0
2017-05-04 11:25:00,106.65,106.66,106.61,106.65,23468.0,95.6718,95.6807,95.6359,95.6718,23468.0
2017-05-04 11:30:00,106.64,106.67,106.61,106.65,24876.0,95.6628,95.6897,95.6359,95.6718,24876.0
2017-05-04 11:35:00,106.66,106.67,106.6,106.62,32539.0,95.6807,95.6897,95.6269,95.6449,32539.0
2017-05-04 11:40:00,106.61,106.66,106.6,106.66,14111.0,95.6359,95.6807,95.6269,95.6807,14111.0
2017-05-04 11:45:00,106.66,106.73,106.59,106.7,116863.0,95.6807,95.7435,95.618,95.7166,116863.0
2017-05-04 11:50:00,106.7,106.75,106.7,106.75,28357.0,95.7166,95.7615,95.7166,95.7615,28357.0
2017-05-04 11:55:00,106.75,106.82,106.74,106.8,40975.0,95.7615,95.8243,95.7525,95.8063,40975.0
2017-05-04 12:00:00,106.8,106.81,106.75,106.75,139261.0,95.8063,95.8153,95.7615,95.7615,139261.0
2017-05-04 12:05:00,106.76,106.78,106.75,106.77,40282.0,95.7705,95.7884,95.7615,95.7794,40282.0
2017-05-04 12:10:00,106.77,106.85,106.76,106.85,16295.0,95.7794,95.8512,95.7705,95.8512,16295.0
2017-05-04 12:15:00,106.84,106.91,106.84,106.91,11350.0,95.8422,95.905,95.8422,95.905,11350.0
2017-05-04 12:20:00,106.91,106.94,106.76,106.78,63359.0,95.905,95.9319,95.7705,95.7884,63359.0
2017-05-04 12:25:00,106.77,106.78,106.61,106.7,99448.0,95.7794,95.7884,95.6359,95.7166,99448.0
2017-05-04 12:30:00,106.7,106.73,106.68,106.7,14140.0,95.7166,95.7435,95.6987,95.7166,14140.0
2017-05-04 12:35:00,106.69,106.73,106.61,106.64,22613.0,95.7077,95.7435,95.6359,95.6628,22613.0
2017-05-04 12:40:00,106.65,106.66,106.64,106.65,9122.0,95.6718,95.6807,95.6628,95.6718,9122.0
2017-05-04 12:45:00,106.65,106.67,106.63,106.66,35603.0,95.6718,95.6897,95.6538,95.6807,35603.0
2017-05-04 12:50:00,106.66,106.68,106.6,106.68,48014.0,95.6807,95.6987,95.6269,95.6987,48014.0
2017-05-04 12:55:00,106.68,106.74,106.66,106.74,31962.0,95.6987,95.7525,95.6807,95.7525,31962.0
2017-05-04 13:00:00,106.75,106.8,106.64,106.73,51021.0,95.7615,95.8063,95.6628,95.7435,51021.0
2017-05-04 13:05:00,106.73,106.78,106.73,106.75,14062.0,95.7435,95.7884,95.7435,95.7615,14062.0
2017-05-04 13:10:00,106.76,106.77,106.75,106.77,6000.0,95.7705,95.7794,95.7615,95.7794,6000.0
2017-05-04 13:15:00,106.77,106.83,106.76,106.81,31442.0,95.7794,95.8332,95.7705,95.8153,31442.0
2017-05-04 13:20:00,106.81,106.83,106.78,106.8,16582.0,95.8153,95.8332,95.7884,95.8063,16582.0
2017-05-04 13:25:00,106.79,106.84,106.79,106.83,25000.0,95.7974,95.8422,95.7974,95.8332,25000.0
2017-05-04 13:30:00,106.83,106.84,106.8,106.82,27404.0,95.8332,95.8422,95.8063,95.8243,27404.0
2017-05-04 13:35:00,106.83,106.83,106.78,106.79,40921.0,95.8332,95.8332,95.7884,95.7974,40921.0
2017-05-04 13:40:00,106.8,106.83,106.75,106.81,73550.0,95.8063,95.8332,95.7615,95.8153,73550.0
2017-05-04 13:45:00,106.81,106.85,106.8,106.85,19520.0,95.8153,95.8512,95.8063,95.8512,19520.0
2017-05-04 13:50:00,106.83,106.91,106.8,106.8,67037.0,95.8332,95.905,95.8063,95.8063,67037.0
2017-05-04 13:55:00,106.8,106.89,106.8,106.88,45045.0,95.8063,95.8871,95.8063,95.8781,45045.0
2017-05-04 14:00:00,106.88,106.89,106.83,106.85,32330.0,95.8781,95.8871,95.8332,95.8512,32330.0
2017-05-04 14:05:00,106.85,106.88,106.84,106.87,19000.0,95.8512,95.8781,95.8422,95.8691,19000.0
2017-05-04 14:10:00,106.85,106.88,106.78,106.81,28851.0,95.8512,95.8781,95.7884,95.8153,28851.0
2017-05-04 14:15:00,106.83,106.86,106.77,106.78,17052.0,95.8332,95.8602,95.7794,95.7884,17052.0
2017-05-04 14:20:00,106.78,106.84,106.75,106.84,21099.0,95.7884,95.8422,95.7615,95.8422,21099.0
2017-05-04 14:25:00,106.84,106.86,106.8,106.84,20437.0,95.8422,95.8602,95.8063,95.8422,20437.0
2017-05-04 14:30:00,106.84,106.87,106.78,106.86,89895.0,95.8422,95.8691,95.7884,95.8602,89895.0
2017-05-04 14:35:00,106.86,106.93,106.85,106.93,33004.0,95.8602,95.923,95.8512,95.923,33004.0
2017-05-04 14:40:00,106.93,106.96,106.8,106.81,76622.0,95.923,95.9499,95.8063,95.8153,76622.0
2017-05-04 14:45:00,106.82,106.95,106.82,106.95,19436.0,95.8243,95.9409,95.8243,95.9409,19436.0
2017-05-04 14:50:00,106.95,106.97,106.82,106.88,52417.0,95.9409,95.9588,95.8243,95.8781,52417.0
2017-05-04 14:55:00,106.89,106.9,106.86,106.88,19519.0,95.8871,95.896,95.8602,95.8781,19519.0
2017-05-04 15:00:00,106.89,106.9,106.8,106.83,18801.0,95.8871,95.896,95.8063,95.8332,18801.0
2017-05-04 15:05:00,106.83,106.84,106.79,106.8,25603.0,95.8332,95.8422,95.7974,95.8063,25603.0
2017-05-04 15:10:00,106.8,106.82,106.8,106.81,29859.0,95.8063,95.8243,95.8063,95.8153,29859.0
2017-05-04 15:15:00,106.81,106.82,106.8,106.81,12629.0,95.8153,95.8243,95.8063,95.8153,12629.0
2017-05-04 15:20:00,106.81,106.9,106.81,106.85,18341.0,95.8153,95.896,95.8153,95.8512,18341.0
2017-05-04 15:25:00,106.86,106.88,106.81,106.81,139337.0,95.8602,95.8781,95.8153,95.8153,139337.0
2017-05-04 15:30:00,106.82,106.84,106.8,106.8,64149.0,95.8243,95.8422,95.8063,95.8063,64149.0
2017-05-04 15:35:00,106.8,106.8,106.75,106.79,40477.0,95.8063,95.8063,95.7615,95.7974,40477.0
2017-05-04 15:40:00,106.78,106.8,106.78,106.8,17585.0,95.7884,95.8063,95.7884,95.8063,17585.0
2017-05-04 15:45:00,106.8,106.8,106.75,106.75,50530.0,95.8063,95.8063,95.7615,95.7615,50530.0
2017-05-04 15:50:00,106.76,106.85,106.76,106.79,45277.0,95.7705,95.8512,95.7705,95.7974,45277.0
2017-05-04 15:55:00,106.79,106.9,106.75,106.75,108286.0,95.7974,95.896,95.7615,95.7615,108286.0
2017-05-05 09:30:00,106.79,106.96,106.57,106.73,60479.0,95.7974,95.9499,95.6,95.7435,60479.0
2017-05-05 09:35:00,106.72,106.8,106.71,106.79,44033.0,95.7346,95.8063,95.7256,95.7974,44033.0
2017-05-05 09:40:00,106.77,106.83,106.69,106.69,35999.0,95.7794,95.8332,95.7077,95.7077,35999.0
2017-05-05 09:45:00,106.68,106.76,106.66,106.75,21264.0,95.6987,95.7705,95.6807,95.7615,21264.0
2017-05-05 09:50:00,106.72,106.8,106.71,106.77,29680.0,95.7346,95.8063,95.7256,95.7794,29680.0
2017-05-05 09:55:00,106.76,106.8,106.75,106.76,21112.0,95.7705,95.8063,95.7615,95.7705,21112.0
2017-05-05 10:00:00,106.75,106.79,106.75,106.77,13373.0,95.7615,95.7974,95.7615,95.7794,13373.0
2017-05-05 10:05:00,106.78,106.8,106.75,106.76,29072.0,95.7884,95.8063,95.7615,95.7705,29072.0
2017-05-05 10:10:00,106.76,106.78,106.75,106.78,14150.0,95.7705,95.7884,95.7615,95.7884,14150.0
2017-05-05 10:15:00,106.78,106.78,106.7,106.77,34754.0,95.7884,95.7884,95.7166,95.7794,34754.0
2017-05-05 10:20:00,106.77,106.78,106.75,106.78,21135.0,95.7794,95.7884,95.7615,95.7884,21135.0
2017-05-05 10:25:00,106.78,106.81,106.75,106.77,66041.0,95.7884,95.8153,95.7615,95.7794,66041.0
2017-05-05 10:30:00,106.79,106.81,106.77,106.77,34632.0,95.7974,95.8153,95.7794,95.7794,34632.0
2017-05-05 10:35:00,106.77,106.79,106.7,106.7,44844.0,95.7794,95.7974,95.7166,95.7166,44844.0
2017-05-05 10:40:00,106.7,106.72,106.6,106.69,35814.0,95.7166,95.7346,95.6269,95.7077,35814.0
2017-05-05 10:45:00,106.69,106.73,106.66,106.66,41106.0,95.7077,95.7435,95.6807,95.6807,41106.0
2017-05-05 10:50:00,106.67,106.7,106.64,106.69,34946.0,95.6897,95.7166,95.6628,95.7077,34946.0
2017-05-05 10:55:00,106.71,106.71,106.64,106.67,11931.0,95.7256,95.7256,95.6628,95.6897,11931.0
2017-05-05 11:00:00,106.67,106.73,106.66,106.73,7595.0,95.6897,95.7435,95.6807,95.7435,7595.0
2017-05-05 11:05:00,106.73,106.75,106.7,106.71,12931.0,95.7435,95.7615,95.7166,95.7256,12931.0
2017-05-05 11:10:00,106.72,106.73,106.65,106.66,15284.0,95.7346,95.7435,95.6718,95.6807,15284.0
2017-05-05 11:15:00,106.67,106.71,106.63,106.66,23096.0,95.6897,95.7256,95.6538,95.6807,23096.0
2017-05-05 11:20:00,106.65,106.66,106.59,106.59,85126.0,95.6718,95.6807,95.618,95.618,85126.0
2017-05-05 11:25:00,106.59,106.62,106.5,106.6,87771.0,95.618,95.6449,95.5372,95.6269,87771.0
2017-05-05 11:30:00,106.62,106.62,106.54,106.57,8165.0,95.6449,95.6449,95.5731,95.6,8165.0
2017-05-05 11:35:00,106.57,106.57,106.5,106.5,18847.0,95.6,95.6,95.5372,95.5372,18847.0
2017-05-05 11:40:00,106.5,106.58,106.5,106.58,16081.0,95.5372,95.609,95.5372,95.609,16081.0
2017-05-05 11:45:00,106.57,106.58,106.52,106.53,16812.0,95.6,95.609,95.5552,95.5641,16812.0
2017-05-05 11:50:00,106.52,106.57,106.51,106.57,10642.0,95.5552,95.6,95.5462,95.6,10642.0
2017-05-05 11:55:00,106.57,106.57,106.51,106.53,10194.0,95.6,95.6,95.5462,95.5641,10194.0
2017-05-05 12:00:00,106.53,106.58,106.49,106.57,24009.0,95.5641,95.609,95.5282,95.6,24009.0
2017-05-05 12:05:00,106.57,106.61,106.56,106.56,15179.0,95.6,95.6359,95.591,95.591,15179.0
2017-05-05 12:10:00,106.56,106.6,106.56,106.59,5632.0,95.591,95.6269,95.591,95.618,5632.0
2017-05-05 12:15:00,106.59,106.6,106.58,106.59,9302.0,95.618,95.6269,95.609,95.618,9302.0
2017-05-05 12:20:00,106.59,106.59,106.54,106.55,20951.0,95.618,95.618,95.5731,95.5821,20951.0
2017-05-05 12:25:00,106.55,106.56,106.5,106.52,74755.0,95.5821,95.591,95.5372,95.5552,74755.0
2017-05-05 12:30:00,106.53,106.56,106.51,106.51,9748.0,95.5641,95.591,95.5462,95.5462,9748.0
2017-05-05 12:35:00,106.52,106.54,106.5,106.53,9000.0,95.5552,95.5731,95.5372,95.5641,9000.0
2017-05-05 12:40:00,106.53,106.55,106.5,106.53,51325.0,95.5641,95.5821,95.5372,95.5641,51325.0
2017-05-05 12:45:00,106.53,106.56,106.53,106.56,9324.0,95.5641,95.591,95.5641,95.591,9324.0
2017-05-05 12:50:00,106.55,106.55,106.5,106.51,27778.0,95.5821,95.5821,95.5372,95.5462,27778.0
2017-05-05 12:55:00,106.51,106.53,106.5,106.51,28675.0,95.5462,95.5641,95.5372,95.5462,28675.0
2017-05-05 13:00:00,106.5,106.52,106.5,106.52,12943.0,95.5372,95.5552,95.5372,95.5552,12943.0
2017-05-05 13:05:00,106.52,106.52,106.51,106.52,6840.0,95.5552,95.5552,95.5462,95.5552,6840.0
2017-05-05 13:10:00,106.52,106.52,106.5,106.5,9875.0,95.5552,95.5552,95.5372,95.5372,9875.0
2017-05-05 13:15:00,106.5,106.51,106.49,106.49,41935.0,95.5372,95.5462,95.5282,95.5282,41935.0
2017-05-05 13:20:00,106.5,106.5,106.46,106.47,12040.0,95.5372,95.5372,95.5013,95.5103,12040.0
2017-05-05 13:25:00,106.47,106.5,106.46,106.5,10066.0,95.5103,95.5372,95.5013,95.5372,10066.0
2017-05-05 13:30:00,106.5,106.52,106.49,106.52,22464.0,95.5372,95.5552,95.5282,95.5552,22464.0
2017-05-05 13:35:00,106.52,106.52,106.49,106.52,12469.0,95.5552,95.5552,95.5282,95.5552,12469.0
2017-05-05 13:40:00,106.51,106.53,106.49,106.53,19364.0,95.5462,95.5641,95.5282,95.5641,19364.0
2017-05-05 13:45:00,106.53,106.53,106.48,106.48,21354.0,95.5641,95.5641,95.5193,95.5193,21354.0
2017-05-05 13:50:00,106.48,106.5,106.48,106.49,35570.0,95.5193,95.5372,95.5193,95.5282,35570.0
2017-05-05 13:55:00,106.49,106.5,106.49,106.5,22394.0,95.5282,95.5372,95.5282,95.5372,22394.0
2017-05-05 14:00:00,106.5,106.5,106.49,106.5,16118.0,95.5372,95.5372,95.5282,95.5372,16118.0
2017-05-05 14:05:00,106.49,106.5,106.49,106.5,14052.0,95.5282,95.5372,95.5282,95.5372,14052.0
2017-05-05 14:10:00,106.5,106.5,106.48,106.49,20109.0,95.5372,95.5372,95.5193,95.5282,20109.0
2017-05-05 14:15:00,106.48,106.49,106.44,106.46,21562.0,95.5193,95.5282,95.4834,95.5013,21562.0
2017-05-05 14:20:00,106.45,106.45,106.39,106.4,15993.0,95.4924,95.4924,95.4385,95.4475,15993.0
2017-05-05 14:25:00,106.4,106.46,106.38,106.45,25440.0,95.4475,95.5013,95.4296,95.4924,25440.0
2017-05-05 14:30:00,106.45,106.48,106.45,106.48,12914.0,95.4924,95.5193,95.4924,95.5193,12914.0
2017-05-05 14:35:00,106.48,106.48,106.44,106.44,14528.0,95.5193,95.5193,95.4834,95.4834,14528.0
2017-05-05 14:40:00,106.45,106.46,106.44,106.45,14187.0,95.4924,95.5013,95.4834,95.4924,14187.0
2017-05-05 14:45:00,106.45,106.48,106.44,106.47,15343.0,95.4924,95.5193,95.4834,95.5103,15343.0
2017-05-05 14:50:00,106.47,106.47,106.43,106.44,22910.0,95.5103,95.5103,95.4744,95.4834,22910.0
2017-05-05 14:55:00,106.44,106.44,106.43,106.44,9100.0,95.4834,95.4834,95.4744,95.4834,9100.0
2017-05-05 15:00:00,106.44,106.45,106.42,106.43,20146.0,95.4834,95.4924,95.4655,95.4744,20146.0
2017-05-05 15:05:00,106.44,106.44,106.43,106.44,13287.0,95.4834,95.4834,95.4744,95.4834,13287.0
2017-05-05 15:10:00,106.44,106.45,106.43,106.45,22212.0,95.4834,95.4924,95.4744,95.4924,22212.0
2017-05-05 15:15:00,106.45,106.45,106.41,106.45,29746.0,95.4924,95.4924,95.4565,95.4924,29746.0
2017-05-05 15:20:00,106.45,106.45,106.39,106.4,24010.0,95.4924,95.4924,95.4385,95.4475,24010.0
2017-05-05 15:25:00,106.4,106.47,106.39,106.43,28363.0,95.4475,95.5103,95.4385,95.4744,28363.0
2017-05-05 15:30:00,106.43,106.46,106.39,106.42,71099.0,95.4744,95.5013,95.4385,95.4655,71099.0
2017-05-05 15:35:00,106.43,106.5,106.4,106.49,93701.0,95.4744,95.5372,95.4475,95.5282,93701.0
2017-05-05 15:40:00,106.51,106.54,106.48,106.54,121585.0,95.5462,95.5731,95.5193,95.5731,121585.0
2017-05-05 15:45:00,106.53,106.64,106.5,106.59,81375.0,95.5641,95.6628,95.5372,95.618,81375.0
2017-05-05 15:50:00,106.59,106.62,106.53,106.55,98984.0,95.618,95.6449,95.5641,95.5821,98984.0
2017-05-05 15:55:00,106.55,106.61,106.54,106.6,84782.0,95.5821,95.6359,95.5731,95.6269,84782.0
2017-05-08 09:30:00,106.53,106.66,106.45,106.66,24054.0,95.5641,95.6807,95.4924,95.6807,24054.0
2017-05-08 09:35:00,106.59,106.66,106.53,106.53,15886.0,95.618,95.6807,95.5641,95.5641,15886.0
2017-05-08 09:40:00,106.53,106.62,106.53,106.56,33575.0,95.5641,95.6449,95.5641,95.591,33575.0
2017-05-08 09:45:00,106.57,106.65,106.53,106.64,84814.0,95.6,95.6718,95.5641,95.6628,84814.0
2017-05-08 09:50:00,106.64,106.7,106.53,106.57,49184.0,95.6628,95.7166,95.5641,95.6,49184.0
2017-05-08 09:55:00,106.57,106.6,106.55,106.6,112200.0,95.6,95.6269,95.5821,95.6269,112200.0
2017-05-08 10:00:00,106.59,106.6,106.54,106.57,32307.0,95.618,95.6269,95.5731,95.6,32307.0
2017-05-08 10:05:00,106.55,106.75,106.55,106.73,44952.0,95.5821,95.7615,95.5821,95.7435,44952.0
2017-05-08 10:10:00,106.72,106.73,106.61,106.71,22200.0,95.7346,95.7435,95.6359,95.7256,22200.0
2017-05-08 10:15:00,106.69,106.81,106.65,106.8,96709.0,95.7077,95.8153,95.6718,95.8063,96709.0
2017-05-08 10:20:00,106.83,106.92,106.79,106.91,45680.0,95.8332,95.914,95.7974,95.905,45680.0
2017-05-08 10:25:00,106.92,106.92,106.79,106.85,32911.0,95.914,95.914,95.7974,95.8512,32911.0
2017-05-08 10:30:00,106.86,106.86,106.78,106.78,12336.0,95.8602,95.8602,95.7884,95.7884,12336.0
2017-05-08 10:35:00,106.76,106.83,106.75,106.75,13800.0,95.7705,95.8332,95.7615,95.7615,13800.0
2017-05-08 10:40:00,106.72,106.75,106.71,106.73,8637.0,95.7346,95.7615,95.7256,95.7435,8637.0
2017-05-08 10:45:00,106.72,106.73,106.66,106.66,10631.0,95.7346,95.7435,95.6807,95.6807,10631.0
2017-05-08 10:50:00,106.66,106.66,106.53,106.55,23316.0,95.6807,95.6807,95.5641,95.5821,23316.0
2017-05-08 10:55:00,106.57,106.58,106.52,106.53,25104.0,95.6,95.609,95.5552,95.5641,25104.0
2017-05-08 11:00:00,106.53,106.56,106.53,106.54,14709.0,95.5641,95.591,95.5641,95.5731,14709.0
2017-05-08 11:05:00,106.53,106.55,106.53,106.53,59832.0,95.5641,95.5821,95.5641,95.5641,59832.0
2017-05-08 11:10:00,106.54,106.58,106.53,106.54,81726.0,95.5731,95.609,95.5641,95.5731,81726.0
2017-05-08 11:15:00,106.55,106.59,106.53,106.55,96547.0,95.5821,95.618,95.5641,95.5821,96547.0
2017-05-08 11:20:00,106.55,106.57,106.54,106.55,163161.0,95.5821,95.6,95.5731,95.5821,163161.0
2017-05-08 11:25:00,106.56,106.57,106.54,106.54,65870.0,95.591,95.6,95.5731,95.5731,65870.0
2017-05-08 11:30:00,106.54,106.58,106.53,106.55,11286.0,95.5731,95.609,95.5641,95.5821,11286.0
2017-05-08 11:35:00,106.56,106.6,106.55,106.59,20917.0,95.591,95.6269,95.5821,95.618,20917.0
2017-05-08 11:40:00,106.59,106.6,106.57,106.58,138247.0,95.618,95.6269,95.6,95.609,138247.0
2017-05-08 11:45:00,106.58,106.6,106.57,106.57,16376.0,95.609,95.6269,95.6,95.6,16376.0
2017-05-08 11:50:00,106.56,106.56,106.54,106.55,7800.0,95.591,95.591,95.5731,95.5821,7800.0
2017-05-08 11:55:00,106.55,106.55,106.53,106.54,8100.0,95.5821,95.5821,95.5641,95.5731,8100.0
2017-05-08 12:00:00,106.54,106.56,106.53,106.55,55150.0,95.5731,95.591,95.5641,95.5821,55150.0
2017-05-08 12:05:00,106.57,106.58,106.55,106.55,5400.0,95.6,95.609,95.5821,95.5821,5400.0
2017-05-08 12:10:00,106.56,106.58,106.55,106.57,23000.0,95.591,95.609,95.5821,95.6,23000.0
2017-05-08 12:15:00,106.57,106.57,106.55,106.57,3800.0,95.6,95.6,95.5821,95.6,3800.0
2017-05-08 12:20:00,106.57,106.57,106.55,106.55,6961.0,95.6,95.6,95.5821,95.5821,6961.0
2017-05-08 12:25:00,106.55,106.56,106.54,106.56,5604.0,95.5821,95.591,95.5731,95.591,5604.0
2017-05-08 12:30:00,106.56,106.56,106.55,106.56,2590.0,95.591,95.591,95.5821,95.591,2590.0
2017-05-08 12:35:00,106.56,106.58,106.55,106.57,14600.0,95.591,95.609,95.5821,95.6,14600.0
2017-05-08 12:40:00,106.57,106.58,106.56,106.56,5494.0,95.6,95.609,95.591,95.591,5494.0
2017-05-08 12:45:00,106.56,106.57,106.56,106.57,1553.0,95.591,95.6,95.591,95.6,1553.0
2017-05-08 12:50:00,106.57,106.59,106.56,106.59,8871.0,95.6,95.618,95.591,95.618,8871.0
2017-05-08 12:55:00,106.58,106.58,106.53,106.54,39457.0,95.609,95.609,95.5641,95.5731,39457.0
2017-05-08 13:00:00,106.54,106.55,106.54,106.54,254620.0,95.5731,95.5821,95.5731,95.5731,254620.0
2017-05-08 13:05:00,106.54,106.56,106.54,106.55,3704.0,95.5731,95.591,95.5731,95.5821,3704.0
2017-05-08 13:10:00,106.54,106.59,106.54,106.57,7986.0,95.5731,95.618,95.5731,95.6,7986.0
2017-05-08 13:15:00,106.58,106.62,106.56,106.6,9906.0,95.609,95.6449,95.591,95.6269,9906.0
2017-05-08 13:20:00,106.61,106.65,106.55,106.57,11545.0,95.6359,95.6718,95.5821,95.6,11545.0
2017-05-08 13:25:00,106.59,106.63,106.58,106.62,2700.0,95.618,95.6538,95.609,95.6449,2700.0
2017-05-08 13:30:00,106.62,106.63,106.58,106.61,14499.0,95.6449,95.6538,95.609,95.6359,14499.0
2017-05-08 13:35:00,106.61,106.64,106.61,106.61,12600.0,95.6359,95.6628,95.6359,95.6359,12600.0
2017-05-08 13:40:00,106.62,106.63,106.61,106.61,3300.0,95.6449,95.6538,95.6359,95.6359,3300.0
2017-05-08 13:45:00,106.63,106.65,106.61,106.65,3700.0,95.6538,95.6718,95.6359,95.6718,3700.0
2017-05-08 13:50:00,106.65,106.68,106.64,106.66,6471.0,95.6718,95.6987,95.6628,95.6807,6471.0
2017-05-08 13:55:00,106.66,106.69,106.65,106.69,12000.0,95.6807,95.7077,95.6718,95.7077,12000.0
2017-05-08 14:00:00,106.69,106.73,106.68,106.73,9025.0,95.7077,95.7435,95.6987,95.7435,9025.0
2017-05-08 14:05:00,106.73,106.74,106.7,106.73,23660.0,95.7435,95.7525,95.7166,95.7435,23660.0
2017-05-08 14:10:00,106.73,106.77,106.7,106.77,77600.0,95.7435,95.7794,95.7166,95.7794,77600.0
2017-05-08 14:15:00,106.77,106.8,106.76,106.8,36984.0,95.7794,95.8063,95.7705,95.8063,36984.0
2017-05-08 14:20:00,106.78,106.84,106.77,106.82,30010.0,95.7884,95.8422,95.7794,95.8243,30010.0
2017-05-08 14:25:00,106.82,106.83,106.8,106.82,8297.0,95.8243,95.8332,95.8063,95.8243,8297.0
2017-05-08 14:30:00,106.83,106.92,106.83,106.9,26403.0,95.8332,95.914,95.8332,95.896,26403.0
2017-05-08 14:35:00,106.91,106.92,106.89,106.92,13317.0,95.905,95.914,95.8871,95.914,13317.0
2017-05-08 14:40:00,106.91,106.93,106.89,106.9,11511.0,95.905,95.923,95.8871,95.896,11511.0
2017-05-08 14:45:00,106.89,106.91,106.88,106.88,9676.0,95.8871,95.905,95.8781,95.8781,9676.0
2017-05-08 14:50:00,106.89,106.93,106.88,106.93,29348.0,95.8871,95.923,95.8781,95.923,29348.0
2017-05-08 14:55:00,106.93,106.94,106.9,106.93,9382.0,95.923,95.9319,95.896,95.923,9382.0
2017-05-08 15:00:00,106.92,106.93,106.88,106.9,13378.0,95.914,95.923,95.8781,95.896,13378.0
2017-05-08 15:05:00,106.89,106.93,106.89,106.92,11950.0,95.8871,95.923,95.8871,95.914,11950.0
2017-05-08 15:10:00,106.92,106.93,106.92,106.93,6884.0,95.914,95.923,95.914,95.923,6884.0
2017-05-08 15:15:00,106.92,106.97,106.89,106.97,89577.0,95.914,95.9588,95.8871,95.9588,89577.0
2017-05-08 15:20:00,106.96,106.96,106.87,106.87,20547.0,95.9499,95.9499,95.8691,95.8691,20547.0
2017-05-08 15:25:00,106.89,106.9,106.86,106.87,9582.0,95.8871,95.896,95.8602,95.8691,9582.0
2017-05-08 15:30:00,106.87,106.9,106.86,106.9,17103.0,95.8691,95.896,95.8602,95.896,17103.0
2017-05-08 15:35:00,106.9,106.9,106.88,106.88,49620.0,95.896,95.896,95.8781,95.8781,49620.0
2017-05-08 15:40:00,106.87,106.88,106.79,106.8,20375.0,95.8691,95.8781,95.7974,95.8063,20375.0
2017-05-08 15:45:00,106.81,106.88,106.8,106.87,16687.0,95.8153,95.8781,95.8063,95.8691,16687.0
2017-05-08 15:50:00,106.87,106.9,106.87,106.9,32713.0,95.8691,95.896,95.8691,95.896,32713.0
2017-05-08 15:55:00,106.9,106.9,106.89,106.89,71689.0,95.896,95.896,95.8871,95.8871,71689.0
2017-05-09 09:30:00,106.93,107.0,106.65,106.99,35540.0,95.923,95.9857,95.6718,95.9768,35540.0
2017-05-09 09:35:00,106.99,106.99,106.95,106.98,33333.0,95.9768,95.9768,95.9409,95.9678,33333.0
2017-05-09 09:40:00,106.98,106.99,106.96,106.97,43424.0,95.9678,95.9768,95.9499,95.9588,43424.0
2017-05-09 09:45:00,106.97,106.99,106.95,106.98,24088.0,95.9588,95.9768,95.9409,95.9678,24088.0
2017-05-09 09:50:00,106.97,106.99,106.95,106.98,36380.0,95.9588,95.9768,95.9409,95.9678,36380.0
2017-05-09 09:55:00,106.99,107.0,106.93,106.97,27433.0,95.9768,95.9857,95.923,95.9588,27433.0
2017-05-09 10:00:00,106.96,107.0,106.95,106.99,54447.0,95.9499,95.9857,95.9409,95.9768,54447.0
2017-05-09 10:05:00,106.99,107.0,106.96,106.97,17402.0,95.9768,95.9857,95.9499,95.9588,17402.0
2017-05-09 10:10:00,106.96,106.98,106.95,106.97,23168.0,95.9499,95.9678,95.9409,95.9588,23168.0
2017-05-09 10:15:00,106.97,107.0,106.97,106.98,8876.0,95.9588,95.9857,95.9588,95.9678,8876.0
2017-05-09 10:20:00,106.99,107.0,106.93,106.94,24810.0,95.9768,95.9857,95.923,95.9319,24810.0
2017-05-09 10:25:00,106.93,106.94,106.91,106.92,17745.0,95.923,95.9319,95.905,95.914,17745.0
2017-05-09 10:30:00,106.92,106.92,106.91,106.92,26551.0,95.914,95.914,95.905,95.914,26551.0
2017-05-09 10:35:00,106.92,106.95,106.91,106.94,25609.0,95.914,95.9409,95.905,95.9319,25609.0
2017-05-09 10:40:00,106.95,106.95,106.85,106.87,22590.0,95.9409,95.9409,95.8512,95.8691,22590.0
2017-05-09 10:45:00,106.87,106.91,106.86,106.9,7668.0,95.8691,95.905,95.8602,95.896,7668.0
2017-05-09 10:50:00,106.89,106.95,106.89,106.91,16610.0,95.8871,95.9409,95.8871,95.905,16610.0
2017-05-09 10:55:00,106.9,106.91,106.89,106.91,7677.0,95.896,95.905,95.8871,95.905,7677.0
2017-05-09 11:00:00,106.9,106.92,106.88,106.92,16035.0,95.896,95.914,95.8781,95.914,16035.0
2017-05-09 11:05:00,106.92,106.94,106.92,106.93,21951.0,95.914,95.9319,95.914,95.923,21951.0
2017-05-09 11:10:00,106.94,106.94,106.92,106.94,10357.0,95.9319,95.9319,95.914,95.9319,10357.0
2017-05-09 11:15:00,106.94,106.94,106.89,106.89,18136.0,95.9319,95.9319,95.8871,95.8871,18136.0
2017-05-09 11:20:00,106.89,106.95,106.86,106.93,39798.0,95.8871,95.9409,95.8602,95.923,39798.0
2017-05-09 11:25:00,106.95,107.0,106.95,106.98,49612.0,95.9409,95.9857,95.9409,95.9678,49612.0
2017-05-09 11:30:00,106.99,106.99,106.96,106.97,10348.0,95.9768,95.9768,95.9499,95.9588,10348.0
2017-05-09 11:35:00,106.98,106.99,106.97,106.98,10488.0,95.9678,95.9768,95.9588,95.9678,10488.0
2017-05-09 11:40:00,106.97,107.02,106.95,106.97,55068.0,95.9588,96.0037,95.9409,95.9588,55068.0
2017-05-09 11:45:00,106.97,106.97,106.9,106.95,9312.0,95.9588,95.9588,95.896,95.9409,9312.0
2017-05-09 11:50:00,106.95,106.96,106.92,106.92,4445.0,95.9409,95.9499,95.914,95.914,4445.0
2017-05-09 11:55:00,106.92,106.99,106.92,106.98,2616.0,95.914,95.9768,95.914,95.9678,2616.0
2017-05-09 12:00:00,106.98,106.98,106.96,106.98,12564.0,95.9678,95.9678,95.9499,95.9678,12564.0
2017-05-09 12:05:00,106.98,107.01,106.97,107.0,45906.0,95.9678,95.9947,95.9588,95.9857,45906.0
2017-05-09 12:10:00,107.0,107.01,106.99,107.0,15421.0,95.9857,95.9947,95.9768,95.9857,15421.0
2017-05-09 12:15:00,107.0,107.0,106.98,106.99,10394.0,95.9857,95.9857,95.9678,95.9768,10394.0
2017-05-09 12:20:00,106.98,107.0,106.96,106.96,15362.0,95.9678,95.9857,95.9499,95.9499,15362.0
2017-05-09 12:25:00,106.96,106.96,106.93,106.95,7411.0,95.9499,95.9499,95.923,95.9409,7411.0
2017-05-09 12:30:00,106.96,106.96,106.85,106.85,13859.0,95.9499,95.9499,95.8512,95.8512,13859.0
2017-05-09 12:35:00,106.85,106.86,106.82,106.85,8373.0,95.8512,95.8602,95.8243,95.8512,8373.0
2017-05-09 12:40:00,106.85,106.88,106.85,106.86,5099.0,95.8512,95.8781,95.8512,95.8602,5099.0
2017-05-09 12:45:00,106.85,106.86,106.84,106.85,2000.0,95.8512,95.8602,95.8422,95.8512,2000.0
2017-05-09 12:50:00,106.85,106.86,106.84,106.85,6974.0,95.8512,95.8602,95.8422,95.8512,6974.0
2017-05-09 12:55:00,106.85,106.89,106.85,106.89,5169.0,95.8512,95.8871,95.8512,95.8871,5169.0
2017-05-09 13:00:00,106.89,107.02,106.89,106.9,65684.0,95.8871,96.0037,95.8871,95.896,65684.0
2017-05-09 13:05:00,106.9,106.93,106.85,106.86,34291.0,95.896,95.923,95.8512,95.8602,34291.0
2017-05-09 13:10:00,106.89,106.9,106.85,106.88,136584.0,95.8871,95.896,95.8512,95.8781,136584.0
2017-05-09 13:15:00,106.89,106.92,106.88,106.9,10100.0,95.8871,95.914,95.8781,95.896,10100.0
2017-05-09 13:20:00,106.9,106.91,106.89,106.91,10463.0,95.896,95.905,95.8871,95.905,10463.0
2017-05-09 13:25:00,106.9,106.9,106.83,106.83,15840.0,95.896,95.896,95.8332,95.8332,15840.0
2017-05-09 13:30:00,106.84,106.85,106.83,106.84,15992.0,95.8422,95.8512,95.8332,95.8422,15992.0
2017-05-09 13:35:00,106.84,106.85,106.81,106.81,12600.0,95.8422,95.8512,95.8153,95.8153,12600.0
2017-05-09 13:40:00,106.81,106.85,106.81,106.83,6200.0,95.8153,95.8512,95.8153,95.8332,6200.0
2017-05-09 13:45:00,106.84,106.86,106.82,106.82,7627.0,95.8422,95.8602,95.8243,95.8243,7627.0
2017-05-09 13:50:00,106.82,106.86,106.76,106.76,287136.0,95.8243,95.8602,95.7705,95.7705,287136.0
2017-05-09 13:55:00,106.76,106.82,106.76,106.81,10389.0,95.7705,95.8243,95.7705,95.8153,10389.0
2017-05-09 14:00:00,106.81,106.82,106.77,106.78,14074.0,95.8153,95.8243,95.7794,95.7884,14074.0
2017-05-09 14:05:00,106.78,106.82,106.77,106.82,8932.0,95.7884,95.8243,95.7794,95.8243,8932.0
2017-05-09 14:10:00,106.83,106.85,106.81,106.85,3819.0,95.8332,95.8512,95.8153,95.8512,3819.0
2017-05-09 14:15:00,106.85,106.85,106.81,106.84,7307.0,95.8512,95.8512,95.8153,95.8422,7307.0
2017-05-09 14:20:00,106.84,106.85,106.83,106.84,8837.0,95.8422,95.8512,95.8332,95.8422,8837.0
2017-05-09 14:25:00,106.84,106.85,106.83,106.84,9065.0,95.8422,95.8512,95.8332,95.8422,9065.0
2017-05-09 14:30:00,106.84,106.85,106.83,106.84,8245.0,95.8422,95.8512,95.8332,95.8422,8245.0
2017-05-09 14:35:00,106.85,106.85,106.82,106.84,10445.0,95.8512,95.8512,95.8243,95.8422,10445.0
2017-05-09 14:40:00,106.85,106.85,106.83,106.83,9146.0,95.8512,95.8512,95.8332,95.8332,9146.0
2017-05-09 14:45:00,106.84,106.85,106.81,106.81,11364.0,95.8422,95.8512,95.8153,95.8153,11364.0
2017-05-09 14:50:00,106.82,106.84,106.81,106.84,5300.0,95.8243,95.8422,95.8153,95.8422,5300.0
2017-05-09 14:55:00,106.84,106.84,106.81,106.82,12901.0,95.8422,95.8422,95.8153,95.8243,12901.0
2017-05-09 15:00:00,106.82,106.85,106.81,106.84,11100.0,95.8243,95.8512,95.8153,95.8422,11100.0
2017-05-09 15:05:00,106.84,106.85,106.83,106.84,9478.0,95.8422,95.8512,95.8332,95.8422,9478.0
2017-05-09 15:10:00,106.83,106.85,106.81,106.83,14200.0,95.8332,95.8512,95.8153,95.8332,14200.0
2017-05-09 15:15:00,106.84,106.85,106.83,106.83,8127.0,95.8422,95.8512,95.8332,95.8332,8127.0
2017-05-09 15:20:00,106.83,106.84,106.8,106.82,20389.0,95.8332,95.8422,95.8063,95.8243,20389.0
2017-05-09 15:25:00,106.82,106.83,106.8,106.82,15927.0,95.8243,95.8332,95.8063,95.8243,15927.0
2017-05-09 15:30:00,106.81,106.82,106.78,106.8,23312.0,95.8153,95.8243,95.7884,95.8063,23312.0
2017-05-09 15:35:00,106.8,106.8,106.71,106.71,27766.0,95.8063,95.8063,95.7256,95.7256,27766.0
2017-05-09 15:40:00,106.71,106.73,106.69,106.71,47348.0,95.7256,95.7435,95.7077,95.7256,47348.0
2017-05-09 15:45:00,106.71,106.79,106.68,106.75,71665.0,95.7256,95.7974,95.6987,95.7615,71665.0
2017-05-09 15:50:00,106.75,106.81,106.74,106.8,56890.0,95.7615,95.8153,95.7525,95.8063,56890.0
2017-05-09 15:55:00,106.82,106.82,106.77,106.77,82627.0,95.8243,95.8243,95.7794,95.7794,82627.0
2017-05-10 09:30:00,106.72,106.86,106.6,106.85,137584.0,95.7346,95.8602,95.6269,95.8512,137584.0
2017-05-10 09:35:00,106.85,106.86,106.8,106.84,65893.0,95.8512,95.8602,95.8063,95.8422,65893.0
2017-05-10 09:40:00,106.85,106.86,106.82,106.84,16400.0,95.8512,95.8602,95.8243,95.8422,16400.0
2017-05-10 09:45:00,106.83,106.83,106.78,106.79,7072.0,95.8332,95.8332,95.7884,95.7974,7072.0
2017-05-10 09:50:00,106.79,106.8,106.77,106.77,2993.0,95.7974,95.8063,95.7794,95.7794,2993.0
2017-05-10 09:55:00,106.79,106.8,106.73,106.8,32664.0,95.7974,95.8063,95.7435,95.8063,32664.0
2017-05-10 10:00:00,106.77,106.79,106.75,106.78,116703.0,95.7794,95.7974,95.7615,95.7884,116703.0
2017-05-10 10:05:00,106.78,106.8,106.74,106.8,38030.0,95.7884,95.8063,95.7525,95.8063,38030.0
2017-05-10 10:10:00,106.81,106.88,106.81,106.86,41184.0,95.8153,95.8781,95.8153,95.8602,41184.0
2017-05-10 10:15:00,106.87,106.89,106.8,106.87,71037.0,95.8691,95.8871,95.8063,95.8691,71037.0
2017-05-10 10:20:00,106.88,106.89,106.8,106.83,33503.0,95.8781,95.8871,95.8063,95.8332,33503.0
2017-05-10 10:25:00,106.82,106.82,106.79,106.81,25650.0,95.8243,95.8243,95.7974,95.8153,25650.0
2017-05-10 10:30:00,106.82,106.85,106.75,106.75,44915.0,95.8243,95.8512,95.7615,95.7615,44915.0
2017-05-10 10:35:00,106.75,106.76,106.71,106.72,29130.0,95.7615,95.7705,95.7256,95.7346,29130.0
2017-05-10 10:40:00,106.7,106.75,106.7,106.72,8967.0,95.7166,95.7615,95.7166,95.7346,8967.0
2017-05-10 10:45:00,106.72,106.74,106.71,106.73,4570.0,95.7346,95.7525,95.7256,95.7435,4570.0
2017-05-10 10:50:00,106.74,106.75,106.72,106.73,24959.0,95.7525,95.7615,95.7346,95.7435,24959.0
2017-05-10 10:55:00,106.72,106.77,106.71,106.73,21466.0,95.7346,95.7794,95.7256,95.7435,21466.0
2017-05-10 11:00:00,106.73,106.74,106.71,106.71,11934.0,95.7435,95.7525,95.7256,95.7256,11934.0
2017-05-10 11:05:00,106.72,106.73,106.71,106.71,6400.0,95.7346,95.7435,95.7256,95.7256,6400.0
2017-05-10 11:10:00,106.7,106.75,106.7,106.74,47645.0,95.7166,95.7615,95.7166,95.7525,47645.0
2017-05-10 11:15:00,106.74,106.75,106.72,106.72,132373.0,95.7525,95.7615,95.7346,95.7346,132373.0
2017-05-10 11:20:00,106.72,106.75,106.72,106.74,7977.0,95.7346,95.7615,95.7346,95.7525,7977.0
2017-05-10 11:25:00,106.75,106.75,106.73,106.74,9278.0,95.7615,95.7615,95.7435,95.7525,9278.0
2017-05-10 11:30:00,106.75,106.75,106.72,106.73,13004.0,95.7615,95.7615,95.7346,95.7435,13004.0
2017-05-10 11:35:00,106.72,106.72,106.71,106.71,47803.0,95.7346,95.7346,95.7256,95.7256,47803.0
2017-05-10 11:40:00,106.72,106.73,106.66,106.69,119202.0,95.7346,95.7435,95.6807,95.7077,119202.0
2017-05-10 11:45:00,106.69,106.71,106.69,106.7,14471.0,95.7077,95.7256,95.7077,95.7166,14471.0
2017-05-10 11:50:00,106.71,106.75,106.7,106.7,69777.0,95.7256,95.7615,95.7166,95.7166,69777.0
2017-05-10 11:55:00,106.71,106.72,106.7,106.7,5824.0,95.7256,95.7346,95.7166,95.7166,5824.0
2017-05-10 12:00:00,106.7,106.72,106.69,106.7,7140.0,95.7166,95.7346,95.7077,95.7166,7140.0
2017-05-10 12:05:00,106.7,106.7,106.64,106.65,22200.0,95.7166,95.7166,95.6628,95.6718,22200.0
2017-05-10 12:10:00,106.65,106.67,106.64,106.66,32995.0,95.6718,95.6897,95.6628,95.6807,32995.0
2017-05-10 12:15:00,106.65,106.66,106.64,106.65,7906.0,95.6718,95.6807,95.6628,95.6718,7906.0
2017-05-10 12:20:00,106.65,106.66,106.64,106.65,18740.0,95.6718,95.6807,95.6628,95.6718,18740.0
2017-05-10 12:25:00,106.65,106.67,106.64,106.67,28002.0,95.6718,95.6897,95.6628,95.6897,28002.0
2017-05-10 12:30:00,106.67,106.68,106.64,106.65,20900.0,95.6897,95.6987,95.6628,95.6718,20900.0
2017-05-10 12:35:00,106.65,106.67,106.65,106.66,5663.0,95.6718,95.6897,95.6718,95.6807,5663.0
2017-05-10 12:40:00,106.65,106.68,106.64,106.67,136578.0,95.6718,95.6987,95.6628,95.6897,136578.0
2017-05-10 12:45:00,106.66,106.69,106.65,106.67,27062.0,95.6807,95.7077,95.6718,95.6897,27062.0
2017-05-10 12:50:00,106.67,106.69,106.65,106.67,15342.0,95.6897,95.7077,95.6718,95.6897,15342.0
2017-05-10 12:55:00,106.66,106.67,106.64,106.65,15129.0,95.6807,95.6897,95.6628,95.6718,15129.0
2017-05-10 13:00:00,106.65,106.67,106.64,106.66,30396.0,95.6718,95.6897,95.6628,95.6807,30396.0
2017-05-10 13:05:00,106.66,106.67,106.65,106.66,20868.0,95.6807,95.6897,95.6718,95.6807,20868.0
2017-05-10 13:10:00,106.67,106.69,106.65,106.66,240804.0,95.6897,95.7077,95.6718,95.6807,240804.0
2017-05-10 13:15:00,106.66,106.68,106.65,106.68,36255.0,95.6807,95.6987,95.6718,95.6987,36255.0
2017-05-10 13:20:00,106.67,106.69,106.66,106.67,268025.0,95.6897,95.7077,95.6807,95.6897,268025.0
2017-05-10 13:25:00,106.67,106.7,106.66,106.67,24100.0,95.6897,95.7166,95.6807,95.6897,24100.0
2017-05-10 13:30:00,106.67,106.69,106.65,106.67,42713.0,95.6897,95.7077,95.6718,95.6897,42713.0
2017-05-10 13:35:00,106.62,106.69,106.58,106.69,67143.0,95.6449,95.7077,95.609,95.7077,67143.0
2017-05-10 13:40:00,106.69,106.7,106.67,106.67,8600.0,95.7077,95.7166,95.6897,95.6897,8600.0
2017-05-10 13:45:00,106.68,106.7,106.66,106.66,8808.0,95.6987,95.7166,95.6807,95.6807,8808.0
2017-05-10 13:50:00,106.66,106.67,106.65,106.67,29335.0,95.6807,95.6897,95.6718,95.6897,29335.0
2017-05-10 13:55:00,106.67,106.68,106.65,106.65,25214.0,95.6897,95.6987,95.6718,95.6718,25214.0
2017-05-10 14:00:00,106.65,106.66,106.65,106.65,19690.0,95.6718,95.6807,95.6718,95.6718,19690.0
2017-05-10 14:05:00,106.65,106.66,106.65,106.65,2594.0,95.6718,95.6807,95.6718,95.6718,2594.0
2017-05-10 14:10:00,106.65,106.66,106.65,106.66,2454.0,95.6718,95.6807,95.6718,95.6807,2454.0
2017-05-10 14:15:00,106.66,106.67,106.65,106.67,7839.0,95.6807,95.6897,95.6718,95.6897,7839.0
2017-05-10 14:20:00,106.67,106.68,106.66,106.68,4066.0,95.6897,95.6987,95.6807,95.6987,4066.0
2017-05-10 14:25:00,106.68,106.7,106.67,106.7,5800.0,95.6987,95.7166,95.6897,95.7166,5800.0
2017-05-10 14:30:00,106.7,106.7,106.67,106.67,8520.0,95.7166,95.7166,95.6897,95.6897,8520.0
2017-05-10 14:35:00,106.68,106.69,106.67,106.68,5268.0,95.6987,95.7077,95.6897,95.6987,5268.0
2017-05-10 14:40:00,106.68,106.7,106.68,106.7,7527.0,95.6987,95.7166,95.6987,95.7166,7527.0
2017-05-10 14:45:00,106.7,106.7,106.68,106.69,7046.0,95.7166,95.7166,95.6987,95.7077,7046.0
2017-05-10 14:50:00,106.68,106.69,106.68,106.69,4536.0,95.6987,95.7077,95.6987,95.7077,4536.0
2017-05-10 14:55:00,106.69,106.69,106.65,106.66,10168.0,95.7077,95.7077,95.6718,95.6807,10168.0
2017-05-10 15:00:00,106.66,106.68,106.65,106.68,6079.0,95.6807,95.6987,95.6718,95.6987,6079.0
2017-05-10 15:05:00,106.68,106.69,106.67,106.68,10316.0,95.6987,95.7077,95.6897,95.6987,10316.0
2017-05-10 15:10:00,106.68,106.68,106.65,106.66,8144.0,95.6987,95.6987,95.6718,95.6807,8144.0
2017-05-10 15:15:00,106.66,106.67,106.65,106.65,8030.0,95.6807,95.6897,95.6718,95.6718,8030.0
2017-05-10 15:20:00,106.65,106.66,106.65,106.65,14287.0,95.6718,95.6807,95.6718,95.6718,14287.0
2017-05-10 15:25:00,106.66,106.67,106.63,106.67,70283.0,95.6807,95.6897,95.6538,95.6897,70283.0
2017-05-10 15:30:00,106.67,106.67,106.66,106.67,8896.0,95.6897,95.6897,95.6807,95.6897,8896.0
2017-05-10 15:35:00,106.67,106.67,106.65,106.66,22214.0,95.6897,95.6897,95.6718,95.6807,22214.0
2017-05-10 15:40:00,106.65,106.67,106.65,106.67,14282.0,95.6718,95.6897,95.6718,95.6897,14282.0
2017-05-10 15:45:00,106.67,106.7,106.64,106.67,29689.0,95.6897,95.7166,95.6628,95.6897,29689.0
2017-05-10 15:50:00,106.67,106.7,106.66,106.68,299950.0,95.6897,95.7166,95.6807,95.6987,299950.0
2017-05-10 15:55:00,106.68,106.71,106.65,106.68,107950.0,95.6987,95.7256,95.6718,95.6987,107950.0
2017-05-11 09:30:00,106.55,106.61,106.4,106.53,47671.0,95.5821,95.6359,95.4475,95.5641,47671.0
2017-05-11 09:35:00,106.55,106.63,106.51,106.6,46116.0,95.5821,95.6538,95.5462,95.6269,46116.0
2017-05-11 09:40:00,106.61,106.7,106.54,106.69,47078.0,95.6359,95.7166,95.5731,95.7077,47078.0
2017-05-11 09:45:00,106.68,106.71,106.62,106.63,34790.0,95.6987,95.7256,95.6449,95.6538,34790.0
2017-05-11 09:50:00,106.61,106.61,106.54,106.55,21604.0,95.6359,95.6359,95.5731,95.5821,21604.0
2017-05-11 09:55:00,106.55,106.6,106.54,106.58,19478.0,95.5821,95.6269,95.5731,95.609,19478.0
2017-05-11 10:00:00,106.58,106.6,106.55,106.58,29889.0,95.609,95.6269,95.5821,95.609,29889.0
2017-05-11 10:05:00,106.59,106.6,106.58,106.59,58412.0,95.618,95.6269,95.609,95.618,58412.0
2017-05-11 10:10:00,106.59,106.68,106.58,106.65,30610.0,95.618,95.6987,95.609,95.6718,30610.0
2017-05-11 10:15:00,106.66,106.66,106.53,106.57,133397.0,95.6807,95.6807,95.5641,95.6,133397.0
2017-05-11 10:20:00,106.57,106.59,106.52,106.53,66406.0,95.6,95.618,95.5552,95.5641,66406.0
2017-05-11 10:25:00,106.52,106.67,106.52,106.63,75471.0,95.5552,95.6897,95.5552,95.6538,75471.0
2017-05-11 10:30:00,106.62,106.65,106.6,106.61,121246.0,95.6449,95.6718,95.6269,95.6359,121246.0
2017-05-11 10:35:00,106.61,106.66,106.61,106.65,18917.0,95.6359,95.6807,95.6359,95.6718,18917.0
2017-05-11 10:40:00,106.65,106.94,106.63,106.7,232579.0,95.6718,95.9319,95.6538,95.7166,232579.0
2017-05-11 10:45:00,106.7,106.79,106.62,106.68,67004.0,95.7166,95.7974,95.6449,95.6987,67004.0
2017-05-11 10:50:00,106.65,106.68,106.63,106.66,10766.0,95.6718,95.6987,95.6538,95.6807,10766.0
2017-05-11 10:55:00,106.65,106.72,106.64,106.71,22658.0,95.6718,95.7346,95.6628,95.7256,22658.0
2017-05-11 11:00:00,106.71,106.75,106.7,106.74,16079.0,95.7256,95.7615,95.7166,95.7525,16079.0
2017-05-11 11:05:00,106.74,106.76,106.72,106.73,41232.0,95.7525,95.7705,95.7346,95.7435,41232.0
2017-05-11 11:10:00,106.73,106.77,106.73,106.75,18299.0,95.7435,95.7794,95.7435,95.7615,18299.0
2017-05-11 11:15:00,106.74,106.76,106.73,106.74,34900.0,95.7525,95.7705,95.7435,95.7525,34900.0
2017-05-11 11:20:00,106.75,106.8,106.74,106.8,26733.0,95.7615,95.8063,95.7525,95.8063,26733.0
2017-05-11 11:25:00,106.78,106.86,106.77,106.77,27057.0,95.7884,95.8602,95.7794,95.7794,27057.0
2017-05-11 11:30:00,106.77,106.79,106.76,106.78,10852.0,95.7794,95.7974,95.7705,95.7884,10852.0
2017-05-11 11:35:00,106.79,106.79,106.77,106.77,19734.0,95.7974,95.7974,95.7794,95.7794,19734.0
2017-05-11 11:40:00,106.77,106.78,106.77,106.77,8042.0,95.7794,95.7884,95.7794,95.7794,8042.0
2017-05-11 11:45:00,106.78,106.81,106.77,106.8,12303.0,95.7884,95.8153,95.7794,95.8063,12303.0
2017-05-11 11:50:00,106.8,106.81,106.73,106.75,23439.0,95.8063,95.8153,95.7435,95.7615,23439.0
2017-05-11 11:55:00,106.76,106.8,106.75,106.8,7237.0,95.7705,95.8063,95.7615,95.8063,7237.0
2017-05-11 12:00:00,106.81,106.82,106.78,106.79,9443.0,95.8153,95.8243,95.7884,95.7974,9443.0
2017-05-11 12:05:00,106.8,106.81,106.78,106.8,11151.0,95.8063,95.8153,95.7884,95.8063,11151.0
2017-05-11 12:10:00,106.81,106.83,106.8,106.83,5780.0,95.8153,95.8332,95.8063,95.8332,5780.0
2017-05-11 12:15:00,106.83,106.85,106.83,106.84,8545.0,95.8332,95.8512,95.8332,95.8422,8545.0
2017-05-11 12:20:00,106.84,106.86,106.83,106.86,14593.0,95.8422,95.8602,95.8332,95.8602,14593.0
2017-05-11 12:25:00,106.86,106.86,106.83,106.85,11600.0,95.8602,95.8602,95.8332,95.8512,11600.0
2017-05-11 12:30:00,106.85,106.85,106.81,106.82,6510.0,95.8512,95.8512,95.8153,95.8243,6510.0
2017-05-11 12:35:00,106.81,106.82,106.78,106.79,9030.0,95.8153,95.8243,95.7884,95.7974,9030.0
2017-05-11 12:40:00,106.79,106.83,106.78,106.8,7900.0,95.7974,95.8332,95.7884,95.8063,7900.0
2017-05-11 12:45:00,106.8,106.81,106.76,106.76,10000.0,95.8063,95.8153,95.7705,95.7705,10000.0
2017-05-11 12:50:00,106.76,106.77,106.75,106.76,16740.0,95.7705,95.7794,95.7615,95.7705,16740.0
2017-05-11 12:55:00,106.76,106.76,106.75,106.76,11911.0,95.7705,95.7705,95.7615,95.7705,11911.0
2017-05-11 13:00:00,106.76,106.76,106.75,106.76,7548.0,95.7705,95.7705,95.7615,95.7705,7548.0
2017-05-11 13:05:00,106.76,106.77,106.75,106.77,16161.0,95.7705,95.7794,95.7615,95.7794,16161.0
2017-05-11 13:10:00,106.77,106.79,106.76,106.78,6479.0,95.7794,95.7974,95.7705,95.7884,6479.0
2017-05-11 13:15:00,106.8,106.84,106.79,106.83,15690.0,95.8063,95.8422,95.7974,95.8332,15690.0
2017-05-11 13:20:00,106.82,106.83,106.8,106.83,6920.0,95.8243,95.8332,95.8063,95.8332,6920.0
2017-05-11 13:25:00,106.82,106.83,106.78,106.8,7791.0,95.8243,95.8332,95.7884,95.8063,7791.0
2017-05-11 13:30:00,106.79,106.79,106.77,106.78,5806.0,95.7974,95.7974,95.7794,95.7884,5806.0
2017-05-11 13:35:00,106.78,106.79,106.75,106.78,128154.0,95.7884,95.7974,95.7615,95.7884,128154.0
2017-05-11 13:40:00,106.78,106.81,106.77,106.8,49931.0,95.7884,95.8153,95.7794,95.8063,49931.0
2017-05-11 13:45:00,106.79,106.84,106.79,106.83,14522.0,95.7974,95.8422,95.7974,95.8332,14522.0
2017-05-11 13:50:00,106.84,106.85,106.83,106.85,11108.0,95.8422,95.8512,95.8332,95.8512,11108.0
2017-05-11 13:55:00,106.84,106.85,106.83,106.85,14067.0,95.8422,95.8512,95.8332,95.8512,14067.0
2017-05-11 14:00:00,106.84,106.85,106.83,106.85,17100.0,95.8422,95.8512,95.8332,95.8512,17100.0
2017-05-11 14:05:00,106.85,106.85,106.81,106.83,18483.0,95.8512,95.8512,95.8153,95.8332,18483.0
2017-05-11 14:10:00,106.83,106.85,106.8,106.81,29775.0,95.8332,95.8512,95.8063,95.8153,29775.0
2017-05-11 14:15:00,106.82,106.84,106.81,106.84,7962.0,95.8243,95.8422,95.8153,95.8422,7962.0
2017-05-11 14:20:00,106.82,106.86,106.82,106.86,111672.0,95.8243,95.8602,95.8243,95.8602,111672.0
2017-05-11 14:25:00,106.86,106.86,106.82,106.83,51880.0,95.8602,95.8602,95.8243,95.8332,51880.0
2017-05-11 14:30:00,106.83,106.84,106.82,106.84,8000.0,95.8332,95.8422,95.8243,95.8422,8000.0
2017-05-11 14:35:00,106.84,106.84,106.79,106.81,15638.0,95.8422,95.8422,95.7974,95.8153,15638.0
2017-05-11 14:40:00,106.81,106.83,106.8,106.83,7606.0,95.8153,95.8332,95.8063,95.8332,7606.0
2017-05-11 14:45:00,106.83,106.83,106.8,106.81,22966.0,95.8332,95.8332,95.8063,95.8153,22966.0
2017-05-11 14:50:00,106.81,106.81,106.79,106.79,12981.0,95.8153,95.8153,95.7974,95.7974,12981.0
2017-05-11 14:55:00,106.79,106.8,106.78,106.79,23276.0,95.7974,95.8063,95.7884,95.7974,23276.0
2017-05-11 15:00:00,106.8,106.82,106.79,106.81,17468.0,95.8063,95.8243,95.7974,95.8153,17468.0
2017-05-11 15:05:00,106.81,106.82,106.8,106.8,13811.0,95.8153,95.8243,95.8063,95.8063,13811.0
2017-05-11 15:10:00,106.8,106.86,106.8,106.86,24936.0,95.8063,95.8602,95.8063,95.8602,24936.0
2017-05-11 15:15:00,106.86,106.86,106.85,106.86,16617.0,95.8602,95.8602,95.8512,95.8602,16617.0
2017-05-11 15:20:00,106.85,106.86,106.85,106.85,21636.0,95.8512,95.8602,95.8512,95.8512,21636.0
2017-05-11 15:25:00,106.85,106.86,106.85,106.85,18486.0,95.8512,95.8602,95.8512,95.8512,18486.0
2017-05-11 15:30:00,106.85,106.86,106.85,106.85,20011.0,95.8512,95.8602,95.8512,95.8512,20011.0
2017-05-11 15:35:00,106.85,106.86,106.85,106.85,13728.0,95.8512,95.8602,95.8512,95.8512,13728.0
2017-05-11 15:40:00,106.85,106.86,106.85,106.86,40084.0,95.8512,95.8602,95.8512,95.8602,40084.0
2017-05-11 15:45:00,106.85,106.86,106.85,106.85,27270.0,95.8512,95.8602,95.8512,95.8512,27270.0
2017-05-11 15:50:00,106.86,106.88,106.85,106.85,61925.0,95.8602,95.8781,95.8512,95.8512,61925.0
2017-05-11 15:55:00,106.85,106.86,106.84,106.84,112393.0,95.8512,95.8602,95.8422,95.8422,112393.0
2017-05-12 09:30:00,106.77,106.91,106.63,106.88,54962.0,95.7794,95.905,95.6538,95.8781,54962.0
2017-05-12 09:35:00,106.9,106.9,106.81,106.84,49037.0,95.896,95.896,95.8153,95.8422,49037.0
2017-05-12 09:40:00,106.82,106.88,106.8,106.85,19698.0,95.8243,95.8781,95.8063,95.8512,19698.0
2017-05-12 09:45:00,106.87,106.87,106.77,106.77,22812.0,95.8691,95.8691,95.7794,95.7794,22812.0
2017-05-12 09:50:00,106.77,106.81,106.74,106.74,11227.0,95.7794,95.8153,95.7525,95.7525,11227.0
2017-05-12 09:55:00,106.75,106.77,106.75,106.75,5033.0,95.7615,95.7794,95.7615,95.7615,5033.0
2017-05-12 10:00:00,106.75,106.75,106.7,106.73,10735.0,95.7615,95.7615,95.7166,95.7435,10735.0
2017-05-12 10:05:00,106.75,106.75,106.66,106.69,11950.0,95.7615,95.7615,95.6807,95.7077,11950.0
2017-05-12 10:10:00,106.69,106.7,106.68,106.7,11855.0,95.7077,95.7166,95.6987,95.7166,11855.0
2017-05-12 10:15:00,106.7,106.73,106.68,106.72,12815.0,95.7166,95.7435,95.6987,95.7346,12815.0
2017-05-12 10:20:00,106.73,106.74,106.69,106.69,25901.0,95.7435,95.7525,95.7077,95.7077,25901.0
2017-05-12 10:25:00,106.69,106.69,106.61,106.68,199881.0,95.7077,95.7077,95.6359,95.6987,199881.0
2017-05-12 10:30:00,106.67,106.67,106.56,106.57,22180.0,95.6897,95.6897,95.591,95.6,22180.0
2017-05-12 10:35:00,106.57,106.74,106.5,106.73,206341.0,95.6,95.7525,95.5372,95.7435,206341.0
2017-05-12 10:40:00,106.73,106.75,106.7,106.7,77583.0,95.7435,95.7615,95.7166,95.7166,77583.0
2017-05-12 10:45:00,106.71,106.73,106.66,106.72,47941.0,95.7256,95.7435,95.6807,95.7346,47941.0
2017-05-12 10:50:00,106.72,106.75,106.7,106.72,13808.0,95.7346,95.7615,95.7166,95.7346,13808.0
2017-05-12 10:55:00,106.72,106.74,106.67,106.74,34788.0,95.7346,95.7525,95.6897,95.7525,34788.0
2017-05-12 11:00:00,106.73,106.75,106.7,106.75,31938.0,95.7435,95.7615,95.7166,95.7615,31938.0
2017-05-12 11:05:00,106.74,106.76,106.73,106.73,29069.0,95.7525,95.7705,95.7435,95.7435,29069.0
2017-05-12 11:10:00,106.73,106.77,106.72,106.74,131416.0,95.7435,95.7794,95.7346,95.7525,131416.0
2017-05-12 11:15:00,106.74,106.75,106.68,106.72,60774.0,95.7525,95.7615,95.6987,95.7346,60774.0
2017-05-12 11:20:00,106.72,106.8,106.68,106.77,168077.0,95.7346,95.8063,95.6987,95.7794,168077.0
2017-05-12 11:25:00,106.76,106.8,106.75,106.76,17144.0,95.7705,95.8063,95.7615,95.7705,17144.0
2017-05-12 11:30:00,106.77,106.78,106.74,106.76,20468.0,95.7794,95.7884,95.7525,95.7705,20468.0
2017-05-12 11:35:00,106.78,106.84,106.77,106.84,20739.0,95.7884,95.8422,95.7794,95.8422,20739.0
2017-05-12 11:40:00,106.84,106.84,106.8,106.8,22392.0,95.8422,95.8422,95.8063,95.8063,22392.0
2017-05-12 11:45:00,106.8,106.82,106.79,106.8,20869.0,95.8063,95.8243,95.7974,95.8063,20869.0
2017-05-12 11:50:00,106.81,106.84,106.79,106.81,14544.0,95.8153,95.8422,95.7974,95.8153,14544.0
2017-05-12 11:55:00,106.81,106.84,106.8,106.8,9668.0,95.8153,95.8422,95.8063,95.8063,9668.0
2017-05-12 12:00:00,106.81,106.82,106.8,106.81,3914.0,95.8153,95.8243,95.8063,95.8153,3914.0
2017-05-12 12:05:00,106.81,106.84,106.79,106.81,104745.0,95.8153,95.8422,95.7974,95.8153,104745.0
2017-05-12 12:10:00,106.81,106.82,106.8,106.81,84551.0,95.8153,95.8243,95.8063,95.8153,84551.0
2017-05-12 12:15:00,106.81,106.87,106.81,106.87,23092.0,95.8153,95.8691,95.8153,95.8691,23092.0
2017-05-12 12:20:00,106.86,106.89,106.85,106.88,7428.0,95.8602,95.8871,95.8512,95.8781,7428.0
2017-05-12 12:25:00,106.88,106.88,106.84,106.85,13175.0,95.8781,95.8781,95.8422,95.8512,13175.0
2017-05-12 12:30:00,106.84,106.85,106.84,106.84,14101.0,95.8422,95.8512,95.8422,95.8422,14101.0
2017-05-12 12:35:00,106.85,106.85,106.84,106.84,6401.0,95.8512,95.8512,95.8422,95.8422,6401.0
2017-05-12 12:40:00,106.84,106.9,106.83,106.9,38883.0,95.8422,95.896,95.8332,95.896,38883.0
2017-05-12 12:45:00,106.9,106.9,106.89,106.9,7741.0,95.896,95.896,95.8871,95.896,7741.0
2017-05-12 12:50:00,106.9,106.9,106.89,106.9,11219.0,95.896,95.896,95.8871,95.896,11219.0
2017-05-12 12:55:00,106.9,106.9,106.86,106.86,9155.0,95.896,95.896,95.8602,95.8602,9155.0
2017-05-12 13:00:00,106.87,106.88,106.87,106.88,2100.0,95.8691,95.8781,95.8691,95.8781,2100.0
2017-05-12 13:05:00,106.87,106.89,106.86,106.87,11150.0,95.8691,95.8871,95.8602,95.8691,11150.0
2017-05-12 13:10:00,106.87,106.88,106.85,106.85,8371.0,95.8691,95.8781,95.8512,95.8512,8371.0
2017-05-12 13:15:00,106.86,106.88,106.85,106.87,4674.0,95.8602,95.8781,95.8512,95.8691,4674.0
2017-05-12 13:20:00,106.87,106.87,106.85,106.86,19340.0,95.8691,95.8691,95.8512,95.8602,19340.0
2017-05-12 13:25:00,106.87,106.88,106.86,106.87,29178.0,95.8691,95.8781,95.8602,95.8691,29178.0
2017-05-12 13:30:00,106.86,106.88,106.83,106.85,69306.0,95.8602,95.8781,95.8332,95.8512,69306.0
2017-05-12 13:35:00,106.85,106.85,106.82,106.84,9215.0,95.8512,95.8512,95.8243,95.8422,9215.0
2017-05-12 13:40:00,106.83,106.84,106.83,106.84,5359.0,95.8332,95.8422,95.8332,95.8422,5359.0
2017-05-12 13:45:00,106.83,106.84,106.82,106.83,8800.0,95.8332,95.8422,95.8243,95.8332,8800.0
2017-05-12 13:50:00,106.83,106.83,106.81,106.82,9790.0,95.8332,95.8332,95.8153,95.8243,9790.0
2017-05-12 13:55:00,106.82,106.86,106.81,106.86,19186.0,95.8243,95.8602,95.8153,95.8602,19186.0
2017-05-12 14:00:00,106.86,106.88,106.85,106.86,12974.0,95.8602,95.8781,95.8512,95.8602,12974.0
2017-05-12 14:05:00,106.86,106.88,106.86,106.88,9700.0,95.8602,95.8781,95.8602,95.8781,9700.0
2017-05-12 14:10:00,106.88,106.88,106.86,106.87,7663.0,95.8781,95.8781,95.8602,95.8691,7663.0
2017-05-12 14:15:00,106.87,106.88,106.84,106.87,24850.0,95.8691,95.8781,95.8422,95.8691,24850.0
2017-05-12 14:20:00,106.87,106.87,106.86,106.87,7100.0,95.8691,95.8691,95.8602,95.8691,7100.0
2017-05-12 14:25:00,106.86,106.87,106.85,106.85,10609.0,95.8602,95.8691,95.8512,95.8512,10609.0
2017-05-12 14:30:00,106.85,106.85,106.84,106.84,102059.0,95.8512,95.8512,95.8422,95.8422,102059.0
2017-05-12 14:35:00,106.85,106.85,106.84,106.84,20405.0,95.8512,95.8512,95.8422,95.8422,20405.0
2017-05-12 14:40:00,106.84,106.85,106.82,106.83,12756.0,95.8422,95.8512,95.8243,95.8332,12756.0
2017-05-12 14:45:00,106.82,106.85,106.82,106.84,7035.0,95.8243,95.8512,95.8243,95.8422,7035.0
2017-05-12 14:50:00,106.84,106.85,106.83,106.84,9070.0,95.8422,95.8512,95.8332,95.8422,9070.0
2017-05-12 14:55:00,106.84,106.85,106.82,106.83,8748.0,95.8422,95.8512,95.8243,95.8332,8748.0
2017-05-12 15:00:00,106.83,106.85,106.82,106.84,6448.0,95.8332,95.8512,95.8243,95.8422,6448.0
2017-05-12 15:05:00,106.84,106.85,106.83,106.83,8219.0,95.8422,95.8512,95.8332,95.8332,8219.0
2017-05-12 15:10:00,106.84,106.85,106.83,106.84,19537.0,95.8422,95.8512,95.8332,95.8422,19537.0
2017-05-12 15:15:00,106.84,106.84,106.82,106.83,7498.0,95.8422,95.8422,95.8243,95.8332,7498.0
2017-05-12 15:20:00,106.83,106.83,106.79,106.82,64264.0,95.8332,95.8332,95.7974,95.8243,64264.0
2017-05-12 15:25:00,106.82,106.82,106.77,106.78,15000.0,95.8243,95.8243,95.7794,95.7884,15000.0
2017-05-12 15:30:00,106.77,106.78,106.74,106.75,104325.0,95.7794,95.7884,95.7525,95.7615,104325.0
2017-05-12 15:35:00,106.75,106.8,106.74,106.76,77150.0,95.7615,95.8063,95.7525,95.7705,77150.0
2017-05-12 15:40:00,106.77,106.79,106.76,106.77,55128.0,95.7794,95.7974,95.7705,95.7794,55128.0
2017-05-12 15:45:00,106.76,106.81,106.76,106.81,12860.0,95.7705,95.8153,95.7705,95.8153,12860.0
2017-05-12 15:50:00,106.81,106.89,106.81,106.87,32372.0,95.8153,95.8871,95.8153,95.8691,32372.0
2017-05-12 15:55:00,106.86,106.88,106.81,106.87,56050.0,95.8602,95.8781,95.8153,95.8691,56050.0
2017-05-15 09:30:00,106.78,106.92,106.67,106.87,93754.0,95.7884,95.914,95.6897,95.8691,93754.0
2017-05-15 09:35:00,106.86,106.95,106.86,106.88,55779.0,95.8602,95.9409,95.8602,95.8781,55779.0
2017-05-15 09:40:00,106.9,106.99,106.88,106.97,49839.0,95.896,95.9768,95.8781,95.9588,49839.0
2017-05-15 09:45:00,106.98,107.06,106.95,107.0,183063.0,95.9678,96.0396,95.9409,95.9857,183063.0
2017-05-15 09:50:00,107.0,107.04,106.96,106.97,26341.0,95.9857,96.0216,95.9499,95.9588,26341.0
2017-05-15 09:55:00,106.97,107.01,106.96,107.0,16352.0,95.9588,95.9947,95.9499,95.9857,16352.0
2017-05-15 10:00:00,107.0,107.0,106.97,106.99,36796.0,95.9857,95.9857,95.9588,95.9768,36796.0
2017-05-15 10:05:00,106.98,106.98,106.88,106.94,10174.0,95.9678,95.9678,95.8781,95.9319,10174.0
2017-05-15 10:10:00,106.94,106.94,106.88,106.9,7714.0,95.9319,95.9319,95.8781,95.896,7714.0
2017-05-15 10:15:00,106.9,106.92,106.89,106.9,6914.0,95.896,95.914,95.8871,95.896,6914.0
2017-05-15 10:20:00,106.92,106.94,106.91,106.92,4150.0,95.914,95.9319,95.905,95.914,4150.0
2017-05-15 10:25:00,106.94,106.96,106.92,106.92,1400.0,95.9319,95.9499,95.914,95.914,1400.0
2017-05-15 10:30:00,106.93,106.94,106.91,106.94,2088.0,95.923,95.9319,95.905,95.9319,2088.0
2017-05-15 10:35:00,106.94,106.98,106.93,106.98,4269.0,95.9319,95.9678,95.923,95.9678,4269.0
2017-05-15 10:40:00,106.98,106.98,106.93,106.95,7500.0,95.9678,95.9678,95.923,95.9409,7500.0
2017-05-15 10:45:00,106.97,106.99,106.96,106.98,29573.0,95.9588,95.9768,95.9499,95.9678,29573.0
2017-05-15 10:50:00,106.99,106.99,106.98,106.98,9055.0,95.9768,95.9768,95.9678,95.9678,9055.0
2017-05-15 10:55:00,106.98,106.99,106.96,106.97,4790.0,95.9678,95.9768,95.9499,95.9588,4790.0
2017-05-15 11:00:00,106.96,106.97,106.94,106.96,12950.0,95.9499,95.9588,95.9319,95.9499,12950.0
2017-05-15 11:05:00,106.97,106.97,106.95,106.96,6796.0,95.9588,95.9588,95.9409,95.9499,6796.0
2017-05-15 11:10:00,106.96,106.97,106.95,106.97,46570.0,95.9499,95.9588,95.9409,95.9588,46570.0
2017-05-15 11:15:00,106.97,107.03,106.96,106.99,78619.0,95.9588,96.0127,95.9499,95.9768,78619.0
2017-05-15 11:20:00,106.97,107.01,106.97,107.0,14749.0,95.9588,95.9947,95.9588,95.9857,14749.0
2017-05-15 11:25:00,107.0,107.01,106.97,106.97,62970.0,95.9857,95.9947,95.9588,95.9588,62970.0
2017-05-15 11:30:00,106.99,107.0,106.97,107.0,3582.0,95.9768,95.9857,95.9588,95.9857,3582.0
2017-05-15 11:35:00,107.01,107.01,106.98,106.99,4980.0,95.9947,95.9947,95.9678,95.9768,4980.0
2017-05-15 11:40:00,107.0,107.01,106.96,106.98,17770.0,95.9857,95.9947,95.9499,95.9678,17770.0
2017-05-15 11:45:00,106.98,106.99,106.97,106.98,1800.0,95.9678,95.9768,95.9588,95.9678,1800.0
2017-05-15 11:50:00,106.97,106.99,106.95,106.95,4300.0,95.9588,95.9768,95.9409,95.9409,4300.0
2017-05-15 11:55:00,106.94,106.97,106.94,106.96,1400.0,95.9319,95.9588,95.9319,95.9499,1400.0
2017-05-15 12:00:00,106.96,107.0,106.96,106.99,12161.0,95.9499,95.9857,95.9499,95.9768,12161.0
2017-05-15 12:05:00,107.0,107.01,106.98,106.99,14801.0,95.9857,95.9947,95.9678,95.9768,14801.0
2017-05-15 12:10:00,107.0,107.02,106.99,107.0,13955.0,95.9857,96.0037,95.9768,95.9857,13955.0
2017-05-15 12:15:00,106.99,107.0,106.99,107.0,4900.0,95.9768,95.9857,95.9768,95.9857,4900.0
2017-05-15 12:20:00,107.01,107.01,106.98,107.0,11600.0,95.9947,95.9947,95.9678,95.9857,11600.0
2017-05-15 12:25:00,107.0,107.01,106.98,107.0,5250.0,95.9857,95.9947,95.9678,95.9857,5250.0
2017-05-15 12:30:00,107.0,107.0,106.98,106.99,5200.0,95.9857,95.9857,95.9678,95.9768,5200.0
2017-05-15 12:35:00,106.99,107.0,106.97,107.0,6819.0,95.9768,95.9857,95.9588,95.9857,6819.0
2017-05-15 12:40:00,107.0,107.0,106.98,107.0,7900.0,95.9857,95.9857,95.9678,95.9857,7900.0
2017-05-15 12:45:00,107.0,107.0,106.98,107.0,7792.0,95.9857,95.9857,95.9678,95.9857,7792.0
2017-05-15 12:50:00,107.0,107.03,106.99,107.01,19755.0,95.9857,96.0127,95.9768,95.9947,19755.0
2017-05-15 12:55:00,107.02,107.03,106.99,107.01,12540.0,96.0037,96.0127,95.9768,95.9947,12540.0
2017-05-15 13:00:00,107.0,107.02,106.99,107.01,5600.0,95.9857,96.0037,95.9768,95.9947,5600.0
2017-05-15 13:05:00,107.0,107.03,107.0,107.03,7686.0,95.9857,96.0127,95.9857,96.0127,7686.0
2017-05-15 13:10:00,107.03,107.06,107.03,107.05,24058.0,96.0127,96.0396,96.0127,96.0306,24058.0
2017-05-15 13:15:00,107.06,107.08,107.04,107.05,12500.0,96.0396,96.0575,96.0216,96.0306,12500.0
2017-05-15 13:20:00,107.05,107.1,107.05,107.06,18569.0,96.0306,96.0755,96.0306,96.0396,18569.0
2017-05-15 13:25:00,107.07,107.1,107.06,107.08,20100.0,96.0485,96.0755,96.0396,96.0575,20100.0
2017-05-15 13:30:00,107.08,107.1,107.07,107.09,7140.0,96.0575,96.0755,96.0485,96.0665,7140.0
2017-05-15 13:35:00,107.09,107.1,107.08,107.09,4717.0,96.0665,96.0755,96.0575,96.0665,4717.0
2017-05-15 13:40:00,107.09,107.11,107.08,107.1,11528.0,96.0665,96.0844,96.0575,96.0755,11528.0
2017-05-15 13:45:00,107.1,107.11,107.07,107.1,6108.0,96.0755,96.0844,96.0485,96.0755,6108.0
2017-05-15 13:50:00,107.1,107.14,107.05,107.1,109287.0,96.0755,96.1113,96.0306,96.0755,109287.0
2017-05-15 13:55:00,107.1,107.13,107.09,107.1,21441.0,96.0755,96.1024,96.0665,96.0755,21441.0
2017-05-15 14:00:00,107.1,107.11,107.08,107.1,9300.0,96.0755,96.0844,96.0575,96.0755,9300.0
2017-05-15 14:05:00,107.11,107.11,107.08,107.09,14361.0,96.0844,96.0844,96.0575,96.0665,14361.0
2017-05-15 14:10:00,107.09,107.19,107.08,107.17,105162.0,96.0665,96.1562,96.0575,96.1383,105162.0
2017-05-15 14:15:00,107.18,107.2,107.11,107.12,10020.0,96.1472,96.1652,96.0844,96.0934,10020.0
2017-05-15 14:20:00,107.12,107.15,107.1,107.15,18508.0,96.0934,96.1203,96.0755,96.1203,18508.0
2017-05-15 14:25:00,107.15,107.17,107.13,107.13,6100.0,96.1203,96.1383,96.1024,96.1024,6100.0
2017-05-15 14:30:00,107.13,107.15,107.13,107.13,5650.0,96.1024,96.1203,96.1024,96.1024,5650.0
2017-05-15 14:35:00,107.14,107.15,107.12,107.13,10020.0,96.1113,96.1203,96.0934,96.1024,10020.0
2017-05-15 14:40:00,107.14,107.15,107.1,107.13,21755.0,96.1113,96.1203,96.0755,96.1024,21755.0
2017-05-15 14:45:00,107.13,107.16,107.13,107.15,34315.0,96.1024,96.1293,96.1024,96.1203,34315.0
2017-05-15 14:50:00,107.16,107.18,107.15,107.18,8971.0,96.1293,96.1472,96.1203,96.1472,8971.0
2017-05-15 14:55:00,107.17,107.18,107.15,107.16,11588.0,96.1383,96.1472,96.1203,96.1293,11588.0
2017-05-15 15:00:00,107.15,107.17,107.13,107.16,11324.0,96.1203,96.1383,96.1024,96.1293,11324.0
2017-05-15 15:05:00,107.15,107.16,107.14,107.15,65357.0,96.1203,96.1293,96.1113,96.1203,65357.0
2017-05-15 15:10:00,107.15,107.15,107.11,107.14,10659.0,96.1203,96.1203,96.0844,96.1113,10659.0
2017-05-15 15:15:00,107.13,107.16,107.12,107.14,8454.0,96.1024,96.1293,96.0934,96.1113,8454.0
2017-05-15 15:20:00,107.12,107.16,107.1,107.16,8803.0,96.0934,96.1293,96.0755,96.1293,8803.0
2017-05-15 15:25:00,107.16,107.16,107.14,107.16,19301.0,96.1293,96.1293,96.1113,96.1293,19301.0
2017-05-15 15:30:00,107.15,107.17,107.15,107.16,9426.0,96.1203,96.1383,96.1203,96.1293,9426.0
2017-05-15 15:35:00,107.16,107.16,107.11,107.14,14284.0,96.1293,96.1293,96.0844,96.1113,14284.0
2017-05-15 15:40:00,107.14,107.16,107.12,107.13,14743.0,96.1113,96.1293,96.0934,96.1024,14743.0
2017-05-15 15:45:00,107.13,107.17,107.13,107.15,69585.0,96.1024,96.1383,96.1024,96.1203,69585.0
2017-05-15 15:50:00,107.17,107.18,107.14,107.15,38067.0,96.1383,96.1472,96.1113,96.1203,38067.0
2017-05-15 15:55:00,107.15,107.16,107.03,107.06,53326.0,96.1203,96.1293,96.0127,96.0396,53326.0
2017-05-16 09:30:00,106.97,107.24,106.93,107.17,126383.0,95.9588,96.201,95.923,96.1383,126383.0
2017-05-16 09:35:00,107.19,107.46,107.16,107.25,171743.0,96.1562,96.3984,96.1293,96.21,171743.0
2017-05-16 09:40:00,107.25,107.3,107.2,107.21,19459.0,96.21,96.2549,96.1652,96.1741,19459.0
2017-05-16 09:45:00,107.22,107.26,107.15,107.15,54373.0,96.1831,96.219,96.1203,96.1203,54373.0
2017-05-16 09:50:00,107.16,107.25,107.16,107.24,90450.0,96.1293,96.21,96.1293,96.201,90450.0
2017-05-16 09:55:00,107.25,107.3,107.25,107.29,47907.0,96.21,96.2549,96.21,96.2459,47907.0
2017-05-16 10:00:00,107.29,107.29,107.21,107.23,56199.0,96.2459,96.2459,96.1741,96.1921,56199.0
2017-05-16 10:05:00,107.23,107.29,107.2,107.29,56581.0,96.1921,96.2459,96.1652,96.2459,56581.0
2017-05-16 10:10:00,107.3,107.35,107.28,107.35,42704.0,96.2549,96.2997,96.2369,96.2997,42704.0
2017-05-16 10:15:00,107.34,107.35,107.24,107.26,138280.0,96.2908,96.2997,96.201,96.219,138280.0
2017-05-16 10:20:00,107.27,107.28,107.25,107.26,66560.0,96.228,96.2369,96.21,96.219,66560.0
2017-05-16 10:25:00,107.26,107.28,107.25,107.27,30200.0,96.219,96.2369,96.21,96.228,30200.0
2017-05-16 10:30:00,107.27,107.27,107.23,107.27,29303.0,96.228,96.228,96.1921,96.228,29303.0
2017-05-16 10:35:00,107.27,107.27,107.25,107.26,38806.0,96.228,96.228,96.21,96.219,38806.0
2017-05-16 10:40:00,107.26,107.26,107.22,107.25,38089.0,96.219,96.219,96.1831,96.21,38089.0
2017-05-16 10:45:00,107.25,107.26,107.24,107.26,45619.0,96.21,96.219,96.201,96.219,45619.0
2017-05-16 10:50:00,107.26,107.26,107.24,107.25,35664.0,96.219,96.219,96.201,96.21,35664.0
2017-05-16 10:55:00,107.25,107.26,107.24,107.25,61911.0,96.21,96.219,96.201,96.21,61911.0
2017-05-16 11:00:00,107.26,107.26,107.25,107.26,18898.0,96.219,96.219,96.21,96.219,18898.0
2017-05-16 11:05:00,107.26,107.26,107.25,107.26,24918.0,96.219,96.219,96.21,96.219,24918.0
2017-05-16 11:10:00,107.26,107.26,107.25,107.26,44312.0,96.219,96.219,96.21,96.219,44312.0
2017-05-16 11:15:00,107.26,107.31,107.25,107.31,83766.0,96.219,96.2638,96.21,96.2638,83766.0
2017-05-16 11:20:00,107.31,107.35,107.3,107.3,37007.0,96.2638,96.2997,96.2549,96.2549,37007.0
2017-05-16 11:25:00,107.31,107.39,107.3,107.38,39985.0,96.2638,96.3356,96.2549,96.3266,39985.0
2017-05-16 11:30:00,107.38,107.38,107.33,107.34,39221.0,96.3266,96.3266,96.2818,96.2908,39221.0
2017-05-16 11:35:00,107.33,107.34,107.33,107.34,17460.0,96.2818,96.2908,96.2818,96.2908,17460.0
2017-05-16 11:40:00,107.34,107.38,107.33,107.38,21200.0,96.2908,96.3266,96.2818,96.3266,21200.0
2017-05-16 11:45:00,107.38,107.38,107.35,107.36,41148.0,96.3266,96.3266,96.2997,96.3087,41148.0
2017-05-16 11:50:00,107.36,107.43,107.33,107.38,62788.0,96.3087,96.3715,96.2818,96.3266,62788.0
2017-05-16 11:55:00,107.38,107.38,107.35,107.37,22739.0,96.3266,96.3266,96.2997,96.3177,22739.0
2017-05-16 12:00:00,107.37,107.38,107.36,107.37,22009.0,96.3177,96.3266,96.3087,96.3177,22009.0
2017-05-16 12:05:00,107.37,107.39,107.37,107.38,20831.0,96.3177,96.3356,96.3177,96.3266,20831.0
2017-05-16 12:10:00,107.38,107.4,107.36,107.37,23209.0,96.3266,96.3446,96.3087,96.3177,23209.0
2017-05-16 12:15:00,107.37,107.37,107.35,107.37,27091.0,96.3177,96.3177,96.2997,96.3177,27091.0
2017-05-16 12:20:00,107.37,107.4,107.35,107.4,23601.0,96.3177,96.3446,96.2997,96.3446,23601.0
2017-05-16 12:25:00,107.4,107.4,107.39,107.4,20835.0,96.3446,96.3446,96.3356,96.3446,20835.0
2017-05-16 12:30:00,107.4,107.4,107.37,107.39,22049.0,96.3446,96.3446,96.3177,96.3356,22049.0
2017-05-16 12:35:00,107.39,107.4,107.38,107.4,15460.0,96.3356,96.3446,96.3266,96.3446,15460.0
2017-05-16 12:40:00,107.4,107.4,107.38,107.4,29859.0,96.3446,96.3446,96.3266,96.3446,29859.0
2017-05-16 12:45:00,107.41,107.41,107.39,107.4,30800.0,96.3535,96.3535,96.3356,96.3446,30800.0
2017-05-16 12:50:00,107.4,107.4,107.39,107.4,28917.0,96.3446,96.3446,96.3356,96.3446,28917.0
2017-05-16 12:55:00,107.4,107.4,107.39,107.4,20450.0,96.3446,96.3446,96.3356,96.3446,20450.0
2017-05-16 13:00:00,107.4,107.41,107.39,107.41,36393.0,96.3446,96.3535,96.3356,96.3535,36393.0
2017-05-16 13:05:00,107.41,107.41,107.37,107.4,68321.0,96.3535,96.3535,96.3177,96.3446,68321.0
2017-05-16 13:10:00,107.4,107.46,107.4,107.46,23519.0,96.3446,96.3984,96.3446,96.3984,23519.0
2017-05-16 13:15:00,107.46,107.49,107.4,107.48,148334.0,96.3984,96.4253,96.3446,96.4163,148334.0
2017-05-16 13:20:00,107.49,107.5,107.48,107.5,24908.0,96.4253,96.4343,96.4163,96.4343,24908.0
2017-05-16 13:25:00,107.5,107.5,107.47,107.48,22301.0,96.4343,96.4343,96.4074,96.4163,22301.0
2017-05-16 13:30:00,107.48,107.51,107.46,107.5,119838.0,96.4163,96.4433,96.3984,96.4343,119838.0
2017-05-16 13:35:00,107.5,107.5,107.49,107.5,23466.0,96.4343,96.4343,96.4253,96.4343,23466.0
2017-05-16 13:40:00,107.5,107.54,107.49,107.53,19962.0,96.4343,96.4702,96.4253,96.4612,19962.0
2017-05-16 13:45:00,107.54,107.55,107.5,107.51,16962.0,96.4702,96.4791,96.4343,96.4433,16962.0
2017-05-16 13:50:00,107.51,107.51,107.49,107.5,43075.0,96.4433,96.4433,96.4253,96.4343,43075.0
2017-05-16 13:55:00,107.5,107.55,107.49,107.55,22568.0,96.4343,96.4791,96.4253,96.4791,22568.0
2017-05-16 14:00:00,107.55,107.55,107.54,107.55,18190.0,96.4791,96.4791,96.4702,96.4791,18190.0
2017-05-16 14:05:00,107.55,107.56,107.54,107.56,26969.0,96.4791,96.4881,96.4702,96.4881,26969.0
2017-05-16 14:10:00,107.56,107.6,107.52,107.54,48725.0,96.4881,96.524,96.4522,96.4702,48725.0
2017-05-16 14:15:00,107.54,107.54,107.49,107.5,29094.0,96.4702,96.4702,96.4253,96.4343,29094.0
2017-05-16 14:20:00,107.5,107.57,107.49,107.57,32108.0,96.4343,96.4971,96.4253,96.4971,32108.0
2017-05-16 14:25:00,107.56,107.59,107.56,107.59,31706.0,96.4881,96.515,96.4881,96.515,31706.0
2017-05-16 14:30:00,107.58,107.59,107.58,107.59,19369.0,96.506,96.515,96.506,96.515,19369.0
2017-05-16 14:35:00,107.59,107.59,107.55,107.56,68385.0,96.515,96.515,96.4791,96.4881,68385.0
2017-05-16 14:40:00,107.56,107.56,107.55,107.56,20775.0,96.4881,96.4881,96.4791,96.4881,20775.0
2017-05-16 14:45:00,107.56,107.59,107.55,107.59,34600.0,96.4881,96.515,96.4791,96.515,34600.0
2017-05-16 14:50:00,107.59,107.59,107.54,107.55,66020.0,96.515,96.515,96.4702,96.4791,66020.0
2017-05-16 14:55:00,107.54,107.57,107.51,107.56,39233.0,96.4702,96.4971,96.4433,96.4881,39233.0
2017-05-16 15:00:00,107.56,107.56,107.52,107.54,53093.0,96.4881,96.4881,96.4522,96.4702,53093.0
2017-05-16 15:05:00,107.54,107.56,107.53,107.54,33616.0,96.4702,96.4881,96.4612,96.4702,33616.0
2017-05-16 15:10:00,107.54,107.56,107.53,107.56,16656.0,96.4702,96.4881,96.4612,96.4881,16656.0
2017-05-16 15:15:00,107.56,107.56,107.5,107.54,104908.0,96.4881,96.4881,96.4343,96.4702,104908.0
2017-05-16 15:20:00,107.53,107.55,107.5,107.53,131903.0,96.4612,96.4791,96.4343,96.4612,131903.0
2017-05-16 15:25:00,107.54,107.59,107.53,107.59,23946.0,96.4702,96.515,96.4612,96.515,23946.0
2017-05-16 15:30:00,107.59,107.59,107.5,107.55,259295.0,96.515,96.515,96.4343,96.4791,259295.0
2017-05-16 15:35:00,107.54,107.58,107.54,107.55,31194.0,96.4702,96.506,96.4702,96.4791,31194.0
2017-05-16 15:40:00,107.56,107.59,107.54,107.58,65098.0,96.4881,96.515,96.4702,96.506,65098.0
2017-05-16 15:45:00,107.57,107.74,107.57,107.71,150015.0,96.4971,96.6496,96.4971,96.6227,150015.0
2017-05-16 15:50:00,107.71,107.76,107.66,107.72,68958.0,96.6227,96.6675,96.5778,96.6316,68958.0
2017-05-16 15:55:00,107.73,107.74,107.59,107.7,125970.0,96.6406,96.6496,96.515,96.6137,125970.0
2017-05-17 09:30:00,107.26,107.63,107.25,107.57,97019.0,96.219,96.5509,96.21,96.4971,97019.0
2017-05-17 09:35:00,107.57,107.7,107.54,107.63,48453.0,96.4971,96.6137,96.4702,96.5509,48453.0
2017-05-17 09:40:00,107.63,107.69,107.6,107.66,30202.0,96.5509,96.6047,96.524,96.5778,30202.0
2017-05-17 09:45:00,107.65,107.83,107.51,107.58,483241.0,96.5688,96.7303,96.4433,96.506,483241.0
2017-05-17 09:50:00,107.62,107.62,107.35,107.35,115832.0,96.5419,96.5419,96.2997,96.2997,115832.0
2017-05-17 09:55:00,107.35,107.48,107.31,107.46,77687.0,96.2997,96.4163,96.2638,96.3984,77687.0
2017-05-17 10:00:00,107.47,107.47,107.38,107.42,45649.0,96.4074,96.4074,96.3266,96.3625,45649.0
2017-05-17 10:05:00,107.42,107.46,107.36,107.43,63200.0,96.3625,96.3984,96.3087,96.3715,63200.0
2017-05-17 10:10:00,107.43,107.47,107.38,107.4,27353.0,96.3715,96.4074,96.3266,96.3446,27353.0
2017-05-17 10:15:00,107.4,107.53,107.39,107.46,39427.0,96.3446,96.4612,96.3356,96.3984,39427.0
2017-05-17 10:20:00,107.48,107.5,107.44,107.48,37798.0,96.4163,96.4343,96.3805,96.4163,37798.0
2017-05-17 10:25:00,107.49,107.53,107.49,107.49,51568.0,96.4253,96.4612,96.4253,96.4253,51568.0
2017-05-17 10:30:00,107.48,107.52,107.46,107.47,27390.0,96.4163,96.4522,96.3984,96.4074,27390.0
2017-05-17 10:35:00,107.48,107.48,107.38,107.41,41811.0,96.4163,96.4163,96.3266,96.3535,41811.0
2017-05-17 10:40:00,107.41,107.48,107.41,107.48,48933.0,96.3535,96.4163,96.3535,96.4163,48933.0
2017-05-17 10:45:00,107.48,107.58,107.47,107.56,40765.0,96.4163,96.506,96.4074,96.4881,40765.0
2017-05-17 10:50:00,107.56,107.56,107.46,107.47,40655.0,96.4881,96.4881,96.3984,96.4074,40655.0
2017-05-17 10:55:00,107.48,107.52,107.45,107.46,41265.0,96.4163,96.4522,96.3894,96.3984,41265.0
2017-05-17 11:00:00,107.47,107.5,107.42,107.44,34164.0,96.4074,96.4343,96.3625,96.3805,34164.0
2017-05-17 11:05:00,107.45,107.48,107.41,107.43,43665.0,96.3894,96.4163,96.3535,96.3715,43665.0
2017-05-17 11:10:00,107.43,107.45,107.36,107.45,74978.0,96.3715,96.3894,96.3087,96.3894,74978.0
2017-05-17 11:15:00,107.45,107.53,107.33,107.53,153001.0,96.3894,96.4612,96.2818,96.4612,153001.0
2017-05-17 11:20:00,107.52,107.58,107.43,107.47,81044.0,96.4522,96.506,96.3715,96.4074,81044.0
2017-05-17 11:25:00,107.47,107.6,107.46,107.55,77635.0,96.4074,96.524,96.3984,96.4791,77635.0
2017-05-17 11:30:00,107.55,107.56,107.49,107.5,53089.0,96.4791,96.4881,96.4253,96.4343,53089.0
2017-05-17 11:35:00,107.5,107.5,107.49,107.5,24967.0,96.4343,96.4343,96.4253,96.4343,24967.0
2017-05-17 11:40:00,107.5,107.53,107.46,107.48,39883.0,96.4343,96.4612,96.3984,96.4163,39883.0
2017-05-17 11:45:00,107.48,107.49,107.31,107.34,53921.0,96.4163,96.4253,96.2638,96.2908,53921.0
2017-05-17 11:50:00,107.34,107.4,107.34,107.38,30739.0,96.2908,96.3446,96.2908,96.3266,30739.0
2017-05-17 11:55:00,107.38,107.44,107.37,107.44,26576.0,96.3266,96.3805,96.3177,96.3805,26576.0
2017-05-17 12:00:00,107.44,107.53,107.43,107.53,41750.0,96.3805,96.4612,96.3715,96.4612,41750.0
2017-05-17 12:05:00,107.54,107.69,107.53,107.68,22284.0,96.4702,96.6047,96.4612,96.5958,22284.0
2017-05-17 12:10:00,107.69,107.7,107.65,107.68,56482.0,96.6047,96.6137,96.5688,96.5958,56482.0
2017-05-17 12:15:00,107.69,107.69,107.6,107.64,33519.0,96.6047,96.6047,96.524,96.5599,33519.0
2017-05-17 12:20:00,107.64,107.7,107.63,107.69,28952.0,96.5599,96.6137,96.5509,96.6047,28952.0
2017-05-17 12:25:00,107.69,107.7,107.65,107.66,36601.0,96.6047,96.6137,96.5688,96.5778,36601.0
2017-05-17 12:30:00,107.66,107.68,107.6,107.62,44561.0,96.5778,96.5958,96.524,96.5419,44561.0
2017-05-17 12:35:00,107.63,107.69,107.63,107.69,28225.0,96.5509,96.6047,96.5509,96.6047,28225.0
2017-05-17 12:40:00,107.69,107.69,107.65,107.68,25094.0,96.6047,96.6047,96.5688,96.5958,25094.0
2017-05-17 12:45:00,107.68,107.68,107.66,107.68,38561.0,96.5958,96.5958,96.5778,96.5958,38561.0
2017-05-17 12:50:00,107.68,107.71,107.66,107.67,29863.0,96.5958,96.6227,96.5778,96.5868,29863.0
2017-05-17 12:55:00,107.67,107.75,107.66,107.73,49531.0,96.5868,96.6585,96.5778,96.6406,49531.0
2017-05-17 13:00:00,107.74,107.74,107.7,107.7,52007.0,96.6496,96.6496,96.6137,96.6137,52007.0
2017-05-17 13:05:00,107.71,107.71,107.67,107.69,39087.0,96.6227,96.6227,96.5868,96.6047,39087.0
2017-05-17 13:10:00,107.7,107.7,107.66,107.7,26149.0,96.6137,96.6137,96.5778,96.6137,26149.0
2017-05-17 13:15:00,107.7,107.71,107.65,107.66,65772.0,96.6137,96.6227,96.5688,96.5778,65772.0
2017-05-17 13:20:00,107.65,107.7,107.65,107.7,22988.0,96.5688,96.6137,96.5688,96.6137,22988.0
2017-05-17 13:25:00,107.7,107.73,107.65,107.73,37018.0,96.6137,96.6406,96.5688,96.6406,37018.0
2017-05-17 13:30:00,107.73,107.75,107.73,107.73,68620.0,96.6406,96.6585,96.6406,96.6406,68620.0
2017-05-17 13:35:00,107.73,107.74,107.73,107.73,34451.0,96.6406,96.6496,96.6406,96.6406,34451.0
2017-05-17 13:40:00,107.73,107.74,107.68,107.69,63810.0,96.6406,96.6496,96.5958,96.6047,63810.0
2017-05-17 13:45:00,107.7,107.7,107.67,107.69,50528.0,96.6137,96.6137,96.5868,96.6047,50528.0
2017-05-17 13:50:00,107.69,107.69,107.62,107.64,108275.0,96.6047,96.6047,96.5419,96.5599,108275.0
2017-05-17 13:55:00,107.64,107.64,107.61,107.64,26000.0,96.5599,96.5599,96.533,96.5599,26000.0
2017-05-17 14:00:00,107.64,107.65,107.62,107.65,101741.0,96.5599,96.5688,96.5419,96.5688,101741.0
2017-05-17 14:05:00,107.64,107.67,107.62,107.63,103493.0,96.5599,96.5868,96.5419,96.5509,103493.0
2017-05-17 14:10:00,107.63,107.63,107.5,107.52,134279.0,96.5509,96.5509,96.4343,96.4522,134279.0
2017-05-17 14:15:00,107.52,107.52,107.4,107.42,32470.0,96.4522,96.4522,96.3446,96.3625,32470.0
2017-05-17 14:20:00,107.42,107.46,107.38,107.4,52366.0,96.3625,96.3984,96.3266,96.3446,52366.0
2017-05-17 14:25:00,107.4,107.44,107.39,107.43,214202.0,96.3446,96.3805,96.3356,96.3715,214202.0
2017-05-17 14:30:00,107.43,107.54,107.43,107.53,60998.0,96.3715,96.4702,96.3715,96.4612,60998.0
2017-05-17 14:35:00,107.53,107.6,107.52,107.56,30567.0,96.4612,96.524,96.4522,96.4881,30567.0
2017-05-17 14:40:00,107.53,107.56,107.49,107.51,56459.0,96.4612,96.4881,96.4253,96.4433,56459.0
2017-05-17 14:45:00,107.51,107.51,107.45,107.5,27078.0,96.4433,96.4433,96.3894,96.4343,27078.0
2017-05-17 14:50:00,107.5,107.59,107.49,107.58,38932.0,96.4343,96.515,96.4253,96.506,38932.0
2017-05-17 14:55:00,107.58,107.6,107.56,107.57,94186.0,96.506,96.524,96.4881,96.4971,94186.0
2017-05-17 15:00:00,107.57,107.6,107.56,107.59,34575.0,96.4971,96.524,96.4881,96.515,34575.0
2017-05-17 15:05:00,107.6,107.65,107.6,107.61,50532.0,96.524,96.5688,96.524,96.533,50532.0
2017-05-17 15:10:00,107.62,107.62,107.58,107.58,43196.0,96.5419,96.5419,96.506,96.506,43196.0
2017-05-17 15:15:00,107.58,107.59,107.49,107.55,48171.0,96.506,96.515,96.4253,96.4791,48171.0
2017-05-17 15:20:00,107.55,107.62,107.5,107.62,46772.0,96.4791,96.5419,96.4343,96.5419,46772.0
2017-05-17 15:25:00,107.63,107.64,107.59,107.59,40459.0,96.5509,96.5599,96.515,96.515,40459.0
2017-05-17 15:30:00,107.59,107.6,107.51,107.59,184045.0,96.515,96.524,96.4433,96.515,184045.0
2017-05-17 15:35:00,107.6,107.61,107.48,107.49,65125.0,96.524,96.533,96.4163,96.4253,65125.0
2017-05-17 15:40:00,107.49,107.49,107.36,107.37,102019.0,96.4253,96.4253,96.3087,96.3177,102019.0
2017-05-17 15:45:00,107.37,107.45,107.35,107.38,99515.0,96.3177,96.3894,96.2997,96.3266,99515.0
2017-05-17 15:50:00,107.38,107.4,107.37,107.39,60590.0,96.3266,96.3446,96.3177,96.3356,60590.0
2017-05-17 15:55:00,107.39,107.42,107.3,107.39,163640.0,96.3356,96.3625,96.2549,96.3356,163640.0
2017-05-18 09:30:00,107.28,107.5,107.28,107.37,51404.0,96.2369,96.4343,96.2369,96.3177,51404.0
2017-05-18 09:35:00,107.37,107.48,107.34,107.38,30909.0,96.3177,96.4163,96.2908,96.3266,30909.0
2017-05-18 09:40:00,107.42,107.44,107.26,107.31,40015.0,96.3625,96.3805,96.219,96.2638,40015.0
2017-05-18 09:45:00,107.32,107.46,107.31,107.33,33635.0,96.2728,96.3984,96.2638,96.2818,33635.0
2017-05-18 09:50:00,107.33,107.36,107.31,107.35,36138.0,96.2818,96.3087,96.2638,96.2997,36138.0
2017-05-18 09:55:00,107.35,107.42,107.3,107.42,45750.0,96.2997,96.3625,96.2549,96.3625,45750.0
2017-05-18 10:00:00,107.42,107.47,107.38,107.4,139817.0,96.3625,96.4074,96.3266,96.3446,139817.0
2017-05-18 10:05:00,107.39,107.41,107.3,107.31,48800.0,96.3356,96.3535,96.2549,96.2638,48800.0
2017-05-18 10:10:00,107.31,107.35,107.28,107.35,33678.0,96.2638,96.2997,96.2369,96.2997,33678.0
2017-05-18 10:15:00,107.35,107.35,107.26,107.27,50373.0,96.2997,96.2997,96.219,96.228,50373.0
2017-05-18 10:20:00,107.27,107.28,107.25,107.27,39639.0,96.228,96.2369,96.21,96.228,39639.0
2017-05-18 10:25:00,107.27,107.32,107.26,107.31,39128.0,96.228,96.2728,96.219,96.2638,39128.0
2017-05-18 10:30:00,107.32,107.39,107.31,107.38,23080.0,96.2728,96.3356,96.2638,96.3266,23080.0
2017-05-18 10:35:00,107.39,107.39,107.31,107.34,46978.0,96.3356,96.3356,96.2638,96.2908,46978.0
2017-05-18 10:40:00,107.35,107.35,107.31,107.32,23670.0,96.2997,96.2997,96.2638,96.2728,23670.0
2017-05-18 10:45:00,107.33,107.35,107.3,107.35,62490.0,96.2818,96.2997,96.2549,96.2997,62490.0
2017-05-18 10:50:00,107.34,107.38,107.31,107.38,51432.0,96.2908,96.3266,96.2638,96.3266,51432.0
2017-05-18 10:55:00,107.39,107.4,107.33,107.33,46803.0,96.3356,96.3446,96.2818,96.2818,46803.0
2017-05-18 11:00:00,107.34,107.36,107.27,107.31,60476.0,96.2908,96.3087,96.228,96.2638,60476.0
2017-05-18 11:05:00,107.31,107.31,107.28,107.29,44839.0,96.2638,96.2638,96.2369,96.2459,44839.0
2017-05-18 11:10:00,107.29,107.3,107.27,107.28,31523.0,96.2459,96.2549,96.228,96.2369,31523.0
2017-05-18 11:15:00,107.28,107.31,107.27,107.29,23072.0,96.2369,96.2638,96.228,96.2459,23072.0
2017-05-18 11:20:00,107.3,107.32,107.27,107.28,36324.0,96.2549,96.2728,96.228,96.2369,36324.0
2017-05-18 11:25:00,107.29,107.29,107.26,107.28,13029.0,96.2459,96.2459,96.219,96.2369,13029.0
2017-05-18 11:30:00,107.27,107.28,107.25,107.26,33961.0,96.228,96.2369,96.21,96.219,33961.0
2017-05-18 11:35:00,107.27,107.29,107.24,107.25,39368.0,96.228,96.2459,96.201,96.21,39368.0
2017-05-18 11:40:00,107.25,107.27,107.23,107.24,26648.0,96.21,96.228,96.1921,96.201,26648.0
2017-05-18 11:45:00,107.23,107.28,107.23,107.23,22220.0,96.1921,96.2369,96.1921,96.1921,22220.0
2017-05-18 11:50:00,107.23,107.24,107.14,107.21,64052.0,96.1921,96.201,96.1113,96.1741,64052.0
2017-05-18 11:55:00,107.22,107.27,107.21,107.24,20500.0,96.1831,96.228,96.1741,96.201,20500.0
2017-05-18 12:00:00,107.25,107.27,107.23,107.26,135441.0,96.21,96.228,96.1921,96.219,135441.0
2017-05-18 12:05:00,107.25,107.28,107.24,107.26,25304.0,96.21,96.2369,96.201,96.219,25304.0
2017-05-18 12:10:00,107.26,107.28,107.25,107.28,15462.0,96.219,96.2369,96.21,96.2369,15462.0
2017-05-18 12:15:00,107.28,107.28,107.25,107.26,29447.0,96.2369,96.2369,96.21,96.219,29447.0
2017-05-18 12:20:00,107.26,107.27,107.24,107.25,42176.0,96.219,96.228,96.201,96.21,42176.0
2017-05-18 12:25:00,107.25,107.27,107.25,107.27,22535.0,96.21,96.228,96.21,96.228,22535.0
2017-05-18 12:30:00,107.27,107.29,107.26,107.28,46832.0,96.228,96.2459,96.219,96.2369,46832.0
2017-05-18 12:35:00,107.28,107.3,107.28,107.3,14360.0,96.2369,96.2549,96.2369,96.2549,14360.0
2017-05-18 12:40:00,107.29,107.3,107.27,107.27,13361.0,96.2459,96.2549,96.228,96.228,13361.0
2017-05-18 12:45:00,107.27,107.28,107.22,107.23,25946.0,96.228,96.2369,96.1831,96.1921,25946.0
2017-05-18 12:50:00,107.24,107.27,107.23,107.26,12633.0,96.201,96.228,96.1921,96.219,12633.0
2017-05-18 12:55:00,107.27,107.27,107.26,107.26,9044.0,96.228,96.228,96.219,96.219,9044.0
2017-05-18 13:00:00,107.26,107.27,107.23,107.23,21735.0,96.219,96.228,96.1921,96.1921,21735.0
2017-05-18 13:05:00,107.24,107.25,107.23,107.23,16670.0,96.201,96.21,96.1921,96.1921,16670.0
2017-05-18 13:10:00,107.23,107.24,107.23,107.24,11693.0,96.1921,96.201,96.1921,96.201,11693.0
2017-05-18 13:15:00,107.24,107.26,107.23,107.25,26311.0,96.201,96.219,96.1921,96.21,26311.0
2017-05-18 13:20:00,107.25,107.37,107.24,107.31,39519.0,96.21,96.3177,96.201,96.2638,39519.0
2017-05-18 13:25:00,107.3,107.32,107.28,107.28,13950.0,96.2549,96.2728,96.2369,96.2369,13950.0
2017-05-18 13:30:00,107.28,107.28,107.26,107.27,16369.0,96.2369,96.2369,96.219,96.228,16369.0
2017-05-18 13:35:00,107.28,107.28,107.27,107.28,13852.0,96.2369,96.2369,96.228,96.2369,13852.0
2017-05-18 13:40:00,107.27,107.28,107.27,107.28,10300.0,96.228,96.2369,96.228,96.2369,10300.0
2017-05-18 13:45:00,107.27,107.28,107.25,107.26,25669.0,96.228,96.2369,96.21,96.219,25669.0
2017-05-18 13:50:00,107.27,107.27,107.21,107.24,33041.0,96.228,96.228,96.1741,96.201,33041.0
2017-05-18 13:55:00,107.25,107.27,107.23,107.23,31263.0,96.21,96.228,96.1921,96.1921,31263.0
2017-05-18 14:00:00,107.24,107.28,107.24,107.27,66376.0,96.201,96.2369,96.201,96.228,66376.0
2017-05-18 14:05:00,107.27,107.27,107.24,107.25,87796.0,96.228,96.228,96.201,96.21,87796.0
2017-05-18 14:10:00,107.26,107.37,107.25,107.36,43157.0,96.219,96.3177,96.21,96.3087,43157.0
2017-05-18 14:15:00,107.37,107.46,107.36,107.42,21951.0,96.3177,96.3984,96.3087,96.3625,21951.0
2017-05-18 14:20:00,107.42,107.44,107.4,107.42,33890.0,96.3625,96.3805,96.3446,96.3625,33890.0
2017-05-18 14:25:00,107.42,107.45,107.41,107.42,24881.0,96.3625,96.3894,96.3535,96.3625,24881.0
2017-05-18 14:30:00,107.42,107.44,107.37,107.42,23340.0,96.3625,96.3805,96.3177,96.3625,23340.0
2017-05-18 14:35:00,107.42,107.42,107.38,107.39,49757.0,96.3625,96.3625,96.3266,96.3356,49757.0
2017-05-18 14:40:00,107.4,107.41,107.35,107.37,34480.0,96.3446,96.3535,96.2997,96.3177,34480.0
2017-05-18 14:45:00,107.37,107.38,107.29,107.3,54420.0,96.3177,96.3266,96.2459,96.2549,54420.0
2017-05-18 14:50:00,107.3,107.41,107.29,107.36,37343.0,96.2549,96.3535,96.2459,96.3087,37343.0
2017-05-18 14:55:00,107.36,107.37,107.33,107.34,17100.0,96.3087,96.3177,96.2818,96.2908,17100.0
2017-05-18 15:00:00,107.35,107.37,107.34,107.37,24690.0,96.2997,96.3177,96.2908,96.3177,24690.0
2017-05-18 15:05:00,107.37,107.4,107.34,107.4,42018.0,96.3177,96.3446,96.2908,96.3446,42018.0
2017-05-18 15:10:00,107.4,107.4,107.34,107.34,28132.0,96.3446,96.3446,96.2908,96.2908,28132.0
2017-05-18 15:15:00,107.34,107.37,107.32,107.35,50200.0,96.2908,96.3177,96.2728,96.2997,50200.0
2017-05-18 15:20:00,107.35,107.41,107.34,107.4,37200.0,96.2997,96.3535,96.2908,96.3446,37200.0
2017-05-18 15:25:00,107.4,107.4,107.39,107.4,17303.0,96.3446,96.3446,96.3356,96.3446,17303.0
2017-05-18 15:30:00,107.4,107.4,107.36,107.39,24284.0,96.3446,96.3446,96.3087,96.3356,24284.0
2017-05-18 15:35:00,107.39,107.4,107.35,107.39,39065.0,96.3356,96.3446,96.2997,96.3356,39065.0
2017-05-18 15:40:00,107.4,107.47,107.34,107.34,35620.0,96.3446,96.4074,96.2908,96.2908,35620.0
2017-05-18 15:45:00,107.34,107.42,107.34,107.4,29425.0,96.2908,96.3625,96.2908,96.3446,29425.0
2017-05-18 15:50:00,107.41,107.44,107.39,107.39,66012.0,96.3535,96.3805,96.3356,96.3356,66012.0
2017-05-18 15:55:00,107.38,107.41,107.23,107.27,149831.0,96.3266,96.3535,96.1921,96.228,149831.0
2017-05-19 09:30:00,107.45,107.58,107.45,107.47,16183.0,96.3894,96.506,96.3894,96.4074,16183.0
2017-05-19 09:35:00,107.5,107.72,107.48,107.63,57884.0,96.4343,96.6316,96.4163,96.5509,57884.0
2017-05-19 09:40:00,107.63,107.66,107.58,107.62,11500.0,96.5509,96.5778,96.506,96.5419,11500.0
2017-05-19 09:45:00,107.6,107.63,107.54,107.55,21456.0,96.524,96.5509,96.4702,96.4791,21456.0
2017-05-19 09:50:00,107.55,107.56,107.52,107.53,26020.0,96.4791,96.4881,96.4522,96.4612,26020.0
2017-05-19 09:55:00,107.53,107.55,107.5,107.55,38964.0,96.4612,96.4791,96.4343,96.4791,38964.0
2017-05-19 10:00:00,107.55,107.6,107.54,107.59,41099.0,96.4791,96.524,96.4702,96.515,41099.0
2017-05-19 10:05:00,107.59,107.63,107.59,107.61,32769.0,96.515,96.5509,96.515,96.533,32769.0
2017-05-19 10:10:00,107.62,107.63,107.57,107.58,24449.0,96.5419,96.5509,96.4971,96.506,24449.0
2017-05-19 10:15:00,107.59,107.59,107.51,107.54,12172.0,96.515,96.515,96.4433,96.4702,12172.0
2017-05-19 10:20:00,107.54,107.6,107.53,107.6,21027.0,96.4702,96.524,96.4612,96.524,21027.0
2017-05-19 10:25:00,107.6,107.61,107.56,107.58,22852.0,96.524,96.533,96.4881,96.506,22852.0
2017-05-19 10:30:00,107.57,107.58,107.52,107.57,23671.0,96.4971,96.506,96.4522,96.4971,23671.0
2017-05-19 10:35:00,107.57,107.57,107.54,107.56,18436.0,96.4971,96.4971,96.4702,96.4881,18436.0
2017-05-19 10:40:00,107.56,107.56,107.54,107.55,24251.0,96.4881,96.4881,96.4702,96.4791,24251.0
2017-05-19 10:45:00,107.55,107.56,107.54,107.56,41870.0,96.4791,96.4881,96.4702,96.4881,41870.0
2017-05-19 10:50:00,107.56,107.58,107.55,107.57,36390.0,96.4881,96.506,96.4791,96.4971,36390.0
2017-05-19 10:55:00,107.57,107.57,107.53,107.54,31985.0,96.4971,96.4971,96.4612,96.4702,31985.0
2017-05-19 11:00:00,107.55,107.56,107.54,107.56,23373.0,96.4791,96.4881,96.4702,96.4881,23373.0
2017-05-19 11:05:00,107.56,107.58,107.55,107.57,17520.0,96.4881,96.506,96.4791,96.4971,17520.0
2017-05-19 11:10:00,107.57,107.58,107.56,107.58,18758.0,96.4971,96.506,96.4881,96.506,18758.0
2017-05-19 11:15:00,107.58,107.58,107.57,107.58,20500.0,96.506,96.506,96.4971,96.506,20500.0
2017-05-19 11:20:00,107.58,107.62,107.57,107.59,33500.0,96.506,96.5419,96.4971,96.515,33500.0
2017-05-19 11:25:00,107.59,107.62,107.58,107.61,31587.0,96.515,96.5419,96.506,96.533,31587.0
2017-05-19 11:30:00,107.61,107.61,107.58,107.59,27560.0,96.533,96.533,96.506,96.515,27560.0
2017-05-19 11:35:00,107.6,107.61,107.59,107.61,23899.0,96.524,96.533,96.515,96.533,23899.0
2017-05-19 11:40:00,107.61,107.64,107.6,107.62,41517.0,96.533,96.5599,96.524,96.5419,41517.0
2017-05-19 11:45:00,107.62,107.63,107.61,107.63,11300.0,96.5419,96.5509,96.533,96.5509,11300.0
2017-05-19 11:50:00,107.63,107.63,107.61,107.62,23556.0,96.5509,96.5509,96.533,96.5419,23556.0
2017-05-19 11:55:00,107.62,107.69,107.61,107.68,27910.0,96.5419,96.6047,96.533,96.5958,27910.0
2017-05-19 12:00:00,107.67,107.69,107.65,107.66,36815.0,96.5868,96.6047,96.5688,96.5778,36815.0
2017-05-19 12:05:00,107.66,107.67,107.65,107.66,24790.0,96.5778,96.5868,96.5688,96.5778,24790.0
2017-05-19 12:10:00,107.66,107.67,107.65,107.66,14299.0,96.5778,96.5868,96.5688,96.5778,14299.0
2017-05-19 12:15:00,107.66,107.67,107.63,107.64,19862.0,96.5778,96.5868,96.5509,96.5599,19862.0
2017-05-19 12:20:00,107.64,107.67,107.62,107.67,22502.0,96.5599,96.5868,96.5419,96.5868,22502.0
2017-05-19 12:25:00,107.67,107.68,107.66,107.67,20326.0,96.5868,96.5958,96.5778,96.5868,20326.0
2017-05-19 12:30:00,107.67,107.71,107.67,107.69,35329.0,96.5868,96.6227,96.5868,96.6047,35329.0
2017-05-19 12:35:00,107.69,107.7,107.68,107.7,17768.0,96.6047,96.6137,96.5958,96.6137,17768.0
2017-05-19 12:40:00,107.7,107.75,107.69,107.75,37524.0,96.6137,96.6585,96.6047,96.6585,37524.0
2017-05-19 12:45:00,107.75,107.79,107.73,107.73,71683.0,96.6585,96.6944,96.6406,96.6406,71683.0
2017-05-19 12:50:00,107.74,107.83,107.73,107.8,43499.0,96.6496,96.7303,96.6406,96.7034,43499.0
2017-05-19 12:55:00,107.8,107.8,107.75,107.77,40425.0,96.7034,96.7034,96.6585,96.6765,40425.0
2017-05-19 13:00:00,107.77,107.81,107.77,107.8,41385.0,96.6765,96.7124,96.6765,96.7034,41385.0
2017-05-19 13:05:00,107.8,107.81,107.76,107.79,27779.0,96.7034,96.7124,96.6675,96.6944,27779.0
2017-05-19 13:10:00,107.79,107.8,107.78,107.79,22303.0,96.6944,96.7034,96.6855,96.6944,22303.0
2017-05-19 13:15:00,107.79,107.8,107.78,107.8,26616.0,96.6944,96.7034,96.6855,96.7034,26616.0
2017-05-19 13:20:00,107.8,107.81,107.75,107.8,38731.0,96.7034,96.7124,96.6585,96.7034,38731.0
2017-05-19 13:25:00,107.8,107.81,107.78,107.8,46053.0,96.7034,96.7124,96.6855,96.7034,46053.0
2017-05-19 13:30:00,107.8,107.8,107.77,107.77,29685.0,96.7034,96.7034,96.6765,96.6765,29685.0
2017-05-19 13:35:00,107.78,107.8,107.76,107.8,26316.0,96.6855,96.7034,96.6675,96.7034,26316.0
2017-05-19 13:40:00,107.8,107.81,107.78,107.8,87683.0,96.7034,96.7124,96.6855,96.7034,87683.0
2017-05-19 13:45:00,107.8,107.8,107.75,107.75,31975.0,96.7034,96.7034,96.6585,96.6585,31975.0
2017-05-19 13:50:00,107.75,107.79,107.74,107.79,19000.0,96.6585,96.6944,96.6496,96.6944,19000.0
2017-05-19 13:55:00,107.79,107.8,107.77,107.77,36957.0,96.6944,96.7034,96.6765,96.6765,36957.0
2017-05-19 14:00:00,107.78,107.79,107.76,107.78,28557.0,96.6855,96.6944,96.6675,96.6855,28557.0
2017-05-19 14:05:00,107.78,107.78,107.75,107.77,20289.0,96.6855,96.6855,96.6585,96.6765,20289.0
2017-05-19 14:10:00,107.77,107.78,107.76,107.78,21705.0,96.6765,96.6855,96.6675,96.6855,21705.0
2017-05-19 14:15:00,107.78,107.81,107.77,107.81,73200.0,96.6855,96.7124,96.6765,96.7124,73200.0
2017-05-19 14:20:00,107.81,107.81,107.8,107.81,41323.0,96.7124,96.7124,96.7034,96.7124,41323.0
2017-05-19 14:25:00,107.81,107.81,107.79,107.81,29340.0,96.7124,96.7124,96.6944,96.7124,29340.0
2017-05-19 14:30:00,107.81,107.81,107.78,107.8,41030.0,96.7124,96.7124,96.6855,96.7034,41030.0
2017-05-19 14:35:00,107.8,107.8,107.78,107.79,28965.0,96.7034,96.7034,96.6855,96.6944,28965.0
2017-05-19 14:40:00,107.8,107.81,107.78,107.8,63811.0,96.7034,96.7124,96.6855,96.7034,63811.0
2017-05-19 14:45:00,107.8,107.8,107.79,107.8,27557.0,96.7034,96.7034,96.6944,96.7034,27557.0
2017-05-19 14:50:00,107.8,107.8,107.77,107.79,21910.0,96.7034,96.7034,96.6765,96.6944,21910.0
2017-05-19 14:55:00,107.79,107.79,107.7,107.7,54594.0,96.6944,96.6944,96.6137,96.6137,54594.0
2017-05-19 15:00:00,107.7,107.71,107.65,107.7,36356.0,96.6137,96.6227,96.5688,96.6137,36356.0
2017-05-19 15:05:00,107.7,107.73,107.67,107.68,19184.0,96.6137,96.6406,96.5868,96.5958,19184.0
2017-05-19 15:10:00,107.68,107.71,107.62,107.7,29978.0,96.5958,96.6227,96.5419,96.6137,29978.0
2017-05-19 15:15:00,107.7,107.71,107.68,107.7,23666.0,96.6137,96.6227,96.5958,96.6137,23666.0
2017-05-19 15:20:00,107.7,107.71,107.68,107.7,28206.0,96.6137,96.6227,96.5958,96.6137,28206.0
2017-05-19 15:25:00,107.7,107.71,107.69,107.7,22894.0,96.6137,96.6227,96.6047,96.6137,22894.0
2017-05-19 15:30:00,107.69,107.7,107.69,107.69,10932.0,96.6047,96.6137,96.6047,96.6047,10932.0
2017-05-19 15:35:00,107.7,107.75,107.69,107.75,48567.0,96.6137,96.6585,96.6047,96.6585,48567.0
2017-05-19 15:40:00,107.75,107.75,107.71,107.71,32830.0,96.6585,96.6585,96.6227,96.6227,32830.0
2017-05-19 15:45:00,107.72,107.75,107.71,107.74,21086.0,96.6316,96.6585,96.6227,96.6496,21086.0
2017-05-19 15:50:00,107.75,107.75,107.74,107.75,24205.0,96.6585,96.6585,96.6496,96.6585,24205.0
2017-05-19 15:55:00,107.74,107.77,107.73,107.75,63987.0,96.6496,96.6765,96.6406,96.6585,63987.0
2017-05-22 09:30:00,107.87,107.9,107.75,107.87,33062.0,96.7662,96.7931,96.6585,96.7662,33062.0
2017-05-22 09:35:00,107.88,108.05,107.86,108.03,124550.0,96.7752,96.9277,96.7572,96.9097,124550.0
2017-05-22 09:40:00,108.04,108.08,107.91,107.99,52008.0,96.9187,96.9546,96.8021,96.8738,52008.0
2017-05-22 09:45:00,107.99,108.02,107.95,107.95,72847.0,96.8738,96.9008,96.838,96.838,72847.0
2017-05-22 09:50:00,107.98,107.99,107.95,107.98,24600.0,96.8649,96.8738,96.838,96.8649,24600.0
2017-05-22 09:55:00,107.98,107.99,107.95,107.99,24780.0,96.8649,96.8738,96.838,96.8738,24780.0
2017-05-22 10:00:00,107.98,108.05,107.95,108.05,46106.0,96.8649,96.9277,96.838,96.9277,46106.0
2017-05-22 10:05:00,108.05,108.05,108.0,108.04,41792.0,96.9277,96.9277,96.8828,96.9187,41792.0
2017-05-22 10:10:00,108.04,108.06,108.03,108.04,29656.0,96.9187,96.9366,96.9097,96.9187,29656.0
2017-05-22 10:15:00,108.04,108.05,108.0,108.05,47885.0,96.9187,96.9277,96.8828,96.9277,47885.0
2017-05-22 10:20:00,108.05,108.12,108.04,108.1,90248.0,96.9277,96.9905,96.9187,96.9725,90248.0
2017-05-22 10:25:00,108.1,108.11,108.08,108.11,26875.0,96.9725,96.9815,96.9546,96.9815,26875.0
2017-05-22 10:30:00,108.11,108.17,108.1,108.16,83776.0,96.9815,97.0353,96.9725,97.0263,83776.0
2017-05-22 10:35:00,108.16,108.24,108.1,108.2,166739.0,97.0263,97.0981,96.9725,97.0622,166739.0
2017-05-22 10:40:00,108.2,108.2,108.17,108.19,37749.0,97.0622,97.0622,97.0353,97.0533,37749.0
2017-05-22 10:45:00,108.2,108.2,108.17,108.17,25399.0,97.0622,97.0622,97.0353,97.0353,25399.0
2017-05-22 10:50:00,108.18,108.19,108.14,108.19,73626.0,97.0443,97.0533,97.0084,97.0533,73626.0
2017-05-22 10:55:00,108.19,108.19,108.18,108.19,15925.0,97.0533,97.0533,97.0443,97.0533,15925.0
2017-05-22 11:00:00,108.19,108.19,108.13,108.15,42262.0,97.0533,97.0533,96.9994,97.0174,42262.0
2017-05-22 11:05:00,108.16,108.17,108.15,108.17,21398.0,97.0263,97.0353,97.0174,97.0353,21398.0
2017-05-22 11:10:00,108.16,108.21,108.15,108.2,78384.0,97.0263,97.0712,97.0174,97.0622,78384.0
2017-05-22 11:15:00,108.2,108.24,108.19,108.19,158558.0,97.0622,97.0981,97.0533,97.0533,158558.0
2017-05-22 11:20:00,108.2,108.2,108.17,108.19,46413.0,97.0622,97.0622,97.0353,97.0533,46413.0
2017-05-22 11:25:00,108.19,108.19,108.17,108.19,33372.0,97.0533,97.0533,97.0353,97.0533,33372.0
2017-05-22 11:30:00,108.18,108.19,108.16,108.18,19867.0,97.0443,97.0533,97.0263,97.0443,19867.0
2017-05-22 11:35:00,108.18,108.19,108.17,108.18,16600.0,97.0443,97.0533,97.0353,97.0443,16600.0
2017-05-22 11:40:00,108.18,108.18,108.15,108.18,30029.0,97.0443,97.0443,97.0174,97.0443,30029.0
2017-05-22 11:45:00,108.18,108.18,108.15,108.16,34990.0,97.0443,97.0443,97.0174,97.0263,34990.0
2017-05-22 11:50:00,108.17,108.17,108.14,108.15,75381.0,97.0353,97.0353,97.0084,97.0174,75381.0
2017-05-22 11:55:00,108.15,108.16,108.07,108.08,60160.0,97.0174,97.0263,96.9456,96.9546,60160.0
2017-05-22 12:00:00,108.08,108.08,108.06,108.07,15938.0,96.9546,96.9546,96.9366,96.9456,15938.0
2017-05-22 12:05:00,108.06,108.1,108.05,108.1,17837.0,96.9366,96.9725,96.9277,96.9725,17837.0
2017-05-22 12:10:00,108.09,108.11,108.09,108.1,15700.0,96.9635,96.9815,96.9635,96.9725,15700.0
2017-05-22 12:15:00,108.1,108.12,108.1,108.12,16493.0,96.9725,96.9905,96.9725,96.9905,16493.0
2017-05-22 12:20:00,108.12,108.13,108.11,108.13,13308.0,96.9905,96.9994,96.9815,96.9994,13308.0
2017-05-22 12:25:00,108.13,108.19,108.12,108.19,31504.0,96.9994,97.0533,96.9905,97.0533,31504.0
2017-05-22 12:30:00,108.19,108.2,108.18,108.18,45884.0,97.0533,97.0622,97.0443,97.0443,45884.0
2017-05-22 12:35:00,108.18,108.19,108.17,108.19,19387.0,97.0443,97.0533,97.0353,97.0533,19387.0
2017-05-22 12:40:00,108.19,108.19,108.17,108.18,35632.0,97.0533,97.0533,97.0353,97.0443,35632.0
2017-05-22 12:45:00,108.18,108.19,108.17,108.19,21469.0,97.0443,97.0533,97.0353,97.0533,21469.0
2017-05-22 12:50:00,108.19,108.19,108.16,108.16,26147.0,97.0533,97.0533,97.0263,97.0263,26147.0
2017-05-22 12:55:00,108.16,108.17,108.15,108.17,14800.0,97.0263,97.0353,97.0174,97.0353,14800.0
2017-05-22 13:00:00,108.17,108.17,108.13,108.14,20786.0,97.0353,97.0353,96.9994,97.0084,20786.0
2017-05-22 13:05:00,108.14,108.16,108.13,108.15,19097.0,97.0084,97.0263,96.9994,97.0174,19097.0
2017-05-22 13:10:00,108.15,108.17,108.14,108.17,14676.0,97.0174,97.0353,97.0084,97.0353,14676.0
2017-05-22 13:15:00,108.17,108.18,108.16,108.18,34987.0,97.0353,97.0443,97.0263,97.0443,34987.0
2017-05-22 13:20:00,108.18,108.18,108.13,108.14,34340.0,97.0443,97.0443,96.9994,97.0084,34340.0
2017-05-22 13:25:00,108.14,108.14,108.08,108.09,28516.0,97.0084,97.0084,96.9546,96.9635,28516.0
2017-05-22 13:30:00,108.09,108.09,108.07,108.08,17400.0,96.9635,96.9635,96.9456,96.9546,17400.0
2017-05-22 13:35:00,108.08,108.12,108.07,108.12,16398.0,96.9546,96.9905,96.9456,96.9905,16398.0
2017-05-22 13:40:00,108.12,108.19,108.11,108.17,15768.0,96.9905,97.0533,96.9815,97.0353,15768.0
2017-05-22 13:45:00,108.18,108.19,108.17,108.18,31823.0,97.0443,97.0533,97.0353,97.0443,31823.0
2017-05-22 13:50:00,108.19,108.19,108.17,108.17,45949.0,97.0533,97.0533,97.0353,97.0353,45949.0
2017-05-22 13:55:00,108.17,108.19,108.16,108.19,23645.0,97.0353,97.0533,97.0263,97.0533,23645.0
2017-05-22 14:00:00,108.18,108.19,108.16,108.17,19534.0,97.0443,97.0533,97.0263,97.0353,19534.0
2017-05-22 14:05:00,108.16,108.18,108.16,108.18,8234.0,97.0263,97.0443,97.0263,97.0443,8234.0
2017-05-22 14:10:00,108.17,108.18,108.17,108.18,30219.0,97.0353,97.0443,97.0353,97.0443,30219.0
2017-05-22 14:15:00,108.18,108.18,108.16,108.17,35046.0,97.0443,97.0443,97.0263,97.0353,35046.0
2017-05-22 14:20:00,108.17,108.17,108.15,108.17,49427.0,97.0353,97.0353,97.0174,97.0353,49427.0
2017-05-22 14:25:00,108.16,108.17,108.16,108.17,22400.0,97.0263,97.0353,97.0263,97.0353,22400.0
2017-05-22 14:30:00,108.17,108.17,108.14,108.14,34273.0,97.0353,97.0353,97.0084,97.0084,34273.0
2017-05-22 14:35:00,108.15,108.16,108.14,108.16,8396.0,97.0174,97.0263,97.0084,97.0263,8396.0
2017-05-22 14:40:00,108.16,108.18,108.15,108.16,20114.0,97.0263,97.0443,97.0174,97.0263,20114.0
2017-05-22 14:45:00,108.16,108.17,108.14,108.16,15933.0,97.0263,97.0353,97.0084,97.0263,15933.0
2017-05-22 14:50:00,108.16,108.17,108.15,108.16,17232.0,97.0263,97.0353,97.0174,97.0263,17232.0
2017-05-22 14:55:00,108.16,108.18,108.15,108.18,26720.0,97.0263,97.0443,97.0174,97.0443,26720.0
2017-05-22 15:00:00,108.18,108.18,108.17,108.18,30436.0,97.0443,97.0443,97.0353,97.0443,30436.0
2017-05-22 15:05:00,108.18,108.18,108.15,108.17,26777.0,97.0443,97.0443,97.0174,97.0353,26777.0
2017-05-22 15:10:00,108.18,108.19,108.17,108.19,22869.0,97.0443,97.0533,97.0353,97.0533,22869.0
2017-05-22 15:15:00,108.18,108.19,108.16,108.17,27083.0,97.0443,97.0533,97.0263,97.0353,27083.0
2017-05-22 15:20:00,108.17,108.2,108.16,108.18,45834.0,97.0353,97.0622,97.0263,97.0443,45834.0
2017-05-22 15:25:00,108.17,108.18,108.16,108.18,21627.0,97.0353,97.0443,97.0263,97.0443,21627.0
2017-05-22 15:30:00,108.17,108.18,108.16,108.18,25926.0,97.0353,97.0443,97.0263,97.0443,25926.0
2017-05-22 15:35:00,108.18,108.18,108.17,108.18,20725.0,97.0443,97.0443,97.0353,97.0443,20725.0
2017-05-22 15:40:00,108.18,108.18,108.17,108.18,62314.0,97.0443,97.0443,97.0353,97.0443,62314.0
2017-05-22 15:45:00,108.17,108.18,108.15,108.17,39248.0,97.0353,97.0443,97.0174,97.0353,39248.0
2017-05-22 15:50:00,108.17,108.19,108.16,108.17,46198.0,97.0353,97.0533,97.0263,97.0353,46198.0
2017-05-22 15:55:00,108.17,108.17,108.15,108.17,98851.0,97.0353,97.0353,97.0174,97.0353,98851.0
2017-05-23 09:30:00,107.96,108.16,107.96,108.13,49015.0,96.8469,97.0263,96.8469,96.9994,49015.0
2017-05-23 09:35:00,108.14,108.19,108.11,108.16,15528.0,97.0084,97.0533,96.9815,97.0263,15528.0
2017-05-23 09:40:00,108.15,108.16,108.03,108.03,28628.0,97.0174,97.0263,96.9097,96.9097,28628.0
2017-05-23 09:45:00,108.04,108.06,107.97,108.02,33362.0,96.9187,96.9366,96.8559,96.9008,33362.0
2017-05-23 09:50:00,108.02,108.03,107.97,107.99,39838.0,96.9008,96.9097,96.8559,96.8738,39838.0
2017-05-23 09:55:00,107.99,108.07,107.99,108.01,31250.0,96.8738,96.9456,96.8738,96.8918,31250.0
2017-05-23 10:00:00,108.01,108.13,108.0,108.09,36835.0,96.8918,96.9994,96.8828,96.9635,36835.0
2017-05-23 10:05:00,108.1,108.15,108.08,108.15,29756.0,96.9725,97.0174,96.9546,97.0174,29756.0
2017-05-23 10:10:00,108.15,108.17,108.1,108.12,20355.0,97.0174,97.0353,96.9725,96.9905,20355.0
2017-05-23 10:15:00,108.12,108.14,108.1,108.1,20904.0,96.9905,97.0084,96.9725,96.9725,20904.0
2017-05-23 10:20:00,108.11,108.12,108.02,108.06,36863.0,96.9815,96.9905,96.9008,96.9366,36863.0
2017-05-23 10:25:00,108.06,108.09,108.03,108.08,115843.0,96.9366,96.9635,96.9097,96.9546,115843.0
2017-05-23 10:30:00,108.09,108.11,108.09,108.1,21312.0,96.9635,96.9815,96.9635,96.9725,21312.0
2017-05-23 10:35:00,108.11,108.14,108.09,108.09,31570.0,96.9815,97.0084,96.9635,96.9635,31570.0
2017-05-23 10:40:00,108.09,108.14,108.08,108.11,23724.0,96.9635,97.0084,96.9546,96.9815,23724.0
2017-05-23 10:45:00,108.11,108.11,108.07,108.1,22690.0,96.9815,96.9815,96.9456,96.9725,22690.0
2017-05-23 10:50:00,108.1,108.14,108.1,108.12,17249.0,96.9725,97.0084,96.9725,96.9905,17249.0
2017-05-23 10:55:00,108.13,108.16,108.13,108.15,23487.0,96.9994,97.0263,96.9994,97.0174,23487.0
2017-05-23 11:00:00,108.15,108.17,108.14,108.17,39148.0,97.0174,97.0353,97.0084,97.0353,39148.0
2017-05-23 11:05:00,108.17,108.18,108.14,108.18,52011.0,97.0353,97.0443,97.0084,97.0443,52011.0
2017-05-23 11:10:00,108.18,108.18,108.16,108.17,17314.0,97.0443,97.0443,97.0263,97.0353,17314.0
2017-05-23 11:15:00,108.17,108.18,108.15,108.17,27343.0,97.0353,97.0443,97.0174,97.0353,27343.0
2017-05-23 11:20:00,108.17,108.18,108.14,108.17,34091.0,97.0353,97.0443,97.0084,97.0353,34091.0
2017-05-23 11:25:00,108.17,108.19,108.17,108.18,44049.0,97.0353,97.0533,97.0353,97.0443,44049.0
2017-05-23 11:30:00,108.18,108.18,108.16,108.17,21714.0,97.0443,97.0443,97.0263,97.0353,21714.0
2017-05-23 11:35:00,108.17,108.17,108.15,108.15,21366.0,97.0353,97.0353,97.0174,97.0174,21366.0
2017-05-23 11:40:00,108.15,108.15,108.14,108.14,12184.0,97.0174,97.0174,97.0084,97.0084,12184.0
2017-05-23 11:45:00,108.15,108.18,108.14,108.15,29706.0,97.0174,97.0443,97.0084,97.0174,29706.0
2017-05-23 11:50:00,108.16,108.17,108.14,108.16,19124.0,97.0263,97.0353,97.0084,97.0263,19124.0
2017-05-23 11:55:00,108.16,108.17,108.15,108.17,15299.0,97.0263,97.0353,97.0174,97.0353,15299.0
2017-05-23 12:00:00,108.17,108.17,108.16,108.17,15835.0,97.0353,97.0353,97.0263,97.0353,15835.0
2017-05-23 12:05:00,108.17,108.18,108.16,108.18,33035.0,97.0353,97.0443,97.0263,97.0443,33035.0
2017-05-23 12:10:00,108.18,108.2,108.18,108.19,108902.0,97.0443,97.0622,97.0443,97.0533,108902.0
2017-05-23 12:15:00,108.19,108.19,108.18,108.19,43323.0,97.0533,97.0533,97.0443,97.0533,43323.0
2017-05-23 12:20:00,108.19,108.19,108.18,108.19,31733.0,97.0533,97.0533,97.0443,97.0533,31733.0
2017-05-23 12:25:00,108.19,108.19,108.11,108.11,30195.0,97.0533,97.0533,96.9815,96.9815,30195.0
2017-05-23 12:30:00,108.11,108.12,108.1,108.12,21753.0,96.9815,96.9905,96.9725,96.9905,21753.0
2017-05-23 12:35:00,108.11,108.18,108.11,108.18,23075.0,96.9815,97.0443,96.9815,97.0443,23075.0
2017-05-23 12:40:00,108.18,108.19,108.16,108.18,22388.0,97.0443,97.0533,97.0263,97.0443,22388.0
2017-05-23 12:45:00,108.18,108.19,108.16,108.16,18135.0,97.0443,97.0533,97.0263,97.0263,18135.0
2017-05-23 12:50:00,108.17,108.19,108.16,108.18,18314.0,97.0353,97.0533,97.0263,97.0443,18314.0
2017-05-23 12:55:00,108.18,108.19,108.17,108.18,24285.0,97.0443,97.0533,97.0353,97.0443,24285.0
2017-05-23 13:00:00,108.18,108.18,108.15,108.17,22535.0,97.0443,97.0443,97.0174,97.0353,22535.0
2017-05-23 13:05:00,108.17,108.18,108.15,108.18,20883.0,97.0353,97.0443,97.0174,97.0443,20883.0
2017-05-23 13:10:00,108.18,108.18,108.17,108.18,31879.0,97.0443,97.0443,97.0353,97.0443,31879.0
2017-05-23 13:15:00,108.17,108.18,108.17,108.18,38610.0,97.0353,97.0443,97.0353,97.0443,38610.0
2017-05-23 13:20:00,108.18,108.18,108.15,108.16,43433.0,97.0443,97.0443,97.0174,97.0263,43433.0
2017-05-23 13:25:00,108.16,108.17,108.16,108.17,15108.0,97.0263,97.0353,97.0263,97.0353,15108.0
2017-05-23 13:30:00,108.17,108.17,108.14,108.15,20559.0,97.0353,97.0353,97.0084,97.0174,20559.0
2017-05-23 13:35:00,108.16,108.16,108.14,108.16,12843.0,97.0263,97.0263,97.0084,97.0263,12843.0
2017-05-23 13:40:00,108.16,108.18,108.15,108.17,17702.0,97.0263,97.0443,97.0174,97.0353,17702.0
2017-05-23 13:45:00,108.17,108.17,108.13,108.13,17053.0,97.0353,97.0353,96.9994,96.9994,17053.0
2017-05-23 13:50:00,108.14,108.16,108.13,108.14,21266.0,97.0084,97.0263,96.9994,97.0084,21266.0
2017-05-23 13:55:00,108.13,108.14,108.1,108.13,17609.0,96.9994,97.0084,96.9725,96.9994,17609.0
2017-05-23 14:00:00,108.13,108.17,108.13,108.17,33236.0,96.9994,97.0353,96.9994,97.0353,33236.0
2017-05-23 14:05:00,108.17,108.17,108.11,108.11,49871.0,97.0353,97.0353,96.9815,96.9815,49871.0
2017-05-23 14:10:00,108.12,108.14,108.12,108.14,11461.0,96.9905,97.0084,96.9905,97.0084,11461.0
2017-05-23 14:15:00,108.13,108.15,108.13,108.15,11085.0,96.9994,97.0174,96.9994,97.0174,11085.0
2017-05-23 14:20:00,108.15,108.17,108.13,108.14,34102.0,97.0174,97.0353,96.9994,97.0084,34102.0
2017-05-23 14:25:00,108.14,108.15,108.12,108.13,56141.0,97.0084,97.0174,96.9905,96.9994,56141.0
2017-05-23 14:30:00,108.13,108.13,108.07,108.08,26133.0,96.9994,96.9994,96.9456,96.9546,26133.0
2017-05-23 14:35:00,108.08,108.08,108.06,108.07,16850.0,96.9546,96.9546,96.9366,96.9456,16850.0
2017-05-23 14:40:00,108.07,108.08,108.04,108.06,69483.0,96.9456,96.9546,96.9187,96.9366,69483.0
2017-05-23 14:45:00,108.06,108.1,108.05,108.09,23802.0,96.9366,96.9725,96.9277,96.9635,23802.0
2017-05-23 14:50:00,108.09,108.1,108.07,108.08,14868.0,96.9635,96.9725,96.9456,96.9546,14868.0
2017-05-23 14:55:00,108.08,108.09,108.07,108.08,14423.0,96.9546,96.9635,96.9456,96.9546,14423.0
2017-05-23 15:00:00,108.08,108.15,108.07,108.15,121935.0,96.9546,97.0174,96.9456,97.0174,121935.0
2017-05-23 15:05:00,108.15,108.16,108.11,108.11,39981.0,97.0174,97.0263,96.9815,96.9815,39981.0
2017-05-23 15:10:00,108.11,108.14,108.11,108.12,296084.0,96.9815,97.0084,96.9815,96.9905,296084.0
2017-05-23 15:15:00,108.13,108.17,108.12,108.16,34487.0,96.9994,97.0353,96.9905,97.0263,34487.0
2017-05-23 15:20:00,108.16,108.16,108.15,108.16,27160.0,97.0263,97.0263,97.0174,97.0263,27160.0
2017-05-23 15:25:00,108.16,108.16,108.12,108.14,39822.0,97.0263,97.0263,96.9905,97.0084,39822.0
2017-05-23 15:30:00,108.15,108.15,108.12,108.13,20481.0,97.0174,97.0174,96.9905,96.9994,20481.0
2017-05-23 15:35:00,108.13,108.16,108.12,108.15,26300.0,96.9994,97.0263,96.9905,97.0174,26300.0
2017-05-23 15:40:00,108.15,108.15,108.12,108.12,35638.0,97.0174,97.0174,96.9905,96.9905,35638.0
2017-05-23 15:45:00,108.13,108.15,108.11,108.14,15551.0,96.9994,97.0174,96.9815,97.0084,15551.0
2017-05-23 15:50:00,108.14,108.16,108.11,108.13,68577.0,97.0084,97.0263,96.9815,96.9994,68577.0
2017-05-23 15:55:00,108.13,108.15,108.08,108.1,73022.0,96.9994,97.0174,96.9546,96.9725,73022.0
2017-05-24 09:30:00,108.11,108.22,108.11,108.21,64473.0,96.9815,97.0802,96.9815,97.0712,64473.0
2017-05-24 09:35:00,108.2,108.21,108.14,108.17,19919.0,97.0622,97.0712,97.0084,97.0353,19919.0
2017-05-24 09:40:00,108.17,108.2,108.14,108.15,21839.0,97.0353,97.0622,97.0084,97.0174,21839.0
2017-05-24 09:45:00,108.15,108.16,108.12,108.13,19394.0,97.0174,97.0263,96.9905,96.9994,19394.0
2017-05-24 09:50:00,108.12,108.17,108.12,108.17,28239.0,96.9905,97.0353,96.9905,97.0353,28239.0
2017-05-24 09:55:00,108.17,108.18,108.16,108.17,29848.0,97.0353,97.0443,97.0263,97.0353,29848.0
2017-05-24 10:00:00,108.18,108.2,108.17,108.2,88616.0,97.0443,97.0622,97.0353,97.0622,88616.0
2017-05-24 10:05:00,108.2,108.21,108.18,108.19,48424.0,97.0622,97.0712,97.0443,97.0533,48424.0
2017-05-24 10:10:00,108.2,108.2,108.18,108.2,38743.0,97.0622,97.0622,97.0443,97.0622,38743.0
2017-05-24 10:15:00,108.2,108.2,108.19,108.2,26008.0,97.0622,97.0622,97.0533,97.0622,26008.0
2017-05-24 10:20:00,108.2,108.25,108.19,108.25,31141.0,97.0622,97.1071,97.0533,97.1071,31141.0
2017-05-24 10:25:00,108.25,108.25,108.23,108.25,40025.0,97.1071,97.1071,97.0891,97.1071,40025.0
2017-05-24 10:30:00,108.25,108.25,108.19,108.2,63848.0,97.1071,97.1071,97.0533,97.0622,63848.0
2017-05-24 10:35:00,108.2,108.22,108.13,108.22,71412.0,97.0622,97.0802,96.9994,97.0802,71412.0
2017-05-24 10:40:00,108.22,108.22,108.2,108.22,27053.0,97.0802,97.0802,97.0622,97.0802,27053.0
2017-05-24 10:45:00,108.22,108.23,108.2,108.23,30494.0,97.0802,97.0891,97.0622,97.0891,30494.0
2017-05-24 10:50:00,108.23,108.29,108.22,108.29,120803.0,97.0891,97.143,97.0802,97.143,120803.0
2017-05-24 10:55:00,108.29,108.29,108.24,108.25,25308.0,97.143,97.143,97.0981,97.1071,25308.0
2017-05-24 11:00:00,108.26,108.26,108.22,108.23,19567.0,97.116,97.116,97.0802,97.0891,19567.0
2017-05-24 11:05:00,108.23,108.23,108.15,108.18,29875.0,97.0891,97.0891,97.0174,97.0443,29875.0
2017-05-24 11:10:00,108.18,108.18,108.11,108.11,42764.0,97.0443,97.0443,96.9815,96.9815,42764.0
2017-05-24 11:15:00,108.12,108.18,108.11,108.17,49146.0,96.9905,97.0443,96.9815,97.0353,49146.0
2017-05-24 11:20:00,108.17,108.18,108.11,108.13,35616.0,97.0353,97.0443,96.9815,96.9994,35616.0
2017-05-24 11:25:00,108.12,108.15,108.12,108.14,18963.0,96.9905,97.0174,96.9905,97.0084,18963.0
2017-05-24 11:30:00,108.15,108.17,108.14,108.17,31596.0,97.0174,97.0353,97.0084,97.0353,31596.0
2017-05-24 11:35:00,108.17,108.17,108.14,108.15,33991.0,97.0353,97.0353,97.0084,97.0174,33991.0
2017-05-24 11:40:00,108.14,108.15,108.11,108.11,21672.0,97.0084,97.0174,96.9815,96.9815,21672.0
2017-05-24 11:45:00,108.12,108.12,108.1,108.12,23728.0,96.9905,96.9905,96.9725,96.9905,23728.0
2017-05-24 11:50:00,108.12,108.12,108.1,108.11,34629.0,96.9905,96.9905,96.9725,96.9815,34629.0
2017-05-24 11:55:00,108.11,108.11,108.09,108.09,22923.0,96.9815,96.9815,96.9635,96.9635,22923.0
2017-05-24 12:00:00,108.09,108.1,108.05,108.07,46359.0,96.9635,96.9725,96.9277,96.9456,46359.0
2017-05-24 12:05:00,108.07,108.07,108.0,108.01,48248.0,96.9456,96.9456,96.8828,96.8918,48248.0
2017-05-24 12:10:00,108.0,108.01,108.0,108.01,24650.0,96.8828,96.8918,96.8828,96.8918,24650.0
2017-05-24 12:15:00,108.01,108.04,108.0,108.03,38935.0,96.8918,96.9187,96.8828,96.9097,38935.0
2017-05-24 12:20:00,108.03,108.03,108.0,108.01,12220.0,96.9097,96.9097,96.8828,96.8918,12220.0
2017-05-24 12:25:00,108.01,108.01,107.99,108.01,27600.0,96.8918,96.8918,96.8738,96.8918,27600.0
2017-05-24 12:30:00,108.01,108.01,107.99,108.0,29389.0,96.8918,96.8918,96.8738,96.8828,29389.0
2017-05-24 12:35:00,108.01,108.01,107.9,107.91,55820.0,96.8918,96.8918,96.7931,96.8021,55820.0
2017-05-24 12:40:00,107.92,108.02,107.9,108.02,40484.0,96.811,96.9008,96.7931,96.9008,40484.0
2017-05-24 12:45:00,108.02,108.03,108.0,108.02,62042.0,96.9008,96.9097,96.8828,96.9008,62042.0
2017-05-24 12:50:00,108.02,108.02,107.99,107.99,18809.0,96.9008,96.9008,96.8738,96.8738,18809.0
2017-05-24 12:55:00,108.0,108.01,107.94,107.95,64645.0,96.8828,96.8918,96.829,96.838,64645.0
2017-05-24 13:00:00,107.95,107.96,107.94,107.95,21599.0,96.838,96.8469,96.829,96.838,21599.0
2017-05-24 13:05:00,107.95,107.97,107.95,107.97,18422.0,96.838,96.8559,96.838,96.8559,18422.0
2017-05-24 13:10:00,107.97,107.97,107.96,107.97,15776.0,96.8559,96.8559,96.8469,96.8559,15776.0
2017-05-24 13:15:00,107.97,107.97,107.94,107.94,28522.0,96.8559,96.8559,96.829,96.829,28522.0
2017-05-24 13:20:00,107.94,107.95,107.9,107.91,33860.0,96.829,96.838,96.7931,96.8021,33860.0
2017-05-24 13:25:00,107.91,107.98,107.9,107.98,99669.0,96.8021,96.8649,96.7931,96.8649,99669.0
2017-05-24 13:30:00,107.98,108.0,107.94,107.95,19818.0,96.8649,96.8828,96.829,96.838,19818.0
2017-05-24 13:35:00,107.94,107.95,107.92,107.93,22282.0,96.829,96.838,96.811,96.82,22282.0
2017-05-24 13:40:00,107.93,107.95,107.92,107.95,20139.0,96.82,96.838,96.811,96.838,20139.0
2017-05-24 13:45:00,107.95,107.97,107.94,107.97,20979.0,96.838,96.8559,96.829,96.8559,20979.0
2017-05-24 13:50:00,107.96,107.99,107.96,107.98,27639.0,96.8469,96.8738,96.8469,96.8649,27639.0
2017-05-24 13:55:00,107.98,108.03,107.98,108.02,25350.0,96.8649,96.9097,96.8649,96.9008,25350.0
2017-05-24 14:00:00,108.02,108.02,107.99,108.0,28878.0,96.9008,96.9008,96.8738,96.8828,28878.0
2017-05-24 14:05:00,108.0,108.02,107.99,108.02,30385.0,96.8828,96.9008,96.8738,96.9008,30385.0
2017-05-24 14:10:00,108.02,108.05,108.01,108.05,19160.0,96.9008,96.9277,96.8918,96.9277,19160.0
2017-05-24 14:15:00,108.05,108.07,108.03,108.04,35324.0,96.9277,96.9456,96.9097,96.9187,35324.0
2017-05-24 14:20:00,108.04,108.04,107.95,107.97,52947.0,96.9187,96.9187,96.838,96.8559,52947.0
2017-05-24 14:25:00,107.97,107.97,107.91,107.94,50371.0,96.8559,96.8559,96.8021,96.829,50371.0
2017-05-24 14:30:00,107.93,107.94,107.84,107.88,61860.0,96.82,96.829,96.7393,96.7752,61860.0
2017-05-24 14:35:00,107.88,107.9,107.86,107.9,39183.0,96.7752,96.7931,96.7572,96.7931,39183.0
2017-05-24 14:40:00,107.91,108.03,107.9,107.99,43840.0,96.8021,96.9097,96.7931,96.8738,43840.0
2017-05-24 14:45:00,108.0,108.03,107.99,108.01,34302.0,96.8828,96.9097,96.8738,96.8918,34302.0
2017-05-24 14:50:00,108.01,108.01,107.96,107.97,31885.0,96.8918,96.8918,96.8469,96.8559,31885.0
2017-05-24 14:55:00,107.97,107.98,107.95,107.96,29466.0,96.8559,96.8649,96.838,96.8469,29466.0
2017-05-24 15:00:00,107.96,108.0,107.96,108.0,19584.0,96.8469,96.8828,96.8469,96.8828,19584.0
2017-05-24 15:05:00,108.0,108.0,107.98,107.99,36767.0,96.8828,96.8828,96.8649,96.8738,36767.0
2017-05-24 15:10:00,108.0,108.0,107.95,107.95,30943.0,96.8828,96.8828,96.838,96.838,30943.0
2017-05-24 15:15:00,107.95,107.97,107.95,107.95,31897.0,96.838,96.8559,96.838,96.838,31897.0
2017-05-24 15:20:00,107.95,107.96,107.92,107.95,44567.0,96.838,96.8469,96.811,96.838,44567.0
2017-05-24 15:25:00,107.95,107.96,107.94,107.94,39064.0,96.838,96.8469,96.829,96.829,39064.0
2017-05-24 15:30:00,107.95,107.98,107.89,107.92,44297.0,96.838,96.8649,96.7841,96.811,44297.0
2017-05-24 15:35:00,107.93,107.99,107.92,107.98,82520.0,96.82,96.8738,96.811,96.8649,82520.0
2017-05-24 15:40:00,107.98,108.05,107.96,108.03,48883.0,96.8649,96.9277,96.8469,96.9097,48883.0
2017-05-24 15:45:00,108.03,108.07,108.02,108.07,30252.0,96.9097,96.9456,96.9008,96.9456,30252.0
2017-05-24 15:50:00,108.07,108.14,108.07,108.14,80126.0,96.9456,97.0084,96.9456,97.0084,80126.0
2017-05-24 15:55:00,108.14,108.14,107.95,108.0,193881.0,97.0084,97.0084,96.838,96.8828,193881.0
2017-05-25 09:30:00,108.0,108.15,107.95,108.11,17967.0,96.8828,97.0174,96.838,96.9815,17967.0
2017-05-25 09:35:00,108.11,108.14,108.06,108.08,20224.0,96.9815,97.0084,96.9366,96.9546,20224.0
2017-05-25 09:40:00,108.08,108.09,107.95,107.99,28251.0,96.9546,96.9635,96.838,96.8738,28251.0
2017-05-25 09:45:00,107.99,107.99,107.94,107.98,29276.0,96.8738,96.8738,96.829,96.8649,29276.0
2017-05-25 09:50:00,107.97,108.02,107.96,107.96,47928.0,96.8559,96.9008,96.8469,96.8469,47928.0
2017-05-25 09:55:00,107.95,107.97,107.94,107.95,48020.0,96.838,96.8559,96.829,96.838,48020.0
2017-05-25 10:00:00,107.94,108.0,107.93,108.0,44416.0,96.829,96.8828,96.82,96.8828,44416.0
2017-05-25 10:05:00,107.98,108.04,107.96,107.97,62281.0,96.8649,96.9187,96.8469,96.8559,62281.0
2017-05-25 10:10:00,107.97,108.06,107.96,108.01,46235.0,96.8559,96.9366,96.8469,96.8918,46235.0
2017-05-25 10:15:00,108.02,108.02,107.96,107.97,58108.0,96.9008,96.9008,96.8469,96.8559,58108.0
2017-05-25 10:20:00,107.97,108.01,107.96,108.0,69620.0,96.8559,96.8918,96.8469,96.8828,69620.0
2017-05-25 10:25:00,108.0,108.0,107.97,107.98,39400.0,96.8828,96.8828,96.8559,96.8649,39400.0
2017-05-25 10:30:00,107.98,107.99,107.96,107.97,36666.0,96.8649,96.8738,96.8469,96.8559,36666.0
2017-05-25 10:35:00,107.97,107.97,107.93,107.94,66817.0,96.8559,96.8559,96.82,96.829,66817.0
2017-05-25 10:40:00,107.95,107.95,107.88,107.9,38400.0,96.838,96.838,96.7752,96.7931,38400.0
2017-05-25 10:45:00,107.9,107.95,107.89,107.91,43267.0,96.7931,96.838,96.7841,96.8021,43267.0
2017-05-25 10:50:00,107.92,107.92,107.9,107.91,41877.0,96.811,96.811,96.7931,96.8021,41877.0
2017-05-25 10:55:00,107.91,107.91,107.88,107.9,33537.0,96.8021,96.8021,96.7752,96.7931,33537.0
2017-05-25 11:00:00,107.9,107.9,107.85,107.86,159796.0,96.7931,96.7931,96.7483,96.7572,159796.0
2017-05-25 11:05:00,107.86,107.91,107.85,107.9,67469.0,96.7572,96.8021,96.7483,96.7931,67469.0
2017-05-25 11:10:00,107.9,107.9,107.88,107.89,44095.0,96.7931,96.7931,96.7752,96.7841,44095.0
2017-05-25 11:15:00,107.89,107.89,107.88,107.88,87928.0,96.7841,96.7841,96.7752,96.7752,87928.0
2017-05-25 11:20:00,107.89,107.89,107.87,107.88,32658.0,96.7841,96.7841,96.7662,96.7752,32658.0
2017-05-25 11:25:00,107.87,107.88,107.86,107.87,44028.0,96.7662,96.7752,96.7572,96.7662,44028.0
2017-05-25 11:30:00,107.87,107.88,107.86,107.88,24887.0,96.7662,96.7752,96.7572,96.7752,24887.0
2017-05-25 11:35:00,107.88,107.88,107.84,107.86,40680.0,96.7752,96.7752,96.7393,96.7572,40680.0
2017-05-25 11:40:00,107.85,107.86,107.85,107.86,22450.0,96.7483,96.7572,96.7483,96.7572,22450.0
2017-05-25 11:45:00,107.86,107.86,107.85,107.85,20147.0,96.7572,96.7572,96.7483,96.7483,20147.0
2017-05-25 11:50:00,107.85,107.86,107.85,107.86,19290.0,96.7483,96.7572,96.7483,96.7572,19290.0
2017-05-25 11:55:00,107.85,107.86,107.85,107.86,17463.0,96.7483,96.7572,96.7483,96.7572,17463.0
2017-05-25 12:00:00,107.86,107.86,107.85,107.86,27149.0,96.7572,96.7572,96.7483,96.7572,27149.0
2017-05-25 12:05:00,107.86,107.89,107.85,107.88,47639.0,96.7572,96.7841,96.7483,96.7752,47639.0
2017-05-25 12:10:00,107.88,107.88,107.87,107.88,20684.0,96.7752,96.7752,96.7662,96.7752,20684.0
2017-05-25 12:15:00,107.88,107.88,107.87,107.88,17672.0,96.7752,96.7752,96.7662,96.7752,17672.0
2017-05-25 12:20:00,107.88,107.88,107.84,107.86,49024.0,96.7752,96.7752,96.7393,96.7572,49024.0
2017-05-25 12:25:00,107.86,107.86,107.81,107.82,66527.0,96.7572,96.7572,96.7124,96.7213,66527.0
2017-05-25 12:30:00,107.81,107.83,107.81,107.81,18541.0,96.7124,96.7303,96.7124,96.7124,18541.0
2017-05-25 12:35:00,107.8,107.86,107.8,107.86,25100.0,96.7034,96.7572,96.7034,96.7572,25100.0
2017-05-25 12:40:00,107.86,107.87,107.85,107.86,13194.0,96.7572,96.7662,96.7483,96.7572,13194.0
2017-05-25 12:45:00,107.86,107.86,107.81,107.82,23700.0,96.7572,96.7572,96.7124,96.7213,23700.0
2017-05-25 12:50:00,107.83,107.87,107.82,107.84,21548.0,96.7303,96.7662,96.7213,96.7393,21548.0
2017-05-25 12:55:00,107.85,107.85,107.84,107.84,14711.0,96.7483,96.7483,96.7393,96.7393,14711.0
2017-05-25 13:00:00,107.84,107.85,107.84,107.84,18194.0,96.7393,96.7483,96.7393,96.7393,18194.0
2017-05-25 13:05:00,107.85,107.86,107.84,107.86,16137.0,96.7483,96.7572,96.7393,96.7572,16137.0
2017-05-25 13:10:00,107.86,107.86,107.85,107.86,15520.0,96.7572,96.7572,96.7483,96.7572,15520.0
2017-05-25 13:15:00,107.86,107.9,107.85,107.85,114055.0,96.7572,96.7931,96.7483,96.7483,114055.0
2017-05-25 13:20:00,107.86,107.87,107.86,107.87,21790.0,96.7572,96.7662,96.7572,96.7662,21790.0
2017-05-25 13:25:00,107.87,107.87,107.85,107.87,15142.0,96.7662,96.7662,96.7483,96.7662,15142.0
2017-05-25 13:30:00,107.87,107.87,107.86,107.87,22236.0,96.7662,96.7662,96.7572,96.7662,22236.0
2017-05-25 13:35:00,107.87,107.9,107.84,107.86,30457.0,96.7662,96.7931,96.7393,96.7572,30457.0
2017-05-25 13:40:00,107.86,107.89,107.85,107.89,19373.0,96.7572,96.7841,96.7483,96.7841,19373.0
2017-05-25 13:45:00,107.89,107.89,107.86,107.86,32027.0,96.7841,96.7841,96.7572,96.7572,32027.0
2017-05-25 13:50:00,107.87,107.88,107.86,107.87,16720.0,96.7662,96.7752,96.7572,96.7662,16720.0
2017-05-25 13:55:00,107.87,107.9,107.84,107.9,40888.0,96.7662,96.7931,96.7393,96.7931,40888.0
2017-05-25 14:00:00,107.9,107.92,107.89,107.92,20892.0,96.7931,96.811,96.7841,96.811,20892.0
2017-05-25 14:05:00,107.92,107.92,107.91,107.92,12783.0,96.811,96.811,96.8021,96.811,12783.0
2017-05-25 14:10:00,107.92,107.92,107.91,107.92,16886.0,96.811,96.811,96.8021,96.811,16886.0
2017-05-25 14:15:00,107.92,107.95,107.91,107.95,21281.0,96.811,96.838,96.8021,96.838,21281.0
2017-05-25 14:20:00,107.95,107.95,107.89,107.89,44125.0,96.838,96.838,96.7841,96.7841,44125.0
2017-05-25 14:25:00,107.88,107.91,107.87,107.91,26406.0,96.7752,96.8021,96.7662,96.8021,26406.0
2017-05-25 14:30:00,107.9,107.91,107.87,107.87,21583.0,96.7931,96.8021,96.7662,96.7662,21583.0
2017-05-25 14:35:00,107.87,107.89,107.86,107.89,16915.0,96.7662,96.7841,96.7572,96.7841,16915.0
2017-05-25 14:40:00,107.89,107.89,107.87,107.88,17767.0,96.7841,96.7841,96.7662,96.7752,17767.0
2017-05-25 14:45:00,107.88,107.89,107.87,107.89,33661.0,96.7752,96.7841,96.7662,96.7841,33661.0
2017-05-25 14:50:00,107.89,107.91,107.87,107.9,35592.0,96.7841,96.8021,96.7662,96.7931,35592.0
2017-05-25 14:55:00,107.9,107.94,107.9,107.94,25529.0,96.7931,96.829,96.7931,96.829,25529.0
2017-05-25 15:00:00,107.94,107.95,107.93,107.95,14293.0,96.829,96.838,96.82,96.838,14293.0
2017-05-25 15:05:00,107.95,107.96,107.93,107.93,27831.0,96.838,96.8469,96.82,96.82,27831.0
2017-05-25 15:10:00,107.94,107.95,107.93,107.95,23684.0,96.829,96.838,96.82,96.838,23684.0
2017-05-25 15:15:00,107.95,107.95,107.94,107.95,21344.0,96.838,96.838,96.829,96.838,21344.0
2017-05-25 15:20:00,107.94,107.95,107.9,107.93,41700.0,96.829,96.838,96.7931,96.82,41700.0
2017-05-25 15:25:00,107.93,107.94,107.91,107.93,19536.0,96.82,96.829,96.8021,96.82,19536.0
2017-05-25 15:30:00,107.93,107.94,107.93,107.93,26007.0,96.82,96.829,96.82,96.82,26007.0
2017-05-25 15:35:00,107.94,108.0,107.93,108.0,102342.0,96.829,96.8828,96.82,96.8828,102342.0
2017-05-25 15:40:00,108.0,108.0,107.99,108.0,26191.0,96.8828,96.8828,96.8738,96.8828,26191.0
2017-05-25 15:45:00,108.0,108.0,107.99,108.0,20174.0,96.8828,96.8828,96.8738,96.8828,20174.0
2017-05-25 15:50:00,107.99,107.99,107.93,107.98,35897.0,96.8738,96.8738,96.82,96.8649,35897.0
2017-05-25 15:55:00,107.98,107.98,107.93,107.95,52302.0,96.8649,96.8649,96.82,96.838,52302.0
2017-05-26 09:30:00,107.89,108.06,107.89,107.91,24857.0,96.7841,96.9366,96.7841,96.8021,24857.0
2017-05-26 09:35:00,107.94,108.0,107.94,108.0,5360.0,96.829,96.8828,96.829,96.8828,5360.0
2017-05-26 09:40:00,107.98,107.98,107.9,107.91,5935.0,96.8649,96.8649,96.7931,96.8021,5935.0
2017-05-26 09:45:00,107.92,107.98,107.89,107.97,26924.0,96.811,96.8649,96.7841,96.8559,26924.0
2017-05-26 09:50:00,107.97,108.0,107.94,107.98,21649.0,96.8559,96.8828,96.829,96.8649,21649.0
2017-05-26 09:55:00,107.99,108.05,107.98,108.02,28165.0,96.8738,96.9277,96.8649,96.9008,28165.0
2017-05-26 10:00:00,108.03,108.05,107.99,108.03,22348.0,96.9097,96.9277,96.8738,96.9097,22348.0
2017-05-26 10:05:00,108.04,108.05,107.98,108.0,34326.0,96.9187,96.9277,96.8649,96.8828,34326.0
2017-05-26 10:10:00,107.99,108.0,107.98,107.99,19264.0,96.8738,96.8828,96.8649,96.8738,19264.0
2017-05-26 10:15:00,107.99,108.05,107.98,108.03,40838.0,96.8738,96.9277,96.8649,96.9097,40838.0
2017-05-26 10:20:00,108.04,108.04,107.98,108.0,23713.0,96.9187,96.9187,96.8649,96.8828,23713.0
2017-05-26 10:25:00,108.0,108.01,107.96,108.01,32614.0,96.8828,96.8918,96.8469,96.8918,32614.0
2017-05-26 10:30:00,108.01,108.03,108.0,108.03,20369.0,96.8918,96.9097,96.8828,96.9097,20369.0
2017-05-26 10:35:00,108.03,108.04,107.99,107.99,44096.0,96.9097,96.9187,96.8738,96.8738,44096.0
2017-05-26 10:40:00,108.0,108.0,107.97,108.0,12242.0,96.8828,96.8828,96.8559,96.8828,12242.0
2017-05-26 10:45:00,107.99,108.01,107.96,107.96,27201.0,96.8738,96.8918,96.8469,96.8469,27201.0
2017-05-26 10:50:00,107.95,108.0,107.93,108.0,16766.0,96.838,96.8828,96.82,96.8828,16766.0
2017-05-26 10:55:00,108.0,108.02,107.98,107.98,38799.0,96.8828,96.9008,96.8649,96.8649,38799.0
2017-05-26 11:00:00,107.99,108.0,107.98,107.99,22524.0,96.8738,96.8828,96.8649,96.8738,22524.0
2017-05-26 11:05:00,107.99,108.0,107.99,108.0,23129.0,96.8738,96.8828,96.8738,96.8828,23129.0
2017-05-26 11:10:00,108.0,108.0,107.99,108.0,16900.0,96.8828,96.8828,96.8738,96.8828,16900.0
2017-05-26 11:15:00,108.0,108.0,107.98,108.0,31596.0,96.8828,96.8828,96.8649,96.8828,31596.0
2017-05-26 11:20:00,108.0,108.0,107.98,107.98,20824.0,96.8828,96.8828,96.8649,96.8649,20824.0
2017-05-26 11:25:00,107.99,108.0,107.98,108.0,22133.0,96.8738,96.8828,96.8649,96.8828,22133.0
2017-05-26 11:30:00,108.0,108.04,107.99,108.04,33958.0,96.8828,96.9187,96.8738,96.9187,33958.0
2017-05-26 11:35:00,108.04,108.05,108.03,108.04,42641.0,96.9187,96.9277,96.9097,96.9187,42641.0
2017-05-26 11:40:00,108.04,108.05,108.04,108.04,14875.0,96.9187,96.9277,96.9187,96.9187,14875.0
2017-05-26 11:45:00,108.05,108.05,108.04,108.04,20956.0,96.9277,96.9277,96.9187,96.9187,20956.0
2017-05-26 11:50:00,108.05,108.05,108.01,108.01,24509.0,96.9277,96.9277,96.8918,96.8918,24509.0
2017-05-26 11:55:00,108.02,108.02,108.0,108.01,21377.0,96.9008,96.9008,96.8828,96.8918,21377.0
2017-05-26 12:00:00,108.0,108.03,108.0,108.03,14962.0,96.8828,96.9097,96.8828,96.9097,14962.0
2017-05-26 12:05:00,108.03,108.03,108.02,108.03,9755.0,96.9097,96.9097,96.9008,96.9097,9755.0
2017-05-26 12:10:00,108.03,108.04,108.02,108.04,14700.0,96.9097,96.9187,96.9008,96.9187,14700.0
2017-05-26 12:15:00,108.04,108.04,108.01,108.02,20290.0,96.9187,96.9187,96.8918,96.9008,20290.0
2017-05-26 12:20:00,108.02,108.04,108.0,108.02,14997.0,96.9008,96.9187,96.8828,96.9008,14997.0
2017-05-26 12:25:00,108.02,108.03,108.0,108.01,17520.0,96.9008,96.9097,96.8828,96.8918,17520.0
2017-05-26 12:30:00,108.01,108.02,107.99,108.01,94788.0,96.8918,96.9008,96.8738,96.8918,94788.0
2017-05-26 12:35:00,108.02,108.05,108.0,108.02,29697.0,96.9008,96.9277,96.8828,96.9008,29697.0
2017-05-26 12:40:00,108.02,108.03,108.01,108.01,16356.0,96.9008,96.9097,96.8918,96.8918,16356.0
2017-05-26 12:45:00,108.02,108.04,108.01,108.04,18108.0,96.9008,96.9187,96.8918,96.9187,18108.0
2017-05-26 12:50:00,108.04,108.1,108.03,108.08,41695.0,96.9187,96.9725,96.9097,96.9546,41695.0
2017-05-26 12:55:00,108.08,108.11,108.07,108.09,31526.0,96.9546,96.9815,96.9456,96.9635,31526.0
2017-05-26 13:00:00,108.09,108.1,108.07,108.08,22158.0,96.9635,96.9725,96.9456,96.9546,22158.0
2017-05-26 13:05:00,108.08,108.09,108.07,108.08,19714.0,96.9546,96.9635,96.9456,96.9546,19714.0
2017-05-26 13:10:00,108.09,108.1,108.08,108.09,21400.0,96.9635,96.9725,96.9546,96.9635,21400.0
2017-05-26 13:15:00,108.1,108.11,108.09,108.1,25362.0,96.9725,96.9815,96.9635,96.9725,25362.0
2017-05-26 13:20:00,108.1,108.14,107.94,108.03,84458.0,96.9725,97.0084,96.829,96.9097,84458.0
2017-05-26 13:25:00,108.03,108.03,107.98,107.98,13591.0,96.9097,96.9097,96.8649,96.8649,13591.0
2017-05-26 13:30:00,107.98,108.03,107.95,108.03,20817.0,96.8649,96.9097,96.838,96.9097,20817.0
2017-05-26 13:35:00,108.03,108.03,107.97,108.01,21300.0,96.9097,96.9097,96.8559,96.8918,21300.0
2017-05-26 13:40:00,108.01,108.11,108.0,108.08,24840.0,96.8918,96.9815,96.8828,96.9546,24840.0
2017-05-26 13:45:00,108.09,108.09,108.04,108.05,19312.0,96.9635,96.9635,96.9187,96.9277,19312.0
2017-05-26 13:50:00,108.06,108.15,108.06,108.12,39512.0,96.9366,97.0174,96.9366,96.9905,39512.0
2017-05-26 13:55:00,108.12,108.16,108.11,108.13,26504.0,96.9905,97.0263,96.9815,96.9994,26504.0
2017-05-26 14:00:00,108.14,108.17,108.13,108.17,19109.0,97.0084,97.0353,96.9994,97.0353,19109.0
2017-05-26 14:05:00,108.17,108.17,108.12,108.13,22400.0,97.0353,97.0353,96.9905,96.9994,22400.0
2017-05-26 14:10:00,108.13,108.24,108.12,108.19,35344.0,96.9994,97.0981,96.9905,97.0533,35344.0
2017-05-26 14:15:00,108.19,108.22,108.19,108.22,22069.0,97.0533,97.0802,97.0533,97.0802,22069.0
2017-05-26 14:20:00,108.22,108.22,108.07,108.15,46633.0,97.0802,97.0802,96.9456,97.0174,46633.0
2017-05-26 14:25:00,108.16,108.21,108.15,108.15,23271.0,97.0263,97.0712,97.0174,97.0174,23271.0
2017-05-26 14:30:00,108.15,108.2,108.13,108.17,21519.0,97.0174,97.0622,96.9994,97.0353,21519.0
2017-05-26 14:35:00,108.17,108.18,108.14,108.16,23601.0,97.0353,97.0443,97.0084,97.0263,23601.0
2017-05-26 14:40:00,108.16,108.16,108.06,108.06,29819.0,97.0263,97.0263,96.9366,96.9366,29819.0
2017-05-26 14:45:00,108.07,108.12,108.02,108.05,44200.0,96.9456,96.9905,96.9008,96.9277,44200.0
2017-05-26 14:50:00,108.05,108.05,108.04,108.05,23000.0,96.9277,96.9277,96.9187,96.9277,23000.0
2017-05-26 14:55:00,108.04,108.13,108.04,108.13,35928.0,96.9187,96.9994,96.9187,96.9994,35928.0
2017-05-26 15:00:00,108.13,108.14,108.09,108.14,24510.0,96.9994,97.0084,96.9635,97.0084,24510.0
2017-05-26 15:05:00,108.14,108.19,108.09,108.09,24932.0,97.0084,97.0533,96.9635,96.9635,24932.0
2017-05-26 15:10:00,108.09,108.12,108.07,108.07,55289.0,96.9635,96.9905,96.9456,96.9456,55289.0
2017-05-26 15:15:00,108.08,108.11,108.07,108.09,30575.0,96.9546,96.9815,96.9456,96.9635,30575.0
2017-05-26 15:20:00,108.09,108.12,108.06,108.07,47806.0,96.9635,96.9905,96.9366,96.9456,47806.0
2017-05-26 15:25:00,108.07,108.09,108.05,108.05,37178.0,96.9456,96.9635,96.9277,96.9277,37178.0
2017-05-26 15:30:00,108.06,108.06,107.95,107.97,65698.0,96.9366,96.9366,96.838,96.8559,65698.0
2017-05-26 15:35:00,107.97,108.03,107.97,108.0,33470.0,96.8559,96.9097,96.8559,96.8828,33470.0
2017-05-26 15:40:00,108.01,108.03,107.99,108.03,44532.0,96.8918,96.9097,96.8738,96.9097,44532.0
2017-05-26 15:45:00,108.03,108.06,108.01,108.06,43207.0,96.9097,96.9366,96.8918,96.9366,43207.0
2017-05-26 15:50:00,108.06,108.08,107.93,107.95,77351.0,96.9366,96.9546,96.82,96.838,77351.0
2017-05-26 15:55:00,107.96,108.02,107.95,108.02,58468.0,96.8469,96.9008,96.838,96.9008,58468.0
2017-05-30 09:30:00,107.91,108.05,107.91,108.0,32513.0,96.8021,96.9277,96.8021,96.8828,32513.0
2017-05-30 09:35:00,108.0,108.04,107.96,108.0,18937.0,96.8828,96.9187,96.8469,96.8828,18937.0
2017-05-30 09:40:00,107.99,108.02,107.97,108.02,20520.0,96.8738,96.9008,96.8559,96.9008,20520.0
2017-05-30 09:45:00,108.0,108.02,107.96,107.97,36141.0,96.8828,96.9008,96.8469,96.8559,36141.0
2017-05-30 09:50:00,107.97,108.02,107.97,108.02,26510.0,96.8559,96.9008,96.8559,96.9008,26510.0
2017-05-30 09:55:00,108.03,108.07,108.01,108.04,27703.0,96.9097,96.9456,96.8918,96.9187,27703.0
2017-05-30 10:00:00,108.04,108.04,108.01,108.02,29341.0,96.9187,96.9187,96.8918,96.9008,29341.0
2017-05-30 10:05:00,108.03,108.03,107.98,108.0,27993.0,96.9097,96.9097,96.8649,96.8828,27993.0
2017-05-30 10:10:00,108.0,108.01,107.96,107.96,44734.0,96.8828,96.8918,96.8469,96.8469,44734.0
2017-05-30 10:15:00,107.96,107.99,107.95,107.98,23858.0,96.8469,96.8738,96.838,96.8649,23858.0
2017-05-30 10:20:00,107.99,107.99,107.93,107.98,29414.0,96.8738,96.8738,96.82,96.8649,29414.0
2017-05-30 10:25:00,107.97,108.01,107.97,108.0,21194.0,96.8559,96.8918,96.8559,96.8828,21194.0
2017-05-30 10:30:00,107.99,108.0,107.96,107.98,13612.0,96.8738,96.8828,96.8469,96.8649,13612.0
2017-05-30 10:35:00,107.98,108.01,107.96,108.0,21479.0,96.8649,96.8918,96.8469,96.8828,21479.0
2017-05-30 10:40:00,108.01,108.01,107.98,108.0,30796.0,96.8918,96.8918,96.8649,96.8828,30796.0
2017-05-30 10:45:00,108.01,108.01,107.98,107.98,19298.0,96.8918,96.8918,96.8649,96.8649,19298.0
2017-05-30 10:50:00,107.98,108.0,107.97,108.0,20052.0,96.8649,96.8828,96.8559,96.8828,20052.0
2017-05-30 10:55:00,108.0,108.03,107.99,108.03,36251.0,96.8828,96.9097,96.8738,96.9097,36251.0
2017-05-30 11:00:00,108.03,108.05,108.02,108.05,26943.0,96.9097,96.9277,96.9008,96.9277,26943.0
2017-05-30 11:05:00,108.05,108.12,108.05,108.12,21620.0,96.9277,96.9905,96.9277,96.9905,21620.0
2017-05-30 11:10:00,108.12,108.17,108.09,108.1,28829.0,96.9905,97.0353,96.9635,96.9725,28829.0
2017-05-30 11:15:00,108.11,108.12,108.09,108.1,17506.0,96.9815,96.9905,96.9635,96.9725,17506.0
2017-05-30 11:20:00,108.11,108.18,108.1,108.13,24791.0,96.9815,97.0443,96.9725,96.9994,24791.0
2017-05-30 11:25:00,108.14,108.15,108.1,108.12,26096.0,97.0084,97.0174,96.9725,96.9905,26096.0
2017-05-30 11:30:00,108.13,108.17,108.13,108.13,17639.0,96.9994,97.0353,96.9994,96.9994,17639.0
2017-05-30 11:35:00,108.13,108.16,108.11,108.14,26377.0,96.9994,97.0263,96.9815,97.0084,26377.0
2017-05-30 11:40:00,108.14,108.16,108.12,108.15,25648.0,97.0084,97.0263,96.9905,97.0174,25648.0
2017-05-30 11:45:00,108.15,108.15,108.13,108.14,28003.0,97.0174,97.0174,96.9994,97.0084,28003.0
2017-05-30 11:50:00,108.14,108.15,108.12,108.13,19629.0,97.0084,97.0174,96.9905,96.9994,19629.0
2017-05-30 11:55:00,108.13,108.14,108.11,108.12,25142.0,96.9994,97.0084,96.9815,96.9905,25142.0
2017-05-30 12:00:00,108.13,108.13,108.11,108.12,15797.0,96.9994,96.9994,96.9815,96.9905,15797.0
2017-05-30 12:05:00,108.12,108.12,108.09,108.11,51539.0,96.9905,96.9905,96.9635,96.9815,51539.0
2017-05-30 12:10:00,108.11,108.12,108.08,108.08,26231.0,96.9815,96.9905,96.9546,96.9546,26231.0
2017-05-30 12:15:00,108.09,108.11,108.08,108.09,20541.0,96.9635,96.9815,96.9546,96.9635,20541.0
2017-05-30 12:20:00,108.09,108.11,108.09,108.09,21169.0,96.9635,96.9815,96.9635,96.9635,21169.0
2017-05-30 12:25:00,108.09,108.11,108.09,108.1,23791.0,96.9635,96.9815,96.9635,96.9725,23791.0
2017-05-30 12:30:00,108.11,108.13,108.1,108.13,18904.0,96.9815,96.9994,96.9725,96.9994,18904.0
2017-05-30 12:35:00,108.13,108.13,108.08,108.11,30191.0,96.9994,96.9994,96.9546,96.9815,30191.0
2017-05-30 12:40:00,108.11,108.12,108.1,108.11,18459.0,96.9815,96.9905,96.9725,96.9815,18459.0
2017-05-30 12:45:00,108.11,108.13,108.09,108.12,22630.0,96.9815,96.9994,96.9635,96.9905,22630.0
2017-05-30 12:50:00,108.12,108.13,108.1,108.11,23226.0,96.9905,96.9994,96.9725,96.9815,23226.0
2017-05-30 12:55:00,108.11,108.15,108.1,108.14,16105.0,96.9815,97.0174,96.9725,97.0084,16105.0
2017-05-30 13:00:00,108.14,108.14,108.1,108.14,23098.0,97.0084,97.0084,96.9725,97.0084,23098.0
2017-05-30 13:05:00,108.14,108.21,108.13,108.2,30522.0,97.0084,97.0712,96.9994,97.0622,30522.0
2017-05-30 13:10:00,108.2,108.21,108.17,108.21,14888.0,97.0622,97.0712,97.0353,97.0712,14888.0
2017-05-30 13:15:00,108.21,108.21,108.15,108.18,21929.0,97.0712,97.0712,97.0174,97.0443,21929.0
2017-05-30 13:20:00,108.18,108.19,108.14,108.18,15149.0,97.0443,97.0533,97.0084,97.0443,15149.0
2017-05-30 13:25:00,108.18,108.2,108.17,108.18,15844.0,97.0443,97.0622,97.0353,97.0443,15844.0
2017-05-30 13:30:00,108.18,108.19,108.16,108.17,15850.0,97.0443,97.0533,97.0263,97.0353,15850.0
2017-05-30 13:35:00,108.17,108.17,108.1,108.14,27950.0,97.0353,97.0353,96.9725,97.0084,27950.0
2017-05-30 13:40:00,108.13,108.16,108.06,108.1,28693.0,96.9994,97.0263,96.9366,96.9725,28693.0
2017-05-30 13:45:00,108.1,108.14,108.09,108.11,14684.0,96.9725,97.0084,96.9635,96.9815,14684.0
2017-05-30 13:50:00,108.11,108.13,108.09,108.1,13273.0,96.9815,96.9994,96.9635,96.9725,13273.0
2017-05-30 13:55:00,108.11,108.14,108.1,108.11,13631.0,96.9815,97.0084,96.9725,96.9815,13631.0
2017-05-30 14:00:00,108.11,108.12,108.02,108.08,36454.0,96.9815,96.9905,96.9008,96.9546,36454.0
2017-05-30 14:05:00,108.09,108.11,108.08,108.11,12900.0,96.9635,96.9815,96.9546,96.9815,12900.0
2017-05-30 14:10:00,108.11,108.13,108.11,108.13,17709.0,96.9815,96.9994,96.9815,96.9994,17709.0
2017-05-30 14:15:00,108.13,108.15,108.1,108.12,29478.0,96.9994,97.0174,96.9725,96.9905,29478.0
2017-05-30 14:20:00,108.12,108.15,108.11,108.15,11516.0,96.9905,97.0174,96.9815,97.0174,11516.0
2017-05-30 14:25:00,108.15,108.15,108.11,108.12,13737.0,97.0174,97.0174,96.9815,96.9905,13737.0
2017-05-30 14:30:00,108.12,108.12,108.08,108.1,31332.0,96.9905,96.9905,96.9546,96.9725,31332.0
2017-05-30 14:35:00,108.11,108.13,108.1,108.13,10126.0,96.9815,96.9994,96.9725,96.9994,10126.0
2017-05-30 14:40:00,108.13,108.13,108.1,108.11,24608.0,96.9994,96.9994,96.9725,96.9815,24608.0
2017-05-30 14:45:00,108.11,108.13,108.11,108.13,16220.0,96.9815,96.9994,96.9815,96.9994,16220.0
2017-05-30 14:50:00,108.13,108.13,108.1,108.13,22555.0,96.9994,96.9994,96.9725,96.9994,22555.0
2017-05-30 14:55:00,108.13,108.16,108.12,108.16,18820.0,96.9994,97.0263,96.9905,97.0263,18820.0
2017-05-30 15:00:00,108.16,108.16,108.15,108.16,17599.0,97.0263,97.0263,97.0174,97.0263,17599.0
2017-05-30 15:05:00,108.16,108.16,108.09,108.12,29915.0,97.0263,97.0263,96.9635,96.9905,29915.0
2017-05-30 15:10:00,108.11,108.13,108.11,108.12,9402.0,96.9815,96.9994,96.9815,96.9905,9402.0
2017-05-30 15:15:00,108.11,108.12,108.09,108.12,16198.0,96.9815,96.9905,96.9635,96.9905,16198.0
2017-05-30 15:20:00,108.12,108.15,108.12,108.15,19064.0,96.9905,97.0174,96.9905,97.0174,19064.0
2017-05-30 15:25:00,108.15,108.15,108.14,108.14,20062.0,97.0174,97.0174,97.0084,97.0084,20062.0
2017-05-30 15:30:00,108.15,108.15,108.08,108.09,48733.0,97.0174,97.0174,96.9546,96.9635,48733.0
2017-05-30 15:35:00,108.1,108.12,108.09,108.12,36843.0,96.9725,96.9905,96.9635,96.9905,36843.0
2017-05-30 15:40:00,108.12,108.12,108.05,108.05,40167.0,96.9905,96.9905,96.9277,96.9277,40167.0
2017-05-30 15:45:00,108.07,108.12,108.07,108.12,17331.0,96.9456,96.9905,96.9456,96.9905,17331.0
2017-05-30 15:50:00,108.12,108.16,108.12,108.14,30411.0,96.9905,97.0263,96.9905,97.0084,30411.0
2017-05-30 15:55:00,108.14,108.14,108.07,108.13,87172.0,97.0084,97.0084,96.9456,96.9994,87172.0
2017-05-31 09:30:00,109.05,109.18,108.98,109.15,315505.0,97.8247,97.9413,97.7619,97.9144,315505.0
2017-05-31 09:35:00,109.13,109.42,109.01,109.25,331312.0,97.8965,98.1566,97.7888,98.0041,331312.0
2017-05-31 09:40:00,109.29,109.37,109.16,109.3,186112.0,98.04,98.1118,97.9234,98.049,186112.0
2017-05-31 09:45:00,109.31,109.49,109.31,109.41,179988.0,98.058,98.2194,98.058,98.1477,179988.0
2017-05-31 09:50:00,109.42,109.46,109.29,109.3,284120.0,98.1566,98.1925,98.04,98.049,284120.0
2017-05-31 09:55:00,109.31,109.4,109.3,109.31,106839.0,98.058,98.1387,98.049,98.058,106839.0
2017-05-31 10:00:00,109.31,109.32,109.14,109.17,93273.0,98.058,98.0669,97.9055,97.9324,93273.0
2017-05-31 10:05:00,109.17,109.17,109.03,109.12,153844.0,97.9324,97.9324,97.8068,97.8875,153844.0
2017-05-31 10:10:00,109.13,109.18,109.07,109.11,121428.0,97.8965,97.9413,97.8427,97.8786,121428.0
2017-05-31 10:15:00,109.11,109.19,109.08,109.14,109855.0,97.8786,97.9503,97.8516,97.9055,109855.0
2017-05-31 10:20:00,109.14,109.14,109.06,109.11,188421.0,97.9055,97.9055,97.8337,97.8786,188421.0
2017-05-31 10:25:00,109.11,109.23,109.09,109.22,62984.0,97.8786,97.9862,97.8606,97.9772,62984.0
2017-05-31 10:30:00,109.23,109.3,109.21,109.29,94448.0,97.9862,98.049,97.9683,98.04,94448.0
2017-05-31 10:35:00,109.3,109.3,109.2,109.21,91045.0,98.049,98.049,97.9593,97.9683,91045.0
2017-05-31 10:40:00,109.22,109.3,109.21,109.3,78842.0,97.9772,98.049,97.9683,98.049,78842.0
2017-05-31 10:45:00,109.3,109.3,109.26,109.28,75886.0,98.049,98.049,98.0131,98.0311,75886.0
2017-05-31 10:50:00,109.28,109.3,109.18,109.18,108659.0,98.0311,98.049,97.9413,97.9413,108659.0
2017-05-31 10:55:00,109.19,109.21,109.17,109.2,38739.0,97.9503,97.9683,97.9324,97.9593,38739.0
2017-05-31 11:00:00,109.21,109.22,109.09,109.09,71034.0,97.9683,97.9772,97.8606,97.8606,71034.0
2017-05-31 11:05:00,109.09,109.16,109.06,109.13,44807.0,97.8606,97.9234,97.8337,97.8965,44807.0
2017-05-31 11:10:00,109.13,109.23,109.13,109.2,116895.0,97.8965,97.9862,97.8965,97.9593,116895.0
2017-05-31 11:15:00,109.21,109.27,109.2,109.27,68982.0,97.9683,98.0221,97.9593,98.0221,68982.0
2017-05-31 11:20:00,109.26,109.31,109.26,109.27,72323.0,98.0131,98.058,98.0131,98.0221,72323.0
2017-05-31 11:25:00,109.28,109.3,109.23,109.3,66791.0,98.0311,98.049,97.9862,98.049,66791.0
2017-05-31 11:30:00,109.29,109.31,109.27,109.3,123263.0,98.04,98.058,98.0221,98.049,123263.0
2017-05-31 11:35:00,109.3,109.38,109.29,109.37,85910.0,98.049,98.1208,98.04,98.1118,85910.0
2017-05-31 11:40:00,109.37,109.38,109.33,109.35,26020.0,98.1118,98.1208,98.0759,98.0938,26020.0
2017-05-31 11:45:00,109.35,109.35,109.28,109.29,46699.0,98.0938,98.0938,98.0311,98.04,46699.0
2017-05-31 11:50:00,109.29,109.31,109.26,109.28,34752.0,98.04,98.058,98.0131,98.0311,34752.0
2017-05-31 11:55:00,109.29,109.3,109.28,109.3,32716.0,98.04,98.049,98.0311,98.049,32716.0
2017-05-31 12:00:00,109.3,109.35,109.29,109.34,23209.0,98.049,98.0938,98.04,98.0849,23209.0
2017-05-31 12:05:00,109.34,109.36,109.26,109.28,159793.0,98.0849,98.1028,98.0131,98.0311,159793.0
2017-05-31 12:10:00,109.28,109.34,109.27,109.34,21955.0,98.0311,98.0849,98.0221,98.0849,21955.0
2017-05-31 12:15:00,109.34,109.34,109.33,109.34,29251.0,98.0849,98.0849,98.0759,98.0849,29251.0
2017-05-31 12:20:00,109.34,109.35,109.33,109.35,210096.0,98.0849,98.0938,98.0759,98.0938,210096.0
2017-05-31 12:25:00,109.35,109.4,109.34,109.4,124987.0,98.0938,98.1387,98.0849,98.1387,124987.0
2017-05-31 12:30:00,109.39,109.4,109.36,109.38,30382.0,98.1297,98.1387,98.1028,98.1208,30382.0
2017-05-31 12:35:00,109.38,109.38,109.36,109.37,53183.0,98.1208,98.1208,98.1028,98.1118,53183.0
2017-05-31 12:40:00,109.37,109.37,109.35,109.36,49237.0,98.1118,98.1118,98.0938,98.1028,49237.0
2017-05-31 12:45:00,109.37,109.4,109.36,109.39,84257.0,98.1118,98.1387,98.1028,98.1297,84257.0
2017-05-31 12:50:00,109.39,109.4,109.37,109.39,55962.0,98.1297,98.1387,98.1118,98.1297,55962.0
2017-05-31 12:55:00,109.39,109.42,109.38,109.42,66124.0,98.1297,98.1566,98.1208,98.1566,66124.0
2017-05-31 13:00:00,109.42,109.43,109.41,109.42,25951.0,98.1566,98.1656,98.1477,98.1566,25951.0
2017-05-31 13:05:00,109.41,109.45,109.4,109.45,43490.0,98.1477,98.1836,98.1387,98.1836,43490.0
2017-05-31 13:10:00,109.45,109.47,109.43,109.47,72602.0,98.1836,98.2015,98.1656,98.2015,72602.0
2017-05-31 13:15:00,109.47,109.49,109.46,109.48,66740.0,98.2015,98.2194,98.1925,98.2105,66740.0
2017-05-31 13:20:00,109.48,109.48,109.43,109.45,41172.0,98.2105,98.2105,98.1656,98.1836,41172.0
2017-05-31 13:25:00,109.45,109.46,109.43,109.44,27455.0,98.1836,98.1925,98.1656,98.1746,27455.0
2017-05-31 13:30:00,109.44,109.5,109.42,109.5,76344.0,98.1746,98.2284,98.1566,98.2284,76344.0
2017-05-31 13:35:00,109.5,109.5,109.47,109.48,72517.0,98.2284,98.2284,98.2015,98.2105,72517.0
2017-05-31 13:40:00,109.48,109.55,109.44,109.54,179612.0,98.2105,98.2733,98.1746,98.2643,179612.0
2017-05-31 13:45:00,109.53,109.6,109.53,109.58,40695.0,98.2553,98.3181,98.2553,98.3002,40695.0
2017-05-31 13:50:00,109.58,109.79,109.58,109.64,104724.0,98.3002,98.4886,98.3002,98.354,104724.0
2017-05-31 13:55:00,109.64,109.66,109.54,109.59,104142.0,98.354,98.3719,98.2643,98.3091,104142.0
2017-05-31 14:00:00,109.6,109.64,109.52,109.57,100673.0,98.3181,98.354,98.2463,98.2912,100673.0
2017-05-31 14:05:00,109.57,109.58,109.5,109.52,61514.0,98.2912,98.3002,98.2284,98.2463,61514.0
2017-05-31 14:10:00,109.52,109.58,109.52,109.53,18703.0,98.2463,98.3002,98.2463,98.2553,18703.0
2017-05-31 14:15:00,109.54,109.56,109.52,109.55,34084.0,98.2643,98.2822,98.2463,98.2733,34084.0
2017-05-31 14:20:00,109.55,109.6,109.54,109.6,46922.0,98.2733,98.3181,98.2643,98.3181,46922.0
2017-05-31 14:25:00,109.59,109.6,109.54,109.6,38900.0,98.3091,98.3181,98.2643,98.3181,38900.0
2017-05-31 14:30:00,109.6,109.61,109.55,109.6,40953.0,98.3181,98.3271,98.2733,98.3181,40953.0
2017-05-31 14:35:00,109.6,109.61,109.53,109.6,55333.0,98.3181,98.3271,98.2553,98.3181,55333.0
2017-05-31 14:40:00,109.59,109.61,109.59,109.59,24292.0,98.3091,98.3271,98.3091,98.3091,24292.0
2017-05-31 14:45:00,109.6,109.61,109.57,109.59,76904.0,98.3181,98.3271,98.2912,98.3091,76904.0
2017-05-31 14:50:00,109.6,109.6,109.59,109.59,19733.0,98.3181,98.3181,98.3091,98.3091,19733.0
2017-05-31 14:55:00,109.6,109.65,109.59,109.65,90969.0,98.3181,98.363,98.3091,98.363,90969.0
2017-05-31 15:00:00,109.65,109.67,109.6,109.65,83623.0,98.363,98.3809,98.3181,98.363,83623.0
2017-05-31 15:05:00,109.65,109.66,109.58,109.59,44930.0,98.363,98.3719,98.3002,98.3091,44930.0
2017-05-31 15:10:00,109.6,109.64,109.57,109.6,54417.0,98.3181,98.354,98.2912,98.3181,54417.0
2017-05-31 15:15:00,109.61,109.62,109.59,109.62,31030.0,98.3271,98.3361,98.3091,98.3361,31030.0
2017-05-31 15:20:00,109.62,109.68,109.59,109.61,75429.0,98.3361,98.3899,98.3091,98.3271,75429.0
2017-05-31 15:25:00,109.61,109.61,109.51,109.56,64485.0,98.3271,98.3271,98.2374,98.2822,64485.0
2017-05-31 15:30:00,109.56,109.58,109.52,109.53,87498.0,98.2822,98.3002,98.2463,98.2553,87498.0
2017-05-31 15:35:00,109.54,109.54,109.45,109.47,53406.0,98.2643,98.2643,98.1836,98.2015,53406.0
2017-05-31 15:40:00,109.47,109.49,109.39,109.49,82065.0,98.2015,98.2194,98.1297,98.2194,82065.0
2017-05-31 15:45:00,109.48,109.49,109.29,109.3,106076.0,98.2105,98.2194,98.04,98.049,106076.0
2017-05-31 15:50:00,109.3,109.83,109.3,109.79,535883.0,98.049,98.5244,98.049,98.4886,535883.0
2017-05-31 15:55:00,109.79,109.81,109.67,109.78,467137.0,98.4886,98.5065,98.3809,98.4796,467137.0
2017-06-01 09:30:00,109.64,109.71,109.5,109.64,265049.0,98.354,98.4168,98.2284,98.354,265049.0
2017-06-01 09:35:00,109.6,109.65,109.47,109.47,190813.0,98.3181,98.363,98.2015,98.2015,190813.0
2017-06-01 09:40:00,109.48,109.51,109.38,109.5,93637.0,98.2105,98.2374,98.1208,98.2284,93637.0
2017-06-01 09:45:00,109.5,109.56,109.46,109.5,149309.0,98.2284,98.2822,98.1925,98.2284,149309.0
2017-06-01 09:50:00,109.51,109.64,109.49,109.64,163228.0,98.2374,98.354,98.2194,98.354,163228.0
2017-06-01 09:55:00,109.64,109.64,109.54,109.58,191546.0,98.354,98.354,98.2643,98.3002,191546.0
2017-06-01 10:00:00,109.57,109.6,109.5,109.52,65500.0,98.2912,98.3181,98.2284,98.2463,65500.0
2017-06-01 10:05:00,109.53,109.53,109.45,109.45,60348.0,98.2553,98.2553,98.1836,98.1836,60348.0
2017-06-01 10:10:00,109.46,109.47,109.45,109.45,67838.0,98.1925,98.2015,98.1836,98.1836,67838.0
2017-06-01 10:15:00,109.45,109.46,109.35,109.39,89549.0,98.1836,98.1925,98.0938,98.1297,89549.0
2017-06-01 10:20:00,109.4,109.59,109.39,109.55,248571.0,98.1387,98.3091,98.1297,98.2733,248571.0
2017-06-01 10:25:00,109.54,109.57,109.1,109.51,308399.0,98.2643,98.2912,97.8696,98.2374,308399.0
2017-06-01 10:30:00,109.52,109.55,109.46,109.46,171164.0,98.2463,98.2733,98.1925,98.1925,171164.0
2017-06-01 10:35:00,109.47,109.54,109.44,109.49,163998.0,98.2015,98.2643,98.1746,98.2194,163998.0
2017-06-01 10:40:00,109.49,109.51,109.44,109.47,121134.0,98.2194,98.2374,98.1746,98.2015,121134.0
2017-06-01 10:45:00,109.47,109.51,109.43,109.46,139962.0,98.2015,98.2374,98.1656,98.1925,139962.0
2017-06-01 10:50:00,109.45,109.47,109.42,109.45,38767.0,98.1836,98.2015,98.1566,98.1836,38767.0
2017-06-01 10:55:00,109.45,109.49,109.4,109.42,61790.0,98.1836,98.2194,98.1387,98.1566,61790.0
2017-06-01 11:00:00,109.42,109.49,109.41,109.44,112635.0,98.1566,98.2194,98.1477,98.1746,112635.0
2017-06-01 11:05:00,109.45,109.46,109.43,109.45,19835.0,98.1836,98.1925,98.1656,98.1836,19835.0
2017-06-01 11:10:00,109.44,109.45,109.36,109.38,174588.0,98.1746,98.1836,98.1028,98.1208,174588.0
2017-06-01 11:15:00,109.38,109.38,109.02,109.22,136245.0,98.1208,98.1208,97.7978,97.9772,136245.0
2017-06-01 11:20:00,109.21,109.24,109.01,109.1,137937.0,97.9683,97.9952,97.7888,97.8696,137937.0
2017-06-01 11:25:00,109.11,109.25,109.08,109.25,60660.0,97.8786,98.0041,97.8516,98.0041,60660.0
2017-06-01 11:30:00,109.25,109.27,109.21,109.22,36309.0,98.0041,98.0221,97.9683,97.9772,36309.0
2017-06-01 11:35:00,109.23,109.27,109.22,109.26,51681.0,97.9862,98.0221,97.9772,98.0131,51681.0
2017-06-01 11:40:00,109.26,109.27,109.21,109.24,37247.0,98.0131,98.0221,97.9683,97.9952,37247.0
2017-06-01 11:45:00,109.25,109.28,109.22,109.24,48187.0,98.0041,98.0311,97.9772,97.9952,48187.0
2017-06-01 11:50:00,109.24,109.24,109.19,109.22,46243.0,97.9952,97.9952,97.9503,97.9772,46243.0
2017-06-01 11:55:00,109.23,109.26,109.14,109.16,46331.0,97.9862,98.0131,97.9055,97.9234,46331.0
2017-06-01 12:00:00,109.16,109.2,109.15,109.15,28208.0,97.9234,97.9593,97.9144,97.9144,28208.0
2017-06-01 12:05:00,109.16,109.2,109.15,109.17,28276.0,97.9234,97.9593,97.9144,97.9324,28276.0
2017-06-01 12:10:00,109.17,109.19,109.14,109.15,34418.0,97.9324,97.9503,97.9055,97.9144,34418.0
2017-06-01 12:15:00,109.14,109.21,109.14,109.16,33080.0,97.9055,97.9683,97.9055,97.9234,33080.0
2017-06-01 12:20:00,109.16,109.16,109.12,109.13,43414.0,97.9234,97.9234,97.8875,97.8965,43414.0
2017-06-01 12:25:00,109.13,109.14,109.03,109.14,52318.0,97.8965,97.9055,97.8068,97.9055,52318.0
2017-06-01 12:30:00,109.13,109.14,109.0,109.04,76631.0,97.8965,97.9055,97.7799,97.8158,76631.0
2017-06-01 12:35:00,109.03,109.08,109.0,109.07,63481.0,97.8068,97.8516,97.7799,97.8427,63481.0
2017-06-01 12:40:00,109.07,109.14,109.07,109.14,25605.0,97.8427,97.9055,97.8427,97.9055,25605.0
2017-06-01 12:45:00,109.14,109.18,109.1,109.18,26744.0,97.9055,97.9413,97.8696,97.9413,26744.0
2017-06-01 12:50:00,109.18,109.27,109.17,109.22,39662.0,97.9413,98.0221,97.9324,97.9772,39662.0
2017-06-01 12:55:00,109.22,109.26,109.18,109.26,118579.0,97.9772,98.0131,97.9413,98.0131,118579.0
2017-06-01 13:00:00,109.26,109.3,109.24,109.3,60915.0,98.0131,98.049,97.9952,98.049,60915.0
2017-06-01 13:05:00,109.3,109.36,109.27,109.34,233937.0,98.049,98.1028,98.0221,98.0849,233937.0
2017-06-01 13:10:00,109.35,109.41,109.34,109.38,52354.0,98.0938,98.1477,98.0849,98.1208,52354.0
2017-06-01 13:15:00,109.38,109.4,109.33,109.38,411785.0,98.1208,98.1387,98.0759,98.1208,411785.0
2017-06-01 13:20:00,109.38,109.46,109.36,109.4,95133.0,98.1208,98.1925,98.1028,98.1387,95133.0
2017-06-01 13:25:00,109.4,109.48,109.39,109.48,198038.0,98.1387,98.2105,98.1297,98.2105,198038.0
2017-06-01 13:30:00,109.48,109.48,109.4,109.44,101102.0,98.2105,98.2105,98.1387,98.1746,101102.0
2017-06-01 13:35:00,109.43,109.44,109.37,109.44,43578.0,98.1656,98.1746,98.1118,98.1746,43578.0
2017-06-01 13:40:00,109.43,109.45,109.38,109.4,70882.0,98.1656,98.1836,98.1208,98.1387,70882.0
2017-06-01 13:45:00,109.41,109.48,109.4,109.45,40338.0,98.1477,98.2105,98.1387,98.1836,40338.0
2017-06-01 13:50:00,109.45,109.48,109.44,109.48,73788.0,98.1836,98.2105,98.1746,98.2105,73788.0
2017-06-01 13:55:00,109.48,109.48,109.36,109.39,85451.0,98.2105,98.2105,98.1028,98.1297,85451.0
2017-06-01 14:00:00,109.39,109.39,109.33,109.33,43353.0,98.1297,98.1297,98.0759,98.0759,43353.0
2017-06-01 14:05:00,109.33,109.33,109.31,109.32,44346.0,98.0759,98.0759,98.058,98.0669,44346.0
2017-06-01 14:10:00,109.33,109.34,109.31,109.32,37201.0,98.0759,98.0849,98.058,98.0669,37201.0
2017-06-01 14:15:00,109.33,109.37,109.32,109.37,134840.0,98.0759,98.1118,98.0669,98.1118,134840.0
2017-06-01 14:20:00,109.37,109.38,109.34,109.34,69809.0,98.1118,98.1208,98.0849,98.0849,69809.0
2017-06-01 14:25:00,109.34,109.35,109.23,109.3,61777.0,98.0849,98.0938,97.9862,98.049,61777.0
2017-06-01 14:30:00,109.3,109.36,109.3,109.33,38127.0,98.049,98.1028,98.049,98.0759,38127.0
2017-06-01 14:35:00,109.34,109.34,109.31,109.32,55192.0,98.0849,98.0849,98.058,98.0669,55192.0
2017-06-01 14:40:00,109.32,109.34,109.31,109.32,40073.0,98.0669,98.0849,98.058,98.0669,40073.0
2017-06-01 14:45:00,109.33,109.34,109.28,109.28,30592.0,98.0759,98.0849,98.0311,98.0311,30592.0
2017-06-01 14:50:00,109.29,109.31,109.27,109.29,91070.0,98.04,98.058,98.0221,98.04,91070.0
2017-06-01 14:55:00,109.29,109.3,109.27,109.28,40650.0,98.04,98.049,98.0221,98.0311,40650.0
2017-06-01 15:00:00,109.27,109.28,109.2,109.23,62708.0,98.0221,98.0311,97.9593,97.9862,62708.0
2017-06-01 15:05:00,109.24,109.27,109.15,109.27,54245.0,97.9952,98.0221,97.9144,98.0221,54245.0
2017-06-01 15:10:00,109.28,109.3,109.26,109.3,32807.0,98.0311,98.049,98.0131,98.049,32807.0
2017-06-01 15:15:00,109.3,109.3,109.26,109.3,56749.0,98.049,98.049,98.0131,98.049,56749.0
2017-06-01 15:20:00,109.3,109.34,109.28,109.33,59221.0,98.049,98.0849,98.0311,98.0759,59221.0
2017-06-01 15:25:00,109.33,109.35,109.31,109.34,55897.0,98.0759,98.0938,98.058,98.0849,55897.0
2017-06-01 15:30:00,109.34,109.37,109.3,109.35,112861.0,98.0849,98.1118,98.049,98.0938,112861.0
2017-06-01 15:35:00,109.35,109.37,109.32,109.34,51268.0,98.0938,98.1118,98.0669,98.0849,51268.0
2017-06-01 15:40:00,109.34,109.35,109.32,109.32,33734.0,98.0849,98.0938,98.0669,98.0669,33734.0
2017-06-01 15:45:00,109.33,109.35,109.31,109.31,83401.0,98.0759,98.0938,98.058,98.058,83401.0
2017-06-01 15:50:00,109.32,109.37,109.31,109.33,96024.0,98.0669,98.1118,98.058,98.0759,96024.0
2017-06-01 15:55:00,109.33,109.33,109.25,109.31,117035.0,98.0759,98.0759,98.0041,98.058,117035.0
2017-06-02 09:30:00,109.2,109.35,109.01,109.11,187189.0,97.9593,98.0938,97.7888,97.8786,187189.0
2017-06-02 09:35:00,109.11,109.13,108.93,108.98,129909.0,97.8786,97.8965,97.7171,97.7619,129909.0
2017-06-02 09:40:00,108.98,109.04,108.91,109.0,58818.0,97.7619,97.8158,97.6991,97.7799,58818.0
2017-06-02 09:45:00,109.0,109.0,108.9,108.9,49625.0,97.7799,97.7799,97.6902,97.6902,49625.0
2017-06-02 09:50:00,108.91,108.93,108.86,108.9,81627.0,97.6991,97.7171,97.6543,97.6902,81627.0
2017-06-02 09:55:00,108.9,108.98,108.88,108.98,34477.0,97.6902,97.7619,97.6722,97.7619,34477.0
2017-06-02 10:00:00,108.98,109.0,108.94,108.99,71800.0,97.7619,97.7799,97.7261,97.7709,71800.0
2017-06-02 10:05:00,108.99,109.01,108.96,109.0,66566.0,97.7709,97.7888,97.744,97.7799,66566.0
2017-06-02 10:10:00,109.0,109.06,108.99,109.06,57907.0,97.7799,97.8337,97.7709,97.8337,57907.0
2017-06-02 10:15:00,109.07,109.14,109.07,109.11,34724.0,97.8427,97.9055,97.8427,97.8786,34724.0
2017-06-02 10:20:00,109.12,109.12,108.95,108.98,83769.0,97.8875,97.8875,97.735,97.7619,83769.0
2017-06-02 10:25:00,108.98,109.08,108.98,109.03,30970.0,97.7619,97.8516,97.7619,97.8068,30970.0
2017-06-02 10:30:00,109.03,109.08,109.02,109.05,23460.0,97.8068,97.8516,97.7978,97.8247,23460.0
2017-06-02 10:35:00,109.04,109.05,109.02,109.02,16762.0,97.8158,97.8247,97.7978,97.7978,16762.0
2017-06-02 10:40:00,109.03,109.07,108.99,109.02,29079.0,97.8068,97.8427,97.7709,97.7978,29079.0
2017-06-02 10:45:00,109.03,109.05,109.01,109.03,27280.0,97.8068,97.8247,97.7888,97.8068,27280.0
2017-06-02 10:50:00,109.03,109.09,109.02,109.09,111840.0,97.8068,97.8606,97.7978,97.8606,111840.0
2017-06-02 10:55:00,109.09,109.2,109.08,109.18,148489.0,97.8606,97.9593,97.8516,97.9413,148489.0
2017-06-02 11:00:00,109.18,109.19,109.07,109.09,63171.0,97.9413,97.9503,97.8427,97.8606,63171.0
2017-06-02 11:05:00,109.09,109.17,109.08,109.16,19647.0,97.8606,97.9324,97.8516,97.9234,19647.0
2017-06-02 11:10:00,109.16,109.17,109.09,109.11,43571.0,97.9234,97.9324,97.8606,97.8786,43571.0
2017-06-02 11:15:00,109.11,109.11,109.05,109.05,35700.0,97.8786,97.8786,97.8247,97.8247,35700.0
2017-06-02 11:20:00,109.06,109.13,109.05,109.09,41396.0,97.8337,97.8965,97.8247,97.8606,41396.0
2017-06-02 11:25:00,109.09,109.1,109.06,109.07,19775.0,97.8606,97.8696,97.8337,97.8427,19775.0
2017-06-02 11:30:00,109.06,109.08,108.99,108.99,99252.0,97.8337,97.8516,97.7709,97.7709,99252.0
2017-06-02 11:35:00,109.0,109.04,108.99,109.04,23654.0,97.7799,97.8158,97.7709,97.8158,23654.0
2017-06-02 11:40:00,109.05,109.08,109.03,109.05,31600.0,97.8247,97.8516,97.8068,97.8247,31600.0
2017-06-02 11:45:00,109.05,109.08,109.02,109.03,23415.0,97.8247,97.8516,97.7978,97.8068,23415.0
2017-06-02 11:50:00,109.04,109.04,109.0,109.02,48443.0,97.8158,97.8158,97.7799,97.7978,48443.0
2017-06-02 11:55:00,109.03,109.05,109.02,109.05,19756.0,97.8068,97.8247,97.7978,97.8247,19756.0
2017-06-02 12:00:00,109.05,109.05,108.97,109.0,39064.0,97.8247,97.8247,97.753,97.7799,39064.0
2017-06-02 12:05:00,109.0,109.0,108.99,109.0,26432.0,97.7799,97.7799,97.7709,97.7799,26432.0
2017-06-02 12:10:00,109.0,109.04,108.99,109.04,28480.0,97.7799,97.8158,97.7709,97.8158,28480.0
2017-06-02 12:15:00,109.04,109.04,109.01,109.01,74829.0,97.8158,97.8158,97.7888,97.7888,74829.0
2017-06-02 12:20:00,109.02,109.04,109.0,109.02,41410.0,97.7978,97.8158,97.7799,97.7978,41410.0
2017-06-02 12:25:00,109.03,109.03,108.98,109.01,28718.0,97.8068,97.8068,97.7619,97.7888,28718.0
2017-06-02 12:30:00,109.0,109.04,108.99,109.04,26038.0,97.7799,97.8158,97.7709,97.8158,26038.0
2017-06-02 12:35:00,109.04,109.04,109.02,109.03,71696.0,97.8158,97.8158,97.7978,97.8068,71696.0
2017-06-02 12:40:00,109.03,109.12,109.02,109.09,54106.0,97.8068,97.8875,97.7978,97.8606,54106.0
2017-06-02 12:45:00,109.09,109.15,109.06,109.15,76252.0,97.8606,97.9144,97.8337,97.9144,76252.0
2017-06-02 12:50:00,109.15,109.18,109.12,109.13,28472.0,97.9144,97.9413,97.8875,97.8965,28472.0
2017-06-02 12:55:00,109.13,109.17,109.12,109.15,27038.0,97.8965,97.9324,97.8875,97.9144,27038.0
2017-06-02 13:00:00,109.15,109.18,109.15,109.18,18797.0,97.9144,97.9413,97.9144,97.9413,18797.0
2017-06-02 13:05:00,109.18,109.18,109.12,109.14,27537.0,97.9413,97.9413,97.8875,97.9055,27537.0
2017-06-02 13:10:00,109.15,109.16,109.14,109.16,21901.0,97.9144,97.9234,97.9055,97.9234,21901.0
2017-06-02 13:15:00,109.16,109.2,109.15,109.16,24291.0,97.9234,97.9593,97.9144,97.9234,24291.0
2017-06-02 13:20:00,109.16,109.18,109.12,109.13,26199.0,97.9234,97.9413,97.8875,97.8965,26199.0
2017-06-02 13:25:00,109.13,109.14,109.09,109.12,23930.0,97.8965,97.9055,97.8606,97.8875,23930.0
2017-06-02 13:30:00,109.12,109.12,109.07,109.12,23065.0,97.8875,97.8875,97.8427,97.8875,23065.0
2017-06-02 13:35:00,109.12,109.14,109.09,109.12,45941.0,97.8875,97.9055,97.8606,97.8875,45941.0
2017-06-02 13:40:00,109.12,109.14,109.11,109.13,31093.0,97.8875,97.9055,97.8786,97.8965,31093.0
2017-06-02 13:45:00,109.13,109.16,109.12,109.14,28726.0,97.8965,97.9234,97.8875,97.9055,28726.0
2017-06-02 13:50:00,109.14,109.14,109.08,109.14,29908.0,97.9055,97.9055,97.8516,97.9055,29908.0
2017-06-02 13:55:00,109.14,109.17,109.12,109.15,30562.0,97.9055,97.9324,97.8875,97.9144,30562.0
2017-06-02 14:00:00,109.15,109.18,109.12,109.13,23352.0,97.9144,97.9413,97.8875,97.8965,23352.0
2017-06-02 14:05:00,109.13,109.15,109.06,109.14,26437.0,97.8965,97.9144,97.8337,97.9055,26437.0
2017-06-02 14:10:00,109.15,109.18,109.13,109.18,18800.0,97.9144,97.9413,97.8965,97.9413,18800.0
2017-06-02 14:15:00,109.18,109.2,109.12,109.13,32144.0,97.9413,97.9593,97.8875,97.8965,32144.0
2017-06-02 14:20:00,109.13,109.16,109.13,109.15,32868.0,97.8965,97.9234,97.8965,97.9144,32868.0
2017-06-02 14:25:00,109.15,109.16,109.07,109.1,122040.0,97.9144,97.9234,97.8427,97.8696,122040.0
2017-06-02 14:30:00,109.09,109.16,109.09,109.16,28069.0,97.8606,97.9234,97.8606,97.9234,28069.0
2017-06-02 14:35:00,109.16,109.2,109.14,109.2,36309.0,97.9234,97.9593,97.9055,97.9593,36309.0
2017-06-02 14:40:00,109.2,109.2,109.17,109.18,35317.0,97.9593,97.9593,97.9324,97.9413,35317.0
2017-06-02 14:45:00,109.19,109.2,109.17,109.2,19825.0,97.9503,97.9593,97.9324,97.9593,19825.0
2017-06-02 14:50:00,109.2,109.21,109.19,109.2,43831.0,97.9593,97.9683,97.9503,97.9593,43831.0
2017-06-02 14:55:00,109.2,109.2,109.15,109.16,27080.0,97.9593,97.9593,97.9144,97.9234,27080.0
2017-06-02 15:00:00,109.16,109.16,109.14,109.15,20814.0,97.9234,97.9234,97.9055,97.9144,20814.0
2017-06-02 15:05:00,109.16,109.17,109.12,109.13,41328.0,97.9234,97.9324,97.8875,97.8965,41328.0
2017-06-02 15:10:00,109.13,109.13,109.08,109.09,30667.0,97.8965,97.8965,97.8516,97.8606,30667.0
2017-06-02 15:15:00,109.09,109.09,109.07,109.09,19388.0,97.8606,97.8606,97.8427,97.8606,19388.0
2017-06-02 15:20:00,109.09,109.1,109.05,109.1,43273.0,97.8606,97.8696,97.8247,97.8696,43273.0
2017-06-02 15:25:00,109.1,109.11,109.06,109.07,31431.0,97.8696,97.8786,97.8337,97.8427,31431.0
2017-06-02 15:30:00,109.07,109.1,109.06,109.1,24059.0,97.8427,97.8696,97.8337,97.8696,24059.0
2017-06-02 15:35:00,109.1,109.12,109.08,109.09,33764.0,97.8696,97.8875,97.8516,97.8606,33764.0
2017-06-02 15:40:00,109.09,109.1,109.06,109.06,139814.0,97.8606,97.8696,97.8337,97.8337,139814.0
2017-06-02 15:45:00,109.06,109.07,109.04,109.04,26901.0,97.8337,97.8427,97.8158,97.8158,26901.0
2017-06-02 15:50:00,109.05,109.11,109.04,109.09,51831.0,97.8247,97.8786,97.8158,97.8606,51831.0
2017-06-02 15:55:00,109.09,109.16,109.08,109.15,52815.0,97.8606,97.9234,97.8516,97.9144,52815.0
2017-06-05 09:30:00,109.0,109.18,109.0,109.18,33322.0,97.7799,97.9413,97.7799,97.9413,33322.0
2017-06-05 09:35:00,109.18,109.19,109.08,109.15,22219.0,97.9413,97.9503,97.8516,97.9144,22219.0
2017-06-05 09:40:00,109.15,109.19,109.1,109.18,23956.0,97.9144,97.9503,97.8696,97.9413,23956.0
2017-06-05 09:45:00,109.18,109.32,109.16,109.23,54086.0,97.9413,98.0669,97.9234,97.9862,54086.0
2017-06-05 09:50:00,109.22,109.24,109.12,109.15,23194.0,97.9772,97.9952,97.8875,97.9144,23194.0
2017-06-05 09:55:00,109.15,109.15,109.1,109.13,29737.0,97.9144,97.9144,97.8696,97.8965,29737.0
2017-06-05 10:00:00,109.13,109.13,109.05,109.08,95769.0,97.8965,97.8965,97.8247,97.8516,95769.0
2017-06-05 10:05:00,109.09,109.11,109.02,109.04,32859.0,97.8606,97.8786,97.7978,97.8158,32859.0
2017-06-05 10:10:00,109.04,109.1,109.02,109.09,29390.0,97.8158,97.8696,97.7978,97.8606,29390.0
2017-06-05 10:15:00,109.09,109.09,109.04,109.07,51040.0,97.8606,97.8606,97.8158,97.8427,51040.0
2017-06-05 10:20:00,109.07,109.07,109.02,109.04,46721.0,97.8427,97.8427,97.7978,97.8158,46721.0
2017-06-05 10:25:00,109.04,109.07,109.04,109.07,32991.0,97.8158,97.8427,97.8158,97.8427,32991.0
2017-06-05 10:30:00,109.07,109.14,109.05,109.12,51175.0,97.8427,97.9055,97.8247,97.8875,51175.0
2017-06-05 10:35:00,109.11,109.12,109.09,109.11,14521.0,97.8786,97.8875,97.8606,97.8786,14521.0
2017-06-05 10:40:00,109.11,109.13,109.1,109.12,17290.0,97.8786,97.8965,97.8696,97.8875,17290.0
2017-06-05 10:45:00,109.12,109.12,109.06,109.1,50978.0,97.8875,97.8875,97.8337,97.8696,50978.0
2017-06-05 10:50:00,109.11,109.12,109.08,109.1,19689.0,97.8786,97.8875,97.8516,97.8696,19689.0
2017-06-05 10:55:00,109.1,109.11,109.08,109.11,21883.0,97.8696,97.8786,97.8516,97.8786,21883.0
2017-06-05 11:00:00,109.11,109.14,109.1,109.13,20208.0,97.8786,97.9055,97.8696,97.8965,20208.0
2017-06-05 11:05:00,109.13,109.13,109.09,109.12,25047.0,97.8965,97.8965,97.8606,97.8875,25047.0
2017-06-05 11:10:00,109.12,109.16,109.11,109.13,25857.0,97.8875,97.9234,97.8786,97.8965,25857.0
2017-06-05 11:15:00,109.13,109.13,109.07,109.11,35040.0,97.8965,97.8965,97.8427,97.8786,35040.0
2017-06-05 11:20:00,109.12,109.15,109.11,109.13,40555.0,97.8875,97.9144,97.8786,97.8965,40555.0
2017-06-05 11:25:00,109.13,109.13,109.08,109.09,41786.0,97.8965,97.8965,97.8516,97.8606,41786.0
2017-06-05 11:30:00,109.09,109.12,109.07,109.09,27535.0,97.8606,97.8875,97.8427,97.8606,27535.0
2017-06-05 11:35:00,109.09,109.16,109.09,109.14,39196.0,97.8606,97.9234,97.8606,97.9055,39196.0
2017-06-05 11:40:00,109.14,109.16,109.13,109.14,20164.0,97.9055,97.9234,97.8965,97.9055,20164.0
2017-06-05 11:45:00,109.14,109.14,109.1,109.13,20720.0,97.9055,97.9055,97.8696,97.8965,20720.0
2017-06-05 11:50:00,109.13,109.14,109.07,109.08,25296.0,97.8965,97.9055,97.8427,97.8516,25296.0
2017-06-05 11:55:00,109.09,109.1,109.08,109.09,14006.0,97.8606,97.8696,97.8516,97.8606,14006.0
2017-06-05 12:00:00,109.1,109.13,109.09,109.12,29533.0,97.8696,97.8965,97.8606,97.8875,29533.0
2017-06-05 12:05:00,109.13,109.21,109.12,109.21,32309.0,97.8965,97.9683,97.8875,97.9683,32309.0
2017-06-05 12:10:00,109.21,109.23,109.17,109.19,28356.0,97.9683,97.9862,97.9324,97.9503,28356.0
2017-06-05 12:15:00,109.19,109.19,109.18,109.18,18043.0,97.9503,97.9503,97.9413,97.9413,18043.0
2017-06-05 12:20:00,109.19,109.25,109.18,109.25,22555.0,97.9503,98.0041,97.9413,98.0041,22555.0
2017-06-05 12:25:00,109.25,109.25,109.21,109.22,21482.0,98.0041,98.0041,97.9683,97.9772,21482.0
2017-06-05 12:30:00,109.22,109.25,109.21,109.24,31384.0,97.9772,98.0041,97.9683,97.9952,31384.0
2017-06-05 12:35:00,109.23,109.25,109.23,109.25,26836.0,97.9862,98.0041,97.9862,98.0041,26836.0
2017-06-05 12:40:00,109.25,109.25,109.21,109.22,17405.0,98.0041,98.0041,97.9683,97.9772,17405.0
2017-06-05 12:45:00,109.23,109.25,109.22,109.25,18398.0,97.9862,98.0041,97.9772,98.0041,18398.0
2017-06-05 12:50:00,109.25,109.26,109.23,109.23,50541.0,98.0041,98.0131,97.9862,97.9862,50541.0
2017-06-05 12:55:00,109.24,109.24,109.22,109.23,16569.0,97.9952,97.9952,97.9772,97.9862,16569.0
2017-06-05 13:00:00,109.22,109.23,109.21,109.22,14037.0,97.9772,97.9862,97.9683,97.9772,14037.0
2017-06-05 13:05:00,109.22,109.24,109.21,109.24,23305.0,97.9772,97.9952,97.9683,97.9952,23305.0
2017-06-05 13:10:00,109.25,109.25,109.24,109.25,21108.0,98.0041,98.0041,97.9952,98.0041,21108.0
2017-06-05 13:15:00,109.25,109.26,109.23,109.24,26367.0,98.0041,98.0131,97.9862,97.9952,26367.0
2017-06-05 13:20:00,109.23,109.25,109.23,109.25,23003.0,97.9862,98.0041,97.9862,98.0041,23003.0
2017-06-05 13:25:00,109.25,109.26,109.24,109.25,24966.0,98.0041,98.0131,97.9952,98.0041,24966.0
2017-06-05 13:30:00,109.25,109.26,109.24,109.25,22386.0,98.0041,98.0131,97.9952,98.0041,22386.0
2017-06-05 13:35:00,109.25,109.26,109.24,109.25,26253.0,98.0041,98.0131,97.9952,98.0041,26253.0
2017-06-05 13:40:00,109.25,109.25,109.2,109.22,27340.0,98.0041,98.0041,97.9593,97.9772,27340.0
2017-06-05 13:45:00,109.23,109.23,109.18,109.22,31113.0,97.9862,97.9862,97.9413,97.9772,31113.0
2017-06-05 13:50:00,109.22,109.25,109.21,109.23,30594.0,97.9772,98.0041,97.9683,97.9862,30594.0
2017-06-05 13:55:00,109.23,109.25,109.23,109.23,46505.0,97.9862,98.0041,97.9862,97.9862,46505.0
2017-06-05 14:00:00,109.24,109.24,109.18,109.19,15197.0,97.9952,97.9952,97.9413,97.9503,15197.0
2017-06-05 14:05:00,109.19,109.19,109.14,109.16,21995.0,97.9503,97.9503,97.9055,97.9234,21995.0
2017-06-05 14:10:00,109.16,109.16,109.13,109.15,12987.0,97.9234,97.9234,97.8965,97.9144,12987.0
2017-06-05 14:15:00,109.15,109.15,109.12,109.12,15279.0,97.9144,97.9144,97.8875,97.8875,15279.0
2017-06-05 14:20:00,109.12,109.16,109.11,109.15,23683.0,97.8875,97.9234,97.8786,97.9144,23683.0
2017-06-05 14:25:00,109.14,109.15,109.12,109.13,13200.0,97.9055,97.9144,97.8875,97.8965,13200.0
2017-06-05 14:30:00,109.12,109.17,109.12,109.13,15832.0,97.8875,97.9324,97.8875,97.8965,15832.0
2017-06-05 14:35:00,109.14,109.15,109.12,109.13,17105.0,97.9055,97.9144,97.8875,97.8965,17105.0
2017-06-05 14:40:00,109.14,109.15,109.13,109.15,24102.0,97.9055,97.9144,97.8965,97.9144,24102.0
2017-06-05 14:45:00,109.15,109.16,109.14,109.16,19204.0,97.9144,97.9234,97.9055,97.9234,19204.0
2017-06-05 14:50:00,109.16,109.18,109.15,109.18,13187.0,97.9234,97.9413,97.9144,97.9413,13187.0
2017-06-05 14:55:00,109.18,109.21,109.17,109.18,42952.0,97.9413,97.9683,97.9324,97.9413,42952.0
2017-06-05 15:00:00,109.18,109.19,109.15,109.17,31997.0,97.9413,97.9503,97.9144,97.9324,31997.0
2017-06-05 15:05:00,109.17,109.21,109.16,109.18,29372.0,97.9324,97.9683,97.9234,97.9413,29372.0
2017-06-05 15:10:00,109.18,109.24,109.17,109.24,25760.0,97.9413,97.9952,97.9324,97.9952,25760.0
2017-06-05 15:15:00,109.23,109.26,109.23,109.25,40999.0,97.9862,98.0131,97.9862,98.0041,40999.0
2017-06-05 15:20:00,109.26,109.26,109.23,109.25,27400.0,98.0131,98.0131,97.9862,98.0041,27400.0
2017-06-05 15:25:00,109.25,109.26,109.24,109.25,28183.0,98.0041,98.0131,97.9952,98.0041,28183.0
2017-06-05 15:30:00,109.25,109.26,109.2,109.23,36369.0,98.0041,98.0131,97.9593,97.9862,36369.0
2017-06-05 15:35:00,109.23,109.23,109.22,109.22,19874.0,97.9862,97.9862,97.9772,97.9772,19874.0
2017-06-05 15:40:00,109.23,109.23,109.17,109.17,28840.0,97.9862,97.9862,97.9324,97.9324,28840.0
2017-06-05 15:45:00,109.18,109.18,109.13,109.15,14782.0,97.9413,97.9413,97.8965,97.9144,14782.0
2017-06-05 15:50:00,109.15,109.17,109.14,109.15,18033.0,97.9144,97.9324,97.9055,97.9144,18033.0
2017-06-05 15:55:00,109.15,109.21,109.13,109.2,46663.0,97.9144,97.9683,97.8965,97.9593,46663.0
2017-06-06 09:30:00,109.22,109.22,109.11,109.18,19966.0,97.9772,97.9772,97.8786,97.9413,19966.0
2017-06-06 09:35:00,109.15,109.2,109.12,109.12,9700.0,97.9144,97.9593,97.8875,97.8875,9700.0
2017-06-06 09:40:00,109.13,109.17,109.12,109.16,10183.0,97.8965,97.9324,97.8875,97.9234,10183.0
2017-06-06 09:45:00,109.14,109.15,109.09,109.12,34248.0,97.9055,97.9144,97.8606,97.8875,34248.0
2017-06-06 09:50:00,109.12,109.19,109.11,109.18,30999.0,97.8875,97.9503,97.8786,97.9413,30999.0
2017-06-06 09:55:00,109.19,109.21,109.12,109.13,33831.0,97.9503,97.9683,97.8875,97.8965,33831.0
2017-06-06 10:00:00,109.13,109.13,109.1,109.11,42578.0,97.8965,97.8965,97.8696,97.8786,42578.0
2017-06-06 10:05:00,109.1,109.11,109.05,109.07,47246.0,97.8696,97.8786,97.8247,97.8427,47246.0
2017-06-06 10:10:00,109.07,109.13,109.06,109.09,28560.0,97.8427,97.8965,97.8337,97.8606,28560.0
2017-06-06 10:15:00,109.09,109.13,109.08,109.12,29688.0,97.8606,97.8965,97.8516,97.8875,29688.0
2017-06-06 10:20:00,109.13,109.16,109.13,109.16,17143.0,97.8965,97.9234,97.8965,97.9234,17143.0
2017-06-06 10:25:00,109.16,109.16,109.09,109.12,25719.0,97.9234,97.9234,97.8606,97.8875,25719.0
2017-06-06 10:30:00,109.12,109.17,109.11,109.17,20020.0,97.8875,97.9324,97.8786,97.9324,20020.0
2017-06-06 10:35:00,109.17,109.18,109.16,109.18,21372.0,97.9324,97.9413,97.9234,97.9413,21372.0
2017-06-06 10:40:00,109.17,109.22,109.13,109.22,41838.0,97.9324,97.9772,97.8965,97.9772,41838.0
2017-06-06 10:45:00,109.22,109.24,109.2,109.23,20152.0,97.9772,97.9952,97.9593,97.9862,20152.0
2017-06-06 10:50:00,109.24,109.25,109.23,109.25,30833.0,97.9952,98.0041,97.9862,98.0041,30833.0
2017-06-06 10:55:00,109.25,109.3,109.24,109.26,33079.0,98.0041,98.049,97.9952,98.0131,33079.0
2017-06-06 11:00:00,109.26,109.26,109.23,109.24,21594.0,98.0131,98.0131,97.9862,97.9952,21594.0
2017-06-06 11:05:00,109.24,109.24,109.2,109.22,18473.0,97.9952,97.9952,97.9593,97.9772,18473.0
2017-06-06 11:10:00,109.22,109.35,109.21,109.34,64001.0,97.9772,98.0938,97.9683,98.0849,64001.0
2017-06-06 11:15:00,109.34,109.35,109.24,109.26,30816.0,98.0849,98.0938,97.9952,98.0131,30816.0
2017-06-06 11:20:00,109.27,109.27,109.21,109.21,27395.0,98.0221,98.0221,97.9683,97.9683,27395.0
2017-06-06 11:25:00,109.22,109.24,109.18,109.2,125551.0,97.9772,97.9952,97.9413,97.9593,125551.0
2017-06-06 11:30:00,109.2,109.21,109.15,109.15,54584.0,97.9593,97.9683,97.9144,97.9144,54584.0
2017-06-06 11:35:00,109.15,109.18,109.11,109.12,23537.0,97.9144,97.9413,97.8786,97.8875,23537.0
2017-06-06 11:40:00,109.13,109.15,109.11,109.13,32317.0,97.8965,97.9144,97.8786,97.8965,32317.0
2017-06-06 11:45:00,109.14,109.15,109.1,109.13,23090.0,97.9055,97.9144,97.8696,97.8965,23090.0
2017-06-06 11:50:00,109.13,109.13,109.1,109.13,14829.0,97.8965,97.8965,97.8696,97.8965,14829.0
2017-06-06 11:55:00,109.13,109.13,109.1,109.1,16899.0,97.8965,97.8965,97.8696,97.8696,16899.0
2017-06-06 12:00:00,109.11,109.11,109.1,109.11,19323.0,97.8786,97.8786,97.8696,97.8786,19323.0
2017-06-06 12:05:00,109.1,109.12,109.09,109.11,36821.0,97.8696,97.8875,97.8606,97.8786,36821.0
2017-06-06 12:10:00,109.12,109.12,109.07,109.08,20739.0,97.8875,97.8875,97.8427,97.8516,20739.0
2017-06-06 12:15:00,109.08,109.08,109.05,109.06,24997.0,97.8516,97.8516,97.8247,97.8337,24997.0
2017-06-06 12:20:00,109.06,109.07,109.04,109.07,30361.0,97.8337,97.8427,97.8158,97.8427,30361.0
2017-06-06 12:25:00,109.08,109.09,109.04,109.06,34128.0,97.8516,97.8606,97.8158,97.8337,34128.0
2017-06-06 12:30:00,109.06,109.06,109.02,109.06,38036.0,97.8337,97.8337,97.7978,97.8337,38036.0
2017-06-06 12:35:00,109.05,109.06,109.04,109.05,32500.0,97.8247,97.8337,97.8158,97.8247,32500.0
2017-06-06 12:40:00,109.05,109.05,109.04,109.05,13400.0,97.8247,97.8247,97.8158,97.8247,13400.0
2017-06-06 12:45:00,109.05,109.08,109.04,109.06,27719.0,97.8247,97.8516,97.8158,97.8337,27719.0
2017-06-06 12:50:00,109.07,109.07,109.05,109.05,19632.0,97.8427,97.8427,97.8247,97.8247,19632.0
2017-06-06 12:55:00,109.06,109.09,109.05,109.07,47922.0,97.8337,97.8606,97.8247,97.8427,47922.0
2017-06-06 13:00:00,109.08,109.08,109.06,109.06,11923.0,97.8516,97.8516,97.8337,97.8337,11923.0
2017-06-06 13:05:00,109.06,109.06,109.05,109.06,12056.0,97.8337,97.8337,97.8247,97.8337,12056.0
2017-06-06 13:10:00,109.06,109.06,109.05,109.06,24220.0,97.8337,97.8337,97.8247,97.8337,24220.0
2017-06-06 13:15:00,109.06,109.06,109.05,109.06,14567.0,97.8337,97.8337,97.8247,97.8337,14567.0
2017-06-06 13:20:00,109.05,109.06,109.02,109.02,55169.0,97.8247,97.8337,97.7978,97.7978,55169.0
2017-06-06 13:25:00,109.03,109.03,109.0,109.02,23553.0,97.8068,97.8068,97.7799,97.7978,23553.0
2017-06-06 13:30:00,109.02,109.02,108.99,109.02,48856.0,97.7978,97.7978,97.7709,97.7978,48856.0
2017-06-06 13:35:00,109.02,109.04,109.0,109.0,19375.0,97.7978,97.8158,97.7799,97.7799,19375.0
2017-06-06 13:40:00,109.01,109.01,109.0,109.01,16893.0,97.7888,97.7888,97.7799,97.7888,16893.0
2017-06-06 13:45:00,109.01,109.01,109.0,109.0,22702.0,97.7888,97.7888,97.7799,97.7799,22702.0
2017-06-06 13:50:00,109.01,109.02,109.0,109.01,34028.0,97.7888,97.7978,97.7799,97.7888,34028.0
2017-06-06 13:55:00,109.01,109.01,108.98,108.98,24631.0,97.7888,97.7888,97.7619,97.7619,24631.0
2017-06-06 14:00:00,108.99,109.0,108.98,109.0,20287.0,97.7709,97.7799,97.7619,97.7799,20287.0
2017-06-06 14:05:00,109.0,109.0,108.97,108.98,21178.0,97.7799,97.7799,97.753,97.7619,21178.0
2017-06-06 14:10:00,108.99,109.01,108.98,109.0,34830.0,97.7709,97.7888,97.7619,97.7799,34830.0
2017-06-06 14:15:00,109.01,109.01,108.97,108.98,35508.0,97.7888,97.7888,97.753,97.7619,35508.0
2017-06-06 14:20:00,108.99,108.99,108.98,108.98,11371.0,97.7709,97.7709,97.7619,97.7619,11371.0
2017-06-06 14:25:00,108.99,109.0,108.99,109.0,15469.0,97.7709,97.7799,97.7709,97.7799,15469.0
2017-06-06 14:30:00,108.99,109.01,108.99,109.0,46161.0,97.7709,97.7888,97.7709,97.7799,46161.0
2017-06-06 14:35:00,109.0,109.0,108.99,108.99,18125.0,97.7799,97.7799,97.7709,97.7709,18125.0
2017-06-06 14:40:00,109.0,109.01,108.99,109.0,51089.0,97.7799,97.7888,97.7709,97.7799,51089.0
2017-06-06 14:45:00,109.0,109.0,108.99,109.0,25974.0,97.7799,97.7799,97.7709,97.7799,25974.0
2017-06-06 14:50:00,109.0,109.0,108.98,108.98,27413.0,97.7799,97.7799,97.7619,97.7619,27413.0
2017-06-06 14:55:00,108.98,108.99,108.95,108.95,18945.0,97.7619,97.7709,97.735,97.735,18945.0
2017-06-06 15:00:00,108.95,108.96,108.95,108.95,19640.0,97.735,97.744,97.735,97.735,19640.0
2017-06-06 15:05:00,108.95,108.97,108.95,108.95,37210.0,97.735,97.753,97.735,97.735,37210.0
2017-06-06 15:10:00,108.95,108.96,108.9,108.95,52022.0,97.735,97.744,97.6902,97.735,52022.0
2017-06-06 15:15:00,108.95,108.96,108.91,108.92,32505.0,97.735,97.744,97.6991,97.7081,32505.0
2017-06-06 15:20:00,108.91,108.94,108.89,108.92,51404.0,97.6991,97.7261,97.6812,97.7081,51404.0
2017-06-06 15:25:00,108.92,108.95,108.89,108.9,51966.0,97.7081,97.735,97.6812,97.6902,51966.0
2017-06-06 15:30:00,108.9,108.91,108.88,108.89,46875.0,97.6902,97.6991,97.6722,97.6812,46875.0
2017-06-06 15:35:00,108.89,108.89,108.87,108.88,49709.0,97.6812,97.6812,97.6633,97.6722,49709.0
2017-06-06 15:40:00,108.88,108.96,108.87,108.92,49792.0,97.6722,97.744,97.6633,97.7081,49792.0
2017-06-06 15:45:00,108.9,108.91,108.86,108.86,22364.0,97.6902,97.6991,97.6543,97.6543,22364.0
2017-06-06 15:50:00,108.86,108.91,108.85,108.86,53319.0,97.6543,97.6991,97.6453,97.6543,53319.0
2017-06-06 15:55:00,108.85,108.89,108.84,108.85,90228.0,97.6453,97.6812,97.6363,97.6453,90228.0
2017-06-07 09:30:00,108.85,109.02,108.81,109.0,31636.0,97.6453,97.7978,97.6094,97.7799,31636.0
2017-06-07 09:35:00,108.99,109.09,108.99,109.09,22135.0,97.7709,97.8606,97.7709,97.8606,22135.0
2017-06-07 09:40:00,109.11,109.32,109.09,109.27,71734.0,97.8786,98.0669,97.8606,98.0221,71734.0
2017-06-07 09:45:00,109.24,109.27,109.06,109.14,52325.0,97.9952,98.0221,97.8337,97.9055,52325.0
2017-06-07 09:50:00,109.16,109.23,109.15,109.23,28790.0,97.9234,97.9862,97.9144,97.9862,28790.0
2017-06-07 09:55:00,109.23,109.3,109.22,109.23,37139.0,97.9862,98.049,97.9772,97.9862,37139.0
2017-06-07 10:00:00,109.23,109.3,109.23,109.27,27493.0,97.9862,98.049,97.9862,98.0221,27493.0
2017-06-07 10:05:00,109.26,109.27,109.18,109.23,24001.0,98.0131,98.0221,97.9413,97.9862,24001.0
2017-06-07 10:10:00,109.23,109.28,109.2,109.26,35405.0,97.9862,98.0311,97.9593,98.0131,35405.0
2017-06-07 10:15:00,109.26,109.27,109.21,109.25,28265.0,98.0131,98.0221,97.9683,98.0041,28265.0
2017-06-07 10:20:00,109.26,109.26,109.18,109.18,32368.0,98.0131,98.0131,97.9413,97.9413,32368.0
2017-06-07 10:25:00,109.18,109.19,109.15,109.18,13322.0,97.9413,97.9503,97.9144,97.9413,13322.0
2017-06-07 10:30:00,109.17,109.2,109.14,109.2,23063.0,97.9324,97.9593,97.9055,97.9593,23063.0
2017-06-07 10:35:00,109.2,109.21,109.17,109.2,28819.0,97.9593,97.9683,97.9324,97.9593,28819.0
2017-06-07 10:40:00,109.2,109.21,109.14,109.18,27543.0,97.9593,97.9683,97.9055,97.9413,27543.0
2017-06-07 10:45:00,109.19,109.23,109.18,109.21,23878.0,97.9503,97.9862,97.9413,97.9683,23878.0
2017-06-07 10:50:00,109.2,109.27,109.2,109.25,19599.0,97.9593,98.0221,97.9593,98.0041,19599.0
2017-06-07 10:55:00,109.25,109.25,109.18,109.2,18141.0,98.0041,98.0041,97.9413,97.9593,18141.0
2017-06-07 11:00:00,109.2,109.24,109.17,109.24,24284.0,97.9593,97.9952,97.9324,97.9952,24284.0
2017-06-07 11:05:00,109.24,109.3,109.24,109.29,34940.0,97.9952,98.049,97.9952,98.04,34940.0
2017-06-07 11:10:00,109.3,109.3,109.25,109.28,27427.0,98.049,98.049,98.0041,98.0311,27427.0
2017-06-07 11:15:00,109.28,109.3,109.25,109.27,22910.0,98.0311,98.049,98.0041,98.0221,22910.0
2017-06-07 11:20:00,109.27,109.27,109.23,109.23,23145.0,98.0221,98.0221,97.9862,97.9862,23145.0
2017-06-07 11:25:00,109.23,109.25,109.21,109.22,28463.0,97.9862,98.0041,97.9683,97.9772,28463.0
2017-06-07 11:30:00,109.22,109.25,109.21,109.23,23005.0,97.9772,98.0041,97.9683,97.9862,23005.0
2017-06-07 11:35:00,109.23,109.24,109.18,109.19,26668.0,97.9862,97.9952,97.9413,97.9503,26668.0
2017-06-07 11:40:00,109.19,109.21,109.18,109.18,21276.0,97.9503,97.9683,97.9413,97.9413,21276.0
2017-06-07 11:45:00,109.17,109.21,109.17,109.2,26405.0,97.9324,97.9683,97.9324,97.9593,26405.0
2017-06-07 11:50:00,109.21,109.26,109.2,109.23,31040.0,97.9683,98.0131,97.9593,97.9862,31040.0
2017-06-07 11:55:00,109.24,109.27,109.21,109.23,24977.0,97.9952,98.0221,97.9683,97.9862,24977.0
2017-06-07 12:00:00,109.23,109.25,109.21,109.23,26901.0,97.9862,98.0041,97.9683,97.9862,26901.0
2017-06-07 12:05:00,109.23,109.24,109.21,109.22,23101.0,97.9862,97.9952,97.9683,97.9772,23101.0
2017-06-07 12:10:00,109.22,109.26,109.21,109.21,32899.0,97.9772,98.0131,97.9683,97.9683,32899.0
2017-06-07 12:15:00,109.21,109.22,109.17,109.18,23300.0,97.9683,97.9772,97.9324,97.9413,23300.0
2017-06-07 12:20:00,109.2,109.23,109.12,109.12,41893.0,97.9593,97.9862,97.8875,97.8875,41893.0
2017-06-07 12:25:00,109.12,109.12,109.08,109.09,36817.0,97.8875,97.8875,97.8516,97.8606,36817.0
2017-06-07 12:30:00,109.09,109.09,109.07,109.07,31294.0,97.8606,97.8606,97.8427,97.8427,31294.0
2017-06-07 12:35:00,109.08,109.09,109.01,109.03,16904.0,97.8516,97.8606,97.7888,97.8068,16904.0
2017-06-07 12:40:00,109.03,109.1,109.02,109.02,22680.0,97.8068,97.8696,97.7978,97.7978,22680.0
2017-06-07 12:45:00,109.02,109.05,109.0,109.04,37047.0,97.7978,97.8247,97.7799,97.8158,37047.0
2017-06-07 12:50:00,109.04,109.04,108.95,108.98,48992.0,97.8158,97.8158,97.735,97.7619,48992.0
2017-06-07 12:55:00,108.98,109.02,108.95,108.98,28755.0,97.7619,97.7978,97.735,97.7619,28755.0
2017-06-07 13:00:00,108.98,109.03,108.97,109.01,26375.0,97.7619,97.8068,97.753,97.7888,26375.0
2017-06-07 13:05:00,109.02,109.03,108.99,109.0,30295.0,97.7978,97.8068,97.7709,97.7799,30295.0
2017-06-07 13:10:00,109.0,109.0,108.95,108.98,26533.0,97.7799,97.7799,97.735,97.7619,26533.0
2017-06-07 13:15:00,108.98,109.0,108.96,108.98,16950.0,97.7619,97.7799,97.744,97.7619,16950.0
2017-06-07 13:20:00,108.98,108.99,108.96,108.99,24107.0,97.7619,97.7709,97.744,97.7709,24107.0
2017-06-07 13:25:00,109.0,109.0,108.98,109.0,20400.0,97.7799,97.7799,97.7619,97.7799,20400.0
2017-06-07 13:30:00,109.0,109.02,108.97,109.02,29889.0,97.7799,97.7978,97.753,97.7978,29889.0
2017-06-07 13:35:00,109.02,109.08,109.01,109.04,27720.0,97.7978,97.8516,97.7888,97.8158,27720.0
2017-06-07 13:40:00,109.04,109.15,109.02,109.11,113982.0,97.8158,97.9144,97.7978,97.8786,113982.0
2017-06-07 13:45:00,109.11,109.16,109.1,109.16,27116.0,97.8786,97.9234,97.8696,97.9234,27116.0
2017-06-07 13:50:00,109.18,109.19,109.16,109.18,21872.0,97.9413,97.9503,97.9234,97.9413,21872.0
2017-06-07 13:55:00,109.18,109.23,109.17,109.22,34977.0,97.9413,97.9862,97.9324,97.9772,34977.0
2017-06-07 14:00:00,109.22,109.23,109.19,109.23,30184.0,97.9772,97.9862,97.9503,97.9862,30184.0
2017-06-07 14:05:00,109.23,109.25,109.19,109.25,27057.0,97.9862,98.0041,97.9503,98.0041,27057.0
2017-06-07 14:10:00,109.25,109.27,109.23,109.25,29024.0,98.0041,98.0221,97.9862,98.0041,29024.0
2017-06-07 14:15:00,109.25,109.29,109.24,109.27,32490.0,98.0041,98.04,97.9952,98.0221,32490.0
2017-06-07 14:20:00,109.27,109.27,109.24,109.25,19806.0,98.0221,98.0221,97.9952,98.0041,19806.0
2017-06-07 14:25:00,109.25,109.25,109.24,109.25,18412.0,98.0041,98.0041,97.9952,98.0041,18412.0
2017-06-07 14:30:00,109.24,109.3,109.24,109.3,34299.0,97.9952,98.049,97.9952,98.049,34299.0
2017-06-07 14:35:00,109.3,109.32,109.26,109.26,48398.0,98.049,98.0669,98.0131,98.0131,48398.0
2017-06-07 14:40:00,109.27,109.27,109.22,109.23,45618.0,98.0221,98.0221,97.9772,97.9862,45618.0
2017-06-07 14:45:00,109.23,109.26,109.22,109.23,27883.0,97.9862,98.0131,97.9772,97.9862,27883.0
2017-06-07 14:50:00,109.23,109.3,109.23,109.3,27800.0,97.9862,98.049,97.9862,98.049,27800.0
2017-06-07 14:55:00,109.3,109.3,109.26,109.27,27855.0,98.049,98.049,98.0131,98.0221,27855.0
2017-06-07 15:00:00,109.27,109.27,109.24,109.25,41190.0,98.0221,98.0221,97.9952,98.0041,41190.0
2017-06-07 15:05:00,109.25,109.26,109.23,109.26,29017.0,98.0041,98.0131,97.9862,98.0131,29017.0
2017-06-07 15:10:00,109.26,109.26,109.09,109.15,78113.0,98.0131,98.0131,97.8606,97.9144,78113.0
2017-06-07 15:15:00,109.16,109.18,109.14,109.15,62231.0,97.9234,97.9413,97.9055,97.9144,62231.0
2017-06-07 15:20:00,109.15,109.17,108.97,108.98,163778.0,97.9144,97.9324,97.753,97.7619,163778.0
2017-06-07 15:25:00,108.98,109.07,108.95,109.05,51101.0,97.7619,97.8427,97.735,97.8247,51101.0
2017-06-07 15:30:00,109.04,109.2,109.04,109.16,40641.0,97.8158,97.9593,97.8158,97.9234,40641.0
2017-06-07 15:35:00,109.16,109.25,109.15,109.25,39095.0,97.9234,98.0041,97.9144,98.0041,39095.0
2017-06-07 15:40:00,109.25,109.27,109.23,109.26,66619.0,98.0041,98.0221,97.9862,98.0131,66619.0
2017-06-07 15:45:00,109.25,109.27,109.23,109.27,19708.0,98.0041,98.0221,97.9862,98.0221,19708.0
2017-06-07 15:50:00,109.26,109.28,109.23,109.26,51683.0,98.0131,98.0311,97.9862,98.0131,51683.0
2017-06-07 15:55:00,109.26,109.27,109.19,109.21,49154.0,98.0131,98.0221,97.9503,97.9683,49154.0
2017-06-08 09:30:00,109.07,109.19,109.02,109.05,40149.0,97.8427,97.9503,97.7978,97.8247,40149.0
2017-06-08 09:35:00,109.05,109.05,108.95,108.95,33935.0,97.8247,97.8247,97.735,97.735,33935.0
2017-06-08 09:40:00,108.95,108.98,108.92,108.97,25458.0,97.735,97.7619,97.7081,97.753,25458.0
2017-06-08 09:45:00,108.99,109.03,108.93,109.0,46301.0,97.7709,97.8068,97.7171,97.7799,46301.0
2017-06-08 09:50:00,109.02,109.05,108.98,109.05,22432.0,97.7978,97.8247,97.7619,97.8247,22432.0
2017-06-08 09:55:00,109.05,109.1,109.04,109.06,24868.0,97.8247,97.8696,97.8158,97.8337,24868.0
2017-06-08 10:00:00,109.05,109.06,109.0,109.01,20201.0,97.8247,97.8337,97.7799,97.7888,20201.0
2017-06-08 10:05:00,109.02,109.07,109.02,109.04,17161.0,97.7978,97.8427,97.7978,97.8158,17161.0
2017-06-08 10:10:00,109.06,109.09,109.03,109.09,9919.0,97.8337,97.8606,97.8068,97.8606,9919.0
2017-06-08 10:15:00,109.09,109.1,109.06,109.08,15993.0,97.8606,97.8696,97.8337,97.8516,15993.0
2017-06-08 10:20:00,109.08,109.09,109.07,109.08,10343.0,97.8516,97.8606,97.8427,97.8516,10343.0
2017-06-08 10:25:00,109.08,109.09,109.06,109.08,11163.0,97.8516,97.8606,97.8337,97.8516,11163.0
2017-06-08 10:30:00,109.09,109.14,109.09,109.13,15733.0,97.8606,97.9055,97.8606,97.8965,15733.0
2017-06-08 10:35:00,109.14,109.2,109.11,109.13,20540.0,97.9055,97.9593,97.8786,97.8965,20540.0
2017-06-08 10:40:00,109.14,109.14,109.11,109.12,10933.0,97.9055,97.9055,97.8786,97.8875,10933.0
2017-06-08 10:45:00,109.11,109.14,109.1,109.13,5229.0,97.8786,97.9055,97.8696,97.8965,5229.0
2017-06-08 10:50:00,109.13,109.14,109.12,109.13,9150.0,97.8965,97.9055,97.8875,97.8965,9150.0
2017-06-08 10:55:00,109.13,109.16,109.13,109.15,20190.0,97.8965,97.9234,97.8965,97.9144,20190.0
2017-06-08 11:00:00,109.16,109.23,109.15,109.23,17505.0,97.9234,97.9862,97.9144,97.9862,17505.0
2017-06-08 11:05:00,109.23,109.25,109.22,109.24,12661.0,97.9862,98.0041,97.9772,97.9952,12661.0
2017-06-08 11:10:00,109.24,109.25,109.22,109.22,17380.0,97.9952,98.0041,97.9772,97.9772,17380.0
2017-06-08 11:15:00,109.23,109.25,109.22,109.23,10900.0,97.9862,98.0041,97.9772,97.9862,10900.0
2017-06-08 11:20:00,109.23,109.25,109.23,109.25,7016.0,97.9862,98.0041,97.9862,98.0041,7016.0
2017-06-08 11:25:00,109.25,109.26,109.24,109.25,12566.0,98.0041,98.0131,97.9952,98.0041,12566.0
2017-06-08 11:30:00,109.27,109.27,109.22,109.23,7399.0,98.0221,98.0221,97.9772,97.9862,7399.0
2017-06-08 11:35:00,109.24,109.25,109.23,109.25,4050.0,97.9952,98.0041,97.9862,98.0041,4050.0
2017-06-08 11:40:00,109.25,109.26,109.17,109.17,17569.0,98.0041,98.0131,97.9324,97.9324,17569.0
2017-06-08 11:45:00,109.17,109.18,109.13,109.14,13829.0,97.9324,97.9413,97.8965,97.9055,13829.0
2017-06-08 11:50:00,109.14,109.16,109.13,109.15,11746.0,97.9055,97.9234,97.8965,97.9144,11746.0
2017-06-08 11:55:00,109.16,109.16,109.12,109.15,10039.0,97.9234,97.9234,97.8875,97.9144,10039.0
2017-06-08 12:00:00,109.15,109.15,109.06,109.1,31196.0,97.9144,97.9144,97.8337,97.8696,31196.0
2017-06-08 12:05:00,109.1,109.13,109.08,109.13,13017.0,97.8696,97.8965,97.8516,97.8965,13017.0
2017-06-08 12:10:00,109.13,109.13,109.08,109.09,14476.0,97.8965,97.8965,97.8516,97.8606,14476.0
2017-06-08 12:15:00,109.09,109.09,109.05,109.07,8372.0,97.8606,97.8606,97.8247,97.8427,8372.0
2017-06-08 12:20:00,109.08,109.08,109.06,109.07,9145.0,97.8516,97.8516,97.8337,97.8427,9145.0
2017-06-08 12:25:00,109.07,109.08,109.03,109.08,15587.0,97.8427,97.8516,97.8068,97.8516,15587.0
2017-06-08 12:30:00,109.08,109.1,109.07,109.09,13455.0,97.8516,97.8696,97.8427,97.8606,13455.0
2017-06-08 12:35:00,109.1,109.11,109.09,109.1,18397.0,97.8696,97.8786,97.8606,97.8696,18397.0
2017-06-08 12:40:00,109.1,109.11,109.09,109.09,6647.0,97.8696,97.8786,97.8606,97.8606,6647.0
2017-06-08 12:45:00,109.1,109.11,109.09,109.09,6825.0,97.8696,97.8786,97.8606,97.8606,6825.0
2017-06-08 12:50:00,109.1,109.15,109.09,109.14,10947.0,97.8696,97.9144,97.8606,97.9055,10947.0
2017-06-08 12:55:00,109.15,109.15,109.13,109.14,18987.0,97.9144,97.9144,97.8965,97.9055,18987.0
2017-06-08 13:00:00,109.14,109.15,109.14,109.15,4100.0,97.9055,97.9144,97.9055,97.9144,4100.0
2017-06-08 13:05:00,109.15,109.17,109.14,109.14,25240.0,97.9144,97.9324,97.9055,97.9055,25240.0
2017-06-08 13:10:00,109.14,109.16,109.13,109.15,4922.0,97.9055,97.9234,97.8965,97.9144,4922.0
2017-06-08 13:15:00,109.16,109.16,109.13,109.13,7135.0,97.9234,97.9234,97.8965,97.8965,7135.0
2017-06-08 13:20:00,109.13,109.15,109.13,109.14,6307.0,97.8965,97.9144,97.8965,97.9055,6307.0
2017-06-08 13:25:00,109.15,109.15,109.13,109.13,6265.0,97.9144,97.9144,97.8965,97.8965,6265.0
2017-06-08 13:30:00,109.14,109.15,109.13,109.15,7030.0,97.9055,97.9144,97.8965,97.9144,7030.0
2017-06-08 13:35:00,109.14,109.15,109.13,109.15,6873.0,97.9055,97.9144,97.8965,97.9144,6873.0
2017-06-08 13:40:00,109.15,109.17,109.14,109.17,35362.0,97.9144,97.9324,97.9055,97.9324,35362.0
2017-06-08 13:45:00,109.17,109.17,109.16,109.16,12400.0,97.9324,97.9324,97.9234,97.9234,12400.0
2017-06-08 13:50:00,109.17,109.21,109.16,109.19,17455.0,97.9324,97.9683,97.9234,97.9503,17455.0
2017-06-08 13:55:00,109.18,109.24,109.18,109.23,34991.0,97.9413,97.9952,97.9413,97.9862,34991.0
2017-06-08 14:00:00,109.24,109.24,109.21,109.23,20334.0,97.9952,97.9952,97.9683,97.9862,20334.0
2017-06-08 14:05:00,109.23,109.24,109.2,109.23,162460.0,97.9862,97.9952,97.9593,97.9862,162460.0
2017-06-08 14:10:00,109.24,109.27,109.24,109.25,25205.0,97.9952,98.0221,97.9952,98.0041,25205.0
2017-06-08 14:15:00,109.26,109.26,109.23,109.23,55239.0,98.0131,98.0131,97.9862,97.9862,55239.0
2017-06-08 14:20:00,109.23,109.24,109.19,109.19,8484.0,97.9862,97.9952,97.9503,97.9503,8484.0
2017-06-08 14:25:00,109.19,109.19,109.14,109.15,12602.0,97.9503,97.9503,97.9055,97.9144,12602.0
2017-06-08 14:30:00,109.15,109.22,109.15,109.19,21097.0,97.9144,97.9772,97.9144,97.9503,21097.0
2017-06-08 14:35:00,109.2,109.21,109.18,109.18,8723.0,97.9593,97.9683,97.9413,97.9413,8723.0
2017-06-08 14:40:00,109.19,109.22,109.19,109.19,11240.0,97.9503,97.9772,97.9503,97.9503,11240.0
2017-06-08 14:45:00,109.19,109.19,109.16,109.16,8857.0,97.9503,97.9503,97.9234,97.9234,8857.0
2017-06-08 14:50:00,109.17,109.18,109.12,109.12,18234.0,97.9324,97.9413,97.8875,97.8875,18234.0
2017-06-08 14:55:00,109.13,109.19,109.12,109.19,26279.0,97.8965,97.9503,97.8875,97.9503,26279.0
2017-06-08 15:00:00,109.19,109.24,109.18,109.24,15992.0,97.9503,97.9952,97.9413,97.9952,15992.0
2017-06-08 15:05:00,109.24,109.25,109.21,109.24,31309.0,97.9952,98.0041,97.9683,97.9952,31309.0
2017-06-08 15:10:00,109.25,109.29,109.24,109.29,34476.0,98.0041,98.04,97.9952,98.04,34476.0
2017-06-08 15:15:00,109.29,109.3,109.28,109.29,28241.0,98.04,98.049,98.0311,98.04,28241.0
2017-06-08 15:20:00,109.29,109.35,109.28,109.33,63887.0,98.04,98.0938,98.0311,98.0759,63887.0
2017-06-08 15:25:00,109.33,109.4,109.32,109.36,75595.0,98.0759,98.1387,98.0669,98.1028,75595.0
2017-06-08 15:30:00,109.36,109.38,109.35,109.38,31738.0,98.1028,98.1208,98.0938,98.1208,31738.0
2017-06-08 15:35:00,109.38,109.38,109.26,109.26,126353.0,98.1208,98.1208,98.0131,98.0131,126353.0
2017-06-08 15:40:00,109.26,109.27,109.23,109.23,42120.0,98.0131,98.0221,97.9862,97.9862,42120.0
2017-06-08 15:45:00,109.23,109.23,109.19,109.2,70409.0,97.9862,97.9862,97.9503,97.9593,70409.0
2017-06-08 15:50:00,109.19,109.19,109.16,109.17,54290.0,97.9503,97.9503,97.9234,97.9324,54290.0
2017-06-08 15:55:00,109.17,109.26,109.17,109.23,61945.0,97.9324,98.0131,97.9324,97.9862,61945.0
2017-06-09 09:30:00,109.23,109.34,109.11,109.22,41707.0,97.9862,98.0849,97.8786,97.9772,41707.0
2017-06-09 09:35:00,109.24,109.25,109.08,109.08,45750.0,97.9952,98.0041,97.8516,97.8516,45750.0
2017-06-09 09:40:00,109.07,109.17,109.04,109.16,68496.0,97.8427,97.9324,97.8158,97.9234,68496.0
2017-06-09 09:45:00,109.16,109.22,109.14,109.19,34823.0,97.9234,97.9772,97.9055,97.9503,34823.0
2017-06-09 09:50:00,109.2,109.22,109.16,109.16,21480.0,97.9593,97.9772,97.9234,97.9234,21480.0
2017-06-09 09:55:00,109.16,109.2,109.16,109.19,13250.0,97.9234,97.9593,97.9234,97.9503,13250.0
2017-06-09 10:00:00,109.19,109.19,109.11,109.14,78968.0,97.9503,97.9503,97.8786,97.9055,78968.0
2017-06-09 10:05:00,109.15,109.2,109.15,109.17,21600.0,97.9144,97.9593,97.9144,97.9324,21600.0
2017-06-09 10:10:00,109.18,109.2,109.14,109.18,8602.0,97.9413,97.9593,97.9055,97.9413,8602.0
2017-06-09 10:15:00,109.19,109.2,109.14,109.17,37995.0,97.9503,97.9593,97.9055,97.9324,37995.0
2017-06-09 10:20:00,109.17,109.19,109.15,109.17,21953.0,97.9324,97.9503,97.9144,97.9324,21953.0
2017-06-09 10:25:00,109.18,109.19,109.15,109.18,10595.0,97.9413,97.9503,97.9144,97.9413,10595.0
2017-06-09 10:30:00,109.18,109.26,109.18,109.25,18725.0,97.9413,98.0131,97.9413,98.0041,18725.0
2017-06-09 10:35:00,109.26,109.35,109.26,109.34,30811.0,98.0131,98.0938,98.0131,98.0849,30811.0
2017-06-09 10:40:00,109.34,109.35,109.32,109.34,21045.0,98.0849,98.0938,98.0669,98.0849,21045.0
2017-06-09 10:45:00,109.34,109.4,109.33,109.38,25844.0,98.0849,98.1387,98.0759,98.1208,25844.0
2017-06-09 10:50:00,109.37,109.44,109.36,109.41,24670.0,98.1118,98.1746,98.1028,98.1477,24670.0
2017-06-09 10:55:00,109.42,109.42,109.36,109.4,130311.0,98.1566,98.1566,98.1028,98.1387,130311.0
2017-06-09 11:00:00,109.41,109.41,109.37,109.37,109263.0,98.1477,98.1477,98.1118,98.1118,109263.0
2017-06-09 11:05:00,109.37,109.39,109.33,109.39,26645.0,98.1118,98.1297,98.0759,98.1297,26645.0
2017-06-09 11:10:00,109.39,109.43,109.38,109.43,68127.0,98.1297,98.1656,98.1208,98.1656,68127.0
2017-06-09 11:15:00,109.43,109.47,109.39,109.4,50369.0,98.1656,98.2015,98.1297,98.1387,50369.0
2017-06-09 11:20:00,109.4,109.41,109.31,109.36,64607.0,98.1387,98.1477,98.058,98.1028,64607.0
2017-06-09 11:25:00,109.36,109.41,109.34,109.4,49599.0,98.1028,98.1477,98.0849,98.1387,49599.0
2017-06-09 11:30:00,109.4,109.5,108.34,109.41,624796.0,98.1387,98.2284,97.1878,98.1477,624796.0
2017-06-09 11:35:00,109.44,109.5,109.26,109.27,70250.0,98.1746,98.2284,98.0131,98.0221,70250.0
2017-06-09 11:40:00,109.27,109.29,109.17,109.22,71125.0,98.0221,98.04,97.9324,97.9772,71125.0
2017-06-09 11:45:00,109.22,109.25,109.19,109.23,26227.0,97.9772,98.0041,97.9503,97.9862,26227.0
2017-06-09 11:50:00,109.23,109.35,109.22,109.27,22912.0,97.9862,98.0938,97.9772,98.0221,22912.0
2017-06-09 11:55:00,109.28,109.3,109.2,109.3,28398.0,98.0311,98.049,97.9593,98.049,28398.0
2017-06-09 12:00:00,109.3,109.3,109.17,109.17,25664.0,98.049,98.049,97.9324,97.9324,25664.0
2017-06-09 12:05:00,109.18,109.24,109.11,109.14,14172.0,97.9413,97.9952,97.8786,97.9055,14172.0
2017-06-09 12:10:00,109.13,109.13,108.99,109.0,34318.0,97.8965,97.8965,97.7709,97.7799,34318.0
2017-06-09 12:15:00,109.0,109.02,108.92,108.93,48167.0,97.7799,97.7978,97.7081,97.7171,48167.0
2017-06-09 12:20:00,108.92,108.98,108.92,108.97,11746.0,97.7081,97.7619,97.7081,97.753,11746.0
2017-06-09 12:25:00,108.96,108.96,108.87,108.88,17794.0,97.744,97.744,97.6633,97.6722,17794.0
2017-06-09 12:30:00,108.88,108.9,108.82,108.82,25138.0,97.6722,97.6902,97.6184,97.6184,25138.0
2017-06-09 12:35:00,108.82,108.83,108.75,108.81,59333.0,97.6184,97.6274,97.5556,97.6094,59333.0
2017-06-09 12:40:00,108.81,108.83,108.76,108.76,22307.0,97.6094,97.6274,97.5646,97.5646,22307.0
2017-06-09 12:45:00,108.76,108.78,108.74,108.78,32705.0,97.5646,97.5825,97.5466,97.5825,32705.0
2017-06-09 12:50:00,108.79,108.85,108.72,108.85,74089.0,97.5915,97.6453,97.5287,97.6453,74089.0
2017-06-09 12:55:00,108.85,108.85,108.8,108.8,21949.0,97.6453,97.6453,97.6005,97.6005,21949.0
2017-06-09 13:00:00,108.81,108.88,108.8,108.88,17588.0,97.6094,97.6722,97.6005,97.6722,17588.0
2017-06-09 13:05:00,108.87,108.89,108.83,108.86,18146.0,97.6633,97.6812,97.6274,97.6543,18146.0
2017-06-09 13:10:00,108.86,108.88,108.79,108.84,40125.0,97.6543,97.6722,97.5915,97.6363,40125.0
2017-06-09 13:15:00,108.85,108.88,108.79,108.82,21593.0,97.6453,97.6722,97.5915,97.6184,21593.0
2017-06-09 13:20:00,108.82,108.94,108.81,108.93,13969.0,97.6184,97.7261,97.6094,97.7171,13969.0
2017-06-09 13:25:00,108.95,108.95,108.89,108.9,16600.0,97.735,97.735,97.6812,97.6902,16600.0
2017-06-09 13:30:00,108.9,108.9,108.87,108.87,12964.0,97.6902,97.6902,97.6633,97.6633,12964.0
2017-06-09 13:35:00,108.86,108.87,108.79,108.8,20220.0,97.6543,97.6633,97.5915,97.6005,20220.0
2017-06-09 13:40:00,108.8,108.85,108.8,108.81,10469.0,97.6005,97.6453,97.6005,97.6094,10469.0
2017-06-09 13:45:00,108.82,108.83,108.79,108.8,28127.0,97.6184,97.6274,97.5915,97.6005,28127.0
2017-06-09 13:50:00,108.8,108.9,108.8,108.82,19633.0,97.6005,97.6902,97.6005,97.6184,19633.0
2017-06-09 13:55:00,108.82,108.89,108.79,108.8,69050.0,97.6184,97.6812,97.5915,97.6005,69050.0
2017-06-09 14:00:00,108.79,108.87,108.76,108.85,26520.0,97.5915,97.6633,97.5646,97.6453,26520.0
2017-06-09 14:05:00,108.84,108.9,108.83,108.87,21471.0,97.6363,97.6902,97.6274,97.6633,21471.0
2017-06-09 14:10:00,108.88,108.88,108.74,108.79,34717.0,97.6722,97.6722,97.5466,97.5915,34717.0
2017-06-09 14:15:00,108.81,108.85,108.78,108.8,33854.0,97.6094,97.6453,97.5825,97.6005,33854.0
2017-06-09 14:20:00,108.8,108.81,108.72,108.74,43550.0,97.6005,97.6094,97.5287,97.5466,43550.0
2017-06-09 14:25:00,108.74,108.76,108.68,108.71,29070.0,97.5466,97.5646,97.4928,97.5197,29070.0
2017-06-09 14:30:00,108.71,108.75,108.64,108.66,44798.0,97.5197,97.5556,97.4569,97.4749,44798.0
2017-06-09 14:35:00,108.66,108.66,108.56,108.56,46648.0,97.4749,97.4749,97.3852,97.3852,46648.0
2017-06-09 14:40:00,108.57,108.58,108.53,108.55,43678.0,97.3941,97.4031,97.3583,97.3762,43678.0
2017-06-09 14:45:00,108.55,108.55,108.27,108.27,101401.0,97.3762,97.3762,97.125,97.125,101401.0
2017-06-09 14:50:00,108.27,108.52,108.17,108.51,110114.0,97.125,97.3493,97.0353,97.3403,110114.0
2017-06-09 14:55:00,108.51,108.67,108.5,108.66,66326.0,97.3403,97.4838,97.3313,97.4749,66326.0
2017-06-09 15:00:00,108.66,108.87,108.66,108.72,65222.0,97.4749,97.6633,97.4749,97.5287,65222.0
2017-06-09 15:05:00,108.71,108.74,108.5,108.74,150679.0,97.5197,97.5466,97.3313,97.5466,150679.0
2017-06-09 15:10:00,108.75,108.8,108.69,108.69,52582.0,97.5556,97.6005,97.5018,97.5018,52582.0
2017-06-09 15:15:00,108.7,108.8,108.68,108.79,36460.0,97.5108,97.6005,97.4928,97.5915,36460.0
2017-06-09 15:20:00,108.79,108.84,108.72,108.84,52366.0,97.5915,97.6363,97.5287,97.6363,52366.0
2017-06-09 15:25:00,108.85,108.86,108.7,108.79,25875.0,97.6453,97.6543,97.5108,97.5915,25875.0
2017-06-09 15:30:00,108.8,108.8,108.61,108.64,54211.0,97.6005,97.6005,97.43,97.4569,54211.0
2017-06-09 15:35:00,108.64,108.71,108.63,108.65,23230.0,97.4569,97.5197,97.448,97.4659,23230.0
2017-06-09 15:40:00,108.64,108.64,108.55,108.6,38487.0,97.4569,97.4569,97.3762,97.4211,38487.0
2017-06-09 15:45:00,108.6,108.65,108.5,108.53,89059.0,97.4211,97.4659,97.3313,97.3583,89059.0
2017-06-09 15:50:00,108.54,108.68,108.5,108.65,60939.0,97.3672,97.4928,97.3313,97.4659,60939.0
2017-06-09 15:55:00,108.66,108.66,108.58,108.58,76547.0,97.4749,97.4749,97.4031,97.4031,76547.0
2017-06-12 09:30:00,108.91,108.91,108.4,108.43,171034.0,97.6991,97.6991,97.2416,97.2685,171034.0
2017-06-12 09:35:00,108.43,108.5,108.26,108.28,206714.0,97.2685,97.3313,97.116,97.134,206714.0
2017-06-12 09:40:00,108.27,108.35,108.0,108.15,170089.0,97.125,97.1968,96.8828,97.0174,170089.0
2017-06-12 09:45:00,108.15,108.29,108.09,108.25,93212.0,97.0174,97.143,96.9635,97.1071,93212.0
2017-06-12 09:50:00,108.2,108.27,108.15,108.25,79016.0,97.0622,97.125,97.0174,97.1071,79016.0
2017-06-12 09:55:00,108.28,108.34,108.23,108.26,29402.0,97.134,97.1878,97.0891,97.116,29402.0
2017-06-12 10:00:00,108.25,108.48,108.25,108.44,41516.0,97.1071,97.3134,97.1071,97.2775,41516.0
2017-06-12 10:05:00,108.44,108.51,108.3,108.34,50548.0,97.2775,97.3403,97.1519,97.1878,50548.0
2017-06-12 10:10:00,108.33,108.42,108.3,108.3,45144.0,97.1788,97.2596,97.1519,97.1519,45144.0
2017-06-12 10:15:00,108.28,108.41,108.27,108.38,22438.0,97.134,97.2506,97.125,97.2237,22438.0
2017-06-12 10:20:00,108.39,108.4,108.32,108.36,32853.0,97.2327,97.2416,97.1699,97.2058,32853.0
2017-06-12 10:25:00,108.37,108.37,108.24,108.27,40322.0,97.2147,97.2147,97.0981,97.125,40322.0
2017-06-12 10:30:00,108.28,108.28,108.21,108.22,10575.0,97.134,97.134,97.0712,97.0802,10575.0
2017-06-12 10:35:00,108.22,108.33,108.2,108.32,15688.0,97.0802,97.1788,97.0622,97.1699,15688.0
2017-06-12 10:40:00,108.31,108.49,108.28,108.43,17971.0,97.1609,97.3224,97.134,97.2685,17971.0
2017-06-12 10:45:00,108.41,108.47,108.4,108.46,13751.0,97.2506,97.3044,97.2416,97.2955,13751.0
2017-06-12 10:50:00,108.45,108.52,108.42,108.47,13558.0,97.2865,97.3493,97.2596,97.3044,13558.0
2017-06-12 10:55:00,108.45,108.49,108.38,108.41,10557.0,97.2865,97.3224,97.2237,97.2506,10557.0
2017-06-12 11:00:00,108.4,108.44,108.38,108.43,9900.0,97.2416,97.2775,97.2237,97.2685,9900.0
2017-06-12 11:05:00,108.43,108.5,108.31,108.41,58139.0,97.2685,97.3313,97.1609,97.2506,58139.0
2017-06-12 11:10:00,108.43,108.63,108.42,108.57,39932.0,97.2685,97.448,97.2596,97.3941,39932.0
2017-06-12 11:15:00,108.56,108.61,108.44,108.52,28818.0,97.3852,97.43,97.2775,97.3493,28818.0
2017-06-12 11:20:00,108.51,108.53,108.51,108.52,13366.0,97.3403,97.3583,97.3403,97.3493,13366.0
2017-06-12 11:25:00,108.51,108.54,108.5,108.53,19487.0,97.3403,97.3672,97.3313,97.3583,19487.0
2017-06-12 11:30:00,108.53,108.69,108.52,108.67,45526.0,97.3583,97.5018,97.3493,97.4838,45526.0
2017-06-12 11:35:00,108.67,108.76,108.66,108.68,34054.0,97.4838,97.5646,97.4749,97.4928,34054.0
2017-06-12 11:40:00,108.68,108.71,108.58,108.6,21542.0,97.4928,97.5197,97.4031,97.4211,21542.0
2017-06-12 11:45:00,108.59,108.6,108.5,108.5,24173.0,97.4121,97.4211,97.3313,97.3313,24173.0
2017-06-12 11:50:00,108.52,108.52,108.45,108.45,10811.0,97.3493,97.3493,97.2865,97.2865,10811.0
2017-06-12 11:55:00,108.46,108.51,108.43,108.5,15146.0,97.2955,97.3403,97.2685,97.3313,15146.0
2017-06-12 12:00:00,108.5,108.52,108.48,108.52,6300.0,97.3313,97.3493,97.3134,97.3493,6300.0
2017-06-12 12:05:00,108.51,108.52,108.46,108.48,10767.0,97.3403,97.3493,97.2955,97.3134,10767.0
2017-06-12 12:10:00,108.48,108.55,108.48,108.53,9218.0,97.3134,97.3762,97.3134,97.3583,9218.0
2017-06-12 12:15:00,108.51,108.54,108.5,108.51,6000.0,97.3403,97.3672,97.3313,97.3403,6000.0
2017-06-12 12:20:00,108.51,108.53,108.38,108.43,15902.0,97.3403,97.3583,97.2237,97.2685,15902.0
2017-06-12 12:25:00,108.43,108.43,108.36,108.41,11590.0,97.2685,97.2685,97.2058,97.2506,11590.0
2017-06-12 12:30:00,108.4,108.42,108.38,108.39,13104.0,97.2416,97.2596,97.2237,97.2327,13104.0
2017-06-12 12:35:00,108.38,108.43,108.36,108.39,18821.0,97.2237,97.2685,97.2058,97.2327,18821.0
2017-06-12 12:40:00,108.39,108.39,108.36,108.39,4680.0,97.2327,97.2327,97.2058,97.2327,4680.0
2017-06-12 12:45:00,108.38,108.38,108.32,108.33,8260.0,97.2237,97.2237,97.1699,97.1788,8260.0
2017-06-12 12:50:00,108.33,108.36,108.32,108.33,8224.0,97.1788,97.2058,97.1699,97.1788,8224.0
2017-06-12 12:55:00,108.34,108.34,108.27,108.32,14605.0,97.1878,97.1878,97.125,97.1699,14605.0
2017-06-12 13:00:00,108.32,108.32,108.28,108.3,14207.0,97.1699,97.1699,97.134,97.1519,14207.0
2017-06-12 13:05:00,108.3,108.3,108.24,108.27,15667.0,97.1519,97.1519,97.0981,97.125,15667.0
2017-06-12 13:10:00,108.28,108.34,108.28,108.33,20800.0,97.134,97.1878,97.134,97.1788,20800.0
2017-06-12 13:15:00,108.34,108.35,108.31,108.32,13871.0,97.1878,97.1968,97.1609,97.1699,13871.0
2017-06-12 13:20:00,108.32,108.33,108.27,108.28,17316.0,97.1699,97.1788,97.125,97.134,17316.0
2017-06-12 13:25:00,108.28,108.31,108.26,108.31,14543.0,97.134,97.1609,97.116,97.1609,14543.0
2017-06-12 13:30:00,108.32,108.33,108.29,108.31,31674.0,97.1699,97.1788,97.143,97.1609,31674.0
2017-06-12 13:35:00,108.3,108.32,108.29,108.29,22076.0,97.1519,97.1699,97.143,97.143,22076.0
2017-06-12 13:40:00,108.29,108.31,108.29,108.3,14345.0,97.143,97.1609,97.143,97.1519,14345.0
2017-06-12 13:45:00,108.3,108.31,108.28,108.3,14652.0,97.1519,97.1609,97.134,97.1519,14652.0
2017-06-12 13:50:00,108.31,108.33,108.3,108.32,19150.0,97.1609,97.1788,97.1519,97.1699,19150.0
2017-06-12 13:55:00,108.32,108.32,108.29,108.29,23725.0,97.1699,97.1699,97.143,97.143,23725.0
2017-06-12 14:00:00,108.29,108.31,108.27,108.27,23992.0,97.143,97.1609,97.125,97.125,23992.0
2017-06-12 14:05:00,108.28,108.29,108.25,108.25,15710.0,97.134,97.143,97.1071,97.1071,15710.0
2017-06-12 14:10:00,108.25,108.3,108.24,108.29,16699.0,97.1071,97.1519,97.0981,97.143,16699.0
2017-06-12 14:15:00,108.29,108.3,108.27,108.28,9399.0,97.143,97.1519,97.125,97.134,9399.0
2017-06-12 14:20:00,108.28,108.29,108.27,108.27,21480.0,97.134,97.143,97.125,97.125,21480.0
2017-06-12 14:25:00,108.27,108.28,108.22,108.22,20175.0,97.125,97.134,97.0802,97.0802,20175.0
2017-06-12 14:30:00,108.22,108.26,108.21,108.25,11430.0,97.0802,97.116,97.0712,97.1071,11430.0
2017-06-12 14:35:00,108.25,108.28,108.23,108.25,22288.0,97.1071,97.134,97.0891,97.1071,22288.0
2017-06-12 14:40:00,108.26,108.28,108.22,108.27,17693.0,97.116,97.134,97.0802,97.125,17693.0
2017-06-12 14:45:00,108.26,108.31,108.25,108.31,27043.0,97.116,97.1609,97.1071,97.1609,27043.0
2017-06-12 14:50:00,108.31,108.33,108.26,108.26,26371.0,97.1609,97.1788,97.116,97.116,26371.0
2017-06-12 14:55:00,108.27,108.32,108.26,108.27,22553.0,97.125,97.1699,97.116,97.125,22553.0
2017-06-12 15:00:00,108.27,108.32,108.26,108.28,27223.0,97.125,97.1699,97.116,97.134,27223.0
2017-06-12 15:05:00,108.27,108.28,108.23,108.25,28963.0,97.125,97.134,97.0891,97.1071,28963.0
2017-06-12 15:10:00,108.25,108.25,108.22,108.24,18797.0,97.1071,97.1071,97.0802,97.0981,18797.0
2017-06-12 15:15:00,108.23,108.25,108.22,108.23,14015.0,97.0891,97.1071,97.0802,97.0891,14015.0
2017-06-12 15:20:00,108.23,108.26,108.22,108.22,30743.0,97.0891,97.116,97.0802,97.0802,30743.0
2017-06-12 15:25:00,108.21,108.24,108.19,108.22,22221.0,97.0712,97.0981,97.0533,97.0802,22221.0
2017-06-12 15:30:00,108.22,108.23,108.21,108.23,25015.0,97.0802,97.0891,97.0712,97.0891,25015.0
2017-06-12 15:35:00,108.23,108.24,108.2,108.22,53217.0,97.0891,97.0981,97.0622,97.0802,53217.0
2017-06-12 15:40:00,108.22,108.27,108.22,108.26,54478.0,97.0802,97.125,97.0802,97.116,54478.0
2017-06-12 15:45:00,108.27,108.31,108.23,108.25,84470.0,97.125,97.1609,97.0891,97.1071,84470.0
2017-06-12 15:50:00,108.24,108.25,108.19,108.22,101295.0,97.0981,97.1071,97.0533,97.0802,101295.0
2017-06-12 15:55:00,108.22,108.26,108.19,108.22,129866.0,97.0802,97.116,97.0533,97.0802,129866.0
2017-06-13 09:30:00,108.45,108.76,108.32,108.6,29224.0,97.2865,97.5646,97.1699,97.4211,29224.0
2017-06-13 09:35:00,108.63,108.77,108.63,108.7,19519.0,97.448,97.5736,97.448,97.5108,19519.0
2017-06-13 09:40:00,108.69,108.73,108.62,108.69,7218.0,97.5018,97.5377,97.439,97.5018,7218.0
2017-06-13 09:45:00,108.69,108.73,108.66,108.7,28119.0,97.5018,97.5377,97.4749,97.5108,28119.0
2017-06-13 09:50:00,108.72,108.76,108.68,108.7,15200.0,97.5287,97.5646,97.4928,97.5108,15200.0
2017-06-13 09:55:00,108.72,108.72,108.65,108.66,13247.0,97.5287,97.5287,97.4659,97.4749,13247.0
2017-06-13 10:00:00,108.7,108.73,108.7,108.7,9762.0,97.5108,97.5377,97.5108,97.5108,9762.0
2017-06-13 10:05:00,108.7,108.73,108.6,108.6,13719.0,97.5108,97.5377,97.4211,97.4211,13719.0
2017-06-13 10:10:00,108.6,108.64,108.57,108.58,12514.0,97.4211,97.4569,97.3941,97.4031,12514.0
2017-06-13 10:15:00,108.62,108.64,108.59,108.61,8225.0,97.439,97.4569,97.4121,97.43,8225.0
2017-06-13 10:20:00,108.6,108.61,108.56,108.56,10727.0,97.4211,97.43,97.3852,97.3852,10727.0
2017-06-13 10:25:00,108.58,108.59,108.55,108.56,21400.0,97.4031,97.4121,97.3762,97.3852,21400.0
2017-06-13 10:30:00,108.56,108.67,108.56,108.66,10338.0,97.3852,97.4838,97.3852,97.4749,10338.0
2017-06-13 10:35:00,108.66,108.7,108.66,108.68,15162.0,97.4749,97.5108,97.4749,97.4928,15162.0
2017-06-13 10:40:00,108.68,108.69,108.62,108.65,9582.0,97.4928,97.5018,97.439,97.4659,9582.0
2017-06-13 10:45:00,108.64,108.64,108.58,108.63,12062.0,97.4569,97.4569,97.4031,97.448,12062.0
2017-06-13 10:50:00,108.62,108.63,108.53,108.56,32151.0,97.439,97.448,97.3583,97.3852,32151.0
2017-06-13 10:55:00,108.56,108.59,108.5,108.51,28403.0,97.3852,97.4121,97.3313,97.3403,28403.0
2017-06-13 11:00:00,108.51,108.54,108.47,108.53,17341.0,97.3403,97.3672,97.3044,97.3583,17341.0
2017-06-13 11:05:00,108.55,108.63,108.55,108.56,10924.0,97.3762,97.448,97.3762,97.3852,10924.0
2017-06-13 11:10:00,108.56,108.58,108.51,108.58,28176.0,97.3852,97.4031,97.3403,97.4031,28176.0
2017-06-13 11:15:00,108.6,108.72,108.58,108.72,14216.0,97.4211,97.5287,97.4031,97.5287,14216.0
2017-06-13 11:20:00,108.72,108.75,108.69,108.72,26550.0,97.5287,97.5556,97.5018,97.5287,26550.0
2017-06-13 11:25:00,108.72,108.77,108.68,108.74,35013.0,97.5287,97.5736,97.4928,97.5466,35013.0
2017-06-13 11:30:00,108.75,108.8,108.74,108.8,23120.0,97.5556,97.6005,97.5466,97.6005,23120.0
2017-06-13 11:35:00,108.8,108.8,108.74,108.77,9450.0,97.6005,97.6005,97.5466,97.5736,9450.0
2017-06-13 11:40:00,108.77,108.87,108.74,108.87,25722.0,97.5736,97.6633,97.5466,97.6633,25722.0
2017-06-13 11:45:00,108.86,108.93,108.82,108.92,17091.0,97.6543,97.7171,97.6184,97.7081,17091.0
2017-06-13 11:50:00,108.91,108.92,108.83,108.85,19834.0,97.6991,97.7081,97.6274,97.6453,19834.0
2017-06-13 11:55:00,108.85,108.86,108.81,108.83,34151.0,97.6453,97.6543,97.6094,97.6274,34151.0
2017-06-13 12:00:00,108.83,108.86,108.79,108.81,33734.0,97.6274,97.6543,97.5915,97.6094,33734.0
2017-06-13 12:05:00,108.81,108.82,108.77,108.78,15981.0,97.6094,97.6184,97.5736,97.5825,15981.0
2017-06-13 12:10:00,108.78,108.8,108.75,108.76,18400.0,97.5825,97.6005,97.5556,97.5646,18400.0
2017-06-13 12:15:00,108.75,108.78,108.73,108.75,13132.0,97.5556,97.5825,97.5377,97.5556,13132.0
2017-06-13 12:20:00,108.75,108.75,108.67,108.73,14917.0,97.5556,97.5556,97.4838,97.5377,14917.0
2017-06-13 12:25:00,108.73,108.74,108.67,108.69,12581.0,97.5377,97.5466,97.4838,97.5018,12581.0
2017-06-13 12:30:00,108.7,108.73,108.69,108.69,13130.0,97.5108,97.5377,97.5018,97.5018,13130.0
2017-06-13 12:35:00,108.7,108.77,108.69,108.75,14916.0,97.5108,97.5736,97.5018,97.5556,14916.0
2017-06-13 12:40:00,108.75,108.83,108.75,108.79,8899.0,97.5556,97.6274,97.5556,97.5915,8899.0
2017-06-13 12:45:00,108.79,108.82,108.75,108.76,18392.0,97.5915,97.6184,97.5556,97.5646,18392.0
2017-06-13 12:50:00,108.76,108.8,108.76,108.8,6100.0,97.5646,97.6005,97.5646,97.6005,6100.0
2017-06-13 12:55:00,108.8,108.8,108.74,108.76,14028.0,97.6005,97.6005,97.5466,97.5646,14028.0
2017-06-13 13:00:00,108.76,108.76,108.72,108.73,6762.0,97.5646,97.5646,97.5287,97.5377,6762.0
2017-06-13 13:05:00,108.74,108.75,108.7,108.7,7900.0,97.5466,97.5556,97.5108,97.5108,7900.0
2017-06-13 13:10:00,108.71,108.76,108.7,108.75,6885.0,97.5197,97.5646,97.5108,97.5556,6885.0
2017-06-13 13:15:00,108.75,108.81,108.74,108.81,9710.0,97.5556,97.6094,97.5466,97.6094,9710.0
2017-06-13 13:20:00,108.81,108.81,108.75,108.79,11135.0,97.6094,97.6094,97.5556,97.5915,11135.0
2017-06-13 13:25:00,108.79,108.79,108.74,108.74,21812.0,97.5915,97.5915,97.5466,97.5466,21812.0
2017-06-13 13:30:00,108.74,108.75,108.7,108.75,6517.0,97.5466,97.5556,97.5108,97.5556,6517.0
2017-06-13 13:35:00,108.75,108.77,108.71,108.76,9108.0,97.5556,97.5736,97.5197,97.5646,9108.0
2017-06-13 13:40:00,108.76,108.76,108.71,108.75,8200.0,97.5646,97.5646,97.5197,97.5556,8200.0
2017-06-13 13:45:00,108.75,108.76,108.65,108.69,18319.0,97.5556,97.5646,97.4659,97.5018,18319.0
2017-06-13 13:50:00,108.69,108.71,108.68,108.7,5973.0,97.5018,97.5197,97.4928,97.5108,5973.0
2017-06-13 13:55:00,108.71,108.72,108.67,108.7,15800.0,97.5197,97.5287,97.4838,97.5108,15800.0
2017-06-13 14:00:00,108.69,108.7,108.67,108.67,9600.0,97.5018,97.5108,97.4838,97.4838,9600.0
2017-06-13 14:05:00,108.68,108.73,108.67,108.7,10181.0,97.4928,97.5377,97.4838,97.5108,10181.0
2017-06-13 14:10:00,108.69,108.69,108.63,108.64,15048.0,97.5018,97.5018,97.448,97.4569,15048.0
2017-06-13 14:15:00,108.65,108.68,108.62,108.67,9800.0,97.4659,97.4928,97.439,97.4838,9800.0
2017-06-13 14:20:00,108.67,108.68,108.64,108.66,9600.0,97.4838,97.4928,97.4569,97.4749,9600.0
2017-06-13 14:25:00,108.67,108.67,108.65,108.65,10295.0,97.4838,97.4838,97.4659,97.4659,10295.0
2017-06-13 14:30:00,108.65,108.71,108.64,108.67,13916.0,97.4659,97.5197,97.4569,97.4838,13916.0
2017-06-13 14:35:00,108.67,108.71,108.65,108.68,7760.0,97.4838,97.5197,97.4659,97.4928,7760.0
2017-06-13 14:40:00,108.68,108.74,108.68,108.74,3250.0,97.4928,97.5466,97.4928,97.5466,3250.0
2017-06-13 14:45:00,108.74,108.75,108.72,108.75,8533.0,97.5466,97.5556,97.5287,97.5556,8533.0
2017-06-13 14:50:00,108.75,108.77,108.73,108.73,12864.0,97.5556,97.5736,97.5377,97.5377,12864.0
2017-06-13 14:55:00,108.73,108.75,108.73,108.75,4500.0,97.5377,97.5556,97.5377,97.5556,4500.0
2017-06-13 15:00:00,108.75,108.76,108.73,108.73,8615.0,97.5556,97.5646,97.5377,97.5377,8615.0
2017-06-13 15:05:00,108.74,108.76,108.73,108.75,12658.0,97.5466,97.5646,97.5377,97.5556,12658.0
2017-06-13 15:10:00,108.75,108.75,108.69,108.72,14549.0,97.5556,97.5556,97.5018,97.5287,14549.0
2017-06-13 15:15:00,108.72,108.73,108.68,108.73,14277.0,97.5287,97.5377,97.4928,97.5377,14277.0
2017-06-13 15:20:00,108.73,108.75,108.72,108.75,14066.0,97.5377,97.5556,97.5287,97.5556,14066.0
2017-06-13 15:25:00,108.75,108.75,108.72,108.74,21686.0,97.5556,97.5556,97.5287,97.5466,21686.0
2017-06-13 15:30:00,108.73,108.76,108.72,108.73,20518.0,97.5377,97.5646,97.5287,97.5377,20518.0
2017-06-13 15:35:00,108.74,108.76,108.73,108.75,34355.0,97.5466,97.5646,97.5377,97.5556,34355.0
2017-06-13 15:40:00,108.75,108.78,108.74,108.78,42184.0,97.5556,97.5825,97.5466,97.5825,42184.0
2017-06-13 15:45:00,108.78,108.79,108.75,108.75,34750.0,97.5825,97.5915,97.5556,97.5556,34750.0
2017-06-13 15:50:00,108.76,108.88,108.75,108.86,140366.0,97.5646,97.6722,97.5556,97.6543,140366.0
2017-06-13 15:55:00,108.85,109.11,108.75,109.11,381358.0,97.6453,97.8786,97.5556,97.8786,381358.0
2017-06-14 09:30:00,108.96,109.23,108.95,109.14,137530.0,97.744,97.9862,97.735,97.9055,137530.0
2017-06-14 09:35:00,109.14,109.22,109.09,109.11,86135.0,97.9055,97.9772,97.8606,97.8786,86135.0
2017-06-14 09:40:00,109.11,109.14,109.1,109.14,34393.0,97.8786,97.9055,97.8696,97.9055,34393.0
2017-06-14 09:45:00,109.12,109.19,109.1,109.14,41001.0,97.8875,97.9503,97.8696,97.9055,41001.0
2017-06-14 09:50:00,109.13,109.15,109.02,109.11,37480.0,97.8965,97.9144,97.7978,97.8786,37480.0
2017-06-14 09:55:00,109.1,109.16,109.09,109.13,28095.0,97.8696,97.9234,97.8606,97.8965,28095.0
2017-06-14 10:00:00,109.13,109.13,109.04,109.07,6754.0,97.8965,97.8965,97.8158,97.8427,6754.0
2017-06-14 10:05:00,109.07,109.1,109.07,109.1,9030.0,97.8427,97.8696,97.8427,97.8696,9030.0
2017-06-14 10:10:00,109.1,109.1,109.03,109.05,46868.0,97.8696,97.8696,97.8068,97.8247,46868.0
2017-06-14 10:15:00,109.05,109.09,109.02,109.09,7781.0,97.8247,97.8606,97.7978,97.8606,7781.0
2017-06-14 10:20:00,109.1,109.1,109.05,109.07,11029.0,97.8696,97.8696,97.8247,97.8427,11029.0
2017-06-14 10:25:00,109.06,109.08,109.05,109.05,20258.0,97.8337,97.8516,97.8247,97.8247,20258.0
2017-06-14 10:30:00,109.05,109.07,109.03,109.04,22760.0,97.8247,97.8427,97.8068,97.8158,22760.0
2017-06-14 10:35:00,109.04,109.1,109.02,109.1,10780.0,97.8158,97.8696,97.7978,97.8696,10780.0
2017-06-14 10:40:00,109.1,109.11,109.09,109.1,35819.0,97.8696,97.8786,97.8606,97.8696,35819.0
2017-06-14 10:45:00,109.1,109.17,109.09,109.16,36210.0,97.8696,97.9324,97.8606,97.9234,36210.0
2017-06-14 10:50:00,109.17,109.32,109.17,109.25,70643.0,97.9324,98.0669,97.9324,98.0041,70643.0
2017-06-14 10:55:00,109.24,109.25,109.17,109.2,22265.0,97.9952,98.0041,97.9324,97.9593,22265.0
2017-06-14 11:00:00,109.2,109.2,109.14,109.14,12380.0,97.9593,97.9593,97.9055,97.9055,12380.0
2017-06-14 11:05:00,109.13,109.17,109.11,109.15,15673.0,97.8965,97.9324,97.8786,97.9144,15673.0
2017-06-14 11:10:00,109.15,109.16,109.13,109.15,24659.0,97.9144,97.9234,97.8965,97.9144,24659.0
2017-06-14 11:15:00,109.14,109.22,109.14,109.18,12976.0,97.9055,97.9772,97.9055,97.9413,12976.0
2017-06-14 11:20:00,109.18,109.24,109.17,109.2,12665.0,97.9413,97.9952,97.9324,97.9593,12665.0
2017-06-14 11:25:00,109.2,109.24,109.17,109.19,10827.0,97.9593,97.9952,97.9324,97.9503,10827.0
2017-06-14 11:30:00,109.21,109.26,109.2,109.23,15632.0,97.9683,98.0131,97.9593,97.9862,15632.0
2017-06-14 11:35:00,109.23,109.24,109.18,109.21,16421.0,97.9862,97.9952,97.9413,97.9683,16421.0
2017-06-14 11:40:00,109.22,109.32,109.21,109.29,223348.0,97.9772,98.0669,97.9683,98.04,223348.0
2017-06-14 11:45:00,109.3,109.41,109.28,109.37,18213.0,98.049,98.1477,98.0311,98.1118,18213.0
2017-06-14 11:50:00,109.36,109.42,109.34,109.36,24270.0,98.1028,98.1566,98.0849,98.1028,24270.0
2017-06-14 11:55:00,109.37,109.37,109.35,109.36,12438.0,98.1118,98.1118,98.0938,98.1028,12438.0
2017-06-14 12:00:00,109.36,109.36,109.33,109.34,21747.0,98.1028,98.1028,98.0759,98.0849,21747.0
2017-06-14 12:05:00,109.34,109.35,109.28,109.31,27786.0,98.0849,98.0938,98.0311,98.058,27786.0
2017-06-14 12:10:00,109.31,109.32,109.28,109.28,15667.0,98.058,98.0669,98.0311,98.0311,15667.0
2017-06-14 12:15:00,109.28,109.28,109.24,109.26,14606.0,98.0311,98.0311,97.9952,98.0131,14606.0
2017-06-14 12:20:00,109.26,109.26,109.18,109.19,17319.0,98.0131,98.0131,97.9413,97.9503,17319.0
2017-06-14 12:25:00,109.2,109.22,109.17,109.17,21066.0,97.9593,97.9772,97.9324,97.9324,21066.0
2017-06-14 12:30:00,109.18,109.18,109.14,109.14,6800.0,97.9413,97.9413,97.9055,97.9055,6800.0
2017-06-14 12:35:00,109.14,109.18,109.14,109.17,10150.0,97.9055,97.9413,97.9055,97.9324,10150.0
2017-06-14 12:40:00,109.17,109.18,109.11,109.13,10016.0,97.9324,97.9413,97.8786,97.8965,10016.0
2017-06-14 12:45:00,109.13,109.17,109.09,109.14,30946.0,97.8965,97.9324,97.8606,97.9055,30946.0
2017-06-14 12:50:00,109.14,109.15,109.06,109.09,10235.0,97.9055,97.9144,97.8337,97.8606,10235.0
2017-06-14 12:55:00,109.1,109.14,109.05,109.1,30444.0,97.8696,97.9055,97.8247,97.8696,30444.0
2017-06-14 13:00:00,109.09,109.14,109.05,109.12,23189.0,97.8606,97.9055,97.8247,97.8875,23189.0
2017-06-14 13:05:00,109.12,109.13,109.09,109.1,12889.0,97.8875,97.8965,97.8606,97.8696,12889.0
2017-06-14 13:10:00,109.09,109.09,109.08,109.08,6741.0,97.8606,97.8606,97.8516,97.8516,6741.0
2017-06-14 13:15:00,109.08,109.11,109.07,109.09,6786.0,97.8516,97.8786,97.8427,97.8606,6786.0
2017-06-14 13:20:00,109.09,109.1,109.05,109.1,12167.0,97.8606,97.8696,97.8247,97.8696,12167.0
2017-06-14 13:25:00,109.1,109.1,109.06,109.06,9451.0,97.8696,97.8696,97.8337,97.8337,9451.0
2017-06-14 13:30:00,109.06,109.09,109.05,109.09,2997.0,97.8337,97.8606,97.8247,97.8606,2997.0
2017-06-14 13:35:00,109.09,109.13,109.01,109.01,32543.0,97.8606,97.8965,97.7888,97.7888,32543.0
2017-06-14 13:40:00,109.01,109.05,108.97,109.0,14773.0,97.7888,97.8247,97.753,97.7799,14773.0
2017-06-14 13:45:00,108.99,109.02,108.99,109.02,21575.0,97.7709,97.7978,97.7709,97.7978,21575.0
2017-06-14 13:50:00,109.02,109.04,109.02,109.02,9798.0,97.7978,97.8158,97.7978,97.7978,9798.0
2017-06-14 13:55:00,109.03,109.07,108.99,109.05,32979.0,97.8068,97.8427,97.7709,97.8247,32979.0
2017-06-14 14:00:00,109.05,109.08,109.03,109.07,10001.0,97.8247,97.8516,97.8068,97.8427,10001.0
2017-06-14 14:05:00,109.07,109.13,109.06,109.12,29192.0,97.8427,97.8965,97.8337,97.8875,29192.0
2017-06-14 14:10:00,109.12,109.14,109.03,109.06,18346.0,97.8875,97.9055,97.8068,97.8337,18346.0
2017-06-14 14:15:00,109.07,109.07,108.97,109.0,59407.0,97.8427,97.8427,97.753,97.7799,59407.0
2017-06-14 14:20:00,109.0,109.01,108.97,108.98,18190.0,97.7799,97.7888,97.753,97.7619,18190.0
2017-06-14 14:25:00,108.99,109.04,108.98,109.01,9442.0,97.7709,97.8158,97.7619,97.7888,9442.0
2017-06-14 14:30:00,109.02,109.02,108.95,109.0,16808.0,97.7978,97.7978,97.735,97.7799,16808.0
2017-06-14 14:35:00,109.0,109.02,108.86,108.9,24766.0,97.7799,97.7978,97.6543,97.6902,24766.0
2017-06-14 14:40:00,108.9,108.92,108.75,108.82,23577.0,97.6902,97.7081,97.5556,97.6184,23577.0
2017-06-14 14:45:00,108.8,108.83,108.65,108.82,53956.0,97.6005,97.6274,97.4659,97.6184,53956.0
2017-06-14 14:50:00,108.81,108.88,108.81,108.87,21292.0,97.6094,97.6722,97.6094,97.6633,21292.0
2017-06-14 14:55:00,108.87,108.9,108.82,108.9,16250.0,97.6633,97.6902,97.6184,97.6902,16250.0
2017-06-14 15:00:00,108.91,108.93,108.87,108.91,17574.0,97.6991,97.7171,97.6633,97.6991,17574.0
2017-06-14 15:05:00,108.91,108.91,108.87,108.88,13171.0,97.6991,97.6991,97.6633,97.6722,13171.0
2017-06-14 15:10:00,108.88,108.88,108.73,108.78,33020.0,97.6722,97.6722,97.5377,97.5825,33020.0
2017-06-14 15:15:00,108.79,108.82,108.76,108.82,35923.0,97.5915,97.6184,97.5646,97.6184,35923.0
2017-06-14 15:20:00,108.82,108.92,108.82,108.9,30214.0,97.6184,97.7081,97.6184,97.6902,30214.0
2017-06-14 15:25:00,108.91,108.98,108.9,108.9,56513.0,97.6991,97.7619,97.6902,97.6902,56513.0
2017-06-14 15:30:00,108.9,109.07,108.9,109.07,14251.0,97.6902,97.8427,97.6902,97.8427,14251.0
2017-06-14 15:35:00,109.07,109.13,109.03,109.13,28339.0,97.8427,97.8965,97.8068,97.8965,28339.0
2017-06-14 15:40:00,109.13,109.16,109.06,109.12,64288.0,97.8965,97.9234,97.8337,97.8875,64288.0
2017-06-14 15:45:00,109.11,109.15,109.07,109.15,25422.0,97.8786,97.9144,97.8427,97.9144,25422.0
2017-06-14 15:50:00,109.15,109.2,109.15,109.16,78883.0,97.9144,97.9593,97.9144,97.9234,78883.0
2017-06-14 15:55:00,109.16,109.26,109.09,109.26,122217.0,97.9234,98.0131,97.8606,98.0131,122217.0
2017-06-15 09:30:00,108.78,108.94,108.78,108.9,31052.0,97.5825,97.7261,97.5825,97.6902,31052.0
2017-06-15 09:35:00,108.9,108.91,108.87,108.9,20961.0,97.6902,97.6991,97.6633,97.6902,20961.0
2017-06-15 09:40:00,108.9,108.92,108.78,108.83,12115.0,97.6902,97.7081,97.5825,97.6274,12115.0
2017-06-15 09:45:00,108.83,108.91,108.81,108.9,17087.0,97.6274,97.6991,97.6094,97.6902,17087.0
2017-06-15 09:50:00,108.9,109.07,108.9,108.99,25039.0,97.6902,97.8427,97.6902,97.7709,25039.0
2017-06-15 09:55:00,108.98,108.99,108.87,108.91,5843.0,97.7619,97.7709,97.6633,97.6991,5843.0
2017-06-15 10:00:00,108.92,109.06,108.92,108.99,5188.0,97.7081,97.8337,97.7081,97.7709,5188.0
2017-06-15 10:05:00,108.95,108.97,108.9,108.97,7453.0,97.735,97.753,97.6902,97.753,7453.0
2017-06-15 10:10:00,108.96,108.96,108.86,108.9,6412.0,97.744,97.744,97.6543,97.6902,6412.0
2017-06-15 10:15:00,108.88,108.96,108.84,108.84,23348.0,97.6722,97.744,97.6363,97.6363,23348.0
2017-06-15 10:20:00,108.83,108.9,108.83,108.88,17679.0,97.6274,97.6902,97.6274,97.6722,17679.0
2017-06-15 10:25:00,108.85,108.86,108.76,108.81,15924.0,97.6453,97.6543,97.5646,97.6094,15924.0
2017-06-15 10:30:00,108.83,108.93,108.82,108.93,17916.0,97.6274,97.7171,97.6184,97.7171,17916.0
2017-06-15 10:35:00,108.93,108.95,108.9,108.95,16504.0,97.7171,97.735,97.6902,97.735,16504.0
2017-06-15 10:40:00,108.94,108.96,108.9,108.96,3565.0,97.7261,97.744,97.6902,97.744,3565.0
2017-06-15 10:45:00,108.97,108.99,108.95,108.99,13304.0,97.753,97.7709,97.735,97.7709,13304.0
2017-06-15 10:50:00,108.99,109.01,108.95,108.96,10560.0,97.7709,97.7888,97.735,97.744,10560.0
2017-06-15 10:55:00,108.96,108.99,108.94,108.96,45288.0,97.744,97.7709,97.7261,97.744,45288.0
2017-06-15 11:00:00,108.94,108.99,108.94,108.96,34415.0,97.7261,97.7709,97.7261,97.744,34415.0
2017-06-15 11:05:00,108.96,108.99,108.96,108.98,6261.0,97.744,97.7709,97.744,97.7619,6261.0
2017-06-15 11:10:00,108.98,109.0,108.97,108.98,9536.0,97.7619,97.7799,97.753,97.7619,9536.0
2017-06-15 11:15:00,108.99,109.02,108.99,109.0,25629.0,97.7709,97.7978,97.7709,97.7799,25629.0
2017-06-15 11:20:00,109.01,109.09,109.01,109.07,12059.0,97.7888,97.8606,97.7888,97.8427,12059.0
2017-06-15 11:25:00,109.07,109.11,109.04,109.07,10251.0,97.8427,97.8786,97.8158,97.8427,10251.0
2017-06-15 11:30:00,109.05,109.07,108.95,108.95,6659.0,97.8247,97.8427,97.735,97.735,6659.0
2017-06-15 11:35:00,108.95,108.96,108.85,108.85,21241.0,97.735,97.744,97.6453,97.6453,21241.0
2017-06-15 11:40:00,108.85,108.88,108.82,108.87,23176.0,97.6453,97.6722,97.6184,97.6633,23176.0
2017-06-15 11:45:00,108.88,108.88,108.8,108.82,15167.0,97.6722,97.6722,97.6005,97.6184,15167.0
2017-06-15 11:50:00,108.81,108.81,108.76,108.79,17813.0,97.6094,97.6094,97.5646,97.5915,17813.0
2017-06-15 11:55:00,108.79,108.83,108.79,108.81,18201.0,97.5915,97.6274,97.5915,97.6094,18201.0
2017-06-15 12:00:00,108.82,108.84,108.8,108.8,17417.0,97.6184,97.6363,97.6005,97.6005,17417.0
2017-06-15 12:05:00,108.8,108.81,108.78,108.78,5956.0,97.6005,97.6094,97.5825,97.5825,5956.0
2017-06-15 12:10:00,108.78,108.79,108.75,108.77,7586.0,97.5825,97.5915,97.5556,97.5736,7586.0
2017-06-15 12:15:00,108.77,108.9,108.76,108.86,15006.0,97.5736,97.6902,97.5646,97.6543,15006.0
2017-06-15 12:20:00,108.87,108.9,108.85,108.88,11492.0,97.6633,97.6902,97.6453,97.6722,11492.0
2017-06-15 12:25:00,108.86,108.88,108.86,108.86,7400.0,97.6543,97.6722,97.6543,97.6543,7400.0
2017-06-15 12:30:00,108.87,108.87,108.84,108.84,8793.0,97.6633,97.6633,97.6363,97.6363,8793.0
2017-06-15 12:35:00,108.86,108.88,108.83,108.87,15645.0,97.6543,97.6722,97.6274,97.6633,15645.0
2017-06-15 12:40:00,108.87,108.9,108.85,108.9,7456.0,97.6633,97.6902,97.6453,97.6902,7456.0
2017-06-15 12:45:00,108.91,108.92,108.9,108.91,6120.0,97.6991,97.7081,97.6902,97.6991,6120.0
2017-06-15 12:50:00,108.9,108.92,108.9,108.9,4500.0,97.6902,97.7081,97.6902,97.6902,4500.0
2017-06-15 12:55:00,108.91,108.93,108.9,108.92,4800.0,97.6991,97.7171,97.6902,97.7081,4800.0
2017-06-15 13:00:00,108.91,108.93,108.9,108.92,4000.0,97.6991,97.7171,97.6902,97.7081,4000.0
2017-06-15 13:05:00,108.92,108.93,108.92,108.92,2350.0,97.7081,97.7171,97.7081,97.7081,2350.0
2017-06-15 13:10:00,108.93,108.97,108.92,108.96,6900.0,97.7171,97.753,97.7081,97.744,6900.0
2017-06-15 13:15:00,108.97,108.98,108.96,108.97,6500.0,97.753,97.7619,97.744,97.753,6500.0
2017-06-15 13:20:00,108.98,108.99,108.97,108.98,4221.0,97.7619,97.7709,97.753,97.7619,4221.0
2017-06-15 13:25:00,108.98,108.99,108.96,108.97,13248.0,97.7619,97.7709,97.744,97.753,13248.0
2017-06-15 13:30:00,108.97,108.99,108.96,108.98,6980.0,97.753,97.7709,97.744,97.7619,6980.0
2017-06-15 13:35:00,108.97,108.98,108.94,108.97,24353.0,97.753,97.7619,97.7261,97.753,24353.0
2017-06-15 13:40:00,108.97,108.97,108.88,108.89,12446.0,97.753,97.753,97.6722,97.6812,12446.0
2017-06-15 13:45:00,108.88,108.9,108.85,108.85,3100.0,97.6722,97.6902,97.6453,97.6453,3100.0
2017-06-15 13:50:00,108.86,108.87,108.86,108.86,2800.0,97.6543,97.6633,97.6543,97.6543,2800.0
2017-06-15 13:55:00,108.86,108.87,108.84,108.86,6300.0,97.6543,97.6633,97.6363,97.6543,6300.0
2017-06-15 14:00:00,108.86,108.89,108.84,108.88,9455.0,97.6543,97.6812,97.6363,97.6722,9455.0
2017-06-15 14:05:00,108.88,108.88,108.85,108.86,2486.0,97.6722,97.6722,97.6453,97.6543,2486.0
2017-06-15 14:10:00,108.86,108.91,108.84,108.91,15086.0,97.6543,97.6991,97.6363,97.6991,15086.0
2017-06-15 14:15:00,108.91,108.93,108.89,108.89,6155.0,97.6991,97.7171,97.6812,97.6812,6155.0
2017-06-15 14:20:00,108.9,108.96,108.9,108.96,6794.0,97.6902,97.744,97.6902,97.744,6794.0
2017-06-15 14:25:00,108.96,108.97,108.95,108.96,5379.0,97.744,97.753,97.735,97.744,5379.0
2017-06-15 14:30:00,108.95,108.97,108.92,108.92,8201.0,97.735,97.753,97.7081,97.7081,8201.0
2017-06-15 14:35:00,108.92,108.93,108.87,108.89,5506.0,97.7081,97.7171,97.6633,97.6812,5506.0
2017-06-15 14:40:00,108.9,108.92,108.9,108.9,6147.0,97.6902,97.7081,97.6902,97.6902,6147.0
2017-06-15 14:45:00,108.9,109.04,108.88,108.98,59463.0,97.6902,97.8158,97.6722,97.7619,59463.0
2017-06-15 14:50:00,108.98,109.02,108.97,109.01,16605.0,97.7619,97.7978,97.753,97.7888,16605.0
2017-06-15 14:55:00,109.0,109.01,108.99,109.0,15110.0,97.7799,97.7888,97.7709,97.7799,15110.0
2017-06-15 15:00:00,109.0,109.03,108.99,109.01,18796.0,97.7799,97.8068,97.7709,97.7888,18796.0
2017-06-15 15:05:00,109.02,109.02,109.0,109.01,7726.0,97.7978,97.7978,97.7799,97.7888,7726.0
2017-06-15 15:10:00,109.0,109.01,108.98,109.0,13331.0,97.7799,97.7888,97.7619,97.7799,13331.0
2017-06-15 15:15:00,109.0,109.01,108.98,109.0,7663.0,97.7799,97.7888,97.7619,97.7799,7663.0
2017-06-15 15:20:00,109.0,109.02,108.99,109.01,12804.0,97.7799,97.7978,97.7709,97.7888,12804.0
2017-06-15 15:25:00,109.0,109.02,109.0,109.01,4674.0,97.7799,97.7978,97.7799,97.7888,4674.0
2017-06-15 15:30:00,109.01,109.02,108.99,109.0,8511.0,97.7888,97.7978,97.7709,97.7799,8511.0
2017-06-15 15:35:00,109.01,109.02,108.99,109.0,34711.0,97.7888,97.7978,97.7709,97.7799,34711.0
2017-06-15 15:40:00,109.0,109.01,108.99,109.0,29029.0,97.7799,97.7888,97.7709,97.7799,29029.0
2017-06-15 15:45:00,109.01,109.02,109.0,109.01,47834.0,97.7888,97.7978,97.7799,97.7888,47834.0
2017-06-15 15:50:00,109.0,109.03,108.99,109.0,46020.0,97.7799,97.8068,97.7709,97.7799,46020.0
2017-06-15 15:55:00,109.0,109.03,108.98,109.0,38186.0,97.7799,97.8068,97.7619,97.7799,38186.0
2017-06-16 09:30:00,109.0,109.03,108.84,108.99,32791.0,97.7799,97.8068,97.6363,97.7709,32791.0
2017-06-16 09:35:00,109.01,109.07,109.0,109.04,11080.0,97.7888,97.8427,97.7799,97.8158,11080.0
2017-06-16 09:40:00,109.0,109.09,108.99,109.0,13000.0,97.7799,97.8606,97.7709,97.7799,13000.0
2017-06-16 09:45:00,109.0,109.08,109.0,109.04,11262.0,97.7799,97.8516,97.7799,97.8158,11262.0
2017-06-16 09:50:00,109.07,109.12,109.05,109.1,18302.0,97.8427,97.8875,97.8247,97.8696,18302.0
2017-06-16 09:55:00,109.1,109.12,109.03,109.04,7300.0,97.8696,97.8875,97.8068,97.8158,7300.0
2017-06-16 10:00:00,109.04,109.09,109.04,109.07,3309.0,97.8158,97.8606,97.8158,97.8427,3309.0
2017-06-16 10:05:00,109.06,109.07,109.0,109.04,6961.0,97.8337,97.8427,97.7799,97.8158,6961.0
2017-06-16 10:10:00,109.04,109.08,109.02,109.05,4300.0,97.8158,97.8516,97.7978,97.8247,4300.0
2017-06-16 10:15:00,109.04,109.1,109.01,109.06,7300.0,97.8158,97.8696,97.7888,97.8337,7300.0
2017-06-16 10:20:00,109.04,109.1,109.04,109.06,7100.0,97.8158,97.8696,97.8158,97.8337,7100.0
2017-06-16 10:25:00,109.08,109.08,109.04,109.04,5700.0,97.8516,97.8516,97.8158,97.8158,5700.0
2017-06-16 10:30:00,109.04,109.04,109.0,109.01,5300.0,97.8158,97.8158,97.7799,97.7888,5300.0
2017-06-16 10:35:00,109.0,109.03,109.0,109.02,16053.0,97.7799,97.8068,97.7799,97.7978,16053.0
2017-06-16 10:40:00,109.02,109.06,109.01,109.03,13987.0,97.7978,97.8337,97.7888,97.8068,13987.0
2017-06-16 10:45:00,109.04,109.04,109.0,109.03,9561.0,97.8158,97.8158,97.7799,97.8068,9561.0
2017-06-16 10:50:00,109.03,109.04,108.98,108.99,13517.0,97.8068,97.8158,97.7619,97.7709,13517.0
2017-06-16 10:55:00,108.98,109.03,108.98,109.0,21295.0,97.7619,97.8068,97.7619,97.7799,21295.0
2017-06-16 11:00:00,109.01,109.02,109.0,109.0,9900.0,97.7888,97.7978,97.7799,97.7799,9900.0
2017-06-16 11:05:00,109.0,109.01,109.0,109.0,34150.0,97.7799,97.7888,97.7799,97.7799,34150.0
2017-06-16 11:10:00,109.0,109.01,108.98,109.0,60267.0,97.7799,97.7888,97.7619,97.7799,60267.0
2017-06-16 11:15:00,109.0,109.01,108.98,109.0,8126.0,97.7799,97.7888,97.7619,97.7799,8126.0
2017-06-16 11:20:00,108.99,109.02,108.99,109.0,19114.0,97.7709,97.7978,97.7709,97.7799,19114.0
2017-06-16 11:25:00,109.01,109.04,109.0,109.04,14420.0,97.7888,97.8158,97.7799,97.8158,14420.0
2017-06-16 11:30:00,109.03,109.04,109.0,109.02,12069.0,97.8068,97.8158,97.7799,97.7978,12069.0
2017-06-16 11:35:00,109.02,109.07,109.01,109.07,7389.0,97.7978,97.8427,97.7888,97.8427,7389.0
2017-06-16 11:40:00,109.07,109.08,109.06,109.07,9653.0,97.8427,97.8516,97.8337,97.8427,9653.0
2017-06-16 11:45:00,109.05,109.05,109.01,109.02,5215.0,97.8247,97.8247,97.7888,97.7978,5215.0
2017-06-16 11:50:00,109.02,109.03,109.0,109.01,4794.0,97.7978,97.8068,97.7799,97.7888,4794.0
2017-06-16 11:55:00,109.01,109.08,109.0,109.06,9580.0,97.7888,97.8516,97.7799,97.8337,9580.0
2017-06-16 12:00:00,109.07,109.07,109.06,109.07,2294.0,97.8427,97.8427,97.8337,97.8427,2294.0
2017-06-16 12:05:00,109.07,109.09,109.06,109.09,6005.0,97.8427,97.8606,97.8337,97.8606,6005.0
2017-06-16 12:10:00,109.08,109.11,109.08,109.09,19105.0,97.8516,97.8786,97.8516,97.8606,19105.0
2017-06-16 12:15:00,109.1,109.1,109.09,109.09,4200.0,97.8696,97.8696,97.8606,97.8606,4200.0
2017-06-16 12:20:00,109.09,109.1,109.09,109.09,3707.0,97.8606,97.8696,97.8606,97.8606,3707.0
2017-06-16 12:25:00,109.09,109.1,109.08,109.09,5883.0,97.8606,97.8696,97.8516,97.8606,5883.0
2017-06-16 12:30:00,109.09,109.09,109.08,109.08,7055.0,97.8606,97.8606,97.8516,97.8516,7055.0
2017-06-16 12:35:00,109.09,109.09,109.07,109.09,6684.0,97.8606,97.8606,97.8427,97.8606,6684.0
2017-06-16 12:40:00,109.09,109.09,109.07,109.08,6332.0,97.8606,97.8606,97.8427,97.8516,6332.0
2017-06-16 12:45:00,109.07,109.11,109.07,109.1,31226.0,97.8427,97.8786,97.8427,97.8696,31226.0
2017-06-16 12:50:00,109.1,109.11,109.09,109.09,8360.0,97.8696,97.8786,97.8606,97.8606,8360.0
2017-06-16 12:55:00,109.1,109.1,109.08,109.08,6120.0,97.8696,97.8696,97.8516,97.8516,6120.0
2017-06-16 13:00:00,109.09,109.09,109.08,109.09,4465.0,97.8606,97.8606,97.8516,97.8606,4465.0
2017-06-16 13:05:00,109.09,109.1,109.08,109.09,3502.0,97.8606,97.8696,97.8516,97.8606,3502.0
2017-06-16 13:10:00,109.09,109.1,109.08,109.09,5100.0,97.8606,97.8696,97.8516,97.8606,5100.0
2017-06-16 13:15:00,109.09,109.11,109.07,109.08,7956.0,97.8606,97.8786,97.8427,97.8516,7956.0
2017-06-16 13:20:00,109.08,109.11,109.07,109.1,7985.0,97.8516,97.8786,97.8427,97.8696,7985.0
2017-06-16 13:25:00,109.09,109.11,109.09,109.11,1785.0,97.8606,97.8786,97.8606,97.8786,1785.0
2017-06-16 13:30:00,109.11,109.13,109.11,109.12,5543.0,97.8786,97.8965,97.8786,97.8875,5543.0
2017-06-16 13:35:00,109.12,109.13,109.11,109.13,2000.0,97.8875,97.8965,97.8786,97.8965,2000.0
2017-06-16 13:40:00,109.13,109.14,109.12,109.14,3666.0,97.8965,97.9055,97.8875,97.9055,3666.0
2017-06-16 13:45:00,109.14,109.14,109.13,109.14,2551.0,97.9055,97.9055,97.8965,97.9055,2551.0
2017-06-16 13:50:00,109.14,109.14,109.1,109.1,9232.0,97.9055,97.9055,97.8696,97.8696,9232.0
2017-06-16 13:55:00,109.1,109.1,109.07,109.08,9800.0,97.8696,97.8696,97.8427,97.8516,9800.0
2017-06-16 14:00:00,109.08,109.09,109.07,109.09,3000.0,97.8516,97.8606,97.8427,97.8606,3000.0
2017-06-16 14:05:00,109.09,109.09,109.03,109.06,12492.0,97.8606,97.8606,97.8068,97.8337,12492.0
2017-06-16 14:10:00,109.06,109.08,109.06,109.08,5224.0,97.8337,97.8516,97.8337,97.8516,5224.0
2017-06-16 14:15:00,109.08,109.09,109.07,109.08,6547.0,97.8516,97.8606,97.8427,97.8516,6547.0
2017-06-16 14:20:00,109.08,109.09,109.08,109.09,6934.0,97.8516,97.8606,97.8516,97.8606,6934.0
2017-06-16 14:25:00,109.08,109.08,109.05,109.07,5620.0,97.8516,97.8516,97.8247,97.8427,5620.0
2017-06-16 14:30:00,109.06,109.09,109.06,109.09,9429.0,97.8337,97.8606,97.8337,97.8606,9429.0
2017-06-16 14:35:00,109.09,109.09,109.08,109.09,3800.0,97.8606,97.8606,97.8516,97.8606,3800.0
2017-06-16 14:40:00,109.08,109.09,109.02,109.04,6474.0,97.8516,97.8606,97.7978,97.8158,6474.0
2017-06-16 14:45:00,109.04,109.05,109.04,109.04,6825.0,97.8158,97.8247,97.8158,97.8158,6825.0
2017-06-16 14:50:00,109.04,109.05,109.0,109.02,15200.0,97.8158,97.8247,97.7799,97.7978,15200.0
2017-06-16 14:55:00,109.03,109.03,109.02,109.03,6710.0,97.8068,97.8068,97.7978,97.8068,6710.0
2017-06-16 15:00:00,109.03,109.03,109.0,109.0,8774.0,97.8068,97.8068,97.7799,97.7799,8774.0
2017-06-16 15:05:00,109.0,109.01,109.0,109.01,11800.0,97.7799,97.7888,97.7799,97.7888,11800.0
2017-06-16 15:10:00,109.0,109.01,108.99,109.0,20766.0,97.7799,97.7888,97.7709,97.7799,20766.0
2017-06-16 15:15:00,108.99,109.0,108.99,109.0,7906.0,97.7709,97.7799,97.7709,97.7799,7906.0
2017-06-16 15:20:00,109.0,109.0,108.99,109.0,5632.0,97.7799,97.7799,97.7709,97.7799,5632.0
2017-06-16 15:25:00,108.99,109.0,108.99,109.0,11975.0,97.7709,97.7799,97.7709,97.7799,11975.0
2017-06-16 15:30:00,109.0,109.0,108.9,108.91,17335.0,97.7799,97.7799,97.6902,97.6991,17335.0
2017-06-16 15:35:00,108.91,108.95,108.91,108.95,7328.0,97.6991,97.735,97.6991,97.735,7328.0
2017-06-16 15:40:00,108.96,108.99,108.96,108.98,7500.0,97.744,97.7709,97.744,97.7619,7500.0
2017-06-16 15:45:00,108.99,109.0,108.97,108.97,22530.0,97.7709,97.7799,97.753,97.753,22530.0
2017-06-16 15:50:00,108.99,109.4,108.99,109.08,117258.0,97.7709,98.1387,97.7709,97.8516,117258.0
2017-06-16 15:55:00,109.08,109.1,109.01,109.06,127431.0,97.8516,97.8696,97.7888,97.8337,127431.0
2017-06-19 09:30:00,109.0,109.1,108.9,109.03,66330.0,97.7799,97.8696,97.6902,97.8068,66330.0
2017-06-19 09:35:00,109.08,109.24,109.05,109.19,27802.0,97.8516,97.9952,97.8247,97.9503,27802.0
2017-06-19 09:40:00,109.21,109.23,109.14,109.2,15749.0,97.9683,97.9862,97.9055,97.9593,15749.0
2017-06-19 09:45:00,109.22,109.23,109.18,109.22,8835.0,97.9772,97.9862,97.9413,97.9772,8835.0
2017-06-19 09:50:00,109.23,109.24,109.22,109.22,14154.0,97.9862,97.9952,97.9772,97.9772,14154.0
2017-06-19 09:55:00,109.21,109.22,109.19,109.2,7100.0,97.9683,97.9772,97.9503,97.9593,7100.0
2017-06-19 10:00:00,109.19,109.24,109.17,109.23,29719.0,97.9503,97.9952,97.9324,97.9862,29719.0
2017-06-19 10:05:00,109.22,109.25,109.21,109.24,20552.0,97.9772,98.0041,97.9683,97.9952,20552.0
2017-06-19 10:10:00,109.25,109.27,109.2,109.2,13523.0,98.0041,98.0221,97.9593,97.9593,13523.0
2017-06-19 10:15:00,109.2,109.2,109.17,109.2,12350.0,97.9593,97.9593,97.9324,97.9593,12350.0
2017-06-19 10:20:00,109.2,109.2,109.17,109.2,10066.0,97.9593,97.9593,97.9324,97.9593,10066.0
2017-06-19 10:25:00,109.19,109.2,109.15,109.15,14043.0,97.9503,97.9593,97.9144,97.9144,14043.0
2017-06-19 10:30:00,109.15,109.22,109.15,109.22,6943.0,97.9144,97.9772,97.9144,97.9772,6943.0
2017-06-19 10:35:00,109.2,109.21,109.14,109.14,14560.0,97.9593,97.9683,97.9055,97.9055,14560.0
2017-06-19 10:40:00,109.15,109.2,109.14,109.2,7603.0,97.9144,97.9593,97.9055,97.9593,7603.0
2017-06-19 10:45:00,109.2,109.22,109.17,109.21,7594.0,97.9593,97.9772,97.9324,97.9683,7594.0
2017-06-19 10:50:00,109.21,109.21,109.18,109.2,5588.0,97.9683,97.9683,97.9413,97.9593,5588.0
2017-06-19 10:55:00,109.2,109.23,109.2,109.23,8925.0,97.9593,97.9862,97.9593,97.9862,8925.0
2017-06-19 11:00:00,109.22,109.22,109.2,109.21,6714.0,97.9772,97.9772,97.9593,97.9683,6714.0
2017-06-19 11:05:00,109.21,109.26,109.2,109.25,21629.0,97.9683,98.0131,97.9593,98.0041,21629.0
2017-06-19 11:10:00,109.25,109.29,109.25,109.26,13568.0,98.0041,98.04,98.0041,98.0131,13568.0
2017-06-19 11:15:00,109.26,109.27,109.23,109.23,9650.0,98.0131,98.0221,97.9862,97.9862,9650.0
2017-06-19 11:20:00,109.23,109.25,109.22,109.22,9499.0,97.9862,98.0041,97.9772,97.9772,9499.0
2017-06-19 11:25:00,109.22,109.23,109.16,109.17,15599.0,97.9772,97.9862,97.9234,97.9324,15599.0
2017-06-19 11:30:00,109.17,109.2,109.15,109.2,10973.0,97.9324,97.9593,97.9144,97.9593,10973.0
2017-06-19 11:35:00,109.2,109.25,109.19,109.24,4050.0,97.9593,98.0041,97.9503,97.9952,4050.0
2017-06-19 11:40:00,109.25,109.25,109.22,109.24,7426.0,98.0041,98.0041,97.9772,97.9952,7426.0
2017-06-19 11:45:00,109.24,109.25,109.24,109.24,6400.0,97.9952,98.0041,97.9952,97.9952,6400.0
2017-06-19 11:50:00,109.25,109.25,109.23,109.24,9402.0,98.0041,98.0041,97.9862,97.9952,9402.0
2017-06-19 11:55:00,109.25,109.25,109.22,109.23,11839.0,98.0041,98.0041,97.9772,97.9862,11839.0
2017-06-19 12:00:00,109.23,109.24,109.22,109.24,6325.0,97.9862,97.9952,97.9772,97.9952,6325.0
2017-06-19 12:05:00,109.24,109.24,109.21,109.22,31224.0,97.9952,97.9952,97.9683,97.9772,31224.0
2017-06-19 12:10:00,109.22,109.22,109.2,109.21,7210.0,97.9772,97.9772,97.9593,97.9683,7210.0
2017-06-19 12:15:00,109.21,109.22,109.19,109.2,5986.0,97.9683,97.9772,97.9503,97.9593,5986.0
2017-06-19 12:20:00,109.2,109.2,109.18,109.18,6500.0,97.9593,97.9593,97.9413,97.9413,6500.0
2017-06-19 12:25:00,109.18,109.2,109.17,109.2,4200.0,97.9413,97.9593,97.9324,97.9593,4200.0
2017-06-19 12:30:00,109.19,109.2,109.18,109.2,6074.0,97.9503,97.9593,97.9413,97.9593,6074.0
2017-06-19 12:35:00,109.2,109.2,109.19,109.2,6500.0,97.9593,97.9593,97.9503,97.9593,6500.0
2017-06-19 12:40:00,109.2,109.2,109.19,109.19,4493.0,97.9593,97.9593,97.9503,97.9503,4493.0
2017-06-19 12:45:00,109.2,109.2,109.19,109.19,5999.0,97.9593,97.9593,97.9503,97.9503,5999.0
2017-06-19 12:50:00,109.19,109.2,109.18,109.2,3540.0,97.9503,97.9593,97.9413,97.9593,3540.0
2017-06-19 12:55:00,109.2,109.24,109.2,109.23,11552.0,97.9593,97.9952,97.9593,97.9862,11552.0
2017-06-19 13:00:00,109.24,109.24,109.21,109.22,6574.0,97.9952,97.9952,97.9683,97.9772,6574.0
2017-06-19 13:05:00,109.22,109.22,109.21,109.22,7632.0,97.9772,97.9772,97.9683,97.9772,7632.0
2017-06-19 13:10:00,109.22,109.22,109.16,109.19,16100.0,97.9772,97.9772,97.9234,97.9503,16100.0
2017-06-19 13:15:00,109.19,109.2,109.18,109.19,8092.0,97.9503,97.9593,97.9413,97.9503,8092.0
2017-06-19 13:20:00,109.19,109.2,109.18,109.2,5830.0,97.9503,97.9593,97.9413,97.9593,5830.0
2017-06-19 13:25:00,109.2,109.2,109.19,109.2,8544.0,97.9593,97.9593,97.9503,97.9593,8544.0
2017-06-19 13:30:00,109.2,109.21,109.19,109.21,9761.0,97.9593,97.9683,97.9503,97.9683,9761.0
2017-06-19 13:35:00,109.21,109.25,109.19,109.21,18664.0,97.9683,98.0041,97.9503,97.9683,18664.0
2017-06-19 13:40:00,109.21,109.22,109.19,109.2,8799.0,97.9683,97.9772,97.9503,97.9593,8799.0
2017-06-19 13:45:00,109.2,109.2,109.19,109.2,9986.0,97.9593,97.9593,97.9503,97.9593,9986.0
2017-06-19 13:50:00,109.2,109.22,109.19,109.2,15870.0,97.9593,97.9772,97.9503,97.9593,15870.0
2017-06-19 13:55:00,109.2,109.2,109.17,109.17,8078.0,97.9593,97.9593,97.9324,97.9324,8078.0
2017-06-19 14:00:00,109.18,109.21,109.13,109.13,67076.0,97.9413,97.9683,97.8965,97.8965,67076.0
2017-06-19 14:05:00,109.15,109.15,109.08,109.14,16485.0,97.9144,97.9144,97.8516,97.9055,16485.0
2017-06-19 14:10:00,109.13,109.15,109.12,109.12,5850.0,97.8965,97.9144,97.8875,97.8875,5850.0
2017-06-19 14:15:00,109.13,109.18,109.12,109.14,15726.0,97.8965,97.9413,97.8875,97.9055,15726.0
2017-06-19 14:20:00,109.15,109.18,109.15,109.17,5217.0,97.9144,97.9413,97.9144,97.9324,5217.0
2017-06-19 14:25:00,109.17,109.18,109.16,109.18,4102.0,97.9324,97.9413,97.9234,97.9413,4102.0
2017-06-19 14:30:00,109.17,109.18,109.16,109.18,9888.0,97.9324,97.9413,97.9234,97.9413,9888.0
2017-06-19 14:35:00,109.19,109.19,109.18,109.19,4390.0,97.9503,97.9503,97.9413,97.9503,4390.0
2017-06-19 14:40:00,109.19,109.21,109.19,109.2,10220.0,97.9503,97.9683,97.9503,97.9593,10220.0
2017-06-19 14:45:00,109.2,109.2,109.16,109.17,12423.0,97.9593,97.9593,97.9234,97.9324,12423.0
2017-06-19 14:50:00,109.17,109.18,109.16,109.16,6900.0,97.9324,97.9413,97.9234,97.9234,6900.0
2017-06-19 14:55:00,109.16,109.16,109.09,109.1,36085.0,97.9234,97.9234,97.8606,97.8696,36085.0
2017-06-19 15:00:00,109.08,109.11,109.07,109.09,15932.0,97.8516,97.8786,97.8427,97.8606,15932.0
2017-06-19 15:05:00,109.09,109.1,109.04,109.07,17346.0,97.8606,97.8696,97.8158,97.8427,17346.0
2017-06-19 15:10:00,109.07,109.1,109.07,109.1,11396.0,97.8427,97.8696,97.8427,97.8696,11396.0
2017-06-19 15:15:00,109.1,109.13,109.09,109.12,19931.0,97.8696,97.8965,97.8606,97.8875,19931.0
2017-06-19 15:20:00,109.11,109.14,109.11,109.14,10363.0,97.8786,97.9055,97.8786,97.9055,10363.0
2017-06-19 15:25:00,109.14,109.16,109.14,109.15,28017.0,97.9055,97.9234,97.9055,97.9144,28017.0
2017-06-19 15:30:00,109.15,109.15,109.14,109.15,7220.0,97.9144,97.9144,97.9055,97.9144,7220.0
2017-06-19 15:35:00,109.15,109.17,109.14,109.16,31762.0,97.9144,97.9324,97.9055,97.9234,31762.0
2017-06-19 15:40:00,109.16,109.17,109.15,109.16,18133.0,97.9234,97.9324,97.9144,97.9234,18133.0
2017-06-19 15:45:00,109.16,109.2,109.15,109.2,57045.0,97.9234,97.9593,97.9144,97.9593,57045.0
2017-06-19 15:50:00,109.2,109.23,109.19,109.23,43150.0,97.9593,97.9862,97.9503,97.9862,43150.0
2017-06-19 15:55:00,109.23,109.24,109.12,109.15,76304.0,97.9862,97.9952,97.8875,97.9144,76304.0
2017-06-20 09:30:00,109.05,109.18,108.99,109.13,27214.0,97.8247,97.9413,97.7709,97.8965,27214.0
2017-06-20 09:35:00,109.12,109.15,109.06,109.12,10746.0,97.8875,97.9144,97.8337,97.8875,10746.0
2017-06-20 09:40:00,109.12,109.15,109.1,109.1,7890.0,97.8875,97.9144,97.8696,97.8696,7890.0
2017-06-20 09:45:00,109.1,109.15,109.1,109.1,12032.0,97.8696,97.9144,97.8696,97.8696,12032.0
2017-06-20 09:50:00,109.1,109.17,109.1,109.13,7400.0,97.8696,97.9324,97.8696,97.8965,7400.0
2017-06-20 09:55:00,109.17,109.17,109.04,109.04,13927.0,97.9324,97.9324,97.8158,97.8158,13927.0
2017-06-20 10:00:00,109.04,109.08,109.04,109.05,47999.0,97.8158,97.8516,97.8158,97.8247,47999.0
2017-06-20 10:05:00,109.06,109.08,109.05,109.07,1887.0,97.8337,97.8516,97.8247,97.8427,1887.0
2017-06-20 10:10:00,109.07,109.09,109.06,109.08,17295.0,97.8427,97.8606,97.8337,97.8516,17295.0
2017-06-20 10:15:00,109.09,109.14,109.08,109.11,14034.0,97.8606,97.9055,97.8516,97.8786,14034.0
2017-06-20 10:20:00,109.1,109.11,109.08,109.08,16500.0,97.8696,97.8786,97.8516,97.8516,16500.0
2017-06-20 10:25:00,109.09,109.09,109.06,109.06,9800.0,97.8606,97.8606,97.8337,97.8337,9800.0
2017-06-20 10:30:00,109.07,109.13,109.07,109.12,9800.0,97.8427,97.8965,97.8427,97.8875,9800.0
2017-06-20 10:35:00,109.11,109.14,109.09,109.13,16861.0,97.8786,97.9055,97.8606,97.8965,16861.0
2017-06-20 10:40:00,109.14,109.15,109.13,109.15,17026.0,97.9055,97.9144,97.8965,97.9144,17026.0
2017-06-20 10:45:00,109.15,109.15,109.13,109.15,12579.0,97.9144,97.9144,97.8965,97.9144,12579.0
2017-06-20 10:50:00,109.15,109.15,109.13,109.14,7917.0,97.9144,97.9144,97.8965,97.9055,7917.0
2017-06-20 10:55:00,109.13,109.18,109.11,109.18,20281.0,97.8965,97.9413,97.8786,97.9413,20281.0
2017-06-20 11:00:00,109.18,109.23,109.17,109.18,11886.0,97.9413,97.9862,97.9324,97.9413,11886.0
2017-06-20 11:05:00,109.18,109.18,109.15,109.17,13077.0,97.9413,97.9413,97.9144,97.9324,13077.0
2017-06-20 11:10:00,109.16,109.18,109.15,109.18,11309.0,97.9234,97.9413,97.9144,97.9413,11309.0
2017-06-20 11:15:00,109.19,109.2,109.13,109.15,6459.0,97.9503,97.9593,97.8965,97.9144,6459.0
2017-06-20 11:20:00,109.15,109.17,109.15,109.15,9509.0,97.9144,97.9324,97.9144,97.9144,9509.0
2017-06-20 11:25:00,109.16,109.17,109.14,109.14,16681.0,97.9234,97.9324,97.9055,97.9055,16681.0
2017-06-20 11:30:00,109.15,109.15,109.1,109.11,20311.0,97.9144,97.9144,97.8696,97.8786,20311.0
2017-06-20 11:35:00,109.11,109.11,109.06,109.1,5876.0,97.8786,97.8786,97.8337,97.8696,5876.0
2017-06-20 11:40:00,109.13,109.18,109.12,109.16,8277.0,97.8965,97.9413,97.8875,97.9234,8277.0
2017-06-20 11:45:00,109.15,109.21,109.13,109.21,16428.0,97.9144,97.9683,97.8965,97.9683,16428.0
2017-06-20 11:50:00,109.2,109.24,109.18,109.23,19246.0,97.9593,97.9952,97.9413,97.9862,19246.0
2017-06-20 11:55:00,109.24,109.27,109.24,109.26,27841.0,97.9952,98.0221,97.9952,98.0131,27841.0
2017-06-20 12:00:00,109.25,109.27,109.22,109.26,12647.0,98.0041,98.0221,97.9772,98.0131,12647.0
2017-06-20 12:05:00,109.25,109.26,109.24,109.24,14581.0,98.0041,98.0131,97.9952,97.9952,14581.0
2017-06-20 12:10:00,109.24,109.25,109.22,109.23,5410.0,97.9952,98.0041,97.9772,97.9862,5410.0
2017-06-20 12:15:00,109.24,109.24,109.18,109.2,23779.0,97.9952,97.9952,97.9413,97.9593,23779.0
2017-06-20 12:20:00,109.2,109.22,109.2,109.21,15960.0,97.9593,97.9772,97.9593,97.9683,15960.0
2017-06-20 12:25:00,109.22,109.23,109.2,109.21,13600.0,97.9772,97.9862,97.9593,97.9683,13600.0
2017-06-20 12:30:00,109.21,109.21,109.19,109.2,8651.0,97.9683,97.9683,97.9503,97.9593,8651.0
2017-06-20 12:35:00,109.21,109.25,109.2,109.25,23953.0,97.9683,98.0041,97.9593,98.0041,23953.0
2017-06-20 12:40:00,109.25,109.26,109.22,109.22,52107.0,98.0041,98.0131,97.9772,97.9772,52107.0
2017-06-20 12:45:00,109.22,109.23,109.2,109.22,4450.0,97.9772,97.9862,97.9593,97.9772,4450.0
2017-06-20 12:50:00,109.21,109.24,109.2,109.23,5526.0,97.9683,97.9952,97.9593,97.9862,5526.0
2017-06-20 12:55:00,109.23,109.23,109.2,109.21,4176.0,97.9862,97.9862,97.9593,97.9683,4176.0
2017-06-20 13:00:00,109.22,109.22,109.21,109.21,4100.0,97.9772,97.9772,97.9683,97.9683,4100.0
2017-06-20 13:05:00,109.2,109.21,109.17,109.2,3454.0,97.9593,97.9683,97.9324,97.9593,3454.0
2017-06-20 13:10:00,109.2,109.21,109.19,109.2,14812.0,97.9593,97.9683,97.9503,97.9593,14812.0
2017-06-20 13:15:00,109.2,109.21,109.18,109.18,5963.0,97.9593,97.9683,97.9413,97.9413,5963.0
2017-06-20 13:20:00,109.18,109.2,109.18,109.19,6847.0,97.9413,97.9593,97.9413,97.9503,6847.0
2017-06-20 13:25:00,109.18,109.18,109.14,109.17,15247.0,97.9413,97.9413,97.9055,97.9324,15247.0
2017-06-20 13:30:00,109.17,109.19,109.16,109.17,8990.0,97.9324,97.9503,97.9234,97.9324,8990.0
2017-06-20 13:35:00,109.17,109.19,109.16,109.18,3355.0,97.9324,97.9503,97.9234,97.9413,3355.0
2017-06-20 13:40:00,109.17,109.2,109.16,109.17,11622.0,97.9324,97.9593,97.9234,97.9324,11622.0
2017-06-20 13:45:00,109.17,109.19,109.14,109.15,25922.0,97.9324,97.9503,97.9055,97.9144,25922.0
2017-06-20 13:50:00,109.15,109.17,109.14,109.14,2000.0,97.9144,97.9324,97.9055,97.9055,2000.0
2017-06-20 13:55:00,109.17,109.17,109.14,109.15,4467.0,97.9324,97.9324,97.9055,97.9144,4467.0
2017-06-20 14:00:00,109.15,109.17,109.14,109.14,6100.0,97.9144,97.9324,97.9055,97.9055,6100.0
2017-06-20 14:05:00,109.16,109.16,109.11,109.14,6505.0,97.9234,97.9234,97.8786,97.9055,6505.0
2017-06-20 14:10:00,109.15,109.17,109.13,109.15,2200.0,97.9144,97.9324,97.8965,97.9144,2200.0
2017-06-20 14:15:00,109.16,109.17,109.13,109.14,6150.0,97.9234,97.9324,97.8965,97.9055,6150.0
2017-06-20 14:20:00,109.15,109.15,109.11,109.11,9714.0,97.9144,97.9144,97.8786,97.8786,9714.0
2017-06-20 14:25:00,109.1,109.13,109.08,109.09,9479.0,97.8696,97.8965,97.8516,97.8606,9479.0
2017-06-20 14:30:00,109.08,109.1,109.06,109.08,7015.0,97.8516,97.8696,97.8337,97.8516,7015.0
2017-06-20 14:35:00,109.06,109.08,109.03,109.04,10729.0,97.8337,97.8516,97.8068,97.8158,10729.0
2017-06-20 14:40:00,109.04,109.06,109.0,109.02,15836.0,97.8158,97.8337,97.7799,97.7978,15836.0
2017-06-20 14:45:00,109.02,109.05,109.01,109.05,20199.0,97.7978,97.8247,97.7888,97.8247,20199.0
2017-06-20 14:50:00,109.04,109.06,109.03,109.06,23031.0,97.8158,97.8337,97.8068,97.8337,23031.0
2017-06-20 14:55:00,109.06,109.86,109.01,109.31,900708.0,97.8337,98.5513,97.7888,98.058,900708.0
2017-06-20 15:00:00,109.32,109.35,109.0,109.14,349677.0,98.0669,98.0938,97.7799,97.9055,349677.0
2017-06-20 15:05:00,109.14,109.17,109.12,109.13,60454.0,97.9055,97.9324,97.8875,97.8965,60454.0
2017-06-20 15:10:00,109.12,109.12,109.0,109.08,94006.0,97.8875,97.8875,97.7799,97.8516,94006.0
2017-06-20 15:15:00,109.08,109.09,109.02,109.02,42267.0,97.8516,97.8606,97.7978,97.7978,42267.0
2017-06-20 15:20:00,109.02,109.04,109.0,109.02,64938.0,97.7978,97.8158,97.7799,97.7978,64938.0
2017-06-20 15:25:00,109.02,109.03,109.0,109.02,51990.0,97.7978,97.8068,97.7799,97.7978,51990.0
2017-06-20 15:30:00,109.01,109.05,109.0,109.03,50119.0,97.7888,97.8247,97.7799,97.8068,50119.0
2017-06-20 15:35:00,109.02,109.04,109.0,109.02,34598.0,97.7978,97.8158,97.7799,97.7978,34598.0
2017-06-20 15:40:00,109.01,109.03,109.0,109.0,71132.0,97.7888,97.8068,97.7799,97.7799,71132.0
2017-06-20 15:45:00,109.0,109.01,109.0,109.0,53789.0,97.7799,97.7888,97.7799,97.7799,53789.0
2017-06-20 15:50:00,109.0,109.01,109.0,109.0,73392.0,97.7799,97.7888,97.7799,97.7799,73392.0
2017-06-20 15:55:00,109.0,109.01,108.97,109.0,117584.0,97.7799,97.7888,97.753,97.7799,117584.0
2017-06-21 09:30:00,109.02,109.2,109.0,109.05,27496.0,97.7978,97.9593,97.7799,97.8247,27496.0
2017-06-21 09:35:00,109.08,109.2,109.07,109.2,12236.0,97.8516,97.9593,97.8427,97.9593,12236.0
2017-06-21 09:40:00,109.2,109.22,109.09,109.14,21479.0,97.9593,97.9772,97.8606,97.9055,21479.0
2017-06-21 09:45:00,109.15,109.18,109.11,109.13,23835.0,97.9144,97.9413,97.8786,97.8965,23835.0
2017-06-21 09:50:00,109.13,109.15,109.03,109.07,36253.0,97.8965,97.9144,97.8068,97.8427,36253.0
2017-06-21 09:55:00,109.08,109.14,109.07,109.12,36748.0,97.8516,97.9055,97.8427,97.8875,36748.0
2017-06-21 10:00:00,109.12,109.19,109.12,109.15,26787.0,97.8875,97.9503,97.8875,97.9144,26787.0
2017-06-21 10:05:00,109.15,109.17,109.13,109.13,18806.0,97.9144,97.9324,97.8965,97.8965,18806.0
2017-06-21 10:10:00,109.14,109.15,109.12,109.15,19987.0,97.9055,97.9144,97.8875,97.9144,19987.0
2017-06-21 10:15:00,109.14,109.16,109.12,109.14,25915.0,97.9055,97.9234,97.8875,97.9055,25915.0
2017-06-21 10:20:00,109.14,109.17,109.13,109.14,29126.0,97.9055,97.9324,97.8965,97.9055,29126.0
2017-06-21 10:25:00,109.14,109.15,109.11,109.12,30850.0,97.9055,97.9144,97.8786,97.8875,30850.0
2017-06-21 10:30:00,109.12,109.16,109.11,109.15,37191.0,97.8875,97.9234,97.8786,97.9144,37191.0
2017-06-21 10:35:00,109.15,109.18,109.14,109.15,177318.0,97.9144,97.9413,97.9055,97.9144,177318.0
2017-06-21 10:40:00,109.14,109.17,109.12,109.15,51302.0,97.9055,97.9324,97.8875,97.9144,51302.0
2017-06-21 10:45:00,109.15,109.19,109.12,109.14,89286.0,97.9144,97.9503,97.8875,97.9055,89286.0
2017-06-21 10:50:00,109.15,109.19,109.07,109.1,130323.0,97.9144,97.9503,97.8427,97.8696,130323.0
2017-06-21 10:55:00,109.11,109.11,109.07,109.1,28159.0,97.8786,97.8786,97.8427,97.8696,28159.0
2017-06-21 11:00:00,109.09,109.1,109.03,109.04,51617.0,97.8606,97.8696,97.8068,97.8158,51617.0
2017-06-21 11:05:00,109.04,109.05,109.01,109.02,29234.0,97.8158,97.8247,97.7888,97.7978,29234.0
2017-06-21 11:10:00,109.01,109.02,109.0,109.01,40659.0,97.7888,97.7978,97.7799,97.7888,40659.0
2017-06-21 11:15:00,109.01,109.01,108.97,109.0,40705.0,97.7888,97.7888,97.753,97.7799,40705.0
2017-06-21 11:20:00,109.0,109.02,108.99,109.01,36015.0,97.7799,97.7978,97.7709,97.7888,36015.0
2017-06-21 11:25:00,109.01,109.06,109.0,109.05,28871.0,97.7888,97.8337,97.7799,97.8247,28871.0
2017-06-21 11:30:00,109.05,109.05,108.97,108.99,43908.0,97.8247,97.8247,97.753,97.7709,43908.0
2017-06-21 11:35:00,109.0,109.03,108.98,109.02,27420.0,97.7799,97.8068,97.7619,97.7978,27420.0
2017-06-21 11:40:00,109.02,109.04,109.0,109.0,22263.0,97.7978,97.8158,97.7799,97.7799,22263.0
2017-06-21 11:45:00,109.01,109.02,108.96,108.97,59099.0,97.7888,97.7978,97.744,97.753,59099.0
2017-06-21 11:50:00,108.96,108.97,108.92,108.92,46574.0,97.744,97.753,97.7081,97.7081,46574.0
2017-06-21 11:55:00,108.93,108.96,108.88,108.95,48018.0,97.7171,97.744,97.6722,97.735,48018.0
2017-06-21 12:00:00,108.95,108.96,108.91,108.92,25990.0,97.735,97.744,97.6991,97.7081,25990.0
2017-06-21 12:05:00,108.92,108.95,108.89,108.9,35200.0,97.7081,97.735,97.6812,97.6902,35200.0
2017-06-21 12:10:00,108.9,108.98,108.9,108.94,27802.0,97.6902,97.7619,97.6902,97.7261,27802.0
2017-06-21 12:15:00,108.94,109.03,108.93,109.02,78627.0,97.7261,97.8068,97.7171,97.7978,78627.0
2017-06-21 12:20:00,109.02,109.04,109.0,109.04,18419.0,97.7978,97.8158,97.7799,97.8158,18419.0
2017-06-21 12:25:00,109.04,109.09,109.03,109.08,27208.0,97.8158,97.8606,97.8068,97.8516,27208.0
2017-06-21 12:30:00,109.08,109.1,109.07,109.1,22751.0,97.8516,97.8696,97.8427,97.8696,22751.0
2017-06-21 12:35:00,109.09,109.1,109.07,109.07,19927.0,97.8606,97.8696,97.8427,97.8427,19927.0
2017-06-21 12:40:00,109.07,109.1,109.06,109.08,24510.0,97.8427,97.8696,97.8337,97.8516,24510.0
2017-06-21 12:45:00,109.07,109.07,109.02,109.03,16130.0,97.8427,97.8427,97.7978,97.8068,16130.0
2017-06-21 12:50:00,109.03,109.06,109.0,109.04,26571.0,97.8068,97.8337,97.7799,97.8158,26571.0
2017-06-21 12:55:00,109.03,109.06,109.0,109.0,22059.0,97.8068,97.8337,97.7799,97.7799,22059.0
2017-06-21 13:00:00,109.01,109.05,108.99,109.02,20652.0,97.7888,97.8247,97.7709,97.7978,20652.0
2017-06-21 13:05:00,109.01,109.05,109.01,109.04,13294.0,97.7888,97.8247,97.7888,97.8158,13294.0
2017-06-21 13:10:00,109.04,109.08,109.04,109.06,15174.0,97.8158,97.8516,97.8158,97.8337,15174.0
2017-06-21 13:15:00,109.04,109.11,109.04,109.06,20148.0,97.8158,97.8786,97.8158,97.8337,20148.0
2017-06-21 13:20:00,109.07,109.07,109.04,109.04,16528.0,97.8427,97.8427,97.8158,97.8158,16528.0
2017-06-21 13:25:00,109.05,109.09,109.05,109.06,15444.0,97.8247,97.8606,97.8247,97.8337,15444.0
2017-06-21 13:30:00,109.06,109.1,109.06,109.08,14505.0,97.8337,97.8696,97.8337,97.8516,14505.0
2017-06-21 13:35:00,109.08,109.1,109.03,109.03,32625.0,97.8516,97.8696,97.8068,97.8068,32625.0
2017-06-21 13:40:00,109.02,109.04,109.01,109.02,16143.0,97.7978,97.8158,97.7888,97.7978,16143.0
2017-06-21 13:45:00,109.01,109.05,108.99,109.01,33212.0,97.7888,97.8247,97.7709,97.7888,33212.0
2017-06-21 13:50:00,109.01,109.04,109.0,109.0,42777.0,97.7888,97.8158,97.7799,97.7799,42777.0
2017-06-21 13:55:00,109.0,109.05,108.99,109.03,25299.0,97.7799,97.8247,97.7709,97.8068,25299.0
2017-06-21 14:00:00,109.02,109.03,108.97,108.98,31914.0,97.7978,97.8068,97.753,97.7619,31914.0
2017-06-21 14:05:00,108.97,109.01,108.95,108.98,19752.0,97.753,97.7888,97.735,97.7619,19752.0
2017-06-21 14:10:00,108.97,109.0,108.96,108.99,21592.0,97.753,97.7799,97.744,97.7709,21592.0
2017-06-21 14:15:00,108.99,109.02,108.98,109.01,21578.0,97.7709,97.7978,97.7619,97.7888,21578.0
2017-06-21 14:20:00,109.01,109.01,108.98,108.98,12424.0,97.7888,97.7888,97.7619,97.7619,12424.0
2017-06-21 14:25:00,108.99,109.05,108.98,109.04,29194.0,97.7709,97.8247,97.7619,97.8158,29194.0
2017-06-21 14:30:00,109.04,109.06,109.01,109.01,16100.0,97.8158,97.8337,97.7888,97.7888,16100.0
2017-06-21 14:35:00,109.01,109.08,109.01,109.07,22959.0,97.7888,97.8516,97.7888,97.8427,22959.0
2017-06-21 14:40:00,109.07,109.09,109.05,109.08,19091.0,97.8427,97.8606,97.8247,97.8516,19091.0
2017-06-21 14:45:00,109.08,109.08,109.04,109.07,22976.0,97.8516,97.8516,97.8158,97.8427,22976.0
2017-06-21 14:50:00,109.07,109.07,109.05,109.05,17329.0,97.8427,97.8427,97.8247,97.8247,17329.0
2017-06-21 14:55:00,109.05,109.07,109.03,109.03,20576.0,97.8247,97.8427,97.8068,97.8068,20576.0
2017-06-21 15:00:00,109.04,109.04,108.99,109.01,32437.0,97.8158,97.8158,97.7709,97.7888,32437.0
2017-06-21 15:05:00,109.02,109.05,109.01,109.04,21721.0,97.7978,97.8247,97.7888,97.8158,21721.0
2017-06-21 15:10:00,109.04,109.04,109.0,109.0,30871.0,97.8158,97.8158,97.7799,97.7799,30871.0
2017-06-21 15:15:00,109.0,109.0,108.99,109.0,57881.0,97.7799,97.7799,97.7709,97.7799,57881.0
2017-06-21 15:20:00,109.0,109.04,109.0,109.03,28046.0,97.7799,97.8158,97.7799,97.8068,28046.0
2017-06-21 15:25:00,109.02,109.04,109.01,109.03,24943.0,97.7978,97.8158,97.7888,97.8068,24943.0
2017-06-21 15:30:00,109.03,109.03,109.0,109.0,37160.0,97.8068,97.8068,97.7799,97.7799,37160.0
2017-06-21 15:35:00,109.01,109.01,108.99,109.01,38031.0,97.7888,97.7888,97.7709,97.7888,38031.0
2017-06-21 15:40:00,109.01,109.03,109.01,109.03,31405.0,97.7888,97.8068,97.7888,97.8068,31405.0
2017-06-21 15:45:00,109.03,109.05,109.02,109.02,22377.0,97.8068,97.8247,97.7978,97.7978,22377.0
2017-06-21 15:50:00,109.03,109.15,109.03,109.14,28445.0,97.8068,97.9144,97.8068,97.9055,28445.0
2017-06-21 15:55:00,109.15,109.15,109.1,109.15,76635.0,97.9144,97.9144,97.8696,97.9144,76635.0
2017-06-22 09:30:00,109.15,109.19,109.11,109.13,31923.0,97.9144,97.9503,97.8786,97.8965,31923.0
2017-06-22 09:35:00,109.15,109.15,109.04,109.04,130131.0,97.9144,97.9144,97.8158,97.8158,130131.0
2017-06-22 09:40:00,109.04,109.1,108.99,109.1,55881.0,97.8158,97.8696,97.7709,97.8696,55881.0
2017-06-22 09:45:00,109.1,109.16,109.07,109.16,28628.0,97.8696,97.9234,97.8427,97.9234,28628.0
2017-06-22 09:50:00,109.16,109.22,109.15,109.17,74263.0,97.9234,97.9772,97.9144,97.9324,74263.0
2017-06-22 09:55:00,109.17,109.23,109.17,109.2,39864.0,97.9324,97.9862,97.9324,97.9593,39864.0
2017-06-22 10:00:00,109.2,109.35,109.2,109.31,41384.0,97.9593,98.0938,97.9593,98.058,41384.0
2017-06-22 10:05:00,109.31,109.37,109.3,109.3,83346.0,98.058,98.1118,98.049,98.049,83346.0
2017-06-22 10:10:00,109.3,109.33,109.24,109.25,49630.0,98.049,98.0759,97.9952,98.0041,49630.0
2017-06-22 10:15:00,109.25,109.25,109.2,109.23,22603.0,98.0041,98.0041,97.9593,97.9862,22603.0
2017-06-22 10:20:00,109.23,109.24,109.21,109.23,12887.0,97.9862,97.9952,97.9683,97.9862,12887.0
2017-06-22 10:25:00,109.23,109.24,109.2,109.21,16565.0,97.9862,97.9952,97.9593,97.9683,16565.0
2017-06-22 10:30:00,109.21,109.21,109.18,109.21,27259.0,97.9683,97.9683,97.9413,97.9683,27259.0
2017-06-22 10:35:00,109.21,109.21,109.16,109.18,45229.0,97.9683,97.9683,97.9234,97.9413,45229.0
2017-06-22 10:40:00,109.17,109.17,109.13,109.16,25781.0,97.9324,97.9324,97.8965,97.9234,25781.0
2017-06-22 10:45:00,109.18,109.2,109.15,109.17,34697.0,97.9413,97.9593,97.9144,97.9324,34697.0
2017-06-22 10:50:00,109.19,109.2,109.18,109.19,20066.0,97.9503,97.9593,97.9413,97.9503,20066.0
2017-06-22 10:55:00,109.19,109.22,109.18,109.22,33642.0,97.9503,97.9772,97.9413,97.9772,33642.0
2017-06-22 11:00:00,109.22,109.22,109.14,109.14,22400.0,97.9772,97.9772,97.9055,97.9055,22400.0
2017-06-22 11:05:00,109.15,109.19,109.14,109.17,17384.0,97.9144,97.9503,97.9055,97.9324,17384.0
2017-06-22 11:10:00,109.17,109.2,109.15,109.19,26987.0,97.9324,97.9593,97.9144,97.9503,26987.0
2017-06-22 11:15:00,109.19,109.2,109.16,109.16,29277.0,97.9503,97.9593,97.9234,97.9234,29277.0
2017-06-22 11:20:00,109.17,109.18,109.15,109.17,18409.0,97.9324,97.9413,97.9144,97.9324,18409.0
2017-06-22 11:25:00,109.17,109.17,109.12,109.12,20357.0,97.9324,97.9324,97.8875,97.8875,20357.0
2017-06-22 11:30:00,109.14,109.15,109.12,109.12,13782.0,97.9055,97.9144,97.8875,97.8875,13782.0
2017-06-22 11:35:00,109.12,109.13,109.08,109.09,17125.0,97.8875,97.8965,97.8516,97.8606,17125.0
2017-06-22 11:40:00,109.1,109.1,109.05,109.05,22852.0,97.8696,97.8696,97.8247,97.8247,22852.0
2017-06-22 11:45:00,109.05,109.14,109.04,109.13,17859.0,97.8247,97.9055,97.8158,97.8965,17859.0
2017-06-22 11:50:00,109.13,109.15,109.13,109.15,17133.0,97.8965,97.9144,97.8965,97.9144,17133.0
2017-06-22 11:55:00,109.15,109.16,109.1,109.15,24062.0,97.9144,97.9234,97.8696,97.9144,24062.0
2017-06-22 12:00:00,109.16,109.2,109.16,109.18,18676.0,97.9234,97.9593,97.9234,97.9413,18676.0
2017-06-22 12:05:00,109.19,109.2,109.18,109.19,34364.0,97.9503,97.9593,97.9413,97.9503,34364.0
2017-06-22 12:10:00,109.2,109.2,109.15,109.17,11401.0,97.9593,97.9593,97.9144,97.9324,11401.0
2017-06-22 12:15:00,109.17,109.18,109.13,109.14,20735.0,97.9324,97.9413,97.8965,97.9055,20735.0
2017-06-22 12:20:00,109.14,109.14,109.1,109.14,18500.0,97.9055,97.9055,97.8696,97.9055,18500.0
2017-06-22 12:25:00,109.14,109.19,109.13,109.18,21979.0,97.9055,97.9503,97.8965,97.9413,21979.0
2017-06-22 12:30:00,109.18,109.2,109.18,109.2,15214.0,97.9413,97.9593,97.9413,97.9593,15214.0
2017-06-22 12:35:00,109.2,109.2,109.17,109.19,22559.0,97.9593,97.9593,97.9324,97.9503,22559.0
2017-06-22 12:40:00,109.18,109.2,109.17,109.18,32142.0,97.9413,97.9593,97.9324,97.9413,32142.0
2017-06-22 12:45:00,109.18,109.2,109.17,109.19,25029.0,97.9413,97.9593,97.9324,97.9503,25029.0
2017-06-22 12:50:00,109.2,109.25,109.19,109.25,25666.0,97.9593,98.0041,97.9503,98.0041,25666.0
2017-06-22 12:55:00,109.25,109.26,109.23,109.24,203738.0,98.0041,98.0131,97.9862,97.9952,203738.0
2017-06-22 13:00:00,109.25,109.28,109.25,109.28,30457.0,98.0041,98.0311,98.0041,98.0311,30457.0
2017-06-22 13:05:00,109.28,109.31,109.27,109.29,22908.0,98.0311,98.058,98.0221,98.04,22908.0
2017-06-22 13:10:00,109.28,109.29,109.25,109.25,16871.0,98.0311,98.04,98.0041,98.0041,16871.0
2017-06-22 13:15:00,109.25,109.28,109.23,109.27,20297.0,98.0041,98.0311,97.9862,98.0221,20297.0
2017-06-22 13:20:00,109.27,109.28,109.25,109.27,17872.0,98.0221,98.0311,98.0041,98.0221,17872.0
2017-06-22 13:25:00,109.28,109.3,109.27,109.3,18235.0,98.0311,98.049,98.0221,98.049,18235.0
2017-06-22 13:30:00,109.3,109.31,109.29,109.3,14190.0,98.049,98.058,98.04,98.049,14190.0
2017-06-22 13:35:00,109.3,109.33,109.29,109.31,11748.0,98.049,98.0759,98.04,98.058,11748.0
2017-06-22 13:40:00,109.31,109.33,109.29,109.33,14457.0,98.058,98.0759,98.04,98.0759,14457.0
2017-06-22 13:45:00,109.33,109.35,109.28,109.29,40307.0,98.0759,98.0938,98.0311,98.04,40307.0
2017-06-22 13:50:00,109.28,109.29,109.26,109.28,16851.0,98.0311,98.04,98.0131,98.0311,16851.0
2017-06-22 13:55:00,109.28,109.29,109.26,109.27,11321.0,98.0311,98.04,98.0131,98.0221,11321.0
2017-06-22 14:00:00,109.27,109.32,109.26,109.29,29521.0,98.0221,98.0669,98.0131,98.04,29521.0
2017-06-22 14:05:00,109.28,109.31,109.26,109.27,25128.0,98.0311,98.058,98.0131,98.0221,25128.0
2017-06-22 14:10:00,109.27,109.28,109.25,109.26,14992.0,98.0221,98.0311,98.0041,98.0131,14992.0
2017-06-22 14:15:00,109.27,109.29,109.26,109.28,24540.0,98.0221,98.04,98.0131,98.0311,24540.0
2017-06-22 14:20:00,109.28,109.3,109.27,109.29,22576.0,98.0311,98.049,98.0221,98.04,22576.0
2017-06-22 14:25:00,109.29,109.33,109.29,109.32,27234.0,98.04,98.0759,98.04,98.0669,27234.0
2017-06-22 14:30:00,109.32,109.32,109.28,109.3,20261.0,98.0669,98.0669,98.0311,98.049,20261.0
2017-06-22 14:35:00,109.29,109.3,109.29,109.29,22691.0,98.04,98.049,98.04,98.04,22691.0
2017-06-22 14:40:00,109.3,109.3,109.28,109.3,28429.0,98.049,98.049,98.0311,98.049,28429.0
2017-06-22 14:45:00,109.3,109.31,109.29,109.29,19846.0,98.049,98.058,98.04,98.04,19846.0
2017-06-22 14:50:00,109.3,109.35,109.29,109.34,21415.0,98.049,98.0938,98.04,98.0849,21415.0
2017-06-22 14:55:00,109.34,109.34,109.27,109.32,48630.0,98.0849,98.0849,98.0221,98.0669,48630.0
2017-06-22 15:00:00,109.32,109.35,109.31,109.34,26950.0,98.0669,98.0938,98.058,98.0849,26950.0
2017-06-22 15:05:00,109.35,109.41,109.34,109.35,33072.0,98.0938,98.1477,98.0849,98.0938,33072.0
2017-06-22 15:10:00,109.36,109.38,109.34,109.37,41022.0,98.1028,98.1208,98.0849,98.1118,41022.0
2017-06-22 15:15:00,109.37,109.39,109.36,109.39,35211.0,98.1118,98.1297,98.1028,98.1297,35211.0
2017-06-22 15:20:00,109.37,109.45,109.37,109.41,57477.0,98.1118,98.1836,98.1118,98.1477,57477.0
2017-06-22 15:25:00,109.41,109.47,109.38,109.45,69095.0,98.1477,98.2015,98.1208,98.1836,69095.0
2017-06-22 15:30:00,109.45,109.45,109.42,109.43,38180.0,98.1836,98.1836,98.1566,98.1656,38180.0
2017-06-22 15:35:00,109.43,109.44,109.38,109.39,50979.0,98.1656,98.1746,98.1208,98.1297,50979.0
2017-06-22 15:40:00,109.39,109.43,109.37,109.4,59464.0,98.1297,98.1656,98.1118,98.1387,59464.0
2017-06-22 15:45:00,109.4,109.46,109.4,109.44,59645.0,98.1387,98.1925,98.1387,98.1746,59645.0
2017-06-22 15:50:00,109.44,109.47,109.43,109.47,101616.0,98.1746,98.2015,98.1656,98.2015,101616.0
2017-06-22 15:55:00,109.48,109.5,109.45,109.49,212421.0,98.2105,98.2284,98.1836,98.2194,212421.0
2017-06-23 09:30:00,109.5,109.6,109.47,109.55,111291.0,98.2284,98.3181,98.2015,98.2733,111291.0
2017-06-23 09:35:00,109.55,109.59,109.5,109.5,124730.0,98.2733,98.3091,98.2284,98.2284,124730.0
2017-06-23 09:40:00,109.51,109.59,109.49,109.52,25200.0,98.2374,98.3091,98.2194,98.2463,25200.0
2017-06-23 09:45:00,109.54,109.55,109.52,109.55,41589.0,98.2643,98.2733,98.2463,98.2733,41589.0
2017-06-23 09:50:00,109.55,109.6,109.54,109.59,81310.0,98.2733,98.3181,98.2643,98.3091,81310.0
2017-06-23 09:55:00,109.59,109.6,109.54,109.55,55150.0,98.3091,98.3181,98.2643,98.2733,55150.0
2017-06-23 10:00:00,109.55,109.61,109.53,109.59,99129.0,98.2733,98.3271,98.2553,98.3091,99129.0
2017-06-23 10:05:00,109.6,109.6,109.56,109.56,57242.0,98.3181,98.3181,98.2822,98.2822,57242.0
2017-06-23 10:10:00,109.57,109.57,109.54,109.55,64885.0,98.2912,98.2912,98.2643,98.2733,64885.0
2017-06-23 10:15:00,109.55,109.59,109.54,109.58,86769.0,98.2733,98.3091,98.2643,98.3002,86769.0
2017-06-23 10:20:00,109.59,109.65,109.58,109.64,95273.0,98.3091,98.363,98.3002,98.354,95273.0
2017-06-23 10:25:00,109.64,109.65,109.64,109.65,63349.0,98.354,98.363,98.354,98.363,63349.0
2017-06-23 10:30:00,109.65,109.65,109.58,109.6,72412.0,98.363,98.363,98.3002,98.3181,72412.0
2017-06-23 10:35:00,109.6,109.6,109.57,109.57,82965.0,98.3181,98.3181,98.2912,98.2912,82965.0
2017-06-23 10:40:00,109.58,109.58,109.56,109.57,199682.0,98.3002,98.3002,98.2822,98.2912,199682.0
2017-06-23 10:45:00,109.56,109.6,109.56,109.6,149591.0,98.2822,98.3181,98.2822,98.3181,149591.0
2017-06-23 10:50:00,109.6,109.63,109.59,109.63,108385.0,98.3181,98.345,98.3091,98.345,108385.0
2017-06-23 10:55:00,109.63,109.65,109.6,109.65,67137.0,98.345,98.363,98.3181,98.363,67137.0
2017-06-23 11:00:00,109.65,109.65,109.63,109.65,111569.0,98.363,98.363,98.345,98.363,111569.0
2017-06-23 11:05:00,109.65,109.65,109.63,109.64,57595.0,98.363,98.363,98.345,98.354,57595.0
2017-06-23 11:10:00,109.64,109.65,109.63,109.65,36955.0,98.354,98.363,98.345,98.363,36955.0
2017-06-23 11:15:00,109.65,109.65,109.64,109.65,60454.0,98.363,98.363,98.354,98.363,60454.0
2017-06-23 11:20:00,109.65,109.65,109.64,109.65,54657.0,98.363,98.363,98.354,98.363,54657.0
2017-06-23 11:25:00,109.65,109.7,109.64,109.68,78308.0,98.363,98.4078,98.354,98.3899,78308.0
2017-06-23 11:30:00,109.69,109.7,109.68,109.7,138721.0,98.3988,98.4078,98.3899,98.4078,138721.0
2017-06-23 11:35:00,109.7,109.7,109.69,109.7,50137.0,98.4078,98.4078,98.3988,98.4078,50137.0
2017-06-23 11:40:00,109.7,109.71,109.69,109.7,95222.0,98.4078,98.4168,98.3988,98.4078,95222.0
2017-06-23 11:45:00,109.7,109.73,109.67,109.69,134457.0,98.4078,98.4347,98.3809,98.3988,134457.0
2017-06-23 11:50:00,109.69,109.73,109.69,109.73,57423.0,98.3988,98.4347,98.3988,98.4347,57423.0
2017-06-23 11:55:00,109.73,109.75,109.72,109.73,68808.0,98.4347,98.4527,98.4258,98.4347,68808.0
2017-06-23 12:00:00,109.74,109.75,109.69,109.7,211444.0,98.4437,98.4527,98.3988,98.4078,211444.0
2017-06-23 12:05:00,109.69,109.74,109.68,109.73,141457.0,98.3988,98.4437,98.3899,98.4347,141457.0
2017-06-23 12:10:00,109.73,109.74,109.7,109.71,74459.0,98.4347,98.4437,98.4078,98.4168,74459.0
2017-06-23 12:15:00,109.7,109.75,109.69,109.73,69636.0,98.4078,98.4527,98.3988,98.4347,69636.0
2017-06-23 12:20:00,109.73,109.75,109.72,109.72,46192.0,98.4347,98.4527,98.4258,98.4258,46192.0
2017-06-23 12:25:00,109.73,109.75,109.72,109.74,44522.0,98.4347,98.4527,98.4258,98.4437,44522.0
2017-06-23 12:30:00,109.74,109.75,109.73,109.75,38976.0,98.4437,98.4527,98.4347,98.4527,38976.0
2017-06-23 12:35:00,109.74,109.75,109.73,109.74,47315.0,98.4437,98.4527,98.4347,98.4437,47315.0
2017-06-23 12:40:00,109.74,109.74,109.73,109.74,46241.0,98.4437,98.4437,98.4347,98.4437,46241.0
2017-06-23 12:45:00,109.74,109.74,109.72,109.74,47412.0,98.4437,98.4437,98.4258,98.4437,47412.0
2017-06-23 12:50:00,109.74,109.74,109.73,109.74,68518.0,98.4437,98.4437,98.4347,98.4437,68518.0
2017-06-23 12:55:00,109.74,109.74,109.73,109.74,46491.0,98.4437,98.4437,98.4347,98.4437,46491.0
2017-06-23 13:00:00,109.73,109.74,109.73,109.74,54167.0,98.4347,98.4437,98.4347,98.4437,54167.0
2017-06-23 13:05:00,109.74,109.74,109.72,109.73,97008.0,98.4437,98.4437,98.4258,98.4347,97008.0
2017-06-23 13:10:00,109.73,109.73,109.71,109.72,67831.0,98.4347,98.4347,98.4168,98.4258,67831.0
2017-06-23 13:15:00,109.72,109.74,109.71,109.73,57433.0,98.4258,98.4437,98.4168,98.4347,57433.0
2017-06-23 13:20:00,109.74,109.74,109.72,109.74,65936.0,98.4437,98.4437,98.4258,98.4437,65936.0
2017-06-23 13:25:00,109.74,109.75,109.73,109.74,400977.0,98.4437,98.4527,98.4347,98.4437,400977.0
2017-06-23 13:30:00,109.74,109.75,109.72,109.73,46212.0,98.4437,98.4527,98.4258,98.4347,46212.0
2017-06-23 13:35:00,109.73,109.75,109.73,109.74,43956.0,98.4347,98.4527,98.4347,98.4437,43956.0
2017-06-23 13:40:00,109.75,109.76,109.74,109.75,26715.0,98.4527,98.4616,98.4437,98.4527,26715.0
2017-06-23 13:45:00,109.75,109.75,109.73,109.75,44325.0,98.4527,98.4527,98.4347,98.4527,44325.0
2017-06-23 13:50:00,109.75,109.78,109.74,109.77,52922.0,98.4527,98.4796,98.4437,98.4706,52922.0
2017-06-23 13:55:00,109.77,109.78,109.75,109.76,45912.0,98.4706,98.4796,98.4527,98.4616,45912.0
2017-06-23 14:00:00,109.76,109.76,109.74,109.75,76771.0,98.4616,98.4616,98.4437,98.4527,76771.0
2017-06-23 14:05:00,109.75,109.75,109.73,109.74,39669.0,98.4527,98.4527,98.4347,98.4437,39669.0
2017-06-23 14:10:00,109.74,109.74,109.67,109.67,104737.0,98.4437,98.4437,98.3809,98.3809,104737.0
2017-06-23 14:15:00,109.68,109.68,109.63,109.66,63056.0,98.3899,98.3899,98.345,98.3719,63056.0
2017-06-23 14:20:00,109.66,109.69,109.64,109.67,40561.0,98.3719,98.3988,98.354,98.3809,40561.0
2017-06-23 14:25:00,109.67,109.67,109.64,109.65,25618.0,98.3809,98.3809,98.354,98.363,25618.0
2017-06-23 14:30:00,109.65,109.68,109.63,109.68,152981.0,98.363,98.3899,98.345,98.3899,152981.0
2017-06-23 14:35:00,109.68,109.68,109.66,109.67,196816.0,98.3899,98.3899,98.3719,98.3809,196816.0
2017-06-23 14:40:00,109.68,109.68,109.67,109.68,59563.0,98.3899,98.3899,98.3809,98.3899,59563.0
2017-06-23 14:45:00,109.68,109.68,109.64,109.65,62797.0,98.3899,98.3899,98.354,98.363,62797.0
2017-06-23 14:50:00,109.65,109.7,109.64,109.7,281959.0,98.363,98.4078,98.354,98.4078,281959.0
2017-06-23 14:55:00,109.7,109.73,109.69,109.7,65453.0,98.4078,98.4347,98.3988,98.4078,65453.0
2017-06-23 15:00:00,109.7,109.7,109.66,109.67,65012.0,98.4078,98.4078,98.3719,98.3809,65012.0
2017-06-23 15:05:00,109.67,109.71,109.66,109.7,176347.0,98.3809,98.4168,98.3719,98.4078,176347.0
2017-06-23 15:10:00,109.7,109.74,109.68,109.69,90029.0,98.4078,98.4437,98.3899,98.3988,90029.0
2017-06-23 15:15:00,109.69,109.7,109.65,109.65,57452.0,98.3988,98.4078,98.363,98.363,57452.0
2017-06-23 15:20:00,109.65,109.7,109.65,109.7,115542.0,98.363,98.4078,98.363,98.4078,115542.0
2017-06-23 15:25:00,109.7,109.7,109.69,109.7,113119.0,98.4078,98.4078,98.3988,98.4078,113119.0
2017-06-23 15:30:00,109.7,109.7,109.68,109.7,122604.0,98.4078,98.4078,98.3899,98.4078,122604.0
2017-06-23 15:35:00,109.7,109.7,109.57,109.58,226427.0,98.4078,98.4078,98.2912,98.3002,226427.0
2017-06-23 15:40:00,109.58,109.6,109.49,109.57,155126.0,98.3002,98.3181,98.2194,98.2912,155126.0
2017-06-23 15:45:00,109.57,109.59,109.55,109.58,125803.0,98.2912,98.3091,98.2733,98.3002,125803.0
2017-06-23 15:50:00,109.58,109.8,109.58,109.75,1525572.0,98.3002,98.4975,98.3002,98.4527,1525572.0
2017-06-23 15:55:00,109.75,109.9,109.66,109.84,1619524.0,98.4527,98.5872,98.3719,98.5334,1619524.0
2017-06-26 09:30:00,109.75,109.85,109.75,109.8,56703.0,98.4527,98.5424,98.4527,98.4975,56703.0
2017-06-26 09:35:00,109.79,109.9,109.77,109.78,102411.0,98.4886,98.5872,98.4706,98.4796,102411.0
2017-06-26 09:40:00,109.78,109.82,109.75,109.8,37957.0,98.4796,98.5155,98.4527,98.4975,37957.0
2017-06-26 09:45:00,109.79,109.88,109.79,109.86,20218.0,98.4886,98.5693,98.4886,98.5513,20218.0
2017-06-26 09:50:00,109.86,109.88,109.83,109.85,20945.0,98.5513,98.5693,98.5244,98.5424,20945.0
2017-06-26 09:55:00,109.86,109.91,109.84,109.9,57615.0,98.5513,98.5962,98.5334,98.5872,57615.0
2017-06-26 10:00:00,109.9,109.92,109.87,109.89,154328.0,98.5872,98.6052,98.5603,98.5783,154328.0
2017-06-26 10:05:00,109.9,109.91,109.85,109.9,29232.0,98.5872,98.5962,98.5424,98.5872,29232.0
2017-06-26 10:10:00,109.91,109.92,109.85,109.87,24290.0,98.5962,98.6052,98.5424,98.5603,24290.0
2017-06-26 10:15:00,109.87,109.89,109.85,109.85,24275.0,98.5603,98.5783,98.5424,98.5424,24275.0
2017-06-26 10:20:00,109.86,109.86,109.82,109.83,19548.0,98.5513,98.5513,98.5155,98.5244,19548.0
2017-06-26 10:25:00,109.83,109.86,109.82,109.82,48379.0,98.5244,98.5513,98.5155,98.5155,48379.0
2017-06-26 10:30:00,109.82,109.89,109.82,109.85,20303.0,98.5155,98.5783,98.5155,98.5424,20303.0
2017-06-26 10:35:00,109.85,109.86,109.8,109.81,38192.0,98.5424,98.5513,98.4975,98.5065,38192.0
2017-06-26 10:40:00,109.8,109.8,109.75,109.78,26097.0,98.4975,98.4975,98.4527,98.4796,26097.0
2017-06-26 10:45:00,109.79,109.8,109.76,109.78,35293.0,98.4886,98.4975,98.4616,98.4796,35293.0
2017-06-26 10:50:00,109.78,109.81,109.75,109.76,21779.0,98.4796,98.5065,98.4527,98.4616,21779.0
2017-06-26 10:55:00,109.76,109.78,109.75,109.75,92080.0,98.4616,98.4796,98.4527,98.4527,92080.0
2017-06-26 11:00:00,109.77,109.79,109.75,109.76,119509.0,98.4706,98.4886,98.4527,98.4616,119509.0
2017-06-26 11:05:00,109.76,109.76,109.7,109.7,53561.0,98.4616,98.4616,98.4078,98.4078,53561.0
2017-06-26 11:10:00,109.71,109.73,109.66,109.66,44175.0,98.4168,98.4347,98.3719,98.3719,44175.0
2017-06-26 11:15:00,109.67,109.67,109.62,109.63,101600.0,98.3809,98.3809,98.3361,98.345,101600.0
2017-06-26 11:20:00,109.62,109.65,109.6,109.65,61264.0,98.3361,98.363,98.3181,98.363,61264.0
2017-06-26 11:25:00,109.65,109.66,109.63,109.66,30277.0,98.363,98.3719,98.345,98.3719,30277.0
2017-06-26 11:30:00,109.65,109.66,109.62,109.62,23591.0,98.363,98.3719,98.3361,98.3361,23591.0
2017-06-26 11:35:00,109.62,109.65,109.6,109.64,23421.0,98.3361,98.363,98.3181,98.354,23421.0
2017-06-26 11:40:00,109.65,109.67,109.63,109.67,20203.0,98.363,98.3809,98.345,98.3809,20203.0
2017-06-26 11:45:00,109.68,109.68,109.64,109.65,16030.0,98.3899,98.3899,98.354,98.363,16030.0
2017-06-26 11:50:00,109.65,109.66,109.62,109.65,37682.0,98.363,98.3719,98.3361,98.363,37682.0
2017-06-26 11:55:00,109.65,109.68,109.45,109.64,21004.0,98.363,98.3899,98.1836,98.354,21004.0
2017-06-26 12:00:00,109.63,109.67,109.62,109.65,43932.0,98.345,98.3809,98.3361,98.363,43932.0
2017-06-26 12:05:00,109.66,109.66,109.62,109.62,39975.0,98.3719,98.3719,98.3361,98.3361,39975.0
2017-06-26 12:10:00,109.63,109.7,109.63,109.68,30784.0,98.345,98.4078,98.345,98.3899,30784.0
2017-06-26 12:15:00,109.69,109.72,109.68,109.69,15481.0,98.3988,98.4258,98.3899,98.3988,15481.0
2017-06-26 12:20:00,109.69,109.7,109.68,109.68,13282.0,98.3988,98.4078,98.3899,98.3899,13282.0
2017-06-26 12:25:00,109.69,109.69,109.64,109.65,12800.0,98.3988,98.3988,98.354,98.363,12800.0
2017-06-26 12:30:00,109.65,109.67,109.62,109.65,13280.0,98.363,98.3809,98.3361,98.363,13280.0
2017-06-26 12:35:00,109.65,109.69,109.64,109.65,7145.0,98.363,98.3988,98.354,98.363,7145.0
2017-06-26 12:40:00,109.66,109.71,109.64,109.7,12075.0,98.3719,98.4168,98.354,98.4078,12075.0
2017-06-26 12:45:00,109.7,109.73,109.68,109.72,23306.0,98.4078,98.4347,98.3899,98.4258,23306.0
2017-06-26 12:50:00,109.72,109.76,109.72,109.72,15400.0,98.4258,98.4616,98.4258,98.4258,15400.0
2017-06-26 12:55:00,109.72,109.74,109.71,109.72,4636.0,98.4258,98.4437,98.4168,98.4258,4636.0
2017-06-26 13:00:00,109.72,109.73,109.67,109.7,9106.0,98.4258,98.4347,98.3809,98.4078,9106.0
2017-06-26 13:05:00,109.7,109.73,109.7,109.72,25165.0,98.4078,98.4347,98.4078,98.4258,25165.0
2017-06-26 13:10:00,109.73,109.73,109.67,109.69,17429.0,98.4347,98.4347,98.3809,98.3988,17429.0
2017-06-26 13:15:00,109.68,109.7,109.67,109.69,8800.0,98.3899,98.4078,98.3809,98.3988,8800.0
2017-06-26 13:20:00,109.7,109.72,109.67,109.69,7985.0,98.4078,98.4258,98.3809,98.3988,7985.0
2017-06-26 13:25:00,109.68,109.73,109.68,109.72,7545.0,98.3899,98.4347,98.3899,98.4258,7545.0
2017-06-26 13:30:00,109.71,109.73,109.71,109.73,6000.0,98.4168,98.4347,98.4168,98.4347,6000.0
2017-06-26 13:35:00,109.72,109.75,109.68,109.74,14758.0,98.4258,98.4527,98.3899,98.4437,14758.0
2017-06-26 13:40:00,109.75,109.75,109.73,109.74,8600.0,98.4527,98.4527,98.4347,98.4437,8600.0
2017-06-26 13:45:00,109.74,109.75,109.71,109.71,19672.0,98.4437,98.4527,98.4168,98.4168,19672.0
2017-06-26 13:50:00,109.72,109.72,109.7,109.7,9100.0,98.4258,98.4258,98.4078,98.4078,9100.0
2017-06-26 13:55:00,109.7,109.73,109.7,109.72,14626.0,98.4078,98.4347,98.4078,98.4258,14626.0
2017-06-26 14:00:00,109.72,109.73,109.67,109.67,10152.0,98.4258,98.4347,98.3809,98.3809,10152.0
2017-06-26 14:05:00,109.67,109.71,109.67,109.71,7985.0,98.3809,98.4168,98.3809,98.4168,7985.0
2017-06-26 14:10:00,109.7,109.71,109.65,109.66,10834.0,98.4078,98.4168,98.363,98.3719,10834.0
2017-06-26 14:15:00,109.66,109.67,109.64,109.67,7571.0,98.3719,98.3809,98.354,98.3809,7571.0
2017-06-26 14:20:00,109.67,109.69,109.65,109.66,8600.0,98.3809,98.3988,98.363,98.3719,8600.0
2017-06-26 14:25:00,109.65,109.69,109.65,109.66,6100.0,98.363,98.3988,98.363,98.3719,6100.0
2017-06-26 14:30:00,109.65,109.71,109.65,109.7,6784.0,98.363,98.4168,98.363,98.4078,6784.0
2017-06-26 14:35:00,109.69,109.69,109.67,109.68,7500.0,98.3988,98.3988,98.3809,98.3899,7500.0
2017-06-26 14:40:00,109.68,109.69,109.65,109.69,13000.0,98.3899,98.3988,98.363,98.3988,13000.0
2017-06-26 14:45:00,109.69,109.72,109.68,109.72,6446.0,98.3988,98.4258,98.3899,98.4258,6446.0
2017-06-26 14:50:00,109.73,109.75,109.71,109.73,12106.0,98.4347,98.4527,98.4168,98.4347,12106.0
2017-06-26 14:55:00,109.73,109.73,109.69,109.72,15165.0,98.4347,98.4347,98.3988,98.4258,15165.0
2017-06-26 15:00:00,109.72,109.75,109.68,109.74,11113.0,98.4258,98.4527,98.3899,98.4437,11113.0
2017-06-26 15:05:00,109.74,109.76,109.71,109.72,33341.0,98.4437,98.4616,98.4168,98.4258,33341.0
2017-06-26 15:10:00,109.71,109.73,109.7,109.72,14728.0,98.4168,98.4347,98.4078,98.4258,14728.0
2017-06-26 15:15:00,109.72,109.73,109.68,109.71,16192.0,98.4258,98.4347,98.3899,98.4168,16192.0
2017-06-26 15:20:00,109.71,109.72,109.68,109.69,16824.0,98.4168,98.4258,98.3899,98.3988,16824.0
2017-06-26 15:25:00,109.69,109.72,109.67,109.71,26231.0,98.3988,98.4258,98.3809,98.4168,26231.0
2017-06-26 15:30:00,109.71,109.75,109.71,109.73,14300.0,98.4168,98.4527,98.4168,98.4347,14300.0
2017-06-26 15:35:00,109.73,109.74,109.71,109.73,16449.0,98.4347,98.4437,98.4168,98.4347,16449.0
2017-06-26 15:40:00,109.73,109.73,109.7,109.72,30419.0,98.4347,98.4347,98.4078,98.4258,30419.0
2017-06-26 15:45:00,109.71,109.73,109.7,109.7,53206.0,98.4168,98.4347,98.4078,98.4078,53206.0
2017-06-26 15:50:00,109.7,109.73,109.69,109.71,73549.0,98.4078,98.4347,98.3988,98.4168,73549.0
2017-06-26 15:55:00,109.7,109.75,109.69,109.75,42908.0,98.4078,98.4527,98.3988,98.4527,42908.0
2017-06-27 09:30:00,109.67,109.71,109.63,109.66,17319.0,98.3809,98.4168,98.345,98.3719,17319.0
2017-06-27 09:35:00,109.64,109.68,109.6,109.6,133504.0,98.354,98.3899,98.3181,98.3181,133504.0
2017-06-27 09:40:00,109.6,109.67,109.6,109.6,37161.0,98.3181,98.3809,98.3181,98.3181,37161.0
2017-06-27 09:45:00,109.61,109.61,109.52,109.54,232595.0,98.3271,98.3271,98.2463,98.2643,232595.0
2017-06-27 09:50:00,109.55,109.56,109.51,109.53,12032.0,98.2733,98.2822,98.2374,98.2553,12032.0
2017-06-27 09:55:00,109.51,109.57,109.5,109.57,92232.0,98.2374,98.2912,98.2284,98.2912,92232.0
2017-06-27 10:00:00,109.57,109.62,109.55,109.6,43929.0,98.2912,98.3361,98.2733,98.3181,43929.0
2017-06-27 10:05:00,109.6,109.7,109.6,109.69,30108.0,98.3181,98.4078,98.3181,98.3988,30108.0
2017-06-27 10:10:00,109.67,109.79,109.67,109.75,34685.0,98.3809,98.4886,98.3809,98.4527,34685.0
2017-06-27 10:15:00,109.77,109.78,109.73,109.74,18200.0,98.4706,98.4796,98.4347,98.4437,18200.0
2017-06-27 10:20:00,109.74,109.75,109.66,109.66,10659.0,98.4437,98.4527,98.3719,98.3719,10659.0
2017-06-27 10:25:00,109.66,109.68,109.6,109.6,19119.0,98.3719,98.3899,98.3181,98.3181,19119.0
2017-06-27 10:30:00,109.63,109.65,109.6,109.65,14106.0,98.345,98.363,98.3181,98.363,14106.0
2017-06-27 10:35:00,109.64,109.66,109.62,109.63,6170.0,98.354,98.3719,98.3361,98.345,6170.0
2017-06-27 10:40:00,109.63,109.7,109.63,109.67,21298.0,98.345,98.4078,98.345,98.3809,21298.0
2017-06-27 10:45:00,109.69,109.69,109.67,109.68,5688.0,98.3988,98.3988,98.3809,98.3899,5688.0
2017-06-27 10:50:00,109.68,109.71,109.65,109.66,24704.0,98.3899,98.4168,98.363,98.3719,24704.0
2017-06-27 10:55:00,109.66,109.66,109.62,109.62,7262.0,98.3719,98.3719,98.3361,98.3361,7262.0
2017-06-27 11:00:00,109.62,109.62,109.6,109.6,10595.0,98.3361,98.3361,98.3181,98.3181,10595.0
2017-06-27 11:05:00,109.6,109.63,109.58,109.63,13165.0,98.3181,98.345,98.3002,98.345,13165.0
2017-06-27 11:10:00,109.63,109.63,109.6,109.61,26231.0,98.345,98.345,98.3181,98.3271,26231.0
2017-06-27 11:15:00,109.63,109.63,109.61,109.61,5969.0,98.345,98.345,98.3271,98.3271,5969.0
2017-06-27 11:20:00,109.6,109.64,109.59,109.63,25140.0,98.3181,98.354,98.3091,98.345,25140.0
2017-06-27 11:25:00,109.63,109.65,109.63,109.65,5769.0,98.345,98.363,98.345,98.363,5769.0
2017-06-27 11:30:00,109.64,109.66,109.63,109.63,19231.0,98.354,98.3719,98.345,98.345,19231.0
2017-06-27 11:35:00,109.65,109.65,109.63,109.64,6000.0,98.363,98.363,98.345,98.354,6000.0
2017-06-27 11:40:00,109.63,109.65,109.63,109.64,2844.0,98.345,98.363,98.345,98.354,2844.0
2017-06-27 11:45:00,109.64,109.65,109.63,109.65,5606.0,98.354,98.363,98.345,98.363,5606.0
2017-06-27 11:50:00,109.65,109.66,109.64,109.65,9853.0,98.363,98.3719,98.354,98.363,9853.0
2017-06-27 11:55:00,109.64,109.65,109.64,109.64,4674.0,98.354,98.363,98.354,98.354,4674.0
2017-06-27 12:00:00,109.65,109.7,109.65,109.7,6110.0,98.363,98.4078,98.363,98.4078,6110.0
2017-06-27 12:05:00,109.68,109.7,109.68,109.68,8248.0,98.3899,98.4078,98.3899,98.3899,8248.0
2017-06-27 12:10:00,109.68,109.7,109.68,109.69,4100.0,98.3899,98.4078,98.3899,98.3988,4100.0
2017-06-27 12:15:00,109.69,109.7,109.66,109.66,7147.0,98.3988,98.4078,98.3719,98.3719,7147.0
2017-06-27 12:20:00,109.66,109.67,109.64,109.64,8600.0,98.3719,98.3809,98.354,98.354,8600.0
2017-06-27 12:25:00,109.65,109.68,109.64,109.65,7800.0,98.363,98.3899,98.354,98.363,7800.0
2017-06-27 12:30:00,109.67,109.67,109.64,109.65,18766.0,98.3809,98.3809,98.354,98.363,18766.0
2017-06-27 12:35:00,109.65,109.66,109.65,109.66,18733.0,98.363,98.3719,98.363,98.3719,18733.0
2017-06-27 12:40:00,109.65,109.73,109.65,109.73,8310.0,98.363,98.4347,98.363,98.4347,8310.0
2017-06-27 12:45:00,109.72,109.75,109.72,109.74,8266.0,98.4258,98.4527,98.4258,98.4437,8266.0
2017-06-27 12:50:00,109.74,109.75,109.71,109.72,5700.0,98.4437,98.4527,98.4168,98.4258,5700.0
2017-06-27 12:55:00,109.72,109.73,109.66,109.67,9861.0,98.4258,98.4347,98.3719,98.3809,9861.0
2017-06-27 13:00:00,109.66,109.68,109.65,109.68,3800.0,98.3719,98.3899,98.363,98.3899,3800.0
2017-06-27 13:05:00,109.68,109.7,109.65,109.65,7645.0,98.3899,98.4078,98.363,98.363,7645.0
2017-06-27 13:10:00,109.65,109.66,109.64,109.65,19700.0,98.363,98.3719,98.354,98.363,19700.0
2017-06-27 13:15:00,109.65,109.66,109.64,109.65,19213.0,98.363,98.3719,98.354,98.363,19213.0
2017-06-27 13:20:00,109.65,109.68,109.65,109.67,4445.0,98.363,98.3899,98.363,98.3809,4445.0
2017-06-27 13:25:00,109.66,109.67,109.64,109.65,14100.0,98.3719,98.3809,98.354,98.363,14100.0
2017-06-27 13:30:00,109.66,109.66,109.61,109.61,26350.0,98.3719,98.3719,98.3271,98.3271,26350.0
2017-06-27 13:35:00,109.61,109.63,109.53,109.53,69992.0,98.3271,98.345,98.2553,98.2553,69992.0
2017-06-27 13:40:00,109.53,109.54,109.51,109.51,84518.0,98.2553,98.2643,98.2374,98.2374,84518.0
2017-06-27 13:45:00,109.5,109.51,109.44,109.46,150285.0,98.2284,98.2374,98.1746,98.1925,150285.0
2017-06-27 13:50:00,109.45,109.58,109.45,109.52,124367.0,98.1836,98.3002,98.1836,98.2463,124367.0
2017-06-27 13:55:00,109.52,109.6,109.52,109.52,45709.0,98.2463,98.3181,98.2463,98.2463,45709.0
2017-06-27 14:00:00,109.52,109.52,109.44,109.46,46750.0,98.2463,98.2463,98.1746,98.1925,46750.0
2017-06-27 14:05:00,109.44,109.56,109.42,109.56,86733.0,98.1746,98.2822,98.1566,98.2822,86733.0
2017-06-27 14:10:00,109.55,109.55,109.45,109.5,155134.0,98.2733,98.2733,98.1836,98.2284,155134.0
2017-06-27 14:15:00,109.49,109.57,109.48,109.55,69837.0,98.2194,98.2912,98.2105,98.2733,69837.0
2017-06-27 14:20:00,109.55,109.55,109.5,109.51,15240.0,98.2733,98.2733,98.2284,98.2374,15240.0
2017-06-27 14:25:00,109.53,109.64,109.53,109.63,10066.0,98.2553,98.354,98.2553,98.345,10066.0
2017-06-27 14:30:00,109.62,109.65,109.62,109.63,4255.0,98.3361,98.363,98.3361,98.345,4255.0
2017-06-27 14:35:00,109.65,109.67,109.61,109.62,8522.0,98.363,98.3809,98.3271,98.3361,8522.0
2017-06-27 14:40:00,109.61,109.69,109.61,109.65,29700.0,98.3271,98.3988,98.3271,98.363,29700.0
2017-06-27 14:45:00,109.65,109.65,109.63,109.63,7778.0,98.363,98.363,98.345,98.345,7778.0
2017-06-27 14:50:00,109.63,109.65,109.57,109.58,7600.0,98.345,98.363,98.2912,98.3002,7600.0
2017-06-27 14:55:00,109.62,109.62,109.55,109.58,10325.0,98.3361,98.3361,98.2733,98.3002,10325.0
2017-06-27 15:00:00,109.56,109.6,109.55,109.57,5932.0,98.2822,98.3181,98.2733,98.2912,5932.0
2017-06-27 15:05:00,109.57,109.58,109.52,109.54,29031.0,98.2912,98.3002,98.2463,98.2643,29031.0
2017-06-27 15:10:00,109.54,109.55,109.52,109.54,24545.0,98.2643,98.2733,98.2463,98.2643,24545.0
2017-06-27 15:15:00,109.54,109.55,109.51,109.55,26688.0,98.2643,98.2733,98.2374,98.2733,26688.0
2017-06-27 15:20:00,109.55,109.56,109.53,109.55,59992.0,98.2733,98.2822,98.2553,98.2733,59992.0
2017-06-27 15:25:00,109.54,109.58,109.52,109.52,89439.0,98.2643,98.3002,98.2463,98.2463,89439.0
2017-06-27 15:30:00,109.53,109.54,109.47,109.47,31943.0,98.2553,98.2643,98.2015,98.2015,31943.0
2017-06-27 15:35:00,109.49,109.54,109.47,109.5,43805.0,98.2194,98.2643,98.2015,98.2284,43805.0
2017-06-27 15:40:00,109.5,109.54,109.5,109.54,16824.0,98.2284,98.2643,98.2284,98.2643,16824.0
2017-06-27 15:45:00,109.54,109.54,109.49,109.52,59530.0,98.2643,98.2643,98.2194,98.2463,59530.0
2017-06-27 15:50:00,109.52,109.54,109.48,109.51,51125.0,98.2463,98.2643,98.2105,98.2374,51125.0
2017-06-27 15:55:00,109.51,109.59,109.45,109.52,66473.0,98.2374,98.3091,98.1836,98.2463,66473.0
2017-06-28 09:30:00,109.88,109.9,109.66,109.74,37935.0,98.5693,98.5872,98.3719,98.4437,37935.0
2017-06-28 09:35:00,109.73,109.77,109.6,109.61,19210.0,98.4347,98.4706,98.3181,98.3271,19210.0
2017-06-28 09:40:00,109.63,109.68,109.61,109.68,8645.0,98.345,98.3899,98.3271,98.3899,8645.0
2017-06-28 09:45:00,109.7,109.72,109.64,109.68,7689.0,98.4078,98.4258,98.354,98.3899,7689.0
2017-06-28 09:50:00,109.69,109.7,109.63,109.65,13369.0,98.3988,98.4078,98.345,98.363,13369.0
2017-06-28 09:55:00,109.63,109.63,109.57,109.61,20003.0,98.345,98.345,98.2912,98.3271,20003.0
2017-06-28 10:00:00,109.61,109.66,109.59,109.66,8775.0,98.3271,98.3719,98.3091,98.3719,8775.0
2017-06-28 10:05:00,109.66,109.71,109.66,109.7,22752.0,98.3719,98.4168,98.3719,98.4078,22752.0
2017-06-28 10:10:00,109.71,109.71,109.65,109.66,3400.0,98.4168,98.4168,98.363,98.3719,3400.0
2017-06-28 10:15:00,109.66,109.77,109.66,109.77,6167.0,98.3719,98.4706,98.3719,98.4706,6167.0
2017-06-28 10:20:00,109.76,109.77,109.68,109.69,22319.0,98.4616,98.4706,98.3899,98.3988,22319.0
2017-06-28 10:25:00,109.69,109.74,109.68,109.71,117740.0,98.3988,98.4437,98.3899,98.4168,117740.0
2017-06-28 10:30:00,109.71,109.78,109.7,109.74,15228.0,98.4168,98.4796,98.4078,98.4437,15228.0
2017-06-28 10:35:00,109.74,109.78,109.72,109.75,9540.0,98.4437,98.4796,98.4258,98.4527,9540.0
2017-06-28 10:40:00,109.75,109.81,109.73,109.81,23967.0,98.4527,98.5065,98.4347,98.5065,23967.0
2017-06-28 10:45:00,109.81,109.89,109.78,109.86,96006.0,98.5065,98.5783,98.4796,98.5513,96006.0
2017-06-28 10:50:00,109.85,109.87,109.84,109.86,88423.0,98.5424,98.5603,98.5334,98.5513,88423.0
2017-06-28 10:55:00,109.85,109.86,109.77,109.77,21666.0,98.5424,98.5513,98.4706,98.4706,21666.0
2017-06-28 11:00:00,109.78,109.8,109.73,109.74,7534.0,98.4796,98.4975,98.4347,98.4437,7534.0
2017-06-28 11:05:00,109.73,109.76,109.69,109.74,22034.0,98.4347,98.4616,98.3988,98.4437,22034.0
2017-06-28 11:10:00,109.74,109.85,109.69,109.72,36012.0,98.4437,98.5424,98.3988,98.4258,36012.0
2017-06-28 11:15:00,109.73,109.73,109.68,109.68,10424.0,98.4347,98.4347,98.3899,98.3899,10424.0
2017-06-28 11:20:00,109.69,109.72,109.67,109.71,19173.0,98.3988,98.4258,98.3809,98.4168,19173.0
2017-06-28 11:25:00,109.72,109.72,109.67,109.68,8990.0,98.4258,98.4258,98.3809,98.3899,8990.0
2017-06-28 11:30:00,109.68,109.68,109.62,109.63,26497.0,98.3899,98.3899,98.3361,98.345,26497.0
2017-06-28 11:35:00,109.63,109.69,109.63,109.66,16735.0,98.345,98.3988,98.345,98.3719,16735.0
2017-06-28 11:40:00,109.66,109.71,109.66,109.7,9959.0,98.3719,98.4168,98.3719,98.4078,9959.0
2017-06-28 11:45:00,109.69,109.7,109.68,109.7,7622.0,98.3988,98.4078,98.3899,98.4078,7622.0
2017-06-28 11:50:00,109.69,109.72,109.69,109.71,4522.0,98.3988,98.4258,98.3988,98.4168,4522.0
2017-06-28 11:55:00,109.7,109.73,109.7,109.73,8575.0,98.4078,98.4347,98.4078,98.4347,8575.0
2017-06-28 12:00:00,109.71,109.72,109.69,109.7,2900.0,98.4168,98.4258,98.3988,98.4078,2900.0
2017-06-28 12:05:00,109.71,109.72,109.69,109.71,3875.0,98.4168,98.4258,98.3988,98.4168,3875.0
2017-06-28 12:10:00,109.72,109.75,109.71,109.71,19340.0,98.4258,98.4527,98.4168,98.4168,19340.0
2017-06-28 12:15:00,109.72,109.73,109.68,109.69,8950.0,98.4258,98.4347,98.3899,98.3988,8950.0
2017-06-28 12:20:00,109.68,109.7,109.65,109.69,14800.0,98.3899,98.4078,98.363,98.3988,14800.0
2017-06-28 12:25:00,109.68,109.73,109.66,109.67,13864.0,98.3899,98.4347,98.3719,98.3809,13864.0
2017-06-28 12:30:00,109.66,109.69,109.66,109.69,4963.0,98.3719,98.3988,98.3719,98.3988,4963.0
2017-06-28 12:35:00,109.69,109.72,109.66,109.72,12304.0,98.3988,98.4258,98.3719,98.4258,12304.0
2017-06-28 12:40:00,109.72,109.74,109.71,109.74,2901.0,98.4258,98.4437,98.4168,98.4437,2901.0
2017-06-28 12:45:00,109.74,109.76,109.74,109.76,8089.0,98.4437,98.4616,98.4437,98.4616,8089.0
2017-06-28 12:50:00,109.74,109.76,109.72,109.76,6389.0,98.4437,98.4616,98.4258,98.4616,6389.0
2017-06-28 12:55:00,109.76,109.77,109.73,109.74,3900.0,98.4616,98.4706,98.4347,98.4437,3900.0
2017-06-28 13:00:00,109.73,109.78,109.73,109.77,24185.0,98.4347,98.4796,98.4347,98.4706,24185.0
2017-06-28 13:05:00,109.78,109.8,109.76,109.78,10100.0,98.4796,98.4975,98.4616,98.4796,10100.0
2017-06-28 13:10:00,109.77,109.79,109.76,109.77,5905.0,98.4706,98.4886,98.4616,98.4706,5905.0
2017-06-28 13:15:00,109.76,109.77,109.76,109.76,20109.0,98.4616,98.4706,98.4616,98.4616,20109.0
2017-06-28 13:20:00,109.75,109.77,109.74,109.75,9520.0,98.4527,98.4706,98.4437,98.4527,9520.0
2017-06-28 13:25:00,109.75,109.8,109.75,109.79,6650.0,98.4527,98.4975,98.4527,98.4886,6650.0
2017-06-28 13:30:00,109.79,109.81,109.78,109.8,13554.0,98.4886,98.5065,98.4796,98.4975,13554.0
2017-06-28 13:35:00,109.8,109.81,109.78,109.81,2200.0,98.4975,98.5065,98.4796,98.5065,2200.0
2017-06-28 13:40:00,109.8,109.81,109.77,109.81,6300.0,98.4975,98.5065,98.4706,98.5065,6300.0
2017-06-28 13:45:00,109.8,109.81,109.75,109.76,4656.0,98.4975,98.5065,98.4527,98.4616,4656.0
2017-06-28 13:50:00,109.76,109.77,109.75,109.75,5961.0,98.4616,98.4706,98.4527,98.4527,5961.0
2017-06-28 13:55:00,109.76,109.76,109.75,109.75,10400.0,98.4616,98.4616,98.4527,98.4527,10400.0
2017-06-28 14:00:00,109.76,109.76,109.72,109.73,8778.0,98.4616,98.4616,98.4258,98.4347,8778.0
2017-06-28 14:05:00,109.73,109.73,109.71,109.72,3400.0,98.4347,98.4347,98.4168,98.4258,3400.0
2017-06-28 14:10:00,109.71,109.74,109.71,109.73,3945.0,98.4168,98.4437,98.4168,98.4347,3945.0
2017-06-28 14:15:00,109.73,109.74,109.7,109.72,3760.0,98.4347,98.4437,98.4078,98.4258,3760.0
2017-06-28 14:20:00,109.73,109.73,109.7,109.7,4712.0,98.4347,98.4347,98.4078,98.4078,4712.0
2017-06-28 14:25:00,109.7,109.74,109.7,109.71,4140.0,98.4078,98.4437,98.4078,98.4168,4140.0
2017-06-28 14:30:00,109.71,109.72,109.7,109.72,3168.0,98.4168,98.4258,98.4078,98.4258,3168.0
2017-06-28 14:35:00,109.71,109.72,109.7,109.7,3456.0,98.4168,98.4258,98.4078,98.4078,3456.0
2017-06-28 14:40:00,109.72,109.74,109.71,109.72,3727.0,98.4258,98.4437,98.4168,98.4258,3727.0
2017-06-28 14:45:00,109.71,109.75,109.71,109.73,6250.0,98.4168,98.4527,98.4168,98.4347,6250.0
2017-06-28 14:50:00,109.74,109.76,109.73,109.76,4744.0,98.4437,98.4616,98.4347,98.4616,4744.0
2017-06-28 14:55:00,109.76,109.77,109.75,109.75,8157.0,98.4616,98.4706,98.4527,98.4527,8157.0
2017-06-28 15:00:00,109.75,109.76,109.74,109.74,5704.0,98.4527,98.4616,98.4437,98.4437,5704.0
2017-06-28 15:05:00,109.75,109.75,109.74,109.74,5233.0,98.4527,98.4527,98.4437,98.4437,5233.0
2017-06-28 15:10:00,109.75,109.75,109.71,109.71,18918.0,98.4527,98.4527,98.4168,98.4168,18918.0
2017-06-28 15:15:00,109.71,109.76,109.71,109.76,7500.0,98.4168,98.4616,98.4168,98.4616,7500.0
2017-06-28 15:20:00,109.76,109.77,109.75,109.77,7003.0,98.4616,98.4706,98.4527,98.4706,7003.0
2017-06-28 15:25:00,109.77,109.87,109.75,109.87,33863.0,98.4706,98.5603,98.4527,98.5603,33863.0
2017-06-28 15:30:00,109.87,109.93,109.84,109.84,84830.0,98.5603,98.6141,98.5334,98.5334,84830.0
2017-06-28 15:35:00,109.84,109.88,109.83,109.88,193431.0,98.5334,98.5693,98.5244,98.5693,193431.0
2017-06-28 15:40:00,109.88,109.9,109.87,109.87,56316.0,98.5693,98.5872,98.5603,98.5603,56316.0
2017-06-28 15:45:00,109.88,109.88,109.81,109.81,66182.0,98.5693,98.5693,98.5065,98.5065,66182.0
2017-06-28 15:50:00,109.82,109.9,109.81,109.84,147287.0,98.5155,98.5872,98.5065,98.5334,147287.0
2017-06-28 15:55:00,109.85,109.95,109.83,109.87,219399.0,98.5424,98.6321,98.5244,98.5603,219399.0
2017-06-29 09:30:00,109.77,109.8,109.66,109.67,17022.0,98.4706,98.4975,98.3719,98.3809,17022.0
2017-06-29 09:35:00,109.67,109.71,109.65,109.71,119238.0,98.3809,98.4168,98.363,98.4168,119238.0
2017-06-29 09:40:00,109.68,109.69,109.55,109.56,148982.0,98.3899,98.3988,98.2733,98.2822,148982.0
2017-06-29 09:45:00,109.55,109.6,109.5,109.51,97485.0,98.2733,98.3181,98.2284,98.2374,97485.0
2017-06-29 09:50:00,109.51,109.57,109.49,109.55,123415.0,98.2374,98.2912,98.2194,98.2733,123415.0
2017-06-29 09:55:00,109.54,109.57,109.5,109.5,36294.0,98.2643,98.2912,98.2284,98.2284,36294.0
2017-06-29 10:00:00,109.5,109.51,109.43,109.43,65461.0,98.2284,98.2374,98.1656,98.1656,65461.0
2017-06-29 10:05:00,109.44,109.45,109.33,109.42,83664.0,98.1746,98.1836,98.0759,98.1566,83664.0
2017-06-29 10:10:00,109.41,109.43,109.35,109.36,24201.0,98.1477,98.1656,98.0938,98.1028,24201.0
2017-06-29 10:15:00,109.36,109.42,109.35,109.35,45083.0,98.1028,98.1566,98.0938,98.0938,45083.0
2017-06-29 10:20:00,109.37,109.39,109.31,109.31,66072.0,98.1118,98.1297,98.058,98.058,66072.0
2017-06-29 10:25:00,109.32,109.38,109.24,109.36,109627.0,98.0669,98.1208,97.9952,98.1028,109627.0
2017-06-29 10:30:00,109.36,109.37,109.27,109.33,56609.0,98.1028,98.1118,98.0221,98.0759,56609.0
2017-06-29 10:35:00,109.31,109.33,109.25,109.25,28376.0,98.058,98.0759,98.0041,98.0041,28376.0
2017-06-29 10:40:00,109.25,109.3,109.25,109.29,33258.0,98.0041,98.049,98.0041,98.04,33258.0
2017-06-29 10:45:00,109.29,109.33,109.27,109.3,18885.0,98.04,98.0759,98.0221,98.049,18885.0
2017-06-29 10:50:00,109.29,109.32,109.27,109.3,28251.0,98.04,98.0669,98.0221,98.049,28251.0
2017-06-29 10:55:00,109.3,109.31,109.25,109.26,62033.0,98.049,98.058,98.0041,98.0131,62033.0
2017-06-29 11:00:00,109.26,109.29,109.24,109.28,33828.0,98.0131,98.04,97.9952,98.0311,33828.0
2017-06-29 11:05:00,109.28,109.32,109.26,109.28,57363.0,98.0311,98.0669,98.0131,98.0311,57363.0
2017-06-29 11:10:00,109.28,109.28,109.2,109.22,110814.0,98.0311,98.0311,97.9593,97.9772,110814.0
2017-06-29 11:15:00,109.22,109.24,109.19,109.21,54843.0,97.9772,97.9952,97.9503,97.9683,54843.0
2017-06-29 11:20:00,109.2,109.26,109.19,109.23,42846.0,97.9593,98.0131,97.9503,97.9862,42846.0
2017-06-29 11:25:00,109.22,109.24,109.18,109.2,46873.0,97.9772,97.9952,97.9413,97.9593,46873.0
2017-06-29 11:30:00,109.2,109.2,109.15,109.18,42142.0,97.9593,97.9593,97.9144,97.9413,42142.0
2017-06-29 11:35:00,109.17,109.22,109.17,109.17,29784.0,97.9324,97.9772,97.9324,97.9324,29784.0
2017-06-29 11:40:00,109.17,109.18,109.14,109.16,86099.0,97.9324,97.9413,97.9055,97.9234,86099.0
2017-06-29 11:45:00,109.16,109.17,109.11,109.14,40867.0,97.9234,97.9324,97.8786,97.9055,40867.0
2017-06-29 11:50:00,109.14,109.17,109.11,109.16,51985.0,97.9055,97.9324,97.8786,97.9234,51985.0
2017-06-29 11:55:00,109.14,109.19,109.08,109.08,43811.0,97.9055,97.9503,97.8516,97.8516,43811.0
2017-06-29 12:00:00,109.08,109.13,109.08,109.1,66375.0,97.8516,97.8965,97.8516,97.8696,66375.0
2017-06-29 12:05:00,109.09,109.17,109.05,109.15,67322.0,97.8606,97.9324,97.8247,97.9144,67322.0
2017-06-29 12:10:00,109.15,109.15,109.06,109.07,24164.0,97.9144,97.9144,97.8337,97.8427,24164.0
2017-06-29 12:15:00,109.07,109.13,109.05,109.13,56646.0,97.8427,97.8965,97.8247,97.8965,56646.0
2017-06-29 12:20:00,109.14,109.31,109.07,109.27,84475.0,97.9055,98.058,97.8427,98.0221,84475.0
2017-06-29 12:25:00,109.24,109.3,109.2,109.27,56895.0,97.9952,98.049,97.9593,98.0221,56895.0
2017-06-29 12:30:00,109.27,109.32,109.26,109.31,21577.0,98.0221,98.0669,98.0131,98.058,21577.0
2017-06-29 12:35:00,109.31,109.43,109.3,109.41,70349.0,98.058,98.1656,98.049,98.1477,70349.0
2017-06-29 12:40:00,109.42,109.52,109.41,109.52,27736.0,98.1566,98.2463,98.1477,98.2463,27736.0
2017-06-29 12:45:00,109.51,109.51,109.45,109.47,36334.0,98.2374,98.2374,98.1836,98.2015,36334.0
2017-06-29 12:50:00,109.46,109.48,109.4,109.4,40965.0,98.1925,98.2105,98.1387,98.1387,40965.0
2017-06-29 12:55:00,109.4,109.41,109.33,109.35,20174.0,98.1387,98.1477,98.0759,98.0938,20174.0
2017-06-29 13:00:00,109.35,109.36,109.31,109.32,25450.0,98.0938,98.1028,98.058,98.0669,25450.0
2017-06-29 13:05:00,109.32,109.33,109.25,109.3,43431.0,98.0669,98.0759,98.0041,98.049,43431.0
2017-06-29 13:10:00,109.3,109.3,109.25,109.25,23700.0,98.049,98.049,98.0041,98.0041,23700.0
2017-06-29 13:15:00,109.24,109.29,109.18,109.22,56809.0,97.9952,98.04,97.9413,97.9772,56809.0
2017-06-29 13:20:00,109.21,109.21,109.15,109.16,53833.0,97.9683,97.9683,97.9144,97.9234,53833.0
2017-06-29 13:25:00,109.15,109.17,109.09,109.11,62244.0,97.9144,97.9324,97.8606,97.8786,62244.0
2017-06-29 13:30:00,109.12,109.2,109.1,109.2,52989.0,97.8875,97.9593,97.8696,97.9593,52989.0
2017-06-29 13:35:00,109.17,109.17,109.14,109.15,43403.0,97.9324,97.9324,97.9055,97.9144,43403.0
2017-06-29 13:40:00,109.14,109.15,109.11,109.15,18925.0,97.9055,97.9144,97.8786,97.9144,18925.0
2017-06-29 13:45:00,109.15,109.15,109.09,109.09,39185.0,97.9144,97.9144,97.8606,97.8606,39185.0
2017-06-29 13:50:00,109.1,109.14,109.08,109.13,21377.0,97.8696,97.9055,97.8516,97.8965,21377.0
2017-06-29 13:55:00,109.13,109.15,109.09,109.1,58326.0,97.8965,97.9144,97.8606,97.8696,58326.0
2017-06-29 14:00:00,109.1,109.11,109.08,109.1,31480.0,97.8696,97.8786,97.8516,97.8696,31480.0
2017-06-29 14:05:00,109.09,109.16,109.07,109.07,61093.0,97.8606,97.9234,97.8427,97.8427,61093.0
2017-06-29 14:10:00,109.07,109.1,109.03,109.07,84137.0,97.8427,97.8696,97.8068,97.8427,84137.0
2017-06-29 14:15:00,109.07,109.15,109.05,109.05,41177.0,97.8427,97.9144,97.8247,97.8247,41177.0
2017-06-29 14:20:00,109.06,109.14,109.04,109.1,48990.0,97.8337,97.9055,97.8158,97.8696,48990.0
2017-06-29 14:25:00,109.1,109.15,109.09,109.1,34268.0,97.8696,97.9144,97.8606,97.8696,34268.0
2017-06-29 14:30:00,109.1,109.15,109.1,109.12,25264.0,97.8696,97.9144,97.8696,97.8875,25264.0
2017-06-29 14:35:00,109.12,109.12,109.05,109.1,45676.0,97.8875,97.8875,97.8247,97.8696,45676.0
2017-06-29 14:40:00,109.1,109.15,109.08,109.13,28921.0,97.8696,97.9144,97.8516,97.8965,28921.0
2017-06-29 14:45:00,109.13,109.13,109.09,109.09,24069.0,97.8965,97.8965,97.8606,97.8606,24069.0
2017-06-29 14:50:00,109.09,109.13,109.08,109.13,24943.0,97.8606,97.8965,97.8516,97.8965,24943.0
2017-06-29 14:55:00,109.13,109.22,109.1,109.19,54270.0,97.8965,97.9772,97.8696,97.9503,54270.0
2017-06-29 15:00:00,109.19,109.26,109.17,109.24,31625.0,97.9503,98.0131,97.9324,97.9952,31625.0
2017-06-29 15:05:00,109.24,109.24,109.11,109.12,58975.0,97.9952,97.9952,97.8786,97.8875,58975.0
2017-06-29 15:10:00,109.12,109.15,109.1,109.13,66231.0,97.8875,97.9144,97.8696,97.8965,66231.0
2017-06-29 15:15:00,109.13,109.21,109.11,109.2,135525.0,97.8965,97.9683,97.8786,97.9593,135525.0
2017-06-29 15:20:00,109.2,109.51,109.19,109.33,103186.0,97.9593,98.2374,97.9503,98.0759,103186.0
2017-06-29 15:25:00,109.33,109.34,109.26,109.29,103238.0,98.0759,98.0849,98.0131,98.04,103238.0
2017-06-29 15:30:00,109.28,109.32,109.17,109.29,127582.0,98.0311,98.0669,97.9324,98.04,127582.0
2017-06-29 15:35:00,109.3,109.44,109.29,109.44,60504.0,98.049,98.1746,98.04,98.1746,60504.0
2017-06-29 15:40:00,109.44,109.44,109.34,109.36,71803.0,98.1746,98.1746,98.0849,98.1028,71803.0
2017-06-29 15:45:00,109.35,109.4,109.31,109.37,93673.0,98.0938,98.1387,98.058,98.1118,93673.0
2017-06-29 15:50:00,109.37,109.47,109.33,109.4,154209.0,98.1118,98.2015,98.0759,98.1387,154209.0
2017-06-29 15:55:00,109.4,109.42,109.34,109.34,225319.0,98.1387,98.1566,98.0849,98.0849,225319.0
2017-06-30 09:30:00,109.33,109.4,109.22,109.37,26886.0,98.0759,98.1387,97.9772,98.1118,26886.0
2017-06-30 09:35:00,109.34,109.4,109.34,109.39,44672.0,98.0849,98.1387,98.0849,98.1297,44672.0
2017-06-30 09:40:00,109.4,109.51,109.38,109.41,28577.0,98.1387,98.2374,98.1208,98.1477,28577.0
2017-06-30 09:45:00,109.4,109.44,109.35,109.37,34800.0,98.1387,98.1746,98.0938,98.1118,34800.0
2017-06-30 09:50:00,109.35,109.36,109.26,109.26,44989.0,98.0938,98.1028,98.0131,98.0131,44989.0
2017-06-30 09:55:00,109.25,109.27,109.15,109.15,102424.0,98.0041,98.0221,97.9144,97.9144,102424.0
2017-06-30 10:00:00,109.17,109.2,109.14,109.18,79825.0,97.9324,97.9593,97.9055,97.9413,79825.0
2017-06-30 10:05:00,109.19,109.2,109.14,109.19,83955.0,97.9503,97.9593,97.9055,97.9503,83955.0
2017-06-30 10:10:00,109.18,109.2,109.15,109.18,28643.0,97.9413,97.9593,97.9144,97.9413,28643.0
2017-06-30 10:15:00,109.18,109.19,109.14,109.19,77145.0,97.9413,97.9503,97.9055,97.9503,77145.0
2017-06-30 10:20:00,109.19,109.21,109.18,109.2,144124.0,97.9503,97.9683,97.9413,97.9593,144124.0
2017-06-30 10:25:00,109.2,109.28,109.2,109.28,47972.0,97.9593,98.0311,97.9593,98.0311,47972.0
2017-06-30 10:30:00,109.28,109.36,109.24,109.3,93487.0,98.0311,98.1028,97.9952,98.049,93487.0
2017-06-30 10:35:00,109.31,109.32,109.24,109.24,21285.0,98.058,98.0669,97.9952,97.9952,21285.0
2017-06-30 10:40:00,109.24,109.26,109.19,109.2,28587.0,97.9952,98.0131,97.9503,97.9593,28587.0
2017-06-30 10:45:00,109.21,109.23,109.16,109.17,104484.0,97.9683,97.9862,97.9234,97.9324,104484.0
2017-06-30 10:50:00,109.17,109.2,109.16,109.2,28840.0,97.9324,97.9593,97.9234,97.9593,28840.0
2017-06-30 10:55:00,109.2,109.22,109.19,109.21,31957.0,97.9593,97.9772,97.9503,97.9683,31957.0
2017-06-30 11:00:00,109.2,109.29,109.2,109.27,16313.0,97.9593,98.04,97.9593,98.0221,16313.0
2017-06-30 11:05:00,109.27,109.29,109.25,109.28,16416.0,98.0221,98.04,98.0041,98.0311,16416.0
2017-06-30 11:10:00,109.28,109.35,109.26,109.27,44341.0,98.0311,98.0938,98.0131,98.0221,44341.0
2017-06-30 11:15:00,109.27,109.27,109.21,109.22,15982.0,98.0221,98.0221,97.9683,97.9772,15982.0
2017-06-30 11:20:00,109.21,109.22,109.19,109.2,23581.0,97.9683,97.9772,97.9503,97.9593,23581.0
2017-06-30 11:25:00,109.2,109.22,109.19,109.2,33221.0,97.9593,97.9772,97.9503,97.9593,33221.0
2017-06-30 11:30:00,109.2,109.21,109.16,109.2,27003.0,97.9593,97.9683,97.9234,97.9593,27003.0
2017-06-30 11:35:00,109.2,109.22,109.19,109.2,37577.0,97.9593,97.9772,97.9503,97.9593,37577.0
2017-06-30 11:40:00,109.2,109.22,109.14,109.16,51052.0,97.9593,97.9772,97.9055,97.9234,51052.0
2017-06-30 11:45:00,109.15,109.19,109.14,109.18,55265.0,97.9144,97.9503,97.9055,97.9413,55265.0
2017-06-30 11:50:00,109.18,109.18,109.16,109.17,10757.0,97.9413,97.9413,97.9234,97.9324,10757.0
2017-06-30 11:55:00,109.17,109.18,109.15,109.18,28267.0,97.9324,97.9413,97.9144,97.9413,28267.0
2017-06-30 12:00:00,109.17,109.17,109.16,109.17,16050.0,97.9324,97.9324,97.9234,97.9324,16050.0
2017-06-30 12:05:00,109.17,109.19,109.15,109.19,23120.0,97.9324,97.9503,97.9144,97.9503,23120.0
2017-06-30 12:10:00,109.19,109.19,109.18,109.19,8968.0,97.9503,97.9503,97.9413,97.9503,8968.0
2017-06-30 12:15:00,109.19,109.2,109.18,109.2,13092.0,97.9503,97.9593,97.9413,97.9593,13092.0
2017-06-30 12:20:00,109.2,109.21,109.17,109.21,23701.0,97.9593,97.9683,97.9324,97.9683,23701.0
2017-06-30 12:25:00,109.22,109.23,109.19,109.22,20375.0,97.9772,97.9862,97.9503,97.9772,20375.0
2017-06-30 12:30:00,109.23,109.23,109.2,109.22,16826.0,97.9862,97.9862,97.9593,97.9772,16826.0
2017-06-30 12:35:00,109.22,109.23,109.2,109.2,22347.0,97.9772,97.9862,97.9593,97.9593,22347.0
2017-06-30 12:40:00,109.2,109.22,109.2,109.22,21323.0,97.9593,97.9772,97.9593,97.9772,21323.0
2017-06-30 12:45:00,109.21,109.22,109.2,109.21,15873.0,97.9683,97.9772,97.9593,97.9683,15873.0
2017-06-30 12:50:00,109.21,109.23,109.19,109.2,18105.0,97.9683,97.9862,97.9503,97.9593,18105.0
2017-06-30 12:55:00,109.2,109.2,109.19,109.2,5200.0,97.9593,97.9593,97.9503,97.9593,5200.0
2017-06-30 13:00:00,109.2,109.23,109.19,109.22,26074.0,97.9593,97.9862,97.9503,97.9772,26074.0
2017-06-30 13:05:00,109.23,109.24,109.21,109.22,11186.0,97.9862,97.9952,97.9683,97.9772,11186.0
2017-06-30 13:10:00,109.23,109.23,109.2,109.21,11830.0,97.9862,97.9862,97.9593,97.9683,11830.0
2017-06-30 13:15:00,109.22,109.24,109.21,109.23,8324.0,97.9772,97.9952,97.9683,97.9862,8324.0
2017-06-30 13:20:00,109.23,109.24,109.22,109.23,7800.0,97.9862,97.9952,97.9772,97.9862,7800.0
2017-06-30 13:25:00,109.23,109.24,109.22,109.23,8025.0,97.9862,97.9952,97.9772,97.9862,8025.0
2017-06-30 13:30:00,109.23,109.24,109.22,109.23,9231.0,97.9862,97.9952,97.9772,97.9862,9231.0
2017-06-30 13:35:00,109.23,109.24,109.2,109.23,20848.0,97.9862,97.9952,97.9593,97.9862,20848.0
2017-06-30 13:40:00,109.23,109.23,109.22,109.23,6700.0,97.9862,97.9862,97.9772,97.9862,6700.0
2017-06-30 13:45:00,109.23,109.25,109.21,109.25,11779.0,97.9862,98.0041,97.9683,98.0041,11779.0
2017-06-30 13:50:00,109.25,109.28,109.25,109.25,17303.0,98.0041,98.0311,98.0041,98.0041,17303.0
2017-06-30 13:55:00,109.26,109.3,109.25,109.3,15110.0,98.0131,98.049,98.0041,98.049,15110.0
2017-06-30 14:00:00,109.29,109.29,109.25,109.28,8757.0,98.04,98.04,98.0041,98.0311,8757.0
2017-06-30 14:05:00,109.27,109.28,109.27,109.27,7373.0,98.0221,98.0311,98.0221,98.0221,7373.0
2017-06-30 14:10:00,109.27,109.3,109.27,109.3,22705.0,98.0221,98.049,98.0221,98.049,22705.0
2017-06-30 14:15:00,109.28,109.31,109.28,109.31,19886.0,98.0311,98.058,98.0311,98.058,19886.0
2017-06-30 14:20:00,109.31,109.32,109.29,109.32,14497.0,98.058,98.0669,98.04,98.0669,14497.0
2017-06-30 14:25:00,109.32,109.43,109.32,109.42,22000.0,98.0669,98.1656,98.0669,98.1566,22000.0
2017-06-30 14:30:00,109.42,109.43,109.41,109.42,11675.0,98.1566,98.1656,98.1477,98.1566,11675.0
2017-06-30 14:35:00,109.43,109.43,109.39,109.39,12715.0,98.1656,98.1656,98.1297,98.1297,12715.0
2017-06-30 14:40:00,109.4,109.41,109.38,109.38,30492.0,98.1387,98.1477,98.1208,98.1208,30492.0
2017-06-30 14:45:00,109.37,109.37,109.32,109.32,12091.0,98.1118,98.1118,98.0669,98.0669,12091.0
2017-06-30 14:50:00,109.31,109.33,109.3,109.33,13500.0,98.058,98.0759,98.049,98.0759,13500.0
2017-06-30 14:55:00,109.32,109.33,109.3,109.31,15906.0,98.0669,98.0759,98.049,98.058,15906.0
2017-06-30 15:00:00,109.31,109.32,109.28,109.31,18100.0,98.058,98.0669,98.0311,98.058,18100.0
2017-06-30 15:05:00,109.31,109.31,109.26,109.28,14108.0,98.058,98.058,98.0131,98.0311,14108.0
2017-06-30 15:10:00,109.27,109.27,109.2,109.24,34483.0,98.0221,98.0221,97.9593,97.9952,34483.0
2017-06-30 15:15:00,109.25,109.28,109.23,109.28,17210.0,98.0041,98.0311,97.9862,98.0311,17210.0
2017-06-30 15:20:00,109.28,109.29,109.23,109.29,16716.0,98.0311,98.04,97.9862,98.04,16716.0
2017-06-30 15:25:00,109.29,109.3,109.24,109.27,18557.0,98.04,98.049,97.9952,98.0221,18557.0
2017-06-30 15:30:00,109.27,109.29,109.24,109.27,23089.0,98.0221,98.04,97.9952,98.0221,23089.0
2017-06-30 15:35:00,109.28,109.28,109.23,109.24,26898.0,98.0311,98.0311,97.9862,97.9952,26898.0
2017-06-30 15:40:00,109.23,109.37,109.23,109.37,71690.0,97.9862,98.1118,97.9862,98.1118,71690.0
2017-06-30 15:45:00,109.37,109.4,109.36,109.38,35246.0,98.1118,98.1387,98.1028,98.1208,35246.0
2017-06-30 15:50:00,109.38,109.49,109.38,109.44,63704.0,98.1208,98.2194,98.1208,98.1746,63704.0
2017-06-30 15:55:00,109.44,109.48,109.35,109.38,108142.0,98.1746,98.2105,98.0938,98.1208,108142.0
2017-07-03 09:30:00,109.5,109.5,109.1,109.39,26600.0,98.2284,98.2284,97.8696,98.1297,26600.0
2017-07-03 09:35:00,109.31,109.46,109.27,109.32,17953.0,98.058,98.1925,98.0221,98.0669,17953.0
2017-07-03 09:40:00,109.32,109.32,109.28,109.28,2840.0,98.0669,98.0669,98.0311,98.0311,2840.0
2017-07-03 09:45:00,109.31,109.34,109.29,109.33,5505.0,98.058,98.0849,98.04,98.0759,5505.0
2017-07-03 09:50:00,109.32,109.38,109.29,109.38,37051.0,98.0669,98.1208,98.04,98.1208,37051.0
2017-07-03 09:55:00,109.38,109.38,109.31,109.34,9903.0,98.1208,98.1208,98.058,98.0849,9903.0
2017-07-03 10:00:00,109.35,109.36,109.32,109.36,3700.0,98.0938,98.1028,98.0669,98.1028,3700.0
2017-07-03 10:05:00,109.34,109.42,109.33,109.41,16069.0,98.0849,98.1566,98.0759,98.1477,16069.0
2017-07-03 10:10:00,109.41,109.42,109.39,109.4,4931.0,98.1477,98.1566,98.1297,98.1387,4931.0
2017-07-03 10:15:00,109.4,109.42,109.36,109.36,16548.0,98.1387,98.1566,98.1028,98.1028,16548.0
2017-07-03 10:20:00,109.38,109.38,109.26,109.31,46836.0,98.1208,98.1208,98.0131,98.058,46836.0
2017-07-03 10:25:00,109.3,109.34,109.29,109.3,29015.0,98.049,98.0849,98.04,98.049,29015.0
2017-07-03 10:30:00,109.3,109.32,109.3,109.32,7577.0,98.049,98.0669,98.049,98.0669,7577.0
2017-07-03 10:35:00,109.3,109.32,109.3,109.3,16152.0,98.049,98.0669,98.049,98.049,16152.0
2017-07-03 10:40:00,109.31,109.35,109.3,109.35,6095.0,98.058,98.0938,98.049,98.0938,6095.0
2017-07-03 10:45:00,109.34,109.35,109.33,109.34,6912.0,98.0849,98.0938,98.0759,98.0849,6912.0
2017-07-03 10:50:00,109.33,109.35,109.3,109.31,75545.0,98.0759,98.0938,98.049,98.058,75545.0
2017-07-03 10:55:00,109.31,109.39,109.3,109.36,42536.0,98.058,98.1297,98.049,98.1028,42536.0
2017-07-03 11:00:00,109.36,109.38,109.34,109.34,19454.0,98.1028,98.1208,98.0849,98.0849,19454.0
2017-07-03 11:05:00,109.35,109.35,109.31,109.33,86972.0,98.0938,98.0938,98.058,98.0759,86972.0
2017-07-03 11:10:00,109.33,109.34,109.32,109.34,10415.0,98.0759,98.0849,98.0669,98.0849,10415.0
2017-07-03 11:15:00,109.33,109.34,109.32,109.32,9797.0,98.0759,98.0849,98.0669,98.0669,9797.0
2017-07-03 11:20:00,109.33,109.37,109.32,109.36,54380.0,98.0759,98.1118,98.0669,98.1028,54380.0
2017-07-03 11:25:00,109.36,109.37,109.35,109.36,4833.0,98.1028,98.1118,98.0938,98.1028,4833.0
2017-07-03 11:30:00,109.36,109.37,109.35,109.36,6156.0,98.1028,98.1118,98.0938,98.1028,6156.0
2017-07-03 11:35:00,109.37,109.38,109.34,109.36,43187.0,98.1118,98.1208,98.0849,98.1028,43187.0
2017-07-03 11:40:00,109.36,109.37,109.33,109.34,8549.0,98.1028,98.1118,98.0759,98.0849,8549.0
2017-07-03 11:45:00,109.34,109.35,109.33,109.34,3706.0,98.0849,98.0938,98.0759,98.0849,3706.0
2017-07-03 11:50:00,109.34,109.34,109.33,109.33,4500.0,98.0849,98.0849,98.0759,98.0759,4500.0
2017-07-03 11:55:00,109.34,109.41,109.33,109.41,8301.0,98.0849,98.1477,98.0759,98.1477,8301.0
2017-07-03 12:00:00,109.4,109.41,109.36,109.36,17230.0,98.1387,98.1477,98.1028,98.1028,17230.0
2017-07-03 12:05:00,109.35,109.36,109.29,109.32,41805.0,98.0938,98.1028,98.04,98.0669,41805.0
2017-07-03 12:10:00,109.32,109.34,109.26,109.27,32573.0,98.0669,98.0849,98.0131,98.0221,32573.0
2017-07-03 12:15:00,109.28,109.31,109.25,109.26,48834.0,98.0311,98.058,98.0041,98.0131,48834.0
2017-07-03 12:20:00,109.27,109.27,109.23,109.26,14037.0,98.0221,98.0221,97.9862,98.0131,14037.0
2017-07-03 12:25:00,109.27,109.27,109.26,109.26,34102.0,98.0221,98.0221,98.0131,98.0131,34102.0
2017-07-03 12:30:00,109.27,109.27,109.24,109.25,15607.0,98.0221,98.0221,97.9952,98.0041,15607.0
2017-07-03 12:35:00,109.25,109.28,109.24,109.28,42523.0,98.0041,98.0311,97.9952,98.0311,42523.0
2017-07-03 12:40:00,109.28,109.31,109.24,109.3,37047.0,98.0311,98.058,97.9952,98.049,37047.0
2017-07-03 12:45:00,109.29,109.29,109.25,109.26,9236.0,98.04,98.04,98.0041,98.0131,9236.0
2017-07-03 12:50:00,109.26,109.36,109.25,109.25,46180.0,98.0131,98.1028,98.0041,98.0041,46180.0
2017-07-03 12:55:00,109.26,109.3,109.21,109.26,72370.0,98.0131,98.049,97.9683,98.0131,72370.0
2017-07-05 09:30:00,109.27,109.37,109.1,109.26,83532.0,98.0221,98.1118,97.8696,98.0131,83532.0
2017-07-05 09:35:00,109.27,109.29,109.2,109.21,42551.0,98.0221,98.04,97.9593,97.9683,42551.0
2017-07-05 09:40:00,109.21,109.25,109.18,109.2,32250.0,97.9683,98.0041,97.9413,97.9593,32250.0
2017-07-05 09:45:00,109.2,109.26,109.14,109.26,72759.0,97.9593,98.0131,97.9055,98.0131,72759.0
2017-07-05 09:50:00,109.24,109.29,109.23,109.26,25386.0,97.9952,98.04,97.9862,98.0131,25386.0
2017-07-05 09:55:00,109.23,109.27,109.2,109.24,33911.0,97.9862,98.0221,97.9593,97.9952,33911.0
2017-07-05 10:00:00,109.24,109.25,109.21,109.22,26870.0,97.9952,98.0041,97.9683,97.9772,26870.0
2017-07-05 10:05:00,109.22,109.23,109.15,109.18,44806.0,97.9772,97.9862,97.9144,97.9413,44806.0
2017-07-05 10:10:00,109.18,109.2,109.17,109.2,10386.0,97.9413,97.9593,97.9324,97.9593,10386.0
2017-07-05 10:15:00,109.2,109.2,109.08,109.1,40637.0,97.9593,97.9593,97.8516,97.8696,40637.0
2017-07-05 10:20:00,109.1,109.11,109.07,109.09,61285.0,97.8696,97.8786,97.8427,97.8606,61285.0
2017-07-05 10:25:00,109.09,109.1,109.07,109.07,35016.0,97.8606,97.8696,97.8427,97.8427,35016.0
2017-07-05 10:30:00,109.08,109.08,109.06,109.06,25990.0,97.8516,97.8516,97.8337,97.8337,25990.0
2017-07-05 10:35:00,109.07,109.07,109.03,109.05,49979.0,97.8427,97.8427,97.8068,97.8247,49979.0
2017-07-05 10:40:00,109.05,109.07,109.05,109.07,14540.0,97.8247,97.8427,97.8247,97.8427,14540.0
2017-07-05 10:45:00,109.07,109.11,109.05,109.06,38909.0,97.8427,97.8786,97.8247,97.8337,38909.0
2017-07-05 10:50:00,109.05,109.07,109.05,109.07,29804.0,97.8247,97.8427,97.8247,97.8427,29804.0
2017-07-05 10:55:00,109.08,109.11,109.06,109.09,50533.0,97.8516,97.8786,97.8337,97.8606,50533.0
2017-07-05 11:00:00,109.09,109.1,109.06,109.07,17611.0,97.8606,97.8696,97.8337,97.8427,17611.0
2017-07-05 11:05:00,109.08,109.1,109.07,109.1,18879.0,97.8516,97.8696,97.8427,97.8696,18879.0
2017-07-05 11:10:00,109.1,109.1,109.08,109.09,18619.0,97.8696,97.8696,97.8516,97.8606,18619.0
2017-07-05 11:15:00,109.1,109.1,109.09,109.09,6138.0,97.8696,97.8696,97.8606,97.8606,6138.0
2017-07-05 11:20:00,109.1,109.14,109.09,109.14,22744.0,97.8696,97.9055,97.8606,97.9055,22744.0
2017-07-05 11:25:00,109.14,109.14,109.1,109.11,25405.0,97.9055,97.9055,97.8696,97.8786,25405.0
2017-07-05 11:30:00,109.11,109.13,109.1,109.12,16723.0,97.8786,97.8965,97.8696,97.8875,16723.0
2017-07-05 11:35:00,109.11,109.14,109.11,109.13,47859.0,97.8786,97.9055,97.8786,97.8965,47859.0
2017-07-05 11:40:00,109.14,109.18,109.12,109.15,37852.0,97.9055,97.9413,97.8875,97.9144,37852.0
2017-07-05 11:45:00,109.16,109.2,109.15,109.2,12993.0,97.9234,97.9593,97.9144,97.9593,12993.0
2017-07-05 11:50:00,109.21,109.21,109.19,109.21,44108.0,97.9683,97.9683,97.9503,97.9683,44108.0
2017-07-05 11:55:00,109.21,109.27,109.21,109.27,32218.0,97.9683,98.0221,97.9683,98.0221,32218.0
2017-07-05 12:00:00,109.27,109.35,109.26,109.3,55561.0,98.0221,98.0938,98.0131,98.049,55561.0
2017-07-05 12:05:00,109.3,109.31,109.24,109.25,40300.0,98.049,98.058,97.9952,98.0041,40300.0
2017-07-05 12:10:00,109.27,109.27,109.25,109.25,4190.0,98.0221,98.0221,98.0041,98.0041,4190.0
2017-07-05 12:15:00,109.27,109.28,109.24,109.25,8212.0,98.0221,98.0311,97.9952,98.0041,8212.0
2017-07-05 12:20:00,109.24,109.24,109.21,109.21,2802.0,97.9952,97.9952,97.9683,97.9683,2802.0
2017-07-05 12:25:00,109.2,109.23,109.2,109.22,24771.0,97.9593,97.9862,97.9593,97.9772,24771.0
2017-07-05 12:30:00,109.21,109.21,109.17,109.17,4540.0,97.9683,97.9683,97.9324,97.9324,4540.0
2017-07-05 12:35:00,109.16,109.18,109.15,109.15,4192.0,97.9234,97.9413,97.9144,97.9144,4192.0
2017-07-05 12:40:00,109.15,109.2,109.15,109.18,41137.0,97.9144,97.9593,97.9144,97.9413,41137.0
2017-07-05 12:45:00,109.19,109.2,109.17,109.19,6920.0,97.9503,97.9593,97.9324,97.9503,6920.0
2017-07-05 12:50:00,109.19,109.22,109.19,109.2,7900.0,97.9503,97.9772,97.9503,97.9593,7900.0
2017-07-05 12:55:00,109.22,109.22,109.2,109.21,17307.0,97.9772,97.9772,97.9593,97.9683,17307.0
2017-07-05 13:00:00,109.2,109.23,109.2,109.22,8093.0,97.9593,97.9862,97.9593,97.9772,8093.0
2017-07-05 13:05:00,109.23,109.25,109.22,109.25,6289.0,97.9862,98.0041,97.9772,98.0041,6289.0
2017-07-05 13:10:00,109.24,109.26,109.24,109.25,6758.0,97.9952,98.0131,97.9952,98.0041,6758.0
2017-07-05 13:15:00,109.25,109.25,109.24,109.24,6153.0,98.0041,98.0041,97.9952,97.9952,6153.0
2017-07-05 13:20:00,109.24,109.28,109.23,109.25,9600.0,97.9952,98.0311,97.9862,98.0041,9600.0
2017-07-05 13:25:00,109.25,109.25,109.24,109.25,3801.0,98.0041,98.0041,97.9952,98.0041,3801.0
2017-07-05 13:30:00,109.25,109.26,109.24,109.25,5146.0,98.0041,98.0131,97.9952,98.0041,5146.0
2017-07-05 13:35:00,109.26,109.27,109.25,109.27,6225.0,98.0131,98.0221,98.0041,98.0221,6225.0
2017-07-05 13:40:00,109.27,109.27,109.25,109.27,12414.0,98.0221,98.0221,98.0041,98.0221,12414.0
2017-07-05 13:45:00,109.26,109.27,109.24,109.25,10780.0,98.0131,98.0221,97.9952,98.0041,10780.0
2017-07-05 13:50:00,109.24,109.25,109.23,109.23,30947.0,97.9952,98.0041,97.9862,97.9862,30947.0
2017-07-05 13:55:00,109.23,109.24,109.2,109.2,6450.0,97.9862,97.9952,97.9593,97.9593,6450.0
2017-07-05 14:00:00,109.2,109.21,109.17,109.17,62084.0,97.9593,97.9683,97.9324,97.9324,62084.0
2017-07-05 14:05:00,109.18,109.18,109.14,109.15,30295.0,97.9413,97.9413,97.9055,97.9144,30295.0
2017-07-05 14:10:00,109.14,109.15,109.14,109.14,12109.0,97.9055,97.9144,97.9055,97.9055,12109.0
2017-07-05 14:15:00,109.14,109.15,109.13,109.15,7700.0,97.9055,97.9144,97.8965,97.9144,7700.0
2017-07-05 14:20:00,109.15,109.16,109.13,109.15,50438.0,97.9144,97.9234,97.8965,97.9144,50438.0
2017-07-05 14:25:00,109.15,109.2,109.14,109.2,20032.0,97.9144,97.9593,97.9055,97.9593,20032.0
2017-07-05 14:30:00,109.2,109.25,109.2,109.25,13911.0,97.9593,98.0041,97.9593,98.0041,13911.0
2017-07-05 14:35:00,109.25,109.26,109.22,109.22,12716.0,98.0041,98.0131,97.9772,97.9772,12716.0
2017-07-05 14:40:00,109.22,109.23,109.21,109.23,14460.0,97.9772,97.9862,97.9683,97.9862,14460.0
2017-07-05 14:45:00,109.23,109.23,109.18,109.18,10793.0,97.9862,97.9862,97.9413,97.9413,10793.0
2017-07-05 14:50:00,109.16,109.17,109.15,109.15,17399.0,97.9234,97.9324,97.9144,97.9144,17399.0
2017-07-05 14:55:00,109.15,109.17,109.15,109.15,11300.0,97.9144,97.9324,97.9144,97.9144,11300.0
2017-07-05 15:00:00,109.16,109.16,109.12,109.12,31107.0,97.9234,97.9234,97.8875,97.8875,31107.0
2017-07-05 15:05:00,109.11,109.14,109.11,109.14,17287.0,97.8786,97.9055,97.8786,97.9055,17287.0
2017-07-05 15:10:00,109.14,109.17,109.13,109.16,14746.0,97.9055,97.9324,97.8965,97.9234,14746.0
2017-07-05 15:15:00,109.16,109.17,109.15,109.17,11537.0,97.9234,97.9324,97.9144,97.9324,11537.0
2017-07-05 15:20:00,109.18,109.19,109.15,109.16,19583.0,97.9413,97.9503,97.9144,97.9234,19583.0
2017-07-05 15:25:00,109.15,109.16,109.13,109.14,47270.0,97.9144,97.9234,97.8965,97.9055,47270.0
2017-07-05 15:30:00,109.13,109.17,109.13,109.16,13249.0,97.8965,97.9324,97.8965,97.9234,13249.0
2017-07-05 15:35:00,109.15,109.18,109.15,109.18,18748.0,97.9144,97.9413,97.9144,97.9413,18748.0
2017-07-05 15:40:00,109.18,109.24,109.17,109.19,32988.0,97.9413,97.9952,97.9324,97.9503,32988.0
2017-07-05 15:45:00,109.18,109.21,109.16,109.18,46508.0,97.9413,97.9683,97.9234,97.9413,46508.0
2017-07-05 15:50:00,109.18,109.27,109.17,109.26,45865.0,97.9413,98.0221,97.9324,98.0131,45865.0
2017-07-05 15:55:00,109.27,109.27,109.16,109.19,122753.0,98.0221,98.0221,97.9234,97.9503,122753.0
2017-07-06 09:30:00,109.11,109.15,109.05,109.12,41035.0,97.8786,97.9144,97.8247,97.8875,41035.0
2017-07-06 09:35:00,109.12,109.15,109.07,109.12,50095.0,97.8875,97.9144,97.8427,97.8875,50095.0
2017-07-06 09:40:00,109.15,109.15,109.08,109.14,32450.0,97.9144,97.9144,97.8516,97.9055,32450.0
2017-07-06 09:45:00,109.15,109.16,109.1,109.1,17375.0,97.9144,97.9234,97.8696,97.8696,17375.0
2017-07-06 09:50:00,109.1,109.15,109.09,109.09,54518.0,97.8696,97.9144,97.8606,97.8606,54518.0
2017-07-06 09:55:00,109.09,109.17,109.09,109.17,17232.0,97.8606,97.9324,97.8606,97.9324,17232.0
2017-07-06 10:00:00,109.15,109.21,109.15,109.2,11200.0,97.9144,97.9683,97.9144,97.9593,11200.0
2017-07-06 10:05:00,109.19,109.2,109.14,109.14,12208.0,97.9503,97.9593,97.9055,97.9055,12208.0
2017-07-06 10:10:00,109.15,109.18,109.15,109.18,2400.0,97.9144,97.9413,97.9144,97.9413,2400.0
2017-07-06 10:15:00,109.18,109.2,109.17,109.17,7024.0,97.9413,97.9593,97.9324,97.9324,7024.0
2017-07-06 10:20:00,109.17,109.17,109.12,109.16,8088.0,97.9324,97.9324,97.8875,97.9234,8088.0
2017-07-06 10:25:00,109.14,109.15,109.06,109.1,25553.0,97.9055,97.9144,97.8337,97.8696,25553.0
2017-07-06 10:30:00,109.1,109.12,109.07,109.12,19517.0,97.8696,97.8875,97.8427,97.8875,19517.0
2017-07-06 10:35:00,109.12,109.17,109.1,109.17,26396.0,97.8875,97.9324,97.8696,97.9324,26396.0
2017-07-06 10:40:00,109.16,109.17,109.16,109.17,4819.0,97.9234,97.9324,97.9234,97.9324,4819.0
2017-07-06 10:45:00,109.17,109.17,109.12,109.12,9237.0,97.9324,97.9324,97.8875,97.8875,9237.0
2017-07-06 10:50:00,109.12,109.13,109.1,109.11,7330.0,97.8875,97.8965,97.8696,97.8786,7330.0
2017-07-06 10:55:00,109.11,109.11,109.1,109.11,8648.0,97.8786,97.8786,97.8696,97.8786,8648.0
2017-07-06 11:00:00,109.1,109.11,109.07,109.08,19834.0,97.8696,97.8786,97.8427,97.8516,19834.0
2017-07-06 11:05:00,109.09,109.16,109.07,109.14,17721.0,97.8606,97.9234,97.8427,97.9055,17721.0
2017-07-06 11:10:00,109.15,109.19,109.15,109.18,25246.0,97.9144,97.9503,97.9144,97.9413,25246.0
2017-07-06 11:15:00,109.18,109.21,109.16,109.21,9991.0,97.9413,97.9683,97.9234,97.9683,9991.0
2017-07-06 11:20:00,109.21,109.23,109.2,109.22,5896.0,97.9683,97.9862,97.9593,97.9772,5896.0
2017-07-06 11:25:00,109.23,109.27,109.22,109.25,13954.0,97.9862,98.0221,97.9772,98.0041,13954.0
2017-07-06 11:30:00,109.25,109.28,109.22,109.25,26261.0,98.0041,98.0311,97.9772,98.0041,26261.0
2017-07-06 11:35:00,109.25,109.28,109.2,109.22,18280.0,98.0041,98.0311,97.9593,97.9772,18280.0
2017-07-06 11:40:00,109.24,109.25,109.24,109.25,6696.0,97.9952,98.0041,97.9952,98.0041,6696.0
2017-07-06 11:45:00,109.23,109.23,109.19,109.22,10484.0,97.9862,97.9862,97.9503,97.9772,10484.0
2017-07-06 11:50:00,109.21,109.23,109.2,109.21,11636.0,97.9683,97.9862,97.9593,97.9683,11636.0
2017-07-06 11:55:00,109.22,109.23,109.18,109.22,15063.0,97.9772,97.9862,97.9413,97.9772,15063.0
2017-07-06 12:00:00,109.22,109.25,109.21,109.24,5604.0,97.9772,98.0041,97.9683,97.9952,5604.0
2017-07-06 12:05:00,109.24,109.24,109.21,109.23,5175.0,97.9952,97.9952,97.9683,97.9862,5175.0
2017-07-06 12:10:00,109.23,109.23,109.2,109.22,7400.0,97.9862,97.9862,97.9593,97.9772,7400.0
2017-07-06 12:15:00,109.2,109.22,109.2,109.21,8334.0,97.9593,97.9772,97.9593,97.9683,8334.0
2017-07-06 12:20:00,109.2,109.22,109.19,109.22,11900.0,97.9593,97.9772,97.9503,97.9772,11900.0
2017-07-06 12:25:00,109.21,109.21,109.19,109.2,4682.0,97.9683,97.9683,97.9503,97.9593,4682.0
2017-07-06 12:30:00,109.19,109.2,109.19,109.2,4299.0,97.9503,97.9593,97.9503,97.9593,4299.0
2017-07-06 12:35:00,109.19,109.21,109.18,109.2,13431.0,97.9503,97.9683,97.9413,97.9593,13431.0
2017-07-06 12:40:00,109.2,109.21,109.19,109.21,2600.0,97.9593,97.9683,97.9503,97.9683,2600.0
2017-07-06 12:45:00,109.2,109.22,109.2,109.21,12225.0,97.9593,97.9772,97.9593,97.9683,12225.0
2017-07-06 12:50:00,109.2,109.22,109.2,109.2,2905.0,97.9593,97.9772,97.9593,97.9593,2905.0
2017-07-06 12:55:00,109.2,109.21,109.2,109.2,4004.0,97.9593,97.9683,97.9593,97.9593,4004.0
2017-07-06 13:00:00,109.2,109.23,109.19,109.23,8266.0,97.9593,97.9862,97.9503,97.9862,8266.0
2017-07-06 13:05:00,109.23,109.25,109.23,109.25,11276.0,97.9862,98.0041,97.9862,98.0041,11276.0
2017-07-06 13:10:00,109.24,109.25,109.24,109.25,2300.0,97.9952,98.0041,97.9952,98.0041,2300.0
2017-07-06 13:15:00,109.25,109.26,109.24,109.25,11373.0,98.0041,98.0131,97.9952,98.0041,11373.0
2017-07-06 13:20:00,109.25,109.26,109.24,109.25,10683.0,98.0041,98.0131,97.9952,98.0041,10683.0
2017-07-06 13:25:00,109.26,109.26,109.24,109.25,3300.0,98.0131,98.0131,97.9952,98.0041,3300.0
2017-07-06 13:30:00,109.25,109.26,109.24,109.26,7163.0,98.0041,98.0131,97.9952,98.0131,7163.0
2017-07-06 13:35:00,109.26,109.26,109.24,109.25,13751.0,98.0131,98.0131,97.9952,98.0041,13751.0
2017-07-06 13:40:00,109.25,109.26,109.25,109.25,4796.0,98.0041,98.0131,98.0041,98.0041,4796.0
2017-07-06 13:45:00,109.26,109.27,109.24,109.27,6900.0,98.0131,98.0221,97.9952,98.0221,6900.0
2017-07-06 13:50:00,109.26,109.27,109.25,109.27,2000.0,98.0131,98.0221,98.0041,98.0221,2000.0
2017-07-06 13:55:00,109.27,109.27,109.25,109.27,6498.0,98.0221,98.0221,98.0041,98.0221,6498.0
2017-07-06 14:00:00,109.27,109.28,109.25,109.26,5500.0,98.0221,98.0311,98.0041,98.0131,5500.0
2017-07-06 14:05:00,109.27,109.27,109.25,109.26,4586.0,98.0221,98.0221,98.0041,98.0131,4586.0
2017-07-06 14:10:00,109.26,109.27,109.24,109.25,10947.0,98.0131,98.0221,97.9952,98.0041,10947.0
2017-07-06 14:15:00,109.24,109.25,109.23,109.24,5448.0,97.9952,98.0041,97.9862,97.9952,5448.0
2017-07-06 14:20:00,109.23,109.27,109.23,109.27,14229.0,97.9862,98.0221,97.9862,98.0221,14229.0
2017-07-06 14:25:00,109.27,109.27,109.26,109.27,5508.0,98.0221,98.0221,98.0131,98.0221,5508.0
2017-07-06 14:30:00,109.26,109.28,109.26,109.27,20321.0,98.0131,98.0311,98.0131,98.0221,20321.0
2017-07-06 14:35:00,109.27,109.27,109.26,109.26,10416.0,98.0221,98.0221,98.0131,98.0131,10416.0
2017-07-06 14:40:00,109.26,109.27,109.26,109.26,14797.0,98.0131,98.0221,98.0131,98.0131,14797.0
2017-07-06 14:45:00,109.26,109.27,109.25,109.26,16344.0,98.0131,98.0221,98.0041,98.0131,16344.0
2017-07-06 14:50:00,109.26,109.27,109.25,109.27,9200.0,98.0131,98.0221,98.0041,98.0221,9200.0
2017-07-06 14:55:00,109.27,109.28,109.24,109.25,23321.0,98.0221,98.0311,97.9952,98.0041,23321.0
2017-07-06 15:00:00,109.24,109.25,109.24,109.25,4000.0,97.9952,98.0041,97.9952,98.0041,4000.0
2017-07-06 15:05:00,109.25,109.3,109.23,109.29,35829.0,98.0041,98.049,97.9862,98.04,35829.0
2017-07-06 15:10:00,109.29,109.3,109.26,109.27,8044.0,98.04,98.049,98.0131,98.0221,8044.0
2017-07-06 15:15:00,109.26,109.27,109.25,109.26,7809.0,98.0131,98.0221,98.0041,98.0131,7809.0
2017-07-06 15:20:00,109.26,109.26,109.24,109.25,8937.0,98.0131,98.0131,97.9952,98.0041,8937.0
2017-07-06 15:25:00,109.25,109.25,109.22,109.23,26335.0,98.0041,98.0041,97.9772,97.9862,26335.0
2017-07-06 15:30:00,109.23,109.25,109.22,109.25,15709.0,97.9862,98.0041,97.9772,98.0041,15709.0
2017-07-06 15:35:00,109.24,109.25,109.22,109.22,20198.0,97.9952,98.0041,97.9772,97.9772,20198.0
2017-07-06 15:40:00,109.23,109.23,109.14,109.14,23286.0,97.9862,97.9862,97.9055,97.9055,23286.0
2017-07-06 15:45:00,109.14,109.2,109.14,109.2,28345.0,97.9055,97.9593,97.9055,97.9593,28345.0
2017-07-06 15:50:00,109.2,109.25,109.18,109.25,64765.0,97.9593,98.0041,97.9413,98.0041,64765.0
2017-07-06 15:55:00,109.24,109.28,109.21,109.26,180872.0,97.9952,98.0311,97.9683,98.0131,180872.0
2017-07-07 09:30:00,109.27,109.32,109.2,109.27,34346.0,98.0221,98.0669,97.9593,98.0221,34346.0
2017-07-07 09:35:00,109.27,109.27,109.21,109.26,18910.0,98.0221,98.0221,97.9683,98.0131,18910.0
2017-07-07 09:40:00,109.23,109.26,109.2,109.24,8138.0,97.9862,98.0131,97.9593,97.9952,8138.0
2017-07-07 09:45:00,109.25,109.27,109.23,109.25,9401.0,98.0041,98.0221,97.9862,98.0041,9401.0
2017-07-07 09:50:00,109.25,109.31,109.25,109.3,17734.0,98.0041,98.058,98.0041,98.049,17734.0
2017-07-07 09:55:00,109.3,109.3,109.25,109.25,8878.0,98.049,98.049,98.0041,98.0041,8878.0
2017-07-07 10:00:00,109.25,109.26,109.23,109.24,11600.0,98.0041,98.0131,97.9862,97.9952,11600.0
2017-07-07 10:05:00,109.25,109.25,109.21,109.22,9450.0,98.0041,98.0041,97.9683,97.9772,9450.0
2017-07-07 10:10:00,109.21,109.25,109.2,109.21,60094.0,97.9683,98.0041,97.9593,97.9683,60094.0
2017-07-07 10:15:00,109.2,109.23,109.18,109.18,24636.0,97.9593,97.9862,97.9413,97.9413,24636.0
2017-07-07 10:20:00,109.19,109.19,109.14,109.18,18618.0,97.9503,97.9503,97.9055,97.9413,18618.0
2017-07-07 10:25:00,109.18,109.19,109.17,109.19,8995.0,97.9413,97.9503,97.9324,97.9503,8995.0
2017-07-07 10:30:00,109.19,109.22,109.18,109.18,13780.0,97.9503,97.9772,97.9413,97.9413,13780.0
2017-07-07 10:35:00,109.18,109.21,109.18,109.19,9651.0,97.9413,97.9683,97.9413,97.9503,9651.0
2017-07-07 10:40:00,109.18,109.24,109.18,109.23,10000.0,97.9413,97.9952,97.9413,97.9862,10000.0
2017-07-07 10:45:00,109.23,109.24,109.14,109.18,39361.0,97.9862,97.9952,97.9055,97.9413,39361.0
2017-07-07 10:50:00,109.18,109.19,109.16,109.18,8192.0,97.9413,97.9503,97.9234,97.9413,8192.0
2017-07-07 10:55:00,109.17,109.19,109.17,109.19,6172.0,97.9324,97.9503,97.9324,97.9503,6172.0
2017-07-07 11:00:00,109.18,109.2,109.17,109.19,7580.0,97.9413,97.9593,97.9324,97.9503,7580.0
2017-07-07 11:05:00,109.19,109.24,109.18,109.23,12661.0,97.9503,97.9952,97.9413,97.9862,12661.0
2017-07-07 11:10:00,109.23,109.24,109.22,109.23,13718.0,97.9862,97.9952,97.9772,97.9862,13718.0
2017-07-07 11:15:00,109.24,109.24,109.22,109.23,11573.0,97.9952,97.9952,97.9772,97.9862,11573.0
2017-07-07 11:20:00,109.23,109.24,109.2,109.2,33123.0,97.9862,97.9952,97.9593,97.9593,33123.0
2017-07-07 11:25:00,109.2,109.24,109.2,109.23,9667.0,97.9593,97.9952,97.9593,97.9862,9667.0
2017-07-07 11:30:00,109.23,109.27,109.23,109.27,13080.0,97.9862,98.0221,97.9862,98.0221,13080.0
2017-07-07 11:35:00,109.27,109.35,109.26,109.35,20719.0,98.0221,98.0938,98.0131,98.0938,20719.0
2017-07-07 11:40:00,109.35,109.38,109.27,109.29,56523.0,98.0938,98.1208,98.0221,98.04,56523.0
2017-07-07 11:45:00,109.31,109.33,109.26,109.33,31565.0,98.058,98.0759,98.0131,98.0759,31565.0
2017-07-07 11:50:00,109.31,109.33,109.28,109.31,8780.0,98.058,98.0759,98.0311,98.058,8780.0
2017-07-07 11:55:00,109.3,109.32,109.26,109.27,15397.0,98.049,98.0669,98.0131,98.0221,15397.0
2017-07-07 12:00:00,109.27,109.29,109.19,109.22,16631.0,98.0221,98.04,97.9503,97.9772,16631.0
2017-07-07 12:05:00,109.23,109.26,109.23,109.24,5503.0,97.9862,98.0131,97.9862,97.9952,5503.0
2017-07-07 12:10:00,109.23,109.26,109.23,109.25,12269.0,97.9862,98.0131,97.9862,98.0041,12269.0
2017-07-07 12:15:00,109.25,109.26,109.22,109.23,109273.0,98.0041,98.0131,97.9772,97.9862,109273.0
2017-07-07 12:20:00,109.22,109.23,109.22,109.23,7800.0,97.9772,97.9862,97.9772,97.9862,7800.0
2017-07-07 12:25:00,109.23,109.23,109.21,109.23,12866.0,97.9862,97.9862,97.9683,97.9862,12866.0
2017-07-07 12:30:00,109.23,109.23,109.22,109.23,4948.0,97.9862,97.9862,97.9772,97.9862,4948.0
2017-07-07 12:35:00,109.23,109.23,109.19,109.19,15436.0,97.9862,97.9862,97.9503,97.9503,15436.0
2017-07-07 12:40:00,109.18,109.19,109.14,109.16,20098.0,97.9413,97.9503,97.9055,97.9234,20098.0
2017-07-07 12:45:00,109.16,109.16,109.12,109.14,14684.0,97.9234,97.9234,97.8875,97.9055,14684.0
2017-07-07 12:50:00,109.14,109.15,109.13,109.13,12374.0,97.9055,97.9144,97.8965,97.8965,12374.0
2017-07-07 12:55:00,109.13,109.14,109.12,109.12,7125.0,97.8965,97.9055,97.8875,97.8875,7125.0
2017-07-07 13:00:00,109.13,109.14,109.12,109.13,14196.0,97.8965,97.9055,97.8875,97.8965,14196.0
2017-07-07 13:05:00,109.13,109.16,109.0,109.15,1562673.0,97.8965,97.9234,97.7799,97.9144,1562673.0
2017-07-07 13:10:00,109.16,109.16,109.09,109.1,28998.0,97.9234,97.9234,97.8606,97.8696,28998.0
2017-07-07 13:15:00,109.1,109.13,109.08,109.12,25698.0,97.8696,97.8965,97.8516,97.8875,25698.0
2017-07-07 13:20:00,109.12,109.16,109.11,109.16,33033.0,97.8875,97.9234,97.8786,97.9234,33033.0
2017-07-07 13:25:00,109.16,109.17,109.15,109.16,57525.0,97.9234,97.9324,97.9144,97.9234,57525.0
2017-07-07 13:30:00,109.17,109.2,109.16,109.2,37063.0,97.9324,97.9593,97.9234,97.9593,37063.0
2017-07-07 13:35:00,109.2,109.23,109.19,109.22,23001.0,97.9593,97.9862,97.9503,97.9772,23001.0
2017-07-07 13:40:00,109.22,109.24,109.21,109.23,16502.0,97.9772,97.9952,97.9683,97.9862,16502.0
2017-07-07 13:45:00,109.23,109.24,109.22,109.24,9828.0,97.9862,97.9952,97.9772,97.9952,9828.0
2017-07-07 13:50:00,109.24,109.25,109.22,109.22,45659.0,97.9952,98.0041,97.9772,97.9772,45659.0
2017-07-07 13:55:00,109.21,109.21,109.17,109.19,10600.0,97.9683,97.9683,97.9324,97.9503,10600.0
2017-07-07 14:00:00,109.2,109.21,109.19,109.2,15774.0,97.9593,97.9683,97.9503,97.9593,15774.0
2017-07-07 14:05:00,109.2,109.2,109.19,109.2,3500.0,97.9593,97.9593,97.9503,97.9593,3500.0
2017-07-07 14:10:00,109.2,109.21,109.19,109.21,18708.0,97.9593,97.9683,97.9503,97.9683,18708.0
2017-07-07 14:15:00,109.21,109.22,109.2,109.2,80906.0,97.9683,97.9772,97.9593,97.9593,80906.0
2017-07-07 14:20:00,109.19,109.2,109.18,109.19,5101.0,97.9503,97.9593,97.9413,97.9503,5101.0
2017-07-07 14:25:00,109.18,109.19,109.17,109.17,6100.0,97.9413,97.9503,97.9324,97.9324,6100.0
2017-07-07 14:30:00,109.17,109.18,109.15,109.15,14447.0,97.9324,97.9413,97.9144,97.9144,14447.0
2017-07-07 14:35:00,109.15,109.16,109.12,109.12,12066.0,97.9144,97.9234,97.8875,97.8875,12066.0
2017-07-07 14:40:00,109.12,109.13,109.12,109.13,3754.0,97.8875,97.8965,97.8875,97.8965,3754.0
2017-07-07 14:45:00,109.13,109.14,109.12,109.13,10686.0,97.8965,97.9055,97.8875,97.8965,10686.0
2017-07-07 14:50:00,109.13,109.14,109.12,109.13,6217.0,97.8965,97.9055,97.8875,97.8965,6217.0
2017-07-07 14:55:00,109.14,109.14,109.08,109.09,17074.0,97.9055,97.9055,97.8516,97.8606,17074.0
2017-07-07 15:00:00,109.08,109.09,109.07,109.08,16675.0,97.8516,97.8606,97.8427,97.8516,16675.0
2017-07-07 15:05:00,109.08,109.08,109.04,109.06,74112.0,97.8516,97.8516,97.8158,97.8337,74112.0
2017-07-07 15:10:00,109.08,109.1,109.05,109.06,25870.0,97.8516,97.8696,97.8247,97.8337,25870.0
2017-07-07 15:15:00,109.06,109.1,109.05,109.1,40368.0,97.8337,97.8696,97.8247,97.8696,40368.0
2017-07-07 15:20:00,109.1,109.1,109.09,109.09,8222.0,97.8696,97.8696,97.8606,97.8606,8222.0
2017-07-07 15:25:00,109.1,109.13,109.1,109.12,6101.0,97.8696,97.8965,97.8696,97.8875,6101.0
2017-07-07 15:30:00,109.12,109.12,109.09,109.1,24500.0,97.8875,97.8875,97.8606,97.8696,24500.0
2017-07-07 15:35:00,109.09,109.1,109.09,109.09,10600.0,97.8606,97.8696,97.8606,97.8606,10600.0
2017-07-07 15:40:00,109.09,109.1,109.09,109.09,15610.0,97.8606,97.8696,97.8606,97.8606,15610.0
2017-07-07 15:45:00,109.09,109.1,109.09,109.09,87134.0,97.8606,97.8696,97.8606,97.8606,87134.0
2017-07-07 15:50:00,109.09,109.18,109.06,109.18,80180.0,97.8606,97.9413,97.8337,97.9413,80180.0
2017-07-07 15:55:00,109.18,109.19,109.1,109.13,87627.0,97.9413,97.9503,97.8696,97.8965,87627.0
2017-07-10 09:30:00,109.05,109.19,109.05,109.09,48857.0,97.8247,97.9503,97.8247,97.8606,48857.0
2017-07-10 09:35:00,109.15,109.23,109.14,109.15,10530.0,97.9144,97.9862,97.9055,97.9144,10530.0
2017-07-10 09:40:00,109.14,109.18,109.05,109.13,22379.0,97.9055,97.9413,97.8247,97.8965,22379.0
2017-07-10 09:45:00,109.11,109.13,109.08,109.09,18453.0,97.8786,97.8965,97.8516,97.8606,18453.0
2017-07-10 09:50:00,109.1,109.11,109.06,109.08,15885.0,97.8696,97.8786,97.8337,97.8516,15885.0
2017-07-10 09:55:00,109.09,109.11,109.06,109.07,10702.0,97.8606,97.8786,97.8337,97.8427,10702.0
2017-07-10 10:00:00,109.07,109.11,109.06,109.11,18514.0,97.8427,97.8786,97.8337,97.8786,18514.0
2017-07-10 10:05:00,109.11,109.12,109.1,109.1,7318.0,97.8786,97.8875,97.8696,97.8696,7318.0
2017-07-10 10:10:00,109.1,109.12,109.1,109.11,13317.0,97.8696,97.8875,97.8696,97.8786,13317.0
2017-07-10 10:15:00,109.11,109.15,109.1,109.14,3400.0,97.8786,97.9144,97.8696,97.9055,3400.0
2017-07-10 10:20:00,109.14,109.21,109.14,109.2,17064.0,97.9055,97.9683,97.9055,97.9593,17064.0
2017-07-10 10:25:00,109.2,109.24,109.17,109.22,80133.0,97.9593,97.9952,97.9324,97.9772,80133.0
2017-07-10 10:30:00,109.23,109.27,109.23,109.23,26349.0,97.9862,98.0221,97.9862,97.9862,26349.0
2017-07-10 10:35:00,109.22,109.24,109.15,109.17,77622.0,97.9772,97.9952,97.9144,97.9324,77622.0
2017-07-10 10:40:00,109.16,109.17,109.14,109.16,48311.0,97.9234,97.9324,97.9055,97.9234,48311.0
2017-07-10 10:45:00,109.15,109.18,109.15,109.15,6457.0,97.9144,97.9413,97.9144,97.9144,6457.0
2017-07-10 10:50:00,109.16,109.18,109.15,109.15,5000.0,97.9234,97.9413,97.9144,97.9144,5000.0
2017-07-10 10:55:00,109.15,109.18,109.15,109.15,7581.0,97.9144,97.9413,97.9144,97.9144,7581.0
2017-07-10 11:00:00,109.16,109.18,109.15,109.15,6008.0,97.9234,97.9413,97.9144,97.9144,6008.0
2017-07-10 11:05:00,109.15,109.25,109.15,109.24,23308.0,97.9144,98.0041,97.9144,97.9952,23308.0
2017-07-10 11:10:00,109.23,109.25,109.22,109.24,4008.0,97.9862,98.0041,97.9772,97.9952,4008.0
2017-07-10 11:15:00,109.24,109.25,109.22,109.24,5000.0,97.9952,98.0041,97.9772,97.9952,5000.0
2017-07-10 11:20:00,109.22,109.24,109.22,109.23,5500.0,97.9772,97.9952,97.9772,97.9862,5500.0
2017-07-10 11:25:00,109.24,109.24,109.22,109.22,3969.0,97.9952,97.9952,97.9772,97.9772,3969.0
2017-07-10 11:30:00,109.24,109.25,109.23,109.24,5645.0,97.9952,98.0041,97.9862,97.9952,5645.0
2017-07-10 11:35:00,109.24,109.28,109.24,109.27,10594.0,97.9952,98.0311,97.9952,98.0221,10594.0
2017-07-10 11:40:00,109.27,109.27,109.23,109.24,12981.0,98.0221,98.0221,97.9862,97.9952,12981.0
2017-07-10 11:45:00,109.23,109.25,109.22,109.23,4780.0,97.9862,98.0041,97.9772,97.9862,4780.0
2017-07-10 11:50:00,109.22,109.24,109.21,109.24,1400.0,97.9772,97.9952,97.9683,97.9952,1400.0
2017-07-10 11:55:00,109.24,109.25,109.22,109.22,5452.0,97.9952,98.0041,97.9772,97.9772,5452.0
2017-07-10 12:00:00,109.21,109.25,109.21,109.21,2900.0,97.9683,98.0041,97.9683,97.9683,2900.0
2017-07-10 12:05:00,109.22,109.24,109.22,109.23,3744.0,97.9772,97.9952,97.9772,97.9862,3744.0
2017-07-10 12:10:00,109.23,109.24,109.21,109.21,5235.0,97.9862,97.9952,97.9683,97.9683,5235.0
2017-07-10 12:15:00,109.22,109.24,109.22,109.24,3800.0,97.9772,97.9952,97.9772,97.9952,3800.0
2017-07-10 12:20:00,109.24,109.27,109.22,109.23,13706.0,97.9952,98.0221,97.9772,97.9862,13706.0
2017-07-10 12:25:00,109.24,109.25,109.23,109.23,5000.0,97.9952,98.0041,97.9862,97.9862,5000.0
2017-07-10 12:30:00,109.24,109.25,109.23,109.24,6269.0,97.9952,98.0041,97.9862,97.9952,6269.0
2017-07-10 12:35:00,109.24,109.25,109.22,109.24,4725.0,97.9952,98.0041,97.9772,97.9952,4725.0
2017-07-10 12:40:00,109.24,109.24,109.21,109.22,5549.0,97.9952,97.9952,97.9683,97.9772,5549.0
2017-07-10 12:45:00,109.22,109.23,109.22,109.22,4100.0,97.9772,97.9862,97.9772,97.9772,4100.0
2017-07-10 12:50:00,109.22,109.23,109.21,109.23,2000.0,97.9772,97.9862,97.9683,97.9862,2000.0
2017-07-10 12:55:00,109.23,109.24,109.22,109.24,2782.0,97.9862,97.9952,97.9772,97.9952,2782.0
2017-07-10 13:00:00,109.23,109.23,109.19,109.2,7654.0,97.9862,97.9862,97.9503,97.9593,7654.0
2017-07-10 13:05:00,109.21,109.21,109.19,109.2,3092.0,97.9683,97.9683,97.9503,97.9593,3092.0
2017-07-10 13:10:00,109.2,109.21,109.19,109.2,6664.0,97.9593,97.9683,97.9503,97.9593,6664.0
2017-07-10 13:15:00,109.19,109.22,109.19,109.2,5425.0,97.9503,97.9772,97.9503,97.9593,5425.0
2017-07-10 13:20:00,109.21,109.22,109.18,109.2,6854.0,97.9683,97.9772,97.9413,97.9593,6854.0
2017-07-10 13:25:00,109.2,109.23,109.19,109.23,3667.0,97.9593,97.9862,97.9503,97.9862,3667.0
2017-07-10 13:30:00,109.23,109.24,109.22,109.22,9292.0,97.9862,97.9952,97.9772,97.9772,9292.0
2017-07-10 13:35:00,109.23,109.24,109.22,109.24,5267.0,97.9862,97.9952,97.9772,97.9952,5267.0
2017-07-10 13:40:00,109.24,109.27,109.24,109.25,16661.0,97.9952,98.0221,97.9952,98.0041,16661.0
2017-07-10 13:45:00,109.27,109.27,109.25,109.27,1448.0,98.0221,98.0221,98.0041,98.0221,1448.0
2017-07-10 13:50:00,109.27,109.3,109.27,109.3,8407.0,98.0221,98.049,98.0221,98.049,8407.0
2017-07-10 13:55:00,109.29,109.29,109.27,109.29,5927.0,98.04,98.04,98.0221,98.04,5927.0
2017-07-10 14:00:00,109.29,109.3,109.28,109.3,2894.0,98.04,98.049,98.0311,98.049,2894.0
2017-07-10 14:05:00,109.28,109.33,109.28,109.3,23068.0,98.0311,98.0759,98.0311,98.049,23068.0
2017-07-10 14:10:00,109.31,109.35,109.31,109.34,6314.0,98.058,98.0938,98.058,98.0849,6314.0
2017-07-10 14:15:00,109.33,109.33,109.3,109.32,22720.0,98.0759,98.0759,98.049,98.0669,22720.0
2017-07-10 14:20:00,109.31,109.35,109.31,109.34,7488.0,98.058,98.0938,98.058,98.0849,7488.0
2017-07-10 14:25:00,109.34,109.35,109.33,109.34,3450.0,98.0849,98.0938,98.0759,98.0849,3450.0
2017-07-10 14:30:00,109.33,109.37,109.33,109.36,6065.0,98.0759,98.1118,98.0759,98.1028,6065.0
2017-07-10 14:35:00,109.37,109.37,109.32,109.34,2800.0,98.1118,98.1118,98.0669,98.0849,2800.0
2017-07-10 14:40:00,109.35,109.35,109.33,109.35,3810.0,98.0938,98.0938,98.0759,98.0938,3810.0
2017-07-10 14:45:00,109.35,109.35,109.32,109.32,13913.0,98.0938,98.0938,98.0669,98.0669,13913.0
2017-07-10 14:50:00,109.34,109.34,109.31,109.34,5500.0,98.0849,98.0849,98.058,98.0849,5500.0
2017-07-10 14:55:00,109.34,109.34,109.31,109.32,3600.0,98.0849,98.0849,98.058,98.0669,3600.0
2017-07-10 15:00:00,109.32,109.35,109.31,109.34,6717.0,98.0669,98.0938,98.058,98.0849,6717.0
2017-07-10 15:05:00,109.33,109.34,109.31,109.33,4350.0,98.0759,98.0849,98.058,98.0759,4350.0
2017-07-10 15:10:00,109.33,109.38,109.33,109.37,6083.0,98.0759,98.1208,98.0759,98.1118,6083.0
2017-07-10 15:15:00,109.37,109.37,109.33,109.34,8500.0,98.1118,98.1118,98.0759,98.0849,8500.0
2017-07-10 15:20:00,109.34,109.34,109.31,109.33,11845.0,98.0849,98.0849,98.058,98.0759,11845.0
2017-07-10 15:25:00,109.34,109.38,109.34,109.37,6810.0,98.0849,98.1208,98.0849,98.1118,6810.0
2017-07-10 15:30:00,109.36,109.44,109.35,109.42,130763.0,98.1028,98.1746,98.0938,98.1566,130763.0
2017-07-10 15:35:00,109.42,109.46,109.39,109.4,21755.0,98.1566,98.1925,98.1297,98.1387,21755.0
2017-07-10 15:40:00,109.41,109.42,109.37,109.39,12895.0,98.1477,98.1566,98.1118,98.1297,12895.0
2017-07-10 15:45:00,109.39,109.41,109.37,109.37,23325.0,98.1297,98.1477,98.1118,98.1118,23325.0
2017-07-10 15:50:00,109.37,109.38,109.3,109.34,34979.0,98.1118,98.1208,98.049,98.0849,34979.0
2017-07-10 15:55:00,109.33,109.37,109.25,109.35,96522.0,98.0759,98.1118,98.0041,98.0938,96522.0
2017-07-11 09:30:00,109.25,109.25,109.15,109.15,28126.0,98.0041,98.0041,97.9144,97.9144,28126.0
2017-07-11 09:35:00,109.16,109.18,109.09,109.1,44774.0,97.9234,97.9413,97.8606,97.8696,44774.0
2017-07-11 09:40:00,109.11,109.13,109.08,109.09,24208.0,97.8786,97.8965,97.8516,97.8606,24208.0
2017-07-11 09:45:00,109.09,109.11,109.04,109.11,28605.0,97.8606,97.8786,97.8158,97.8786,28605.0
2017-07-11 09:50:00,109.1,109.11,109.05,109.07,30047.0,97.8696,97.8786,97.8247,97.8427,30047.0
2017-07-11 09:55:00,109.07,109.12,109.06,109.09,71973.0,97.8427,97.8875,97.8337,97.8606,71973.0
2017-07-11 10:00:00,109.09,109.1,109.05,109.07,54821.0,97.8606,97.8696,97.8247,97.8427,54821.0
2017-07-11 10:05:00,109.07,109.12,109.07,109.11,18004.0,97.8427,97.8875,97.8427,97.8786,18004.0
2017-07-11 10:10:00,109.12,109.17,109.09,109.17,37583.0,97.8875,97.9324,97.8606,97.9324,37583.0
2017-07-11 10:15:00,109.18,109.2,109.16,109.16,27933.0,97.9413,97.9593,97.9234,97.9234,27933.0
2017-07-11 10:20:00,109.16,109.17,109.14,109.15,12425.0,97.9234,97.9324,97.9055,97.9144,12425.0
2017-07-11 10:25:00,109.15,109.17,109.13,109.14,15950.0,97.9144,97.9324,97.8965,97.9055,15950.0
2017-07-11 10:30:00,109.15,109.15,109.11,109.11,9670.0,97.9144,97.9144,97.8786,97.8786,9670.0
2017-07-11 10:35:00,109.11,109.11,109.09,109.1,28262.0,97.8786,97.8786,97.8606,97.8696,28262.0
2017-07-11 10:40:00,109.1,109.15,109.1,109.12,24607.0,97.8696,97.9144,97.8696,97.8875,24607.0
2017-07-11 10:45:00,109.12,109.12,109.09,109.11,45099.0,97.8875,97.8875,97.8606,97.8786,45099.0
2017-07-11 10:50:00,109.11,109.15,109.1,109.13,20246.0,97.8786,97.9144,97.8696,97.8965,20246.0
2017-07-11 10:55:00,109.14,109.14,109.09,109.1,14004.0,97.9055,97.9055,97.8606,97.8696,14004.0
2017-07-11 11:00:00,109.1,109.12,109.1,109.11,9800.0,97.8696,97.8875,97.8696,97.8786,9800.0
2017-07-11 11:05:00,109.11,109.15,109.1,109.13,35085.0,97.8786,97.9144,97.8696,97.8965,35085.0
2017-07-11 11:10:00,109.12,109.13,109.1,109.11,9261.0,97.8875,97.8965,97.8696,97.8786,9261.0
2017-07-11 11:15:00,109.12,109.12,109.08,109.09,23569.0,97.8875,97.8875,97.8516,97.8606,23569.0
2017-07-11 11:20:00,109.08,109.1,109.05,109.08,109267.0,97.8516,97.8696,97.8247,97.8516,109267.0
2017-07-11 11:25:00,109.07,109.08,109.0,109.08,155609.0,97.8427,97.8516,97.7799,97.8516,155609.0
2017-07-11 11:30:00,109.06,109.07,109.03,109.07,12720.0,97.8337,97.8427,97.8068,97.8427,12720.0
2017-07-11 11:35:00,109.08,109.11,109.07,109.07,10843.0,97.8516,97.8786,97.8427,97.8427,10843.0
2017-07-11 11:40:00,109.08,109.12,109.07,109.09,27100.0,97.8516,97.8875,97.8427,97.8606,27100.0
2017-07-11 11:45:00,109.09,109.1,109.07,109.08,5800.0,97.8606,97.8696,97.8427,97.8516,5800.0
2017-07-11 11:50:00,109.09,109.11,109.07,109.11,26327.0,97.8606,97.8786,97.8427,97.8786,26327.0
2017-07-11 11:55:00,109.11,109.11,109.09,109.1,6375.0,97.8786,97.8786,97.8606,97.8696,6375.0
2017-07-11 12:00:00,109.1,109.12,109.09,109.12,5875.0,97.8696,97.8875,97.8606,97.8875,5875.0
2017-07-11 12:05:00,109.12,109.12,109.09,109.09,13962.0,97.8875,97.8875,97.8606,97.8606,13962.0
2017-07-11 12:10:00,109.1,109.1,109.08,109.08,500.0,97.8696,97.8696,97.8516,97.8516,500.0
2017-07-11 12:15:00,109.09,109.09,109.03,109.03,12731.0,97.8606,97.8606,97.8068,97.8068,12731.0
2017-07-11 12:20:00,109.05,109.1,109.03,109.07,17539.0,97.8247,97.8696,97.8068,97.8427,17539.0
2017-07-11 12:25:00,109.08,109.1,109.08,109.1,15107.0,97.8516,97.8696,97.8516,97.8696,15107.0
2017-07-11 12:30:00,109.1,109.1,109.08,109.09,9502.0,97.8696,97.8696,97.8516,97.8606,9502.0
2017-07-11 12:35:00,109.08,109.1,109.08,109.09,5070.0,97.8516,97.8696,97.8516,97.8606,5070.0
2017-07-11 12:40:00,109.09,109.1,109.08,109.1,11956.0,97.8606,97.8696,97.8516,97.8696,11956.0
2017-07-11 12:45:00,109.1,109.13,109.08,109.11,54874.0,97.8696,97.8965,97.8516,97.8786,54874.0
2017-07-11 12:50:00,109.13,109.15,109.12,109.14,3504.0,97.8965,97.9144,97.8875,97.9055,3504.0
2017-07-11 12:55:00,109.14,109.14,109.09,109.12,20400.0,97.9055,97.9055,97.8606,97.8875,20400.0
2017-07-11 13:00:00,109.11,109.12,109.1,109.1,2825.0,97.8786,97.8875,97.8696,97.8696,2825.0
2017-07-11 13:05:00,109.12,109.13,109.1,109.11,2700.0,97.8875,97.8965,97.8696,97.8786,2700.0
2017-07-11 13:10:00,109.11,109.11,109.1,109.1,9253.0,97.8786,97.8786,97.8696,97.8696,9253.0
2017-07-11 13:15:00,109.1,109.11,109.09,109.11,1927.0,97.8696,97.8786,97.8606,97.8786,1927.0
2017-07-11 13:20:00,109.1,109.11,109.09,109.09,9785.0,97.8696,97.8786,97.8606,97.8606,9785.0
2017-07-11 13:25:00,109.1,109.11,109.09,109.09,9035.0,97.8696,97.8786,97.8606,97.8606,9035.0
2017-07-11 13:30:00,109.1,109.1,109.07,109.08,9683.0,97.8696,97.8696,97.8427,97.8516,9683.0
2017-07-11 13:35:00,109.08,109.08,109.06,109.07,5979.0,97.8516,97.8516,97.8337,97.8427,5979.0
2017-07-11 13:40:00,109.08,109.11,109.06,109.09,7937.0,97.8516,97.8786,97.8337,97.8606,7937.0
2017-07-11 13:45:00,109.09,109.15,109.08,109.14,8240.0,97.8606,97.9144,97.8516,97.9055,8240.0
2017-07-11 13:50:00,109.15,109.15,109.14,109.15,3511.0,97.9144,97.9144,97.9055,97.9144,3511.0
2017-07-11 13:55:00,109.15,109.15,109.14,109.15,2000.0,97.9144,97.9144,97.9055,97.9144,2000.0
2017-07-11 14:00:00,109.15,109.15,109.14,109.15,13538.0,97.9144,97.9144,97.9055,97.9144,13538.0
2017-07-11 14:05:00,109.14,109.15,109.13,109.14,7796.0,97.9055,97.9144,97.8965,97.9055,7796.0
2017-07-11 14:10:00,109.15,109.15,109.14,109.15,4270.0,97.9144,97.9144,97.9055,97.9144,4270.0
2017-07-11 14:15:00,109.14,109.18,109.14,109.16,34561.0,97.9055,97.9413,97.9055,97.9234,34561.0
2017-07-11 14:20:00,109.15,109.17,109.15,109.15,2700.0,97.9144,97.9324,97.9144,97.9144,2700.0
2017-07-11 14:25:00,109.16,109.16,109.11,109.11,9900.0,97.9234,97.9234,97.8786,97.8786,9900.0
2017-07-11 14:30:00,109.12,109.14,109.11,109.13,1800.0,97.8875,97.9055,97.8786,97.8965,1800.0
2017-07-11 14:35:00,109.14,109.14,109.08,109.08,30500.0,97.9055,97.9055,97.8516,97.8516,30500.0
2017-07-11 14:40:00,109.09,109.1,109.08,109.1,4507.0,97.8606,97.8696,97.8516,97.8696,4507.0
2017-07-11 14:45:00,109.1,109.1,109.09,109.1,2643.0,97.8696,97.8696,97.8606,97.8696,2643.0
2017-07-11 14:50:00,109.1,109.1,109.07,109.07,8051.0,97.8696,97.8696,97.8427,97.8427,8051.0
2017-07-11 14:55:00,109.08,109.09,109.07,109.09,3800.0,97.8516,97.8606,97.8427,97.8606,3800.0
2017-07-11 15:00:00,109.09,109.09,109.07,109.08,4318.0,97.8606,97.8606,97.8427,97.8516,4318.0
2017-07-11 15:05:00,109.07,109.11,109.06,109.1,75975.0,97.8427,97.8786,97.8337,97.8696,75975.0
2017-07-11 15:10:00,109.11,109.15,109.1,109.12,21535.0,97.8786,97.9144,97.8696,97.8875,21535.0
2017-07-11 15:15:00,109.13,109.19,109.12,109.18,8464.0,97.8965,97.9503,97.8875,97.9413,8464.0
2017-07-11 15:20:00,109.18,109.23,109.18,109.2,21875.0,97.9413,97.9862,97.9413,97.9593,21875.0
2017-07-11 15:25:00,109.19,109.2,109.17,109.18,32521.0,97.9503,97.9593,97.9324,97.9413,32521.0
2017-07-11 15:30:00,109.17,109.18,109.14,109.15,14106.0,97.9324,97.9413,97.9055,97.9144,14106.0
2017-07-11 15:35:00,109.15,109.18,109.14,109.17,15510.0,97.9144,97.9413,97.9055,97.9324,15510.0
2017-07-11 15:40:00,109.16,109.2,109.16,109.2,16532.0,97.9234,97.9593,97.9234,97.9593,16532.0
2017-07-11 15:45:00,109.19,109.2,109.13,109.14,22926.0,97.9503,97.9593,97.8965,97.9055,22926.0
2017-07-11 15:50:00,109.15,109.17,109.13,109.14,35964.0,97.9144,97.9324,97.8965,97.9055,35964.0
2017-07-11 15:55:00,109.13,109.24,109.13,109.22,61205.0,97.8965,97.9952,97.8965,97.9772,61205.0
2017-07-12 09:30:00,109.2,109.34,109.13,109.31,24708.0,97.9593,98.0849,97.8965,98.058,24708.0
2017-07-12 09:35:00,109.26,109.35,109.26,109.3,21926.0,98.0131,98.0938,98.0131,98.049,21926.0
2017-07-12 09:40:00,109.3,109.37,109.26,109.33,20066.0,98.049,98.1118,98.0131,98.0759,20066.0
2017-07-12 09:45:00,109.33,109.37,109.3,109.32,12897.0,98.0759,98.1118,98.049,98.0669,12897.0
2017-07-12 09:50:00,109.33,109.35,109.25,109.25,11381.0,98.0759,98.0938,98.0041,98.0041,11381.0
2017-07-12 09:55:00,109.26,109.31,109.25,109.31,12446.0,98.0131,98.058,98.0041,98.058,12446.0
2017-07-12 10:00:00,109.31,109.31,109.28,109.29,60482.0,98.058,98.058,98.0311,98.04,60482.0
2017-07-12 10:05:00,109.29,109.32,109.22,109.26,147995.0,98.04,98.0669,97.9772,98.0131,147995.0
2017-07-12 10:10:00,109.26,109.3,109.25,109.26,6435.0,98.0131,98.049,98.0041,98.0131,6435.0
2017-07-12 10:15:00,109.25,109.26,109.22,109.26,13628.0,98.0041,98.0131,97.9772,98.0131,13628.0
2017-07-12 10:20:00,109.27,109.27,109.25,109.26,8897.0,98.0221,98.0221,98.0041,98.0131,8897.0
2017-07-12 10:25:00,109.25,109.29,109.24,109.26,56984.0,98.0041,98.04,97.9952,98.0131,56984.0
2017-07-12 10:30:00,109.27,109.35,109.27,109.27,25956.0,98.0221,98.0938,98.0221,98.0221,25956.0
2017-07-12 10:35:00,109.27,109.27,109.22,109.25,10298.0,98.0221,98.0221,97.9772,98.0041,10298.0
2017-07-12 10:40:00,109.26,109.27,109.16,109.17,18202.0,98.0131,98.0221,97.9234,97.9324,18202.0
2017-07-12 10:45:00,109.17,109.19,109.17,109.19,2750.0,97.9324,97.9503,97.9324,97.9503,2750.0
2017-07-12 10:50:00,109.18,109.2,109.13,109.13,26637.0,97.9413,97.9593,97.8965,97.8965,26637.0
2017-07-12 10:55:00,109.13,109.14,109.13,109.14,7563.0,97.8965,97.9055,97.8965,97.9055,7563.0
2017-07-12 11:00:00,109.15,109.18,109.14,109.18,2583.0,97.9144,97.9413,97.9055,97.9413,2583.0
2017-07-12 11:05:00,109.16,109.18,109.12,109.16,333876.0,97.9234,97.9413,97.8875,97.9234,333876.0
2017-07-12 11:10:00,109.16,109.17,109.15,109.17,8069.0,97.9234,97.9324,97.9144,97.9324,8069.0
2017-07-12 11:15:00,109.16,109.17,109.14,109.15,23706.0,97.9234,97.9324,97.9055,97.9144,23706.0
2017-07-12 11:20:00,109.14,109.16,109.14,109.14,182709.0,97.9055,97.9234,97.9055,97.9055,182709.0
2017-07-12 11:25:00,109.14,109.15,109.13,109.14,16140.0,97.9055,97.9144,97.8965,97.9055,16140.0
2017-07-12 11:30:00,109.13,109.14,109.11,109.12,38393.0,97.8965,97.9055,97.8786,97.8875,38393.0
2017-07-12 11:35:00,109.12,109.12,109.1,109.11,8500.0,97.8875,97.8875,97.8696,97.8786,8500.0
2017-07-12 11:40:00,109.11,109.12,109.1,109.11,5985.0,97.8786,97.8875,97.8696,97.8786,5985.0
2017-07-12 11:45:00,109.11,109.12,109.09,109.1,28695.0,97.8786,97.8875,97.8606,97.8696,28695.0
2017-07-12 11:50:00,109.1,109.12,109.1,109.12,14637.0,97.8696,97.8875,97.8696,97.8875,14637.0
2017-07-12 11:55:00,109.12,109.13,109.11,109.11,5600.0,97.8875,97.8965,97.8786,97.8786,5600.0
2017-07-12 12:00:00,109.11,109.13,109.1,109.13,9737.0,97.8786,97.8965,97.8696,97.8965,9737.0
2017-07-12 12:05:00,109.13,109.13,109.11,109.12,13100.0,97.8965,97.8965,97.8786,97.8875,13100.0
2017-07-12 12:10:00,109.12,109.13,109.11,109.11,8034.0,97.8875,97.8965,97.8786,97.8786,8034.0
2017-07-12 12:15:00,109.11,109.13,109.11,109.12,6150.0,97.8786,97.8965,97.8786,97.8875,6150.0
2017-07-12 12:20:00,109.13,109.13,109.11,109.13,8352.0,97.8965,97.8965,97.8786,97.8965,8352.0
2017-07-12 12:25:00,109.13,109.13,109.09,109.11,23747.0,97.8965,97.8965,97.8606,97.8786,23747.0
2017-07-12 12:30:00,109.11,109.12,109.1,109.12,7100.0,97.8786,97.8875,97.8696,97.8875,7100.0
2017-07-12 12:35:00,109.11,109.12,109.09,109.09,19584.0,97.8786,97.8875,97.8606,97.8606,19584.0
2017-07-12 12:40:00,109.1,109.11,109.06,109.07,28069.0,97.8696,97.8786,97.8337,97.8427,28069.0
2017-07-12 12:45:00,109.07,109.09,109.07,109.08,8690.0,97.8427,97.8606,97.8427,97.8516,8690.0
2017-07-12 12:50:00,109.09,109.09,109.08,109.09,5455.0,97.8606,97.8606,97.8516,97.8606,5455.0
2017-07-12 12:55:00,109.1,109.1,109.08,109.1,5225.0,97.8696,97.8696,97.8516,97.8696,5225.0
2017-07-12 13:00:00,109.09,109.11,109.09,109.1,26384.0,97.8606,97.8786,97.8606,97.8696,26384.0
2017-07-12 13:05:00,109.1,109.11,109.1,109.1,26067.0,97.8696,97.8786,97.8696,97.8696,26067.0
2017-07-12 13:10:00,109.1,109.11,109.1,109.1,3619.0,97.8696,97.8786,97.8696,97.8696,3619.0
2017-07-12 13:15:00,109.1,109.15,109.09,109.12,81285.0,97.8696,97.9144,97.8606,97.8875,81285.0
2017-07-12 13:20:00,109.13,109.17,109.13,109.16,19987.0,97.8965,97.9324,97.8965,97.9234,19987.0
2017-07-12 13:25:00,109.15,109.16,109.15,109.16,7200.0,97.9144,97.9234,97.9144,97.9234,7200.0
2017-07-12 13:30:00,109.17,109.19,109.17,109.19,2646.0,97.9324,97.9503,97.9324,97.9503,2646.0
2017-07-12 13:35:00,109.18,109.2,109.17,109.2,9173.0,97.9413,97.9593,97.9324,97.9593,9173.0
2017-07-12 13:40:00,109.2,109.2,109.18,109.2,2219.0,97.9593,97.9593,97.9413,97.9593,2219.0
2017-07-12 13:45:00,109.2,109.22,109.19,109.2,1900.0,97.9593,97.9772,97.9503,97.9593,1900.0
2017-07-12 13:50:00,109.2,109.2,109.18,109.2,2450.0,97.9593,97.9593,97.9413,97.9593,2450.0
2017-07-12 13:55:00,109.2,109.23,109.18,109.23,108575.0,97.9593,97.9862,97.9413,97.9862,108575.0
2017-07-12 14:00:00,109.23,109.25,109.22,109.24,5331.0,97.9862,98.0041,97.9772,97.9952,5331.0
2017-07-12 14:05:00,109.25,109.25,109.21,109.22,5887.0,98.0041,98.0041,97.9683,97.9772,5887.0
2017-07-12 14:10:00,109.23,109.24,109.22,109.22,2900.0,97.9862,97.9952,97.9772,97.9772,2900.0
2017-07-12 14:15:00,109.24,109.24,109.22,109.23,4146.0,97.9952,97.9952,97.9772,97.9862,4146.0
2017-07-12 14:20:00,109.22,109.29,109.22,109.26,57983.0,97.9772,98.04,97.9772,98.0131,57983.0
2017-07-12 14:25:00,109.27,109.29,109.24,109.24,283556.0,98.0221,98.04,97.9952,97.9952,283556.0
2017-07-12 14:30:00,109.26,109.27,109.22,109.23,20445.0,98.0131,98.0221,97.9772,97.9862,20445.0
2017-07-12 14:35:00,109.22,109.24,109.19,109.2,12175.0,97.9772,97.9952,97.9503,97.9593,12175.0
2017-07-12 14:40:00,109.2,109.22,109.19,109.2,41176.0,97.9593,97.9772,97.9503,97.9593,41176.0
2017-07-12 14:45:00,109.21,109.22,109.19,109.21,66800.0,97.9683,97.9772,97.9503,97.9683,66800.0
2017-07-12 14:50:00,109.2,109.21,109.2,109.21,8335.0,97.9593,97.9683,97.9593,97.9683,8335.0
2017-07-12 14:55:00,109.21,109.21,109.2,109.21,4400.0,97.9683,97.9683,97.9593,97.9683,4400.0
2017-07-12 15:00:00,109.21,109.21,109.2,109.21,4719.0,97.9683,97.9683,97.9593,97.9683,4719.0
2017-07-12 15:05:00,109.21,109.22,109.2,109.22,66148.0,97.9683,97.9772,97.9593,97.9772,66148.0
2017-07-12 15:10:00,109.22,109.22,109.16,109.16,20773.0,97.9772,97.9772,97.9234,97.9234,20773.0
2017-07-12 15:15:00,109.16,109.21,109.15,109.19,71268.0,97.9234,97.9683,97.9144,97.9503,71268.0
2017-07-12 15:20:00,109.2,109.2,109.16,109.17,33922.0,97.9593,97.9593,97.9234,97.9324,33922.0
2017-07-12 15:25:00,109.16,109.17,109.15,109.15,14190.0,97.9234,97.9324,97.9144,97.9144,14190.0
2017-07-12 15:30:00,109.15,109.16,109.14,109.16,63642.0,97.9144,97.9234,97.9055,97.9234,63642.0
2017-07-12 15:35:00,109.16,109.2,109.15,109.18,16113.0,97.9234,97.9593,97.9144,97.9413,16113.0
2017-07-12 15:40:00,109.18,109.2,109.18,109.2,11600.0,97.9413,97.9593,97.9413,97.9593,11600.0
2017-07-12 15:45:00,109.2,109.2,109.19,109.2,81799.0,97.9593,97.9593,97.9503,97.9593,81799.0
2017-07-12 15:50:00,109.2,109.2,109.16,109.18,40159.0,97.9593,97.9593,97.9234,97.9413,40159.0
2017-07-12 15:55:00,109.18,109.19,109.14,109.16,87010.0,97.9413,97.9503,97.9055,97.9234,87010.0
2017-07-13 09:30:00,109.15,109.24,109.08,109.16,22961.0,97.9144,97.9952,97.8516,97.9234,22961.0
2017-07-13 09:35:00,109.15,109.24,109.14,109.21,16229.0,97.9144,97.9952,97.9055,97.9683,16229.0
2017-07-13 09:40:00,109.22,109.24,109.2,109.21,111426.0,97.9772,97.9952,97.9593,97.9683,111426.0
2017-07-13 09:45:00,109.21,109.26,109.16,109.18,247146.0,97.9683,98.0131,97.9234,97.9413,247146.0
2017-07-13 09:50:00,109.19,109.25,109.19,109.24,40059.0,97.9503,98.0041,97.9503,97.9952,40059.0
2017-07-13 09:55:00,109.23,109.49,109.21,109.43,87263.0,97.9862,98.2194,97.9683,98.1656,87263.0
2017-07-13 10:00:00,109.44,109.5,109.33,109.38,145388.0,98.1746,98.2284,98.0759,98.1208,145388.0
2017-07-13 10:05:00,109.4,109.4,109.26,109.26,28827.0,98.1387,98.1387,98.0131,98.0131,28827.0
2017-07-13 10:10:00,109.28,109.35,109.28,109.3,14349.0,98.0311,98.0938,98.0311,98.049,14349.0
2017-07-13 10:15:00,109.3,109.3,109.16,109.23,47544.0,98.049,98.049,97.9234,97.9862,47544.0
2017-07-13 10:20:00,109.23,109.26,109.19,109.25,49341.0,97.9862,98.0131,97.9503,98.0041,49341.0
2017-07-13 10:25:00,109.25,109.28,109.24,109.28,10902.0,98.0041,98.0311,97.9952,98.0311,10902.0
2017-07-13 10:30:00,109.27,109.31,109.21,109.29,20279.0,98.0221,98.058,97.9683,98.04,20279.0
2017-07-13 10:35:00,109.28,109.33,109.28,109.32,14939.0,98.0311,98.0759,98.0311,98.0669,14939.0
2017-07-13 10:40:00,109.31,109.33,109.28,109.3,41298.0,98.058,98.0759,98.0311,98.049,41298.0
2017-07-13 10:45:00,109.29,109.31,109.27,109.28,16446.0,98.04,98.058,98.0221,98.0311,16446.0
2017-07-13 10:50:00,109.29,109.31,109.22,109.28,47242.0,98.04,98.058,97.9772,98.0311,47242.0
2017-07-13 10:55:00,109.28,109.29,109.23,109.27,7670.0,98.0311,98.04,97.9862,98.0221,7670.0
2017-07-13 11:00:00,109.27,109.29,109.26,109.29,9288.0,98.0221,98.04,98.0131,98.04,9288.0
2017-07-13 11:05:00,109.3,109.37,109.3,109.36,114332.0,98.049,98.1118,98.049,98.1028,114332.0
2017-07-13 11:10:00,109.36,109.4,109.35,109.36,10601.0,98.1028,98.1387,98.0938,98.1028,10601.0
2017-07-13 11:15:00,109.35,109.37,109.35,109.37,7800.0,98.0938,98.1118,98.0938,98.1118,7800.0
2017-07-13 11:20:00,109.36,109.38,109.36,109.37,7809.0,98.1028,98.1208,98.1028,98.1118,7809.0
2017-07-13 11:25:00,109.37,109.38,109.35,109.36,11498.0,98.1118,98.1208,98.0938,98.1028,11498.0
2017-07-13 11:30:00,109.36,109.39,109.36,109.39,5310.0,98.1028,98.1297,98.1028,98.1297,5310.0
2017-07-13 11:35:00,109.4,109.41,109.3,109.3,31992.0,98.1387,98.1477,98.049,98.049,31992.0
2017-07-13 11:40:00,109.31,109.34,109.31,109.31,94632.0,98.058,98.0849,98.058,98.058,94632.0
2017-07-13 11:45:00,109.32,109.35,109.31,109.33,8279.0,98.0669,98.0938,98.058,98.0759,8279.0
2017-07-13 11:50:00,109.33,109.37,109.33,109.36,14552.0,98.0759,98.1118,98.0759,98.1028,14552.0
2017-07-13 11:55:00,109.37,109.37,109.34,109.34,6400.0,98.1118,98.1118,98.0849,98.0849,6400.0
2017-07-13 12:00:00,109.34,109.35,109.34,109.35,5320.0,98.0849,98.0938,98.0849,98.0938,5320.0
2017-07-13 12:05:00,109.35,109.36,109.34,109.34,7313.0,98.0938,98.1028,98.0849,98.0849,7313.0
2017-07-13 12:10:00,109.34,109.36,109.34,109.36,5786.0,98.0849,98.1028,98.0849,98.1028,5786.0
2017-07-13 12:15:00,109.37,109.39,109.36,109.39,6427.0,98.1118,98.1297,98.1028,98.1297,6427.0
2017-07-13 12:20:00,109.38,109.39,109.35,109.36,19000.0,98.1208,98.1297,98.0938,98.1028,19000.0
2017-07-13 12:25:00,109.36,109.38,109.35,109.36,5000.0,98.1028,98.1208,98.0938,98.1028,5000.0
2017-07-13 12:30:00,109.36,109.36,109.34,109.34,3800.0,98.1028,98.1028,98.0849,98.0849,3800.0
2017-07-13 12:35:00,109.35,109.37,109.34,109.36,9537.0,98.0938,98.1118,98.0849,98.1028,9537.0
2017-07-13 12:40:00,109.37,109.37,109.36,109.37,3500.0,98.1118,98.1118,98.1028,98.1118,3500.0
2017-07-13 12:45:00,109.37,109.38,109.36,109.37,5214.0,98.1118,98.1208,98.1028,98.1118,5214.0
2017-07-13 12:50:00,109.37,109.38,109.36,109.37,4069.0,98.1118,98.1208,98.1028,98.1118,4069.0
2017-07-13 12:55:00,109.37,109.37,109.36,109.37,2311.0,98.1118,98.1118,98.1028,98.1118,2311.0
2017-07-13 13:00:00,109.37,109.37,109.36,109.37,4500.0,98.1118,98.1118,98.1028,98.1118,4500.0
2017-07-13 13:05:00,109.37,109.37,109.32,109.33,11400.0,98.1118,98.1118,98.0669,98.0759,11400.0
2017-07-13 13:10:00,109.34,109.35,109.32,109.34,2800.0,98.0849,98.0938,98.0669,98.0849,2800.0
2017-07-13 13:15:00,109.35,109.36,109.34,109.35,4777.0,98.0938,98.1028,98.0849,98.0938,4777.0
2017-07-13 13:20:00,109.35,109.35,109.32,109.33,7411.0,98.0938,98.0938,98.0669,98.0759,7411.0
2017-07-13 13:25:00,109.34,109.36,109.34,109.34,19679.0,98.0849,98.1028,98.0849,98.0849,19679.0
2017-07-13 13:30:00,109.36,109.36,109.34,109.35,4100.0,98.1028,98.1028,98.0849,98.0938,4100.0
2017-07-13 13:35:00,109.35,109.35,109.33,109.35,6220.0,98.0938,98.0938,98.0759,98.0938,6220.0
2017-07-13 13:40:00,109.34,109.35,109.33,109.35,10353.0,98.0849,98.0938,98.0759,98.0938,10353.0
2017-07-13 13:45:00,109.35,109.35,109.27,109.27,14397.0,98.0938,98.0938,98.0221,98.0221,14397.0
2017-07-13 13:50:00,109.28,109.29,109.24,109.27,46749.0,98.0311,98.04,97.9952,98.0221,46749.0
2017-07-13 13:55:00,109.26,109.3,109.2,109.24,148236.0,98.0131,98.049,97.9593,97.9952,148236.0
2017-07-13 14:00:00,109.25,109.25,109.2,109.22,58458.0,98.0041,98.0041,97.9593,97.9772,58458.0
2017-07-13 14:05:00,109.22,109.22,109.18,109.19,67485.0,97.9772,97.9772,97.9413,97.9503,67485.0
2017-07-13 14:10:00,109.2,109.27,109.19,109.2,47287.0,97.9593,98.0221,97.9503,97.9593,47287.0
2017-07-13 14:15:00,109.22,109.23,109.18,109.18,11424.0,97.9772,97.9862,97.9413,97.9413,11424.0
2017-07-13 14:20:00,109.19,109.23,109.18,109.23,12685.0,97.9503,97.9862,97.9413,97.9862,12685.0
2017-07-13 14:25:00,109.23,109.23,109.21,109.21,5136.0,97.9862,97.9862,97.9683,97.9683,5136.0
2017-07-13 14:30:00,109.22,109.26,109.21,109.25,12063.0,97.9772,98.0131,97.9683,98.0041,12063.0
2017-07-13 14:35:00,109.25,109.25,109.22,109.23,11880.0,98.0041,98.0041,97.9772,97.9862,11880.0
2017-07-13 14:40:00,109.23,109.27,109.23,109.26,5314.0,97.9862,98.0221,97.9862,98.0131,5314.0
2017-07-13 14:45:00,109.26,109.3,109.25,109.29,10687.0,98.0131,98.049,98.0041,98.04,10687.0
2017-07-13 14:50:00,109.31,109.34,109.31,109.33,5179.0,98.058,98.0849,98.058,98.0759,5179.0
2017-07-13 14:55:00,109.33,109.36,109.32,109.36,4200.0,98.0759,98.1028,98.0669,98.1028,4200.0
2017-07-13 15:00:00,109.34,109.34,109.28,109.29,17994.0,98.0849,98.0849,98.0311,98.04,17994.0
2017-07-13 15:05:00,109.29,109.32,109.28,109.3,6300.0,98.04,98.0669,98.0311,98.049,6300.0
2017-07-13 15:10:00,109.31,109.33,109.29,109.33,4751.0,98.058,98.0759,98.04,98.0759,4751.0
2017-07-13 15:15:00,109.34,109.34,109.29,109.3,7525.0,98.0849,98.0849,98.04,98.049,7525.0
2017-07-13 15:20:00,109.3,109.34,109.29,109.31,7540.0,98.049,98.0849,98.04,98.058,7540.0
2017-07-13 15:25:00,109.31,109.34,109.29,109.3,9056.0,98.058,98.0849,98.04,98.049,9056.0
2017-07-13 15:30:00,109.29,109.31,109.29,109.3,7800.0,98.04,98.058,98.04,98.049,7800.0
2017-07-13 15:35:00,109.3,109.3,109.29,109.29,7322.0,98.049,98.049,98.04,98.04,7322.0
2017-07-13 15:40:00,109.28,109.28,109.25,109.28,8142.0,98.0311,98.0311,98.0041,98.0311,8142.0
2017-07-13 15:45:00,109.27,109.31,109.25,109.3,12753.0,98.0221,98.058,98.0041,98.049,12753.0
2017-07-13 15:50:00,109.29,109.3,109.24,109.26,17233.0,98.04,98.049,97.9952,98.0131,17233.0
2017-07-13 15:55:00,109.26,109.28,109.2,109.23,36687.0,98.0131,98.0311,97.9593,97.9862,36687.0
2017-07-14 09:30:00,109.2,109.31,109.2,109.3,15558.0,97.9593,98.058,97.9593,98.049,15558.0
2017-07-14 09:35:00,109.25,109.3,109.25,109.28,5200.0,98.0041,98.049,98.0041,98.0311,5200.0
2017-07-14 09:40:00,109.3,109.3,109.22,109.23,90051.0,98.049,98.049,97.9772,97.9862,90051.0
2017-07-14 09:45:00,109.23,109.24,109.18,109.18,32367.0,97.9862,97.9952,97.9413,97.9413,32367.0
2017-07-14 09:50:00,109.18,109.19,109.16,109.16,4646.0,97.9413,97.9503,97.9234,97.9234,4646.0
2017-07-14 09:55:00,109.17,109.26,109.17,109.25,13576.0,97.9324,98.0131,97.9324,98.0041,13576.0
2017-07-14 10:00:00,109.25,109.28,109.25,109.26,14696.0,98.0041,98.0311,98.0041,98.0131,14696.0
2017-07-14 10:05:00,109.27,109.28,109.25,109.27,21123.0,98.0221,98.0311,98.0041,98.0221,21123.0
2017-07-14 10:10:00,109.27,109.31,109.25,109.3,115675.0,98.0221,98.058,98.0041,98.049,115675.0
2017-07-14 10:15:00,109.3,109.33,109.29,109.3,18211.0,98.049,98.0759,98.04,98.049,18211.0
2017-07-14 10:20:00,109.29,109.3,109.25,109.26,5800.0,98.04,98.049,98.0041,98.0131,5800.0
2017-07-14 10:25:00,109.28,109.29,109.26,109.26,3780.0,98.0311,98.04,98.0131,98.0131,3780.0
2017-07-14 10:30:00,109.26,109.27,109.25,109.26,4000.0,98.0131,98.0221,98.0041,98.0131,4000.0
2017-07-14 10:35:00,109.27,109.27,109.23,109.25,9028.0,98.0221,98.0221,97.9862,98.0041,9028.0
2017-07-14 10:40:00,109.24,109.25,109.24,109.25,3500.0,97.9952,98.0041,97.9952,98.0041,3500.0
2017-07-14 10:45:00,109.26,109.27,109.25,109.27,4400.0,98.0131,98.0221,98.0041,98.0221,4400.0
2017-07-14 10:50:00,109.26,109.3,109.26,109.29,5368.0,98.0131,98.049,98.0131,98.04,5368.0
2017-07-14 10:55:00,109.3,109.3,109.28,109.3,4994.0,98.049,98.049,98.0311,98.049,4994.0
2017-07-14 11:00:00,109.3,109.3,109.29,109.29,7900.0,98.049,98.049,98.04,98.04,7900.0
2017-07-14 11:05:00,109.29,109.3,109.26,109.26,8995.0,98.04,98.049,98.0131,98.0131,8995.0
2017-07-14 11:10:00,109.27,109.28,109.25,109.25,5689.0,98.0221,98.0311,98.0041,98.0041,5689.0
2017-07-14 11:15:00,109.25,109.26,109.24,109.25,13582.0,98.0041,98.0131,97.9952,98.0041,13582.0
2017-07-14 11:20:00,109.25,109.28,109.25,109.27,3485.0,98.0041,98.0311,98.0041,98.0221,3485.0
2017-07-14 11:25:00,109.28,109.28,109.26,109.26,8860.0,98.0311,98.0311,98.0131,98.0131,8860.0
2017-07-14 11:30:00,109.27,109.27,109.24,109.25,23617.0,98.0221,98.0221,97.9952,98.0041,23617.0
2017-07-14 11:35:00,109.27,109.27,109.24,109.26,15500.0,98.0221,98.0221,97.9952,98.0131,15500.0
2017-07-14 11:40:00,109.24,109.26,109.24,109.24,3540.0,97.9952,98.0131,97.9952,97.9952,3540.0
2017-07-14 11:45:00,109.25,109.26,109.24,109.24,9345.0,98.0041,98.0131,97.9952,97.9952,9345.0
2017-07-14 11:50:00,109.24,109.29,109.24,109.28,31921.0,97.9952,98.04,97.9952,98.0311,31921.0
2017-07-14 11:55:00,109.28,109.29,109.28,109.29,11409.0,98.0311,98.04,98.0311,98.04,11409.0
2017-07-14 12:00:00,109.28,109.29,109.28,109.29,1710.0,98.0311,98.04,98.0311,98.04,1710.0
2017-07-14 12:05:00,109.29,109.3,109.28,109.29,11700.0,98.04,98.049,98.0311,98.04,11700.0
2017-07-14 12:10:00,109.3,109.33,109.29,109.3,31897.0,98.049,98.0759,98.04,98.049,31897.0
2017-07-14 12:15:00,109.3,109.31,109.29,109.3,6400.0,98.049,98.058,98.04,98.049,6400.0
2017-07-14 12:20:00,109.3,109.32,109.29,109.32,12505.0,98.049,98.0669,98.04,98.0669,12505.0
2017-07-14 12:25:00,109.33,109.37,109.33,109.37,11550.0,98.0759,98.1118,98.0759,98.1118,11550.0
2017-07-14 12:30:00,109.37,109.39,109.36,109.39,5022.0,98.1118,98.1297,98.1028,98.1297,5022.0
2017-07-14 12:35:00,109.38,109.42,109.38,109.39,18795.0,98.1208,98.1566,98.1208,98.1297,18795.0
2017-07-14 12:40:00,109.4,109.4,109.35,109.35,10859.0,98.1387,98.1387,98.0938,98.0938,10859.0
2017-07-14 12:45:00,109.36,109.37,109.34,109.35,12684.0,98.1028,98.1118,98.0849,98.0938,12684.0
2017-07-14 12:50:00,109.36,109.36,109.34,109.36,7700.0,98.1028,98.1028,98.0849,98.1028,7700.0
2017-07-14 12:55:00,109.36,109.36,109.31,109.31,7150.0,98.1028,98.1028,98.058,98.058,7150.0
2017-07-14 13:00:00,109.31,109.33,109.3,109.32,5021.0,98.058,98.0759,98.049,98.0669,5021.0
2017-07-14 13:05:00,109.31,109.33,109.31,109.33,2600.0,98.058,98.0759,98.058,98.0759,2600.0
2017-07-14 13:10:00,109.33,109.35,109.33,109.34,5287.0,98.0759,98.0938,98.0759,98.0849,5287.0
2017-07-14 13:15:00,109.34,109.35,109.34,109.35,5686.0,98.0849,98.0938,98.0849,98.0938,5686.0
2017-07-14 13:20:00,109.35,109.36,109.35,109.36,4084.0,98.0938,98.1028,98.0938,98.1028,4084.0
2017-07-14 13:25:00,109.35,109.36,109.34,109.36,7800.0,98.0938,98.1028,98.0849,98.1028,7800.0
2017-07-14 13:30:00,109.36,109.36,109.35,109.36,5062.0,98.1028,98.1028,98.0938,98.1028,5062.0
2017-07-14 13:35:00,109.36,109.36,109.35,109.36,8400.0,98.1028,98.1028,98.0938,98.1028,8400.0
2017-07-14 13:40:00,109.36,109.4,109.36,109.4,21365.0,98.1028,98.1387,98.1028,98.1387,21365.0
2017-07-14 13:45:00,109.39,109.4,109.38,109.38,3958.0,98.1297,98.1387,98.1208,98.1208,3958.0
2017-07-14 13:50:00,109.38,109.39,109.37,109.38,4719.0,98.1208,98.1297,98.1118,98.1208,4719.0
2017-07-14 13:55:00,109.39,109.4,109.39,109.4,3501.0,98.1297,98.1387,98.1297,98.1387,3501.0
2017-07-14 14:00:00,109.4,109.4,109.38,109.39,6827.0,98.1387,98.1387,98.1208,98.1297,6827.0
2017-07-14 14:05:00,109.39,109.4,109.39,109.39,4651.0,98.1297,98.1387,98.1297,98.1297,4651.0
2017-07-14 14:10:00,109.4,109.45,109.4,109.42,55338.0,98.1387,98.1836,98.1387,98.1566,55338.0
2017-07-14 14:15:00,109.42,109.43,109.38,109.39,66282.0,98.1566,98.1656,98.1208,98.1297,66282.0
2017-07-14 14:20:00,109.39,109.4,109.38,109.39,6501.0,98.1297,98.1387,98.1208,98.1297,6501.0
2017-07-14 14:25:00,109.39,109.4,109.37,109.37,4702.0,98.1297,98.1387,98.1118,98.1118,4702.0
2017-07-14 14:30:00,109.37,109.4,109.35,109.37,87623.0,98.1118,98.1387,98.0938,98.1118,87623.0
2017-07-14 14:35:00,109.39,109.4,109.37,109.4,20792.0,98.1297,98.1387,98.1118,98.1387,20792.0
2017-07-14 14:40:00,109.4,109.43,109.39,109.42,5698.0,98.1387,98.1656,98.1297,98.1566,5698.0
2017-07-14 14:45:00,109.41,109.43,109.38,109.4,139803.0,98.1477,98.1656,98.1208,98.1387,139803.0
2017-07-14 14:50:00,109.41,109.41,109.34,109.4,35160.0,98.1477,98.1477,98.0849,98.1387,35160.0
2017-07-14 14:55:00,109.39,109.41,109.39,109.4,16710.0,98.1297,98.1477,98.1297,98.1387,16710.0
2017-07-14 15:00:00,109.4,109.41,109.39,109.4,9000.0,98.1387,98.1477,98.1297,98.1387,9000.0
2017-07-14 15:05:00,109.4,109.42,109.39,109.42,18324.0,98.1387,98.1566,98.1297,98.1566,18324.0
2017-07-14 15:10:00,109.42,109.45,109.42,109.45,6986.0,98.1566,98.1836,98.1566,98.1836,6986.0
2017-07-14 15:15:00,109.45,109.47,109.43,109.47,9178.0,98.1836,98.2015,98.1656,98.2015,9178.0
2017-07-14 15:20:00,109.46,109.47,109.45,109.47,9270.0,98.1925,98.2015,98.1836,98.2015,9270.0
2017-07-14 15:25:00,109.47,109.48,109.45,109.45,12709.0,98.2015,98.2105,98.1836,98.1836,12709.0
2017-07-14 15:30:00,109.45,109.46,109.42,109.42,14852.0,98.1836,98.1925,98.1566,98.1566,14852.0
2017-07-14 15:35:00,109.43,109.45,109.42,109.44,70616.0,98.1656,98.1836,98.1566,98.1746,70616.0
2017-07-14 15:40:00,109.44,109.45,109.43,109.45,23655.0,98.1746,98.1836,98.1656,98.1836,23655.0
2017-07-14 15:45:00,109.45,109.45,109.44,109.45,25350.0,98.1836,98.1836,98.1746,98.1836,25350.0
2017-07-14 15:50:00,109.45,109.45,109.4,109.4,64905.0,98.1836,98.1836,98.1387,98.1387,64905.0
2017-07-14 15:55:00,109.39,109.4,109.38,109.4,35157.0,98.1297,98.1387,98.1208,98.1387,35157.0
2017-07-17 09:30:00,109.4,109.45,109.38,109.44,17208.0,98.1387,98.1836,98.1208,98.1746,17208.0
2017-07-17 09:35:00,109.45,109.62,109.44,109.5,64161.0,98.1836,98.3361,98.1746,98.2284,64161.0
2017-07-17 09:40:00,109.49,109.5,109.4,109.45,30072.0,98.2194,98.2284,98.1387,98.1836,30072.0
2017-07-17 09:45:00,109.45,109.47,109.41,109.42,84420.0,98.1836,98.2015,98.1477,98.1566,84420.0
2017-07-17 09:50:00,109.42,109.43,109.37,109.4,39598.0,98.1566,98.1656,98.1118,98.1387,39598.0
2017-07-17 09:55:00,109.4,109.45,109.4,109.43,47441.0,98.1387,98.1836,98.1387,98.1656,47441.0
2017-07-17 10:00:00,109.43,109.44,109.39,109.41,40379.0,98.1656,98.1746,98.1297,98.1477,40379.0
2017-07-17 10:05:00,109.4,109.42,109.39,109.4,25619.0,98.1387,98.1566,98.1297,98.1387,25619.0
2017-07-17 10:10:00,109.41,109.42,109.39,109.41,44636.0,98.1477,98.1566,98.1297,98.1477,44636.0
2017-07-17 10:15:00,109.41,109.43,109.39,109.42,27787.0,98.1477,98.1656,98.1297,98.1566,27787.0
2017-07-17 10:20:00,109.41,109.43,109.4,109.42,14986.0,98.1477,98.1656,98.1387,98.1566,14986.0
2017-07-17 10:25:00,109.42,109.43,109.39,109.43,43691.0,98.1566,98.1656,98.1297,98.1656,43691.0
2017-07-17 10:30:00,109.42,109.51,109.42,109.46,38270.0,98.1566,98.2374,98.1566,98.1925,38270.0
2017-07-17 10:35:00,109.45,109.46,109.42,109.43,7800.0,98.1836,98.1925,98.1566,98.1656,7800.0
2017-07-17 10:40:00,109.42,109.47,109.42,109.45,15500.0,98.1566,98.2015,98.1566,98.1836,15500.0
2017-07-17 10:45:00,109.45,109.45,109.41,109.42,30217.0,98.1836,98.1836,98.1477,98.1566,30217.0
2017-07-17 10:50:00,109.41,109.42,109.41,109.41,7147.0,98.1477,98.1566,98.1477,98.1477,7147.0
2017-07-17 10:55:00,109.41,109.42,109.39,109.42,82336.0,98.1477,98.1566,98.1297,98.1566,82336.0
2017-07-17 11:00:00,109.43,109.45,109.4,109.4,26357.0,98.1656,98.1836,98.1387,98.1387,26357.0
2017-07-17 11:05:00,109.41,109.44,109.4,109.41,6901.0,98.1477,98.1746,98.1387,98.1477,6901.0
2017-07-17 11:10:00,109.41,109.43,109.38,109.4,32690.0,98.1477,98.1656,98.1208,98.1387,32690.0
2017-07-17 11:15:00,109.4,109.41,109.39,109.4,12131.0,98.1387,98.1477,98.1297,98.1387,12131.0
2017-07-17 11:20:00,109.4,109.41,109.39,109.39,55483.0,98.1387,98.1477,98.1297,98.1297,55483.0
2017-07-17 11:25:00,109.39,109.42,109.39,109.42,10140.0,98.1297,98.1566,98.1297,98.1566,10140.0
2017-07-17 11:30:00,109.42,109.46,109.42,109.42,30460.0,98.1566,98.1925,98.1566,98.1566,30460.0
2017-07-17 11:35:00,109.41,109.44,109.41,109.41,4241.0,98.1477,98.1746,98.1477,98.1477,4241.0
2017-07-17 11:40:00,109.42,109.45,109.42,109.44,12691.0,98.1566,98.1836,98.1566,98.1746,12691.0
2017-07-17 11:45:00,109.43,109.46,109.43,109.46,10380.0,98.1656,98.1925,98.1656,98.1925,10380.0
2017-07-17 11:50:00,109.46,109.53,109.46,109.52,20818.0,98.1925,98.2553,98.1925,98.2463,20818.0
2017-07-17 11:55:00,109.52,109.52,109.47,109.48,19882.0,98.2463,98.2463,98.2015,98.2105,19882.0
2017-07-17 12:00:00,109.48,109.48,109.46,109.47,16190.0,98.2105,98.2105,98.1925,98.2015,16190.0
2017-07-17 12:05:00,109.48,109.49,109.47,109.48,7300.0,98.2105,98.2194,98.2015,98.2105,7300.0
2017-07-17 12:10:00,109.48,109.49,109.47,109.48,9800.0,98.2105,98.2194,98.2015,98.2105,9800.0
2017-07-17 12:15:00,109.47,109.49,109.47,109.47,13354.0,98.2015,98.2194,98.2015,98.2015,13354.0
2017-07-17 12:20:00,109.47,109.47,109.43,109.45,15623.0,98.2015,98.2015,98.1656,98.1836,15623.0
2017-07-17 12:25:00,109.45,109.47,109.44,109.44,6276.0,98.1836,98.2015,98.1746,98.1746,6276.0
2017-07-17 12:30:00,109.45,109.45,109.43,109.43,3800.0,98.1836,98.1836,98.1656,98.1656,3800.0
2017-07-17 12:35:00,109.44,109.44,109.43,109.43,3860.0,98.1746,98.1746,98.1656,98.1656,3860.0
2017-07-17 12:40:00,109.43,109.44,109.42,109.42,8390.0,98.1656,98.1746,98.1566,98.1566,8390.0
2017-07-17 12:45:00,109.42,109.43,109.41,109.42,4861.0,98.1566,98.1656,98.1477,98.1566,4861.0
2017-07-17 12:50:00,109.42,109.49,109.41,109.47,19544.0,98.1566,98.2194,98.1477,98.2015,19544.0
2017-07-17 12:55:00,109.48,109.49,109.46,109.49,70652.0,98.2105,98.2194,98.1925,98.2194,70652.0
2017-07-17 13:00:00,109.49,109.5,109.48,109.48,42891.0,98.2194,98.2284,98.2105,98.2105,42891.0
2017-07-17 13:05:00,109.48,109.5,109.48,109.49,38998.0,98.2105,98.2284,98.2105,98.2194,38998.0
2017-07-17 13:10:00,109.5,109.51,109.49,109.5,55703.0,98.2284,98.2374,98.2194,98.2284,55703.0
2017-07-17 13:15:00,109.51,109.51,109.49,109.51,11900.0,98.2374,98.2374,98.2194,98.2374,11900.0
2017-07-17 13:20:00,109.52,109.53,109.49,109.5,19540.0,98.2463,98.2553,98.2194,98.2284,19540.0
2017-07-17 13:25:00,109.51,109.52,109.5,109.52,1400.0,98.2374,98.2463,98.2284,98.2463,1400.0
2017-07-17 13:30:00,109.52,109.53,109.51,109.52,1500.0,98.2463,98.2553,98.2374,98.2463,1500.0
2017-07-17 13:35:00,109.52,109.53,109.51,109.52,5250.0,98.2463,98.2553,98.2374,98.2463,5250.0
2017-07-17 13:40:00,109.51,109.51,109.48,109.49,5499.0,98.2374,98.2374,98.2105,98.2194,5499.0
2017-07-17 13:45:00,109.49,109.49,109.47,109.48,4100.0,98.2194,98.2194,98.2015,98.2105,4100.0
2017-07-17 13:50:00,109.48,109.5,109.47,109.49,5075.0,98.2105,98.2284,98.2015,98.2194,5075.0
2017-07-17 13:55:00,109.48,109.5,109.48,109.5,3887.0,98.2105,98.2284,98.2105,98.2284,3887.0
2017-07-17 14:00:00,109.5,109.5,109.49,109.5,5313.0,98.2284,98.2284,98.2194,98.2284,5313.0
2017-07-17 14:05:00,109.5,109.5,109.48,109.48,7830.0,98.2284,98.2284,98.2105,98.2105,7830.0
2017-07-17 14:10:00,109.48,109.51,109.46,109.49,78676.0,98.2105,98.2374,98.1925,98.2194,78676.0
2017-07-17 14:15:00,109.47,109.5,109.47,109.47,2730.0,98.2015,98.2284,98.2015,98.2015,2730.0
2017-07-17 14:20:00,109.48,109.49,109.47,109.49,4722.0,98.2105,98.2194,98.2015,98.2194,4722.0
2017-07-17 14:25:00,109.48,109.49,109.47,109.47,8688.0,98.2105,98.2194,98.2015,98.2015,8688.0
2017-07-17 14:30:00,109.47,109.49,109.47,109.47,4350.0,98.2015,98.2194,98.2015,98.2015,4350.0
2017-07-17 14:35:00,109.46,109.47,109.45,109.45,8435.0,98.1925,98.2015,98.1836,98.1836,8435.0
2017-07-17 14:40:00,109.45,109.46,109.44,109.44,3701.0,98.1836,98.1925,98.1746,98.1746,3701.0
2017-07-17 14:45:00,109.44,109.45,109.43,109.44,4392.0,98.1746,98.1836,98.1656,98.1746,4392.0
2017-07-17 14:50:00,109.44,109.46,109.43,109.45,16356.0,98.1746,98.1925,98.1656,98.1836,16356.0
2017-07-17 14:55:00,109.45,109.51,109.45,109.51,51411.0,98.1836,98.2374,98.1836,98.2374,51411.0
2017-07-17 15:00:00,109.5,109.51,109.49,109.5,6605.0,98.2284,98.2374,98.2194,98.2284,6605.0
2017-07-17 15:05:00,109.5,109.5,109.49,109.5,5039.0,98.2284,98.2284,98.2194,98.2284,5039.0
2017-07-17 15:10:00,109.5,109.51,109.49,109.49,90965.0,98.2284,98.2374,98.2194,98.2194,90965.0
2017-07-17 15:15:00,109.5,109.5,109.49,109.5,68663.0,98.2284,98.2284,98.2194,98.2284,68663.0
2017-07-17 15:20:00,109.49,109.5,109.48,109.49,48678.0,98.2194,98.2284,98.2105,98.2194,48678.0
2017-07-17 15:25:00,109.48,109.49,109.47,109.48,4144.0,98.2105,98.2194,98.2015,98.2105,4144.0
2017-07-17 15:30:00,109.48,109.5,109.47,109.5,17444.0,98.2105,98.2284,98.2015,98.2284,17444.0
2017-07-17 15:35:00,109.5,109.53,109.49,109.52,29764.0,98.2284,98.2553,98.2194,98.2463,29764.0
2017-07-17 15:40:00,109.53,109.53,109.5,109.52,5700.0,98.2553,98.2553,98.2284,98.2463,5700.0
2017-07-17 15:45:00,109.52,109.53,109.5,109.51,13183.0,98.2463,98.2553,98.2284,98.2374,13183.0
2017-07-17 15:50:00,109.5,109.52,109.47,109.5,145988.0,98.2284,98.2463,98.2015,98.2284,145988.0
2017-07-17 15:55:00,109.49,109.5,109.46,109.48,36257.0,98.2194,98.2284,98.1925,98.2105,36257.0
2017-07-18 09:30:00,109.45,109.48,109.38,109.4,43236.0,98.1836,98.2105,98.1208,98.1387,43236.0
2017-07-18 09:35:00,109.39,109.4,109.37,109.4,8743.0,98.1297,98.1387,98.1118,98.1387,8743.0
2017-07-18 09:40:00,109.4,109.41,109.38,109.4,16292.0,98.1387,98.1477,98.1208,98.1387,16292.0
2017-07-18 09:45:00,109.41,109.43,109.39,109.41,44763.0,98.1477,98.1656,98.1297,98.1477,44763.0
2017-07-18 09:50:00,109.42,109.45,109.41,109.44,10191.0,98.1566,98.1836,98.1477,98.1746,10191.0
2017-07-18 09:55:00,109.45,109.46,109.43,109.43,35114.0,98.1836,98.1925,98.1656,98.1656,35114.0
2017-07-18 10:00:00,109.44,109.44,109.41,109.42,3400.0,98.1746,98.1746,98.1477,98.1566,3400.0
2017-07-18 10:05:00,109.41,109.44,109.41,109.43,2500.0,98.1477,98.1746,98.1477,98.1656,2500.0
2017-07-18 10:10:00,109.43,109.49,109.43,109.48,14480.0,98.1656,98.2194,98.1656,98.2105,14480.0
2017-07-18 10:15:00,109.48,109.51,109.47,109.48,37885.0,98.2105,98.2374,98.2015,98.2105,37885.0
2017-07-18 10:20:00,109.48,109.5,109.48,109.49,8596.0,98.2105,98.2284,98.2105,98.2194,8596.0
2017-07-18 10:25:00,109.48,109.49,109.46,109.48,9095.0,98.2105,98.2194,98.1925,98.2105,9095.0
2017-07-18 10:30:00,109.48,109.49,109.47,109.47,1900.0,98.2105,98.2194,98.2015,98.2015,1900.0
2017-07-18 10:35:00,109.48,109.5,109.47,109.49,1900.0,98.2105,98.2284,98.2015,98.2194,1900.0
2017-07-18 10:40:00,109.5,109.5,109.47,109.48,21651.0,98.2284,98.2284,98.2015,98.2105,21651.0
2017-07-18 10:45:00,109.47,109.47,109.45,109.46,5350.0,98.2015,98.2015,98.1836,98.1925,5350.0
2017-07-18 10:50:00,109.47,109.5,109.46,109.5,131789.0,98.2015,98.2284,98.1925,98.2284,131789.0
2017-07-18 10:55:00,109.49,109.51,109.49,109.5,9648.0,98.2194,98.2374,98.2194,98.2284,9648.0
2017-07-18 11:00:00,109.51,109.53,109.49,109.49,11048.0,98.2374,98.2553,98.2194,98.2194,11048.0
2017-07-18 11:05:00,109.49,109.51,109.49,109.49,137793.0,98.2194,98.2374,98.2194,98.2194,137793.0
2017-07-18 11:10:00,109.5,109.53,109.49,109.51,24190.0,98.2284,98.2553,98.2194,98.2374,24190.0
2017-07-18 11:15:00,109.52,109.54,109.52,109.52,35092.0,98.2463,98.2643,98.2463,98.2463,35092.0
2017-07-18 11:20:00,109.51,109.57,109.51,109.57,28774.0,98.2374,98.2912,98.2374,98.2912,28774.0
2017-07-18 11:25:00,109.56,109.6,109.55,109.57,9692.0,98.2822,98.3181,98.2733,98.2912,9692.0
2017-07-18 11:30:00,109.57,109.62,109.57,109.6,6356.0,98.2912,98.3361,98.2912,98.3181,6356.0
2017-07-18 11:35:00,109.6,109.64,109.57,109.59,7945.0,98.3181,98.354,98.2912,98.3091,7945.0
2017-07-18 11:40:00,109.61,109.63,109.58,109.6,12966.0,98.3271,98.345,98.3002,98.3181,12966.0
2017-07-18 11:45:00,109.61,109.61,109.57,109.57,4748.0,98.3271,98.3271,98.2912,98.2912,4748.0
2017-07-18 11:50:00,109.56,109.58,109.55,109.55,10502.0,98.2822,98.3002,98.2733,98.2733,10502.0
2017-07-18 11:55:00,109.56,109.56,109.53,109.54,12160.0,98.2822,98.2822,98.2553,98.2643,12160.0
2017-07-18 12:00:00,109.54,109.55,109.53,109.53,6182.0,98.2643,98.2733,98.2553,98.2553,6182.0
2017-07-18 12:05:00,109.54,109.55,109.54,109.55,2000.0,98.2643,98.2733,98.2643,98.2733,2000.0
2017-07-18 12:10:00,109.55,109.55,109.53,109.53,2300.0,98.2733,98.2733,98.2553,98.2553,2300.0
2017-07-18 12:15:00,109.54,109.54,109.52,109.53,2500.0,98.2643,98.2643,98.2463,98.2553,2500.0
2017-07-18 12:20:00,109.53,109.53,109.52,109.52,86986.0,98.2553,98.2553,98.2463,98.2463,86986.0
2017-07-18 12:25:00,109.52,109.54,109.52,109.53,3157.0,98.2463,98.2643,98.2463,98.2553,3157.0
2017-07-18 12:30:00,109.53,109.53,109.51,109.52,3999.0,98.2553,98.2553,98.2374,98.2463,3999.0
2017-07-18 12:35:00,109.52,109.53,109.51,109.52,12300.0,98.2463,98.2553,98.2374,98.2463,12300.0
2017-07-18 12:40:00,109.52,109.52,109.51,109.52,3260.0,98.2463,98.2463,98.2374,98.2463,3260.0
2017-07-18 12:45:00,109.52,109.53,109.51,109.52,6536.0,98.2463,98.2553,98.2374,98.2463,6536.0
2017-07-18 12:50:00,109.53,109.53,109.51,109.52,7273.0,98.2553,98.2553,98.2374,98.2463,7273.0
2017-07-18 12:55:00,109.52,109.52,109.51,109.51,6720.0,98.2463,98.2463,98.2374,98.2374,6720.0
2017-07-18 13:00:00,109.51,109.52,109.43,109.43,12648.0,98.2374,98.2463,98.1656,98.1656,12648.0
2017-07-18 13:05:00,109.43,109.43,109.41,109.41,4300.0,98.1656,98.1656,98.1477,98.1477,4300.0
2017-07-18 13:10:00,109.41,109.41,109.4,109.4,9648.0,98.1477,98.1477,98.1387,98.1387,9648.0
2017-07-18 13:15:00,109.41,109.43,109.4,109.43,18214.0,98.1477,98.1656,98.1387,98.1656,18214.0
2017-07-18 13:20:00,109.43,109.48,109.43,109.45,21790.0,98.1656,98.2105,98.1656,98.1836,21790.0
2017-07-18 13:25:00,109.45,109.5,109.45,109.46,10880.0,98.1836,98.2284,98.1836,98.1925,10880.0
2017-07-18 13:30:00,109.45,109.46,109.44,109.45,3976.0,98.1836,98.1925,98.1746,98.1836,3976.0
2017-07-18 13:35:00,109.45,109.47,109.45,109.47,3600.0,98.1836,98.2015,98.1836,98.2015,3600.0
2017-07-18 13:40:00,109.47,109.48,109.46,109.47,2800.0,98.2015,98.2105,98.1925,98.2015,2800.0
2017-07-18 13:45:00,109.47,109.47,109.43,109.45,10688.0,98.2015,98.2015,98.1656,98.1836,10688.0
2017-07-18 13:50:00,109.45,109.47,109.44,109.46,5257.0,98.1836,98.2015,98.1746,98.1925,5257.0
2017-07-18 13:55:00,109.46,109.47,109.45,109.47,2996.0,98.1925,98.2015,98.1836,98.2015,2996.0
2017-07-18 14:00:00,109.49,109.5,109.48,109.5,1200.0,98.2194,98.2284,98.2105,98.2284,1200.0
2017-07-18 14:05:00,109.5,109.51,109.5,109.5,3473.0,98.2284,98.2374,98.2284,98.2284,3473.0
2017-07-18 14:10:00,109.49,109.51,109.48,109.48,7595.0,98.2194,98.2374,98.2105,98.2105,7595.0
2017-07-18 14:15:00,109.48,109.48,109.47,109.47,4866.0,98.2105,98.2105,98.2015,98.2015,4866.0
2017-07-18 14:20:00,109.48,109.48,109.44,109.44,23298.0,98.2105,98.2105,98.1746,98.1746,23298.0
2017-07-18 14:25:00,109.44,109.45,109.4,109.41,19328.0,98.1746,98.1836,98.1387,98.1477,19328.0
2017-07-18 14:30:00,109.41,109.42,109.4,109.4,102950.0,98.1477,98.1566,98.1387,98.1387,102950.0
2017-07-18 14:35:00,109.4,109.46,109.4,109.45,9765.0,98.1387,98.1925,98.1387,98.1836,9765.0
2017-07-18 14:40:00,109.45,109.51,109.45,109.51,26077.0,98.1836,98.2374,98.1836,98.2374,26077.0
2017-07-18 14:45:00,109.5,109.54,109.48,109.54,51393.0,98.2284,98.2643,98.2105,98.2643,51393.0
2017-07-18 14:50:00,109.53,109.55,109.52,109.55,30617.0,98.2553,98.2733,98.2463,98.2733,30617.0
2017-07-18 14:55:00,109.56,109.58,109.56,109.57,5682.0,98.2822,98.3002,98.2822,98.2912,5682.0
2017-07-18 15:00:00,109.57,109.58,109.55,109.56,2550.0,98.2912,98.3002,98.2733,98.2822,2550.0
2017-07-18 15:05:00,109.55,109.56,109.53,109.54,8357.0,98.2733,98.2822,98.2553,98.2643,8357.0
2017-07-18 15:10:00,109.55,109.57,109.54,109.57,2893.0,98.2733,98.2912,98.2643,98.2912,2893.0
2017-07-18 15:15:00,109.57,109.57,109.54,109.54,2550.0,98.2912,98.2912,98.2643,98.2643,2550.0
2017-07-18 15:20:00,109.54,109.55,109.5,109.54,14900.0,98.2643,98.2733,98.2284,98.2643,14900.0
2017-07-18 15:25:00,109.55,109.57,109.54,109.57,6060.0,98.2733,98.2912,98.2643,98.2912,6060.0
2017-07-18 15:30:00,109.56,109.57,109.49,109.5,29151.0,98.2822,98.2912,98.2194,98.2284,29151.0
2017-07-18 15:35:00,109.5,109.5,109.48,109.48,5690.0,98.2284,98.2284,98.2105,98.2105,5690.0
2017-07-18 15:40:00,109.48,109.49,109.47,109.48,5905.0,98.2105,98.2194,98.2015,98.2105,5905.0
2017-07-18 15:45:00,109.48,109.5,109.47,109.47,5197.0,98.2105,98.2284,98.2015,98.2015,5197.0
2017-07-18 15:50:00,109.47,109.49,109.45,109.47,17943.0,98.2015,98.2194,98.1836,98.2015,17943.0
2017-07-18 15:55:00,109.48,109.53,109.45,109.47,26285.0,98.2105,98.2553,98.1836,98.2015,26285.0
2017-07-19 09:30:00,109.45,109.51,109.41,109.46,14775.0,98.1836,98.2374,98.1477,98.1925,14775.0
2017-07-19 09:35:00,109.5,109.54,109.47,109.54,10782.0,98.2284,98.2643,98.2015,98.2643,10782.0
2017-07-19 09:40:00,109.5,109.55,109.5,109.5,6369.0,98.2284,98.2733,98.2284,98.2284,6369.0
2017-07-19 09:45:00,109.5,109.56,109.49,109.55,34141.0,98.2284,98.2822,98.2194,98.2733,34141.0
2017-07-19 09:50:00,109.55,109.61,109.54,109.58,19271.0,98.2733,98.3271,98.2643,98.3002,19271.0
2017-07-19 09:55:00,109.6,109.65,109.57,109.59,23431.0,98.3181,98.363,98.2912,98.3091,23431.0
2017-07-19 10:00:00,109.57,109.58,109.54,109.54,14536.0,98.2912,98.3002,98.2643,98.2643,14536.0
2017-07-19 10:05:00,109.54,109.56,109.51,109.52,39332.0,98.2643,98.2822,98.2374,98.2463,39332.0
2017-07-19 10:10:00,109.52,109.55,109.51,109.52,16097.0,98.2463,98.2733,98.2374,98.2463,16097.0
2017-07-19 10:15:00,109.52,109.54,109.49,109.49,12184.0,98.2463,98.2643,98.2194,98.2194,12184.0
2017-07-19 10:20:00,109.5,109.5,109.47,109.47,6272.0,98.2284,98.2284,98.2015,98.2015,6272.0
2017-07-19 10:25:00,109.49,109.49,109.44,109.46,43052.0,98.2194,98.2194,98.1746,98.1925,43052.0
2017-07-19 10:30:00,109.46,109.49,109.46,109.48,8900.0,98.1925,98.2194,98.1925,98.2105,8900.0
2017-07-19 10:35:00,109.49,109.5,109.48,109.5,3677.0,98.2194,98.2284,98.2105,98.2284,3677.0
2017-07-19 10:40:00,109.49,109.5,109.48,109.5,17283.0,98.2194,98.2284,98.2105,98.2284,17283.0
2017-07-19 10:45:00,109.5,109.5,109.49,109.49,5269.0,98.2284,98.2284,98.2194,98.2194,5269.0
2017-07-19 10:50:00,109.48,109.5,109.48,109.5,2365.0,98.2105,98.2284,98.2105,98.2284,2365.0
2017-07-19 10:55:00,109.5,109.51,109.48,109.5,8628.0,98.2284,98.2374,98.2105,98.2284,8628.0
2017-07-19 11:00:00,109.5,109.52,109.49,109.5,10900.0,98.2284,98.2463,98.2194,98.2284,10900.0
2017-07-19 11:05:00,109.5,109.51,109.49,109.5,11787.0,98.2284,98.2374,98.2194,98.2284,11787.0
2017-07-19 11:10:00,109.5,109.52,109.49,109.5,12699.0,98.2284,98.2463,98.2194,98.2284,12699.0
2017-07-19 11:15:00,109.52,109.54,109.51,109.53,7017.0,98.2463,98.2643,98.2374,98.2553,7017.0
2017-07-19 11:20:00,109.53,109.53,109.5,109.51,1100.0,98.2553,98.2553,98.2284,98.2374,1100.0
2017-07-19 11:25:00,109.5,109.52,109.5,109.51,3900.0,98.2284,98.2463,98.2284,98.2374,3900.0
2017-07-19 11:30:00,109.51,109.55,109.5,109.55,21230.0,98.2374,98.2733,98.2284,98.2733,21230.0
2017-07-19 11:35:00,109.55,109.56,109.53,109.55,30625.0,98.2733,98.2822,98.2553,98.2733,30625.0
2017-07-19 11:40:00,109.54,109.54,109.51,109.52,3853.0,98.2643,98.2643,98.2374,98.2463,3853.0
2017-07-19 11:45:00,109.51,109.54,109.51,109.53,4089.0,98.2374,98.2643,98.2374,98.2553,4089.0
2017-07-19 11:50:00,109.53,109.54,109.53,109.53,1524.0,98.2553,98.2643,98.2553,98.2553,1524.0
2017-07-19 11:55:00,109.54,109.55,109.53,109.54,5293.0,98.2643,98.2733,98.2553,98.2643,5293.0
2017-07-19 12:00:00,109.54,109.55,109.53,109.54,67556.0,98.2643,98.2733,98.2553,98.2643,67556.0
2017-07-19 12:05:00,109.55,109.56,109.53,109.54,10046.0,98.2733,98.2822,98.2553,98.2643,10046.0
2017-07-19 12:10:00,109.53,109.55,109.53,109.54,1947.0,98.2553,98.2733,98.2553,98.2643,1947.0
2017-07-19 12:15:00,109.53,109.55,109.53,109.53,2351.0,98.2553,98.2733,98.2553,98.2553,2351.0
2017-07-19 12:20:00,109.53,109.55,109.53,109.53,500.0,98.2553,98.2733,98.2553,98.2553,500.0
2017-07-19 12:25:00,109.54,109.54,109.52,109.53,2451.0,98.2643,98.2643,98.2463,98.2553,2451.0
2017-07-19 12:30:00,109.54,109.56,109.53,109.55,7484.0,98.2643,98.2822,98.2553,98.2733,7484.0
2017-07-19 12:35:00,109.54,109.54,109.52,109.52,1700.0,98.2643,98.2643,98.2463,98.2463,1700.0
2017-07-19 12:40:00,109.54,109.54,109.52,109.52,900.0,98.2643,98.2643,98.2463,98.2463,900.0
2017-07-19 12:45:00,109.52,109.53,109.51,109.51,4495.0,98.2463,98.2553,98.2374,98.2374,4495.0
2017-07-19 12:50:00,109.51,109.52,109.46,109.5,29961.0,98.2374,98.2463,98.1925,98.2284,29961.0
2017-07-19 12:55:00,109.49,109.5,109.49,109.49,14001.0,98.2194,98.2284,98.2194,98.2194,14001.0
2017-07-19 13:00:00,109.49,109.5,109.49,109.49,1600.0,98.2194,98.2284,98.2194,98.2194,1600.0
2017-07-19 13:05:00,109.49,109.5,109.49,109.5,19287.0,98.2194,98.2284,98.2194,98.2284,19287.0
2017-07-19 13:10:00,109.49,109.5,109.49,109.49,1250.0,98.2194,98.2284,98.2194,98.2194,1250.0
2017-07-19 13:15:00,109.5,109.53,109.49,109.53,93025.0,98.2284,98.2553,98.2194,98.2553,93025.0
2017-07-19 13:20:00,109.53,109.56,109.53,109.55,10293.0,98.2553,98.2822,98.2553,98.2733,10293.0
2017-07-19 13:25:00,109.55,109.58,109.55,109.55,7128.0,98.2733,98.3002,98.2733,98.2733,7128.0
2017-07-19 13:30:00,109.54,109.57,109.54,109.56,2500.0,98.2643,98.2912,98.2643,98.2822,2500.0
2017-07-19 13:35:00,109.56,109.58,109.55,109.58,5900.0,98.2822,98.3002,98.2733,98.3002,5900.0
2017-07-19 13:40:00,109.57,109.59,109.57,109.57,6375.0,98.2912,98.3091,98.2912,98.2912,6375.0
2017-07-19 13:45:00,109.57,109.58,109.56,109.57,2700.0,98.2912,98.3002,98.2822,98.2912,2700.0
2017-07-19 13:50:00,109.58,109.58,109.56,109.57,3000.0,98.3002,98.3002,98.2822,98.2912,3000.0
2017-07-19 13:55:00,109.56,109.62,109.55,109.6,11820.0,98.2822,98.3361,98.2733,98.3181,11820.0
2017-07-19 14:00:00,109.61,109.61,109.59,109.6,57472.0,98.3271,98.3271,98.3091,98.3181,57472.0
2017-07-19 14:05:00,109.6,109.64,109.6,109.64,8250.0,98.3181,98.354,98.3181,98.354,8250.0
2017-07-19 14:10:00,109.64,109.64,109.63,109.64,4298.0,98.354,98.354,98.345,98.354,4298.0
2017-07-19 14:15:00,109.63,109.64,109.6,109.6,3668.0,98.345,98.354,98.3181,98.3181,3668.0
2017-07-19 14:20:00,109.61,109.62,109.6,109.62,4122.0,98.3271,98.3361,98.3181,98.3361,4122.0
2017-07-19 14:25:00,109.62,109.63,109.6,109.61,8544.0,98.3361,98.345,98.3181,98.3271,8544.0
2017-07-19 14:30:00,109.61,109.62,109.59,109.59,32477.0,98.3271,98.3361,98.3091,98.3091,32477.0
2017-07-19 14:35:00,109.6,109.6,109.59,109.6,8000.0,98.3181,98.3181,98.3091,98.3181,8000.0
2017-07-19 14:40:00,109.59,109.6,109.57,109.59,7482.0,98.3091,98.3181,98.2912,98.3091,7482.0
2017-07-19 14:45:00,109.6,109.61,109.59,109.59,21668.0,98.3181,98.3271,98.3091,98.3091,21668.0
2017-07-19 14:50:00,109.6,109.6,109.59,109.59,11435.0,98.3181,98.3181,98.3091,98.3091,11435.0
2017-07-19 14:55:00,109.6,109.62,109.58,109.58,32840.0,98.3181,98.3361,98.3002,98.3002,32840.0
2017-07-19 15:00:00,109.59,109.6,109.58,109.59,4400.0,98.3091,98.3181,98.3002,98.3091,4400.0
2017-07-19 15:05:00,109.6,109.61,109.58,109.59,19235.0,98.3181,98.3271,98.3002,98.3091,19235.0
2017-07-19 15:10:00,109.59,109.59,109.55,109.55,20520.0,98.3091,98.3091,98.2733,98.2733,20520.0
2017-07-19 15:15:00,109.54,109.57,109.54,109.56,8322.0,98.2643,98.2912,98.2643,98.2822,8322.0
2017-07-19 15:20:00,109.56,109.59,109.55,109.58,11200.0,98.2822,98.3091,98.2733,98.3002,11200.0
2017-07-19 15:25:00,109.58,109.61,109.58,109.6,29069.0,98.3002,98.3271,98.3002,98.3181,29069.0
2017-07-19 15:30:00,109.6,109.61,109.6,109.61,5106.0,98.3181,98.3271,98.3181,98.3271,5106.0
2017-07-19 15:35:00,109.61,109.61,109.57,109.58,35738.0,98.3271,98.3271,98.2912,98.3002,35738.0
2017-07-19 15:40:00,109.57,109.61,109.57,109.58,23995.0,98.2912,98.3271,98.2912,98.3002,23995.0
2017-07-19 15:45:00,109.59,109.61,109.58,109.6,18158.0,98.3091,98.3271,98.3002,98.3181,18158.0
2017-07-19 15:50:00,109.6,109.61,109.55,109.57,38240.0,98.3181,98.3271,98.2733,98.2912,38240.0
2017-07-19 15:55:00,109.56,109.61,109.56,109.6,55853.0,98.2822,98.3271,98.2822,98.3181,55853.0
2017-07-20 09:30:00,109.5,109.55,109.41,109.42,68593.0,98.2284,98.2733,98.1477,98.1566,68593.0
2017-07-20 09:35:00,109.43,109.52,109.43,109.48,52304.0,98.1656,98.2463,98.1656,98.2105,52304.0
2017-07-20 09:40:00,109.48,109.51,109.44,109.5,29256.0,98.2105,98.2374,98.1746,98.2284,29256.0
2017-07-20 09:45:00,109.48,109.5,109.46,109.5,12158.0,98.2105,98.2284,98.1925,98.2284,12158.0
2017-07-20 09:50:00,109.48,109.53,109.48,109.52,5215.0,98.2105,98.2553,98.2105,98.2463,5215.0
2017-07-20 09:55:00,109.52,109.55,109.52,109.54,5504.0,98.2463,98.2733,98.2463,98.2643,5504.0
2017-07-20 10:00:00,109.54,109.55,109.53,109.55,5189.0,98.2643,98.2733,98.2553,98.2733,5189.0
2017-07-20 10:05:00,109.55,109.56,109.51,109.52,4200.0,98.2733,98.2822,98.2374,98.2463,4200.0
2017-07-20 10:10:00,109.53,109.54,109.52,109.53,3610.0,98.2553,98.2643,98.2463,98.2553,3610.0
2017-07-20 10:15:00,109.52,109.54,109.52,109.52,3200.0,98.2463,98.2643,98.2463,98.2463,3200.0
2017-07-20 10:20:00,109.54,109.57,109.54,109.56,10013.0,98.2643,98.2912,98.2643,98.2822,10013.0
2017-07-20 10:25:00,109.56,109.58,109.54,109.55,6886.0,98.2822,98.3002,98.2643,98.2733,6886.0
2017-07-20 10:30:00,109.56,109.58,109.55,109.57,11020.0,98.2822,98.3002,98.2733,98.2912,11020.0
2017-07-20 10:35:00,109.58,109.58,109.54,109.55,13818.0,98.3002,98.3002,98.2643,98.2733,13818.0
2017-07-20 10:40:00,109.55,109.55,109.53,109.54,2974.0,98.2733,98.2733,98.2553,98.2643,2974.0
2017-07-20 10:45:00,109.53,109.57,109.52,109.56,13336.0,98.2553,98.2912,98.2463,98.2822,13336.0
2017-07-20 10:50:00,109.56,109.57,109.54,109.55,18706.0,98.2822,98.2912,98.2643,98.2733,18706.0
2017-07-20 10:55:00,109.56,109.56,109.54,109.55,4606.0,98.2822,98.2822,98.2643,98.2733,4606.0
2017-07-20 11:00:00,109.55,109.56,109.54,109.55,2890.0,98.2733,98.2822,98.2643,98.2733,2890.0
2017-07-20 11:05:00,109.55,109.59,109.54,109.57,17368.0,98.2733,98.3091,98.2643,98.2912,17368.0
2017-07-20 11:10:00,109.58,109.62,109.58,109.59,24557.0,98.3002,98.3361,98.3002,98.3091,24557.0
2017-07-20 11:15:00,109.6,109.62,109.59,109.6,7800.0,98.3181,98.3361,98.3091,98.3181,7800.0
2017-07-20 11:20:00,109.6,109.61,109.59,109.6,8102.0,98.3181,98.3271,98.3091,98.3181,8102.0
2017-07-20 11:25:00,109.6,109.6,109.57,109.58,4724.0,98.3181,98.3181,98.2912,98.3002,4724.0
2017-07-20 11:30:00,109.58,109.59,109.56,109.59,3597.0,98.3002,98.3091,98.2822,98.3091,3597.0
2017-07-20 11:35:00,109.58,109.59,109.57,109.59,5528.0,98.3002,98.3091,98.2912,98.3091,5528.0
2017-07-20 11:40:00,109.58,109.59,109.58,109.59,3656.0,98.3002,98.3091,98.3002,98.3091,3656.0
2017-07-20 11:45:00,109.59,109.59,109.56,109.56,7373.0,98.3091,98.3091,98.2822,98.2822,7373.0
2017-07-20 11:50:00,109.57,109.57,109.55,109.55,12081.0,98.2912,98.2912,98.2733,98.2733,12081.0
2017-07-20 11:55:00,109.55,109.56,109.54,109.56,19603.0,98.2733,98.2822,98.2643,98.2822,19603.0
2017-07-20 12:00:00,109.55,109.56,109.54,109.55,3398.0,98.2733,98.2822,98.2643,98.2733,3398.0
2017-07-20 12:05:00,109.54,109.55,109.53,109.54,8235.0,98.2643,98.2733,98.2553,98.2643,8235.0
2017-07-20 12:10:00,109.54,109.55,109.53,109.53,3900.0,98.2643,98.2733,98.2553,98.2553,3900.0
2017-07-20 12:15:00,109.53,109.54,109.52,109.53,4923.0,98.2553,98.2643,98.2463,98.2553,4923.0
2017-07-20 12:20:00,109.53,109.57,109.52,109.57,6054.0,98.2553,98.2912,98.2463,98.2912,6054.0
2017-07-20 12:25:00,109.57,109.58,109.57,109.58,1100.0,98.2912,98.3002,98.2912,98.3002,1100.0
2017-07-20 12:30:00,109.57,109.59,109.56,109.58,5644.0,98.2912,98.3091,98.2822,98.3002,5644.0
2017-07-20 12:35:00,109.57,109.59,109.57,109.59,1640.0,98.2912,98.3091,98.2912,98.3091,1640.0
2017-07-20 12:40:00,109.59,109.59,109.57,109.58,5562.0,98.3091,98.3091,98.2912,98.3002,5562.0
2017-07-20 12:45:00,109.59,109.6,109.58,109.6,8510.0,98.3091,98.3181,98.3002,98.3181,8510.0
2017-07-20 12:50:00,109.6,109.61,109.59,109.61,7500.0,98.3181,98.3271,98.3091,98.3271,7500.0
2017-07-20 12:55:00,109.61,109.65,109.61,109.63,10343.0,98.3271,98.363,98.3271,98.345,10343.0
2017-07-20 13:00:00,109.63,109.63,109.6,109.6,6799.0,98.345,98.345,98.3181,98.3181,6799.0
2017-07-20 13:05:00,109.61,109.62,109.6,109.62,5876.0,98.3271,98.3361,98.3181,98.3361,5876.0
2017-07-20 13:10:00,109.62,109.63,109.61,109.63,3200.0,98.3361,98.345,98.3271,98.345,3200.0
2017-07-20 13:15:00,109.63,109.69,109.63,109.66,34166.0,98.345,98.3988,98.345,98.3719,34166.0
2017-07-20 13:20:00,109.66,109.66,109.64,109.65,33927.0,98.3719,98.3719,98.354,98.363,33927.0
2017-07-20 13:25:00,109.65,109.65,109.64,109.64,1815.0,98.363,98.363,98.354,98.354,1815.0
2017-07-20 13:30:00,109.65,109.67,109.64,109.67,10787.0,98.363,98.3809,98.354,98.3809,10787.0
2017-07-20 13:35:00,109.67,109.69,109.66,109.69,119614.0,98.3809,98.3988,98.3719,98.3988,119614.0
2017-07-20 13:40:00,109.7,109.7,109.66,109.66,15049.0,98.4078,98.4078,98.3719,98.3719,15049.0
2017-07-20 13:45:00,109.67,109.67,109.65,109.65,8500.0,98.3809,98.3809,98.363,98.363,8500.0
2017-07-20 13:50:00,109.66,109.67,109.65,109.67,8597.0,98.3719,98.3809,98.363,98.3809,8597.0
2017-07-20 13:55:00,109.67,109.68,109.66,109.67,12399.0,98.3809,98.3899,98.3719,98.3809,12399.0
2017-07-20 14:00:00,109.67,109.68,109.65,109.68,33014.0,98.3809,98.3899,98.363,98.3899,33014.0
2017-07-20 14:05:00,109.68,109.68,109.65,109.65,8100.0,98.3899,98.3899,98.363,98.363,8100.0
2017-07-20 14:10:00,109.65,109.66,109.65,109.66,2299.0,98.363,98.3719,98.363,98.3719,2299.0
2017-07-20 14:15:00,109.66,109.7,109.65,109.69,63221.0,98.3719,98.4078,98.363,98.3988,63221.0
2017-07-20 14:20:00,109.69,109.71,109.66,109.69,28495.0,98.3988,98.4168,98.3719,98.3988,28495.0
2017-07-20 14:25:00,109.69,109.7,109.69,109.7,2100.0,98.3988,98.4078,98.3988,98.4078,2100.0
2017-07-20 14:30:00,109.69,109.7,109.68,109.68,2400.0,98.3988,98.4078,98.3899,98.3899,2400.0
2017-07-20 14:35:00,109.68,109.7,109.68,109.7,6119.0,98.3899,98.4078,98.3899,98.4078,6119.0
2017-07-20 14:40:00,109.7,109.71,109.68,109.69,30333.0,98.4078,98.4168,98.3899,98.3988,30333.0
2017-07-20 14:45:00,109.7,109.7,109.69,109.7,1872.0,98.4078,98.4078,98.3988,98.4078,1872.0
2017-07-20 14:50:00,109.7,109.74,109.68,109.74,26505.0,98.4078,98.4437,98.3899,98.4437,26505.0
2017-07-20 14:55:00,109.74,109.75,109.71,109.74,27607.0,98.4437,98.4527,98.4168,98.4437,27607.0
2017-07-20 15:00:00,109.75,109.75,109.74,109.75,7831.0,98.4527,98.4527,98.4437,98.4527,7831.0
2017-07-20 15:05:00,109.75,109.79,109.73,109.74,50399.0,98.4527,98.4886,98.4347,98.4437,50399.0
2017-07-20 15:10:00,109.73,109.74,109.73,109.73,4150.0,98.4347,98.4437,98.4347,98.4347,4150.0
2017-07-20 15:15:00,109.74,109.75,109.69,109.69,31995.0,98.4437,98.4527,98.3988,98.3988,31995.0
2017-07-20 15:20:00,109.7,109.74,109.7,109.73,13086.0,98.4078,98.4437,98.4078,98.4347,13086.0
2017-07-20 15:25:00,109.73,109.75,109.73,109.75,15508.0,98.4347,98.4527,98.4347,98.4527,15508.0
2017-07-20 15:30:00,109.75,109.76,109.73,109.73,24986.0,98.4527,98.4616,98.4347,98.4347,24986.0
2017-07-20 15:35:00,109.73,109.76,109.69,109.71,35247.0,98.4347,98.4616,98.3988,98.4168,35247.0
2017-07-20 15:40:00,109.72,109.72,109.69,109.7,23089.0,98.4258,98.4258,98.3988,98.4078,23089.0
2017-07-20 15:45:00,109.7,109.74,109.69,109.74,22161.0,98.4078,98.4437,98.3988,98.4437,22161.0
2017-07-20 15:50:00,109.73,109.78,109.73,109.77,56370.0,98.4347,98.4796,98.4347,98.4706,56370.0
2017-07-20 15:55:00,109.77,109.81,109.69,109.73,140869.0,98.4706,98.5065,98.3988,98.4347,140869.0
2017-07-21 09:30:00,109.6,109.65,109.55,109.58,18401.0,98.3181,98.363,98.2733,98.3002,18401.0
2017-07-21 09:35:00,109.57,109.62,109.55,109.6,13635.0,98.2912,98.3361,98.2733,98.3181,13635.0
2017-07-21 09:40:00,109.6,109.64,109.59,109.64,8511.0,98.3181,98.354,98.3091,98.354,8511.0
2017-07-21 09:45:00,109.63,109.63,109.59,109.6,136424.0,98.345,98.345,98.3091,98.3181,136424.0
2017-07-21 09:50:00,109.6,109.63,109.59,109.63,3392.0,98.3181,98.345,98.3091,98.345,3392.0
2017-07-21 09:55:00,109.62,109.64,109.6,109.63,8096.0,98.3361,98.354,98.3181,98.345,8096.0
2017-07-21 10:00:00,109.63,109.67,109.61,109.64,8771.0,98.345,98.3809,98.3271,98.354,8771.0
2017-07-21 10:05:00,109.65,109.68,109.64,109.68,7286.0,98.363,98.3899,98.354,98.3899,7286.0
2017-07-21 10:10:00,109.68,109.71,109.67,109.7,8436.0,98.3899,98.4168,98.3809,98.4078,8436.0
2017-07-21 10:15:00,109.71,109.72,109.67,109.7,8500.0,98.4168,98.4258,98.3809,98.4078,8500.0
2017-07-21 10:20:00,109.69,109.71,109.68,109.69,6322.0,98.3988,98.4168,98.3899,98.3988,6322.0
2017-07-21 10:25:00,109.69,109.7,109.68,109.69,6879.0,98.3988,98.4078,98.3899,98.3988,6879.0
2017-07-21 10:30:00,109.68,109.69,109.66,109.68,6025.0,98.3899,98.3988,98.3719,98.3899,6025.0
2017-07-21 10:35:00,109.68,109.71,109.68,109.7,6355.0,98.3899,98.4168,98.3899,98.4078,6355.0
2017-07-21 10:40:00,109.7,109.76,109.7,109.75,46452.0,98.4078,98.4616,98.4078,98.4527,46452.0
2017-07-21 10:45:00,109.75,109.75,109.72,109.75,2986.0,98.4527,98.4527,98.4258,98.4527,2986.0
2017-07-21 10:50:00,109.75,109.76,109.73,109.75,10223.0,98.4527,98.4616,98.4347,98.4527,10223.0
2017-07-21 10:55:00,109.75,109.75,109.73,109.74,23664.0,98.4527,98.4527,98.4347,98.4437,23664.0
2017-07-21 11:00:00,109.75,109.75,109.74,109.75,24850.0,98.4527,98.4527,98.4437,98.4527,24850.0
2017-07-21 11:05:00,109.74,109.75,109.73,109.74,30339.0,98.4437,98.4527,98.4347,98.4437,30339.0
2017-07-21 11:10:00,109.74,109.76,109.74,109.76,17269.0,98.4437,98.4616,98.4437,98.4616,17269.0
2017-07-21 11:15:00,109.75,109.8,109.75,109.79,18408.0,98.4527,98.4975,98.4527,98.4886,18408.0
2017-07-21 11:20:00,109.78,109.8,109.78,109.8,21844.0,98.4796,98.4975,98.4796,98.4975,21844.0
2017-07-21 11:25:00,109.8,109.82,109.77,109.79,31069.0,98.4975,98.5155,98.4706,98.4886,31069.0
2017-07-21 11:30:00,109.81,109.82,109.75,109.76,14438.0,98.5065,98.5155,98.4527,98.4616,14438.0
2017-07-21 11:35:00,109.77,109.78,109.75,109.77,16856.0,98.4706,98.4796,98.4527,98.4706,16856.0
2017-07-21 11:40:00,109.76,109.79,109.75,109.75,23435.0,98.4616,98.4886,98.4527,98.4527,23435.0
2017-07-21 11:45:00,109.75,109.75,109.73,109.75,9116.0,98.4527,98.4527,98.4347,98.4527,9116.0
2017-07-21 11:50:00,109.74,109.76,109.73,109.75,13128.0,98.4437,98.4616,98.4347,98.4527,13128.0
2017-07-21 11:55:00,109.75,109.76,109.74,109.75,7755.0,98.4527,98.4616,98.4437,98.4527,7755.0
2017-07-21 12:00:00,109.75,109.78,109.75,109.78,7944.0,98.4527,98.4796,98.4527,98.4796,7944.0
2017-07-21 12:05:00,109.78,109.78,109.75,109.78,10544.0,98.4796,98.4796,98.4527,98.4796,10544.0
2017-07-21 12:10:00,109.77,109.78,109.76,109.78,2808.0,98.4706,98.4796,98.4616,98.4796,2808.0
2017-07-21 12:15:00,109.78,109.78,109.78,109.78,1800.0,98.4796,98.4796,98.4796,98.4796,1800.0
2017-07-21 12:20:00,109.77,109.78,109.77,109.77,6263.0,98.4706,98.4796,98.4706,98.4706,6263.0
2017-07-21 12:25:00,109.77,109.78,109.75,109.77,37750.0,98.4706,98.4796,98.4527,98.4706,37750.0
2017-07-21 12:30:00,109.77,109.78,109.77,109.78,8600.0,98.4706,98.4796,98.4706,98.4796,8600.0
2017-07-21 12:35:00,109.78,109.78,109.75,109.75,8916.0,98.4796,98.4796,98.4527,98.4527,8916.0
2017-07-21 12:40:00,109.75,109.77,109.75,109.77,2070.0,98.4527,98.4706,98.4527,98.4706,2070.0
2017-07-21 12:45:00,109.75,109.77,109.75,109.77,20875.0,98.4527,98.4706,98.4527,98.4706,20875.0
2017-07-21 12:50:00,109.77,109.79,109.75,109.76,24614.0,98.4706,98.4886,98.4527,98.4616,24614.0
2017-07-21 12:55:00,109.77,109.78,109.75,109.77,2600.0,98.4706,98.4796,98.4527,98.4706,2600.0
2017-07-21 13:00:00,109.76,109.78,109.76,109.78,5918.0,98.4616,98.4796,98.4616,98.4796,5918.0
2017-07-21 13:05:00,109.78,109.79,109.78,109.78,15603.0,98.4796,98.4886,98.4796,98.4796,15603.0
2017-07-21 13:10:00,109.78,109.78,109.77,109.78,6300.0,98.4796,98.4796,98.4706,98.4796,6300.0
2017-07-21 13:15:00,109.78,109.79,109.76,109.78,14639.0,98.4796,98.4886,98.4616,98.4796,14639.0
2017-07-21 13:20:00,109.78,109.79,109.78,109.79,2300.0,98.4796,98.4886,98.4796,98.4886,2300.0
2017-07-21 13:25:00,109.78,109.79,109.76,109.79,16427.0,98.4796,98.4886,98.4616,98.4886,16427.0
2017-07-21 13:30:00,109.79,109.79,109.77,109.77,2400.0,98.4886,98.4886,98.4706,98.4706,2400.0
2017-07-21 13:35:00,109.78,109.78,109.76,109.76,5589.0,98.4796,98.4796,98.4616,98.4616,5589.0
2017-07-21 13:40:00,109.76,109.77,109.76,109.77,2400.0,98.4616,98.4706,98.4616,98.4706,2400.0
2017-07-21 13:45:00,109.78,109.79,109.77,109.79,4600.0,98.4796,98.4886,98.4706,98.4886,4600.0
2017-07-21 13:50:00,109.78,109.79,109.78,109.79,4901.0,98.4796,98.4886,98.4796,98.4886,4901.0
2017-07-21 13:55:00,109.79,109.79,109.77,109.78,13115.0,98.4886,98.4886,98.4706,98.4796,13115.0
2017-07-21 14:00:00,109.79,109.81,109.78,109.81,36846.0,98.4886,98.5065,98.4796,98.5065,36846.0
2017-07-21 14:05:00,109.82,109.83,109.81,109.81,4300.0,98.5155,98.5244,98.5065,98.5065,4300.0
2017-07-21 14:10:00,109.82,109.82,109.8,109.81,6395.0,98.5155,98.5155,98.4975,98.5065,6395.0
2017-07-21 14:15:00,109.81,109.82,109.79,109.81,18495.0,98.5065,98.5155,98.4886,98.5065,18495.0
2017-07-21 14:20:00,109.82,109.85,109.81,109.84,23788.0,98.5155,98.5424,98.5065,98.5334,23788.0
2017-07-21 14:25:00,109.84,109.85,109.82,109.85,33645.0,98.5334,98.5424,98.5155,98.5424,33645.0
2017-07-21 14:30:00,109.85,109.88,109.85,109.88,13220.0,98.5424,98.5693,98.5424,98.5693,13220.0
2017-07-21 14:35:00,109.88,109.88,109.84,109.87,17335.0,98.5693,98.5693,98.5334,98.5603,17335.0
2017-07-21 14:40:00,109.87,109.88,109.86,109.87,11884.0,98.5603,98.5693,98.5513,98.5603,11884.0
2017-07-21 14:45:00,109.87,109.87,109.85,109.85,8831.0,98.5603,98.5603,98.5424,98.5424,8831.0
2017-07-21 14:50:00,109.85,109.89,109.84,109.89,15948.0,98.5424,98.5783,98.5334,98.5783,15948.0
2017-07-21 14:55:00,109.89,109.9,109.88,109.89,7932.0,98.5783,98.5872,98.5693,98.5783,7932.0
2017-07-21 15:00:00,109.89,109.89,109.87,109.88,12076.0,98.5783,98.5783,98.5603,98.5693,12076.0
2017-07-21 15:05:00,109.88,109.89,109.87,109.88,8287.0,98.5693,98.5783,98.5603,98.5693,8287.0
2017-07-21 15:10:00,109.89,109.89,109.86,109.86,8240.0,98.5783,98.5783,98.5513,98.5513,8240.0
2017-07-21 15:15:00,109.86,109.87,109.86,109.86,7316.0,98.5513,98.5603,98.5513,98.5513,7316.0
2017-07-21 15:20:00,109.87,109.88,109.86,109.86,12910.0,98.5603,98.5693,98.5513,98.5513,12910.0
2017-07-21 15:25:00,109.87,109.87,109.83,109.84,27473.0,98.5603,98.5603,98.5244,98.5334,27473.0
2017-07-21 15:30:00,109.84,109.84,109.81,109.82,13880.0,98.5334,98.5334,98.5065,98.5155,13880.0
2017-07-21 15:35:00,109.83,109.85,109.81,109.84,42648.0,98.5244,98.5424,98.5065,98.5334,42648.0
2017-07-21 15:40:00,109.85,109.85,109.83,109.84,15245.0,98.5424,98.5424,98.5244,98.5334,15245.0
2017-07-21 15:45:00,109.85,109.85,109.84,109.85,9518.0,98.5424,98.5424,98.5334,98.5424,9518.0
2017-07-21 15:50:00,109.85,109.86,109.84,109.85,29611.0,98.5424,98.5513,98.5334,98.5424,29611.0
2017-07-21 15:55:00,109.86,109.88,109.85,109.87,49983.0,98.5513,98.5693,98.5424,98.5603,49983.0
2017-07-24 09:30:00,109.83,109.83,109.71,109.73,19863.0,98.5244,98.5244,98.4168,98.4347,19863.0
2017-07-24 09:35:00,109.72,109.8,109.72,109.76,14034.0,98.4258,98.4975,98.4258,98.4616,14034.0
2017-07-24 09:40:00,109.76,109.83,109.76,109.78,11829.0,98.4616,98.5244,98.4616,98.4796,11829.0
2017-07-24 09:45:00,109.77,109.82,109.76,109.78,12124.0,98.4706,98.5155,98.4616,98.4796,12124.0
2017-07-24 09:50:00,109.77,109.8,109.77,109.8,10405.0,98.4706,98.4975,98.4706,98.4975,10405.0
2017-07-24 09:55:00,109.8,109.82,109.76,109.82,88907.0,98.4975,98.5155,98.4616,98.5155,88907.0
2017-07-24 10:00:00,109.82,109.84,109.81,109.82,4389.0,98.5155,98.5334,98.5065,98.5155,4389.0
2017-07-24 10:05:00,109.81,109.82,109.8,109.8,2468.0,98.5065,98.5155,98.4975,98.4975,2468.0
2017-07-24 10:10:00,109.8,109.83,109.79,109.82,29998.0,98.4975,98.5244,98.4886,98.5155,29998.0
2017-07-24 10:15:00,109.81,109.83,109.79,109.79,17639.0,98.5065,98.5244,98.4886,98.4886,17639.0
2017-07-24 10:20:00,109.8,109.8,109.79,109.79,34766.0,98.4975,98.4975,98.4886,98.4886,34766.0
2017-07-24 10:25:00,109.79,109.8,109.78,109.78,8508.0,98.4886,98.4975,98.4796,98.4796,8508.0
2017-07-24 10:30:00,109.78,109.79,109.78,109.78,5600.0,98.4796,98.4886,98.4796,98.4796,5600.0
2017-07-24 10:35:00,109.78,109.8,109.72,109.74,36762.0,98.4796,98.4975,98.4258,98.4437,36762.0
2017-07-24 10:40:00,109.72,109.74,109.72,109.72,6700.0,98.4258,98.4437,98.4258,98.4258,6700.0
2017-07-24 10:45:00,109.72,109.74,109.71,109.71,6929.0,98.4258,98.4437,98.4168,98.4168,6929.0
2017-07-24 10:50:00,109.71,109.73,109.71,109.72,12860.0,98.4168,98.4347,98.4168,98.4258,12860.0
2017-07-24 10:55:00,109.72,109.73,109.72,109.73,104335.0,98.4258,98.4347,98.4258,98.4347,104335.0
2017-07-24 11:00:00,109.73,109.73,109.71,109.72,43422.0,98.4347,98.4347,98.4168,98.4258,43422.0
2017-07-24 11:05:00,109.72,109.73,109.7,109.71,255773.0,98.4258,98.4347,98.4078,98.4168,255773.0
2017-07-24 11:10:00,109.71,109.72,109.71,109.71,6476.0,98.4168,98.4258,98.4168,98.4168,6476.0
2017-07-24 11:15:00,109.71,109.72,109.69,109.69,8620.0,98.4168,98.4258,98.3988,98.3988,8620.0
2017-07-24 11:20:00,109.69,109.69,109.66,109.66,7229.0,98.3988,98.3988,98.3719,98.3719,7229.0
2017-07-24 11:25:00,109.67,109.69,109.66,109.67,5441.0,98.3809,98.3988,98.3719,98.3809,5441.0
2017-07-24 11:30:00,109.67,109.7,109.67,109.69,2399.0,98.3809,98.4078,98.3809,98.3988,2399.0
2017-07-24 11:35:00,109.69,109.74,109.68,109.71,23113.0,98.3988,98.4437,98.3899,98.4168,23113.0
2017-07-24 11:40:00,109.71,109.72,109.69,109.7,59592.0,98.4168,98.4258,98.3988,98.4078,59592.0
2017-07-24 11:45:00,109.7,109.71,109.7,109.71,2528.0,98.4078,98.4168,98.4078,98.4168,2528.0
2017-07-24 11:50:00,109.7,109.71,109.69,109.69,9483.0,98.4078,98.4168,98.3988,98.3988,9483.0
2017-07-24 11:55:00,109.69,109.7,109.69,109.7,2400.0,98.3988,98.4078,98.3988,98.4078,2400.0
2017-07-24 12:00:00,109.7,109.7,109.69,109.7,7600.0,98.4078,98.4078,98.3988,98.4078,7600.0
2017-07-24 12:05:00,109.7,109.7,109.69,109.7,9700.0,98.4078,98.4078,98.3988,98.4078,9700.0
2017-07-24 12:10:00,109.7,109.7,109.69,109.7,7641.0,98.4078,98.4078,98.3988,98.4078,7641.0
2017-07-24 12:15:00,109.7,109.7,109.68,109.68,7315.0,98.4078,98.4078,98.3899,98.3899,7315.0
2017-07-24 12:20:00,109.68,109.69,109.68,109.68,1700.0,98.3899,98.3988,98.3899,98.3899,1700.0
2017-07-24 12:25:00,109.69,109.7,109.68,109.7,24152.0,98.3988,98.4078,98.3899,98.4078,24152.0
2017-07-24 12:30:00,109.7,109.71,109.69,109.7,5660.0,98.4078,98.4168,98.3988,98.4078,5660.0
2017-07-24 12:35:00,109.71,109.71,109.7,109.7,14900.0,98.4168,98.4168,98.4078,98.4078,14900.0
2017-07-24 12:40:00,109.69,109.7,109.68,109.69,6196.0,98.3988,98.4078,98.3899,98.3988,6196.0
2017-07-24 12:45:00,109.68,109.69,109.68,109.68,793.0,98.3899,98.3988,98.3899,98.3899,793.0
2017-07-24 12:50:00,109.69,109.7,109.68,109.69,1350.0,98.3988,98.4078,98.3899,98.3988,1350.0
2017-07-24 12:55:00,109.68,109.7,109.68,109.7,10124.0,98.3899,98.4078,98.3899,98.4078,10124.0
2017-07-24 13:00:00,109.69,109.7,109.69,109.69,954.0,98.3988,98.4078,98.3988,98.3988,954.0
2017-07-24 13:05:00,109.69,109.69,109.65,109.66,12415.0,98.3988,98.3988,98.363,98.3719,12415.0
2017-07-24 13:10:00,109.65,109.7,109.65,109.67,15300.0,98.363,98.4078,98.363,98.3809,15300.0
2017-07-24 13:15:00,109.67,109.67,109.66,109.66,1258.0,98.3809,98.3809,98.3719,98.3719,1258.0
2017-07-24 13:20:00,109.66,109.67,109.66,109.66,809.0,98.3719,98.3809,98.3719,98.3719,809.0
2017-07-24 13:25:00,109.66,109.68,109.66,109.67,5660.0,98.3719,98.3899,98.3719,98.3809,5660.0
2017-07-24 13:30:00,109.66,109.68,109.66,109.66,8947.0,98.3719,98.3899,98.3719,98.3719,8947.0
2017-07-24 13:35:00,109.66,109.69,109.66,109.69,12860.0,98.3719,98.3988,98.3719,98.3988,12860.0
2017-07-24 13:40:00,109.7,109.71,109.69,109.7,84219.0,98.4078,98.4168,98.3988,98.4078,84219.0
2017-07-24 13:45:00,109.71,109.71,109.7,109.7,1220.0,98.4168,98.4168,98.4078,98.4078,1220.0
2017-07-24 13:50:00,109.7,109.71,109.69,109.7,6169.0,98.4078,98.4168,98.3988,98.4078,6169.0
2017-07-24 13:55:00,109.69,109.7,109.68,109.69,4208.0,98.3988,98.4078,98.3899,98.3988,4208.0
2017-07-24 14:00:00,109.69,109.69,109.68,109.68,2800.0,98.3988,98.3988,98.3899,98.3899,2800.0
2017-07-24 14:05:00,109.67,109.7,109.67,109.7,3457.0,98.3809,98.4078,98.3809,98.4078,3457.0
2017-07-24 14:10:00,109.69,109.7,109.68,109.7,5350.0,98.3988,98.4078,98.3899,98.4078,5350.0
2017-07-24 14:15:00,109.7,109.7,109.69,109.7,6570.0,98.4078,98.4078,98.3988,98.4078,6570.0
2017-07-24 14:20:00,109.7,109.7,109.69,109.69,6206.0,98.4078,98.4078,98.3988,98.3988,6206.0
2017-07-24 14:25:00,109.7,109.7,109.68,109.69,8000.0,98.4078,98.4078,98.3899,98.3988,8000.0
2017-07-24 14:30:00,109.69,109.72,109.69,109.7,86310.0,98.3988,98.4258,98.3988,98.4078,86310.0
2017-07-24 14:35:00,109.7,109.71,109.69,109.71,21284.0,98.4078,98.4168,98.3988,98.4168,21284.0
2017-07-24 14:40:00,109.7,109.71,109.69,109.7,2585.0,98.4078,98.4168,98.3988,98.4078,2585.0
2017-07-24 14:45:00,109.7,109.71,109.69,109.69,4025.0,98.4078,98.4168,98.3988,98.3988,4025.0
2017-07-24 14:50:00,109.69,109.7,109.69,109.7,8383.0,98.3988,98.4078,98.3988,98.4078,8383.0
2017-07-24 14:55:00,109.7,109.7,109.69,109.7,3560.0,98.4078,98.4078,98.3988,98.4078,3560.0
2017-07-24 15:00:00,109.7,109.7,109.69,109.7,2200.0,98.4078,98.4078,98.3988,98.4078,2200.0
2017-07-24 15:05:00,109.7,109.7,109.66,109.66,8035.0,98.4078,98.4078,98.3719,98.3719,8035.0
2017-07-24 15:10:00,109.67,109.67,109.62,109.64,17244.0,98.3809,98.3809,98.3361,98.354,17244.0
2017-07-24 15:15:00,109.64,109.66,109.63,109.63,7883.0,98.354,98.3719,98.345,98.345,7883.0
2017-07-24 15:20:00,109.63,109.64,109.63,109.64,2782.0,98.345,98.354,98.345,98.354,2782.0
2017-07-24 15:25:00,109.64,109.64,109.61,109.63,3277.0,98.354,98.354,98.3271,98.345,3277.0
2017-07-24 15:30:00,109.63,109.64,109.6,109.61,8570.0,98.345,98.354,98.3181,98.3271,8570.0
2017-07-24 15:35:00,109.61,109.63,109.61,109.61,5515.0,98.3271,98.345,98.3271,98.3271,5515.0
2017-07-24 15:40:00,109.62,109.63,109.6,109.63,15784.0,98.3361,98.345,98.3181,98.345,15784.0
2017-07-24 15:45:00,109.63,109.65,109.61,109.63,11672.0,98.345,98.363,98.3271,98.345,11672.0
2017-07-24 15:50:00,109.62,109.63,109.6,109.6,15768.0,98.3361,98.345,98.3181,98.3181,15768.0
2017-07-24 15:55:00,109.6,109.61,109.55,109.55,82199.0,98.3181,98.3271,98.2733,98.2733,82199.0
2017-07-25 09:30:00,109.56,109.63,109.55,109.62,32777.0,98.2822,98.345,98.2733,98.3361,32777.0
2017-07-25 09:35:00,109.63,109.68,109.6,109.64,17588.0,98.345,98.3899,98.3181,98.354,17588.0
2017-07-25 09:40:00,109.64,109.66,109.63,109.66,9700.0,98.354,98.3719,98.345,98.3719,9700.0
2017-07-25 09:45:00,109.65,109.71,109.65,109.7,5660.0,98.363,98.4168,98.363,98.4078,5660.0
2017-07-25 09:50:00,109.7,109.77,109.69,109.75,24359.0,98.4078,98.4706,98.3988,98.4527,24359.0
2017-07-25 09:55:00,109.74,109.75,109.7,109.74,21052.0,98.4437,98.4527,98.4078,98.4437,21052.0
2017-07-25 10:00:00,109.74,109.75,109.72,109.73,75192.0,98.4437,98.4527,98.4258,98.4347,75192.0
2017-07-25 10:05:00,109.73,109.76,109.72,109.73,9500.0,98.4347,98.4616,98.4258,98.4347,9500.0
2017-07-25 10:10:00,109.74,109.77,109.72,109.76,9436.0,98.4437,98.4706,98.4258,98.4616,9436.0
2017-07-25 10:15:00,109.76,109.77,109.76,109.77,3750.0,98.4616,98.4706,98.4616,98.4706,3750.0
2017-07-25 10:20:00,109.77,109.81,109.77,109.8,6458.0,98.4706,98.5065,98.4706,98.4975,6458.0
2017-07-25 10:25:00,109.8,109.85,109.8,109.82,62569.0,98.4975,98.5424,98.4975,98.5155,62569.0
2017-07-25 10:30:00,109.82,109.87,109.82,109.86,59575.0,98.5155,98.5603,98.5155,98.5513,59575.0
2017-07-25 10:35:00,109.86,109.88,109.84,109.88,45262.0,98.5513,98.5693,98.5334,98.5693,45262.0
2017-07-25 10:40:00,109.86,109.88,109.85,109.87,20155.0,98.5513,98.5693,98.5424,98.5603,20155.0
2017-07-25 10:45:00,109.86,109.87,109.84,109.87,13425.0,98.5513,98.5603,98.5334,98.5603,13425.0
2017-07-25 10:50:00,109.86,109.86,109.81,109.83,16844.0,98.5513,98.5513,98.5065,98.5244,16844.0
2017-07-25 10:55:00,109.83,109.84,109.82,109.83,6358.0,98.5244,98.5334,98.5155,98.5244,6358.0
2017-07-25 11:00:00,109.84,109.85,109.81,109.83,12758.0,98.5334,98.5424,98.5065,98.5244,12758.0
2017-07-25 11:05:00,109.84,109.86,109.84,109.84,7408.0,98.5334,98.5513,98.5334,98.5334,7408.0
2017-07-25 11:10:00,109.84,109.85,109.82,109.84,7253.0,98.5334,98.5424,98.5155,98.5334,7253.0
2017-07-25 11:15:00,109.84,109.85,109.82,109.85,8972.0,98.5334,98.5424,98.5155,98.5424,8972.0
2017-07-25 11:20:00,109.86,109.87,109.84,109.85,59633.0,98.5513,98.5603,98.5334,98.5424,59633.0
2017-07-25 11:25:00,109.85,109.86,109.84,109.84,13071.0,98.5424,98.5513,98.5334,98.5334,13071.0
2017-07-25 11:30:00,109.84,109.85,109.84,109.84,12325.0,98.5334,98.5424,98.5334,98.5334,12325.0
2017-07-25 11:35:00,109.84,109.85,109.83,109.84,7500.0,98.5334,98.5424,98.5244,98.5334,7500.0
2017-07-25 11:40:00,109.84,109.85,109.83,109.84,23256.0,98.5334,98.5424,98.5244,98.5334,23256.0
2017-07-25 11:45:00,109.83,109.84,109.81,109.82,12038.0,98.5244,98.5334,98.5065,98.5155,12038.0
2017-07-25 11:50:00,109.82,109.84,109.81,109.82,26200.0,98.5155,98.5334,98.5065,98.5155,26200.0
2017-07-25 11:55:00,109.82,109.82,109.81,109.82,14716.0,98.5155,98.5155,98.5065,98.5155,14716.0
2017-07-25 12:00:00,109.82,109.82,109.81,109.82,13499.0,98.5155,98.5155,98.5065,98.5155,13499.0
2017-07-25 12:05:00,109.83,109.87,109.81,109.86,212960.0,98.5244,98.5603,98.5065,98.5513,212960.0
2017-07-25 12:10:00,109.87,109.88,109.85,109.85,35956.0,98.5603,98.5693,98.5424,98.5424,35956.0
2017-07-25 12:15:00,109.86,109.89,109.86,109.88,4709.0,98.5513,98.5783,98.5513,98.5693,4709.0
2017-07-25 12:20:00,109.88,109.88,109.87,109.88,2700.0,98.5693,98.5693,98.5603,98.5693,2700.0
2017-07-25 12:25:00,109.88,109.88,109.86,109.87,4896.0,98.5693,98.5693,98.5513,98.5603,4896.0
2017-07-25 12:30:00,109.86,109.88,109.86,109.88,4534.0,98.5513,98.5693,98.5513,98.5693,4534.0
2017-07-25 12:35:00,109.88,109.89,109.86,109.87,5767.0,98.5693,98.5783,98.5513,98.5603,5767.0
2017-07-25 12:40:00,109.87,109.91,109.85,109.87,111840.0,98.5603,98.5962,98.5424,98.5603,111840.0
2017-07-25 12:45:00,109.87,109.89,109.85,109.88,20368.0,98.5603,98.5783,98.5424,98.5693,20368.0
2017-07-25 12:50:00,109.86,109.88,109.82,109.83,20688.0,98.5513,98.5693,98.5155,98.5244,20688.0
2017-07-25 12:55:00,109.83,109.85,109.82,109.84,38668.0,98.5244,98.5424,98.5155,98.5334,38668.0
2017-07-25 13:00:00,109.85,109.85,109.84,109.84,2312.0,98.5424,98.5424,98.5334,98.5334,2312.0
2017-07-25 13:05:00,109.84,109.85,109.83,109.84,6832.0,98.5334,98.5424,98.5244,98.5334,6832.0
2017-07-25 13:10:00,109.84,109.86,109.84,109.85,53074.0,98.5334,98.5513,98.5334,98.5424,53074.0
2017-07-25 13:15:00,109.86,109.86,109.83,109.85,88005.0,98.5513,98.5513,98.5244,98.5424,88005.0
2017-07-25 13:20:00,109.83,109.85,109.83,109.84,1600.0,98.5244,98.5424,98.5244,98.5334,1600.0
2017-07-25 13:25:00,109.85,109.85,109.84,109.85,111276.0,98.5424,98.5424,98.5334,98.5424,111276.0
2017-07-25 13:30:00,109.85,109.85,109.84,109.85,152700.0,98.5424,98.5424,98.5334,98.5424,152700.0
2017-07-25 13:35:00,109.85,109.85,109.82,109.83,6505.0,98.5424,98.5424,98.5155,98.5244,6505.0
2017-07-25 13:40:00,109.82,109.84,109.82,109.84,1849.0,98.5155,98.5334,98.5155,98.5334,1849.0
2017-07-25 13:45:00,109.83,109.83,109.81,109.81,4860.0,98.5244,98.5244,98.5065,98.5065,4860.0
2017-07-25 13:50:00,109.82,109.83,109.81,109.82,4050.0,98.5155,98.5244,98.5065,98.5155,4050.0
2017-07-25 13:55:00,109.83,109.84,109.81,109.82,6379.0,98.5244,98.5334,98.5065,98.5155,6379.0
2017-07-25 14:00:00,109.83,109.83,109.82,109.83,3607.0,98.5244,98.5244,98.5155,98.5244,3607.0
2017-07-25 14:05:00,109.83,109.84,109.82,109.84,2000.0,98.5244,98.5334,98.5155,98.5334,2000.0
2017-07-25 14:10:00,109.84,109.84,109.82,109.84,2500.0,98.5334,98.5334,98.5155,98.5334,2500.0
2017-07-25 14:15:00,109.84,109.84,109.82,109.83,5800.0,98.5334,98.5334,98.5155,98.5244,5800.0
2017-07-25 14:20:00,109.84,109.86,109.83,109.86,136362.0,98.5334,98.5513,98.5244,98.5513,136362.0
2017-07-25 14:25:00,109.86,109.9,109.85,109.9,16964.0,98.5513,98.5872,98.5424,98.5872,16964.0
2017-07-25 14:30:00,109.9,109.9,109.87,109.9,12355.0,98.5872,98.5872,98.5603,98.5872,12355.0
2017-07-25 14:35:00,109.9,109.91,109.89,109.9,18324.0,98.5872,98.5962,98.5783,98.5872,18324.0
2017-07-25 14:40:00,109.9,109.91,109.89,109.91,6267.0,98.5872,98.5962,98.5783,98.5962,6267.0
2017-07-25 14:45:00,109.91,109.92,109.9,109.91,16755.0,98.5962,98.6052,98.5872,98.5962,16755.0
2017-07-25 14:50:00,109.92,109.92,109.91,109.92,6840.0,98.6052,98.6052,98.5962,98.6052,6840.0
2017-07-25 14:55:00,109.92,109.93,109.92,109.93,13347.0,98.6052,98.6141,98.6052,98.6141,13347.0
2017-07-25 15:00:00,109.92,109.93,109.86,109.87,38267.0,98.6052,98.6141,98.5513,98.5603,38267.0
2017-07-25 15:05:00,109.87,109.88,109.82,109.82,13257.0,98.5603,98.5693,98.5155,98.5155,13257.0
2017-07-25 15:10:00,109.83,109.83,109.81,109.81,12922.0,98.5244,98.5244,98.5065,98.5065,12922.0
2017-07-25 15:15:00,109.82,109.82,109.8,109.8,35555.0,98.5155,98.5155,98.4975,98.4975,35555.0
2017-07-25 15:20:00,109.8,109.81,109.79,109.8,103700.0,98.4975,98.5065,98.4886,98.4975,103700.0
2017-07-25 15:25:00,109.8,109.81,109.8,109.81,11300.0,98.4975,98.5065,98.4975,98.5065,11300.0
2017-07-25 15:30:00,109.81,109.81,109.8,109.8,20816.0,98.5065,98.5065,98.4975,98.4975,20816.0
2017-07-25 15:35:00,109.8,109.81,109.8,109.8,54066.0,98.4975,98.5065,98.4975,98.4975,54066.0
2017-07-25 15:40:00,109.8,109.81,109.79,109.8,23605.0,98.4975,98.5065,98.4886,98.4975,23605.0
2017-07-25 15:45:00,109.8,109.81,109.74,109.74,17156.0,98.4975,98.5065,98.4437,98.4437,17156.0
2017-07-25 15:50:00,109.74,109.75,109.71,109.73,13391.0,98.4437,98.4527,98.4168,98.4347,13391.0
2017-07-25 15:55:00,109.73,109.74,109.71,109.71,26474.0,98.4347,98.4437,98.4168,98.4168,26474.0
2017-07-26 09:30:00,109.75,109.85,109.75,109.84,30326.0,98.4527,98.5424,98.4527,98.5334,30326.0
2017-07-26 09:35:00,109.84,109.85,109.81,109.81,28185.0,98.5334,98.5424,98.5065,98.5065,28185.0
2017-07-26 09:40:00,109.82,109.85,109.8,109.84,36888.0,98.5155,98.5424,98.4975,98.5334,36888.0
2017-07-26 09:45:00,109.84,109.88,109.84,109.88,17637.0,98.5334,98.5693,98.5334,98.5693,17637.0
2017-07-26 09:50:00,109.88,109.91,109.84,109.87,46634.0,98.5693,98.5962,98.5334,98.5603,46634.0
2017-07-26 09:55:00,109.87,109.89,109.84,109.87,147874.0,98.5603,98.5783,98.5334,98.5603,147874.0
2017-07-26 10:00:00,109.87,109.87,109.85,109.86,21602.0,98.5603,98.5603,98.5424,98.5513,21602.0
2017-07-26 10:05:00,109.87,109.87,109.85,109.86,51373.0,98.5603,98.5603,98.5424,98.5513,51373.0
2017-07-26 10:10:00,109.85,109.87,109.83,109.87,58124.0,98.5424,98.5603,98.5244,98.5603,58124.0
2017-07-26 10:15:00,109.88,109.88,109.85,109.85,18982.0,98.5693,98.5693,98.5424,98.5424,18982.0
2017-07-26 10:20:00,109.86,109.86,109.83,109.86,31050.0,98.5513,98.5513,98.5244,98.5513,31050.0
2017-07-26 10:25:00,109.86,109.86,109.84,109.85,17829.0,98.5513,98.5513,98.5334,98.5424,17829.0
2017-07-26 10:30:00,109.85,109.86,109.83,109.86,12551.0,98.5424,98.5513,98.5244,98.5513,12551.0
2017-07-26 10:35:00,109.85,109.86,109.83,109.84,8831.0,98.5424,98.5513,98.5244,98.5334,8831.0
2017-07-26 10:40:00,109.84,109.84,109.82,109.83,11189.0,98.5334,98.5334,98.5155,98.5244,11189.0
2017-07-26 10:45:00,109.83,109.83,109.78,109.79,110800.0,98.5244,98.5244,98.4796,98.4886,110800.0
2017-07-26 10:50:00,109.79,109.83,109.78,109.83,93665.0,98.4886,98.5244,98.4796,98.5244,93665.0
2017-07-26 10:55:00,109.83,109.87,109.82,109.87,28892.0,98.5244,98.5603,98.5155,98.5603,28892.0
2017-07-26 11:00:00,109.87,109.91,109.87,109.9,84681.0,98.5603,98.5962,98.5603,98.5872,84681.0
2017-07-26 11:05:00,109.9,109.9,109.88,109.88,8909.0,98.5872,98.5872,98.5693,98.5693,8909.0
2017-07-26 11:10:00,109.89,109.89,109.87,109.88,8683.0,98.5783,98.5783,98.5603,98.5693,8683.0
2017-07-26 11:15:00,109.89,109.89,109.87,109.88,7581.0,98.5783,98.5783,98.5603,98.5693,7581.0
2017-07-26 11:20:00,109.89,109.91,109.88,109.9,26723.0,98.5783,98.5962,98.5693,98.5872,26723.0
2017-07-26 11:25:00,109.9,109.9,109.89,109.9,16318.0,98.5872,98.5872,98.5783,98.5872,16318.0
2017-07-26 11:30:00,109.9,109.9,109.89,109.9,12850.0,98.5872,98.5872,98.5783,98.5872,12850.0
2017-07-26 11:35:00,109.9,109.9,109.85,109.86,27783.0,98.5872,98.5872,98.5424,98.5513,27783.0
2017-07-26 11:40:00,109.86,109.88,109.85,109.88,51943.0,98.5513,98.5693,98.5424,98.5693,51943.0
2017-07-26 11:45:00,109.88,109.91,109.88,109.91,85681.0,98.5693,98.5962,98.5693,98.5962,85681.0
2017-07-26 11:50:00,109.91,109.91,109.89,109.91,25203.0,98.5962,98.5962,98.5783,98.5962,25203.0
2017-07-26 11:55:00,109.9,109.91,109.9,109.9,16003.0,98.5872,98.5962,98.5872,98.5872,16003.0
2017-07-26 12:00:00,109.91,109.91,109.9,109.91,13729.0,98.5962,98.5962,98.5872,98.5962,13729.0
2017-07-26 12:05:00,109.9,109.91,109.9,109.91,13080.0,98.5872,98.5962,98.5872,98.5962,13080.0
2017-07-26 12:10:00,109.91,109.91,109.9,109.91,6775.0,98.5962,98.5962,98.5872,98.5962,6775.0
2017-07-26 12:15:00,109.91,109.91,109.9,109.91,2220.0,98.5962,98.5962,98.5872,98.5962,2220.0
2017-07-26 12:20:00,109.91,109.91,109.89,109.91,43884.0,98.5962,98.5962,98.5783,98.5962,43884.0
2017-07-26 12:25:00,109.9,109.91,109.9,109.91,15580.0,98.5872,98.5962,98.5872,98.5962,15580.0
2017-07-26 12:30:00,109.9,109.91,109.9,109.91,24002.0,98.5872,98.5962,98.5872,98.5962,24002.0
2017-07-26 12:35:00,109.91,109.91,109.89,109.9,14885.0,98.5962,98.5962,98.5783,98.5872,14885.0
2017-07-26 12:40:00,109.89,109.9,109.89,109.89,5040.0,98.5783,98.5872,98.5783,98.5783,5040.0
2017-07-26 12:45:00,109.9,109.9,109.89,109.9,3464.0,98.5872,98.5872,98.5783,98.5872,3464.0
2017-07-26 12:50:00,109.9,109.9,109.89,109.9,11099.0,98.5872,98.5872,98.5783,98.5872,11099.0
2017-07-26 12:55:00,109.89,109.9,109.89,109.9,2500.0,98.5783,98.5872,98.5783,98.5872,2500.0
2017-07-26 13:00:00,109.89,109.9,109.89,109.89,7294.0,98.5783,98.5872,98.5783,98.5783,7294.0
2017-07-26 13:05:00,109.9,109.9,109.89,109.9,2300.0,98.5872,98.5872,98.5783,98.5872,2300.0
2017-07-26 13:10:00,109.89,109.9,109.89,109.9,17467.0,98.5783,98.5872,98.5783,98.5872,17467.0
2017-07-26 13:15:00,109.9,109.9,109.89,109.9,75800.0,98.5872,98.5872,98.5783,98.5872,75800.0
2017-07-26 13:20:00,109.9,109.9,109.89,109.9,5950.0,98.5872,98.5872,98.5783,98.5872,5950.0
2017-07-26 13:25:00,109.9,109.9,109.89,109.9,4259.0,98.5872,98.5872,98.5783,98.5872,4259.0
2017-07-26 13:30:00,109.89,109.92,109.89,109.91,34961.0,98.5783,98.6052,98.5783,98.5962,34961.0
2017-07-26 13:35:00,109.91,109.93,109.89,109.9,17246.0,98.5962,98.6141,98.5783,98.5872,17246.0
2017-07-26 13:40:00,109.9,109.91,109.9,109.9,7171.0,98.5872,98.5962,98.5872,98.5872,7171.0
2017-07-26 13:45:00,109.9,109.91,109.9,109.9,2367.0,98.5872,98.5962,98.5872,98.5872,2367.0
2017-07-26 13:50:00,109.9,109.91,109.9,109.9,4233.0,98.5872,98.5962,98.5872,98.5872,4233.0
2017-07-26 13:55:00,109.91,109.93,109.9,109.92,25891.0,98.5962,98.6141,98.5872,98.6052,25891.0
2017-07-26 14:00:00,109.92,109.93,109.91,109.92,12097.0,98.6052,98.6141,98.5962,98.6052,12097.0
2017-07-26 14:05:00,109.93,109.93,109.91,109.91,8284.0,98.6141,98.6141,98.5962,98.5962,8284.0
2017-07-26 14:10:00,109.91,109.92,109.9,109.9,14143.0,98.5962,98.6052,98.5872,98.5872,14143.0
2017-07-26 14:15:00,109.9,109.91,109.9,109.9,8305.0,98.5872,98.5962,98.5872,98.5872,8305.0
2017-07-26 14:20:00,109.9,109.91,109.9,109.9,9345.0,98.5872,98.5962,98.5872,98.5872,9345.0
2017-07-26 14:25:00,109.9,109.91,109.9,109.9,17266.0,98.5872,98.5962,98.5872,98.5872,17266.0
2017-07-26 14:30:00,109.9,109.91,109.9,109.9,9215.0,98.5872,98.5962,98.5872,98.5872,9215.0
2017-07-26 14:35:00,109.9,109.91,109.9,109.9,39916.0,98.5872,98.5962,98.5872,98.5872,39916.0
2017-07-26 14:40:00,109.9,109.91,109.9,109.9,11158.0,98.5872,98.5962,98.5872,98.5872,11158.0
2017-07-26 14:45:00,109.91,109.91,109.9,109.9,14235.0,98.5962,98.5962,98.5872,98.5872,14235.0
2017-07-26 14:50:00,109.9,109.91,109.9,109.9,30593.0,98.5872,98.5962,98.5872,98.5872,30593.0
2017-07-26 14:55:00,109.9,109.91,109.9,109.9,7799.0,98.5872,98.5962,98.5872,98.5872,7799.0
2017-07-26 15:00:00,109.9,109.91,109.9,109.9,11565.0,98.5872,98.5962,98.5872,98.5872,11565.0
2017-07-26 15:05:00,109.9,109.91,109.9,109.9,11218.0,98.5872,98.5962,98.5872,98.5872,11218.0
2017-07-26 15:10:00,109.9,109.91,109.9,109.9,18719.0,98.5872,98.5962,98.5872,98.5872,18719.0
2017-07-26 15:15:00,109.91,109.93,109.9,109.92,32593.0,98.5962,98.6141,98.5872,98.6052,32593.0
2017-07-26 15:20:00,109.93,109.95,109.92,109.94,25292.0,98.6141,98.6321,98.6052,98.6231,25292.0
2017-07-26 15:25:00,109.94,109.94,109.92,109.92,8653.0,98.6231,98.6231,98.6052,98.6052,8653.0
2017-07-26 15:30:00,109.92,109.92,109.9,109.9,33227.0,98.6052,98.6052,98.5872,98.5872,33227.0
2017-07-26 15:35:00,109.9,109.91,109.89,109.9,46425.0,98.5872,98.5962,98.5783,98.5872,46425.0
2017-07-26 15:40:00,109.9,109.91,109.9,109.9,22904.0,98.5872,98.5962,98.5872,98.5872,22904.0
2017-07-26 15:45:00,109.9,109.91,109.89,109.9,48863.0,98.5872,98.5962,98.5783,98.5872,48863.0
2017-07-26 15:50:00,109.91,109.91,109.9,109.9,36136.0,98.5962,98.5962,98.5872,98.5872,36136.0
2017-07-26 15:55:00,109.91,109.93,109.9,109.92,105608.0,98.5962,98.6141,98.5872,98.6052,105608.0
2017-07-27 09:30:00,109.85,109.9,109.84,109.86,30704.0,98.5424,98.5872,98.5334,98.5513,30704.0
2017-07-27 09:35:00,109.86,109.91,109.86,109.9,93358.0,98.5513,98.5962,98.5513,98.5872,93358.0
2017-07-27 09:40:00,109.9,109.9,109.89,109.9,33216.0,98.5872,98.5872,98.5783,98.5872,33216.0
2017-07-27 09:45:00,109.9,109.94,109.9,109.94,86966.0,98.5872,98.6231,98.5872,98.6231,86966.0
2017-07-27 09:50:00,109.94,109.95,109.92,109.93,33043.0,98.6231,98.6321,98.6052,98.6141,33043.0
2017-07-27 09:55:00,109.93,109.95,109.92,109.95,12876.0,98.6141,98.6321,98.6052,98.6321,12876.0
2017-07-27 10:00:00,109.95,110.04,109.94,110.0,117686.0,98.6321,98.7128,98.6231,98.6769,117686.0
2017-07-27 10:05:00,110.01,110.05,110.0,110.01,64523.0,98.6859,98.7218,98.6769,98.6859,64523.0
2017-07-27 10:10:00,110.01,110.03,110.01,110.03,57265.0,98.6859,98.7039,98.6859,98.7039,57265.0
2017-07-27 10:15:00,110.03,110.23,110.02,110.15,63018.0,98.7039,98.8833,98.6949,98.8115,63018.0
2017-07-27 10:20:00,110.16,110.25,110.15,110.22,128589.0,98.8205,98.9012,98.8115,98.8743,128589.0
2017-07-27 10:25:00,110.22,110.43,110.22,110.42,52240.0,98.8743,99.0627,98.8743,99.0537,52240.0
2017-07-27 10:30:00,110.4,110.41,110.23,110.27,60198.0,99.0358,99.0447,98.8833,98.9191,60198.0
2017-07-27 10:35:00,110.26,110.28,110.2,110.21,18888.0,98.9102,98.9281,98.8564,98.8653,18888.0
2017-07-27 10:40:00,110.21,110.26,110.2,110.21,30573.0,98.8653,98.9102,98.8564,98.8653,30573.0
2017-07-27 10:45:00,110.2,110.22,110.19,110.2,33888.0,98.8564,98.8743,98.8474,98.8564,33888.0
2017-07-27 10:50:00,110.2,110.27,110.2,110.27,35808.0,98.8564,98.9191,98.8564,98.9191,35808.0
2017-07-27 10:55:00,110.28,110.28,110.25,110.26,19324.0,98.9281,98.9281,98.9012,98.9102,19324.0
2017-07-27 11:00:00,110.26,110.34,110.26,110.3,27399.0,98.9102,98.9819,98.9102,98.9461,27399.0
2017-07-27 11:05:00,110.3,110.3,110.24,110.27,10848.0,98.9461,98.9461,98.8922,98.9191,10848.0
2017-07-27 11:10:00,110.27,110.28,110.25,110.26,5523.0,98.9191,98.9281,98.9012,98.9102,5523.0
2017-07-27 11:15:00,110.27,110.27,110.22,110.22,30091.0,98.9191,98.9191,98.8743,98.8743,30091.0
2017-07-27 11:20:00,110.22,110.22,110.17,110.17,8046.0,98.8743,98.8743,98.8294,98.8294,8046.0
2017-07-27 11:25:00,110.18,110.18,110.09,110.14,76235.0,98.8384,98.8384,98.7577,98.8025,76235.0
2017-07-27 11:30:00,110.13,110.15,110.13,110.15,12091.0,98.7936,98.8115,98.7936,98.8115,12091.0
2017-07-27 11:35:00,110.14,110.15,110.14,110.15,28169.0,98.8025,98.8115,98.8025,98.8115,28169.0
2017-07-27 11:40:00,110.15,110.15,110.14,110.15,19015.0,98.8115,98.8115,98.8025,98.8115,19015.0
2017-07-27 11:45:00,110.15,110.2,110.15,110.2,11650.0,98.8115,98.8564,98.8115,98.8564,11650.0
2017-07-27 11:50:00,110.2,110.2,110.11,110.14,34515.0,98.8564,98.8564,98.7756,98.8025,34515.0
2017-07-27 11:55:00,110.14,110.16,110.13,110.15,34540.0,98.8025,98.8205,98.7936,98.8115,34540.0
2017-07-27 12:00:00,110.14,110.15,110.14,110.15,4620.0,98.8025,98.8115,98.8025,98.8115,4620.0
2017-07-27 12:05:00,110.15,110.19,110.15,110.15,10625.0,98.8115,98.8474,98.8115,98.8115,10625.0
2017-07-27 12:10:00,110.14,110.15,110.12,110.15,20697.0,98.8025,98.8115,98.7846,98.8115,20697.0
2017-07-27 12:15:00,110.15,110.17,110.13,110.17,6524.0,98.8115,98.8294,98.7936,98.8294,6524.0
2017-07-27 12:20:00,110.17,110.18,110.16,110.18,7150.0,98.8294,98.8384,98.8205,98.8384,7150.0
2017-07-27 12:25:00,110.18,110.18,110.15,110.16,21909.0,98.8384,98.8384,98.8115,98.8205,21909.0
2017-07-27 12:30:00,110.16,110.16,110.04,110.05,24936.0,98.8205,98.8205,98.7128,98.7218,24936.0
2017-07-27 12:35:00,110.05,110.07,109.99,110.03,50645.0,98.7218,98.7397,98.668,98.7039,50645.0
2017-07-27 12:40:00,110.03,110.04,110.0,110.04,24587.0,98.7039,98.7128,98.6769,98.7128,24587.0
2017-07-27 12:45:00,110.04,110.04,110.0,110.0,17525.0,98.7128,98.7128,98.6769,98.6769,17525.0
2017-07-27 12:50:00,110.01,110.07,110.01,110.07,15789.0,98.6859,98.7397,98.6859,98.7397,15789.0
2017-07-27 12:55:00,110.08,110.08,110.0,110.01,22554.0,98.7487,98.7487,98.6769,98.6859,22554.0
2017-07-27 13:00:00,110.0,110.03,110.0,110.01,12006.0,98.6769,98.7039,98.6769,98.6859,12006.0
2017-07-27 13:05:00,110.0,110.02,110.0,110.01,18179.0,98.6769,98.6949,98.6769,98.6859,18179.0
2017-07-27 13:10:00,110.01,110.04,110.0,110.03,15287.0,98.6859,98.7128,98.6769,98.7039,15287.0
2017-07-27 13:15:00,110.03,110.04,110.0,110.01,17073.0,98.7039,98.7128,98.6769,98.6859,17073.0
2017-07-27 13:20:00,110.01,110.01,109.99,110.01,31547.0,98.6859,98.6859,98.668,98.6859,31547.0
2017-07-27 13:25:00,110.01,110.03,109.99,110.03,45755.0,98.6859,98.7039,98.668,98.7039,45755.0
2017-07-27 13:30:00,110.01,110.03,110.01,110.01,3612.0,98.6859,98.7039,98.6859,98.6859,3612.0
2017-07-27 13:35:00,110.02,110.02,110.0,110.0,17111.0,98.6949,98.6949,98.6769,98.6769,17111.0
2017-07-27 13:40:00,110.0,110.04,110.0,110.03,25216.0,98.6769,98.7128,98.6769,98.7039,25216.0
2017-07-27 13:45:00,110.05,110.09,110.04,110.07,10575.0,98.7218,98.7577,98.7128,98.7397,10575.0
2017-07-27 13:50:00,110.07,110.09,110.04,110.09,6057.0,98.7397,98.7577,98.7128,98.7577,6057.0
2017-07-27 13:55:00,110.1,110.13,110.06,110.13,12966.0,98.7666,98.7936,98.7308,98.7936,12966.0
2017-07-27 14:00:00,110.13,110.17,110.13,110.14,25670.0,98.7936,98.8294,98.7936,98.8025,25670.0
2017-07-27 14:05:00,110.15,110.15,110.11,110.13,7553.0,98.8115,98.8115,98.7756,98.7936,7553.0
2017-07-27 14:10:00,110.14,110.16,110.13,110.15,7006.0,98.8025,98.8205,98.7936,98.8115,7006.0
2017-07-27 14:15:00,110.15,110.17,110.14,110.17,22747.0,98.8115,98.8294,98.8025,98.8294,22747.0
2017-07-27 14:20:00,110.17,110.18,110.16,110.16,8875.0,98.8294,98.8384,98.8205,98.8205,8875.0
2017-07-27 14:25:00,110.16,110.19,110.13,110.19,14150.0,98.8205,98.8474,98.7936,98.8474,14150.0
2017-07-27 14:30:00,110.18,110.19,110.11,110.12,5948.0,98.8384,98.8474,98.7756,98.7846,5948.0
2017-07-27 14:35:00,110.09,110.16,110.09,110.16,9814.0,98.7577,98.8205,98.7577,98.8205,9814.0
2017-07-27 14:40:00,110.16,110.2,110.15,110.18,13638.0,98.8205,98.8564,98.8115,98.8384,13638.0
2017-07-27 14:45:00,110.18,110.2,110.18,110.19,6335.0,98.8384,98.8564,98.8384,98.8474,6335.0
2017-07-27 14:50:00,110.18,110.2,110.18,110.19,9214.0,98.8384,98.8564,98.8384,98.8474,9214.0
2017-07-27 14:55:00,110.18,110.19,110.18,110.19,6743.0,98.8384,98.8474,98.8384,98.8474,6743.0
2017-07-27 15:00:00,110.19,110.19,110.18,110.19,3425.0,98.8474,98.8474,98.8384,98.8474,3425.0
2017-07-27 15:05:00,110.19,110.2,110.18,110.18,9289.0,98.8474,98.8564,98.8384,98.8384,9289.0
2017-07-27 15:10:00,110.19,110.28,110.18,110.27,60383.0,98.8474,98.9281,98.8384,98.9191,60383.0
2017-07-27 15:15:00,110.27,110.3,110.27,110.29,7400.0,98.9191,98.9461,98.9191,98.9371,7400.0
2017-07-27 15:20:00,110.28,110.32,110.27,110.32,14029.0,98.9281,98.964,98.9191,98.964,14029.0
2017-07-27 15:25:00,110.32,110.32,110.31,110.32,25243.0,98.964,98.964,98.955,98.964,25243.0
2017-07-27 15:30:00,110.31,110.36,110.26,110.35,38802.0,98.955,98.9999,98.9102,98.9909,38802.0
2017-07-27 15:35:00,110.35,110.36,110.31,110.33,32851.0,98.9909,98.9999,98.955,98.973,32851.0
2017-07-27 15:40:00,110.32,110.34,110.32,110.34,10926.0,98.964,98.9819,98.964,98.9819,10926.0
2017-07-27 15:45:00,110.34,110.36,110.33,110.35,26981.0,98.9819,98.9999,98.973,98.9909,26981.0
2017-07-27 15:50:00,110.35,110.36,110.3,110.31,69068.0,98.9909,98.9999,98.9461,98.955,69068.0
2017-07-27 15:55:00,110.32,110.32,110.25,110.29,96368.0,98.964,98.964,98.9012,98.9371,96368.0
2017-07-28 09:30:00,110.26,110.26,110.05,110.09,17841.0,98.9102,98.9102,98.7218,98.7577,17841.0
2017-07-28 09:35:00,110.09,110.21,110.07,110.18,11359.0,98.7577,98.8653,98.7397,98.8384,11359.0
2017-07-28 09:40:00,110.18,110.3,110.18,110.29,15825.0,98.8384,98.9461,98.8384,98.9371,15825.0
2017-07-28 09:45:00,110.29,110.3,110.2,110.2,9278.0,98.9371,98.9461,98.8564,98.8564,9278.0
2017-07-28 09:50:00,110.21,110.28,110.18,110.18,7100.0,98.8653,98.9281,98.8384,98.8384,7100.0
2017-07-28 09:55:00,110.17,110.22,110.13,110.18,7438.0,98.8294,98.8743,98.7936,98.8384,7438.0
2017-07-28 10:00:00,110.19,110.21,110.14,110.21,8700.0,98.8474,98.8653,98.8025,98.8653,8700.0
2017-07-28 10:05:00,110.21,110.29,110.21,110.29,84268.0,98.8653,98.9371,98.8653,98.9371,84268.0
2017-07-28 10:10:00,110.28,110.31,110.28,110.29,18133.0,98.9281,98.955,98.9281,98.9371,18133.0
2017-07-28 10:15:00,110.29,110.29,110.17,110.19,12926.0,98.9371,98.9371,98.8294,98.8474,12926.0
2017-07-28 10:20:00,110.2,110.22,110.16,110.17,6540.0,98.8564,98.8743,98.8205,98.8294,6540.0
2017-07-28 10:25:00,110.18,110.22,110.17,110.18,15356.0,98.8384,98.8743,98.8294,98.8384,15356.0
2017-07-28 10:30:00,110.19,110.22,110.16,110.16,8353.0,98.8474,98.8743,98.8205,98.8205,8353.0
2017-07-28 10:35:00,110.16,110.19,110.15,110.18,9096.0,98.8205,98.8474,98.8115,98.8384,9096.0
2017-07-28 10:40:00,110.17,110.22,110.17,110.22,3826.0,98.8294,98.8743,98.8294,98.8743,3826.0
2017-07-28 10:45:00,110.21,110.22,110.2,110.22,5537.0,98.8653,98.8743,98.8564,98.8743,5537.0
2017-07-28 10:50:00,110.22,110.28,110.22,110.22,20241.0,98.8743,98.9281,98.8743,98.8743,20241.0
2017-07-28 10:55:00,110.23,110.26,110.22,110.26,4838.0,98.8833,98.9102,98.8743,98.9102,4838.0
2017-07-28 11:00:00,110.26,110.29,110.26,110.29,4931.0,98.9102,98.9371,98.9102,98.9371,4931.0
2017-07-28 11:05:00,110.29,110.3,110.23,110.3,24075.0,98.9371,98.9461,98.8833,98.9461,24075.0
2017-07-28 11:10:00,110.3,110.3,110.25,110.27,6521.0,98.9461,98.9461,98.9012,98.9191,6521.0
2017-07-28 11:15:00,110.27,110.29,110.27,110.27,10187.0,98.9191,98.9371,98.9191,98.9191,10187.0
2017-07-28 11:20:00,110.28,110.3,110.27,110.29,8458.0,98.9281,98.9461,98.9191,98.9371,8458.0
2017-07-28 11:25:00,110.29,110.3,110.28,110.3,4866.0,98.9371,98.9461,98.9281,98.9461,4866.0
2017-07-28 11:30:00,110.3,110.3,110.24,110.25,9657.0,98.9461,98.9461,98.8922,98.9012,9657.0
2017-07-28 11:35:00,110.26,110.29,110.25,110.28,9695.0,98.9102,98.9371,98.9012,98.9281,9695.0
2017-07-28 11:40:00,110.28,110.29,110.26,110.26,4127.0,98.9281,98.9371,98.9102,98.9102,4127.0
2017-07-28 11:45:00,110.26,110.29,110.26,110.29,11265.0,98.9102,98.9371,98.9102,98.9371,11265.0
2017-07-28 11:50:00,110.29,110.4,110.26,110.28,97231.0,98.9371,99.0358,98.9102,98.9281,97231.0
2017-07-28 11:55:00,110.28,110.29,110.28,110.29,3286.0,98.9281,98.9371,98.9281,98.9371,3286.0
2017-07-28 12:00:00,110.29,110.29,110.28,110.29,6100.0,98.9371,98.9371,98.9281,98.9371,6100.0
2017-07-28 12:05:00,110.29,110.29,110.28,110.29,19332.0,98.9371,98.9371,98.9281,98.9371,19332.0
2017-07-28 12:10:00,110.29,110.3,110.25,110.26,11955.0,98.9371,98.9461,98.9012,98.9102,11955.0
2017-07-28 12:15:00,110.25,110.26,110.24,110.25,8895.0,98.9012,98.9102,98.8922,98.9012,8895.0
2017-07-28 12:20:00,110.26,110.33,110.24,110.33,51759.0,98.9102,98.973,98.8922,98.973,51759.0
2017-07-28 12:25:00,110.34,110.35,110.29,110.3,14650.0,98.9819,98.9909,98.9371,98.9461,14650.0
2017-07-28 12:30:00,110.3,110.36,110.3,110.34,29277.0,98.9461,98.9999,98.9461,98.9819,29277.0
2017-07-28 12:35:00,110.35,110.36,110.3,110.31,8888.0,98.9909,98.9999,98.9461,98.955,8888.0
2017-07-28 12:40:00,110.32,110.33,110.3,110.32,7060.0,98.964,98.973,98.9461,98.964,7060.0
2017-07-28 12:45:00,110.33,110.33,110.31,110.33,5340.0,98.973,98.973,98.955,98.973,5340.0
2017-07-28 12:50:00,110.33,110.33,110.27,110.28,10144.0,98.973,98.973,98.9191,98.9281,10144.0
2017-07-28 12:55:00,110.3,110.3,110.28,110.3,7515.0,98.9461,98.9461,98.9281,98.9461,7515.0
2017-07-28 13:00:00,110.3,110.3,110.29,110.3,14658.0,98.9461,98.9461,98.9371,98.9461,14658.0
2017-07-28 13:05:00,110.3,110.3,110.29,110.3,40636.0,98.9461,98.9461,98.9371,98.9461,40636.0
2017-07-28 13:10:00,110.3,110.35,110.28,110.29,23985.0,98.9461,98.9909,98.9281,98.9371,23985.0
2017-07-28 13:15:00,110.31,110.32,110.29,110.29,1100.0,98.955,98.964,98.9371,98.9371,1100.0
2017-07-28 13:20:00,110.31,110.32,110.29,110.3,114832.0,98.955,98.964,98.9371,98.9461,114832.0
2017-07-28 13:25:00,110.3,110.35,110.29,110.33,11496.0,98.9461,98.9909,98.9371,98.973,11496.0
2017-07-28 13:30:00,110.34,110.34,110.29,110.3,9820.0,98.9819,98.9819,98.9371,98.9461,9820.0
2017-07-28 13:35:00,110.3,110.31,110.29,110.3,9340.0,98.9461,98.955,98.9371,98.9461,9340.0
2017-07-28 13:40:00,110.31,110.32,110.29,110.31,4741.0,98.955,98.964,98.9371,98.955,4741.0
2017-07-28 13:45:00,110.32,110.33,110.31,110.33,7612.0,98.964,98.973,98.955,98.973,7612.0
2017-07-28 13:50:00,110.33,110.33,110.28,110.3,16486.0,98.973,98.973,98.9281,98.9461,16486.0
2017-07-28 13:55:00,110.3,110.3,110.29,110.3,1523.0,98.9461,98.9461,98.9371,98.9461,1523.0
2017-07-28 14:00:00,110.3,110.3,110.26,110.26,9498.0,98.9461,98.9461,98.9102,98.9102,9498.0
2017-07-28 14:05:00,110.27,110.27,110.26,110.26,4750.0,98.9191,98.9191,98.9102,98.9102,4750.0
2017-07-28 14:10:00,110.25,110.26,110.25,110.26,7931.0,98.9012,98.9102,98.9012,98.9102,7931.0
2017-07-28 14:15:00,110.26,110.28,110.25,110.27,7727.0,98.9102,98.9281,98.9012,98.9191,7727.0
2017-07-28 14:20:00,110.27,110.27,110.26,110.27,4203.0,98.9191,98.9191,98.9102,98.9191,4203.0
2017-07-28 14:25:00,110.27,110.29,110.25,110.29,12126.0,98.9191,98.9371,98.9012,98.9371,12126.0
2017-07-28 14:30:00,110.29,110.3,110.26,110.3,16616.0,98.9371,98.9461,98.9102,98.9461,16616.0
2017-07-28 14:35:00,110.3,110.3,110.26,110.27,12612.0,98.9461,98.9461,98.9102,98.9191,12612.0
2017-07-28 14:40:00,110.26,110.26,110.23,110.24,58513.0,98.9102,98.9102,98.8833,98.8922,58513.0
2017-07-28 14:45:00,110.25,110.25,110.24,110.24,1400.0,98.9012,98.9012,98.8922,98.8922,1400.0
2017-07-28 14:50:00,110.25,110.28,110.23,110.25,67306.0,98.9012,98.9281,98.8833,98.9012,67306.0
2017-07-28 14:55:00,110.25,110.27,110.24,110.25,23402.0,98.9012,98.9191,98.8922,98.9012,23402.0
2017-07-28 15:00:00,110.25,110.3,110.24,110.3,31589.0,98.9012,98.9461,98.8922,98.9461,31589.0
2017-07-28 15:05:00,110.3,110.3,110.29,110.3,6391.0,98.9461,98.9461,98.9371,98.9461,6391.0
2017-07-28 15:10:00,110.3,110.37,110.25,110.27,137936.0,98.9461,99.0089,98.9012,98.9191,137936.0
2017-07-28 15:15:00,110.26,110.27,110.24,110.25,56251.0,98.9102,98.9191,98.8922,98.9012,56251.0
2017-07-28 15:20:00,110.25,110.26,110.23,110.25,7988.0,98.9012,98.9102,98.8833,98.9012,7988.0
2017-07-28 15:25:00,110.25,110.25,110.21,110.21,13479.0,98.9012,98.9012,98.8653,98.8653,13479.0
2017-07-28 15:30:00,110.2,110.21,110.19,110.2,15564.0,98.8564,98.8653,98.8474,98.8564,15564.0
2017-07-28 15:35:00,110.18,110.19,110.17,110.19,18828.0,98.8384,98.8474,98.8294,98.8474,18828.0
2017-07-28 15:40:00,110.19,110.2,110.17,110.17,20568.0,98.8474,98.8564,98.8294,98.8294,20568.0
2017-07-28 15:45:00,110.17,110.18,110.17,110.17,15574.0,98.8294,98.8384,98.8294,98.8294,15574.0
2017-07-28 15:50:00,110.18,110.23,110.18,110.19,37820.0,98.8384,98.8833,98.8384,98.8474,37820.0
2017-07-28 15:55:00,110.19,110.26,110.19,110.2,99308.0,98.8474,98.9102,98.8474,98.8564,99308.0
2017-07-31 09:30:00,110.25,110.25,110.18,110.2,17532.0,98.9012,98.9012,98.8384,98.8564,17532.0
2017-07-31 09:35:00,110.22,110.22,110.14,110.17,25185.0,98.8743,98.8743,98.8025,98.8294,25185.0
2017-07-31 09:40:00,110.16,110.22,110.15,110.22,285942.0,98.8205,98.8743,98.8115,98.8743,285942.0
2017-07-31 09:45:00,110.21,110.22,110.18,110.22,21581.0,98.8653,98.8743,98.8384,98.8743,21581.0
2017-07-31 09:50:00,110.2,110.22,110.2,110.2,266253.0,98.8564,98.8743,98.8564,98.8564,266253.0
2017-07-31 09:55:00,110.18,110.22,110.16,110.2,32514.0,98.8384,98.8743,98.8205,98.8564,32514.0
2017-07-31 10:00:00,110.2,110.22,110.15,110.18,16557.0,98.8564,98.8743,98.8115,98.8384,16557.0
2017-07-31 10:05:00,110.15,110.18,110.14,110.17,8164.0,98.8115,98.8384,98.8025,98.8294,8164.0
2017-07-31 10:10:00,110.15,110.18,110.13,110.18,9798.0,98.8115,98.8384,98.7936,98.8384,9798.0
2017-07-31 10:15:00,110.19,110.19,110.16,110.16,2711.0,98.8474,98.8474,98.8205,98.8205,2711.0
2017-07-31 10:20:00,110.18,110.18,110.14,110.15,6849.0,98.8384,98.8384,98.8025,98.8115,6849.0
2017-07-31 10:25:00,110.16,110.17,110.13,110.13,16775.0,98.8205,98.8294,98.7936,98.7936,16775.0
2017-07-31 10:30:00,110.13,110.14,110.08,110.11,20452.0,98.7936,98.8025,98.7487,98.7756,20452.0
2017-07-31 10:35:00,110.11,110.2,110.11,110.15,180190.0,98.7756,98.8564,98.7756,98.8115,180190.0
2017-07-31 10:40:00,110.17,110.23,110.15,110.21,88118.0,98.8294,98.8833,98.8115,98.8653,88118.0
2017-07-31 10:45:00,110.2,110.24,110.2,110.2,118433.0,98.8564,98.8922,98.8564,98.8564,118433.0
2017-07-31 10:50:00,110.23,110.31,110.21,110.26,27043.0,98.8833,98.955,98.8653,98.9102,27043.0
2017-07-31 10:55:00,110.26,110.3,110.26,110.29,21147.0,98.9102,98.9461,98.9102,98.9371,21147.0
2017-07-31 11:00:00,110.29,110.3,110.26,110.28,14425.0,98.9371,98.9461,98.9102,98.9281,14425.0
2017-07-31 11:05:00,110.27,110.3,110.27,110.29,2731.0,98.9191,98.9461,98.9191,98.9371,2731.0
2017-07-31 11:10:00,110.29,110.3,110.28,110.29,1100.0,98.9371,98.9461,98.9281,98.9371,1100.0
2017-07-31 11:15:00,110.29,110.33,110.29,110.31,7215.0,98.9371,98.973,98.9371,98.955,7215.0
2017-07-31 11:20:00,110.31,110.32,110.3,110.32,4481.0,98.955,98.964,98.9461,98.964,4481.0
2017-07-31 11:25:00,110.31,110.34,110.31,110.34,6804.0,98.955,98.9819,98.955,98.9819,6804.0
2017-07-31 11:30:00,110.33,110.38,110.33,110.35,17922.0,98.973,99.0178,98.973,98.9909,17922.0
2017-07-31 11:35:00,110.36,110.37,110.35,110.37,7005.0,98.9999,99.0089,98.9909,99.0089,7005.0
2017-07-31 11:40:00,110.37,110.39,110.21,110.35,44296.0,99.0089,99.0268,98.8653,98.9909,44296.0
2017-07-31 11:45:00,110.35,110.36,110.32,110.34,6088.0,98.9909,98.9999,98.964,98.9819,6088.0
2017-07-31 11:50:00,110.34,110.34,110.3,110.31,7325.0,98.9819,98.9819,98.9461,98.955,7325.0
2017-07-31 11:55:00,110.3,110.3,110.27,110.27,3920.0,98.9461,98.9461,98.9191,98.9191,3920.0
2017-07-31 12:00:00,110.27,110.27,110.23,110.24,6460.0,98.9191,98.9191,98.8833,98.8922,6460.0
2017-07-31 12:05:00,110.24,110.24,110.19,110.2,13229.0,98.8922,98.8922,98.8474,98.8564,13229.0
2017-07-31 12:10:00,110.2,110.21,110.19,110.21,21469.0,98.8564,98.8653,98.8474,98.8653,21469.0
2017-07-31 12:15:00,110.2,110.22,110.2,110.21,3200.0,98.8564,98.8743,98.8564,98.8653,3200.0
2017-07-31 12:20:00,110.23,110.23,110.21,110.22,2914.0,98.8833,98.8833,98.8653,98.8743,2914.0
2017-07-31 12:25:00,110.23,110.26,110.22,110.26,2006.0,98.8833,98.9102,98.8743,98.9102,2006.0
2017-07-31 12:30:00,110.26,110.26,110.24,110.25,1839.0,98.9102,98.9102,98.8922,98.9012,1839.0
2017-07-31 12:35:00,110.24,110.26,110.24,110.26,3505.0,98.8922,98.9102,98.8922,98.9102,3505.0
2017-07-31 12:40:00,110.25,110.25,110.23,110.24,3071.0,98.9012,98.9012,98.8833,98.8922,3071.0
2017-07-31 12:45:00,110.23,110.25,110.22,110.24,1202.0,98.8833,98.9012,98.8743,98.8922,1202.0
2017-07-31 12:50:00,110.22,110.22,110.19,110.21,5987.0,98.8743,98.8743,98.8474,98.8653,5987.0
2017-07-31 12:55:00,110.21,110.23,110.19,110.2,7500.0,98.8653,98.8833,98.8474,98.8564,7500.0
2017-07-31 13:00:00,110.2,110.24,110.2,110.21,6000.0,98.8564,98.8922,98.8564,98.8653,6000.0
2017-07-31 13:05:00,110.21,110.24,110.19,110.24,93927.0,98.8653,98.8922,98.8474,98.8922,93927.0
2017-07-31 13:10:00,110.24,110.24,110.2,110.2,12049.0,98.8922,98.8922,98.8564,98.8564,12049.0
2017-07-31 13:15:00,110.2,110.21,110.18,110.2,7600.0,98.8564,98.8653,98.8384,98.8564,7600.0
2017-07-31 13:20:00,110.19,110.24,110.19,110.2,15067.0,98.8474,98.8922,98.8474,98.8564,15067.0
2017-07-31 13:25:00,110.2,110.21,110.19,110.2,10832.0,98.8564,98.8653,98.8474,98.8564,10832.0
2017-07-31 13:30:00,110.19,110.21,110.19,110.2,21239.0,98.8474,98.8653,98.8474,98.8564,21239.0
2017-07-31 13:35:00,110.2,110.21,110.19,110.2,17120.0,98.8564,98.8653,98.8474,98.8564,17120.0
2017-07-31 13:40:00,110.2,110.21,110.18,110.19,7374.0,98.8564,98.8653,98.8384,98.8474,7374.0
2017-07-31 13:45:00,110.19,110.2,110.18,110.2,5464.0,98.8474,98.8564,98.8384,98.8564,5464.0
2017-07-31 13:50:00,110.19,110.21,110.18,110.2,3413.0,98.8474,98.8653,98.8384,98.8564,3413.0
2017-07-31 13:55:00,110.2,110.23,110.18,110.21,19767.0,98.8564,98.8833,98.8384,98.8653,19767.0
2017-07-31 14:00:00,110.21,110.21,110.2,110.2,6082.0,98.8653,98.8653,98.8564,98.8564,6082.0
2017-07-31 14:05:00,110.2,110.22,110.2,110.2,6900.0,98.8564,98.8743,98.8564,98.8564,6900.0
2017-07-31 14:10:00,110.21,110.21,110.2,110.2,3542.0,98.8653,98.8653,98.8564,98.8564,3542.0
2017-07-31 14:15:00,110.2,110.22,110.2,110.2,3800.0,98.8564,98.8743,98.8564,98.8564,3800.0
2017-07-31 14:20:00,110.21,110.23,110.2,110.21,3349.0,98.8653,98.8833,98.8564,98.8653,3349.0
2017-07-31 14:25:00,110.2,110.21,110.2,110.2,20568.0,98.8564,98.8653,98.8564,98.8564,20568.0
2017-07-31 14:30:00,110.21,110.21,110.2,110.21,14511.0,98.8653,98.8653,98.8564,98.8653,14511.0
2017-07-31 14:35:00,110.2,110.21,110.2,110.2,11338.0,98.8564,98.8653,98.8564,98.8564,11338.0
2017-07-31 14:40:00,110.2,110.21,110.2,110.2,10200.0,98.8564,98.8653,98.8564,98.8564,10200.0
2017-07-31 14:45:00,110.2,110.21,110.2,110.2,5400.0,98.8564,98.8653,98.8564,98.8564,5400.0
2017-07-31 14:50:00,110.2,110.21,110.2,110.21,6737.0,98.8564,98.8653,98.8564,98.8653,6737.0
2017-07-31 14:55:00,110.2,110.21,110.2,110.21,8927.0,98.8564,98.8653,98.8564,98.8653,8927.0
2017-07-31 15:00:00,110.2,110.24,110.2,110.24,22513.0,98.8564,98.8922,98.8564,98.8922,22513.0
2017-07-31 15:05:00,110.24,110.24,110.22,110.22,6791.0,98.8922,98.8922,98.8743,98.8743,6791.0
2017-07-31 15:10:00,110.22,110.23,110.22,110.23,5993.0,98.8743,98.8833,98.8743,98.8833,5993.0
2017-07-31 15:15:00,110.23,110.25,110.22,110.25,7658.0,98.8833,98.9012,98.8743,98.9012,7658.0
2017-07-31 15:20:00,110.25,110.27,110.23,110.23,19280.0,98.9012,98.9191,98.8833,98.8833,19280.0
2017-07-31 15:25:00,110.23,110.24,110.2,110.21,8839.0,98.8833,98.8922,98.8564,98.8653,8839.0
2017-07-31 15:30:00,110.21,110.24,110.21,110.23,12265.0,98.8653,98.8922,98.8653,98.8833,12265.0
2017-07-31 15:35:00,110.22,110.25,110.22,110.24,8448.0,98.8743,98.9012,98.8743,98.8922,8448.0
2017-07-31 15:40:00,110.24,110.29,110.2,110.27,38730.0,98.8922,98.9371,98.8564,98.9191,38730.0
2017-07-31 15:45:00,110.27,110.31,110.27,110.3,20121.0,98.9191,98.955,98.9191,98.9461,20121.0
2017-07-31 15:50:00,110.31,110.32,110.3,110.32,23033.0,98.955,98.964,98.9461,98.964,23033.0
2017-07-31 15:55:00,110.32,110.34,110.2,110.31,68166.0,98.964,98.9819,98.8564,98.955,68166.0
2017-08-01 09:30:00,110.3,110.35,110.2,110.28,35838.0,98.9461,98.9909,98.8564,98.9281,35838.0
2017-08-01 09:35:00,110.28,110.38,110.28,110.34,82068.0,98.9281,99.0178,98.9281,98.9819,82068.0
2017-08-01 09:40:00,110.34,110.38,110.32,110.38,24806.0,98.9819,99.0178,98.964,99.0178,24806.0
2017-08-01 09:45:00,110.38,110.39,110.33,110.35,21222.0,99.0178,99.0268,98.973,98.9909,21222.0
2017-08-01 09:50:00,110.36,110.42,110.36,110.42,101191.0,98.9999,99.0537,98.9999,99.0537,101191.0
2017-08-01 09:55:00,110.42,110.44,110.4,110.43,37037.0,99.0537,99.0716,99.0358,99.0627,37037.0
2017-08-01 10:00:00,110.44,110.48,110.41,110.47,39945.0,99.0716,99.1075,99.0447,99.0986,39945.0
2017-08-01 10:05:00,110.47,110.5,110.46,110.48,30256.0,99.0986,99.1255,99.0896,99.1075,30256.0
2017-08-01 10:10:00,110.48,110.5,110.48,110.5,8419.0,99.1075,99.1255,99.1075,99.1255,8419.0
2017-08-01 10:15:00,110.5,110.5,110.48,110.49,18827.0,99.1255,99.1255,99.1075,99.1165,18827.0
2017-08-01 10:20:00,110.48,110.49,110.41,110.41,19940.0,99.1075,99.1165,99.0447,99.0447,19940.0
2017-08-01 10:25:00,110.41,110.45,110.39,110.44,29751.0,99.0447,99.0806,99.0268,99.0716,29751.0
2017-08-01 10:30:00,110.44,110.46,110.44,110.45,14401.0,99.0716,99.0896,99.0716,99.0806,14401.0
2017-08-01 10:35:00,110.45,110.48,110.44,110.45,14698.0,99.0806,99.1075,99.0716,99.0806,14698.0
2017-08-01 10:40:00,110.46,110.48,110.45,110.47,12069.0,99.0896,99.1075,99.0806,99.0986,12069.0
2017-08-01 10:45:00,110.47,110.57,110.46,110.54,74900.0,99.0986,99.1883,99.0896,99.1614,74900.0
2017-08-01 10:50:00,110.54,110.55,110.5,110.5,62481.0,99.1614,99.1703,99.1255,99.1255,62481.0
2017-08-01 10:55:00,110.52,110.55,110.52,110.55,6518.0,99.1434,99.1703,99.1434,99.1703,6518.0
2017-08-01 11:00:00,110.54,110.55,110.53,110.55,11457.0,99.1614,99.1703,99.1524,99.1703,11457.0
2017-08-01 11:05:00,110.55,110.62,110.54,110.58,72681.0,99.1703,99.2331,99.1614,99.1972,72681.0
2017-08-01 11:10:00,110.58,110.58,110.54,110.57,21468.0,99.1972,99.1972,99.1614,99.1883,21468.0
2017-08-01 11:15:00,110.59,110.6,110.57,110.58,10498.0,99.2062,99.2152,99.1883,99.1972,10498.0
2017-08-01 11:20:00,110.59,110.61,110.57,110.59,15582.0,99.2062,99.2241,99.1883,99.2062,15582.0
2017-08-01 11:25:00,110.6,110.61,110.58,110.59,19149.0,99.2152,99.2241,99.1972,99.2062,19149.0
2017-08-01 11:30:00,110.6,110.62,110.58,110.61,24787.0,99.2152,99.2331,99.1972,99.2241,24787.0
2017-08-01 11:35:00,110.6,110.62,110.6,110.62,11015.0,99.2152,99.2331,99.2152,99.2331,11015.0
2017-08-01 11:40:00,110.61,110.62,110.6,110.61,17081.0,99.2241,99.2331,99.2152,99.2241,17081.0
2017-08-01 11:45:00,110.61,110.62,110.6,110.61,18240.0,99.2241,99.2331,99.2152,99.2241,18240.0
2017-08-01 11:50:00,110.6,110.64,110.6,110.63,22570.0,99.2152,99.2511,99.2152,99.2421,22570.0
2017-08-01 11:55:00,110.63,110.74,110.63,110.71,73545.0,99.2421,99.3408,99.2421,99.3139,73545.0
2017-08-01 12:00:00,110.71,110.81,110.7,110.81,56724.0,99.3139,99.4036,99.3049,99.4036,56724.0
2017-08-01 12:05:00,110.81,110.81,110.77,110.78,45576.0,99.4036,99.4036,99.3677,99.3766,45576.0
2017-08-01 12:10:00,110.78,110.81,110.76,110.81,20353.0,99.3766,99.4036,99.3587,99.4036,20353.0
2017-08-01 12:15:00,110.81,110.91,110.8,110.85,63031.0,99.4036,99.4933,99.3946,99.4394,63031.0
2017-08-01 12:20:00,110.83,110.85,110.8,110.85,40969.0,99.4215,99.4394,99.3946,99.4394,40969.0
2017-08-01 12:25:00,110.85,110.85,110.8,110.81,26708.0,99.4394,99.4394,99.3946,99.4036,26708.0
2017-08-01 12:30:00,110.82,110.85,110.81,110.84,6510.0,99.4125,99.4394,99.4036,99.4305,6510.0
2017-08-01 12:35:00,110.85,110.85,110.81,110.83,7928.0,99.4394,99.4394,99.4036,99.4215,7928.0
2017-08-01 12:40:00,110.82,110.84,110.78,110.78,43681.0,99.4125,99.4305,99.3766,99.3766,43681.0
2017-08-01 12:45:00,110.78,110.81,110.78,110.78,19977.0,99.3766,99.4036,99.3766,99.3766,19977.0
2017-08-01 12:50:00,110.78,110.8,110.77,110.8,3300.0,99.3766,99.3946,99.3677,99.3946,3300.0
2017-08-01 12:55:00,110.8,110.82,110.79,110.82,6390.0,99.3946,99.4125,99.3856,99.4125,6390.0
2017-08-01 13:00:00,110.83,110.84,110.82,110.82,12800.0,99.4215,99.4305,99.4125,99.4125,12800.0
2017-08-01 13:05:00,110.83,110.83,110.76,110.8,38410.0,99.4215,99.4215,99.3587,99.3946,38410.0
2017-08-01 13:10:00,110.8,110.85,110.79,110.84,13181.0,99.3946,99.4394,99.3856,99.4305,13181.0
2017-08-01 13:15:00,110.85,110.88,110.81,110.87,21730.0,99.4394,99.4664,99.4036,99.4574,21730.0
2017-08-01 13:20:00,110.86,110.87,110.83,110.86,18111.0,99.4484,99.4574,99.4215,99.4484,18111.0
2017-08-01 13:25:00,110.85,110.91,110.84,110.84,41424.0,99.4394,99.4933,99.4305,99.4305,41424.0
2017-08-01 13:30:00,110.84,110.92,110.84,110.89,34350.0,99.4305,99.5022,99.4305,99.4753,34350.0
2017-08-01 13:35:00,110.89,110.98,110.86,110.88,73913.0,99.4753,99.5561,99.4484,99.4664,73913.0
2017-08-01 13:40:00,110.89,110.9,110.87,110.88,6240.0,99.4753,99.4843,99.4574,99.4664,6240.0
2017-08-01 13:45:00,110.89,110.9,110.87,110.88,16163.0,99.4753,99.4843,99.4574,99.4664,16163.0
2017-08-01 13:50:00,110.88,110.9,110.85,110.89,28178.0,99.4664,99.4843,99.4394,99.4753,28178.0
2017-08-01 13:55:00,110.89,110.94,110.88,110.94,21899.0,99.4753,99.5202,99.4664,99.5202,21899.0
2017-08-01 14:00:00,110.94,111.01,110.94,110.99,74820.0,99.5202,99.583,99.5202,99.565,74820.0
2017-08-01 14:05:00,110.99,110.99,110.93,110.95,28431.0,99.565,99.565,99.5112,99.5291,28431.0
2017-08-01 14:10:00,110.95,110.95,110.94,110.95,18591.0,99.5291,99.5291,99.5202,99.5291,18591.0
2017-08-01 14:15:00,110.95,110.95,110.94,110.94,35694.0,99.5291,99.5291,99.5202,99.5202,35694.0
2017-08-01 14:20:00,110.95,110.99,110.94,110.99,97016.0,99.5291,99.565,99.5202,99.565,97016.0
2017-08-01 14:25:00,110.99,111.02,110.97,111.0,63719.0,99.565,99.5919,99.5471,99.574,63719.0
2017-08-01 14:30:00,111.0,111.0,110.96,110.99,41922.0,99.574,99.574,99.5381,99.565,41922.0
2017-08-01 14:35:00,110.99,111.0,110.98,110.99,11822.0,99.565,99.574,99.5561,99.565,11822.0
2017-08-01 14:40:00,110.99,111.0,110.98,111.0,19405.0,99.565,99.574,99.5561,99.574,19405.0
2017-08-01 14:45:00,111.0,111.0,110.92,110.99,38533.0,99.574,99.574,99.5022,99.565,38533.0
2017-08-01 14:50:00,111.0,111.0,110.99,111.0,16837.0,99.574,99.574,99.565,99.574,16837.0
2017-08-01 14:55:00,111.0,111.01,110.99,111.01,23161.0,99.574,99.583,99.565,99.583,23161.0
2017-08-01 15:00:00,111.01,111.02,110.94,110.96,49181.0,99.583,99.5919,99.5202,99.5381,49181.0
2017-08-01 15:05:00,110.97,110.97,110.91,110.92,22593.0,99.5471,99.5471,99.4933,99.5022,22593.0
2017-08-01 15:10:00,110.92,111.0,110.91,111.0,29843.0,99.5022,99.574,99.4933,99.574,29843.0
2017-08-01 15:15:00,110.99,111.0,110.97,110.99,44929.0,99.565,99.574,99.5471,99.565,44929.0
2017-08-01 15:20:00,110.99,111.0,110.95,110.98,86302.0,99.565,99.574,99.5291,99.5561,86302.0
2017-08-01 15:25:00,110.97,110.98,110.95,110.98,82940.0,99.5471,99.5561,99.5291,99.5561,82940.0
2017-08-01 15:30:00,110.98,111.0,110.97,111.0,23847.0,99.5561,99.574,99.5471,99.574,23847.0
2017-08-01 15:35:00,111.0,111.01,110.95,110.95,49895.0,99.574,99.583,99.5291,99.5291,49895.0
2017-08-01 15:40:00,110.95,111.01,110.95,110.98,99433.0,99.5291,99.583,99.5291,99.5561,99433.0
2017-08-01 15:45:00,110.98,111.0,110.96,110.97,55573.0,99.5561,99.574,99.5381,99.5471,55573.0
2017-08-01 15:50:00,110.96,111.05,110.88,111.01,179705.0,99.5381,99.6189,99.4664,99.583,179705.0
2017-08-01 15:55:00,111.01,111.2,111.0,111.18,145420.0,99.583,99.7534,99.574,99.7355,145420.0
2017-08-02 09:30:00,111.08,111.11,111.02,111.06,180592.0,99.6458,99.6727,99.5919,99.6278,180592.0
2017-08-02 09:35:00,111.06,111.16,111.02,111.14,46275.0,99.6278,99.7175,99.5919,99.6996,46275.0
2017-08-02 09:40:00,111.12,111.14,111.05,111.05,129525.0,99.6816,99.6996,99.6189,99.6189,129525.0
2017-08-02 09:45:00,111.06,111.12,111.05,111.08,188254.0,99.6278,99.6816,99.6189,99.6458,188254.0
2017-08-02 09:50:00,111.08,111.12,111.07,111.12,37038.0,99.6458,99.6816,99.6368,99.6816,37038.0
2017-08-02 09:55:00,111.11,111.14,111.08,111.11,41348.0,99.6727,99.6996,99.6458,99.6727,41348.0
2017-08-02 10:00:00,111.11,111.12,111.09,111.1,22063.0,99.6727,99.6816,99.6547,99.6637,22063.0
2017-08-02 10:05:00,111.09,111.1,111.08,111.09,49425.0,99.6547,99.6637,99.6458,99.6547,49425.0
2017-08-02 10:10:00,111.11,111.12,111.05,111.08,70359.0,99.6727,99.6816,99.6189,99.6458,70359.0
2017-08-02 10:15:00,111.08,111.11,111.07,111.09,61225.0,99.6458,99.6727,99.6368,99.6547,61225.0
2017-08-02 10:20:00,111.09,111.11,111.09,111.09,25868.0,99.6547,99.6727,99.6547,99.6547,25868.0
2017-08-02 10:25:00,111.09,111.12,111.09,111.11,61909.0,99.6547,99.6816,99.6547,99.6727,61909.0
2017-08-02 10:30:00,111.11,111.18,111.1,111.18,119295.0,99.6727,99.7355,99.6637,99.7355,119295.0
2017-08-02 10:35:00,111.17,111.17,111.1,111.1,19099.0,99.7265,99.7265,99.6637,99.6637,19099.0
2017-08-02 10:40:00,111.13,111.14,111.1,111.13,30198.0,99.6906,99.6996,99.6637,99.6906,30198.0
2017-08-02 10:45:00,111.12,111.15,111.09,111.12,61754.0,99.6816,99.7086,99.6547,99.6816,61754.0
2017-08-02 10:50:00,111.13,111.13,111.1,111.11,7475.0,99.6906,99.6906,99.6637,99.6727,7475.0
2017-08-02 10:55:00,111.11,111.13,111.1,111.1,24281.0,99.6727,99.6906,99.6637,99.6637,24281.0
2017-08-02 11:00:00,111.11,111.12,111.08,111.09,130786.0,99.6727,99.6816,99.6458,99.6547,130786.0
2017-08-02 11:05:00,111.09,111.1,111.08,111.08,13131.0,99.6547,99.6637,99.6458,99.6458,13131.0
2017-08-02 11:10:00,111.08,111.09,111.07,111.09,114324.0,99.6458,99.6547,99.6368,99.6547,114324.0
2017-08-02 11:15:00,111.09,111.19,111.08,111.17,22720.0,99.6547,99.7444,99.6458,99.7265,22720.0
2017-08-02 11:20:00,111.19,111.2,111.18,111.2,72158.0,99.7444,99.7534,99.7355,99.7534,72158.0
2017-08-02 11:25:00,111.2,111.2,111.12,111.14,27870.0,99.7534,99.7534,99.6816,99.6996,27870.0
2017-08-02 11:30:00,111.14,111.14,111.12,111.12,4850.0,99.6996,99.6996,99.6816,99.6816,4850.0
2017-08-02 11:35:00,111.12,111.13,111.1,111.13,4345.0,99.6816,99.6906,99.6637,99.6906,4345.0
2017-08-02 11:40:00,111.12,111.13,111.11,111.12,2900.0,99.6816,99.6906,99.6727,99.6816,2900.0
2017-08-02 11:45:00,111.11,111.12,111.08,111.11,19223.0,99.6727,99.6816,99.6458,99.6727,19223.0
2017-08-02 11:50:00,111.11,111.13,111.11,111.12,10750.0,99.6727,99.6906,99.6727,99.6816,10750.0
2017-08-02 11:55:00,111.13,111.13,111.11,111.11,3611.0,99.6906,99.6906,99.6727,99.6727,3611.0
2017-08-02 12:00:00,111.13,111.13,111.1,111.11,10798.0,99.6906,99.6906,99.6637,99.6727,10798.0
2017-08-02 12:05:00,111.11,111.12,111.1,111.11,19168.0,99.6727,99.6816,99.6637,99.6727,19168.0
2017-08-02 12:10:00,111.1,111.11,111.1,111.11,29564.0,99.6637,99.6727,99.6637,99.6727,29564.0
2017-08-02 12:15:00,111.1,111.13,111.1,111.12,11656.0,99.6637,99.6906,99.6637,99.6816,11656.0
2017-08-02 12:20:00,111.13,111.16,111.11,111.12,118945.0,99.6906,99.7175,99.6727,99.6816,118945.0
2017-08-02 12:25:00,111.11,111.12,111.1,111.1,23135.0,99.6727,99.6816,99.6637,99.6637,23135.0
2017-08-02 12:30:00,111.1,111.14,111.1,111.11,22937.0,99.6637,99.6996,99.6637,99.6727,22937.0
2017-08-02 12:35:00,111.1,111.12,111.1,111.11,2340.0,99.6637,99.6816,99.6637,99.6727,2340.0
2017-08-02 12:40:00,111.11,111.12,111.1,111.11,3886.0,99.6727,99.6816,99.6637,99.6727,3886.0
2017-08-02 12:45:00,111.11,111.13,111.1,111.12,10134.0,99.6727,99.6906,99.6637,99.6816,10134.0
2017-08-02 12:50:00,111.13,111.14,111.11,111.12,6100.0,99.6906,99.6996,99.6727,99.6816,6100.0
2017-08-02 12:55:00,111.12,111.13,111.12,111.12,4200.0,99.6816,99.6906,99.6816,99.6816,4200.0
2017-08-02 13:00:00,111.13,111.13,111.1,111.11,21794.0,99.6906,99.6906,99.6637,99.6727,21794.0
2017-08-02 13:05:00,111.1,111.11,111.1,111.11,17796.0,99.6637,99.6727,99.6637,99.6727,17796.0
2017-08-02 13:10:00,111.1,111.11,111.1,111.1,37000.0,99.6637,99.6727,99.6637,99.6637,37000.0
2017-08-02 13:15:00,111.1,111.11,111.09,111.09,22162.0,99.6637,99.6727,99.6547,99.6547,22162.0
2017-08-02 13:20:00,111.09,111.18,111.09,111.16,83648.0,99.6547,99.7355,99.6547,99.7175,83648.0
2017-08-02 13:25:00,111.15,111.17,111.13,111.17,6990.0,99.7086,99.7265,99.6906,99.7265,6990.0
2017-08-02 13:30:00,111.16,111.17,111.14,111.17,9310.0,99.7175,99.7265,99.6996,99.7265,9310.0
2017-08-02 13:35:00,111.16,111.17,111.15,111.17,4300.0,99.7175,99.7265,99.7086,99.7265,4300.0
2017-08-02 13:40:00,111.18,111.2,111.16,111.18,20886.0,99.7355,99.7534,99.7175,99.7355,20886.0
2017-08-02 13:45:00,111.17,111.21,111.17,111.19,21233.0,99.7265,99.7624,99.7265,99.7444,21233.0
2017-08-02 13:50:00,111.2,111.21,111.19,111.2,8394.0,99.7534,99.7624,99.7444,99.7534,8394.0
2017-08-02 13:55:00,111.19,111.2,111.18,111.2,12254.0,99.7444,99.7534,99.7355,99.7534,12254.0
2017-08-02 14:00:00,111.19,111.2,111.18,111.2,109075.0,99.7444,99.7534,99.7355,99.7534,109075.0
2017-08-02 14:05:00,111.2,111.2,111.14,111.19,12250.0,99.7534,99.7534,99.6996,99.7444,12250.0
2017-08-02 14:10:00,111.17,111.18,111.15,111.16,14855.0,99.7265,99.7355,99.7086,99.7175,14855.0
2017-08-02 14:15:00,111.15,111.22,111.15,111.2,34740.0,99.7086,99.7714,99.7086,99.7534,34740.0
2017-08-02 14:20:00,111.2,111.22,111.19,111.22,46700.0,99.7534,99.7714,99.7444,99.7714,46700.0
2017-08-02 14:25:00,111.21,111.21,111.18,111.2,18600.0,99.7624,99.7624,99.7355,99.7534,18600.0
2017-08-02 14:30:00,111.2,111.2,111.18,111.19,29078.0,99.7534,99.7534,99.7355,99.7444,29078.0
2017-08-02 14:35:00,111.2,111.2,111.18,111.2,12842.0,99.7534,99.7534,99.7355,99.7534,12842.0
2017-08-02 14:40:00,111.18,111.2,111.18,111.19,17421.0,99.7355,99.7534,99.7355,99.7444,17421.0
2017-08-02 14:45:00,111.19,111.22,111.18,111.22,63839.0,99.7444,99.7714,99.7355,99.7714,63839.0
2017-08-02 14:50:00,111.22,111.22,111.2,111.21,27904.0,99.7714,99.7714,99.7534,99.7624,27904.0
2017-08-02 14:55:00,111.21,111.22,111.19,111.2,79043.0,99.7624,99.7714,99.7444,99.7534,79043.0
2017-08-02 15:00:00,111.19,111.21,111.18,111.18,37036.0,99.7444,99.7624,99.7355,99.7355,37036.0
2017-08-02 15:05:00,111.19,111.2,111.18,111.19,11323.0,99.7444,99.7534,99.7355,99.7444,11323.0
2017-08-02 15:10:00,111.19,111.19,111.18,111.18,17551.0,99.7444,99.7444,99.7355,99.7355,17551.0
2017-08-02 15:15:00,111.18,111.2,111.18,111.18,26251.0,99.7355,99.7534,99.7355,99.7355,26251.0
2017-08-02 15:20:00,111.18,111.19,111.07,111.07,41964.0,99.7355,99.7444,99.6368,99.6368,41964.0
2017-08-02 15:25:00,111.06,111.06,110.96,111.0,70828.0,99.6278,99.6278,99.5381,99.574,70828.0
2017-08-02 15:30:00,111.0,111.06,110.98,111.05,62735.0,99.574,99.6278,99.5561,99.6189,62735.0
2017-08-02 15:35:00,111.03,111.06,110.98,111.03,30375.0,99.6009,99.6278,99.5561,99.6009,30375.0
2017-08-02 15:40:00,111.02,111.06,111.01,111.01,11800.0,99.5919,99.6278,99.583,99.583,11800.0
2017-08-02 15:45:00,111.01,111.08,111.01,111.04,18202.0,99.583,99.6458,99.583,99.6099,18202.0
2017-08-02 15:50:00,111.04,111.08,110.89,110.92,58159.0,99.6099,99.6458,99.4753,99.5022,58159.0
2017-08-02 15:55:00,110.92,111.0,110.85,110.9,204221.0,99.5022,99.574,99.4394,99.4843,204221.0
2017-08-03 09:30:00,110.52,110.9,110.43,110.89,127766.0,99.1434,99.4843,99.0627,99.4753,127766.0
2017-08-03 09:35:00,110.78,110.9,110.66,110.71,30158.0,99.3766,99.4843,99.269,99.3139,30158.0
2017-08-03 09:40:00,110.69,110.7,110.63,110.65,19542.0,99.2959,99.3049,99.2421,99.26,19542.0
2017-08-03 09:45:00,110.64,110.69,110.59,110.67,39793.0,99.2511,99.2959,99.2062,99.278,39793.0
2017-08-03 09:50:00,110.67,110.76,110.65,110.76,24049.0,99.278,99.3587,99.26,99.3587,24049.0
2017-08-03 09:55:00,110.76,110.81,110.75,110.8,32837.0,99.3587,99.4036,99.3497,99.3946,32837.0
2017-08-03 10:00:00,110.79,110.86,110.75,110.75,53904.0,99.3856,99.4484,99.3497,99.3497,53904.0
2017-08-03 10:05:00,110.75,110.79,110.75,110.76,11353.0,99.3497,99.3856,99.3497,99.3587,11353.0
2017-08-03 10:10:00,110.75,110.77,110.71,110.77,30880.0,99.3497,99.3677,99.3139,99.3677,30880.0
2017-08-03 10:15:00,110.77,110.78,110.75,110.76,3803.0,99.3677,99.3766,99.3497,99.3587,3803.0
2017-08-03 10:20:00,110.75,110.8,110.75,110.8,4186.0,99.3497,99.3946,99.3497,99.3946,4186.0
2017-08-03 10:25:00,110.79,110.79,110.75,110.76,8714.0,99.3856,99.3856,99.3497,99.3587,8714.0
2017-08-03 10:30:00,110.76,110.8,110.75,110.77,18258.0,99.3587,99.3946,99.3497,99.3677,18258.0
2017-08-03 10:35:00,110.78,110.79,110.77,110.78,6062.0,99.3766,99.3856,99.3677,99.3766,6062.0
2017-08-03 10:40:00,110.79,110.99,110.77,110.96,37849.0,99.3856,99.565,99.3677,99.5381,37849.0
2017-08-03 10:45:00,110.95,110.98,110.87,110.87,15350.0,99.5291,99.5561,99.4574,99.4574,15350.0
2017-08-03 10:50:00,110.86,110.92,110.81,110.88,35351.0,99.4484,99.5022,99.4036,99.4664,35351.0
2017-08-03 10:55:00,110.89,110.91,110.78,110.82,30278.0,99.4753,99.4933,99.3766,99.4125,30278.0
2017-08-03 11:00:00,110.81,110.89,110.81,110.83,6370.0,99.4036,99.4753,99.4036,99.4215,6370.0
2017-08-03 11:05:00,110.83,110.89,110.83,110.88,6725.0,99.4215,99.4753,99.4215,99.4664,6725.0
2017-08-03 11:10:00,110.89,110.89,110.83,110.83,13789.0,99.4753,99.4753,99.4215,99.4215,13789.0
2017-08-03 11:15:00,110.83,110.84,110.79,110.81,22433.0,99.4215,99.4305,99.3856,99.4036,22433.0
2017-08-03 11:20:00,110.8,110.82,110.8,110.82,10090.0,99.3946,99.4125,99.3946,99.4125,10090.0
2017-08-03 11:25:00,110.82,110.82,110.78,110.78,16112.0,99.4125,99.4125,99.3766,99.3766,16112.0
2017-08-03 11:30:00,110.76,110.78,110.73,110.75,15726.0,99.3587,99.3766,99.3318,99.3497,15726.0
2017-08-03 11:35:00,110.75,110.8,110.73,110.8,17849.0,99.3497,99.3946,99.3318,99.3946,17849.0
2017-08-03 11:40:00,110.8,110.82,110.78,110.78,55041.0,99.3946,99.4125,99.3766,99.3766,55041.0
2017-08-03 11:45:00,110.79,110.81,110.78,110.8,7250.0,99.3856,99.4036,99.3766,99.3946,7250.0
2017-08-03 11:50:00,110.8,110.81,110.78,110.8,4850.0,99.3946,99.4036,99.3766,99.3946,4850.0
2017-08-03 11:55:00,110.82,110.83,110.77,110.83,4164.0,99.4125,99.4215,99.3677,99.4215,4164.0
2017-08-03 12:00:00,110.81,110.83,110.77,110.8,4554.0,99.4036,99.4215,99.3677,99.3946,4554.0
2017-08-03 12:05:00,110.8,110.81,110.8,110.8,300.0,99.3946,99.4036,99.3946,99.3946,300.0
2017-08-03 12:10:00,110.8,110.81,110.77,110.8,7459.0,99.3946,99.4036,99.3677,99.3946,7459.0
2017-08-03 12:15:00,110.8,110.81,110.79,110.81,10734.0,99.3946,99.4036,99.3856,99.4036,10734.0
2017-08-03 12:20:00,110.81,110.81,110.77,110.78,8035.0,99.4036,99.4036,99.3677,99.3766,8035.0
2017-08-03 12:25:00,110.78,110.81,110.78,110.79,8469.0,99.3766,99.4036,99.3766,99.3856,8469.0
2017-08-03 12:30:00,110.8,110.81,110.8,110.8,2400.0,99.3946,99.4036,99.3946,99.3946,2400.0
2017-08-03 12:35:00,110.81,110.81,110.77,110.8,10843.0,99.4036,99.4036,99.3677,99.3946,10843.0
2017-08-03 12:40:00,110.8,110.8,110.77,110.77,2368.0,99.3946,99.3946,99.3677,99.3677,2368.0
2017-08-03 12:45:00,110.77,110.78,110.73,110.75,9903.0,99.3677,99.3766,99.3318,99.3497,9903.0
2017-08-03 12:50:00,110.75,110.75,110.73,110.73,3050.0,99.3497,99.3497,99.3318,99.3318,3050.0
2017-08-03 12:55:00,110.73,110.75,110.72,110.73,6380.0,99.3318,99.3497,99.3228,99.3318,6380.0
2017-08-03 13:00:00,110.75,110.75,110.66,110.75,33221.0,99.3497,99.3497,99.269,99.3497,33221.0
2017-08-03 13:05:00,110.74,110.75,110.71,110.73,11731.0,99.3408,99.3497,99.3139,99.3318,11731.0
2017-08-03 13:10:00,110.73,110.75,110.73,110.75,12738.0,99.3318,99.3497,99.3318,99.3497,12738.0
2017-08-03 13:15:00,110.75,110.75,110.72,110.75,13644.0,99.3497,99.3497,99.3228,99.3497,13644.0
2017-08-03 13:20:00,110.75,110.75,110.73,110.74,8270.0,99.3497,99.3497,99.3318,99.3408,8270.0
2017-08-03 13:25:00,110.74,110.75,110.7,110.71,24800.0,99.3408,99.3497,99.3049,99.3139,24800.0
2017-08-03 13:30:00,110.71,110.74,110.71,110.74,16664.0,99.3139,99.3408,99.3139,99.3408,16664.0
2017-08-03 13:35:00,110.74,110.74,110.73,110.74,8900.0,99.3408,99.3408,99.3318,99.3408,8900.0
2017-08-03 13:40:00,110.74,110.74,110.73,110.74,15264.0,99.3408,99.3408,99.3318,99.3408,15264.0
2017-08-03 13:45:00,110.74,110.85,110.73,110.85,12782.0,99.3408,99.4394,99.3318,99.4394,12782.0
2017-08-03 13:50:00,110.85,110.86,110.8,110.82,7298.0,99.4394,99.4484,99.3946,99.4125,7298.0
2017-08-03 13:55:00,110.81,110.82,110.79,110.8,26654.0,99.4036,99.4125,99.3856,99.3946,26654.0
2017-08-03 14:00:00,110.81,110.82,110.8,110.81,8596.0,99.4036,99.4125,99.3946,99.4036,8596.0
2017-08-03 14:05:00,110.8,110.88,110.8,110.83,15381.0,99.3946,99.4664,99.3946,99.4215,15381.0
2017-08-03 14:10:00,110.83,110.86,110.78,110.8,22764.0,99.4215,99.4484,99.3766,99.3946,22764.0
2017-08-03 14:15:00,110.8,110.9,110.8,110.88,11818.0,99.3946,99.4843,99.3946,99.4664,11818.0
2017-08-03 14:20:00,110.9,110.91,110.86,110.9,11093.0,99.4843,99.4933,99.4484,99.4843,11093.0
2017-08-03 14:25:00,110.91,110.91,110.82,110.9,38733.0,99.4933,99.4933,99.4125,99.4843,38733.0
2017-08-03 14:30:00,110.9,110.91,110.89,110.9,4702.0,99.4843,99.4933,99.4753,99.4843,4702.0
2017-08-03 14:35:00,110.9,110.91,110.88,110.91,2900.0,99.4843,99.4933,99.4664,99.4933,2900.0
2017-08-03 14:40:00,110.9,110.91,110.9,110.91,2400.0,99.4843,99.4933,99.4843,99.4933,2400.0
2017-08-03 14:45:00,110.91,110.92,110.9,110.92,5949.0,99.4933,99.5022,99.4843,99.5022,5949.0
2017-08-03 14:50:00,110.92,110.96,110.91,110.96,6570.0,99.5022,99.5381,99.4933,99.5381,6570.0
2017-08-03 14:55:00,110.96,110.96,110.95,110.95,3286.0,99.5381,99.5381,99.5291,99.5291,3286.0
2017-08-03 15:00:00,110.96,111.01,110.95,111.0,93328.0,99.5381,99.583,99.5291,99.574,93328.0
2017-08-03 15:05:00,111.0,111.01,111.0,111.01,3542.0,99.574,99.583,99.574,99.583,3542.0
2017-08-03 15:10:00,111.01,111.01,110.97,111.01,27207.0,99.583,99.583,99.5471,99.583,27207.0
2017-08-03 15:15:00,111.01,111.05,111.0,111.05,5475.0,99.583,99.6189,99.574,99.6189,5475.0
2017-08-03 15:20:00,111.05,111.06,111.0,111.01,59833.0,99.6189,99.6278,99.574,99.583,59833.0
2017-08-03 15:25:00,111.0,111.02,110.92,110.93,25165.0,99.574,99.5919,99.5022,99.5112,25165.0
2017-08-03 15:30:00,110.93,110.93,110.79,110.8,32498.0,99.5112,99.5112,99.3856,99.3946,32498.0
2017-08-03 15:35:00,110.8,110.81,110.74,110.78,37170.0,99.3946,99.4036,99.3408,99.3766,37170.0
2017-08-03 15:40:00,110.77,110.8,110.77,110.78,22625.0,99.3677,99.3946,99.3677,99.3766,22625.0
2017-08-03 15:45:00,110.79,110.87,110.78,110.84,39957.0,99.3856,99.4574,99.3766,99.4305,39957.0
2017-08-03 15:50:00,110.83,110.84,110.67,110.73,70458.0,99.4215,99.4305,99.278,99.3318,70458.0
2017-08-03 15:55:00,110.74,110.81,110.68,110.7,68644.0,99.3408,99.4036,99.2869,99.3049,68644.0
2017-08-04 09:30:00,112.03,112.08,111.75,111.85,424246.0,100.498,100.5428,100.2468,100.3365,424246.0
2017-08-04 09:35:00,111.84,111.89,111.75,111.86,120792.0,100.3275,100.3724,100.2468,100.3455,120792.0
2017-08-04 09:40:00,111.87,112.1,111.87,112.09,207670.0,100.3544,100.5608,100.3544,100.5518,207670.0
2017-08-04 09:45:00,112.09,112.19,112.06,112.09,161856.0,100.5518,100.6415,100.5249,100.5518,161856.0
2017-08-04 09:50:00,112.09,112.28,112.07,112.24,115211.0,100.5518,100.7222,100.5339,100.6864,115211.0
2017-08-04 09:55:00,112.24,112.51,112.21,112.43,279843.0,100.6864,100.9286,100.6594,100.8568,279843.0
2017-08-04 10:00:00,112.42,112.46,112.28,112.3,97093.0,100.8478,100.8837,100.7222,100.7402,97093.0
2017-08-04 10:05:00,112.3,112.35,112.3,112.33,80573.0,100.7402,100.785,100.7402,100.7671,80573.0
2017-08-04 10:10:00,112.34,112.36,112.18,112.22,69260.0,100.7761,100.794,100.6325,100.6684,69260.0
2017-08-04 10:15:00,112.2,112.31,112.17,112.29,107364.0,100.6505,100.7492,100.6236,100.7312,107364.0
2017-08-04 10:20:00,112.3,112.39,112.28,112.33,66534.0,100.7402,100.8209,100.7222,100.7671,66534.0
2017-08-04 10:25:00,112.33,112.37,112.33,112.35,83151.0,100.7671,100.803,100.7671,100.785,83151.0
2017-08-04 10:30:00,112.35,112.41,112.35,112.4,29376.0,100.785,100.8389,100.785,100.8299,29376.0
2017-08-04 10:35:00,112.4,112.41,112.38,112.4,26528.0,100.8299,100.8389,100.8119,100.8299,26528.0
2017-08-04 10:40:00,112.39,112.41,112.39,112.4,84344.0,100.8209,100.8389,100.8209,100.8299,84344.0
2017-08-04 10:45:00,112.4,112.4,112.28,112.29,43495.0,100.8299,100.8299,100.7222,100.7312,43495.0
2017-08-04 10:50:00,112.28,112.3,112.26,112.3,23210.0,100.7222,100.7402,100.7043,100.7402,23210.0
2017-08-04 10:55:00,112.3,112.39,112.29,112.35,41343.0,100.7402,100.8209,100.7312,100.785,41343.0
2017-08-04 11:00:00,112.36,112.38,112.35,112.37,14189.0,100.794,100.8119,100.785,100.803,14189.0
2017-08-04 11:05:00,112.37,112.37,112.31,112.34,37669.0,100.803,100.803,100.7492,100.7761,37669.0
2017-08-04 11:10:00,112.34,112.36,112.33,112.35,27333.0,100.7761,100.794,100.7671,100.785,27333.0
2017-08-04 11:15:00,112.35,112.36,112.34,112.35,29104.0,100.785,100.794,100.7761,100.785,29104.0
2017-08-04 11:20:00,112.35,112.37,112.34,112.37,33716.0,100.785,100.803,100.7761,100.803,33716.0
2017-08-04 11:25:00,112.36,112.44,112.35,112.4,52697.0,100.794,100.8658,100.785,100.8299,52697.0
2017-08-04 11:30:00,112.4,112.42,112.39,112.4,41300.0,100.8299,100.8478,100.8209,100.8299,41300.0
2017-08-04 11:35:00,112.4,112.42,112.4,112.4,35257.0,100.8299,100.8478,100.8299,100.8299,35257.0
2017-08-04 11:40:00,112.41,112.41,112.39,112.4,16832.0,100.8389,100.8389,100.8209,100.8299,16832.0
2017-08-04 11:45:00,112.41,112.79,112.4,112.49,177414.0,100.8389,101.1797,100.8299,100.9106,177414.0
2017-08-04 11:50:00,112.49,112.53,112.47,112.53,36143.0,100.9106,100.9465,100.8927,100.9465,36143.0
2017-08-04 11:55:00,112.52,112.52,112.4,112.41,56146.0,100.9375,100.9375,100.8299,100.8389,56146.0
2017-08-04 12:00:00,112.4,112.49,112.38,112.43,64492.0,100.8299,100.9106,100.8119,100.8568,64492.0
2017-08-04 12:05:00,112.43,112.44,112.41,112.43,18984.0,100.8568,100.8658,100.8389,100.8568,18984.0
2017-08-04 12:10:00,112.43,112.46,112.4,112.45,10625.0,100.8568,100.8837,100.8299,100.8747,10625.0
2017-08-04 12:15:00,112.45,112.51,112.43,112.5,59296.0,100.8747,100.9286,100.8568,100.9196,59296.0
2017-08-04 12:20:00,112.5,112.56,112.49,112.56,25289.0,100.9196,100.9734,100.9106,100.9734,25289.0
2017-08-04 12:25:00,112.57,112.64,112.55,112.57,46206.0,100.9824,101.0452,100.9644,100.9824,46206.0
2017-08-04 12:30:00,112.57,112.65,112.56,112.6,49146.0,100.9824,101.0542,100.9734,101.0093,49146.0
2017-08-04 12:35:00,112.59,112.61,112.48,112.5,91360.0,101.0003,101.0183,100.9017,100.9196,91360.0
2017-08-04 12:40:00,112.51,112.52,112.45,112.46,19234.0,100.9286,100.9375,100.8747,100.8837,19234.0
2017-08-04 12:45:00,112.47,112.49,112.44,112.45,24220.0,100.8927,100.9106,100.8658,100.8747,24220.0
2017-08-04 12:50:00,112.45,112.5,112.45,112.47,22175.0,100.8747,100.9196,100.8747,100.8927,22175.0
2017-08-04 12:55:00,112.48,112.52,112.47,112.48,52367.0,100.9017,100.9375,100.8927,100.9017,52367.0
2017-08-04 13:00:00,112.49,112.5,112.41,112.42,18507.0,100.9106,100.9196,100.8389,100.8478,18507.0
2017-08-04 13:05:00,112.43,112.51,112.42,112.5,33057.0,100.8568,100.9286,100.8478,100.9196,33057.0
2017-08-04 13:10:00,112.5,112.52,112.5,112.52,13402.0,100.9196,100.9375,100.9196,100.9375,13402.0
2017-08-04 13:15:00,112.53,112.6,112.52,112.53,36313.0,100.9465,101.0093,100.9375,100.9465,36313.0
2017-08-04 13:20:00,112.54,112.55,112.52,112.55,31651.0,100.9555,100.9644,100.9375,100.9644,31651.0
2017-08-04 13:25:00,112.55,112.56,112.53,112.54,35587.0,100.9644,100.9734,100.9465,100.9555,35587.0
2017-08-04 13:30:00,112.54,112.56,112.53,112.54,21920.0,100.9555,100.9734,100.9465,100.9555,21920.0
2017-08-04 13:35:00,112.54,112.57,112.51,112.57,31516.0,100.9555,100.9824,100.9286,100.9824,31516.0
2017-08-04 13:40:00,112.57,112.57,112.54,112.56,19231.0,100.9824,100.9824,100.9555,100.9734,19231.0
2017-08-04 13:45:00,112.57,112.59,112.56,112.58,27254.0,100.9824,101.0003,100.9734,100.9914,27254.0
2017-08-04 13:50:00,112.58,112.59,112.57,112.58,28610.0,100.9914,101.0003,100.9824,100.9914,28610.0
2017-08-04 13:55:00,112.57,112.57,112.55,112.57,35307.0,100.9824,100.9824,100.9644,100.9824,35307.0
2017-08-04 14:00:00,112.57,112.59,112.53,112.54,100507.0,100.9824,101.0003,100.9465,100.9555,100507.0
2017-08-04 14:05:00,112.55,112.55,112.52,112.53,32835.0,100.9644,100.9644,100.9375,100.9465,32835.0
2017-08-04 14:10:00,112.53,112.55,112.49,112.53,47797.0,100.9465,100.9644,100.9106,100.9465,47797.0
2017-08-04 14:15:00,112.53,112.59,112.5,112.53,98870.0,100.9465,101.0003,100.9196,100.9465,98870.0
2017-08-04 14:20:00,112.53,112.55,112.5,112.54,20009.0,100.9465,100.9644,100.9196,100.9555,20009.0
2017-08-04 14:25:00,112.54,112.56,112.46,112.46,87524.0,100.9555,100.9734,100.8837,100.8837,87524.0
2017-08-04 14:30:00,112.47,112.5,112.46,112.49,29816.0,100.8927,100.9196,100.8837,100.9106,29816.0
2017-08-04 14:35:00,112.5,112.5,112.47,112.47,14196.0,100.9196,100.9196,100.8927,100.8927,14196.0
2017-08-04 14:40:00,112.48,112.54,112.47,112.53,89114.0,100.9017,100.9555,100.8927,100.9465,89114.0
2017-08-04 14:45:00,112.52,112.63,112.5,112.6,53129.0,100.9375,101.0362,100.9196,101.0093,53129.0
2017-08-04 14:50:00,112.61,112.65,112.58,112.63,38666.0,101.0183,101.0542,100.9914,101.0362,38666.0
2017-08-04 14:55:00,112.64,112.64,112.58,112.63,39884.0,101.0452,101.0452,100.9914,101.0362,39884.0
2017-08-04 15:00:00,112.62,112.69,112.61,112.66,23200.0,101.0272,101.09,101.0183,101.0631,23200.0
2017-08-04 15:05:00,112.66,112.68,112.5,112.68,94154.0,101.0631,101.0811,100.9196,101.0811,94154.0
2017-08-04 15:10:00,112.68,112.68,112.63,112.64,15224.0,101.0811,101.0811,101.0362,101.0452,15224.0
2017-08-04 15:15:00,112.64,112.64,112.57,112.58,24221.0,101.0452,101.0452,100.9824,100.9914,24221.0
2017-08-04 15:20:00,112.57,112.58,112.56,112.57,27850.0,100.9824,100.9914,100.9734,100.9824,27850.0
2017-08-04 15:25:00,112.57,112.58,112.53,112.54,81882.0,100.9824,100.9914,100.9465,100.9555,81882.0
2017-08-04 15:30:00,112.53,112.55,112.52,112.55,39974.0,100.9465,100.9644,100.9375,100.9644,39974.0
2017-08-04 15:35:00,112.55,112.63,112.54,112.59,58809.0,100.9644,101.0362,100.9555,101.0003,58809.0
2017-08-04 15:40:00,112.59,112.6,112.52,112.52,48152.0,101.0003,101.0093,100.9375,100.9375,48152.0
2017-08-04 15:45:00,112.53,112.53,112.47,112.48,45897.0,100.9465,100.9465,100.8927,100.9017,45897.0
2017-08-04 15:50:00,112.48,112.5,112.47,112.5,94192.0,100.9017,100.9196,100.8927,100.9196,94192.0
2017-08-04 15:55:00,112.5,112.53,112.41,112.43,155506.0,100.9196,100.9465,100.8389,100.8568,155506.0
2017-08-07 09:30:00,112.65,112.74,112.54,112.59,71809.0,101.0542,101.1349,100.9555,101.0003,71809.0
2017-08-07 09:35:00,112.62,112.65,112.42,112.56,31432.0,101.0272,101.0542,100.8478,100.9734,31432.0
2017-08-07 09:40:00,112.59,112.59,112.55,112.57,6200.0,101.0003,101.0003,100.9644,100.9824,6200.0
2017-08-07 09:45:00,112.59,112.65,112.58,112.62,9338.0,101.0003,101.0542,100.9914,101.0272,9338.0
2017-08-07 09:50:00,112.61,112.64,112.6,112.63,7849.0,101.0183,101.0452,101.0093,101.0362,7849.0
2017-08-07 09:55:00,112.63,112.65,112.6,112.64,12543.0,101.0362,101.0542,101.0093,101.0452,12543.0
2017-08-07 10:00:00,112.61,112.65,112.61,112.65,6650.0,101.0183,101.0542,101.0183,101.0542,6650.0
2017-08-07 10:05:00,112.64,112.72,112.64,112.69,29575.0,101.0452,101.117,101.0452,101.09,29575.0
2017-08-07 10:10:00,112.69,112.78,112.67,112.72,27820.0,101.09,101.1708,101.0721,101.117,27820.0
2017-08-07 10:15:00,112.73,112.74,112.7,112.74,9235.0,101.1259,101.1349,101.099,101.1349,9235.0
2017-08-07 10:20:00,112.73,112.78,112.72,112.77,19490.0,101.1259,101.1708,101.117,101.1618,19490.0
2017-08-07 10:25:00,112.75,112.85,112.75,112.81,34394.0,101.1439,101.2336,101.1439,101.1977,34394.0
2017-08-07 10:30:00,112.8,112.83,112.77,112.77,19104.0,101.1887,101.2156,101.1618,101.1618,19104.0
2017-08-07 10:35:00,112.77,112.82,112.74,112.78,96958.0,101.1618,101.2067,101.1349,101.1708,96958.0
2017-08-07 10:40:00,112.78,112.81,112.77,112.81,31304.0,101.1708,101.1977,101.1618,101.1977,31304.0
2017-08-07 10:45:00,112.8,112.81,112.71,112.76,29245.0,101.1887,101.1977,101.108,101.1528,29245.0
2017-08-07 10:50:00,112.76,112.84,112.75,112.8,22007.0,101.1528,101.2246,101.1439,101.1887,22007.0
2017-08-07 10:55:00,112.8,112.82,112.77,112.81,21850.0,101.1887,101.2067,101.1618,101.1977,21850.0
2017-08-07 11:00:00,112.81,112.81,112.79,112.79,11148.0,101.1977,101.1977,101.1797,101.1797,11148.0
2017-08-07 11:05:00,112.8,112.8,112.76,112.77,11199.0,101.1887,101.1887,101.1528,101.1618,11199.0
2017-08-07 11:10:00,112.79,112.81,112.78,112.8,16810.0,101.1797,101.1977,101.1708,101.1887,16810.0
2017-08-07 11:15:00,112.8,112.8,112.72,112.74,19007.0,101.1887,101.1887,101.117,101.1349,19007.0
2017-08-07 11:20:00,112.74,112.75,112.72,112.75,20299.0,101.1349,101.1439,101.117,101.1439,20299.0
2017-08-07 11:25:00,112.74,112.8,112.73,112.79,140271.0,101.1349,101.1887,101.1259,101.1797,140271.0
2017-08-07 11:30:00,112.78,112.9,112.76,112.85,41952.0,101.1708,101.2784,101.1528,101.2336,41952.0
2017-08-07 11:35:00,112.84,112.94,112.84,112.9,36511.0,101.2246,101.3143,101.2246,101.2784,36511.0
2017-08-07 11:40:00,112.9,112.9,112.87,112.88,9100.0,101.2784,101.2784,101.2515,101.2605,9100.0
2017-08-07 11:45:00,112.88,112.9,112.87,112.89,15071.0,101.2605,101.2784,101.2515,101.2695,15071.0
2017-08-07 11:50:00,112.89,112.99,112.88,112.9,45770.0,101.2695,101.3592,101.2605,101.2784,45770.0
2017-08-07 11:55:00,112.89,112.91,112.89,112.9,25529.0,101.2695,101.2874,101.2695,101.2784,25529.0
2017-08-07 12:00:00,112.9,112.92,112.89,112.91,19557.0,101.2784,101.2964,101.2695,101.2874,19557.0
2017-08-07 12:05:00,112.92,112.92,112.89,112.92,11500.0,101.2964,101.2964,101.2695,101.2964,11500.0
2017-08-07 12:10:00,112.92,112.92,112.89,112.89,34429.0,101.2964,101.2964,101.2695,101.2695,34429.0
2017-08-07 12:15:00,112.9,112.9,112.89,112.9,2007.0,101.2784,101.2784,101.2695,101.2784,2007.0
2017-08-07 12:20:00,112.9,112.91,112.87,112.9,88421.0,101.2784,101.2874,101.2515,101.2784,88421.0
2017-08-07 12:25:00,112.91,113.08,112.9,112.99,219589.0,101.2874,101.4399,101.2784,101.3592,219589.0
2017-08-07 12:30:00,112.99,112.99,112.94,112.95,75658.0,101.3592,101.3592,101.3143,101.3233,75658.0
2017-08-07 12:35:00,112.95,113.1,112.95,113.1,8764.0,101.3233,101.4578,101.3233,101.4578,8764.0
2017-08-07 12:40:00,113.1,113.2,113.1,113.14,63361.0,101.4578,101.5475,101.4578,101.4937,63361.0
2017-08-07 12:45:00,113.14,113.2,113.13,113.15,22937.0,101.4937,101.5475,101.4847,101.5027,22937.0
2017-08-07 12:50:00,113.15,113.15,113.0,113.0,128342.0,101.5027,101.5027,101.3681,101.3681,128342.0
2017-08-07 12:55:00,113.0,113.05,112.94,112.94,10851.0,101.3681,101.413,101.3143,101.3143,10851.0
2017-08-07 13:00:00,112.88,112.99,112.88,112.94,13465.0,101.2605,101.3592,101.2605,101.3143,13465.0
2017-08-07 13:05:00,112.96,113.0,112.91,112.96,14505.0,101.3322,101.3681,101.2874,101.3322,14505.0
2017-08-07 13:10:00,112.96,113.01,112.95,113.01,9970.0,101.3322,101.3771,101.3233,101.3771,9970.0
2017-08-07 13:15:00,113.0,113.0,112.97,112.98,5488.0,101.3681,101.3681,101.3412,101.3502,5488.0
2017-08-07 13:20:00,112.98,112.99,112.97,112.98,11086.0,101.3502,101.3592,101.3412,101.3502,11086.0
2017-08-07 13:25:00,112.98,113.0,112.97,112.98,9900.0,101.3502,101.3681,101.3412,101.3502,9900.0
2017-08-07 13:30:00,112.99,113.0,112.95,112.99,5861.0,101.3592,101.3681,101.3233,101.3592,5861.0
2017-08-07 13:35:00,113.0,113.08,112.97,113.08,17300.0,101.3681,101.4399,101.3412,101.4399,17300.0
2017-08-07 13:40:00,113.08,113.1,113.06,113.07,8297.0,101.4399,101.4578,101.422,101.4309,8297.0
2017-08-07 13:45:00,113.07,113.07,113.03,113.06,8727.0,101.4309,101.4309,101.395,101.422,8727.0
2017-08-07 13:50:00,113.06,113.06,113.05,113.06,3392.0,101.422,101.422,101.413,101.422,3392.0
2017-08-07 13:55:00,113.06,113.06,112.98,113.01,20253.0,101.422,101.422,101.3502,101.3771,20253.0
2017-08-07 14:00:00,113.01,113.03,112.98,112.98,6300.0,101.3771,101.395,101.3502,101.3502,6300.0
2017-08-07 14:05:00,112.98,113.0,112.97,113.0,7041.0,101.3502,101.3681,101.3412,101.3681,7041.0
2017-08-07 14:10:00,112.99,113.0,112.97,112.97,16427.0,101.3592,101.3681,101.3412,101.3412,16427.0
2017-08-07 14:15:00,112.99,112.99,112.95,112.96,9127.0,101.3592,101.3592,101.3233,101.3322,9127.0
2017-08-07 14:20:00,112.97,112.97,112.95,112.97,8000.0,101.3412,101.3412,101.3233,101.3412,8000.0
2017-08-07 14:25:00,112.97,112.98,112.96,112.97,7400.0,101.3412,101.3502,101.3322,101.3412,7400.0
2017-08-07 14:30:00,112.97,112.97,112.9,112.97,25676.0,101.3412,101.3412,101.2784,101.3412,25676.0
2017-08-07 14:35:00,112.96,112.97,112.95,112.97,11164.0,101.3322,101.3412,101.3233,101.3412,11164.0
2017-08-07 14:40:00,112.97,112.97,112.96,112.97,9649.0,101.3412,101.3412,101.3322,101.3412,9649.0
2017-08-07 14:45:00,112.97,113.01,112.94,112.94,40193.0,101.3412,101.3771,101.3143,101.3143,40193.0
2017-08-07 14:50:00,112.96,113.05,112.96,112.97,21225.0,101.3322,101.413,101.3322,101.3412,21225.0
2017-08-07 14:55:00,112.97,113.02,112.96,113.02,41087.0,101.3412,101.3861,101.3322,101.3861,41087.0
2017-08-07 15:00:00,113.02,113.02,112.91,112.93,16618.0,101.3861,101.3861,101.2874,101.3053,16618.0
2017-08-07 15:05:00,112.94,112.95,112.89,112.94,14039.0,101.3143,101.3233,101.2695,101.3143,14039.0
2017-08-07 15:10:00,112.95,112.99,112.95,112.99,6041.0,101.3233,101.3592,101.3233,101.3592,6041.0
2017-08-07 15:15:00,112.99,113.02,112.98,113.01,7564.0,101.3592,101.3861,101.3502,101.3771,7564.0
2017-08-07 15:20:00,113.01,113.01,112.96,112.99,13250.0,101.3771,101.3771,101.3322,101.3592,13250.0
2017-08-07 15:25:00,112.99,113.0,112.97,112.98,12694.0,101.3592,101.3681,101.3412,101.3502,12694.0
2017-08-07 15:30:00,112.98,112.98,112.92,112.95,11535.0,101.3502,101.3502,101.2964,101.3233,11535.0
2017-08-07 15:35:00,112.95,112.96,112.93,112.94,21338.0,101.3233,101.3322,101.3053,101.3143,21338.0
2017-08-07 15:40:00,112.94,112.99,112.93,112.96,21190.0,101.3143,101.3592,101.3053,101.3322,21190.0
2017-08-07 15:45:00,112.97,112.98,112.96,112.97,14722.0,101.3412,101.3502,101.3322,101.3412,14722.0
2017-08-07 15:50:00,112.96,112.97,112.95,112.96,35374.0,101.3322,101.3412,101.3233,101.3322,35374.0
2017-08-07 15:55:00,112.96,112.97,112.95,112.97,49196.0,101.3322,101.3412,101.3233,101.3412,49196.0
2017-08-08 09:30:00,113.02,113.03,112.93,112.94,78576.0,101.3861,101.395,101.3053,101.3143,78576.0
2017-08-08 09:35:00,112.95,112.95,112.89,112.93,13108.0,101.3233,101.3233,101.2695,101.3053,13108.0
2017-08-08 09:40:00,112.93,112.96,112.9,112.94,13549.0,101.3053,101.3322,101.2784,101.3143,13549.0
2017-08-08 09:45:00,112.95,112.97,112.93,112.94,10321.0,101.3233,101.3412,101.3053,101.3143,10321.0
2017-08-08 09:50:00,112.93,112.96,112.92,112.95,10387.0,101.3053,101.3322,101.2964,101.3233,10387.0
2017-08-08 09:55:00,112.96,113.07,112.94,113.07,23394.0,101.3322,101.4309,101.3143,101.4309,23394.0
2017-08-08 10:00:00,113.04,113.1,113.01,113.09,7840.0,101.404,101.4578,101.3771,101.4489,7840.0
2017-08-08 10:05:00,113.09,113.14,113.02,113.05,38199.0,101.4489,101.4937,101.3861,101.413,38199.0
2017-08-08 10:10:00,113.04,113.12,113.04,113.11,8445.0,101.404,101.4758,101.404,101.4668,8445.0
2017-08-08 10:15:00,113.12,113.21,113.09,113.2,18503.0,101.4758,101.5565,101.4489,101.5475,18503.0
2017-08-08 10:20:00,113.21,113.21,113.13,113.19,12569.0,101.5565,101.5565,101.4847,101.5386,12569.0
2017-08-08 10:25:00,113.19,113.25,113.17,113.25,31058.0,101.5386,101.5924,101.5206,101.5924,31058.0
2017-08-08 10:30:00,113.27,113.29,113.24,113.26,15073.0,101.6103,101.6283,101.5834,101.6014,15073.0
2017-08-08 10:35:00,113.28,113.34,113.28,113.29,45086.0,101.6193,101.6731,101.6193,101.6283,45086.0
2017-08-08 10:40:00,113.28,113.3,113.26,113.3,15981.0,101.6193,101.6372,101.6014,101.6372,15981.0
2017-08-08 10:45:00,113.31,113.32,113.25,113.27,44939.0,101.6462,101.6552,101.5924,101.6103,44939.0
2017-08-08 10:50:00,113.28,113.29,113.24,113.27,9524.0,101.6193,101.6283,101.5834,101.6103,9524.0
2017-08-08 10:55:00,113.27,113.36,113.23,113.36,8660.0,101.6103,101.6911,101.5745,101.6911,8660.0
2017-08-08 11:00:00,113.36,113.39,113.29,113.3,30575.0,101.6911,101.718,101.6283,101.6372,30575.0
2017-08-08 11:05:00,113.32,113.36,113.32,113.32,8085.0,101.6552,101.6911,101.6552,101.6552,8085.0
2017-08-08 11:10:00,113.32,113.33,113.3,113.31,15301.0,101.6552,101.6642,101.6372,101.6462,15301.0
2017-08-08 11:15:00,113.32,113.33,113.28,113.28,30734.0,101.6552,101.6642,101.6193,101.6193,30734.0
2017-08-08 11:20:00,113.29,113.29,113.25,113.27,11280.0,101.6283,101.6283,101.5924,101.6103,11280.0
2017-08-08 11:25:00,113.27,113.27,113.25,113.26,8114.0,101.6103,101.6103,101.5924,101.6014,8114.0
2017-08-08 11:30:00,113.27,113.3,113.24,113.28,20608.0,101.6103,101.6372,101.5834,101.6193,20608.0
2017-08-08 11:35:00,113.28,113.28,113.24,113.25,32622.0,101.6193,101.6193,101.5834,101.5924,32622.0
2017-08-08 11:40:00,113.25,113.25,113.23,113.23,20687.0,101.5924,101.5924,101.5745,101.5745,20687.0
2017-08-08 11:45:00,113.24,113.25,113.23,113.25,13878.0,101.5834,101.5924,101.5745,101.5924,13878.0
2017-08-08 11:50:00,113.25,113.31,113.24,113.31,13515.0,101.5924,101.6462,101.5834,101.6462,13515.0
2017-08-08 11:55:00,113.31,113.38,113.29,113.38,14323.0,101.6462,101.709,101.6283,101.709,14323.0
2017-08-08 12:00:00,113.38,113.38,113.34,113.34,12294.0,101.709,101.709,101.6731,101.6731,12294.0
2017-08-08 12:05:00,113.34,113.36,113.33,113.34,17990.0,101.6731,101.6911,101.6642,101.6731,17990.0
2017-08-08 12:10:00,113.34,113.36,113.33,113.33,14119.0,101.6731,101.6911,101.6642,101.6642,14119.0
2017-08-08 12:15:00,113.35,113.36,113.3,113.3,16545.0,101.6821,101.6911,101.6372,101.6372,16545.0
2017-08-08 12:20:00,113.3,113.31,113.28,113.3,5558.0,101.6372,101.6462,101.6193,101.6372,5558.0
2017-08-08 12:25:00,113.31,113.34,113.3,113.34,12594.0,101.6462,101.6731,101.6372,101.6731,12594.0
2017-08-08 12:30:00,113.34,113.34,113.3,113.31,17895.0,101.6731,101.6731,101.6372,101.6462,17895.0
2017-08-08 12:35:00,113.3,113.31,113.29,113.29,5201.0,101.6372,101.6462,101.6283,101.6283,5201.0
2017-08-08 12:40:00,113.29,113.3,113.27,113.28,12681.0,101.6283,101.6372,101.6103,101.6193,12681.0
2017-08-08 12:45:00,113.27,113.27,113.22,113.23,18000.0,101.6103,101.6103,101.5655,101.5745,18000.0
2017-08-08 12:50:00,113.23,113.23,113.19,113.2,10024.0,101.5745,101.5745,101.5386,101.5475,10024.0
2017-08-08 12:55:00,113.19,113.2,113.16,113.2,11434.0,101.5386,101.5475,101.5117,101.5475,11434.0
2017-08-08 13:00:00,113.2,113.2,113.18,113.18,6100.0,101.5475,101.5475,101.5296,101.5296,6100.0
2017-08-08 13:05:00,113.19,113.2,113.18,113.2,15806.0,101.5386,101.5475,101.5296,101.5475,15806.0
2017-08-08 13:10:00,113.19,113.2,113.15,113.18,32624.0,101.5386,101.5475,101.5027,101.5296,32624.0
2017-08-08 13:15:00,113.18,113.19,113.15,113.15,53665.0,101.5296,101.5386,101.5027,101.5027,53665.0
2017-08-08 13:20:00,113.16,113.16,113.13,113.15,2779.0,101.5117,101.5117,101.4847,101.5027,2779.0
2017-08-08 13:25:00,113.13,113.15,113.08,113.08,22261.0,101.4847,101.5027,101.4399,101.4399,22261.0
2017-08-08 13:30:00,113.08,113.08,112.93,112.93,15055.0,101.4399,101.4399,101.3053,101.3053,15055.0
2017-08-08 13:35:00,112.92,112.98,112.92,112.96,8700.0,101.2964,101.3502,101.2964,101.3322,8700.0
2017-08-08 13:40:00,112.97,113.08,112.96,113.07,12062.0,101.3412,101.4399,101.3322,101.4309,12062.0
2017-08-08 13:45:00,113.07,113.07,112.98,113.0,46078.0,101.4309,101.4309,101.3502,101.3681,46078.0
2017-08-08 13:50:00,113.03,113.03,113.0,113.01,10650.0,101.395,101.395,101.3681,101.3771,10650.0
2017-08-08 13:55:00,112.99,113.0,112.98,112.99,3759.0,101.3592,101.3681,101.3502,101.3592,3759.0
2017-08-08 14:00:00,112.99,113.0,112.98,113.0,10150.0,101.3592,101.3681,101.3502,101.3681,10150.0
2017-08-08 14:05:00,113.0,113.0,112.97,112.98,6223.0,101.3681,101.3681,101.3412,101.3502,6223.0
2017-08-08 14:10:00,112.99,113.0,112.98,113.0,2032.0,101.3592,101.3681,101.3502,101.3681,2032.0
2017-08-08 14:15:00,113.0,113.0,112.96,112.97,12264.0,101.3681,101.3681,101.3322,101.3412,12264.0
2017-08-08 14:20:00,112.96,113.0,112.96,113.0,8876.0,101.3322,101.3681,101.3322,101.3681,8876.0
2017-08-08 14:25:00,113.0,113.0,112.96,112.97,7700.0,101.3681,101.3681,101.3322,101.3412,7700.0
2017-08-08 14:30:00,112.97,113.0,112.97,113.0,2700.0,101.3412,101.3681,101.3412,101.3681,2700.0
2017-08-08 14:35:00,113.0,113.04,112.99,113.0,7122.0,101.3681,101.404,101.3592,101.3681,7122.0
2017-08-08 14:40:00,113.01,113.03,113.0,113.01,11014.0,101.3771,101.395,101.3681,101.3771,11014.0
2017-08-08 14:45:00,113.03,113.08,112.99,112.99,49565.0,101.395,101.4399,101.3592,101.3592,49565.0
2017-08-08 14:50:00,112.99,113.0,112.97,112.99,25846.0,101.3592,101.3681,101.3412,101.3592,25846.0
2017-08-08 14:55:00,112.99,113.01,112.98,113.01,29141.0,101.3592,101.3771,101.3502,101.3771,29141.0
2017-08-08 15:00:00,113.01,113.06,113.01,113.05,14800.0,101.3771,101.422,101.3771,101.413,14800.0
2017-08-08 15:05:00,113.06,113.06,113.02,113.03,26153.0,101.422,101.422,101.3861,101.395,26153.0
2017-08-08 15:10:00,113.03,113.03,113.01,113.03,5211.0,101.395,101.395,101.3771,101.395,5211.0
2017-08-08 15:15:00,113.02,113.04,113.01,113.04,3560.0,101.3861,101.404,101.3771,101.404,3560.0
2017-08-08 15:20:00,113.02,113.04,112.98,112.98,5700.0,101.3861,101.404,101.3502,101.3502,5700.0
2017-08-08 15:25:00,112.99,113.0,112.96,112.98,12221.0,101.3592,101.3681,101.3322,101.3502,12221.0
2017-08-08 15:30:00,112.98,112.98,112.82,112.85,36166.0,101.3502,101.3502,101.2067,101.2336,36166.0
2017-08-08 15:35:00,112.84,112.96,112.84,112.95,28133.0,101.2246,101.3322,101.2246,101.3233,28133.0
2017-08-08 15:40:00,112.95,113.0,112.93,112.94,18037.0,101.3233,101.3681,101.3053,101.3143,18037.0
2017-08-08 15:45:00,112.92,112.97,112.9,112.9,14993.0,101.2964,101.3412,101.2784,101.2784,14993.0
2017-08-08 15:50:00,112.91,112.95,112.88,112.91,37231.0,101.2874,101.3233,101.2605,101.2874,37231.0
2017-08-08 15:55:00,112.9,112.99,112.89,112.98,29270.0,101.2784,101.3592,101.2695,101.3502,29270.0
2017-08-09 09:30:00,112.6,112.76,112.56,112.74,22421.0,101.0093,101.1528,100.9734,101.1349,22421.0
2017-08-09 09:35:00,112.73,112.77,112.73,112.77,11743.0,101.1259,101.1618,101.1259,101.1618,11743.0
2017-08-09 09:40:00,112.75,112.75,112.71,112.75,14104.0,101.1439,101.1439,101.108,101.1439,14104.0
2017-08-09 09:45:00,112.73,112.81,112.72,112.76,19215.0,101.1259,101.1977,101.117,101.1528,19215.0
2017-08-09 09:50:00,112.76,112.77,112.73,112.75,26681.0,101.1528,101.1618,101.1259,101.1439,26681.0
2017-08-09 09:55:00,112.75,112.83,112.74,112.78,19022.0,101.1439,101.2156,101.1349,101.1708,19022.0
2017-08-09 10:00:00,112.81,112.81,112.74,112.75,12450.0,101.1977,101.1977,101.1349,101.1439,12450.0
2017-08-09 10:05:00,112.75,112.78,112.74,112.76,6109.0,101.1439,101.1708,101.1349,101.1528,6109.0
2017-08-09 10:10:00,112.76,112.78,112.74,112.75,5476.0,101.1528,101.1708,101.1349,101.1439,5476.0
2017-08-09 10:15:00,112.75,112.78,112.74,112.75,10428.0,101.1439,101.1708,101.1349,101.1439,10428.0
2017-08-09 10:20:00,112.75,112.78,112.73,112.75,4700.0,101.1439,101.1708,101.1259,101.1439,4700.0
2017-08-09 10:25:00,112.75,112.86,112.73,112.8,22957.0,101.1439,101.2425,101.1259,101.1887,22957.0
2017-08-09 10:30:00,112.77,112.86,112.77,112.84,4445.0,101.1618,101.2425,101.1618,101.2246,4445.0
2017-08-09 10:35:00,112.84,112.84,112.79,112.82,3272.0,101.2246,101.2246,101.1797,101.2067,3272.0
2017-08-09 10:40:00,112.83,112.84,112.76,112.76,6838.0,101.2156,101.2246,101.1528,101.1528,6838.0
2017-08-09 10:45:00,112.77,112.79,112.75,112.77,22480.0,101.1618,101.1797,101.1439,101.1618,22480.0
2017-08-09 10:50:00,112.76,112.78,112.76,112.77,17501.0,101.1528,101.1708,101.1528,101.1618,17501.0
2017-08-09 10:55:00,112.76,112.77,112.75,112.76,17464.0,101.1528,101.1618,101.1439,101.1528,17464.0
2017-08-09 11:00:00,112.75,112.77,112.75,112.76,11408.0,101.1439,101.1618,101.1439,101.1528,11408.0
2017-08-09 11:05:00,112.76,112.77,112.75,112.76,20295.0,101.1528,101.1618,101.1439,101.1528,20295.0
2017-08-09 11:10:00,112.76,112.76,112.74,112.76,29648.0,101.1528,101.1528,101.1349,101.1528,29648.0
2017-08-09 11:15:00,112.76,112.77,112.74,112.75,40821.0,101.1528,101.1618,101.1349,101.1439,40821.0
2017-08-09 11:20:00,112.76,112.77,112.75,112.76,2613.0,101.1528,101.1618,101.1439,101.1528,2613.0
2017-08-09 11:25:00,112.76,112.81,112.76,112.8,12519.0,101.1528,101.1977,101.1528,101.1887,12519.0
2017-08-09 11:30:00,112.81,112.81,112.77,112.77,3840.0,101.1977,101.1977,101.1618,101.1618,3840.0
2017-08-09 11:35:00,112.77,112.78,112.75,112.78,50299.0,101.1618,101.1708,101.1439,101.1708,50299.0
2017-08-09 11:40:00,112.78,112.83,112.78,112.79,5185.0,101.1708,101.2156,101.1708,101.1797,5185.0
2017-08-09 11:45:00,112.79,112.79,112.77,112.78,3700.0,101.1797,101.1797,101.1618,101.1708,3700.0
2017-08-09 11:50:00,112.77,112.83,112.77,112.82,7141.0,101.1618,101.2156,101.1618,101.2067,7141.0
2017-08-09 11:55:00,112.83,112.87,112.82,112.85,7524.0,101.2156,101.2515,101.2067,101.2336,7524.0
2017-08-09 12:00:00,112.86,112.87,112.84,112.86,1805.0,101.2425,101.2515,101.2246,101.2425,1805.0
2017-08-09 12:05:00,112.87,112.88,112.87,112.87,2390.0,101.2515,101.2605,101.2515,101.2515,2390.0
2017-08-09 12:10:00,112.87,112.91,112.87,112.9,6170.0,101.2515,101.2874,101.2515,101.2784,6170.0
2017-08-09 12:15:00,112.91,112.92,112.89,112.92,1556.0,101.2874,101.2964,101.2695,101.2964,1556.0
2017-08-09 12:20:00,112.91,112.93,112.91,112.93,4950.0,101.2874,101.3053,101.2874,101.3053,4950.0
2017-08-09 12:25:00,112.93,112.95,112.93,112.94,1770.0,101.3053,101.3233,101.3053,101.3143,1770.0
2017-08-09 12:30:00,112.93,112.95,112.93,112.93,1575.0,101.3053,101.3233,101.3053,101.3053,1575.0
2017-08-09 12:35:00,112.94,112.95,112.94,112.95,2810.0,101.3143,101.3233,101.3143,101.3233,2810.0
2017-08-09 12:40:00,112.94,112.94,112.92,112.93,6428.0,101.3143,101.3143,101.2964,101.3053,6428.0
2017-08-09 12:45:00,112.93,112.94,112.93,112.93,3811.0,101.3053,101.3143,101.3053,101.3053,3811.0
2017-08-09 12:50:00,112.93,112.95,112.93,112.95,3050.0,101.3053,101.3233,101.3053,101.3233,3050.0
2017-08-09 12:55:00,112.95,112.95,112.92,112.94,2700.0,101.3233,101.3233,101.2964,101.3143,2700.0
2017-08-09 13:00:00,112.93,112.93,112.9,112.9,11467.0,101.3053,101.3053,101.2784,101.2784,11467.0
2017-08-09 13:05:00,112.9,112.91,112.87,112.87,6211.0,101.2784,101.2874,101.2515,101.2515,6211.0
2017-08-09 13:10:00,112.87,112.9,112.86,112.86,26300.0,101.2515,101.2784,101.2425,101.2425,26300.0
2017-08-09 13:15:00,112.88,112.88,112.85,112.85,3080.0,101.2605,101.2605,101.2336,101.2336,3080.0
2017-08-09 13:20:00,112.85,112.87,112.85,112.86,9319.0,101.2336,101.2515,101.2336,101.2425,9319.0
2017-08-09 13:25:00,112.86,112.87,112.83,112.83,10514.0,101.2425,101.2515,101.2156,101.2156,10514.0
2017-08-09 13:30:00,112.83,112.83,112.81,112.81,2200.0,101.2156,101.2156,101.1977,101.1977,2200.0
2017-08-09 13:35:00,112.82,112.83,112.81,112.83,1684.0,101.2067,101.2156,101.1977,101.2156,1684.0
2017-08-09 13:40:00,112.82,112.83,112.81,112.81,1086.0,101.2067,101.2156,101.1977,101.1977,1086.0
2017-08-09 13:45:00,112.82,112.84,112.8,112.81,13612.0,101.2067,101.2246,101.1887,101.1977,13612.0
2017-08-09 13:50:00,112.81,112.84,112.81,112.83,5928.0,101.1977,101.2246,101.1977,101.2156,5928.0
2017-08-09 13:55:00,112.83,112.84,112.82,112.83,7618.0,101.2156,101.2246,101.2067,101.2156,7618.0
2017-08-09 14:00:00,112.83,112.85,112.82,112.84,2905.0,101.2156,101.2336,101.2067,101.2246,2905.0
2017-08-09 14:05:00,112.83,112.84,112.83,112.83,3700.0,101.2156,101.2246,101.2156,101.2156,3700.0
2017-08-09 14:10:00,112.83,112.85,112.82,112.84,20409.0,101.2156,101.2336,101.2067,101.2246,20409.0
2017-08-09 14:15:00,112.83,112.84,112.77,112.78,14316.0,101.2156,101.2246,101.1618,101.1708,14316.0
2017-08-09 14:20:00,112.77,112.78,112.76,112.77,1534.0,101.1618,101.1708,101.1528,101.1618,1534.0
2017-08-09 14:25:00,112.76,112.77,112.75,112.75,4715.0,101.1528,101.1618,101.1439,101.1439,4715.0
2017-08-09 14:30:00,112.76,112.77,112.75,112.76,3665.0,101.1528,101.1618,101.1439,101.1528,3665.0
2017-08-09 14:35:00,112.77,112.79,112.76,112.79,13054.0,101.1618,101.1797,101.1528,101.1797,13054.0
2017-08-09 14:40:00,112.79,112.79,112.78,112.78,3432.0,101.1797,101.1797,101.1708,101.1708,3432.0
2017-08-09 14:45:00,112.79,112.8,112.78,112.79,7368.0,101.1797,101.1887,101.1708,101.1797,7368.0
2017-08-09 14:50:00,112.79,112.8,112.78,112.79,6906.0,101.1797,101.1887,101.1708,101.1797,6906.0
2017-08-09 14:55:00,112.8,112.82,112.79,112.82,9163.0,101.1887,101.2067,101.1797,101.2067,9163.0
2017-08-09 15:00:00,112.84,112.86,112.83,112.85,14758.0,101.2246,101.2425,101.2156,101.2336,14758.0
2017-08-09 15:05:00,112.84,112.85,112.81,112.81,15048.0,101.2246,101.2336,101.1977,101.1977,15048.0
2017-08-09 15:10:00,112.81,112.84,112.81,112.83,6757.0,101.1977,101.2246,101.1977,101.2156,6757.0
2017-08-09 15:15:00,112.83,112.89,112.82,112.88,30335.0,101.2156,101.2695,101.2067,101.2605,30335.0
2017-08-09 15:20:00,112.87,112.89,112.85,112.88,8100.0,101.2515,101.2695,101.2336,101.2605,8100.0
2017-08-09 15:25:00,112.89,112.9,112.87,112.9,12760.0,101.2695,101.2784,101.2515,101.2784,12760.0
2017-08-09 15:30:00,112.9,112.9,112.89,112.89,10012.0,101.2784,101.2784,101.2695,101.2695,10012.0
2017-08-09 15:35:00,112.89,112.91,112.86,112.88,25031.0,101.2695,101.2874,101.2425,101.2605,25031.0
2017-08-09 15:40:00,112.87,112.88,112.85,112.87,22391.0,101.2515,101.2605,101.2336,101.2515,22391.0
2017-08-09 15:45:00,112.87,112.93,112.86,112.92,18367.0,101.2515,101.3053,101.2425,101.2964,18367.0
2017-08-09 15:50:00,112.92,112.95,112.9,112.95,44971.0,101.2964,101.3233,101.2784,101.3233,44971.0
2017-08-09 15:55:00,112.94,113.1,112.93,113.08,44092.0,101.3143,101.4578,101.3053,101.4399,44092.0
2017-08-10 09:30:00,112.85,112.85,112.68,112.79,21664.0,101.2336,101.2336,101.0811,101.1797,21664.0
2017-08-10 09:35:00,112.8,112.83,112.75,112.79,9824.0,101.1887,101.2156,101.1439,101.1797,9824.0
2017-08-10 09:40:00,112.79,112.8,112.69,112.74,60752.0,101.1797,101.1887,101.09,101.1349,60752.0
2017-08-10 09:45:00,112.72,112.73,112.61,112.63,20540.0,101.117,101.1259,101.0183,101.0362,20540.0
2017-08-10 09:50:00,112.61,112.73,112.6,112.71,11100.0,101.0183,101.1259,101.0093,101.108,11100.0
2017-08-10 09:55:00,112.69,112.71,112.66,112.66,17300.0,101.09,101.108,101.0631,101.0631,17300.0
2017-08-10 10:00:00,112.67,112.67,112.46,112.48,118897.0,101.0721,101.0721,100.8837,100.9017,118897.0
2017-08-10 10:05:00,112.48,112.48,112.25,112.36,45627.0,100.9017,100.9017,100.6953,100.794,45627.0
2017-08-10 10:10:00,112.38,112.45,112.36,112.44,40307.0,100.8119,100.8747,100.794,100.8658,40307.0
2017-08-10 10:15:00,112.45,112.47,112.44,112.45,20676.0,100.8747,100.8927,100.8658,100.8747,20676.0
2017-08-10 10:20:00,112.45,112.48,112.36,112.43,41881.0,100.8747,100.9017,100.794,100.8568,41881.0
2017-08-10 10:25:00,112.42,112.46,112.39,112.45,8693.0,100.8478,100.8837,100.8209,100.8747,8693.0
2017-08-10 10:30:00,112.46,112.54,112.45,112.54,13312.0,100.8837,100.9555,100.8747,100.9555,13312.0
2017-08-10 10:35:00,112.54,112.54,112.47,112.48,14707.0,100.9555,100.9555,100.8927,100.9017,14707.0
2017-08-10 10:40:00,112.48,112.49,112.47,112.48,4500.0,100.9017,100.9106,100.8927,100.9017,4500.0
2017-08-10 10:45:00,112.48,112.48,112.46,112.46,12433.0,100.9017,100.9017,100.8837,100.8837,12433.0
2017-08-10 10:50:00,112.45,112.48,112.45,112.47,9919.0,100.8747,100.9017,100.8747,100.8927,9919.0
2017-08-10 10:55:00,112.47,112.5,112.47,112.5,10429.0,100.8927,100.9196,100.8927,100.9196,10429.0
2017-08-10 11:00:00,112.5,112.51,112.48,112.48,13072.0,100.9196,100.9286,100.9017,100.9017,13072.0
2017-08-10 11:05:00,112.48,112.49,112.45,112.47,25237.0,100.9017,100.9106,100.8747,100.8927,25237.0
2017-08-10 11:10:00,112.47,112.49,112.47,112.49,7106.0,100.8927,100.9106,100.8927,100.9106,7106.0
2017-08-10 11:15:00,112.49,112.49,112.47,112.48,8696.0,100.9106,100.9106,100.8927,100.9017,8696.0
2017-08-10 11:20:00,112.48,112.48,112.45,112.45,8700.0,100.9017,100.9017,100.8747,100.8747,8700.0
2017-08-10 11:25:00,112.45,112.48,112.45,112.48,14635.0,100.8747,100.9017,100.8747,100.9017,14635.0
2017-08-10 11:30:00,112.49,112.52,112.48,112.51,11944.0,100.9106,100.9375,100.9017,100.9286,11944.0
2017-08-10 11:35:00,112.52,112.54,112.51,112.53,6646.0,100.9375,100.9555,100.9286,100.9465,6646.0
2017-08-10 11:40:00,112.54,112.54,112.51,112.52,17079.0,100.9555,100.9555,100.9286,100.9375,17079.0
2017-08-10 11:45:00,112.52,112.53,112.5,112.52,31964.0,100.9375,100.9465,100.9196,100.9375,31964.0
2017-08-10 11:50:00,112.52,112.53,112.5,112.53,17771.0,100.9375,100.9465,100.9196,100.9465,17771.0
2017-08-10 11:55:00,112.52,112.53,112.5,112.52,26516.0,100.9375,100.9465,100.9196,100.9375,26516.0
2017-08-10 12:00:00,112.52,112.53,112.51,112.52,12445.0,100.9375,100.9465,100.9286,100.9375,12445.0
2017-08-10 12:05:00,112.52,112.52,112.5,112.5,11465.0,100.9375,100.9375,100.9196,100.9196,11465.0
2017-08-10 12:10:00,112.49,112.58,112.49,112.57,5938.0,100.9106,100.9914,100.9106,100.9824,5938.0
2017-08-10 12:15:00,112.57,112.57,112.55,112.55,4188.0,100.9824,100.9824,100.9644,100.9644,4188.0
2017-08-10 12:20:00,112.55,112.56,112.51,112.51,5525.0,100.9644,100.9734,100.9286,100.9286,5525.0
2017-08-10 12:25:00,112.51,112.51,112.49,112.5,26863.0,100.9286,100.9286,100.9106,100.9196,26863.0
2017-08-10 12:30:00,112.49,112.49,112.28,112.28,9965.0,100.9106,100.9106,100.7222,100.7222,9965.0
2017-08-10 12:35:00,112.3,112.32,112.22,112.26,53904.0,100.7402,100.7581,100.6684,100.7043,53904.0
2017-08-10 12:40:00,112.26,112.28,112.25,112.27,26975.0,100.7043,100.7222,100.6953,100.7133,26975.0
2017-08-10 12:45:00,112.28,112.32,112.27,112.31,17525.0,100.7222,100.7581,100.7133,100.7492,17525.0
2017-08-10 12:50:00,112.3,112.36,112.3,112.35,31776.0,100.7402,100.794,100.7402,100.785,31776.0
2017-08-10 12:55:00,112.35,112.43,112.34,112.41,16053.0,100.785,100.8568,100.7761,100.8389,16053.0
2017-08-10 13:00:00,112.41,112.42,112.4,112.41,5646.0,100.8389,100.8478,100.8299,100.8389,5646.0
2017-08-10 13:05:00,112.41,112.44,112.41,112.44,7814.0,100.8389,100.8658,100.8389,100.8658,7814.0
2017-08-10 13:10:00,112.44,112.44,112.41,112.41,8320.0,100.8658,100.8658,100.8389,100.8389,8320.0
2017-08-10 13:15:00,112.4,112.4,112.35,112.35,12300.0,100.8299,100.8299,100.785,100.785,12300.0
2017-08-10 13:20:00,112.35,112.38,112.35,112.38,21930.0,100.785,100.8119,100.785,100.8119,21930.0
2017-08-10 13:25:00,112.38,112.38,112.36,112.38,4657.0,100.8119,100.8119,100.794,100.8119,4657.0
2017-08-10 13:30:00,112.38,112.45,112.37,112.44,19673.0,100.8119,100.8747,100.803,100.8658,19673.0
2017-08-10 13:35:00,112.43,112.44,112.41,112.41,3325.0,100.8568,100.8658,100.8389,100.8389,3325.0
2017-08-10 13:40:00,112.41,112.42,112.4,112.4,8710.0,100.8389,100.8478,100.8299,100.8299,8710.0
2017-08-10 13:45:00,112.4,112.41,112.4,112.4,12851.0,100.8299,100.8389,100.8299,100.8299,12851.0
2017-08-10 13:50:00,112.4,112.41,112.4,112.4,7996.0,100.8299,100.8389,100.8299,100.8299,7996.0
2017-08-10 13:55:00,112.4,112.45,112.4,112.44,19008.0,100.8299,100.8747,100.8299,100.8658,19008.0
2017-08-10 14:00:00,112.44,112.5,112.44,112.47,7806.0,100.8658,100.9196,100.8658,100.8927,7806.0
2017-08-10 14:05:00,112.48,112.48,112.4,112.4,25044.0,100.9017,100.9017,100.8299,100.8299,25044.0
2017-08-10 14:10:00,112.4,112.41,112.4,112.4,9652.0,100.8299,100.8389,100.8299,100.8299,9652.0
2017-08-10 14:15:00,112.4,112.47,112.4,112.46,30000.0,100.8299,100.8927,100.8299,100.8837,30000.0
2017-08-10 14:20:00,112.46,112.46,112.37,112.4,20061.0,100.8837,100.8837,100.803,100.8299,20061.0
2017-08-10 14:25:00,112.4,112.41,112.37,112.39,16301.0,100.8299,100.8389,100.803,100.8209,16301.0
2017-08-10 14:30:00,112.38,112.45,112.38,112.44,29440.0,100.8119,100.8747,100.8119,100.8658,29440.0
2017-08-10 14:35:00,112.44,112.44,112.41,112.41,21120.0,100.8658,100.8658,100.8389,100.8389,21120.0
2017-08-10 14:40:00,112.41,112.42,112.39,112.4,34530.0,100.8389,100.8478,100.8209,100.8299,34530.0
2017-08-10 14:45:00,112.4,112.4,112.35,112.36,23173.0,100.8299,100.8299,100.785,100.794,23173.0
2017-08-10 14:50:00,112.35,112.36,112.32,112.33,63834.0,100.785,100.794,100.7581,100.7671,63834.0
2017-08-10 14:55:00,112.33,112.34,112.32,112.33,27550.0,100.7671,100.7761,100.7581,100.7671,27550.0
2017-08-10 15:00:00,112.33,112.35,112.28,112.28,21168.0,100.7671,100.785,100.7222,100.7222,21168.0
2017-08-10 15:05:00,112.28,112.29,112.22,112.26,66173.0,100.7222,100.7312,100.6684,100.7043,66173.0
2017-08-10 15:10:00,112.25,112.25,112.08,112.14,82492.0,100.6953,100.6953,100.5428,100.5967,82492.0
2017-08-10 15:15:00,112.13,112.21,112.09,112.21,42656.0,100.5877,100.6594,100.5518,100.6594,42656.0
2017-08-10 15:20:00,112.2,112.21,112.15,112.15,47223.0,100.6505,100.6594,100.6056,100.6056,47223.0
2017-08-10 15:25:00,112.16,112.23,112.15,112.19,52200.0,100.6146,100.6774,100.6056,100.6415,52200.0
2017-08-10 15:30:00,112.19,112.22,112.17,112.18,56975.0,100.6415,100.6684,100.6236,100.6325,56975.0
2017-08-10 15:35:00,112.18,112.18,112.09,112.11,67008.0,100.6325,100.6325,100.5518,100.5697,67008.0
2017-08-10 15:40:00,112.11,112.18,112.1,112.16,44079.0,100.5697,100.6325,100.5608,100.6146,44079.0
2017-08-10 15:45:00,112.16,112.16,112.1,112.1,24876.0,100.6146,100.6146,100.5608,100.5608,24876.0
2017-08-10 15:50:00,112.1,112.13,112.1,112.11,39074.0,100.5608,100.5877,100.5608,100.5697,39074.0
2017-08-10 15:55:00,112.11,112.18,112.1,112.12,129595.0,100.5697,100.6325,100.5608,100.5787,129595.0
2017-08-11 09:30:00,111.57,112.22,111.57,112.22,113361.0,100.0853,100.6684,100.0853,100.6684,113361.0
2017-08-11 09:35:00,112.22,112.22,111.82,111.83,47260.0,100.6684,100.6684,100.3096,100.3186,47260.0
2017-08-11 09:40:00,111.82,111.86,111.7,111.84,117366.0,100.3096,100.3455,100.2019,100.3275,117366.0
2017-08-11 09:45:00,111.84,111.86,111.73,111.79,109257.0,100.3275,100.3455,100.2289,100.2827,109257.0
2017-08-11 09:50:00,111.75,111.82,111.72,111.77,176333.0,100.2468,100.3096,100.2199,100.2647,176333.0
2017-08-11 09:55:00,111.75,111.78,111.69,111.7,63826.0,100.2468,100.2737,100.193,100.2019,63826.0
2017-08-11 10:00:00,111.69,111.83,111.65,111.78,69239.0,100.193,100.3186,100.1571,100.2737,69239.0
2017-08-11 10:05:00,111.81,111.87,111.8,111.86,38615.0,100.3006,100.3544,100.2917,100.3455,38615.0
2017-08-11 10:10:00,111.86,111.98,111.86,111.93,17038.0,100.3455,100.4531,100.3455,100.4083,17038.0
2017-08-11 10:15:00,111.93,112.0,111.92,112.0,44016.0,100.4083,100.4711,100.3993,100.4711,44016.0
2017-08-11 10:20:00,111.99,112.0,111.98,112.0,10020.0,100.4621,100.4711,100.4531,100.4711,10020.0
2017-08-11 10:25:00,112.0,112.04,111.98,112.03,9242.0,100.4711,100.5069,100.4531,100.498,9242.0
2017-08-11 10:30:00,112.03,112.03,111.94,112.0,18442.0,100.498,100.498,100.4172,100.4711,18442.0
2017-08-11 10:35:00,112.0,112.0,111.92,111.92,43298.0,100.4711,100.4711,100.3993,100.3993,43298.0
2017-08-11 10:40:00,111.91,111.94,111.91,111.94,4649.0,100.3903,100.4172,100.3903,100.4172,4649.0
2017-08-11 10:45:00,111.93,111.99,111.92,111.98,14154.0,100.4083,100.4621,100.3993,100.4531,14154.0
2017-08-11 10:50:00,111.97,111.99,111.96,111.97,10769.0,100.4442,100.4621,100.4352,100.4442,10769.0
2017-08-11 10:55:00,111.97,111.98,111.92,111.93,6300.0,100.4442,100.4531,100.3993,100.4083,6300.0
2017-08-11 11:00:00,111.92,111.92,111.86,111.88,9258.0,100.3993,100.3993,100.3455,100.3634,9258.0
2017-08-11 11:05:00,111.88,111.9,111.85,111.89,4610.0,100.3634,100.3814,100.3365,100.3724,4610.0
2017-08-11 11:10:00,111.87,111.9,111.86,111.86,5884.0,100.3544,100.3814,100.3455,100.3455,5884.0
2017-08-11 11:15:00,111.87,111.89,111.85,111.87,6113.0,100.3544,100.3724,100.3365,100.3544,6113.0
2017-08-11 11:20:00,111.88,111.88,111.83,111.86,8015.0,100.3634,100.3634,100.3186,100.3455,8015.0
2017-08-11 11:25:00,111.85,111.86,110.85,111.81,32903.0,100.3365,100.3455,99.4394,100.3006,32903.0
2017-08-11 11:30:00,111.81,111.84,111.8,111.83,24750.0,100.3006,100.3275,100.2917,100.3186,24750.0
2017-08-11 11:35:00,111.83,111.89,111.82,111.89,20102.0,100.3186,100.3724,100.3096,100.3724,20102.0
2017-08-11 11:40:00,111.89,111.9,111.86,111.88,31159.0,100.3724,100.3814,100.3455,100.3634,31159.0
2017-08-11 11:45:00,111.89,111.9,111.88,111.89,18179.0,100.3724,100.3814,100.3634,100.3724,18179.0
2017-08-11 11:50:00,111.89,111.89,111.86,111.88,12605.0,100.3724,100.3724,100.3455,100.3634,12605.0
2017-08-11 11:55:00,111.88,111.91,111.87,111.88,38005.0,100.3634,100.3903,100.3544,100.3634,38005.0
2017-08-11 12:00:00,111.88,111.89,111.84,111.88,27365.0,100.3634,100.3724,100.3275,100.3634,27365.0
2017-08-11 12:05:00,111.88,111.91,111.87,111.91,17721.0,100.3634,100.3903,100.3544,100.3903,17721.0
2017-08-11 12:10:00,111.91,111.93,111.91,111.93,9177.0,100.3903,100.4083,100.3903,100.4083,9177.0
2017-08-11 12:15:00,111.93,111.93,111.91,111.93,5832.0,100.4083,100.4083,100.3903,100.4083,5832.0
2017-08-11 12:20:00,111.92,112.05,111.92,112.05,25372.0,100.3993,100.5159,100.3993,100.5159,25372.0
2017-08-11 12:25:00,112.05,112.05,112.01,112.01,8649.0,100.5159,100.5159,100.48,100.48,8649.0
2017-08-11 12:30:00,112.0,112.03,111.99,112.01,18715.0,100.4711,100.498,100.4621,100.48,18715.0
2017-08-11 12:35:00,112.01,112.03,112.0,112.03,5675.0,100.48,100.498,100.4711,100.498,5675.0
2017-08-11 12:40:00,112.03,112.03,112.0,112.0,8411.0,100.498,100.498,100.4711,100.4711,8411.0
2017-08-11 12:45:00,112.01,112.03,112.0,112.03,9671.0,100.48,100.498,100.4711,100.498,9671.0
2017-08-11 12:50:00,112.03,112.03,112.02,112.03,4827.0,100.498,100.498,100.489,100.498,4827.0
2017-08-11 12:55:00,112.02,112.09,112.02,112.08,17621.0,100.489,100.5518,100.489,100.5428,17621.0
2017-08-11 13:00:00,112.09,112.19,112.09,112.19,6612.0,100.5518,100.6415,100.5518,100.6415,6612.0
2017-08-11 13:05:00,112.18,112.24,112.14,112.23,14394.0,100.6325,100.6864,100.5967,100.6774,14394.0
2017-08-11 13:10:00,112.23,112.24,112.21,112.21,4181.0,100.6774,100.6864,100.6594,100.6594,4181.0
2017-08-11 13:15:00,112.22,112.25,112.21,112.22,6893.0,100.6684,100.6953,100.6594,100.6684,6893.0
2017-08-11 13:20:00,112.2,112.21,112.12,112.12,12375.0,100.6505,100.6594,100.5787,100.5787,12375.0
2017-08-11 13:25:00,112.13,112.18,112.12,112.13,14551.0,100.5877,100.6325,100.5787,100.5877,14551.0
2017-08-11 13:30:00,112.12,112.15,112.11,112.15,4600.0,100.5787,100.6056,100.5697,100.6056,4600.0
2017-08-11 13:35:00,112.14,112.15,112.11,112.12,7645.0,100.5967,100.6056,100.5697,100.5787,7645.0
2017-08-11 13:40:00,112.13,112.13,112.11,112.12,7302.0,100.5877,100.5877,100.5697,100.5787,7302.0
2017-08-11 13:45:00,112.12,112.15,112.12,112.15,7072.0,100.5787,100.6056,100.5787,100.6056,7072.0
2017-08-11 13:50:00,112.14,112.14,112.12,112.13,8985.0,100.5967,100.5967,100.5787,100.5877,8985.0
2017-08-11 13:55:00,112.14,112.14,112.12,112.14,8243.0,100.5967,100.5967,100.5787,100.5967,8243.0
2017-08-11 14:00:00,112.14,112.14,112.13,112.13,3710.0,100.5967,100.5967,100.5877,100.5877,3710.0
2017-08-11 14:05:00,112.14,112.15,112.13,112.15,9038.0,100.5967,100.6056,100.5877,100.6056,9038.0
2017-08-11 14:10:00,112.15,112.18,112.13,112.18,31561.0,100.6056,100.6325,100.5877,100.6325,31561.0
2017-08-11 14:15:00,112.18,112.22,112.17,112.22,41466.0,100.6325,100.6684,100.6236,100.6684,41466.0
2017-08-11 14:20:00,112.21,112.23,112.21,112.22,9697.0,100.6594,100.6774,100.6594,100.6684,9697.0
2017-08-11 14:25:00,112.21,112.23,112.18,112.22,15664.0,100.6594,100.6774,100.6325,100.6684,15664.0
2017-08-11 14:30:00,112.23,112.23,112.21,112.22,3500.0,100.6774,100.6774,100.6594,100.6684,3500.0
2017-08-11 14:35:00,112.21,112.22,112.18,112.2,20972.0,100.6594,100.6684,100.6325,100.6505,20972.0
2017-08-11 14:40:00,112.21,112.22,112.2,112.21,11901.0,100.6594,100.6684,100.6505,100.6594,11901.0
2017-08-11 14:45:00,112.21,112.22,112.19,112.2,35100.0,100.6594,100.6684,100.6415,100.6505,35100.0
2017-08-11 14:50:00,112.2,112.2,112.18,112.18,19127.0,100.6505,100.6505,100.6325,100.6325,19127.0
2017-08-11 14:55:00,112.18,112.2,112.17,112.18,32875.0,100.6325,100.6505,100.6236,100.6325,32875.0
2017-08-11 15:00:00,112.18,112.21,112.17,112.18,12611.0,100.6325,100.6594,100.6236,100.6325,12611.0
2017-08-11 15:05:00,112.19,112.21,112.19,112.2,3600.0,100.6415,100.6594,100.6415,100.6505,3600.0
2017-08-11 15:10:00,112.21,112.21,112.2,112.2,3785.0,100.6594,100.6594,100.6505,100.6505,3785.0
2017-08-11 15:15:00,112.2,112.21,112.2,112.2,10996.0,100.6505,100.6594,100.6505,100.6505,10996.0
2017-08-11 15:20:00,112.21,112.22,112.2,112.2,13310.0,100.6594,100.6684,100.6505,100.6505,13310.0
2017-08-11 15:25:00,112.21,112.24,112.21,112.23,43729.0,100.6594,100.6864,100.6594,100.6774,43729.0
2017-08-11 15:30:00,112.23,112.23,112.2,112.22,35379.0,100.6774,100.6774,100.6505,100.6684,35379.0
2017-08-11 15:35:00,112.22,112.26,112.2,112.25,17373.0,100.6684,100.7043,100.6505,100.6953,17373.0
2017-08-11 15:40:00,112.25,112.26,112.25,112.25,6865.0,100.6953,100.7043,100.6953,100.6953,6865.0
2017-08-11 15:45:00,112.25,112.26,112.24,112.25,14700.0,100.6953,100.7043,100.6864,100.6953,14700.0
2017-08-11 15:50:00,112.25,112.28,112.2,112.27,30033.0,100.6953,100.7222,100.6505,100.7133,30033.0
2017-08-11 15:55:00,112.28,112.28,112.2,112.23,36676.0,100.7222,100.7222,100.6505,100.6774,36676.0
2017-08-14 09:30:00,112.5,112.8,112.44,112.73,28445.0,100.9196,101.1887,100.8658,101.1259,28445.0
2017-08-14 09:35:00,112.7,112.73,112.59,112.65,9500.0,101.099,101.1259,101.0003,101.0542,9500.0
2017-08-14 09:40:00,112.63,112.65,112.52,112.52,4408.0,101.0362,101.0542,100.9375,100.9375,4408.0
2017-08-14 09:45:00,112.55,112.63,112.54,112.63,1200.0,100.9644,101.0362,100.9555,101.0362,1200.0
2017-08-14 09:50:00,112.64,112.64,112.56,112.59,4999.0,101.0452,101.0452,100.9734,101.0003,4999.0
2017-08-14 09:55:00,112.57,112.65,112.57,112.6,13166.0,100.9824,101.0542,100.9824,101.0093,13166.0
2017-08-14 10:00:00,112.62,112.64,112.57,112.6,7297.0,101.0272,101.0452,100.9824,101.0093,7297.0
2017-08-14 10:05:00,112.58,112.63,112.58,112.61,2800.0,100.9914,101.0362,100.9914,101.0183,2800.0
2017-08-14 10:10:00,112.6,112.62,112.51,112.51,88431.0,101.0093,101.0272,100.9286,100.9286,88431.0
2017-08-14 10:15:00,112.51,112.52,112.46,112.46,6660.0,100.9286,100.9375,100.8837,100.8837,6660.0
2017-08-14 10:20:00,112.47,112.49,112.45,112.45,4323.0,100.8927,100.9106,100.8747,100.8747,4323.0
2017-08-14 10:25:00,112.44,112.56,112.43,112.5,19530.0,100.8658,100.9734,100.8568,100.9196,19530.0
2017-08-14 10:30:00,112.51,112.56,112.51,112.55,3600.0,100.9286,100.9734,100.9286,100.9644,3600.0
2017-08-14 10:35:00,112.55,112.58,112.49,112.5,16972.0,100.9644,100.9914,100.9106,100.9196,16972.0
2017-08-14 10:40:00,112.5,112.55,112.49,112.5,4300.0,100.9196,100.9644,100.9106,100.9196,4300.0
2017-08-14 10:45:00,112.51,112.54,112.5,112.51,6727.0,100.9286,100.9555,100.9196,100.9286,6727.0
2017-08-14 10:50:00,112.51,112.54,112.5,112.52,21835.0,100.9286,100.9555,100.9196,100.9375,21835.0
2017-08-14 10:55:00,112.53,112.53,112.5,112.5,7202.0,100.9465,100.9465,100.9196,100.9196,7202.0
2017-08-14 11:00:00,112.5,112.53,112.5,112.5,15503.0,100.9196,100.9465,100.9196,100.9196,15503.0
2017-08-14 11:05:00,112.5,112.51,112.5,112.5,4392.0,100.9196,100.9286,100.9196,100.9196,4392.0
2017-08-14 11:10:00,112.5,112.53,112.49,112.5,7374.0,100.9196,100.9465,100.9106,100.9196,7374.0
2017-08-14 11:15:00,112.5,112.52,112.49,112.51,31238.0,100.9196,100.9375,100.9106,100.9286,31238.0
2017-08-14 11:20:00,112.5,112.51,112.49,112.51,9036.0,100.9196,100.9286,100.9106,100.9286,9036.0
2017-08-14 11:25:00,112.51,112.55,112.49,112.53,32861.0,100.9286,100.9644,100.9106,100.9465,32861.0
2017-08-14 11:30:00,112.52,112.54,112.52,112.54,3141.0,100.9375,100.9555,100.9375,100.9555,3141.0
2017-08-14 11:35:00,112.54,112.55,112.54,112.54,4931.0,100.9555,100.9644,100.9555,100.9555,4931.0
2017-08-14 11:40:00,112.55,112.55,112.54,112.54,5199.0,100.9644,100.9644,100.9555,100.9555,5199.0
2017-08-14 11:45:00,112.54,112.62,112.54,112.61,12450.0,100.9555,101.0272,100.9555,101.0183,12450.0
2017-08-14 11:50:00,112.6,112.6,112.56,112.58,5211.0,101.0093,101.0093,100.9734,100.9914,5211.0
2017-08-14 11:55:00,112.57,112.62,112.57,112.58,8271.0,100.9824,101.0272,100.9824,100.9914,8271.0
2017-08-14 12:00:00,112.59,112.6,112.58,112.59,3666.0,101.0003,101.0093,100.9914,101.0003,3666.0
2017-08-14 12:05:00,112.59,112.59,112.57,112.59,2804.0,101.0003,101.0003,100.9824,101.0003,2804.0
2017-08-14 12:10:00,112.58,112.59,112.58,112.58,1784.0,100.9914,101.0003,100.9914,100.9914,1784.0
2017-08-14 12:15:00,112.58,112.59,112.58,112.58,7558.0,100.9914,101.0003,100.9914,100.9914,7558.0
2017-08-14 12:20:00,112.58,112.61,112.58,112.6,7646.0,100.9914,101.0183,100.9914,101.0093,7646.0
2017-08-14 12:25:00,112.61,112.61,112.6,112.61,3100.0,101.0183,101.0183,101.0093,101.0183,3100.0
2017-08-14 12:30:00,112.61,112.62,112.6,112.61,2670.0,101.0183,101.0272,101.0093,101.0183,2670.0
2017-08-14 12:35:00,112.61,112.62,112.6,112.62,3080.0,101.0183,101.0272,101.0093,101.0272,3080.0
2017-08-14 12:40:00,112.62,112.62,112.6,112.6,2998.0,101.0272,101.0272,101.0093,101.0093,2998.0
2017-08-14 12:45:00,112.6,112.61,112.57,112.57,3284.0,101.0093,101.0183,100.9824,100.9824,3284.0
2017-08-14 12:50:00,112.57,112.57,112.51,112.51,2900.0,100.9824,100.9824,100.9286,100.9286,2900.0
2017-08-14 12:55:00,112.53,112.54,112.53,112.53,6192.0,100.9465,100.9555,100.9465,100.9465,6192.0
2017-08-14 13:00:00,112.53,112.55,112.52,112.54,4450.0,100.9465,100.9644,100.9375,100.9555,4450.0
2017-08-14 13:05:00,112.54,112.56,112.54,112.56,3501.0,100.9555,100.9734,100.9555,100.9734,3501.0
2017-08-14 13:10:00,112.57,112.61,112.57,112.6,10910.0,100.9824,101.0183,100.9824,101.0093,10910.0
2017-08-14 13:15:00,112.6,112.6,112.58,112.59,5100.0,101.0093,101.0093,100.9914,101.0003,5100.0
2017-08-14 13:20:00,112.59,112.6,112.57,112.57,6800.0,101.0003,101.0093,100.9824,100.9824,6800.0
2017-08-14 13:25:00,112.57,112.58,112.55,112.55,3988.0,100.9824,100.9914,100.9644,100.9644,3988.0
2017-08-14 13:30:00,112.55,112.56,112.5,112.51,21724.0,100.9644,100.9734,100.9196,100.9286,21724.0
2017-08-14 13:35:00,112.5,112.54,112.5,112.54,6044.0,100.9196,100.9555,100.9196,100.9555,6044.0
2017-08-14 13:40:00,112.54,112.54,112.52,112.53,2200.0,100.9555,100.9555,100.9375,100.9465,2200.0
2017-08-14 13:45:00,112.53,112.53,112.47,112.48,5825.0,100.9465,100.9465,100.8927,100.9017,5825.0
2017-08-14 13:50:00,112.49,112.5,112.47,112.48,5642.0,100.9106,100.9196,100.8927,100.9017,5642.0
2017-08-14 13:55:00,112.48,112.5,112.47,112.49,8382.0,100.9017,100.9196,100.8927,100.9106,8382.0
2017-08-14 14:00:00,112.5,112.5,112.48,112.5,19388.0,100.9196,100.9196,100.9017,100.9196,19388.0
2017-08-14 14:05:00,112.49,112.51,112.49,112.51,4861.0,100.9106,100.9286,100.9106,100.9286,4861.0
2017-08-14 14:10:00,112.51,112.52,112.5,112.5,6550.0,100.9286,100.9375,100.9196,100.9196,6550.0
2017-08-14 14:15:00,112.5,112.52,112.49,112.51,12331.0,100.9196,100.9375,100.9106,100.9286,12331.0
2017-08-14 14:20:00,112.49,112.5,112.48,112.48,2000.0,100.9106,100.9196,100.9017,100.9017,2000.0
2017-08-14 14:25:00,112.49,112.49,112.44,112.44,26058.0,100.9106,100.9106,100.8658,100.8658,26058.0
2017-08-14 14:30:00,112.44,112.44,112.39,112.42,10227.0,100.8658,100.8658,100.8209,100.8478,10227.0
2017-08-14 14:35:00,112.41,112.43,112.41,112.41,1700.0,100.8389,100.8568,100.8389,100.8389,1700.0
2017-08-14 14:40:00,112.42,112.42,112.35,112.35,8081.0,100.8478,100.8478,100.785,100.785,8081.0
2017-08-14 14:45:00,112.34,112.38,112.33,112.38,16804.0,100.7761,100.8119,100.7671,100.8119,16804.0
2017-08-14 14:50:00,112.37,112.4,112.36,112.37,7200.0,100.803,100.8299,100.794,100.803,7200.0
2017-08-14 14:55:00,112.37,112.38,112.34,112.38,17250.0,100.803,100.8119,100.7761,100.8119,17250.0
2017-08-14 15:00:00,112.38,112.41,112.36,112.41,5743.0,100.8119,100.8389,100.794,100.8389,5743.0
2017-08-14 15:05:00,112.43,112.46,112.43,112.46,3215.0,100.8568,100.8837,100.8568,100.8837,3215.0
2017-08-14 15:10:00,112.45,112.46,112.36,112.42,10745.0,100.8747,100.8837,100.794,100.8478,10745.0
2017-08-14 15:15:00,112.42,112.45,112.41,112.44,7619.0,100.8478,100.8747,100.8389,100.8658,7619.0
2017-08-14 15:20:00,112.44,112.45,112.42,112.42,6472.0,100.8658,100.8747,100.8478,100.8478,6472.0
2017-08-14 15:25:00,112.43,112.45,112.42,112.44,8778.0,100.8568,100.8747,100.8478,100.8658,8778.0
2017-08-14 15:30:00,112.44,112.45,112.42,112.44,9094.0,100.8658,100.8747,100.8478,100.8658,9094.0
2017-08-14 15:35:00,112.45,112.46,112.44,112.45,10448.0,100.8747,100.8837,100.8658,100.8747,10448.0
2017-08-14 15:40:00,112.45,112.57,112.45,112.56,22050.0,100.8747,100.9824,100.8747,100.9734,22050.0
2017-08-14 15:45:00,112.55,112.55,112.5,112.5,16800.0,100.9644,100.9644,100.9196,100.9196,16800.0
2017-08-14 15:50:00,112.5,112.54,112.48,112.52,21552.0,100.9196,100.9555,100.9017,100.9375,21552.0
2017-08-14 15:55:00,112.51,112.58,112.5,112.53,43973.0,100.9286,100.9914,100.9196,100.9465,43973.0
2017-08-15 09:30:00,112.65,112.66,112.51,112.63,23196.0,101.0542,101.0631,100.9286,101.0362,23196.0
2017-08-15 09:35:00,112.62,112.66,112.61,112.63,8528.0,101.0272,101.0631,101.0183,101.0362,8528.0
2017-08-15 09:40:00,112.63,112.64,112.53,112.6,36626.0,101.0362,101.0452,100.9465,101.0093,36626.0
2017-08-15 09:45:00,112.6,112.61,112.53,112.56,13187.0,101.0093,101.0183,100.9465,100.9734,13187.0
2017-08-15 09:50:00,112.55,112.6,112.55,112.6,7575.0,100.9644,101.0093,100.9644,101.0093,7575.0
2017-08-15 09:55:00,112.58,112.6,112.57,112.6,8623.0,100.9914,101.0093,100.9824,101.0093,8623.0
2017-08-15 10:00:00,112.59,112.59,112.55,112.55,5673.0,101.0003,101.0003,100.9644,100.9644,5673.0
2017-08-15 10:05:00,112.55,112.56,112.54,112.55,6048.0,100.9644,100.9734,100.9555,100.9644,6048.0
2017-08-15 10:10:00,112.54,112.56,112.52,112.56,10522.0,100.9555,100.9734,100.9375,100.9734,10522.0
2017-08-15 10:15:00,112.56,112.57,112.53,112.54,8200.0,100.9734,100.9824,100.9465,100.9555,8200.0
2017-08-15 10:20:00,112.55,112.58,112.55,112.57,11423.0,100.9644,100.9914,100.9644,100.9824,11423.0
2017-08-15 10:25:00,112.56,112.58,112.56,112.58,7931.0,100.9734,100.9914,100.9734,100.9914,7931.0
2017-08-15 10:30:00,112.58,112.59,112.56,112.57,24594.0,100.9914,101.0003,100.9734,100.9824,24594.0
2017-08-15 10:35:00,112.57,112.58,112.56,112.57,11640.0,100.9824,100.9914,100.9734,100.9824,11640.0
2017-08-15 10:40:00,112.58,112.6,112.57,112.6,3058.0,100.9914,101.0093,100.9824,101.0093,3058.0
2017-08-15 10:45:00,112.6,112.63,112.6,112.61,10536.0,101.0093,101.0362,101.0093,101.0183,10536.0
2017-08-15 10:50:00,112.63,112.65,112.62,112.65,15697.0,101.0362,101.0542,101.0272,101.0542,15697.0
2017-08-15 10:55:00,112.65,112.65,112.64,112.65,6865.0,101.0542,101.0542,101.0452,101.0542,6865.0
2017-08-15 11:00:00,112.65,112.65,112.61,112.62,37516.0,101.0542,101.0542,101.0183,101.0272,37516.0
2017-08-15 11:05:00,112.63,112.64,112.62,112.64,4025.0,101.0362,101.0452,101.0272,101.0452,4025.0
2017-08-15 11:10:00,112.64,112.64,112.63,112.63,5100.0,101.0452,101.0452,101.0362,101.0362,5100.0
2017-08-15 11:15:00,112.64,112.64,112.63,112.64,2061.0,101.0452,101.0452,101.0362,101.0452,2061.0
2017-08-15 11:20:00,112.64,112.65,112.61,112.62,8584.0,101.0452,101.0542,101.0183,101.0272,8584.0
2017-08-15 11:25:00,112.63,112.63,112.61,112.62,1440.0,101.0362,101.0362,101.0183,101.0272,1440.0
2017-08-15 11:30:00,112.64,112.66,112.64,112.66,30333.0,101.0452,101.0631,101.0452,101.0631,30333.0
2017-08-15 11:35:00,112.66,112.66,112.65,112.66,1800.0,101.0631,101.0631,101.0542,101.0631,1800.0
2017-08-15 11:40:00,112.66,112.67,112.65,112.65,3738.0,101.0631,101.0721,101.0542,101.0542,3738.0
2017-08-15 11:45:00,112.66,112.66,112.65,112.66,9521.0,101.0631,101.0631,101.0542,101.0631,9521.0
2017-08-15 11:50:00,112.67,112.67,112.66,112.66,2200.0,101.0721,101.0721,101.0631,101.0631,2200.0
2017-08-15 11:55:00,112.66,112.66,112.64,112.65,14037.0,101.0631,101.0631,101.0452,101.0542,14037.0
2017-08-15 12:00:00,112.66,112.66,112.64,112.66,2096.0,101.0631,101.0631,101.0452,101.0631,2096.0
2017-08-15 12:05:00,112.66,112.67,112.66,112.66,1000.0,101.0631,101.0721,101.0631,101.0631,1000.0
2017-08-15 12:10:00,112.65,112.66,112.64,112.65,7800.0,101.0542,101.0631,101.0452,101.0542,7800.0
2017-08-15 12:15:00,112.66,112.66,112.62,112.65,8100.0,101.0631,101.0631,101.0272,101.0542,8100.0
2017-08-15 12:20:00,112.65,112.65,112.63,112.65,1226.0,101.0542,101.0542,101.0362,101.0542,1226.0
2017-08-15 12:25:00,112.65,112.68,112.65,112.66,2352.0,101.0542,101.0811,101.0542,101.0631,2352.0
2017-08-15 12:30:00,112.67,112.67,112.63,112.63,7480.0,101.0721,101.0721,101.0362,101.0362,7480.0
2017-08-15 12:35:00,112.63,112.64,112.62,112.64,927.0,101.0362,101.0452,101.0272,101.0452,927.0
2017-08-15 12:40:00,112.63,112.63,112.62,112.63,2190.0,101.0362,101.0362,101.0272,101.0362,2190.0
2017-08-15 12:45:00,112.64,112.64,112.63,112.63,500.0,101.0452,101.0452,101.0362,101.0362,500.0
2017-08-15 12:50:00,112.63,112.64,112.63,112.64,2569.0,101.0362,101.0452,101.0362,101.0452,2569.0
2017-08-15 12:55:00,112.63,112.64,112.63,112.64,1650.0,101.0362,101.0452,101.0362,101.0452,1650.0
2017-08-15 13:00:00,112.63,112.63,112.6,112.63,9237.0,101.0362,101.0362,101.0093,101.0362,9237.0
2017-08-15 13:05:00,112.64,112.65,112.64,112.65,500.0,101.0452,101.0542,101.0452,101.0542,500.0
2017-08-15 13:10:00,112.65,112.68,112.65,112.67,2546.0,101.0542,101.0811,101.0542,101.0721,2546.0
2017-08-15 13:15:00,112.66,112.67,112.66,112.67,1044.0,101.0631,101.0721,101.0631,101.0721,1044.0
2017-08-15 13:20:00,112.68,112.68,112.66,112.68,1230.0,101.0811,101.0811,101.0631,101.0811,1230.0
2017-08-15 13:25:00,112.66,112.66,112.65,112.66,700.0,101.0631,101.0631,101.0542,101.0631,700.0
2017-08-15 13:30:00,112.67,112.67,112.65,112.66,5302.0,101.0721,101.0721,101.0542,101.0631,5302.0
2017-08-15 13:35:00,112.65,112.66,112.64,112.65,3538.0,101.0542,101.0631,101.0452,101.0542,3538.0
2017-08-15 13:40:00,112.65,112.66,112.64,112.65,4728.0,101.0542,101.0631,101.0452,101.0542,4728.0
2017-08-15 13:45:00,112.65,112.65,112.64,112.65,300.0,101.0542,101.0542,101.0452,101.0542,300.0
2017-08-15 13:50:00,112.65,112.65,112.64,112.65,300.0,101.0542,101.0542,101.0452,101.0542,300.0
2017-08-15 13:55:00,112.64,112.67,112.64,112.67,9113.0,101.0452,101.0721,101.0452,101.0721,9113.0
2017-08-15 14:00:00,112.66,112.67,112.63,112.66,11214.0,101.0631,101.0721,101.0362,101.0631,11214.0
2017-08-15 14:05:00,112.66,112.67,112.63,112.67,22044.0,101.0631,101.0721,101.0362,101.0721,22044.0
2017-08-15 14:10:00,112.66,112.67,112.64,112.64,8896.0,101.0631,101.0721,101.0452,101.0452,8896.0
2017-08-15 14:15:00,112.64,112.64,112.63,112.64,4882.0,101.0452,101.0452,101.0362,101.0452,4882.0
2017-08-15 14:20:00,112.64,112.65,112.63,112.65,5300.0,101.0452,101.0542,101.0362,101.0542,5300.0
2017-08-15 14:25:00,112.64,112.68,112.64,112.68,15812.0,101.0452,101.0811,101.0452,101.0811,15812.0
2017-08-15 14:30:00,112.67,112.68,112.66,112.68,1400.0,101.0721,101.0811,101.0631,101.0811,1400.0
2017-08-15 14:35:00,112.68,112.68,112.66,112.66,1340.0,101.0811,101.0811,101.0631,101.0631,1340.0
2017-08-15 14:40:00,112.67,112.67,112.65,112.66,2802.0,101.0721,101.0721,101.0542,101.0631,2802.0
2017-08-15 14:45:00,112.65,112.67,112.65,112.66,3974.0,101.0542,101.0721,101.0542,101.0631,3974.0
2017-08-15 14:50:00,112.66,112.68,112.64,112.65,8621.0,101.0631,101.0811,101.0452,101.0542,8621.0
2017-08-15 14:55:00,112.64,112.69,112.64,112.69,5100.0,101.0452,101.09,101.0452,101.09,5100.0
2017-08-15 15:00:00,112.69,112.69,112.68,112.69,1291.0,101.09,101.09,101.0811,101.09,1291.0
2017-08-15 15:05:00,112.68,112.7,112.66,112.67,5473.0,101.0811,101.099,101.0631,101.0721,5473.0
2017-08-15 15:10:00,112.67,112.69,112.66,112.69,2206.0,101.0721,101.09,101.0631,101.09,2206.0
2017-08-15 15:15:00,112.68,112.68,112.65,112.66,2800.0,101.0811,101.0811,101.0542,101.0631,2800.0
2017-08-15 15:20:00,112.66,112.66,112.65,112.66,5604.0,101.0631,101.0631,101.0542,101.0631,5604.0
2017-08-15 15:25:00,112.65,112.68,112.64,112.67,19353.0,101.0542,101.0811,101.0452,101.0721,19353.0
2017-08-15 15:30:00,112.67,112.69,112.67,112.68,1800.0,101.0721,101.09,101.0721,101.0811,1800.0
2017-08-15 15:35:00,112.68,112.69,112.65,112.67,12552.0,101.0811,101.09,101.0542,101.0721,12552.0
2017-08-15 15:40:00,112.67,112.68,112.66,112.67,5777.0,101.0721,101.0811,101.0631,101.0721,5777.0
2017-08-15 15:45:00,112.67,112.7,112.67,112.7,17444.0,101.0721,101.099,101.0721,101.099,17444.0
2017-08-15 15:50:00,112.69,112.78,112.68,112.78,22306.0,101.09,101.1708,101.0811,101.1708,22306.0
2017-08-15 15:55:00,112.77,112.83,112.71,112.82,110736.0,101.1618,101.2156,101.108,101.2067,110736.0
2017-08-16 09:30:00,112.81,112.81,112.65,112.76,7692.0,101.1977,101.1977,101.0542,101.1528,7692.0
2017-08-16 09:35:00,112.76,112.76,112.71,112.71,531.0,101.1528,101.1528,101.108,101.108,531.0
2017-08-16 09:40:00,112.71,112.77,112.69,112.77,1000.0,101.108,101.1618,101.09,101.1618,1000.0
2017-08-16 09:45:00,112.8,112.83,112.78,112.83,2914.0,101.1887,101.2156,101.1708,101.2156,2914.0
2017-08-16 09:50:00,112.81,112.84,112.78,112.83,2950.0,101.1977,101.2246,101.1708,101.2156,2950.0
2017-08-16 09:55:00,112.84,112.84,112.77,112.79,4607.0,101.2246,101.2246,101.1618,101.1797,4607.0
2017-08-16 10:00:00,112.78,112.79,112.69,112.72,4216.0,101.1708,101.1797,101.09,101.117,4216.0
2017-08-16 10:05:00,112.7,112.75,112.7,112.73,3700.0,101.099,101.1439,101.099,101.1259,3700.0
2017-08-16 10:10:00,112.73,112.75,112.71,112.75,5330.0,101.1259,101.1439,101.108,101.1439,5330.0
2017-08-16 10:15:00,112.74,112.75,112.73,112.75,4500.0,101.1349,101.1439,101.1259,101.1439,4500.0
2017-08-16 10:20:00,112.74,112.75,112.74,112.75,2832.0,101.1349,101.1439,101.1349,101.1439,2832.0
2017-08-16 10:25:00,112.75,112.76,112.75,112.75,2687.0,101.1439,101.1528,101.1439,101.1439,2687.0
2017-08-16 10:30:00,112.75,112.75,112.74,112.75,6625.0,101.1439,101.1439,101.1349,101.1439,6625.0
2017-08-16 10:35:00,112.75,112.75,112.74,112.74,7290.0,101.1439,101.1439,101.1349,101.1349,7290.0
2017-08-16 10:40:00,112.75,112.75,112.73,112.74,4366.0,101.1439,101.1439,101.1259,101.1349,4366.0
2017-08-16 10:45:00,112.74,112.77,112.74,112.77,4208.0,101.1349,101.1618,101.1349,101.1618,4208.0
2017-08-16 10:50:00,112.77,112.78,112.75,112.75,2749.0,101.1618,101.1708,101.1439,101.1439,2749.0
2017-08-16 10:55:00,112.75,112.75,112.73,112.75,4013.0,101.1439,101.1439,101.1259,101.1439,4013.0
2017-08-16 11:00:00,112.74,112.76,112.74,112.76,4100.0,101.1349,101.1528,101.1349,101.1528,4100.0
2017-08-16 11:05:00,112.77,112.78,112.77,112.78,900.0,101.1618,101.1708,101.1618,101.1708,900.0
2017-08-16 11:10:00,112.77,112.77,112.74,112.75,2689.0,101.1618,101.1618,101.1349,101.1439,2689.0
2017-08-16 11:15:00,112.75,112.77,112.74,112.77,1300.0,101.1439,101.1618,101.1349,101.1618,1300.0
2017-08-16 11:20:00,112.77,112.79,112.76,112.77,3437.0,101.1618,101.1797,101.1528,101.1618,3437.0
2017-08-16 11:25:00,112.76,112.76,112.73,112.74,1969.0,101.1528,101.1528,101.1259,101.1349,1969.0
2017-08-16 11:30:00,112.76,112.78,112.76,112.78,2579.0,101.1528,101.1708,101.1528,101.1708,2579.0
2017-08-16 11:35:00,112.78,112.78,112.77,112.77,2100.0,101.1708,101.1708,101.1618,101.1618,2100.0
2017-08-16 11:40:00,112.78,112.78,112.75,112.77,5820.0,101.1708,101.1708,101.1439,101.1618,5820.0
2017-08-16 11:45:00,112.78,112.79,112.77,112.79,3735.0,101.1708,101.1797,101.1618,101.1797,3735.0
2017-08-16 11:50:00,112.8,112.81,112.79,112.79,8038.0,101.1887,101.1977,101.1797,101.1797,8038.0
2017-08-16 11:55:00,112.78,112.81,112.77,112.78,17408.0,101.1708,101.1977,101.1618,101.1708,17408.0
2017-08-16 12:00:00,112.79,112.84,112.78,112.83,9938.0,101.1797,101.2246,101.1708,101.2156,9938.0
2017-08-16 12:05:00,112.82,112.83,112.81,112.82,900.0,101.2067,101.2156,101.1977,101.2067,900.0
2017-08-16 12:10:00,112.81,112.83,112.81,112.82,565.0,101.1977,101.2156,101.1977,101.2067,565.0
2017-08-16 12:15:00,112.82,112.84,112.8,112.83,1600.0,101.2067,101.2246,101.1887,101.2156,1600.0
2017-08-16 12:20:00,112.82,112.84,112.82,112.84,3700.0,101.2067,101.2246,101.2067,101.2246,3700.0
2017-08-16 12:25:00,112.84,112.85,112.83,112.84,10455.0,101.2246,101.2336,101.2156,101.2246,10455.0
2017-08-16 12:30:00,112.83,112.84,112.82,112.82,2115.0,101.2156,101.2246,101.2067,101.2067,2115.0
2017-08-16 12:35:00,112.83,112.83,112.82,112.83,1100.0,101.2156,101.2156,101.2067,101.2156,1100.0
2017-08-16 12:40:00,112.83,112.85,112.82,112.83,4576.0,101.2156,101.2336,101.2067,101.2156,4576.0
2017-08-16 12:45:00,112.82,112.83,112.8,112.8,21776.0,101.2067,101.2156,101.1887,101.1887,21776.0
2017-08-16 12:50:00,112.8,112.81,112.8,112.81,650.0,101.1887,101.1977,101.1887,101.1977,650.0
2017-08-16 12:55:00,112.8,112.82,112.8,112.8,17386.0,101.1887,101.2067,101.1887,101.1887,17386.0
2017-08-16 13:00:00,112.81,112.81,112.8,112.81,1320.0,101.1977,101.1977,101.1887,101.1977,1320.0
2017-08-16 13:05:00,112.81,112.81,112.8,112.81,600.0,101.1977,101.1977,101.1887,101.1977,600.0
2017-08-16 13:10:00,112.8,112.82,112.8,112.8,15650.0,101.1887,101.2067,101.1887,101.1887,15650.0
2017-08-16 13:15:00,112.8,112.8,112.75,112.75,16277.0,101.1887,101.1887,101.1439,101.1439,16277.0
2017-08-16 13:20:00,112.75,112.75,112.65,112.65,7916.0,101.1439,101.1439,101.0542,101.0542,7916.0
2017-08-16 13:25:00,112.61,112.61,112.55,112.57,3000.0,101.0183,101.0183,100.9644,100.9824,3000.0
2017-08-16 13:30:00,112.59,112.6,112.55,112.59,4124.0,101.0003,101.0093,100.9644,101.0003,4124.0
2017-08-16 13:35:00,112.61,112.63,112.55,112.57,2088.0,101.0183,101.0362,100.9644,100.9824,2088.0
2017-08-16 13:40:00,112.58,112.58,112.57,112.58,1350.0,100.9914,100.9914,100.9824,100.9914,1350.0
2017-08-16 13:45:00,112.57,112.63,112.56,112.63,19159.0,100.9824,101.0362,100.9734,101.0362,19159.0
2017-08-16 13:50:00,112.63,112.64,112.63,112.64,500.0,101.0362,101.0452,101.0362,101.0452,500.0
2017-08-16 13:55:00,112.66,112.7,112.63,112.7,6466.0,101.0631,101.099,101.0362,101.099,6466.0
2017-08-16 14:00:00,112.68,112.75,112.66,112.75,2391.0,101.0811,101.1439,101.0631,101.1439,2391.0
2017-08-16 14:05:00,112.76,112.77,112.75,112.76,1400.0,101.1528,101.1618,101.1439,101.1528,1400.0
2017-08-16 14:10:00,112.76,112.77,112.73,112.73,1000.0,101.1528,101.1618,101.1259,101.1259,1000.0
2017-08-16 14:15:00,112.73,112.75,112.67,112.69,6580.0,101.1259,101.1439,101.0721,101.09,6580.0
2017-08-16 14:20:00,112.68,112.73,112.65,112.65,5250.0,101.0811,101.1259,101.0542,101.0542,5250.0
2017-08-16 14:25:00,112.69,112.72,112.67,112.69,1000.0,101.09,101.117,101.0721,101.09,1000.0
2017-08-16 14:30:00,112.69,112.69,112.65,112.69,3441.0,101.09,101.09,101.0542,101.09,3441.0
2017-08-16 14:35:00,112.69,112.72,112.68,112.71,5580.0,101.09,101.117,101.0811,101.108,5580.0
2017-08-16 14:40:00,112.72,112.72,112.67,112.69,2410.0,101.117,101.117,101.0721,101.09,2410.0
2017-08-16 14:45:00,112.69,112.73,112.69,112.73,3713.0,101.09,101.1259,101.09,101.1259,3713.0
2017-08-16 14:50:00,112.73,112.75,112.73,112.75,5872.0,101.1259,101.1439,101.1259,101.1439,5872.0
2017-08-16 14:55:00,112.75,112.76,112.73,112.75,3619.0,101.1439,101.1528,101.1259,101.1439,3619.0
2017-08-16 15:00:00,112.76,112.77,112.75,112.77,700.0,101.1528,101.1618,101.1439,101.1618,700.0
2017-08-16 15:05:00,112.77,112.78,112.76,112.78,600.0,101.1618,101.1708,101.1528,101.1708,600.0
2017-08-16 15:10:00,112.77,112.78,112.77,112.77,900.0,101.1618,101.1708,101.1618,101.1618,900.0
2017-08-16 15:15:00,112.78,112.8,112.77,112.77,3913.0,101.1708,101.1887,101.1618,101.1618,3913.0
2017-08-16 15:20:00,112.78,112.8,112.78,112.79,400.0,101.1708,101.1887,101.1708,101.1797,400.0
2017-08-16 15:25:00,112.79,112.8,112.77,112.78,792.0,101.1797,101.1887,101.1618,101.1708,792.0
2017-08-16 15:30:00,112.77,112.8,112.77,112.77,3600.0,101.1618,101.1887,101.1618,101.1618,3600.0
2017-08-16 15:35:00,112.79,112.79,112.77,112.78,1509.0,101.1797,101.1797,101.1618,101.1708,1509.0
2017-08-16 15:40:00,112.79,112.81,112.79,112.8,6997.0,101.1797,101.1977,101.1797,101.1887,6997.0
2017-08-16 15:45:00,112.81,112.82,112.8,112.81,7482.0,101.1977,101.2067,101.1887,101.1977,7482.0
2017-08-16 15:50:00,112.82,112.82,112.78,112.78,7050.0,101.2067,101.2067,101.1708,101.1708,7050.0
2017-08-16 15:55:00,112.78,112.8,112.77,112.79,11214.0,101.1708,101.1887,101.1618,101.1797,11214.0
2017-08-17 09:30:00,112.79,112.85,112.78,112.81,13396.0,101.1797,101.2336,101.1708,101.1977,13396.0
2017-08-17 09:35:00,112.82,112.82,112.79,112.81,10160.0,101.2067,101.2067,101.1797,101.1977,10160.0
2017-08-17 09:40:00,112.81,112.81,112.76,112.76,8926.0,101.1977,101.1977,101.1528,101.1528,8926.0
2017-08-17 09:45:00,112.77,112.77,112.72,112.73,3740.0,101.1618,101.1618,101.117,101.1259,3740.0
2017-08-17 09:50:00,112.74,112.74,112.7,112.71,7080.0,101.1349,101.1349,101.099,101.108,7080.0
2017-08-17 09:55:00,112.72,112.74,112.71,112.72,7855.0,101.117,101.1349,101.108,101.117,7855.0
2017-08-17 10:00:00,112.72,112.73,112.64,112.65,4927.0,101.117,101.1259,101.0452,101.0542,4927.0
2017-08-17 10:05:00,112.66,112.72,112.65,112.71,1900.0,101.0631,101.117,101.0542,101.108,1900.0
2017-08-17 10:10:00,112.7,112.71,112.62,112.65,6770.0,101.099,101.108,101.0272,101.0542,6770.0
2017-08-17 10:15:00,112.63,112.63,112.54,112.54,8494.0,101.0362,101.0362,100.9555,100.9555,8494.0
2017-08-17 10:20:00,112.56,112.57,112.5,112.53,32916.0,100.9734,100.9824,100.9196,100.9465,32916.0
2017-08-17 10:25:00,112.52,112.62,112.52,112.62,2850.0,100.9375,101.0272,100.9375,101.0272,2850.0
2017-08-17 10:30:00,112.62,112.68,112.6,112.68,15163.0,101.0272,101.0811,101.0093,101.0811,15163.0
2017-08-17 10:35:00,112.67,112.67,112.6,112.6,3700.0,101.0721,101.0721,101.0093,101.0093,3700.0
2017-08-17 10:40:00,112.6,112.63,112.6,112.61,3604.0,101.0093,101.0362,101.0093,101.0183,3604.0
2017-08-17 10:45:00,112.62,112.66,112.62,112.63,5927.0,101.0272,101.0631,101.0272,101.0362,5927.0
2017-08-17 10:50:00,112.63,112.64,112.59,112.63,14234.0,101.0362,101.0452,101.0003,101.0362,14234.0
2017-08-17 10:55:00,112.64,112.68,112.61,112.68,4850.0,101.0452,101.0811,101.0183,101.0811,4850.0
2017-08-17 11:00:00,112.68,112.71,112.67,112.67,7610.0,101.0811,101.108,101.0721,101.0721,7610.0
2017-08-17 11:05:00,112.65,112.68,112.65,112.67,2000.0,101.0542,101.0811,101.0542,101.0721,2000.0
2017-08-17 11:10:00,112.66,112.67,112.63,112.63,5700.0,101.0631,101.0721,101.0362,101.0362,5700.0
2017-08-17 11:15:00,112.65,112.68,112.63,112.63,4327.0,101.0542,101.0811,101.0362,101.0362,4327.0
2017-08-17 11:20:00,112.64,112.65,112.62,112.63,2875.0,101.0452,101.0542,101.0272,101.0362,2875.0
2017-08-17 11:25:00,112.62,112.64,112.58,112.58,2227.0,101.0272,101.0452,100.9914,100.9914,2227.0
2017-08-17 11:30:00,112.58,112.58,112.53,112.53,12780.0,100.9914,100.9914,100.9465,100.9465,12780.0
2017-08-17 11:35:00,112.54,112.55,112.52,112.52,6500.0,100.9555,100.9644,100.9375,100.9375,6500.0
2017-08-17 11:40:00,112.53,112.55,112.51,112.53,12309.0,100.9465,100.9644,100.9286,100.9465,12309.0
2017-08-17 11:45:00,112.55,112.6,112.53,112.59,31946.0,100.9644,101.0093,100.9465,101.0003,31946.0
2017-08-17 11:50:00,112.59,112.62,112.57,112.6,4766.0,101.0003,101.0272,100.9824,101.0093,4766.0
2017-08-17 11:55:00,112.61,112.62,112.6,112.62,9629.0,101.0183,101.0272,101.0093,101.0272,9629.0
2017-08-17 12:00:00,112.62,112.69,112.62,112.68,4804.0,101.0272,101.09,101.0272,101.0811,4804.0
2017-08-17 12:05:00,112.68,112.69,112.65,112.65,6930.0,101.0811,101.09,101.0542,101.0542,6930.0
2017-08-17 12:10:00,112.65,112.66,112.63,112.65,5500.0,101.0542,101.0631,101.0362,101.0542,5500.0
2017-08-17 12:15:00,112.64,112.64,112.62,112.64,6440.0,101.0452,101.0452,101.0272,101.0452,6440.0
2017-08-17 12:20:00,112.64,112.64,112.62,112.64,10062.0,101.0452,101.0452,101.0272,101.0452,10062.0
2017-08-17 12:25:00,112.64,112.64,112.61,112.63,7766.0,101.0452,101.0452,101.0183,101.0362,7766.0
2017-08-17 12:30:00,112.64,112.64,112.61,112.62,8398.0,101.0452,101.0452,101.0183,101.0272,8398.0
2017-08-17 12:35:00,112.62,112.63,112.61,112.63,12640.0,101.0272,101.0362,101.0183,101.0362,12640.0
2017-08-17 12:40:00,112.62,112.62,112.59,112.6,8836.0,101.0272,101.0272,101.0003,101.0093,8836.0
2017-08-17 12:45:00,112.6,112.62,112.59,112.61,8948.0,101.0093,101.0272,101.0003,101.0183,8948.0
2017-08-17 12:50:00,112.61,112.63,112.6,112.6,11553.0,101.0183,101.0362,101.0093,101.0093,11553.0
2017-08-17 12:55:00,112.61,112.61,112.59,112.59,13166.0,101.0183,101.0183,101.0003,101.0003,13166.0
2017-08-17 13:00:00,112.59,112.59,112.54,112.54,38478.0,101.0003,101.0003,100.9555,100.9555,38478.0
2017-08-17 13:05:00,112.54,112.58,112.54,112.57,9529.0,100.9555,100.9914,100.9555,100.9824,9529.0
2017-08-17 13:10:00,112.57,112.57,112.56,112.56,8501.0,100.9824,100.9824,100.9734,100.9734,8501.0
2017-08-17 13:15:00,112.56,112.57,112.56,112.57,6702.0,100.9734,100.9824,100.9734,100.9824,6702.0
2017-08-17 13:20:00,112.57,112.58,112.56,112.58,12307.0,100.9824,100.9914,100.9734,100.9914,12307.0
2017-08-17 13:25:00,112.58,112.59,112.55,112.56,8532.0,100.9914,101.0003,100.9644,100.9734,8532.0
2017-08-17 13:30:00,112.56,112.57,112.55,112.55,6350.0,100.9734,100.9824,100.9644,100.9644,6350.0
2017-08-17 13:35:00,112.55,112.56,112.55,112.55,148560.0,100.9644,100.9734,100.9644,100.9644,148560.0
2017-08-17 13:40:00,112.55,112.59,112.55,112.58,11320.0,100.9644,101.0003,100.9644,100.9914,11320.0
2017-08-17 13:45:00,112.58,112.63,112.56,112.56,6160.0,100.9914,101.0362,100.9734,100.9734,6160.0
2017-08-17 13:50:00,112.55,112.61,112.55,112.6,7573.0,100.9644,101.0183,100.9644,101.0093,7573.0
2017-08-17 13:55:00,112.62,112.62,112.6,112.6,7670.0,101.0272,101.0272,101.0093,101.0093,7670.0
2017-08-17 14:00:00,112.6,112.61,112.57,112.58,8662.0,101.0093,101.0183,100.9824,100.9914,8662.0
2017-08-17 14:05:00,112.57,112.59,112.55,112.58,13782.0,100.9824,101.0003,100.9644,100.9914,13782.0
2017-08-17 14:10:00,112.57,112.58,112.55,112.56,13282.0,100.9824,100.9914,100.9644,100.9734,13282.0
2017-08-17 14:15:00,112.56,112.58,112.55,112.56,10174.0,100.9734,100.9914,100.9644,100.9734,10174.0
2017-08-17 14:20:00,112.56,112.56,112.55,112.56,18335.0,100.9734,100.9734,100.9644,100.9734,18335.0
2017-08-17 14:25:00,112.57,112.61,112.56,112.6,8503.0,100.9824,101.0183,100.9734,101.0093,8503.0
2017-08-17 14:30:00,112.61,112.61,112.57,112.57,11770.0,101.0183,101.0183,100.9824,100.9824,11770.0
2017-08-17 14:35:00,112.56,112.57,112.55,112.56,19275.0,100.9734,100.9824,100.9644,100.9734,19275.0
2017-08-17 14:40:00,112.56,112.56,112.55,112.56,10934.0,100.9734,100.9734,100.9644,100.9734,10934.0
2017-08-17 14:45:00,112.55,112.57,112.55,112.56,8752.0,100.9644,100.9824,100.9644,100.9734,8752.0
2017-08-17 14:50:00,112.57,112.57,112.55,112.57,4475.0,100.9824,100.9824,100.9644,100.9824,4475.0
2017-08-17 14:55:00,112.58,112.59,112.55,112.57,8423.0,100.9914,101.0003,100.9644,100.9824,8423.0
2017-08-17 15:00:00,112.57,112.57,112.56,112.56,3942.0,100.9824,100.9824,100.9734,100.9734,3942.0
2017-08-17 15:05:00,112.56,112.58,112.56,112.57,4709.0,100.9734,100.9914,100.9734,100.9824,4709.0
2017-08-17 15:10:00,112.57,112.57,112.55,112.56,19605.0,100.9824,100.9824,100.9644,100.9734,19605.0
2017-08-17 15:15:00,112.56,112.56,112.55,112.55,9304.0,100.9734,100.9734,100.9644,100.9644,9304.0
2017-08-17 15:20:00,112.56,112.56,112.55,112.55,44289.0,100.9734,100.9734,100.9644,100.9644,44289.0
2017-08-17 15:25:00,112.56,112.56,112.53,112.53,15108.0,100.9734,100.9734,100.9465,100.9465,15108.0
2017-08-17 15:30:00,112.52,112.52,112.5,112.52,18866.0,100.9375,100.9375,100.9196,100.9375,18866.0
2017-08-17 15:35:00,112.52,112.52,112.5,112.5,10733.0,100.9375,100.9375,100.9196,100.9196,10733.0
2017-08-17 15:40:00,112.5,112.52,112.48,112.51,24516.0,100.9196,100.9375,100.9017,100.9286,24516.0
2017-08-17 15:45:00,112.51,112.51,112.33,112.37,28529.0,100.9286,100.9286,100.7671,100.803,28529.0
2017-08-17 15:50:00,112.35,112.47,112.34,112.47,34625.0,100.785,100.8927,100.7761,100.8927,34625.0
2017-08-17 15:55:00,112.46,112.5,112.42,112.48,46664.0,100.8837,100.9196,100.8478,100.9017,46664.0
2017-08-18 09:30:00,112.7,112.7,112.48,112.62,22895.0,101.099,101.099,100.9017,101.0272,22895.0
2017-08-18 09:35:00,112.6,112.7,112.6,112.67,13868.0,101.0093,101.099,101.0093,101.0721,13868.0
2017-08-18 09:40:00,112.67,112.67,112.48,112.49,13600.0,101.0721,101.0721,100.9017,100.9106,13600.0
2017-08-18 09:45:00,112.5,112.5,112.45,112.47,12370.0,100.9196,100.9196,100.8747,100.8927,12370.0
2017-08-18 09:50:00,112.46,112.49,112.43,112.44,11800.0,100.8837,100.9106,100.8568,100.8658,11800.0
2017-08-18 09:55:00,112.43,112.46,112.41,112.44,25156.0,100.8568,100.8837,100.8389,100.8658,25156.0
2017-08-18 10:00:00,112.43,112.45,112.39,112.44,9110.0,100.8568,100.8747,100.8209,100.8658,9110.0
2017-08-18 10:05:00,112.47,112.51,112.47,112.5,3625.0,100.8927,100.9286,100.8927,100.9196,3625.0
2017-08-18 10:10:00,112.48,112.53,112.48,112.53,3500.0,100.9017,100.9465,100.9017,100.9465,3500.0
2017-08-18 10:15:00,112.52,112.54,112.49,112.5,5355.0,100.9375,100.9555,100.9106,100.9196,5355.0
2017-08-18 10:20:00,112.5,112.56,112.49,112.54,4668.0,100.9196,100.9734,100.9106,100.9555,4668.0
2017-08-18 10:25:00,112.54,112.57,112.52,112.52,3410.0,100.9555,100.9824,100.9375,100.9375,3410.0
2017-08-18 10:30:00,112.51,112.54,112.49,112.54,12000.0,100.9286,100.9555,100.9106,100.9555,12000.0
2017-08-18 10:35:00,112.55,112.56,112.53,112.55,1200.0,100.9644,100.9734,100.9465,100.9644,1200.0
2017-08-18 10:40:00,112.55,112.58,112.55,112.57,6895.0,100.9644,100.9914,100.9644,100.9824,6895.0
2017-08-18 10:45:00,112.56,112.57,112.55,112.56,11999.0,100.9734,100.9824,100.9644,100.9734,11999.0
2017-08-18 10:50:00,112.55,112.57,112.55,112.56,6616.0,100.9644,100.9824,100.9644,100.9734,6616.0
2017-08-18 10:55:00,112.56,112.58,112.55,112.56,1500.0,100.9734,100.9914,100.9644,100.9734,1500.0
2017-08-18 11:00:00,112.57,112.57,112.55,112.55,4324.0,100.9824,100.9824,100.9644,100.9644,4324.0
2017-08-18 11:05:00,112.56,112.58,112.53,112.54,9975.0,100.9734,100.9914,100.9465,100.9555,9975.0
2017-08-18 11:10:00,112.54,112.55,112.5,112.51,1438.0,100.9555,100.9644,100.9196,100.9286,1438.0
2017-08-18 11:15:00,112.52,112.59,112.51,112.59,6200.0,100.9375,101.0003,100.9286,101.0003,6200.0
2017-08-18 11:20:00,112.59,112.6,112.57,112.58,5353.0,101.0003,101.0093,100.9824,100.9914,5353.0
2017-08-18 11:25:00,112.58,112.6,112.58,112.59,11600.0,100.9914,101.0093,100.9914,101.0003,11600.0
2017-08-18 11:30:00,112.59,112.6,112.59,112.59,4190.0,101.0003,101.0093,101.0003,101.0003,4190.0
2017-08-18 11:35:00,112.59,112.6,112.58,112.59,5902.0,101.0003,101.0093,100.9914,101.0003,5902.0
2017-08-18 11:40:00,112.58,112.59,112.56,112.57,56200.0,100.9914,101.0003,100.9734,100.9824,56200.0
2017-08-18 11:45:00,112.57,112.6,112.57,112.59,4430.0,100.9824,101.0093,100.9824,101.0003,4430.0
2017-08-18 11:50:00,112.6,112.65,112.59,112.65,3559.0,101.0093,101.0542,101.0003,101.0542,3559.0
2017-08-18 11:55:00,112.65,112.65,112.65,112.65,500.0,101.0542,101.0542,101.0542,101.0542,500.0
2017-08-18 12:00:00,112.65,112.66,112.63,112.63,4760.0,101.0542,101.0631,101.0362,101.0362,4760.0
2017-08-18 12:05:00,112.62,112.64,112.61,112.62,4116.0,101.0272,101.0452,101.0183,101.0272,4116.0
2017-08-18 12:10:00,112.64,112.64,112.6,112.6,2100.0,101.0452,101.0452,101.0093,101.0093,2100.0
2017-08-18 12:15:00,112.62,112.62,112.59,112.61,5421.0,101.0272,101.0272,101.0003,101.0183,5421.0
2017-08-18 12:20:00,112.6,112.62,112.58,112.58,2269.0,101.0093,101.0272,100.9914,100.9914,2269.0
2017-08-18 12:25:00,112.58,112.59,112.58,112.58,2191.0,100.9914,101.0003,100.9914,100.9914,2191.0
2017-08-18 12:30:00,112.59,112.6,112.57,112.6,1600.0,101.0003,101.0093,100.9824,101.0093,1600.0
2017-08-18 12:35:00,112.59,112.59,112.57,112.59,1600.0,101.0003,101.0003,100.9824,101.0003,1600.0
2017-08-18 12:40:00,112.59,112.62,112.58,112.62,5638.0,101.0003,101.0272,100.9914,101.0272,5638.0
2017-08-18 12:45:00,112.63,112.63,112.61,112.62,3800.0,101.0362,101.0362,101.0183,101.0272,3800.0
2017-08-18 12:50:00,112.62,112.66,112.59,112.66,19037.0,101.0272,101.0631,101.0003,101.0631,19037.0
2017-08-18 12:55:00,112.65,112.7,112.65,112.69,22820.0,101.0542,101.099,101.0542,101.09,22820.0
2017-08-18 13:00:00,112.68,112.68,112.62,112.62,2400.0,101.0811,101.0811,101.0272,101.0272,2400.0
2017-08-18 13:05:00,112.62,112.63,112.61,112.63,1075.0,101.0272,101.0362,101.0183,101.0362,1075.0
2017-08-18 13:10:00,112.62,112.65,112.6,112.63,6115.0,101.0272,101.0542,101.0093,101.0362,6115.0
2017-08-18 13:15:00,112.6,112.63,112.6,112.61,1000.0,101.0093,101.0362,101.0093,101.0183,1000.0
2017-08-18 13:20:00,112.58,112.6,112.58,112.58,2957.0,100.9914,101.0093,100.9914,100.9914,2957.0
2017-08-18 13:25:00,112.59,112.6,112.56,112.57,1636.0,101.0003,101.0093,100.9734,100.9824,1636.0
2017-08-18 13:30:00,112.56,112.58,112.55,112.55,1307.0,100.9734,100.9914,100.9644,100.9644,1307.0
2017-08-18 13:35:00,112.56,112.56,112.53,112.53,3147.0,100.9734,100.9734,100.9465,100.9465,3147.0
2017-08-18 13:40:00,112.53,112.53,112.48,112.48,1912.0,100.9465,100.9465,100.9017,100.9017,1912.0
2017-08-18 13:45:00,112.47,112.47,112.45,112.45,2856.0,100.8927,100.8927,100.8747,100.8747,2856.0
2017-08-18 13:50:00,112.45,112.45,112.4,112.4,8776.0,100.8747,100.8747,100.8299,100.8299,8776.0
2017-08-18 13:55:00,112.4,112.41,112.4,112.41,7590.0,100.8299,100.8389,100.8299,100.8389,7590.0
2017-08-18 14:00:00,112.4,112.45,112.4,112.45,3200.0,100.8299,100.8747,100.8299,100.8747,3200.0
2017-08-18 14:05:00,112.44,112.46,112.44,112.45,5637.0,100.8658,100.8837,100.8658,100.8747,5637.0
2017-08-18 14:10:00,112.45,112.46,112.45,112.46,4844.0,100.8747,100.8837,100.8747,100.8837,4844.0
2017-08-18 14:15:00,112.46,112.47,112.45,112.46,6453.0,100.8837,100.8927,100.8747,100.8837,6453.0
2017-08-18 14:20:00,112.47,112.47,112.45,112.45,2396.0,100.8927,100.8927,100.8747,100.8747,2396.0
2017-08-18 14:25:00,112.45,112.47,112.45,112.47,3320.0,100.8747,100.8927,100.8747,100.8927,3320.0
2017-08-18 14:30:00,112.46,112.48,112.46,112.48,4139.0,100.8837,100.9017,100.8837,100.9017,4139.0
2017-08-18 14:35:00,112.48,112.51,112.47,112.47,7184.0,100.9017,100.9286,100.8927,100.8927,7184.0
2017-08-18 14:40:00,112.47,112.49,112.45,112.45,1600.0,100.8927,100.9106,100.8747,100.8747,1600.0
2017-08-18 14:45:00,112.45,112.46,112.44,112.45,4759.0,100.8747,100.8837,100.8658,100.8747,4759.0
2017-08-18 14:50:00,112.45,112.46,112.45,112.46,3377.0,100.8747,100.8837,100.8747,100.8837,3377.0
2017-08-18 14:55:00,112.46,112.46,112.45,112.45,5758.0,100.8837,100.8837,100.8747,100.8747,5758.0
2017-08-18 15:00:00,112.45,112.47,112.45,112.47,5600.0,100.8747,100.8927,100.8747,100.8927,5600.0
2017-08-18 15:05:00,112.46,112.49,112.46,112.46,4900.0,100.8837,100.9106,100.8837,100.8837,4900.0
2017-08-18 15:10:00,112.46,112.47,112.45,112.45,3173.0,100.8837,100.8927,100.8747,100.8747,3173.0
2017-08-18 15:15:00,112.45,112.46,112.45,112.45,1700.0,100.8747,100.8837,100.8747,100.8747,1700.0
2017-08-18 15:20:00,112.45,112.46,112.45,112.45,14930.0,100.8747,100.8837,100.8747,100.8747,14930.0
2017-08-18 15:25:00,112.45,112.46,112.44,112.45,6156.0,100.8747,100.8837,100.8658,100.8747,6156.0
2017-08-18 15:30:00,112.46,112.48,112.45,112.45,5181.0,100.8837,100.9017,100.8747,100.8747,5181.0
2017-08-18 15:35:00,112.46,112.46,112.42,112.42,6498.0,100.8837,100.8837,100.8478,100.8478,6498.0
2017-08-18 15:40:00,112.43,112.46,112.42,112.45,6509.0,100.8568,100.8837,100.8478,100.8747,6509.0
2017-08-18 15:45:00,112.45,112.46,112.45,112.45,7653.0,100.8747,100.8837,100.8747,100.8747,7653.0
2017-08-18 15:50:00,112.45,112.46,112.45,112.45,30136.0,100.8747,100.8837,100.8747,100.8747,30136.0
2017-08-18 15:55:00,112.46,112.46,112.45,112.45,43036.0,100.8837,100.8837,100.8747,100.8747,43036.0
2017-08-21 09:30:00,112.59,112.66,112.46,112.54,15698.0,101.0003,101.0631,100.8837,100.9555,15698.0
2017-08-21 09:35:00,112.52,112.6,112.52,112.59,13340.0,100.9375,101.0093,100.9375,101.0003,13340.0
2017-08-21 09:40:00,112.6,112.68,112.6,112.68,8224.0,101.0093,101.0811,101.0093,101.0811,8224.0
2017-08-21 09:45:00,112.66,112.66,112.57,112.57,12145.0,101.0631,101.0631,100.9824,100.9824,12145.0
2017-08-21 09:50:00,112.57,112.58,112.52,112.52,6946.0,100.9824,100.9914,100.9375,100.9375,6946.0
2017-08-21 09:55:00,112.5,112.51,112.44,112.5,39639.0,100.9196,100.9286,100.8658,100.9196,39639.0
2017-08-21 10:00:00,112.47,112.53,112.45,112.48,31497.0,100.8927,100.9465,100.8747,100.9017,31497.0
2017-08-21 10:05:00,112.46,112.46,112.4,112.41,14273.0,100.8837,100.8837,100.8299,100.8389,14273.0
2017-08-21 10:10:00,112.4,112.41,112.38,112.39,11757.0,100.8299,100.8389,100.8119,100.8209,11757.0
2017-08-21 10:15:00,112.38,112.38,112.3,112.31,7200.0,100.8119,100.8119,100.7402,100.7492,7200.0
2017-08-21 10:20:00,112.29,112.31,112.21,112.29,37544.0,100.7312,100.7492,100.6594,100.7312,37544.0
2017-08-21 10:25:00,112.28,112.29,112.18,112.25,33263.0,100.7222,100.7312,100.6325,100.6953,33263.0
2017-08-21 10:30:00,112.23,112.28,112.23,112.28,6234.0,100.6774,100.7222,100.6774,100.7222,6234.0
2017-08-21 10:35:00,112.28,112.29,112.28,112.28,1800.0,100.7222,100.7312,100.7222,100.7222,1800.0
2017-08-21 10:40:00,112.27,112.31,112.25,112.27,19626.0,100.7133,100.7492,100.6953,100.7133,19626.0
2017-08-21 10:45:00,112.26,112.26,112.25,112.25,25552.0,100.7043,100.7043,100.6953,100.6953,25552.0
2017-08-21 10:50:00,112.25,112.3,112.25,112.3,5011.0,100.6953,100.7402,100.6953,100.7402,5011.0
2017-08-21 10:55:00,112.29,112.35,112.29,112.35,5690.0,100.7312,100.785,100.7312,100.785,5690.0
2017-08-21 11:00:00,112.32,112.33,112.27,112.27,7261.0,100.7581,100.7671,100.7133,100.7133,7261.0
2017-08-21 11:05:00,112.27,112.29,112.26,112.29,5511.0,100.7133,100.7312,100.7043,100.7312,5511.0
2017-08-21 11:10:00,112.28,112.33,112.28,112.31,7191.0,100.7222,100.7671,100.7222,100.7492,7191.0
2017-08-21 11:15:00,112.31,112.35,112.31,112.35,1456.0,100.7492,100.785,100.7492,100.785,1456.0
2017-08-21 11:20:00,112.36,112.38,112.34,112.35,2739.0,100.794,100.8119,100.7761,100.785,2739.0
2017-08-21 11:25:00,112.34,112.35,112.32,112.35,2000.0,100.7761,100.785,100.7581,100.785,2000.0
2017-08-21 11:30:00,112.35,112.39,112.35,112.38,7287.0,100.785,100.8209,100.785,100.8119,7287.0
2017-08-21 11:35:00,112.36,112.36,112.35,112.35,2200.0,100.794,100.794,100.785,100.785,2200.0
2017-08-21 11:40:00,112.36,112.39,112.36,112.37,900.0,100.794,100.8209,100.794,100.803,900.0
2017-08-21 11:45:00,112.38,112.41,112.35,112.39,6490.0,100.8119,100.8389,100.785,100.8209,6490.0
2017-08-21 11:50:00,112.39,112.39,112.36,112.37,1700.0,100.8209,100.8209,100.794,100.803,1700.0
2017-08-21 11:55:00,112.38,112.41,112.37,112.39,2168.0,100.8119,100.8389,100.803,100.8209,2168.0
2017-08-21 12:00:00,112.38,112.39,112.35,112.36,1300.0,100.8119,100.8209,100.785,100.794,1300.0
2017-08-21 12:05:00,112.35,112.37,112.35,112.36,1718.0,100.785,100.803,100.785,100.794,1718.0
2017-08-21 12:10:00,112.35,112.37,112.35,112.36,4650.0,100.785,100.803,100.785,100.794,4650.0
2017-08-21 12:15:00,112.37,112.37,112.35,112.35,1700.0,100.803,100.803,100.785,100.785,1700.0
2017-08-21 12:20:00,112.35,112.4,112.34,112.4,5666.0,100.785,100.8299,100.7761,100.8299,5666.0
2017-08-21 12:25:00,112.39,112.42,112.37,112.37,1940.0,100.8209,100.8478,100.803,100.803,1940.0
2017-08-21 12:30:00,112.38,112.43,112.37,112.41,1800.0,100.8119,100.8568,100.803,100.8389,1800.0
2017-08-21 12:35:00,112.41,112.41,112.38,112.38,5182.0,100.8389,100.8389,100.8119,100.8119,5182.0
2017-08-21 12:40:00,112.35,112.35,112.35,112.35,400.0,100.785,100.785,100.785,100.785,400.0
2017-08-21 12:45:00,112.37,112.37,112.35,112.37,601.0,100.803,100.803,100.785,100.803,601.0
2017-08-21 12:50:00,112.35,112.38,112.34,112.35,2381.0,100.785,100.8119,100.7761,100.785,2381.0
2017-08-21 12:55:00,112.35,112.37,112.35,112.37,560.0,100.785,100.803,100.785,100.803,560.0
2017-08-21 13:00:00,112.34,112.34,112.31,112.34,2060.0,100.7761,100.7761,100.7492,100.7761,2060.0
2017-08-21 13:05:00,112.35,112.35,112.33,112.33,3130.0,100.785,100.785,100.7671,100.7671,3130.0
2017-08-21 13:10:00,112.32,112.33,112.31,112.31,3993.0,100.7581,100.7671,100.7492,100.7492,3993.0
2017-08-21 13:15:00,112.31,112.32,112.3,112.31,5198.0,100.7492,100.7581,100.7402,100.7492,5198.0
2017-08-21 13:20:00,112.3,112.32,112.3,112.3,25948.0,100.7402,100.7581,100.7402,100.7402,25948.0
2017-08-21 13:25:00,112.29,112.3,112.28,112.28,5185.0,100.7312,100.7402,100.7222,100.7222,5185.0
2017-08-21 13:30:00,112.29,112.3,112.29,112.29,4156.0,100.7312,100.7402,100.7312,100.7312,4156.0
2017-08-21 13:35:00,112.28,112.28,112.28,112.28,1097.0,100.7222,100.7222,100.7222,100.7222,1097.0
2017-08-21 13:40:00,112.28,112.31,112.28,112.3,5502.0,100.7222,100.7492,100.7222,100.7402,5502.0
2017-08-21 13:45:00,112.3,112.31,112.3,112.3,1155.0,100.7402,100.7492,100.7402,100.7402,1155.0
2017-08-21 13:50:00,112.3,112.31,112.3,112.3,2309.0,100.7402,100.7492,100.7402,100.7402,2309.0
2017-08-21 13:55:00,112.3,112.31,112.3,112.3,2018.0,100.7402,100.7492,100.7402,100.7402,2018.0
2017-08-21 14:00:00,112.3,112.32,112.3,112.31,1700.0,100.7402,100.7581,100.7402,100.7492,1700.0
2017-08-21 14:05:00,112.31,112.31,112.29,112.29,7113.0,100.7492,100.7492,100.7312,100.7312,7113.0
2017-08-21 14:10:00,112.29,112.3,112.28,112.29,3396.0,100.7312,100.7402,100.7222,100.7312,3396.0
2017-08-21 14:15:00,112.29,112.3,112.29,112.3,900.0,100.7312,100.7402,100.7312,100.7402,900.0
2017-08-21 14:20:00,112.29,112.3,112.29,112.29,4242.0,100.7312,100.7402,100.7312,100.7312,4242.0
2017-08-21 14:25:00,112.3,112.31,112.29,112.31,15475.0,100.7402,100.7492,100.7312,100.7492,15475.0
2017-08-21 14:30:00,112.31,112.32,112.3,112.31,5499.0,100.7492,100.7581,100.7402,100.7492,5499.0
2017-08-21 14:35:00,112.31,112.32,112.31,112.32,1500.0,100.7492,100.7581,100.7492,100.7581,1500.0
2017-08-21 14:40:00,112.31,112.31,112.3,112.31,1300.0,100.7492,100.7492,100.7402,100.7492,1300.0
2017-08-21 14:45:00,112.31,112.32,112.3,112.3,900.0,100.7492,100.7581,100.7402,100.7402,900.0
2017-08-21 14:50:00,112.3,112.31,112.3,112.3,5057.0,100.7402,100.7492,100.7402,100.7402,5057.0
2017-08-21 14:55:00,112.3,112.31,112.3,112.3,4650.0,100.7402,100.7492,100.7402,100.7402,4650.0
2017-08-21 15:00:00,112.3,112.31,112.3,112.3,3300.0,100.7402,100.7492,100.7402,100.7402,3300.0
2017-08-21 15:05:00,112.3,112.3,112.3,112.3,5510.0,100.7402,100.7402,100.7402,100.7402,5510.0
2017-08-21 15:10:00,112.3,112.31,112.27,112.28,50424.0,100.7402,100.7492,100.7133,100.7222,50424.0
2017-08-21 15:15:00,112.28,112.28,112.27,112.28,2100.0,100.7222,100.7222,100.7133,100.7222,2100.0
2017-08-21 15:20:00,112.27,112.29,112.27,112.28,17010.0,100.7133,100.7312,100.7133,100.7222,17010.0
2017-08-21 15:25:00,112.28,112.28,112.24,112.25,33207.0,100.7222,100.7222,100.6864,100.6953,33207.0
2017-08-21 15:30:00,112.25,112.28,112.24,112.28,50889.0,100.6953,100.7222,100.6864,100.7222,50889.0
2017-08-21 15:35:00,112.28,112.3,112.25,112.28,36475.0,100.7222,100.7402,100.6953,100.7222,36475.0
2017-08-21 15:40:00,112.28,112.33,112.28,112.33,13876.0,100.7222,100.7671,100.7222,100.7671,13876.0
2017-08-21 15:45:00,112.33,112.34,112.32,112.32,9672.0,100.7671,100.7761,100.7581,100.7581,9672.0
2017-08-21 15:50:00,112.33,112.35,112.3,112.34,16706.0,100.7671,100.785,100.7402,100.7761,16706.0
2017-08-21 15:55:00,112.34,112.36,112.27,112.36,21222.0,100.7761,100.794,100.7133,100.794,21222.0
2017-08-22 09:30:00,112.45,112.64,112.45,112.64,13471.0,100.8747,101.0452,100.8747,101.0452,13471.0
2017-08-22 09:35:00,112.64,112.64,112.56,112.63,4025.0,101.0452,101.0452,100.9734,101.0362,4025.0
2017-08-22 09:40:00,112.64,112.64,112.59,112.59,5166.0,101.0452,101.0452,101.0003,101.0003,5166.0
2017-08-22 09:45:00,112.59,112.62,112.57,112.6,8302.0,101.0003,101.0272,100.9824,101.0093,8302.0
2017-08-22 09:50:00,112.6,112.64,112.58,112.61,2106.0,101.0093,101.0452,100.9914,101.0183,2106.0
2017-08-22 09:55:00,112.63,112.64,112.56,112.56,6000.0,101.0362,101.0452,100.9734,100.9734,6000.0
2017-08-22 10:00:00,112.57,112.7,112.55,112.66,25173.0,100.9824,101.099,100.9644,101.0631,25173.0
2017-08-22 10:05:00,112.66,112.74,112.65,112.65,7650.0,101.0631,101.1349,101.0542,101.0542,7650.0
2017-08-22 10:10:00,112.65,112.69,112.62,112.65,9471.0,101.0542,101.09,101.0272,101.0542,9471.0
2017-08-22 10:15:00,112.65,112.67,112.64,112.65,2945.0,101.0542,101.0721,101.0452,101.0542,2945.0
2017-08-22 10:20:00,112.65,112.67,112.64,112.65,4160.0,101.0542,101.0721,101.0452,101.0542,4160.0
2017-08-22 10:25:00,112.63,112.65,112.62,112.63,2067.0,101.0362,101.0542,101.0272,101.0362,2067.0
2017-08-22 10:30:00,112.63,112.65,112.61,112.65,7588.0,101.0362,101.0542,101.0183,101.0542,7588.0
2017-08-22 10:35:00,112.64,112.67,112.63,112.64,3290.0,101.0452,101.0721,101.0362,101.0452,3290.0
2017-08-22 10:40:00,112.65,112.66,112.63,112.65,3080.0,101.0542,101.0631,101.0362,101.0542,3080.0
2017-08-22 10:45:00,112.66,112.66,112.64,112.65,1500.0,101.0631,101.0631,101.0452,101.0542,1500.0
2017-08-22 10:50:00,112.65,112.66,112.65,112.65,2201.0,101.0542,101.0631,101.0542,101.0542,2201.0
2017-08-22 10:55:00,112.65,112.67,112.62,112.65,3960.0,101.0542,101.0721,101.0272,101.0542,3960.0
2017-08-22 11:00:00,112.65,112.65,112.62,112.65,7603.0,101.0542,101.0542,101.0272,101.0542,7603.0
2017-08-22 11:05:00,112.65,112.67,112.63,112.65,3500.0,101.0542,101.0721,101.0362,101.0542,3500.0
2017-08-22 11:10:00,112.65,112.66,112.64,112.66,3450.0,101.0542,101.0631,101.0452,101.0631,3450.0
2017-08-22 11:15:00,112.66,112.67,112.64,112.66,3300.0,101.0631,101.0721,101.0452,101.0631,3300.0
2017-08-22 11:20:00,112.65,112.66,112.63,112.66,3200.0,101.0542,101.0631,101.0362,101.0631,3200.0
2017-08-22 11:25:00,112.65,112.66,112.64,112.64,1700.0,101.0542,101.0631,101.0452,101.0452,1700.0
2017-08-22 11:30:00,112.62,112.67,112.61,112.61,3179.0,101.0272,101.0721,101.0183,101.0183,3179.0
2017-08-22 11:35:00,112.63,112.65,112.6,112.62,4541.0,101.0362,101.0542,101.0093,101.0272,4541.0
2017-08-22 11:40:00,112.59,112.59,112.54,112.54,1989.0,101.0003,101.0003,100.9555,100.9555,1989.0
2017-08-22 11:45:00,112.54,112.54,112.48,112.52,4370.0,100.9555,100.9555,100.9017,100.9375,4370.0
2017-08-22 11:50:00,112.49,112.5,112.47,112.47,1600.0,100.9106,100.9196,100.8927,100.8927,1600.0
2017-08-22 11:55:00,112.46,112.49,112.46,112.49,450.0,100.8837,100.9106,100.8837,100.9106,450.0
2017-08-22 12:00:00,112.45,112.54,112.45,112.53,2972.0,100.8747,100.9555,100.8747,100.9465,2972.0
2017-08-22 12:05:00,112.53,112.53,112.46,112.46,1525.0,100.9465,100.9465,100.8837,100.8837,1525.0
2017-08-22 12:10:00,112.46,112.49,112.46,112.49,799.0,100.8837,100.9106,100.8837,100.9106,799.0
2017-08-22 12:15:00,112.49,112.5,112.47,112.5,1300.0,100.9106,100.9196,100.8927,100.9196,1300.0
2017-08-22 12:20:00,112.48,112.49,112.46,112.46,200.0,100.9017,100.9106,100.8837,100.8837,200.0
2017-08-22 12:25:00,112.49,112.53,112.49,112.52,7345.0,100.9106,100.9465,100.9106,100.9375,7345.0
2017-08-22 12:30:00,112.53,112.56,112.53,112.55,2436.0,100.9465,100.9734,100.9465,100.9644,2436.0
2017-08-22 12:35:00,112.55,112.6,112.55,112.6,2809.0,100.9644,101.0093,100.9644,101.0093,2809.0
2017-08-22 12:40:00,112.62,112.62,112.61,112.61,250.0,101.0272,101.0272,101.0183,101.0183,250.0
2017-08-22 12:45:00,112.62,112.64,112.61,112.64,1602.0,101.0272,101.0452,101.0183,101.0452,1602.0
2017-08-22 12:50:00,112.62,112.64,112.61,112.64,2208.0,101.0272,101.0452,101.0183,101.0452,2208.0
2017-08-22 12:55:00,112.64,112.64,112.61,112.61,2200.0,101.0452,101.0452,101.0183,101.0183,2200.0
2017-08-22 13:00:00,112.6,112.61,112.6,112.6,1850.0,101.0093,101.0183,101.0093,101.0093,1850.0
2017-08-22 13:05:00,112.6,112.6,112.58,112.59,5169.0,101.0093,101.0093,100.9914,101.0003,5169.0
2017-08-22 13:10:00,112.56,112.59,112.52,112.52,8399.0,100.9734,101.0003,100.9375,100.9375,8399.0
2017-08-22 13:15:00,112.56,112.58,112.54,112.57,28574.0,100.9734,100.9914,100.9555,100.9824,28574.0
2017-08-22 13:20:00,112.57,112.58,112.52,112.55,6251.0,100.9824,100.9914,100.9375,100.9644,6251.0
2017-08-22 13:25:00,112.55,112.55,112.55,112.55,0.0,100.9644,100.9644,100.9644,100.9644,0.0
2017-08-22 13:30:00,112.52,112.54,112.52,112.53,2700.0,100.9375,100.9555,100.9375,100.9465,2700.0
2017-08-22 13:35:00,112.53,112.53,112.5,112.5,9192.0,100.9465,100.9465,100.9196,100.9196,9192.0
2017-08-22 13:40:00,112.5,112.54,112.5,112.53,16134.0,100.9196,100.9555,100.9196,100.9465,16134.0
2017-08-22 13:45:00,112.52,112.52,112.5,112.51,12835.0,100.9375,100.9375,100.9196,100.9286,12835.0
2017-08-22 13:50:00,112.51,112.52,112.5,112.52,7789.0,100.9286,100.9375,100.9196,100.9375,7789.0
2017-08-22 13:55:00,112.52,112.52,112.5,112.51,13778.0,100.9375,100.9375,100.9196,100.9286,13778.0
2017-08-22 14:00:00,112.51,112.51,112.41,112.41,9002.0,100.9286,100.9286,100.8389,100.8389,9002.0
2017-08-22 14:05:00,112.37,112.41,112.37,112.41,3097.0,100.803,100.8389,100.803,100.8389,3097.0
2017-08-22 14:10:00,112.42,112.45,112.34,112.41,13062.0,100.8478,100.8747,100.7761,100.8389,13062.0
2017-08-22 14:15:00,112.41,112.44,112.41,112.44,1418.0,100.8389,100.8658,100.8389,100.8658,1418.0
2017-08-22 14:20:00,112.42,112.42,112.38,112.38,4400.0,100.8478,100.8478,100.8119,100.8119,4400.0
2017-08-22 14:25:00,112.38,112.4,112.38,112.38,2800.0,100.8119,100.8299,100.8119,100.8119,2800.0
2017-08-22 14:30:00,112.37,112.43,112.36,112.42,14374.0,100.803,100.8568,100.794,100.8478,14374.0
2017-08-22 14:35:00,112.41,112.45,112.41,112.42,7290.0,100.8389,100.8747,100.8389,100.8478,7290.0
2017-08-22 14:40:00,112.44,112.44,112.41,112.42,3400.0,100.8658,100.8658,100.8389,100.8478,3400.0
2017-08-22 14:45:00,112.44,112.45,112.43,112.44,1560.0,100.8658,100.8747,100.8568,100.8658,1560.0
2017-08-22 14:50:00,112.44,112.45,112.43,112.43,2141.0,100.8658,100.8747,100.8568,100.8568,2141.0
2017-08-22 14:55:00,112.47,112.47,112.4,112.43,6481.0,100.8927,100.8927,100.8299,100.8568,6481.0
2017-08-22 15:00:00,112.43,112.45,112.41,112.42,1500.0,100.8568,100.8747,100.8389,100.8478,1500.0
2017-08-22 15:05:00,112.4,112.41,112.4,112.41,2205.0,100.8299,100.8389,100.8299,100.8389,2205.0
2017-08-22 15:10:00,112.44,112.44,112.41,112.44,1565.0,100.8658,100.8658,100.8389,100.8658,1565.0
2017-08-22 15:15:00,112.43,112.45,112.42,112.43,3001.0,100.8568,100.8747,100.8478,100.8568,3001.0
2017-08-22 15:20:00,112.45,112.45,112.4,112.43,4984.0,100.8747,100.8747,100.8299,100.8568,4984.0
2017-08-22 15:25:00,112.42,112.42,112.4,112.4,1100.0,100.8478,100.8478,100.8299,100.8299,1100.0
2017-08-22 15:30:00,112.42,112.46,112.41,112.44,2000.0,100.8478,100.8837,100.8389,100.8658,2000.0
2017-08-22 15:35:00,112.44,112.45,112.42,112.45,1250.0,100.8658,100.8747,100.8478,100.8747,1250.0
2017-08-22 15:40:00,112.47,112.47,112.44,112.44,3083.0,100.8927,100.8927,100.8658,100.8658,3083.0
2017-08-22 15:45:00,112.45,112.46,112.4,112.4,3800.0,100.8747,100.8837,100.8299,100.8299,3800.0
2017-08-22 15:50:00,112.4,112.41,112.4,112.4,13972.0,100.8299,100.8389,100.8299,100.8299,13972.0
2017-08-22 15:55:00,112.41,112.42,112.35,112.36,26641.0,100.8389,100.8478,100.785,100.794,26641.0
2017-08-23 09:30:00,112.51,112.51,112.39,112.43,9335.0,100.9286,100.9286,100.8209,100.8568,9335.0
2017-08-23 09:35:00,112.39,112.44,112.3,112.36,34267.0,100.8209,100.8658,100.7402,100.794,34267.0
2017-08-23 09:40:00,112.41,112.41,112.35,112.35,503.0,100.8389,100.8389,100.785,100.785,503.0
2017-08-23 09:45:00,112.39,112.41,112.34,112.36,10661.0,100.8209,100.8389,100.7761,100.794,10661.0
2017-08-23 09:50:00,112.38,112.38,112.33,112.37,3491.0,100.8119,100.8119,100.7671,100.803,3491.0
2017-08-23 09:55:00,112.36,112.44,112.33,112.41,48889.0,100.794,100.8658,100.7671,100.8389,48889.0
2017-08-23 10:00:00,112.43,112.43,112.4,112.42,500.0,100.8568,100.8568,100.8299,100.8478,500.0
2017-08-23 10:05:00,112.42,112.44,112.4,112.4,5530.0,100.8478,100.8658,100.8299,100.8299,5530.0
2017-08-23 10:10:00,112.42,112.42,112.4,112.4,15995.0,100.8478,100.8478,100.8299,100.8299,15995.0
2017-08-23 10:15:00,112.4,112.43,112.39,112.39,18291.0,100.8299,100.8568,100.8209,100.8209,18291.0
2017-08-23 10:20:00,112.39,112.41,112.39,112.39,6265.0,100.8209,100.8389,100.8209,100.8209,6265.0
2017-08-23 10:25:00,112.38,112.41,112.36,112.4,31070.0,100.8119,100.8389,100.794,100.8299,31070.0
2017-08-23 10:30:00,112.4,112.41,112.39,112.39,26565.0,100.8299,100.8389,100.8209,100.8209,26565.0
2017-08-23 10:35:00,112.39,112.4,112.36,112.36,1897.0,100.8209,100.8299,100.794,100.794,1897.0
2017-08-23 10:40:00,112.37,112.41,112.36,112.41,9241.0,100.803,100.8389,100.794,100.8389,9241.0
2017-08-23 10:45:00,112.39,112.4,112.37,112.39,4386.0,100.8209,100.8299,100.803,100.8209,4386.0
2017-08-23 10:50:00,112.4,112.4,112.39,112.4,4675.0,100.8299,100.8299,100.8209,100.8299,4675.0
2017-08-23 10:55:00,112.39,112.4,112.38,112.4,5339.0,100.8209,100.8299,100.8119,100.8299,5339.0
2017-08-23 11:00:00,112.39,112.4,112.39,112.39,18769.0,100.8209,100.8299,100.8209,100.8209,18769.0
2017-08-23 11:05:00,112.39,112.4,112.39,112.4,809.0,100.8209,100.8299,100.8209,100.8299,809.0
2017-08-23 11:10:00,112.4,112.41,112.38,112.39,24630.0,100.8299,100.8389,100.8119,100.8209,24630.0
2017-08-23 11:15:00,112.38,112.39,112.37,112.38,2325.0,100.8119,100.8209,100.803,100.8119,2325.0
2017-08-23 11:20:00,112.39,112.42,112.38,112.41,13200.0,100.8209,100.8478,100.8119,100.8389,13200.0
2017-08-23 11:25:00,112.42,112.42,112.41,112.42,3025.0,100.8478,100.8478,100.8389,100.8478,3025.0
2017-08-23 11:30:00,112.41,112.42,112.4,112.41,54546.0,100.8389,100.8478,100.8299,100.8389,54546.0
2017-08-23 11:35:00,112.42,112.43,112.38,112.38,3916.0,100.8478,100.8568,100.8119,100.8119,3916.0
2017-08-23 11:40:00,112.39,112.41,112.39,112.39,27139.0,100.8209,100.8389,100.8209,100.8209,27139.0
2017-08-23 11:45:00,112.4,112.4,112.39,112.4,2900.0,100.8299,100.8299,100.8209,100.8299,2900.0
2017-08-23 11:50:00,112.4,112.4,112.39,112.4,5008.0,100.8299,100.8299,100.8209,100.8299,5008.0
2017-08-23 11:55:00,112.4,112.4,112.39,112.4,4600.0,100.8299,100.8299,100.8209,100.8299,4600.0
2017-08-23 12:00:00,112.39,112.4,112.39,112.4,1000.0,100.8209,100.8299,100.8209,100.8299,1000.0
2017-08-23 12:05:00,112.4,112.41,112.39,112.39,6781.0,100.8299,100.8389,100.8209,100.8209,6781.0
2017-08-23 12:10:00,112.38,112.4,112.38,112.39,3499.0,100.8119,100.8299,100.8119,100.8209,3499.0
2017-08-23 12:15:00,112.38,112.39,112.38,112.39,1800.0,100.8119,100.8209,100.8119,100.8209,1800.0
2017-08-23 12:20:00,112.39,112.4,112.38,112.39,5118.0,100.8209,100.8299,100.8119,100.8209,5118.0
2017-08-23 12:25:00,112.39,112.4,112.38,112.4,15876.0,100.8209,100.8299,100.8119,100.8299,15876.0
2017-08-23 12:30:00,112.4,112.4,112.4,112.4,100.0,100.8299,100.8299,100.8299,100.8299,100.0
2017-08-23 12:35:00,112.4,112.4,112.39,112.4,2579.0,100.8299,100.8299,100.8209,100.8299,2579.0
2017-08-23 12:40:00,112.39,112.4,112.38,112.4,5881.0,100.8209,100.8299,100.8119,100.8299,5881.0
2017-08-23 12:45:00,112.39,112.4,112.39,112.39,1028.0,100.8209,100.8299,100.8209,100.8209,1028.0
2017-08-23 12:50:00,112.39,112.4,112.39,112.39,2919.0,100.8209,100.8299,100.8209,100.8209,2919.0
2017-08-23 12:55:00,112.4,112.4,112.39,112.39,4462.0,100.8299,100.8299,100.8209,100.8209,4462.0
2017-08-23 13:00:00,112.4,112.4,112.38,112.39,2636.0,100.8299,100.8299,100.8119,100.8209,2636.0
2017-08-23 13:05:00,112.39,112.39,112.39,112.39,1098.0,100.8209,100.8209,100.8209,100.8209,1098.0
2017-08-23 13:10:00,112.4,112.4,112.39,112.39,600.0,100.8299,100.8299,100.8209,100.8209,600.0
2017-08-23 13:15:00,112.4,112.4,112.37,112.38,7996.0,100.8299,100.8299,100.803,100.8119,7996.0
2017-08-23 13:20:00,112.38,112.38,112.35,112.37,2003.0,100.8119,100.8119,100.785,100.803,2003.0
2017-08-23 13:25:00,112.38,112.38,112.37,112.37,240.0,100.8119,100.8119,100.803,100.803,240.0
2017-08-23 13:30:00,112.38,112.38,112.37,112.38,713.0,100.8119,100.8119,100.803,100.8119,713.0
2017-08-23 13:35:00,112.38,112.38,112.37,112.38,1937.0,100.8119,100.8119,100.803,100.8119,1937.0
2017-08-23 13:40:00,112.38,112.38,112.37,112.37,2700.0,100.8119,100.8119,100.803,100.803,2700.0
2017-08-23 13:45:00,112.37,112.38,112.35,112.36,16603.0,100.803,100.8119,100.785,100.794,16603.0
2017-08-23 13:50:00,112.35,112.36,112.35,112.35,1299.0,100.785,100.794,100.785,100.785,1299.0
2017-08-23 13:55:00,112.35,112.36,112.35,112.36,4100.0,100.785,100.794,100.785,100.794,4100.0
2017-08-23 14:00:00,112.36,112.36,112.35,112.36,12424.0,100.794,100.794,100.785,100.794,12424.0
2017-08-23 14:05:00,112.35,112.36,112.35,112.35,5000.0,100.785,100.794,100.785,100.785,5000.0
2017-08-23 14:10:00,112.36,112.38,112.35,112.38,7500.0,100.794,100.8119,100.785,100.8119,7500.0
2017-08-23 14:15:00,112.38,112.38,112.37,112.38,5255.0,100.8119,100.8119,100.803,100.8119,5255.0
2017-08-23 14:20:00,112.38,112.39,112.36,112.37,59497.0,100.8119,100.8209,100.794,100.803,59497.0
2017-08-23 14:25:00,112.38,112.38,112.37,112.38,4007.0,100.8119,100.8119,100.803,100.8119,4007.0
2017-08-23 14:30:00,112.37,112.37,112.35,112.36,48785.0,100.803,100.803,100.785,100.794,48785.0
2017-08-23 14:35:00,112.36,112.37,112.36,112.37,525.0,100.794,100.803,100.794,100.803,525.0
2017-08-23 14:40:00,112.37,112.37,112.36,112.37,1525.0,100.803,100.803,100.794,100.803,1525.0
2017-08-23 14:45:00,112.37,112.37,112.36,112.37,2460.0,100.803,100.803,100.794,100.803,2460.0
2017-08-23 14:50:00,112.37,112.37,112.35,112.36,7030.0,100.803,100.803,100.785,100.794,7030.0
2017-08-23 14:55:00,112.37,112.37,112.36,112.36,17899.0,100.803,100.803,100.794,100.794,17899.0
2017-08-23 15:00:00,112.36,112.37,112.36,112.37,700.0,100.794,100.803,100.794,100.803,700.0
2017-08-23 15:05:00,112.37,112.37,112.35,112.36,5280.0,100.803,100.803,100.785,100.794,5280.0
2017-08-23 15:10:00,112.36,112.36,112.35,112.36,10220.0,100.794,100.794,100.785,100.794,10220.0
2017-08-23 15:15:00,112.36,112.36,112.35,112.35,2210.0,100.794,100.794,100.785,100.785,2210.0
2017-08-23 15:20:00,112.35,112.38,112.35,112.38,5100.0,100.785,100.8119,100.785,100.8119,5100.0
2017-08-23 15:25:00,112.38,112.39,112.37,112.37,6676.0,100.8119,100.8209,100.803,100.803,6676.0
2017-08-23 15:30:00,112.37,112.37,112.35,112.35,3650.0,100.803,100.803,100.785,100.785,3650.0
2017-08-23 15:35:00,112.35,112.38,112.35,112.37,10227.0,100.785,100.8119,100.785,100.803,10227.0
2017-08-23 15:40:00,112.36,112.37,112.34,112.34,10651.0,100.794,100.803,100.7761,100.7761,10651.0
2017-08-23 15:45:00,112.34,112.35,112.3,112.3,16138.0,100.7761,100.785,100.7402,100.7402,16138.0
2017-08-23 15:50:00,112.3,112.31,112.3,112.3,22814.0,100.7402,100.7492,100.7402,100.7402,22814.0
2017-08-23 15:55:00,112.31,112.32,112.3,112.3,31612.0,100.7492,100.7581,100.7402,100.7402,31612.0
2017-08-24 09:30:00,112.38,112.47,112.31,112.45,12428.0,100.8119,100.8927,100.7492,100.8747,12428.0
2017-08-24 09:35:00,112.4,112.48,112.39,112.42,5900.0,100.8299,100.9017,100.8209,100.8478,5900.0
2017-08-24 09:40:00,112.4,112.42,112.39,112.41,8407.0,100.8299,100.8478,100.8209,100.8389,8407.0
2017-08-24 09:45:00,112.41,112.44,112.41,112.44,3657.0,100.8389,100.8658,100.8389,100.8658,3657.0
2017-08-24 09:50:00,112.41,112.42,112.39,112.39,8033.0,100.8389,100.8478,100.8209,100.8209,8033.0
2017-08-24 09:55:00,112.39,112.39,112.34,112.36,2216.0,100.8209,100.8209,100.7761,100.794,2216.0
2017-08-24 10:00:00,112.35,112.36,112.32,112.34,9538.0,100.785,100.794,100.7581,100.7761,9538.0
2017-08-24 10:05:00,112.34,112.37,112.34,112.37,8200.0,100.7761,100.803,100.7761,100.803,8200.0
2017-08-24 10:10:00,112.37,112.37,112.33,112.36,5347.0,100.803,100.803,100.7671,100.794,5347.0
2017-08-24 10:15:00,112.35,112.37,112.35,112.37,3217.0,100.785,100.803,100.785,100.803,3217.0
2017-08-24 10:20:00,112.37,112.43,112.37,112.4,4200.0,100.803,100.8568,100.803,100.8299,4200.0
2017-08-24 10:25:00,112.42,112.43,112.41,112.42,4140.0,100.8478,100.8568,100.8389,100.8478,4140.0
2017-08-24 10:30:00,112.42,112.42,112.39,112.4,9631.0,100.8478,100.8478,100.8209,100.8299,9631.0
2017-08-24 10:35:00,112.38,112.41,112.38,112.4,3686.0,100.8119,100.8389,100.8119,100.8299,3686.0
2017-08-24 10:40:00,112.4,112.4,112.37,112.38,4659.0,100.8299,100.8299,100.803,100.8119,4659.0
2017-08-24 10:45:00,112.38,112.38,112.36,112.36,9109.0,100.8119,100.8119,100.794,100.794,9109.0
2017-08-24 10:50:00,112.37,112.39,112.37,112.39,6510.0,100.803,100.8209,100.803,100.8209,6510.0
2017-08-24 10:55:00,112.4,112.41,112.38,112.39,41403.0,100.8299,100.8389,100.8119,100.8209,41403.0
2017-08-24 11:00:00,112.39,112.39,112.34,112.35,5674.0,100.8209,100.8209,100.7761,100.785,5674.0
2017-08-24 11:05:00,112.34,112.38,112.34,112.36,9966.0,100.7761,100.8119,100.7761,100.794,9966.0
2017-08-24 11:10:00,112.36,112.37,112.3,112.31,14496.0,100.794,100.803,100.7402,100.7492,14496.0
2017-08-24 11:15:00,112.3,112.33,112.25,112.27,97597.0,100.7402,100.7671,100.6953,100.7133,97597.0
2017-08-24 11:20:00,112.27,112.29,112.24,112.29,20851.0,100.7133,100.7312,100.6864,100.7312,20851.0
2017-08-24 11:25:00,112.3,112.3,112.28,112.3,10782.0,100.7402,100.7402,100.7222,100.7402,10782.0
2017-08-24 11:30:00,112.29,112.3,112.26,112.26,10140.0,100.7312,100.7402,100.7043,100.7043,10140.0
2017-08-24 11:35:00,112.26,112.29,112.26,112.29,11600.0,100.7043,100.7312,100.7043,100.7312,11600.0
2017-08-24 11:40:00,112.29,112.29,112.28,112.29,7830.0,100.7312,100.7312,100.7222,100.7312,7830.0
2017-08-24 11:45:00,112.29,112.29,112.27,112.28,8422.0,100.7312,100.7312,100.7133,100.7222,8422.0
2017-08-24 11:50:00,112.28,112.29,112.25,112.25,9397.0,100.7222,100.7312,100.6953,100.6953,9397.0
2017-08-24 11:55:00,112.25,112.26,112.24,112.25,13785.0,100.6953,100.7043,100.6864,100.6953,13785.0
2017-08-24 12:00:00,112.25,112.27,112.24,112.26,5867.0,100.6953,100.7133,100.6864,100.7043,5867.0
2017-08-24 12:05:00,112.26,112.28,112.26,112.27,10184.0,100.7043,100.7222,100.7043,100.7133,10184.0
2017-08-24 12:10:00,112.27,112.28,112.27,112.28,2694.0,100.7133,100.7222,100.7133,100.7222,2694.0
2017-08-24 12:15:00,112.27,112.28,112.2,112.24,17694.0,100.7133,100.7222,100.6505,100.6864,17694.0
2017-08-24 12:20:00,112.25,112.26,112.25,112.26,5420.0,100.6953,100.7043,100.6953,100.7043,5420.0
2017-08-24 12:25:00,112.26,112.26,112.22,112.25,9795.0,100.7043,100.7043,100.6684,100.6953,9795.0
2017-08-24 12:30:00,112.25,112.25,112.24,112.25,9498.0,100.6953,100.6953,100.6864,100.6953,9498.0
2017-08-24 12:35:00,112.25,112.25,112.24,112.25,5147.0,100.6953,100.6953,100.6864,100.6953,5147.0
2017-08-24 12:40:00,112.25,112.25,112.22,112.23,6840.0,100.6953,100.6953,100.6684,100.6774,6840.0
2017-08-24 12:45:00,112.22,112.25,112.22,112.25,11359.0,100.6684,100.6953,100.6684,100.6953,11359.0
2017-08-24 12:50:00,112.25,112.29,112.24,112.29,9101.0,100.6953,100.7312,100.6864,100.7312,9101.0
2017-08-24 12:55:00,112.29,112.29,112.26,112.27,4004.0,100.7312,100.7312,100.7043,100.7133,4004.0
2017-08-24 13:00:00,112.28,112.28,112.26,112.28,4217.0,100.7222,100.7222,100.7043,100.7222,4217.0
2017-08-24 13:05:00,112.28,112.3,112.28,112.3,4992.0,100.7222,100.7402,100.7222,100.7402,4992.0
2017-08-24 13:10:00,112.3,112.33,112.3,112.3,11306.0,100.7402,100.7671,100.7402,100.7402,11306.0
2017-08-24 13:15:00,112.3,112.32,112.29,112.32,4725.0,100.7402,100.7581,100.7312,100.7581,4725.0
2017-08-24 13:20:00,112.31,112.32,112.31,112.32,4700.0,100.7492,100.7581,100.7492,100.7581,4700.0
2017-08-24 13:25:00,112.31,112.32,112.31,112.32,4137.0,100.7492,100.7581,100.7492,100.7581,4137.0
2017-08-24 13:30:00,112.32,112.32,112.3,112.31,9849.0,100.7581,100.7581,100.7402,100.7492,9849.0
2017-08-24 13:35:00,112.32,112.32,112.31,112.32,2000.0,100.7581,100.7581,100.7492,100.7581,2000.0
2017-08-24 13:40:00,112.32,112.32,112.3,112.3,5342.0,100.7581,100.7581,100.7402,100.7402,5342.0
2017-08-24 13:45:00,112.3,112.3,112.29,112.3,2000.0,100.7402,100.7402,100.7312,100.7402,2000.0
2017-08-24 13:50:00,112.3,112.3,112.29,112.3,1588.0,100.7402,100.7402,100.7312,100.7402,1588.0
2017-08-24 13:55:00,112.3,112.3,112.29,112.29,4115.0,100.7402,100.7402,100.7312,100.7312,4115.0
2017-08-24 14:00:00,112.3,112.32,112.29,112.31,7508.0,100.7402,100.7581,100.7312,100.7492,7508.0
2017-08-24 14:05:00,112.31,112.32,112.26,112.29,7819.0,100.7492,100.7581,100.7043,100.7312,7819.0
2017-08-24 14:10:00,112.29,112.29,112.28,112.29,7302.0,100.7312,100.7312,100.7222,100.7312,7302.0
2017-08-24 14:15:00,112.29,112.29,112.28,112.29,3460.0,100.7312,100.7312,100.7222,100.7312,3460.0
2017-08-24 14:20:00,112.29,112.29,112.28,112.28,4404.0,100.7312,100.7312,100.7222,100.7222,4404.0
2017-08-24 14:25:00,112.29,112.29,112.26,112.26,9775.0,100.7312,100.7312,100.7043,100.7043,9775.0
2017-08-24 14:30:00,112.25,112.26,112.22,112.22,6219.0,100.6953,100.7043,100.6684,100.6684,6219.0
2017-08-24 14:35:00,112.22,112.23,112.21,112.21,10077.0,100.6684,100.6774,100.6594,100.6594,10077.0
2017-08-24 14:40:00,112.21,112.21,112.19,112.2,30159.0,100.6594,100.6594,100.6415,100.6505,30159.0
2017-08-24 14:45:00,112.2,112.26,112.19,112.25,35339.0,100.6505,100.7043,100.6415,100.6953,35339.0
2017-08-24 14:50:00,112.25,112.26,112.24,112.25,7856.0,100.6953,100.7043,100.6864,100.6953,7856.0
2017-08-24 14:55:00,112.24,112.25,112.24,112.25,3006.0,100.6864,100.6953,100.6864,100.6953,3006.0
2017-08-24 15:00:00,112.25,112.25,112.2,112.2,11674.0,100.6953,100.6953,100.6505,100.6505,11674.0
2017-08-24 15:05:00,112.21,112.21,112.2,112.2,7645.0,100.6594,100.6594,100.6505,100.6505,7645.0
2017-08-24 15:10:00,112.19,112.22,112.19,112.22,11409.0,100.6415,100.6684,100.6415,100.6684,11409.0
2017-08-24 15:15:00,112.22,112.26,112.22,112.25,8577.0,100.6684,100.7043,100.6684,100.6953,8577.0
2017-08-24 15:20:00,112.25,112.25,112.23,112.23,6700.0,100.6953,100.6953,100.6774,100.6774,6700.0
2017-08-24 15:25:00,112.23,112.24,112.2,112.2,10442.0,100.6774,100.6864,100.6505,100.6505,10442.0
2017-08-24 15:30:00,112.2,112.21,112.19,112.19,6312.0,100.6505,100.6594,100.6415,100.6415,6312.0
2017-08-24 15:35:00,112.19,112.19,112.14,112.16,15930.0,100.6415,100.6415,100.5967,100.6146,15930.0
2017-08-24 15:40:00,112.16,112.18,112.13,112.14,10148.0,100.6146,100.6325,100.5877,100.5967,10148.0
2017-08-24 15:45:00,112.13,112.14,112.05,112.05,37540.0,100.5877,100.5967,100.5159,100.5159,37540.0
2017-08-24 15:50:00,112.04,112.04,111.94,111.97,124456.0,100.5069,100.5069,100.4172,100.4442,124456.0
2017-08-24 15:55:00,111.97,112.1,111.96,112.08,84600.0,100.4442,100.5608,100.4352,100.5428,84600.0
2017-08-25 09:30:00,112.1,112.2,112.1,112.19,20078.0,100.5608,100.6505,100.5608,100.6415,20078.0
2017-08-25 09:35:00,112.2,112.21,112.03,112.15,10936.0,100.6505,100.6594,100.498,100.6056,10936.0
2017-08-25 09:40:00,112.11,112.14,112.01,112.02,6100.0,100.5697,100.5967,100.48,100.489,6100.0
2017-08-25 09:45:00,112.02,112.12,112.02,112.1,8030.0,100.489,100.5787,100.489,100.5608,8030.0
2017-08-25 09:50:00,112.11,112.15,112.09,112.13,7548.0,100.5697,100.6056,100.5518,100.5877,7548.0
2017-08-25 09:55:00,112.1,112.18,112.07,112.09,8695.0,100.5608,100.6325,100.5339,100.5518,8695.0
2017-08-25 10:00:00,112.06,112.16,112.06,112.09,5300.0,100.5249,100.6146,100.5249,100.5518,5300.0
2017-08-25 10:05:00,112.12,112.12,112.06,112.09,4200.0,100.5787,100.5787,100.5249,100.5518,4200.0
2017-08-25 10:10:00,112.11,112.14,112.09,112.1,6400.0,100.5697,100.5967,100.5518,100.5608,6400.0
2017-08-25 10:15:00,112.12,112.14,112.1,112.14,9600.0,100.5787,100.5967,100.5608,100.5967,9600.0
2017-08-25 10:20:00,112.12,112.13,112.09,112.12,65415.0,100.5787,100.5877,100.5518,100.5787,65415.0
2017-08-25 10:25:00,112.13,112.13,112.09,112.11,8425.0,100.5877,100.5877,100.5518,100.5697,8425.0
2017-08-25 10:30:00,112.1,112.11,112.01,112.03,7400.0,100.5608,100.5697,100.48,100.498,7400.0
2017-08-25 10:35:00,112.04,112.09,112.03,112.07,4200.0,100.5069,100.5518,100.498,100.5339,4200.0
2017-08-25 10:40:00,112.08,112.08,112.03,112.03,7097.0,100.5428,100.5428,100.498,100.498,7097.0
2017-08-25 10:45:00,112.03,112.05,112.02,112.02,7398.0,100.498,100.5159,100.489,100.489,7398.0
2017-08-25 10:50:00,112.03,112.03,112.01,112.03,7592.0,100.498,100.498,100.48,100.498,7592.0
2017-08-25 10:55:00,112.02,112.07,112.02,112.07,7619.0,100.489,100.5339,100.489,100.5339,7619.0
2017-08-25 11:00:00,112.06,112.07,111.97,111.98,11801.0,100.5249,100.5339,100.4442,100.4531,11801.0
2017-08-25 11:05:00,111.98,112.02,111.97,112.02,12337.0,100.4531,100.489,100.4442,100.489,12337.0
2017-08-25 11:10:00,112.02,112.03,112.0,112.0,6845.0,100.489,100.498,100.4711,100.4711,6845.0
2017-08-25 11:15:00,112.01,112.01,111.9,111.98,15313.0,100.48,100.48,100.3814,100.4531,15313.0
2017-08-25 11:20:00,111.98,112.0,111.97,112.0,7967.0,100.4531,100.4711,100.4442,100.4711,7967.0
2017-08-25 11:25:00,112.0,112.0,111.98,111.98,3100.0,100.4711,100.4711,100.4531,100.4531,3100.0
2017-08-25 11:30:00,111.98,112.02,111.98,111.98,11061.0,100.4531,100.489,100.4531,100.4531,11061.0
2017-08-25 11:35:00,111.98,111.99,111.97,111.98,10959.0,100.4531,100.4621,100.4442,100.4531,10959.0
2017-08-25 11:40:00,111.97,112.0,111.97,112.0,8940.0,100.4442,100.4711,100.4442,100.4711,8940.0
2017-08-25 11:45:00,112.0,112.02,111.99,112.02,9652.0,100.4711,100.489,100.4621,100.489,9652.0
2017-08-25 11:50:00,112.02,112.17,112.0,112.17,73403.0,100.489,100.6236,100.4711,100.6236,73403.0
2017-08-25 11:55:00,112.15,112.17,112.11,112.11,15187.0,100.6056,100.6236,100.5697,100.5697,15187.0
2017-08-25 12:00:00,112.1,112.12,112.1,112.1,6510.0,100.5608,100.5787,100.5608,100.5608,6510.0
2017-08-25 12:05:00,112.11,112.13,112.09,112.11,8999.0,100.5697,100.5877,100.5518,100.5697,8999.0
2017-08-25 12:10:00,112.09,112.11,112.08,112.11,7109.0,100.5518,100.5697,100.5428,100.5697,7109.0
2017-08-25 12:15:00,112.11,112.12,112.08,112.1,22540.0,100.5697,100.5787,100.5428,100.5608,22540.0
2017-08-25 12:20:00,112.11,112.12,112.09,112.1,14952.0,100.5697,100.5787,100.5518,100.5608,14952.0
2017-08-25 12:25:00,112.11,112.11,112.09,112.09,4800.0,100.5697,100.5697,100.5518,100.5518,4800.0
2017-08-25 12:30:00,112.09,112.1,112.09,112.1,5556.0,100.5518,100.5608,100.5518,100.5608,5556.0
2017-08-25 12:35:00,112.1,112.11,112.08,112.09,10362.0,100.5608,100.5697,100.5428,100.5518,10362.0
2017-08-25 12:40:00,112.09,112.1,112.06,112.07,10200.0,100.5518,100.5608,100.5249,100.5339,10200.0
2017-08-25 12:45:00,112.07,112.08,112.06,112.07,11147.0,100.5339,100.5428,100.5249,100.5339,11147.0
2017-08-25 12:50:00,112.06,112.08,112.04,112.04,17282.0,100.5249,100.5428,100.5069,100.5069,17282.0
2017-08-25 12:55:00,112.04,112.06,112.0,112.05,13704.0,100.5069,100.5249,100.4711,100.5159,13704.0
2017-08-25 13:00:00,112.04,112.08,112.04,112.06,5161.0,100.5069,100.5428,100.5069,100.5249,5161.0
2017-08-25 13:05:00,112.06,112.07,112.05,112.07,54900.0,100.5249,100.5339,100.5159,100.5339,54900.0
2017-08-25 13:10:00,112.07,112.08,112.06,112.07,9400.0,100.5339,100.5428,100.5249,100.5339,9400.0
2017-08-25 13:15:00,112.07,112.08,112.06,112.08,11762.0,100.5339,100.5428,100.5249,100.5428,11762.0
2017-08-25 13:20:00,112.08,112.08,112.07,112.08,4951.0,100.5428,100.5428,100.5339,100.5428,4951.0
2017-08-25 13:25:00,112.08,112.09,112.07,112.09,8067.0,100.5428,100.5518,100.5339,100.5518,8067.0
2017-08-25 13:30:00,112.09,112.09,112.08,112.08,5900.0,100.5518,100.5518,100.5428,100.5428,5900.0
2017-08-25 13:35:00,112.09,112.09,112.06,112.06,7094.0,100.5518,100.5518,100.5249,100.5249,7094.0
2017-08-25 13:40:00,112.06,112.07,112.05,112.05,5918.0,100.5249,100.5339,100.5159,100.5159,5918.0
2017-08-25 13:45:00,112.05,112.06,112.01,112.04,12556.0,100.5159,100.5249,100.48,100.5069,12556.0
2017-08-25 13:50:00,112.03,112.06,112.03,112.04,29483.0,100.498,100.5249,100.498,100.5069,29483.0
2017-08-25 13:55:00,112.05,112.05,112.01,112.03,4350.0,100.5159,100.5159,100.48,100.498,4350.0
2017-08-25 14:00:00,112.02,112.03,112.0,112.01,28053.0,100.489,100.498,100.4711,100.48,28053.0
2017-08-25 14:05:00,112.01,112.03,112.01,112.03,11416.0,100.48,100.498,100.48,100.498,11416.0
2017-08-25 14:10:00,112.03,112.03,112.02,112.02,4892.0,100.498,100.498,100.489,100.489,4892.0
2017-08-25 14:15:00,112.02,112.03,112.01,112.01,7112.0,100.489,100.498,100.48,100.48,7112.0
2017-08-25 14:20:00,112.01,112.02,112.0,112.02,6737.0,100.48,100.489,100.4711,100.489,6737.0
2017-08-25 14:25:00,112.02,112.02,111.99,112.0,8326.0,100.489,100.489,100.4621,100.4711,8326.0
2017-08-25 14:30:00,112.0,112.0,111.95,111.96,3507.0,100.4711,100.4711,100.4262,100.4352,3507.0
2017-08-25 14:35:00,111.95,111.96,111.95,111.95,4583.0,100.4262,100.4352,100.4262,100.4262,4583.0
2017-08-25 14:40:00,111.96,111.97,111.95,111.96,7307.0,100.4352,100.4442,100.4262,100.4352,7307.0
2017-08-25 14:45:00,111.96,111.96,111.95,111.95,4437.0,100.4352,100.4352,100.4262,100.4262,4437.0
2017-08-25 14:50:00,111.95,111.96,111.95,111.95,3085.0,100.4262,100.4352,100.4262,100.4262,3085.0
2017-08-25 14:55:00,111.96,111.97,111.95,111.96,6678.0,100.4352,100.4442,100.4262,100.4352,6678.0
2017-08-25 15:00:00,111.95,111.96,111.95,111.96,3975.0,100.4262,100.4352,100.4262,100.4352,3975.0
2017-08-25 15:05:00,111.95,111.97,111.95,111.97,8370.0,100.4262,100.4442,100.4262,100.4442,8370.0
2017-08-25 15:10:00,111.97,112.06,111.96,112.06,19215.0,100.4442,100.5249,100.4352,100.5249,19215.0
2017-08-25 15:15:00,112.06,112.06,112.05,112.06,2700.0,100.5249,100.5249,100.5159,100.5249,2700.0
2017-08-25 15:20:00,112.07,112.07,112.05,112.06,7500.0,100.5339,100.5339,100.5159,100.5249,7500.0
2017-08-25 15:25:00,112.06,112.06,112.04,112.04,5000.0,100.5249,100.5249,100.5069,100.5069,5000.0
2017-08-25 15:30:00,112.04,112.06,112.03,112.06,34100.0,100.5069,100.5249,100.498,100.5249,34100.0
2017-08-25 15:35:00,112.06,112.13,112.05,112.12,7391.0,100.5249,100.5877,100.5159,100.5787,7391.0
2017-08-25 15:40:00,112.12,112.19,112.11,112.15,15679.0,100.5787,100.6415,100.5697,100.6056,15679.0
2017-08-25 15:45:00,112.15,112.18,112.15,112.18,5900.0,100.6056,100.6325,100.6056,100.6325,5900.0
2017-08-25 15:50:00,112.18,112.3,112.18,112.29,18174.0,100.6325,100.7402,100.6325,100.7312,18174.0
2017-08-25 15:55:00,112.3,112.35,112.18,112.23,39396.0,100.7402,100.785,100.6325,100.6774,39396.0
2017-08-28 09:30:00,112.16,112.33,112.16,112.24,13434.0,100.6146,100.7671,100.6146,100.6864,13434.0
2017-08-28 09:35:00,112.24,112.24,112.16,112.17,4495.0,100.6864,100.6864,100.6146,100.6236,4495.0
2017-08-28 09:40:00,112.16,112.17,112.08,112.08,12564.0,100.6146,100.6236,100.5428,100.5428,12564.0
2017-08-28 09:45:00,112.07,112.08,112.0,112.03,20415.0,100.5339,100.5428,100.4711,100.498,20415.0
2017-08-28 09:50:00,112.05,112.08,112.05,112.05,6110.0,100.5159,100.5428,100.5159,100.5159,6110.0
2017-08-28 09:55:00,112.04,112.05,112.03,112.04,2885.0,100.5069,100.5159,100.498,100.5069,2885.0
2017-08-28 10:00:00,112.02,112.06,112.02,112.05,21153.0,100.489,100.5249,100.489,100.5159,21153.0
2017-08-28 10:05:00,112.07,112.14,112.07,112.1,5200.0,100.5339,100.5967,100.5339,100.5608,5200.0
2017-08-28 10:10:00,112.11,112.2,112.11,112.15,84056.0,100.5697,100.6505,100.5697,100.6056,84056.0
2017-08-28 10:15:00,112.2,112.26,112.17,112.26,8745.0,100.6505,100.7043,100.6236,100.7043,8745.0
2017-08-28 10:20:00,112.24,112.24,112.2,112.22,4270.0,100.6864,100.6864,100.6505,100.6684,4270.0
2017-08-28 10:25:00,112.23,112.24,112.17,112.22,5400.0,100.6774,100.6864,100.6236,100.6684,5400.0
2017-08-28 10:30:00,112.25,112.37,112.25,112.34,10642.0,100.6953,100.803,100.6953,100.7761,10642.0
2017-08-28 10:35:00,112.33,112.36,112.33,112.35,12699.0,100.7671,100.794,100.7671,100.785,12699.0
2017-08-28 10:40:00,112.34,112.37,112.34,112.36,9715.0,100.7761,100.803,100.7761,100.794,9715.0
2017-08-28 10:45:00,112.37,112.47,112.36,112.47,10257.0,100.803,100.8927,100.794,100.8927,10257.0
2017-08-28 10:50:00,112.49,112.53,112.47,112.53,16546.0,100.9106,100.9465,100.8927,100.9465,16546.0
2017-08-28 10:55:00,112.53,112.53,112.4,112.46,25551.0,100.9465,100.9465,100.8299,100.8837,25551.0
2017-08-28 11:00:00,112.47,112.55,112.46,112.55,9437.0,100.8927,100.9644,100.8837,100.9644,9437.0
2017-08-28 11:05:00,112.55,112.55,112.51,112.54,16207.0,100.9644,100.9644,100.9286,100.9555,16207.0
2017-08-28 11:10:00,112.53,112.55,112.52,112.54,10540.0,100.9465,100.9644,100.9375,100.9555,10540.0
2017-08-28 11:15:00,112.55,112.55,112.48,112.48,4220.0,100.9644,100.9644,100.9017,100.9017,4220.0
2017-08-28 11:20:00,112.49,112.49,112.45,112.46,4837.0,100.9106,100.9106,100.8747,100.8837,4837.0
2017-08-28 11:25:00,112.47,112.55,112.47,112.51,13565.0,100.8927,100.9644,100.8927,100.9286,13565.0
2017-08-28 11:30:00,112.5,112.52,112.49,112.51,15179.0,100.9196,100.9375,100.9106,100.9286,15179.0
2017-08-28 11:35:00,112.51,112.55,112.48,112.48,13905.0,100.9286,100.9644,100.9017,100.9017,13905.0
2017-08-28 11:40:00,112.5,112.58,112.5,112.58,102890.0,100.9196,100.9914,100.9196,100.9914,102890.0
2017-08-28 11:45:00,112.59,112.63,112.57,112.63,12532.0,101.0003,101.0362,100.9824,101.0362,12532.0
2017-08-28 11:50:00,112.63,112.64,112.6,112.62,16483.0,101.0362,101.0452,101.0093,101.0272,16483.0
2017-08-28 11:55:00,112.6,112.62,112.6,112.62,3272.0,101.0093,101.0272,101.0093,101.0272,3272.0
2017-08-28 12:00:00,112.61,112.64,112.58,112.6,14787.0,101.0183,101.0452,100.9914,101.0093,14787.0
2017-08-28 12:05:00,112.61,112.63,112.6,112.63,4600.0,101.0183,101.0362,101.0093,101.0362,4600.0
2017-08-28 12:10:00,112.63,112.63,112.61,112.63,9206.0,101.0362,101.0362,101.0183,101.0362,9206.0
2017-08-28 12:15:00,112.63,112.63,112.61,112.62,4106.0,101.0362,101.0362,101.0183,101.0272,4106.0
2017-08-28 12:20:00,112.61,112.62,112.59,112.61,33239.0,101.0183,101.0272,101.0003,101.0183,33239.0
2017-08-28 12:25:00,112.62,112.63,112.6,112.6,7750.0,101.0272,101.0362,101.0093,101.0093,7750.0
2017-08-28 12:30:00,112.6,112.6,112.59,112.59,24447.0,101.0093,101.0093,101.0003,101.0003,24447.0
2017-08-28 12:35:00,112.6,112.6,112.58,112.59,11377.0,101.0093,101.0093,100.9914,101.0003,11377.0
2017-08-28 12:40:00,112.58,112.59,112.58,112.59,2800.0,100.9914,101.0003,100.9914,101.0003,2800.0
2017-08-28 12:45:00,112.58,112.6,112.58,112.6,8558.0,100.9914,101.0093,100.9914,101.0093,8558.0
2017-08-28 12:50:00,112.59,112.6,112.53,112.53,12861.0,101.0003,101.0093,100.9465,100.9465,12861.0
2017-08-28 12:55:00,112.54,112.55,112.53,112.55,6682.0,100.9555,100.9644,100.9465,100.9644,6682.0
2017-08-28 13:00:00,112.55,112.55,112.54,112.55,10200.0,100.9644,100.9644,100.9555,100.9644,10200.0
2017-08-28 13:05:00,112.55,112.55,112.54,112.55,6523.0,100.9644,100.9644,100.9555,100.9644,6523.0
2017-08-28 13:10:00,112.55,112.6,112.54,112.6,10530.0,100.9644,101.0093,100.9555,101.0093,10530.0
2017-08-28 13:15:00,112.6,112.6,112.59,112.6,4423.0,101.0093,101.0093,101.0003,101.0093,4423.0
2017-08-28 13:20:00,112.59,112.6,112.59,112.6,6910.0,101.0003,101.0093,101.0003,101.0093,6910.0
2017-08-28 13:25:00,112.6,112.6,112.57,112.57,3498.0,101.0093,101.0093,100.9824,100.9824,3498.0
2017-08-28 13:30:00,112.58,112.6,112.57,112.6,7518.0,100.9914,101.0093,100.9824,101.0093,7518.0
2017-08-28 13:35:00,112.6,112.6,112.59,112.6,3500.0,101.0093,101.0093,101.0003,101.0093,3500.0
2017-08-28 13:40:00,112.6,112.61,112.59,112.6,12131.0,101.0093,101.0183,101.0003,101.0093,12131.0
2017-08-28 13:45:00,112.6,112.6,112.59,112.59,1900.0,101.0093,101.0093,101.0003,101.0003,1900.0
2017-08-28 13:50:00,112.59,112.67,112.59,112.66,24435.0,101.0003,101.0721,101.0003,101.0631,24435.0
2017-08-28 13:55:00,112.67,112.68,112.63,112.63,11480.0,101.0721,101.0811,101.0362,101.0362,11480.0
2017-08-28 14:00:00,112.63,112.63,112.62,112.63,4500.0,101.0362,101.0362,101.0272,101.0362,4500.0
2017-08-28 14:05:00,112.63,112.63,112.6,112.61,6535.0,101.0362,101.0362,101.0093,101.0183,6535.0
2017-08-28 14:10:00,112.61,112.62,112.6,112.62,7896.0,101.0183,101.0272,101.0093,101.0272,7896.0
2017-08-28 14:15:00,112.62,112.65,112.61,112.65,8600.0,101.0272,101.0542,101.0183,101.0542,8600.0
2017-08-28 14:20:00,112.65,112.65,112.6,112.6,15990.0,101.0542,101.0542,101.0093,101.0093,15990.0
2017-08-28 14:25:00,112.61,112.63,112.6,112.63,6310.0,101.0183,101.0362,101.0093,101.0362,6310.0
2017-08-28 14:30:00,112.63,112.65,112.62,112.65,9800.0,101.0362,101.0542,101.0272,101.0542,9800.0
2017-08-28 14:35:00,112.65,112.65,112.64,112.65,8785.0,101.0542,101.0542,101.0452,101.0542,8785.0
2017-08-28 14:40:00,112.64,112.65,112.64,112.65,7961.0,101.0452,101.0542,101.0452,101.0542,7961.0
2017-08-28 14:45:00,112.65,112.68,112.64,112.68,11499.0,101.0542,101.0811,101.0452,101.0811,11499.0
2017-08-28 14:50:00,112.68,112.7,112.68,112.69,9910.0,101.0811,101.099,101.0811,101.09,9910.0
2017-08-28 14:55:00,112.69,112.74,112.69,112.69,19960.0,101.09,101.1349,101.09,101.09,19960.0
2017-08-28 15:00:00,112.68,112.71,112.63,112.64,25256.0,101.0811,101.108,101.0362,101.0452,25256.0
2017-08-28 15:05:00,112.65,112.69,112.64,112.69,16200.0,101.0542,101.09,101.0452,101.09,16200.0
2017-08-28 15:10:00,112.69,112.71,112.67,112.67,20425.0,101.09,101.108,101.0721,101.0721,20425.0
2017-08-28 15:15:00,112.68,112.68,112.64,112.64,13302.0,101.0811,101.0811,101.0452,101.0452,13302.0
2017-08-28 15:20:00,112.65,112.67,112.64,112.65,19634.0,101.0542,101.0721,101.0452,101.0542,19634.0
2017-08-28 15:25:00,112.64,112.65,112.62,112.65,9706.0,101.0452,101.0542,101.0272,101.0542,9706.0
2017-08-28 15:30:00,112.64,112.66,112.64,112.65,14125.0,101.0452,101.0631,101.0452,101.0542,14125.0
2017-08-28 15:35:00,112.65,112.66,112.58,112.6,23857.0,101.0542,101.0631,100.9914,101.0093,23857.0
2017-08-28 15:40:00,112.6,112.66,112.6,112.6,29341.0,101.0093,101.0631,101.0093,101.0093,29341.0
2017-08-28 15:45:00,112.61,112.65,112.58,112.58,22135.0,101.0183,101.0542,100.9914,100.9914,22135.0
2017-08-28 15:50:00,112.58,112.63,112.56,112.6,20639.0,100.9914,101.0362,100.9734,101.0093,20639.0
2017-08-28 15:55:00,112.6,112.65,112.59,112.62,58414.0,101.0093,101.0542,101.0003,101.0272,58414.0
2017-08-29 09:30:00,112.25,112.41,112.25,112.38,27047.0,100.6953,100.8389,100.6953,100.8119,27047.0
2017-08-29 09:35:00,112.41,112.48,112.35,112.35,10154.0,100.8389,100.9017,100.785,100.785,10154.0
2017-08-29 09:40:00,112.35,112.39,112.33,112.33,11186.0,100.785,100.8209,100.7671,100.7671,11186.0
2017-08-29 09:45:00,112.34,112.4,112.34,112.4,13747.0,100.7761,100.8299,100.7761,100.8299,13747.0
2017-08-29 09:50:00,112.38,112.44,112.35,112.42,9552.0,100.8119,100.8658,100.785,100.8478,9552.0
2017-08-29 09:55:00,112.42,112.46,112.4,112.45,5400.0,100.8478,100.8837,100.8299,100.8747,5400.0
2017-08-29 10:00:00,112.45,112.52,112.44,112.44,12953.0,100.8747,100.9375,100.8658,100.8658,12953.0
2017-08-29 10:05:00,112.44,112.44,112.4,112.42,7916.0,100.8658,100.8658,100.8299,100.8478,7916.0
2017-08-29 10:10:00,112.41,112.44,112.41,112.44,1000.0,100.8389,100.8658,100.8389,100.8658,1000.0
2017-08-29 10:15:00,112.44,112.46,112.43,112.45,6700.0,100.8658,100.8837,100.8568,100.8747,6700.0
2017-08-29 10:20:00,112.45,112.48,112.45,112.48,1500.0,100.8747,100.9017,100.8747,100.9017,1500.0
2017-08-29 10:25:00,112.47,112.49,112.45,112.46,5509.0,100.8927,100.9106,100.8747,100.8837,5509.0
2017-08-29 10:30:00,112.47,112.53,112.44,112.45,10284.0,100.8927,100.9465,100.8658,100.8747,10284.0
2017-08-29 10:35:00,112.45,112.51,112.45,112.51,3992.0,100.8747,100.9286,100.8747,100.9286,3992.0
2017-08-29 10:40:00,112.5,112.5,112.42,112.48,9950.0,100.9196,100.9196,100.8478,100.9017,9950.0
2017-08-29 10:45:00,112.5,112.5,112.43,112.44,4396.0,100.9196,100.9196,100.8568,100.8658,4396.0
2017-08-29 10:50:00,112.46,112.46,112.44,112.45,4554.0,100.8837,100.8837,100.8658,100.8747,4554.0
2017-08-29 10:55:00,112.45,112.46,112.43,112.45,13275.0,100.8747,100.8837,100.8568,100.8747,13275.0
2017-08-29 11:00:00,112.45,112.49,112.44,112.45,9798.0,100.8747,100.9106,100.8658,100.8747,9798.0
2017-08-29 11:05:00,112.47,112.51,112.46,112.49,7000.0,100.8927,100.9286,100.8837,100.9106,7000.0
2017-08-29 11:10:00,112.49,112.49,112.42,112.42,7387.0,100.9106,100.9106,100.8478,100.8478,7387.0
2017-08-29 11:15:00,112.41,112.41,112.34,112.37,37545.0,100.8389,100.8389,100.7761,100.803,37545.0
2017-08-29 11:20:00,112.34,112.45,112.34,112.38,18852.0,100.7761,100.8747,100.7761,100.8119,18852.0
2017-08-29 11:25:00,112.38,112.39,112.32,112.33,8655.0,100.8119,100.8209,100.7581,100.7671,8655.0
2017-08-29 11:30:00,112.33,112.38,112.3,112.38,15545.0,100.7671,100.8119,100.7402,100.8119,15545.0
2017-08-29 11:35:00,112.38,112.39,112.37,112.38,6520.0,100.8119,100.8209,100.803,100.8119,6520.0
2017-08-29 11:40:00,112.39,112.4,112.36,112.39,6424.0,100.8209,100.8299,100.794,100.8209,6424.0
2017-08-29 11:45:00,112.39,112.4,112.37,112.4,12621.0,100.8209,100.8299,100.803,100.8299,12621.0
2017-08-29 11:50:00,112.4,112.4,112.37,112.38,5785.0,100.8299,100.8299,100.803,100.8119,5785.0
2017-08-29 11:55:00,112.39,112.4,112.33,112.34,11472.0,100.8209,100.8299,100.7671,100.7761,11472.0
2017-08-29 12:00:00,112.35,112.36,112.33,112.33,5500.0,100.785,100.794,100.7671,100.7671,5500.0
2017-08-29 12:05:00,112.33,112.37,112.33,112.37,1800.0,100.7671,100.803,100.7671,100.803,1800.0
2017-08-29 12:10:00,112.37,112.38,112.37,112.38,5749.0,100.803,100.8119,100.803,100.8119,5749.0
2017-08-29 12:15:00,112.38,112.38,112.33,112.35,14784.0,100.8119,100.8119,100.7671,100.785,14784.0
2017-08-29 12:20:00,112.33,112.35,112.33,112.34,5450.0,100.7671,100.785,100.7671,100.7761,5450.0
2017-08-29 12:25:00,112.34,112.36,112.34,112.36,5100.0,100.7761,100.794,100.7761,100.794,5100.0
2017-08-29 12:30:00,112.36,112.4,112.36,112.4,2700.0,100.794,100.8299,100.794,100.8299,2700.0
2017-08-29 12:35:00,112.4,112.42,112.4,112.41,3993.0,100.8299,100.8478,100.8299,100.8389,3993.0
2017-08-29 12:40:00,112.41,112.41,112.39,112.39,7900.0,100.8389,100.8389,100.8209,100.8209,7900.0
2017-08-29 12:45:00,112.4,112.41,112.39,112.4,2073.0,100.8299,100.8389,100.8209,100.8299,2073.0
2017-08-29 12:50:00,112.4,112.41,112.39,112.39,2421.0,100.8299,100.8389,100.8209,100.8209,2421.0
2017-08-29 12:55:00,112.37,112.39,112.37,112.38,2511.0,100.803,100.8209,100.803,100.8119,2511.0
2017-08-29 13:00:00,112.38,112.39,112.37,112.39,1706.0,100.8119,100.8209,100.803,100.8209,1706.0
2017-08-29 13:05:00,112.39,112.41,112.39,112.41,8006.0,100.8209,100.8389,100.8209,100.8389,8006.0
2017-08-29 13:10:00,112.41,112.42,112.38,112.4,13000.0,100.8389,100.8478,100.8119,100.8299,13000.0
2017-08-29 13:15:00,112.4,112.4,112.38,112.38,11898.0,100.8299,100.8299,100.8119,100.8119,11898.0
2017-08-29 13:20:00,112.4,112.4,112.38,112.39,2600.0,100.8299,100.8299,100.8119,100.8209,2600.0
2017-08-29 13:25:00,112.39,112.41,112.38,112.38,5136.0,100.8209,100.8389,100.8119,100.8119,5136.0
2017-08-29 13:30:00,112.4,112.42,112.39,112.41,4500.0,100.8299,100.8478,100.8209,100.8389,4500.0
2017-08-29 13:35:00,112.42,112.42,112.39,112.4,4900.0,100.8478,100.8478,100.8209,100.8299,4900.0
2017-08-29 13:40:00,112.4,112.43,112.38,112.43,20625.0,100.8299,100.8568,100.8119,100.8568,20625.0
2017-08-29 13:45:00,112.43,112.44,112.43,112.43,2404.0,100.8568,100.8658,100.8568,100.8568,2404.0
2017-08-29 13:50:00,112.44,112.44,112.4,112.41,20042.0,100.8658,100.8658,100.8299,100.8389,20042.0
2017-08-29 13:55:00,112.4,112.42,112.4,112.42,10200.0,100.8299,100.8478,100.8299,100.8478,10200.0
2017-08-29 14:00:00,112.39,112.41,112.38,112.41,12250.0,100.8209,100.8389,100.8119,100.8389,12250.0
2017-08-29 14:05:00,112.41,112.49,112.4,112.49,5285.0,100.8389,100.9106,100.8299,100.9106,5285.0
2017-08-29 14:10:00,112.5,112.51,112.49,112.5,7662.0,100.9196,100.9286,100.9106,100.9196,7662.0
2017-08-29 14:15:00,112.5,112.5,112.46,112.46,6800.0,100.9196,100.9196,100.8837,100.8837,6800.0
2017-08-29 14:20:00,112.45,112.48,112.44,112.46,4375.0,100.8747,100.9017,100.8658,100.8837,4375.0
2017-08-29 14:25:00,112.46,112.49,112.45,112.48,6238.0,100.8837,100.9106,100.8747,100.9017,6238.0
2017-08-29 14:30:00,112.47,112.48,112.42,112.45,6500.0,100.8927,100.9017,100.8478,100.8747,6500.0
2017-08-29 14:35:00,112.44,112.45,112.44,112.45,3835.0,100.8658,100.8747,100.8658,100.8747,3835.0
2017-08-29 14:40:00,112.45,112.51,112.41,112.51,8120.0,100.8747,100.9286,100.8389,100.9286,8120.0
2017-08-29 14:45:00,112.49,112.56,112.47,112.56,45493.0,100.9106,100.9734,100.8927,100.9734,45493.0
2017-08-29 14:50:00,112.55,112.6,112.55,112.55,11636.0,100.9644,101.0093,100.9644,100.9644,11636.0
2017-08-29 14:55:00,112.55,112.56,112.48,112.48,10457.0,100.9644,100.9734,100.9017,100.9017,10457.0
2017-08-29 15:00:00,112.47,112.5,112.45,112.49,72198.0,100.8927,100.9196,100.8747,100.9106,72198.0
2017-08-29 15:05:00,112.5,112.5,112.47,112.48,5600.0,100.9196,100.9196,100.8927,100.9017,5600.0
2017-08-29 15:10:00,112.48,112.49,112.43,112.44,12416.0,100.9017,100.9106,100.8568,100.8658,12416.0
2017-08-29 15:15:00,112.45,112.48,112.45,112.45,12100.0,100.8747,100.9017,100.8747,100.8747,12100.0
2017-08-29 15:20:00,112.46,112.47,112.44,112.45,7793.0,100.8837,100.8927,100.8658,100.8747,7793.0
2017-08-29 15:25:00,112.45,112.46,112.44,112.45,112145.0,100.8747,100.8837,100.8658,100.8747,112145.0
2017-08-29 15:30:00,112.45,112.46,112.41,112.41,22059.0,100.8747,100.8837,100.8389,100.8389,22059.0
2017-08-29 15:35:00,112.41,112.46,112.4,112.43,12381.0,100.8389,100.8837,100.8299,100.8568,12381.0
2017-08-29 15:40:00,112.45,112.47,112.45,112.47,9839.0,100.8747,100.8927,100.8747,100.8927,9839.0
2017-08-29 15:45:00,112.47,112.49,112.45,112.46,33033.0,100.8927,100.9106,100.8747,100.8837,33033.0
2017-08-29 15:50:00,112.43,112.46,112.34,112.34,50053.0,100.8568,100.8837,100.7761,100.7761,50053.0
2017-08-29 15:55:00,112.34,112.41,112.31,112.36,79902.0,100.7761,100.8389,100.7492,100.794,79902.0
2017-08-30 09:30:00,112.31,112.47,112.31,112.37,22736.0,100.7492,100.8927,100.7492,100.803,22736.0
2017-08-30 09:35:00,112.37,112.49,112.37,112.49,7931.0,100.803,100.9106,100.803,100.9106,7931.0
2017-08-30 09:40:00,112.48,112.48,112.41,112.42,6600.0,100.9017,100.9017,100.8389,100.8478,6600.0
2017-08-30 09:45:00,112.41,112.5,112.41,112.5,7300.0,100.8389,100.9196,100.8389,100.9196,7300.0
2017-08-30 09:50:00,112.48,112.5,112.44,112.44,25287.0,100.9017,100.9196,100.8658,100.8658,25287.0
2017-08-30 09:55:00,112.45,112.49,112.41,112.48,30747.0,100.8747,100.9106,100.8389,100.9017,30747.0
2017-08-30 10:00:00,112.49,112.5,112.48,112.49,12892.0,100.9106,100.9196,100.9017,100.9106,12892.0
2017-08-30 10:05:00,112.5,112.5,112.48,112.49,37015.0,100.9196,100.9196,100.9017,100.9106,37015.0
2017-08-30 10:10:00,112.48,112.56,112.48,112.51,23793.0,100.9017,100.9734,100.9017,100.9286,23793.0
2017-08-30 10:15:00,112.51,112.54,112.47,112.48,7949.0,100.9286,100.9555,100.8927,100.9017,7949.0
2017-08-30 10:20:00,112.49,112.55,112.48,112.49,7025.0,100.9106,100.9644,100.9017,100.9106,7025.0
2017-08-30 10:25:00,112.47,112.5,112.46,112.48,11791.0,100.8927,100.9196,100.8837,100.9017,11791.0
2017-08-30 10:30:00,112.49,112.5,112.47,112.48,5113.0,100.9106,100.9196,100.8927,100.9017,5113.0
2017-08-30 10:35:00,112.49,112.53,112.47,112.53,17888.0,100.9106,100.9465,100.8927,100.9465,17888.0
2017-08-30 10:40:00,112.53,112.53,112.47,112.5,33180.0,100.9465,100.9465,100.8927,100.9196,33180.0
2017-08-30 10:45:00,112.5,112.55,112.49,112.53,17558.0,100.9196,100.9644,100.9106,100.9465,17558.0
2017-08-30 10:50:00,112.53,112.55,112.51,112.55,6911.0,100.9465,100.9644,100.9286,100.9644,6911.0
2017-08-30 10:55:00,112.55,112.58,112.53,112.53,8130.0,100.9644,100.9914,100.9465,100.9465,8130.0
2017-08-30 11:00:00,112.52,112.52,112.48,112.51,13813.0,100.9375,100.9375,100.9017,100.9286,13813.0
2017-08-30 11:05:00,112.51,112.51,112.48,112.51,11880.0,100.9286,100.9286,100.9017,100.9286,11880.0
2017-08-30 11:10:00,112.5,112.51,112.45,112.47,24257.0,100.9196,100.9286,100.8747,100.8927,24257.0
2017-08-30 11:15:00,112.47,112.48,112.46,112.47,2293.0,100.8927,100.9017,100.8837,100.8927,2293.0
2017-08-30 11:20:00,112.48,112.5,112.47,112.5,2300.0,100.9017,100.9196,100.8927,100.9196,2300.0
2017-08-30 11:25:00,112.5,112.52,112.48,112.49,2000.0,100.9196,100.9375,100.9017,100.9106,2000.0
2017-08-30 11:30:00,112.49,112.5,112.44,112.46,2313.0,100.9106,100.9196,100.8658,100.8837,2313.0
2017-08-30 11:35:00,112.47,112.49,112.45,112.49,3600.0,100.8927,100.9106,100.8747,100.9106,3600.0
2017-08-30 11:40:00,112.49,112.49,112.48,112.48,1200.0,100.9106,100.9106,100.9017,100.9017,1200.0
2017-08-30 11:45:00,112.48,112.5,112.48,112.5,2000.0,100.9017,100.9196,100.9017,100.9196,2000.0
2017-08-30 11:50:00,112.5,112.5,112.44,112.44,4271.0,100.9196,100.9196,100.8658,100.8658,4271.0
2017-08-30 11:55:00,112.44,112.46,112.41,112.46,2635.0,100.8658,100.8837,100.8389,100.8837,2635.0
2017-08-30 12:00:00,112.46,112.48,112.46,112.48,1700.0,100.8837,100.9017,100.8837,100.9017,1700.0
2017-08-30 12:05:00,112.48,112.49,112.47,112.48,2700.0,100.9017,100.9106,100.8927,100.9017,2700.0
2017-08-30 12:10:00,112.49,112.5,112.49,112.5,1000.0,100.9106,100.9196,100.9106,100.9196,1000.0
2017-08-30 12:15:00,112.49,112.55,112.48,112.49,9225.0,100.9106,100.9644,100.9017,100.9106,9225.0
2017-08-30 12:20:00,112.47,112.49,112.45,112.45,3317.0,100.8927,100.9106,100.8747,100.8747,3317.0
2017-08-30 12:25:00,112.45,112.49,112.45,112.48,5100.0,100.8747,100.9106,100.8747,100.9017,5100.0
2017-08-30 12:30:00,112.48,112.48,112.42,112.47,5156.0,100.9017,100.9017,100.8478,100.8927,5156.0
2017-08-30 12:35:00,112.47,112.47,112.45,112.45,800.0,100.8927,100.8927,100.8747,100.8747,800.0
2017-08-30 12:40:00,112.46,112.49,112.45,112.48,5615.0,100.8837,100.9106,100.8747,100.9017,5615.0
2017-08-30 12:45:00,112.48,112.49,112.47,112.49,3400.0,100.9017,100.9106,100.8927,100.9106,3400.0
2017-08-30 12:50:00,112.48,112.5,112.48,112.48,21800.0,100.9017,100.9196,100.9017,100.9017,21800.0
2017-08-30 12:55:00,112.48,112.5,112.48,112.48,1500.0,100.9017,100.9196,100.9017,100.9017,1500.0
2017-08-30 13:00:00,112.49,112.54,112.49,112.49,4365.0,100.9106,100.9555,100.9106,100.9106,4365.0
2017-08-30 13:05:00,112.48,112.48,112.46,112.48,3218.0,100.9017,100.9017,100.8837,100.9017,3218.0
2017-08-30 13:10:00,112.48,112.51,112.48,112.5,2528.0,100.9017,100.9286,100.9017,100.9196,2528.0
2017-08-30 13:15:00,112.5,112.5,112.48,112.5,1000.0,100.9196,100.9196,100.9017,100.9196,1000.0
2017-08-30 13:20:00,112.49,112.5,112.49,112.49,1500.0,100.9106,100.9196,100.9106,100.9106,1500.0
2017-08-30 13:25:00,112.5,112.51,112.47,112.49,3550.0,100.9196,100.9286,100.8927,100.9106,3550.0
2017-08-30 13:30:00,112.5,112.52,112.5,112.52,2300.0,100.9196,100.9375,100.9196,100.9375,2300.0
2017-08-30 13:35:00,112.5,112.52,112.48,112.48,4178.0,100.9196,100.9375,100.9017,100.9017,4178.0
2017-08-30 13:40:00,112.47,112.49,112.47,112.49,2100.0,100.8927,100.9106,100.8927,100.9106,2100.0
2017-08-30 13:45:00,112.48,112.5,112.47,112.48,2130.0,100.9017,100.9196,100.8927,100.9017,2130.0
2017-08-30 13:50:00,112.48,112.5,112.48,112.49,4624.0,100.9017,100.9196,100.9017,100.9106,4624.0
2017-08-30 13:55:00,112.5,112.5,112.49,112.5,7323.0,100.9196,100.9196,100.9106,100.9196,7323.0
2017-08-30 14:00:00,112.5,112.5,112.49,112.5,9039.0,100.9196,100.9196,100.9106,100.9196,9039.0
2017-08-30 14:05:00,112.5,112.5,112.49,112.5,11634.0,100.9196,100.9196,100.9106,100.9196,11634.0
2017-08-30 14:10:00,112.5,112.5,112.48,112.49,8888.0,100.9196,100.9196,100.9017,100.9106,8888.0
2017-08-30 14:15:00,112.49,112.5,112.48,112.5,6483.0,100.9106,100.9196,100.9017,100.9196,6483.0
2017-08-30 14:20:00,112.5,112.5,112.49,112.5,4583.0,100.9196,100.9196,100.9106,100.9196,4583.0
2017-08-30 14:25:00,112.5,112.5,112.49,112.5,15200.0,100.9196,100.9196,100.9106,100.9196,15200.0
2017-08-30 14:30:00,112.49,112.5,112.49,112.49,2504.0,100.9106,100.9196,100.9106,100.9106,2504.0
2017-08-30 14:35:00,112.5,112.5,112.48,112.5,10781.0,100.9196,100.9196,100.9017,100.9196,10781.0
2017-08-30 14:40:00,112.5,112.53,112.49,112.49,16783.0,100.9196,100.9465,100.9106,100.9106,16783.0
2017-08-30 14:45:00,112.49,112.5,112.48,112.49,6525.0,100.9106,100.9196,100.9017,100.9106,6525.0
2017-08-30 14:50:00,112.5,112.5,112.49,112.5,18615.0,100.9196,100.9196,100.9106,100.9196,18615.0
2017-08-30 14:55:00,112.49,112.5,112.49,112.5,3359.0,100.9106,100.9196,100.9106,100.9196,3359.0
2017-08-30 15:00:00,112.5,112.5,112.49,112.5,7646.0,100.9196,100.9196,100.9106,100.9196,7646.0
2017-08-30 15:05:00,112.5,112.5,112.49,112.5,1165.0,100.9196,100.9196,100.9106,100.9196,1165.0
2017-08-30 15:10:00,112.5,112.51,112.49,112.51,16867.0,100.9196,100.9286,100.9106,100.9286,16867.0
2017-08-30 15:15:00,112.51,112.55,112.51,112.54,6461.0,100.9286,100.9644,100.9286,100.9555,6461.0
2017-08-30 15:20:00,112.54,112.55,112.53,112.54,2794.0,100.9555,100.9644,100.9465,100.9555,2794.0
2017-08-30 15:25:00,112.53,112.54,112.5,112.5,6537.0,100.9465,100.9555,100.9196,100.9196,6537.0
2017-08-30 15:30:00,112.5,112.54,112.49,112.54,12364.0,100.9196,100.9555,100.9106,100.9555,12364.0
2017-08-30 15:35:00,112.53,112.55,112.49,112.49,5618.0,100.9465,100.9644,100.9106,100.9106,5618.0
2017-08-30 15:40:00,112.49,112.5,112.45,112.46,18527.0,100.9106,100.9196,100.8747,100.8837,18527.0
2017-08-30 15:45:00,112.44,112.45,112.37,112.4,33066.0,100.8658,100.8747,100.803,100.8299,33066.0
2017-08-30 15:50:00,112.4,112.43,112.29,112.4,59142.0,100.8299,100.8568,100.7312,100.8299,59142.0
2017-08-30 15:55:00,112.4,112.47,112.4,112.42,43560.0,100.8299,100.8927,100.8299,100.8478,43560.0
2017-08-31 09:30:00,112.43,112.5,112.42,112.48,17747.0,100.8568,100.9196,100.8478,100.9017,17747.0
2017-08-31 09:35:00,112.5,112.5,112.46,112.49,13313.0,100.9196,100.9196,100.8837,100.9106,13313.0
2017-08-31 09:40:00,112.49,112.5,112.48,112.5,8918.0,100.9106,100.9196,100.9017,100.9196,8918.0
2017-08-31 09:45:00,112.5,112.62,112.5,112.61,9759.0,100.9196,101.0272,100.9196,101.0183,9759.0
2017-08-31 09:50:00,112.61,112.63,112.56,112.57,13438.0,101.0183,101.0362,100.9734,100.9824,13438.0
2017-08-31 09:55:00,112.58,112.59,112.49,112.49,9342.0,100.9914,101.0003,100.9106,100.9106,9342.0
2017-08-31 10:00:00,112.49,112.5,112.46,112.49,19925.0,100.9106,100.9196,100.8837,100.9106,19925.0
2017-08-31 10:05:00,112.5,112.5,112.47,112.47,14652.0,100.9196,100.9196,100.8927,100.8927,14652.0
2017-08-31 10:10:00,112.47,112.51,112.46,112.47,15051.0,100.8927,100.9286,100.8837,100.8927,15051.0
2017-08-31 10:15:00,112.47,112.49,112.46,112.47,17274.0,100.8927,100.9106,100.8837,100.8927,17274.0
2017-08-31 10:20:00,112.47,112.5,112.47,112.5,15472.0,100.8927,100.9196,100.8927,100.9196,15472.0
2017-08-31 10:25:00,112.51,112.51,112.44,112.45,36253.0,100.9286,100.9286,100.8658,100.8747,36253.0
2017-08-31 10:30:00,112.45,112.45,112.42,112.42,11973.0,100.8747,100.8747,100.8478,100.8478,11973.0
2017-08-31 10:35:00,112.42,112.42,112.37,112.4,30242.0,100.8478,100.8478,100.803,100.8299,30242.0
2017-08-31 10:40:00,112.4,112.42,112.4,112.4,19643.0,100.8299,100.8478,100.8299,100.8299,19643.0
2017-08-31 10:45:00,112.4,112.43,112.38,112.38,171281.0,100.8299,100.8568,100.8119,100.8119,171281.0
2017-08-31 10:50:00,112.39,112.42,112.38,112.4,23678.0,100.8209,100.8478,100.8119,100.8299,23678.0
2017-08-31 10:55:00,112.4,112.5,112.39,112.44,33257.0,100.8299,100.9196,100.8209,100.8658,33257.0
2017-08-31 11:00:00,112.45,112.47,112.43,112.46,18838.0,100.8747,100.8927,100.8568,100.8837,18838.0
2017-08-31 11:05:00,112.46,112.47,112.44,112.46,5979.0,100.8837,100.8927,100.8658,100.8837,5979.0
2017-08-31 11:10:00,112.45,112.5,112.45,112.5,12976.0,100.8747,100.9196,100.8747,100.9196,12976.0
2017-08-31 11:15:00,112.5,112.5,112.49,112.5,3798.0,100.9196,100.9196,100.9106,100.9196,3798.0
2017-08-31 11:20:00,112.5,112.5,112.49,112.5,17998.0,100.9196,100.9196,100.9106,100.9196,17998.0
2017-08-31 11:25:00,112.5,112.55,112.49,112.55,14431.0,100.9196,100.9644,100.9106,100.9644,14431.0
2017-08-31 11:30:00,112.55,112.58,112.54,112.58,44091.0,100.9644,100.9914,100.9555,100.9914,44091.0
2017-08-31 11:35:00,112.57,112.72,112.57,112.72,15166.0,100.9824,101.117,100.9824,101.117,15166.0
2017-08-31 11:40:00,112.72,112.75,112.69,112.7,23192.0,101.117,101.1439,101.09,101.099,23192.0
2017-08-31 11:45:00,112.7,112.75,112.69,112.75,10830.0,101.099,101.1439,101.09,101.1439,10830.0
2017-08-31 11:50:00,112.75,112.76,112.73,112.73,8725.0,101.1439,101.1528,101.1259,101.1259,8725.0
2017-08-31 11:55:00,112.73,112.75,112.73,112.75,8785.0,101.1259,101.1439,101.1259,101.1439,8785.0
2017-08-31 12:00:00,112.74,112.77,112.74,112.77,14823.0,101.1349,101.1618,101.1349,101.1618,14823.0
2017-08-31 12:05:00,112.78,112.8,112.77,112.79,13375.0,101.1708,101.1887,101.1618,101.1797,13375.0
2017-08-31 12:10:00,112.79,112.85,112.79,112.85,7700.0,101.1797,101.2336,101.1797,101.2336,7700.0
2017-08-31 12:15:00,112.87,112.99,112.87,112.93,15653.0,101.2515,101.3592,101.2515,101.3053,15653.0
2017-08-31 12:20:00,112.93,112.95,112.92,112.95,6498.0,101.3053,101.3233,101.2964,101.3233,6498.0
2017-08-31 12:25:00,112.95,112.95,112.93,112.94,7821.0,101.3233,101.3233,101.3053,101.3143,7821.0
2017-08-31 12:30:00,112.94,112.94,112.87,112.87,8137.0,101.3143,101.3143,101.2515,101.2515,8137.0
2017-08-31 12:35:00,112.88,112.88,112.87,112.88,1725.0,101.2605,101.2605,101.2515,101.2605,1725.0
2017-08-31 12:40:00,112.88,112.88,112.8,112.8,11225.0,101.2605,101.2605,101.1887,101.1887,11225.0
2017-08-31 12:45:00,112.81,112.82,112.8,112.82,3900.0,101.1977,101.2067,101.1887,101.2067,3900.0
2017-08-31 12:50:00,112.82,112.82,112.78,112.79,5786.0,101.2067,101.2067,101.1708,101.1797,5786.0
2017-08-31 12:55:00,112.79,112.79,112.78,112.78,6727.0,101.1797,101.1797,101.1708,101.1708,6727.0
2017-08-31 13:00:00,112.79,112.79,112.78,112.79,1900.0,101.1797,101.1797,101.1708,101.1797,1900.0
2017-08-31 13:05:00,112.79,112.83,112.78,112.83,8868.0,101.1797,101.2156,101.1708,101.2156,8868.0
2017-08-31 13:10:00,112.83,112.84,112.79,112.79,11249.0,101.2156,101.2246,101.1797,101.1797,11249.0
2017-08-31 13:15:00,112.8,112.8,112.79,112.8,7867.0,101.1887,101.1887,101.1797,101.1887,7867.0
2017-08-31 13:20:00,112.8,112.8,112.78,112.78,11078.0,101.1887,101.1887,101.1708,101.1708,11078.0
2017-08-31 13:25:00,112.78,112.8,112.74,112.8,22918.0,101.1708,101.1887,101.1349,101.1887,22918.0
2017-08-31 13:30:00,112.8,112.8,112.78,112.79,5904.0,101.1887,101.1887,101.1708,101.1797,5904.0
2017-08-31 13:35:00,112.79,112.81,112.78,112.8,4702.0,101.1797,101.1977,101.1708,101.1887,4702.0
2017-08-31 13:40:00,112.8,112.8,112.78,112.79,7633.0,101.1887,101.1887,101.1708,101.1797,7633.0
2017-08-31 13:45:00,112.79,112.8,112.78,112.8,4911.0,101.1797,101.1887,101.1708,101.1887,4911.0
2017-08-31 13:50:00,112.8,112.81,112.77,112.77,12807.0,101.1887,101.1977,101.1618,101.1618,12807.0
2017-08-31 13:55:00,112.76,112.78,112.74,112.78,15648.0,101.1528,101.1708,101.1349,101.1708,15648.0
2017-08-31 14:00:00,112.78,112.79,112.76,112.78,15463.0,101.1708,101.1797,101.1528,101.1708,15463.0
2017-08-31 14:05:00,112.77,112.8,112.77,112.8,4550.0,101.1618,101.1887,101.1618,101.1887,4550.0
2017-08-31 14:10:00,112.8,112.8,112.73,112.75,18147.0,101.1887,101.1887,101.1259,101.1439,18147.0
2017-08-31 14:15:00,112.76,112.77,112.76,112.77,4404.0,101.1528,101.1618,101.1528,101.1618,4404.0
2017-08-31 14:20:00,112.77,112.8,112.76,112.78,11627.0,101.1618,101.1887,101.1528,101.1708,11627.0
2017-08-31 14:25:00,112.79,112.79,112.75,112.77,12029.0,101.1797,101.1797,101.1439,101.1618,12029.0
2017-08-31 14:30:00,112.77,112.8,112.77,112.8,5077.0,101.1618,101.1887,101.1618,101.1887,5077.0
2017-08-31 14:35:00,112.8,112.8,112.78,112.8,10107.0,101.1887,101.1887,101.1708,101.1887,10107.0
2017-08-31 14:40:00,112.8,112.8,112.8,112.8,18402.0,101.1887,101.1887,101.1887,101.1887,18402.0
2017-08-31 14:45:00,112.79,112.79,112.76,112.77,14396.0,101.1797,101.1797,101.1528,101.1618,14396.0
2017-08-31 14:50:00,112.78,112.8,112.77,112.79,27689.0,101.1708,101.1887,101.1618,101.1797,27689.0
2017-08-31 14:55:00,112.8,112.83,112.79,112.83,23637.0,101.1887,101.2156,101.1797,101.2156,23637.0
2017-08-31 15:00:00,112.83,112.87,112.83,112.87,57955.0,101.2156,101.2515,101.2156,101.2515,57955.0
2017-08-31 15:05:00,112.87,112.87,112.85,112.87,21668.0,101.2515,101.2515,101.2336,101.2515,21668.0
2017-08-31 15:10:00,112.87,112.91,112.86,112.9,19276.0,101.2515,101.2874,101.2425,101.2784,19276.0
2017-08-31 15:15:00,112.9,112.93,112.89,112.93,17659.0,101.2784,101.3053,101.2695,101.3053,17659.0
2017-08-31 15:20:00,112.93,112.98,112.92,112.98,5780.0,101.3053,101.3502,101.2964,101.3502,5780.0
2017-08-31 15:25:00,112.98,113.06,112.94,112.95,66367.0,101.3502,101.422,101.3143,101.3233,66367.0
2017-08-31 15:30:00,112.95,112.95,112.91,112.95,27579.0,101.3233,101.3233,101.2874,101.3233,27579.0
2017-08-31 15:35:00,112.95,112.96,112.91,112.95,37165.0,101.3233,101.3322,101.2874,101.3233,37165.0
2017-08-31 15:40:00,112.95,112.97,112.94,112.96,21900.0,101.3233,101.3412,101.3143,101.3322,21900.0
2017-08-31 15:45:00,112.96,113.02,112.95,112.97,172809.0,101.3322,101.3861,101.3233,101.3412,172809.0
2017-08-31 15:50:00,112.96,113.0,112.84,113.0,152649.0,101.3322,101.3681,101.2246,101.3681,152649.0
2017-08-31 15:55:00,113.0,113.02,112.97,113.0,228796.0,101.3681,101.3861,101.3412,101.3681,228796.0
2017-09-01 09:30:00,112.8,112.99,112.8,112.99,31947.0,101.1887,101.3592,101.1887,101.3592,31947.0
2017-09-01 09:35:00,112.95,112.99,112.9,112.9,19435.0,101.3233,101.3592,101.2784,101.2784,19435.0
2017-09-01 09:40:00,112.9,112.99,112.9,112.97,30820.0,101.2784,101.3592,101.2784,101.3412,30820.0
2017-09-01 09:45:00,112.97,113.05,112.97,112.98,22237.0,101.3412,101.413,101.3412,101.3502,22237.0
2017-09-01 09:50:00,113.0,113.02,112.98,113.0,59373.0,101.3681,101.3861,101.3502,101.3681,59373.0
2017-09-01 09:55:00,112.99,113.0,112.97,112.97,25546.0,101.3592,101.3681,101.3412,101.3412,25546.0
2017-09-01 10:00:00,112.96,112.97,112.93,112.95,6416.0,101.3322,101.3412,101.3053,101.3233,6416.0
2017-09-01 10:05:00,112.95,113.0,112.94,112.96,12986.0,101.3233,101.3681,101.3143,101.3322,12986.0
2017-09-01 10:10:00,112.96,113.0,112.96,112.99,15449.0,101.3322,101.3681,101.3322,101.3592,15449.0
2017-09-01 10:15:00,112.98,112.98,112.92,112.92,30760.0,101.3502,101.3502,101.2964,101.2964,30760.0
2017-09-01 10:20:00,112.93,113.14,112.93,113.13,18842.0,101.3053,101.4937,101.3053,101.4847,18842.0
2017-09-01 10:25:00,113.16,113.19,113.15,113.16,11624.0,101.5117,101.5386,101.5027,101.5117,11624.0
2017-09-01 10:30:00,113.15,113.15,113.1,113.11,11454.0,101.5027,101.5027,101.4578,101.4668,11454.0
2017-09-01 10:35:00,113.12,113.12,113.07,113.07,4255.0,101.4758,101.4758,101.4309,101.4309,4255.0
2017-09-01 10:40:00,113.07,113.08,113.02,113.02,3911.0,101.4309,101.4399,101.3861,101.3861,3911.0
2017-09-01 10:45:00,113.01,113.04,113.0,113.0,16550.0,101.3771,101.404,101.3681,101.3681,16550.0
2017-09-01 10:50:00,113.01,113.02,113.0,113.01,7550.0,101.3771,101.3861,101.3681,101.3771,7550.0
2017-09-01 10:55:00,113.03,113.03,113.01,113.01,8312.0,101.395,101.395,101.3771,101.3771,8312.0
2017-09-01 11:00:00,113.01,113.02,113.0,113.0,8539.0,101.3771,101.3861,101.3681,101.3681,8539.0
2017-09-01 11:05:00,113.02,113.09,113.0,113.08,18966.0,101.3861,101.4489,101.3681,101.4399,18966.0
2017-09-01 11:10:00,113.08,113.1,113.07,113.1,3726.0,101.4399,101.4578,101.4309,101.4578,3726.0
2017-09-01 11:15:00,113.1,113.1,113.03,113.04,17889.0,101.4578,101.4578,101.395,101.404,17889.0
2017-09-01 11:20:00,113.04,113.06,113.03,113.03,24437.0,101.404,101.422,101.395,101.395,24437.0
2017-09-01 11:25:00,113.03,113.03,113.0,113.0,31455.0,101.395,101.395,101.3681,101.3681,31455.0
2017-09-01 11:30:00,113.0,113.01,113.0,113.0,18415.0,101.3681,101.3771,101.3681,101.3681,18415.0
2017-09-01 11:35:00,113.0,113.0,112.95,112.96,14161.0,101.3681,101.3681,101.3233,101.3322,14161.0
2017-09-01 11:40:00,112.95,112.98,112.95,112.98,6100.0,101.3233,101.3502,101.3233,101.3502,6100.0
2017-09-01 11:45:00,112.98,112.99,112.96,112.98,5049.0,101.3502,101.3592,101.3322,101.3502,5049.0
2017-09-01 11:50:00,112.99,113.0,112.98,113.0,5850.0,101.3592,101.3681,101.3502,101.3681,5850.0
2017-09-01 11:55:00,112.99,113.01,112.99,113.0,22325.0,101.3592,101.3771,101.3592,101.3681,22325.0
2017-09-01 12:00:00,112.99,113.01,112.97,113.01,20147.0,101.3592,101.3771,101.3412,101.3771,20147.0
2017-09-01 12:05:00,113.0,113.02,112.99,113.02,3296.0,101.3681,101.3861,101.3592,101.3861,3296.0
2017-09-01 12:10:00,113.02,113.03,112.97,112.97,18843.0,101.3861,101.395,101.3412,101.3412,18843.0
2017-09-01 12:15:00,112.98,112.99,112.97,112.98,7040.0,101.3502,101.3592,101.3412,101.3502,7040.0
2017-09-01 12:20:00,112.98,113.0,112.98,113.0,1988.0,101.3502,101.3681,101.3502,101.3681,1988.0
2017-09-01 12:25:00,112.99,113.0,112.98,112.99,34016.0,101.3592,101.3681,101.3502,101.3592,34016.0
2017-09-01 12:30:00,113.0,113.0,112.96,112.96,6918.0,101.3681,101.3681,101.3322,101.3322,6918.0
2017-09-01 12:35:00,112.96,112.97,112.96,112.96,2100.0,101.3322,101.3412,101.3322,101.3322,2100.0
2017-09-01 12:40:00,112.97,113.0,112.97,112.97,5221.0,101.3412,101.3681,101.3412,101.3412,5221.0
2017-09-01 12:45:00,112.97,112.98,112.96,112.96,2275.0,101.3412,101.3502,101.3322,101.3322,2275.0
2017-09-01 12:50:00,112.96,112.99,112.96,112.99,12405.0,101.3322,101.3592,101.3322,101.3592,12405.0
2017-09-01 12:55:00,112.99,112.99,112.98,112.98,3224.0,101.3592,101.3592,101.3502,101.3502,3224.0
2017-09-01 13:00:00,112.99,112.99,112.97,112.97,28618.0,101.3592,101.3592,101.3412,101.3412,28618.0
2017-09-01 13:05:00,112.97,112.99,112.97,112.98,6337.0,101.3412,101.3592,101.3412,101.3502,6337.0
2017-09-01 13:10:00,112.99,112.99,112.98,112.99,4039.0,101.3592,101.3592,101.3502,101.3592,4039.0
2017-09-01 13:15:00,112.99,112.99,112.92,112.92,6317.0,101.3592,101.3592,101.2964,101.2964,6317.0
2017-09-01 13:20:00,112.92,112.94,112.91,112.92,2671.0,101.2964,101.3143,101.2874,101.2964,2671.0
2017-09-01 13:25:00,112.91,112.95,112.91,112.95,2600.0,101.2874,101.3233,101.2874,101.3233,2600.0
2017-09-01 13:30:00,112.93,112.95,112.93,112.94,6116.0,101.3053,101.3233,101.3053,101.3143,6116.0
2017-09-01 13:35:00,112.94,112.97,112.93,112.97,1986.0,101.3143,101.3412,101.3053,101.3412,1986.0
2017-09-01 13:40:00,112.96,112.99,112.96,112.98,10130.0,101.3322,101.3592,101.3322,101.3502,10130.0
2017-09-01 13:45:00,112.99,112.99,112.95,112.95,12846.0,101.3592,101.3592,101.3233,101.3233,12846.0
2017-09-01 13:50:00,112.95,112.97,112.95,112.96,4854.0,101.3233,101.3412,101.3233,101.3322,4854.0
2017-09-01 13:55:00,112.96,112.97,112.93,112.93,1707.0,101.3322,101.3412,101.3053,101.3053,1707.0
2017-09-01 14:00:00,112.94,112.97,112.94,112.96,2036.0,101.3143,101.3412,101.3143,101.3322,2036.0
2017-09-01 14:05:00,112.95,112.97,112.95,112.97,3300.0,101.3233,101.3412,101.3233,101.3412,3300.0
2017-09-01 14:10:00,112.97,112.97,112.94,112.94,5379.0,101.3412,101.3412,101.3143,101.3143,5379.0
2017-09-01 14:15:00,112.94,112.95,112.91,112.91,1300.0,101.3143,101.3233,101.2874,101.2874,1300.0
2017-09-01 14:20:00,112.91,112.93,112.91,112.92,1927.0,101.2874,101.3053,101.2874,101.2964,1927.0
2017-09-01 14:25:00,112.93,112.93,112.92,112.92,1450.0,101.3053,101.3053,101.2964,101.2964,1450.0
2017-09-01 14:30:00,112.92,112.95,112.92,112.95,3652.0,101.2964,101.3233,101.2964,101.3233,3652.0
2017-09-01 14:35:00,112.96,113.0,112.95,112.97,19813.0,101.3322,101.3681,101.3233,101.3412,19813.0
2017-09-01 14:40:00,112.98,112.99,112.95,112.96,4628.0,101.3502,101.3592,101.3233,101.3322,4628.0
2017-09-01 14:45:00,112.95,112.97,112.95,112.95,2000.0,101.3233,101.3412,101.3233,101.3233,2000.0
2017-09-01 14:50:00,112.93,112.98,112.93,112.98,4987.0,101.3053,101.3502,101.3053,101.3502,4987.0
2017-09-01 14:55:00,112.97,112.98,112.96,112.96,1800.0,101.3412,101.3502,101.3322,101.3322,1800.0
2017-09-01 15:00:00,112.97,112.98,112.96,112.98,1938.0,101.3412,101.3502,101.3322,101.3502,1938.0
2017-09-01 15:05:00,112.98,112.98,112.94,112.95,15682.0,101.3502,101.3502,101.3143,101.3233,15682.0
2017-09-01 15:10:00,112.95,112.95,112.94,112.95,800.0,101.3233,101.3233,101.3143,101.3233,800.0
2017-09-01 15:15:00,112.95,112.98,112.94,112.97,40138.0,101.3233,101.3502,101.3143,101.3412,40138.0
2017-09-01 15:20:00,112.97,112.98,112.96,112.97,16068.0,101.3412,101.3502,101.3322,101.3412,16068.0
2017-09-01 15:25:00,112.97,112.97,112.96,112.96,4161.0,101.3412,101.3412,101.3322,101.3322,4161.0
2017-09-01 15:30:00,112.96,112.98,112.96,112.97,21795.0,101.3322,101.3502,101.3322,101.3412,21795.0
2017-09-01 15:35:00,112.98,113.0,112.97,112.98,50715.0,101.3502,101.3681,101.3412,101.3502,50715.0
2017-09-01 15:40:00,112.98,112.98,112.96,112.97,20426.0,101.3502,101.3502,101.3322,101.3412,20426.0
2017-09-01 15:45:00,112.97,112.98,112.96,112.96,63307.0,101.3412,101.3502,101.3322,101.3322,63307.0
2017-09-01 15:50:00,112.97,112.97,112.93,112.93,25581.0,101.3412,101.3412,101.3053,101.3053,25581.0
2017-09-01 15:55:00,112.93,112.95,112.9,112.91,32345.0,101.3053,101.3233,101.2784,101.2874,32345.0
2017-09-05 09:30:00,112.56,112.85,112.3,112.63,30087.0,100.9734,101.2336,100.7402,101.0362,30087.0
2017-09-05 09:35:00,112.61,112.65,112.54,112.55,31768.0,101.0183,101.0542,100.9555,100.9644,31768.0
2017-09-05 09:40:00,112.55,112.58,112.53,112.57,45609.0,100.9644,100.9914,100.9465,100.9824,45609.0
2017-09-05 09:45:00,112.56,112.57,112.49,112.56,21411.0,100.9734,100.9824,100.9106,100.9734,21411.0
2017-09-05 09:50:00,112.55,112.59,112.54,112.56,13225.0,100.9644,101.0003,100.9555,100.9734,13225.0
2017-09-05 09:55:00,112.56,112.6,112.55,112.56,15454.0,100.9734,101.0093,100.9644,100.9734,15454.0
2017-09-05 10:00:00,112.56,112.63,112.55,112.6,72869.0,100.9734,101.0362,100.9644,101.0093,72869.0
2017-09-05 10:05:00,112.61,112.68,112.59,112.62,67488.0,101.0183,101.0811,101.0003,101.0272,67488.0
2017-09-05 10:10:00,112.62,112.63,112.56,112.6,13413.0,101.0272,101.0362,100.9734,101.0093,13413.0
2017-09-05 10:15:00,112.6,112.66,112.6,112.66,13860.0,101.0093,101.0631,101.0093,101.0631,13860.0
2017-09-05 10:20:00,112.65,112.65,112.54,112.55,28262.0,101.0542,101.0542,100.9555,100.9644,28262.0
2017-09-05 10:25:00,112.55,112.56,112.52,112.53,9151.0,100.9644,100.9734,100.9375,100.9465,9151.0
2017-09-05 10:30:00,112.52,112.52,112.46,112.47,28100.0,100.9375,100.9375,100.8837,100.8927,28100.0
2017-09-05 10:35:00,112.45,112.45,112.38,112.4,27513.0,100.8747,100.8747,100.8119,100.8299,27513.0
2017-09-05 10:40:00,112.4,112.42,112.29,112.32,61730.0,100.8299,100.8478,100.7312,100.7581,61730.0
2017-09-05 10:45:00,112.32,112.4,112.29,112.31,37679.0,100.7581,100.8299,100.7312,100.7492,37679.0
2017-09-05 10:50:00,112.31,112.37,112.31,112.34,41437.0,100.7492,100.803,100.7492,100.7761,41437.0
2017-09-05 10:55:00,112.34,112.39,112.32,112.36,11018.0,100.7761,100.8209,100.7581,100.794,11018.0
2017-09-05 11:00:00,112.36,112.4,112.31,112.34,16301.0,100.794,100.8299,100.7492,100.7761,16301.0
2017-09-05 11:05:00,112.35,112.37,112.34,112.36,6900.0,100.785,100.803,100.7761,100.794,6900.0
2017-09-05 11:10:00,112.35,112.39,112.34,112.37,8106.0,100.785,100.8209,100.7761,100.803,8106.0
2017-09-05 11:15:00,112.38,112.38,112.3,112.31,6440.0,100.8119,100.8119,100.7402,100.7492,6440.0
2017-09-05 11:20:00,112.31,112.35,112.3,112.35,14871.0,100.7492,100.785,100.7402,100.785,14871.0
2017-09-05 11:25:00,112.35,112.37,112.33,112.34,43784.0,100.785,100.803,100.7671,100.7761,43784.0
2017-09-05 11:30:00,112.33,112.35,112.31,112.33,8299.0,100.7671,100.785,100.7492,100.7671,8299.0
2017-09-05 11:35:00,112.33,112.34,112.3,112.34,7262.0,100.7671,100.7761,100.7402,100.7761,7262.0
2017-09-05 11:40:00,112.34,112.38,112.34,112.36,14856.0,100.7761,100.8119,100.7761,100.794,14856.0
2017-09-05 11:45:00,112.36,112.39,112.35,112.39,8600.0,100.794,100.8209,100.785,100.8209,8600.0
2017-09-05 11:50:00,112.38,112.39,112.38,112.39,7026.0,100.8119,100.8209,100.8119,100.8209,7026.0
2017-09-05 11:55:00,112.38,112.39,112.37,112.37,6454.0,100.8119,100.8209,100.803,100.803,6454.0
2017-09-05 12:00:00,112.37,112.39,112.35,112.39,43038.0,100.803,100.8209,100.785,100.8209,43038.0
2017-09-05 12:05:00,112.38,112.38,112.34,112.35,37551.0,100.8119,100.8119,100.7761,100.785,37551.0
2017-09-05 12:10:00,112.35,112.4,112.34,112.37,4600.0,100.785,100.8299,100.7761,100.803,4600.0
2017-09-05 12:15:00,112.39,112.4,112.36,112.39,3000.0,100.8209,100.8299,100.794,100.8209,3000.0
2017-09-05 12:20:00,112.38,112.41,112.37,112.4,6389.0,100.8119,100.8389,100.803,100.8299,6389.0
2017-09-05 12:25:00,112.4,112.42,112.4,112.42,6620.0,100.8299,100.8478,100.8299,100.8478,6620.0
2017-09-05 12:30:00,112.42,112.42,112.33,112.34,59451.0,100.8478,100.8478,100.7671,100.7761,59451.0
2017-09-05 12:35:00,112.34,112.38,112.34,112.37,25282.0,100.7761,100.8119,100.7761,100.803,25282.0
2017-09-05 12:40:00,112.36,112.39,112.34,112.38,28291.0,100.794,100.8209,100.7761,100.8119,28291.0
2017-09-05 12:45:00,112.38,112.43,112.37,112.39,19114.0,100.8119,100.8568,100.803,100.8209,19114.0
2017-09-05 12:50:00,112.4,112.4,112.32,112.32,15898.0,100.8299,100.8299,100.7581,100.7581,15898.0
2017-09-05 12:55:00,112.33,112.35,112.32,112.33,12020.0,100.7671,100.785,100.7581,100.7671,12020.0
2017-09-05 13:00:00,112.33,112.33,112.31,112.31,5045.0,100.7671,100.7671,100.7492,100.7492,5045.0
2017-09-05 13:05:00,112.32,112.37,112.31,112.33,12296.0,100.7581,100.803,100.7492,100.7671,12296.0
2017-09-05 13:10:00,112.35,112.35,112.33,112.34,4400.0,100.785,100.785,100.7671,100.7761,4400.0
2017-09-05 13:15:00,112.34,112.39,112.33,112.39,6377.0,100.7761,100.8209,100.7671,100.8209,6377.0
2017-09-05 13:20:00,112.39,112.43,112.38,112.4,16316.0,100.8209,100.8568,100.8119,100.8299,16316.0
2017-09-05 13:25:00,112.39,112.4,112.39,112.4,2700.0,100.8209,100.8299,100.8209,100.8299,2700.0
2017-09-05 13:30:00,112.4,112.4,112.39,112.39,3245.0,100.8299,100.8299,100.8209,100.8209,3245.0
2017-09-05 13:35:00,112.39,112.4,112.39,112.4,14203.0,100.8209,100.8299,100.8209,100.8299,14203.0
2017-09-05 13:40:00,112.4,112.4,112.39,112.4,8537.0,100.8299,100.8299,100.8209,100.8299,8537.0
2017-09-05 13:45:00,112.39,112.4,112.38,112.4,9150.0,100.8209,100.8299,100.8119,100.8299,9150.0
2017-09-05 13:50:00,112.39,112.41,112.39,112.4,20272.0,100.8209,100.8389,100.8209,100.8299,20272.0
2017-09-05 13:55:00,112.4,112.4,112.39,112.4,2688.0,100.8299,100.8299,100.8209,100.8299,2688.0
2017-09-05 14:00:00,112.39,112.4,112.39,112.4,12248.0,100.8209,100.8299,100.8209,100.8299,12248.0
2017-09-05 14:05:00,112.4,112.4,112.38,112.4,16629.0,100.8299,100.8299,100.8119,100.8299,16629.0
2017-09-05 14:10:00,112.4,112.4,112.39,112.4,3921.0,100.8299,100.8299,100.8209,100.8299,3921.0
2017-09-05 14:15:00,112.39,112.4,112.39,112.4,5750.0,100.8209,100.8299,100.8209,100.8299,5750.0
2017-09-05 14:20:00,112.4,112.4,112.39,112.39,17702.0,100.8299,100.8299,100.8209,100.8209,17702.0
2017-09-05 14:25:00,112.4,112.4,112.39,112.4,3445.0,100.8299,100.8299,100.8209,100.8299,3445.0
2017-09-05 14:30:00,112.4,112.47,112.39,112.43,10341.0,100.8299,100.8927,100.8209,100.8568,10341.0
2017-09-05 14:35:00,112.44,112.47,112.44,112.45,4780.0,100.8658,100.8927,100.8658,100.8747,4780.0
2017-09-05 14:40:00,112.44,112.44,112.42,112.43,1700.0,100.8658,100.8658,100.8478,100.8568,1700.0
2017-09-05 14:45:00,112.42,112.45,112.41,112.45,16126.0,100.8478,100.8747,100.8389,100.8747,16126.0
2017-09-05 14:50:00,112.45,112.46,112.42,112.44,3900.0,100.8747,100.8837,100.8478,100.8658,3900.0
2017-09-05 14:55:00,112.42,112.45,112.42,112.44,12097.0,100.8478,100.8747,100.8478,100.8658,12097.0
2017-09-05 15:00:00,112.45,112.48,112.45,112.45,7374.0,100.8747,100.9017,100.8747,100.8747,7374.0
2017-09-05 15:05:00,112.45,112.45,112.41,112.44,9105.0,100.8747,100.8747,100.8389,100.8658,9105.0
2017-09-05 15:10:00,112.44,112.45,112.42,112.44,4500.0,100.8658,100.8747,100.8478,100.8658,4500.0
2017-09-05 15:15:00,112.44,112.44,112.42,112.43,7124.0,100.8658,100.8658,100.8478,100.8568,7124.0
2017-09-05 15:20:00,112.44,112.47,112.42,112.46,12808.0,100.8658,100.8927,100.8478,100.8837,12808.0
2017-09-05 15:25:00,112.47,112.5,112.46,112.5,3150.0,100.8927,100.9196,100.8837,100.9196,3150.0
2017-09-05 15:30:00,112.5,112.52,112.48,112.5,22752.0,100.9196,100.9375,100.9017,100.9196,22752.0
2017-09-05 15:35:00,112.5,112.51,112.45,112.47,11407.0,100.9196,100.9286,100.8747,100.8927,11407.0
2017-09-05 15:40:00,112.47,112.48,112.44,112.45,10414.0,100.8927,100.9017,100.8658,100.8747,10414.0
2017-09-05 15:45:00,112.46,112.48,112.46,112.47,5200.0,100.8837,100.9017,100.8837,100.8927,5200.0
2017-09-05 15:50:00,112.47,112.47,112.39,112.44,56786.0,100.8927,100.8927,100.8209,100.8658,56786.0
2017-09-05 15:55:00,112.45,112.47,112.4,112.43,47856.0,100.8747,100.8927,100.8299,100.8568,47856.0
2017-09-06 09:30:00,112.57,112.57,112.32,112.37,56307.0,100.9824,100.9824,100.7581,100.803,56307.0
2017-09-06 09:35:00,112.36,112.36,112.21,112.33,37614.0,100.794,100.794,100.6594,100.7671,37614.0
2017-09-06 09:40:00,112.31,112.31,112.27,112.3,25503.0,100.7492,100.7492,100.7133,100.7402,25503.0
2017-09-06 09:45:00,112.29,112.33,112.26,112.26,15492.0,100.7312,100.7671,100.7043,100.7043,15492.0
2017-09-06 09:50:00,112.27,112.36,112.23,112.28,77713.0,100.7133,100.794,100.6774,100.7222,77713.0
2017-09-06 09:55:00,112.29,112.31,112.23,112.26,30374.0,100.7312,100.7492,100.6774,100.7043,30374.0
2017-09-06 10:00:00,112.26,112.27,112.23,112.25,6734.0,100.7043,100.7133,100.6774,100.6953,6734.0
2017-09-06 10:05:00,112.26,112.33,112.24,112.24,30638.0,100.7043,100.7671,100.6864,100.6864,30638.0
2017-09-06 10:10:00,112.24,112.26,112.23,112.23,16340.0,100.6864,100.7043,100.6774,100.6774,16340.0
2017-09-06 10:15:00,112.24,112.26,112.17,112.2,44930.0,100.6864,100.7043,100.6236,100.6505,44930.0
2017-09-06 10:20:00,112.21,112.21,112.14,112.17,39150.0,100.6594,100.6594,100.5967,100.6236,39150.0
2017-09-06 10:25:00,112.16,112.16,111.98,112.01,167483.0,100.6146,100.6146,100.4531,100.48,167483.0
2017-09-06 10:30:00,112.01,112.09,112.01,112.07,65335.0,100.48,100.5518,100.48,100.5339,65335.0
2017-09-06 10:35:00,112.07,112.1,112.04,112.05,41299.0,100.5339,100.5608,100.5069,100.5159,41299.0
2017-09-06 10:40:00,112.04,112.05,112.0,112.01,48529.0,100.5069,100.5159,100.4711,100.48,48529.0
2017-09-06 10:45:00,112.01,112.01,111.99,112.0,33257.0,100.48,100.48,100.4621,100.4711,33257.0
2017-09-06 10:50:00,111.99,112.02,111.87,111.88,85835.0,100.4621,100.489,100.3544,100.3634,85835.0
2017-09-06 10:55:00,111.88,111.94,111.83,111.89,121920.0,100.3634,100.4172,100.3186,100.3724,121920.0
2017-09-06 11:00:00,111.9,112.05,111.86,112.0,93070.0,100.3814,100.5159,100.3455,100.4711,93070.0
2017-09-06 11:05:00,112.0,112.01,111.83,111.88,55042.0,100.4711,100.48,100.3186,100.3634,55042.0
2017-09-06 11:10:00,111.88,111.88,111.75,111.84,76844.0,100.3634,100.3634,100.2468,100.3275,76844.0
2017-09-06 11:15:00,111.83,111.95,111.82,111.94,17237.0,100.3186,100.4262,100.3096,100.4172,17237.0
2017-09-06 11:20:00,111.94,112.01,111.91,111.92,27210.0,100.4172,100.48,100.3903,100.3993,27210.0
2017-09-06 11:25:00,111.89,112.01,111.89,111.97,30156.0,100.3724,100.48,100.3724,100.4442,30156.0
2017-09-06 11:30:00,111.97,111.97,111.93,111.94,15854.0,100.4442,100.4442,100.4083,100.4172,15854.0
2017-09-06 11:35:00,111.95,111.96,111.94,111.95,6839.0,100.4262,100.4352,100.4172,100.4262,6839.0
2017-09-06 11:40:00,111.96,111.98,111.95,111.95,15887.0,100.4352,100.4531,100.4262,100.4262,15887.0
2017-09-06 11:45:00,111.95,111.98,111.94,111.95,15028.0,100.4262,100.4531,100.4172,100.4262,15028.0
2017-09-06 11:50:00,111.94,111.99,111.94,111.99,21531.0,100.4172,100.4621,100.4172,100.4621,21531.0
2017-09-06 11:55:00,111.99,112.01,111.97,111.97,29834.0,100.4621,100.48,100.4442,100.4442,29834.0
2017-09-06 12:00:00,111.99,112.13,111.98,112.09,29656.0,100.4621,100.5877,100.4531,100.5518,29656.0
2017-09-06 12:05:00,112.08,112.12,112.08,112.1,34979.0,100.5428,100.5787,100.5428,100.5608,34979.0
2017-09-06 12:10:00,112.1,112.2,112.1,112.17,23580.0,100.5608,100.6505,100.5608,100.6236,23580.0
2017-09-06 12:15:00,112.18,112.27,112.16,112.27,22767.0,100.6325,100.7133,100.6146,100.7133,22767.0
2017-09-06 12:20:00,112.27,112.33,112.27,112.32,6950.0,100.7133,100.7671,100.7133,100.7581,6950.0
2017-09-06 12:25:00,112.33,112.33,112.29,112.29,9114.0,100.7671,100.7671,100.7312,100.7312,9114.0
2017-09-06 12:30:00,112.3,112.31,112.2,112.2,13638.0,100.7402,100.7492,100.6505,100.6505,13638.0
2017-09-06 12:35:00,112.2,112.24,112.19,112.19,12923.0,100.6505,100.6864,100.6415,100.6415,12923.0
2017-09-06 12:40:00,112.19,112.22,112.19,112.2,6752.0,100.6415,100.6684,100.6415,100.6505,6752.0
2017-09-06 12:45:00,112.2,112.23,112.19,112.22,5725.0,100.6505,100.6774,100.6415,100.6684,5725.0
2017-09-06 12:50:00,112.23,112.25,112.21,112.21,3950.0,100.6774,100.6953,100.6594,100.6594,3950.0
2017-09-06 12:55:00,112.23,112.23,112.2,112.2,11558.0,100.6774,100.6774,100.6505,100.6505,11558.0
2017-09-06 13:00:00,112.2,112.23,112.2,112.2,10121.0,100.6505,100.6774,100.6505,100.6505,10121.0
2017-09-06 13:05:00,112.2,112.22,112.2,112.2,7700.0,100.6505,100.6684,100.6505,100.6505,7700.0
2017-09-06 13:10:00,112.2,112.25,112.2,112.24,8167.0,100.6505,100.6953,100.6505,100.6864,8167.0
2017-09-06 13:15:00,112.23,112.28,112.21,112.21,26341.0,100.6774,100.7222,100.6594,100.6594,26341.0
2017-09-06 13:20:00,112.2,112.21,112.13,112.13,8558.0,100.6505,100.6594,100.5877,100.5877,8558.0
2017-09-06 13:25:00,112.13,112.18,112.13,112.15,9418.0,100.5877,100.6325,100.5877,100.6056,9418.0
2017-09-06 13:30:00,112.15,112.21,112.15,112.15,10702.0,100.6056,100.6594,100.6056,100.6056,10702.0
2017-09-06 13:35:00,112.15,112.17,112.15,112.15,12901.0,100.6056,100.6236,100.6056,100.6056,12901.0
2017-09-06 13:40:00,112.16,112.16,112.03,112.03,8300.0,100.6146,100.6146,100.498,100.498,8300.0
2017-09-06 13:45:00,112.03,112.04,112.0,112.04,7932.0,100.498,100.5069,100.4711,100.5069,7932.0
2017-09-06 13:50:00,112.0,112.05,112.0,112.05,5900.0,100.4711,100.5159,100.4711,100.5159,5900.0
2017-09-06 13:55:00,112.05,112.08,112.05,112.07,9325.0,100.5159,100.5428,100.5159,100.5339,9325.0
2017-09-06 14:00:00,112.07,112.09,112.05,112.05,11901.0,100.5339,100.5518,100.5159,100.5159,11901.0
2017-09-06 14:05:00,112.05,112.07,112.04,112.06,10414.0,100.5159,100.5339,100.5069,100.5249,10414.0
2017-09-06 14:10:00,112.06,112.06,112.04,112.06,11300.0,100.5249,100.5249,100.5069,100.5249,11300.0
2017-09-06 14:15:00,112.06,112.12,112.05,112.12,7037.0,100.5249,100.5787,100.5159,100.5787,7037.0
2017-09-06 14:20:00,112.1,112.14,112.05,112.12,12800.0,100.5608,100.5967,100.5159,100.5787,12800.0
2017-09-06 14:25:00,112.12,112.18,112.12,112.17,22810.0,100.5787,100.6325,100.5787,100.6236,22810.0
2017-09-06 14:30:00,112.16,112.21,112.16,112.21,68535.0,100.6146,100.6594,100.6146,100.6594,68535.0
2017-09-06 14:35:00,112.22,112.24,112.2,112.21,7094.0,100.6684,100.6864,100.6505,100.6594,7094.0
2017-09-06 14:40:00,112.2,112.21,112.19,112.2,5531.0,100.6505,100.6594,100.6415,100.6505,5531.0
2017-09-06 14:45:00,112.2,112.23,112.19,112.2,7799.0,100.6505,100.6774,100.6415,100.6505,7799.0
2017-09-06 14:50:00,112.2,112.2,112.08,112.16,15065.0,100.6505,100.6505,100.5428,100.6146,15065.0
2017-09-06 14:55:00,112.15,112.2,112.15,112.16,23295.0,100.6056,100.6505,100.6056,100.6146,23295.0
2017-09-06 15:00:00,112.18,112.22,112.16,112.2,20272.0,100.6325,100.6684,100.6146,100.6505,20272.0
2017-09-06 15:05:00,112.2,112.22,112.2,112.2,5600.0,100.6505,100.6684,100.6505,100.6505,5600.0
2017-09-06 15:10:00,112.2,112.22,112.19,112.2,11651.0,100.6505,100.6684,100.6415,100.6505,11651.0
2017-09-06 15:15:00,112.2,112.25,112.19,112.23,20070.0,100.6505,100.6953,100.6415,100.6774,20070.0
2017-09-06 15:20:00,112.24,112.24,112.2,112.21,21097.0,100.6864,100.6864,100.6505,100.6594,21097.0
2017-09-06 15:25:00,112.22,112.28,112.21,112.27,11291.0,100.6684,100.7222,100.6594,100.7133,11291.0
2017-09-06 15:30:00,112.28,112.28,112.23,112.26,9002.0,100.7222,100.7222,100.6774,100.7043,9002.0
2017-09-06 15:35:00,112.26,112.26,112.2,112.2,16220.0,100.7043,100.7043,100.6505,100.6505,16220.0
2017-09-06 15:40:00,112.2,112.21,112.2,112.21,9232.0,100.6505,100.6594,100.6505,100.6594,9232.0
2017-09-06 15:45:00,112.2,112.28,112.2,112.23,16620.0,100.6505,100.7222,100.6505,100.6774,16620.0
2017-09-06 15:50:00,112.23,112.24,112.19,112.21,29411.0,100.6774,100.6864,100.6415,100.6594,29411.0
2017-09-06 15:55:00,112.22,112.22,112.09,112.18,75787.0,100.6684,100.6684,100.5518,100.6325,75787.0
2017-09-07 09:30:00,112.23,112.32,112.14,112.31,17862.0,100.6774,100.7581,100.5967,100.7492,17862.0
2017-09-07 09:35:00,112.31,112.31,112.26,112.28,700.0,100.7492,100.7492,100.7043,100.7222,700.0
2017-09-07 09:40:00,112.25,112.26,112.22,112.23,4906.0,100.6953,100.7043,100.6684,100.6774,4906.0
2017-09-07 09:45:00,112.26,112.35,112.26,112.31,7046.0,100.7043,100.785,100.7043,100.7492,7046.0
2017-09-07 09:50:00,112.31,112.32,112.28,112.28,2800.0,100.7492,100.7581,100.7222,100.7222,2800.0
2017-09-07 09:55:00,112.29,112.32,112.27,112.31,6500.0,100.7312,100.7581,100.7133,100.7492,6500.0
2017-09-07 10:00:00,112.31,112.32,112.22,112.25,5400.0,100.7492,100.7581,100.6684,100.6953,5400.0
2017-09-07 10:05:00,112.21,112.24,112.21,112.22,15297.0,100.6594,100.6864,100.6594,100.6684,15297.0
2017-09-07 10:10:00,112.21,112.21,112.17,112.2,10032.0,100.6594,100.6594,100.6236,100.6505,10032.0
2017-09-07 10:15:00,112.18,112.24,112.17,112.24,7200.0,100.6325,100.6864,100.6236,100.6864,7200.0
2017-09-07 10:20:00,112.24,112.31,112.24,112.27,12759.0,100.6864,100.7492,100.6864,100.7133,12759.0
2017-09-07 10:25:00,112.28,112.3,112.27,112.27,6423.0,100.7222,100.7402,100.7133,100.7133,6423.0
2017-09-07 10:30:00,112.25,112.25,112.23,112.25,7297.0,100.6953,100.6953,100.6774,100.6953,7297.0
2017-09-07 10:35:00,112.25,112.29,112.25,112.28,8400.0,100.6953,100.7312,100.6953,100.7222,8400.0
2017-09-07 10:40:00,112.28,112.4,112.28,112.39,17115.0,100.7222,100.8299,100.7222,100.8209,17115.0
2017-09-07 10:45:00,112.4,112.52,112.4,112.48,27915.0,100.8299,100.9375,100.8299,100.9017,27915.0
2017-09-07 10:50:00,112.49,112.49,112.36,112.36,13760.0,100.9106,100.9106,100.794,100.794,13760.0
2017-09-07 10:55:00,112.36,112.45,112.36,112.41,5225.0,100.794,100.8747,100.794,100.8389,5225.0
2017-09-07 11:00:00,112.41,112.48,112.41,112.45,5996.0,100.8389,100.9017,100.8389,100.8747,5996.0
2017-09-07 11:05:00,112.45,112.51,112.45,112.5,10224.0,100.8747,100.9286,100.8747,100.9196,10224.0
2017-09-07 11:10:00,112.49,112.59,112.48,112.48,8555.0,100.9106,101.0003,100.9017,100.9017,8555.0
2017-09-07 11:15:00,112.49,112.5,112.47,112.48,4473.0,100.9106,100.9196,100.8927,100.9017,4473.0
2017-09-07 11:20:00,112.47,112.54,112.47,112.5,3500.0,100.8927,100.9555,100.8927,100.9196,3500.0
2017-09-07 11:25:00,112.52,112.53,112.48,112.49,3559.0,100.9375,100.9465,100.9017,100.9106,3559.0
2017-09-07 11:30:00,112.52,112.52,112.47,112.49,7500.0,100.9375,100.9375,100.8927,100.9106,7500.0
2017-09-07 11:35:00,112.5,112.5,112.48,112.5,5100.0,100.9196,100.9196,100.9017,100.9196,5100.0
2017-09-07 11:40:00,112.5,112.51,112.47,112.47,8804.0,100.9196,100.9286,100.8927,100.8927,8804.0
2017-09-07 11:45:00,112.47,112.49,112.46,112.46,5934.0,100.8927,100.9106,100.8837,100.8837,5934.0
2017-09-07 11:50:00,112.46,112.48,112.46,112.47,4580.0,100.8837,100.9017,100.8837,100.8927,4580.0
2017-09-07 11:55:00,112.46,112.48,112.46,112.48,3600.0,100.8837,100.9017,100.8837,100.9017,3600.0
2017-09-07 12:00:00,112.48,112.49,112.46,112.49,16011.0,100.9017,100.9106,100.8837,100.9106,16011.0
2017-09-07 12:05:00,112.5,112.5,112.49,112.5,3727.0,100.9196,100.9196,100.9106,100.9196,3727.0
2017-09-07 12:10:00,112.5,112.53,112.47,112.48,42129.0,100.9196,100.9465,100.8927,100.9017,42129.0
2017-09-07 12:15:00,112.49,112.51,112.47,112.5,23635.0,100.9106,100.9286,100.8927,100.9196,23635.0
2017-09-07 12:20:00,112.49,112.52,112.47,112.47,8743.0,100.9106,100.9375,100.8927,100.8927,8743.0
2017-09-07 12:25:00,112.47,112.49,112.47,112.47,3250.0,100.8927,100.9106,100.8927,100.8927,3250.0
2017-09-07 12:30:00,112.48,112.48,112.46,112.47,6000.0,100.9017,100.9017,100.8837,100.8927,6000.0
2017-09-07 12:35:00,112.47,112.48,112.46,112.48,2696.0,100.8927,100.9017,100.8837,100.9017,2696.0
2017-09-07 12:40:00,112.47,112.48,112.45,112.46,10475.0,100.8927,100.9017,100.8747,100.8837,10475.0
2017-09-07 12:45:00,112.46,112.48,112.45,112.48,12533.0,100.8837,100.9017,100.8747,100.9017,12533.0
2017-09-07 12:50:00,112.48,112.48,112.45,112.47,2709.0,100.9017,100.9017,100.8747,100.8927,2709.0
2017-09-07 12:55:00,112.47,112.49,112.46,112.49,10008.0,100.8927,100.9106,100.8837,100.9106,10008.0
2017-09-07 13:00:00,112.49,112.53,112.48,112.48,10700.0,100.9106,100.9465,100.9017,100.9017,10700.0
2017-09-07 13:05:00,112.49,112.51,112.48,112.5,7282.0,100.9106,100.9286,100.9017,100.9196,7282.0
2017-09-07 13:10:00,112.5,112.55,112.5,112.55,6003.0,100.9196,100.9644,100.9196,100.9644,6003.0
2017-09-07 13:15:00,112.56,112.58,112.55,112.55,3600.0,100.9734,100.9914,100.9644,100.9644,3600.0
2017-09-07 13:20:00,112.56,112.57,112.55,112.57,4777.0,100.9734,100.9824,100.9644,100.9824,4777.0
2017-09-07 13:25:00,112.57,112.57,112.5,112.51,14779.0,100.9824,100.9824,100.9196,100.9286,14779.0
2017-09-07 13:30:00,112.51,112.52,112.5,112.52,3365.0,100.9286,100.9375,100.9196,100.9375,3365.0
2017-09-07 13:35:00,112.51,112.52,112.47,112.47,27475.0,100.9286,100.9375,100.8927,100.8927,27475.0
2017-09-07 13:40:00,112.46,112.46,112.37,112.38,20515.0,100.8837,100.8837,100.803,100.8119,20515.0
2017-09-07 13:45:00,112.39,112.42,112.39,112.42,5477.0,100.8209,100.8478,100.8209,100.8478,5477.0
2017-09-07 13:50:00,112.42,112.42,112.41,112.42,7826.0,100.8478,100.8478,100.8389,100.8478,7826.0
2017-09-07 13:55:00,112.42,112.42,112.35,112.36,11500.0,100.8478,100.8478,100.785,100.794,11500.0
2017-09-07 14:00:00,112.36,112.38,112.36,112.38,7985.0,100.794,100.8119,100.794,100.8119,7985.0
2017-09-07 14:05:00,112.38,112.38,112.36,112.36,8600.0,100.8119,100.8119,100.794,100.794,8600.0
2017-09-07 14:10:00,112.37,112.41,112.36,112.41,5253.0,100.803,100.8389,100.794,100.8389,5253.0
2017-09-07 14:15:00,112.42,112.43,112.39,112.4,4500.0,100.8478,100.8568,100.8209,100.8299,4500.0
2017-09-07 14:20:00,112.4,112.41,112.38,112.38,2945.0,100.8299,100.8389,100.8119,100.8119,2945.0
2017-09-07 14:25:00,112.38,112.39,112.34,112.34,5166.0,100.8119,100.8209,100.7761,100.7761,5166.0
2017-09-07 14:30:00,112.33,112.34,112.27,112.27,4050.0,100.7671,100.7761,100.7133,100.7133,4050.0
2017-09-07 14:35:00,112.28,112.33,112.27,112.28,11929.0,100.7222,100.7671,100.7133,100.7222,11929.0
2017-09-07 14:40:00,112.28,112.28,112.25,112.26,2100.0,100.7222,100.7222,100.6953,100.7043,2100.0
2017-09-07 14:45:00,112.25,112.29,112.24,112.29,10703.0,100.6953,100.7312,100.6864,100.7312,10703.0
2017-09-07 14:50:00,112.29,112.3,112.23,112.23,6557.0,100.7312,100.7402,100.6774,100.6774,6557.0
2017-09-07 14:55:00,112.23,112.24,112.23,112.24,2100.0,100.6774,100.6864,100.6774,100.6864,2100.0
2017-09-07 15:00:00,112.25,112.27,112.25,112.27,3000.0,100.6953,100.7133,100.6953,100.7133,3000.0
2017-09-07 15:05:00,112.27,112.29,112.27,112.29,3800.0,100.7133,100.7312,100.7133,100.7312,3800.0
2017-09-07 15:10:00,112.29,112.3,112.28,112.3,3645.0,100.7312,100.7402,100.7222,100.7402,3645.0
2017-09-07 15:15:00,112.3,112.33,112.29,112.31,6694.0,100.7402,100.7671,100.7312,100.7492,6694.0
2017-09-07 15:20:00,112.29,112.29,112.25,112.26,4937.0,100.7312,100.7312,100.6953,100.7043,4937.0
2017-09-07 15:25:00,112.27,112.29,112.24,112.25,7710.0,100.7133,100.7312,100.6864,100.6953,7710.0
2017-09-07 15:30:00,112.24,112.27,112.24,112.26,13917.0,100.6864,100.7133,100.6864,100.7043,13917.0
2017-09-07 15:35:00,112.27,112.32,112.27,112.3,8105.0,100.7133,100.7581,100.7133,100.7402,8105.0
2017-09-07 15:40:00,112.3,112.54,112.29,112.53,17677.0,100.7402,100.9555,100.7312,100.9465,17677.0
2017-09-07 15:45:00,112.51,112.52,112.48,112.5,12048.0,100.9286,100.9375,100.9017,100.9196,12048.0
2017-09-07 15:50:00,112.5,112.73,112.5,112.73,45294.0,100.9196,101.1259,100.9196,101.1259,45294.0
2017-09-07 15:55:00,112.72,112.75,112.56,112.6,70387.0,101.117,101.1439,100.9734,101.0093,70387.0
2017-09-08 09:30:00,112.4,112.41,112.31,112.32,11827.0,100.8299,100.8389,100.7492,100.7581,11827.0
2017-09-08 09:35:00,112.35,112.37,112.29,112.34,3523.0,100.785,100.803,100.7312,100.7761,3523.0
2017-09-08 09:40:00,112.32,112.33,112.29,112.32,1840.0,100.7581,100.7671,100.7312,100.7581,1840.0
2017-09-08 09:45:00,112.33,112.35,112.29,112.3,6341.0,100.7671,100.785,100.7312,100.7402,6341.0
2017-09-08 09:50:00,112.3,112.34,112.3,112.31,6765.0,100.7402,100.7761,100.7402,100.7492,6765.0
2017-09-08 09:55:00,112.33,112.43,112.33,112.43,3450.0,100.7671,100.8568,100.7671,100.8568,3450.0
2017-09-08 10:00:00,112.43,112.48,112.4,112.4,7200.0,100.8568,100.9017,100.8299,100.8299,7200.0
2017-09-08 10:05:00,112.38,112.38,112.34,112.34,2930.0,100.8119,100.8119,100.7761,100.7761,2930.0
2017-09-08 10:10:00,112.34,112.35,112.28,112.28,8370.0,100.7761,100.785,100.7222,100.7222,8370.0
2017-09-08 10:15:00,112.23,112.35,112.22,112.33,5715.0,100.6774,100.785,100.6684,100.7671,5715.0
2017-09-08 10:20:00,112.33,112.34,112.25,112.25,4283.0,100.7671,100.7761,100.6953,100.6953,4283.0
2017-09-08 10:25:00,112.26,112.31,112.23,112.26,20329.0,100.7043,100.7492,100.6774,100.7043,20329.0
2017-09-08 10:30:00,112.26,112.27,112.16,112.19,15145.0,100.7043,100.7133,100.6146,100.6415,15145.0
2017-09-08 10:35:00,112.19,112.22,112.19,112.2,4005.0,100.6415,100.6684,100.6415,100.6505,4005.0
2017-09-08 10:40:00,112.2,112.27,112.2,112.2,5067.0,100.6505,100.7133,100.6505,100.6505,5067.0
2017-09-08 10:45:00,112.2,112.37,112.2,112.35,10182.0,100.6505,100.803,100.6505,100.785,10182.0
2017-09-08 10:50:00,112.33,112.33,112.24,112.26,16383.0,100.7671,100.7671,100.6864,100.7043,16383.0
2017-09-08 10:55:00,112.26,112.35,112.26,112.35,4900.0,100.7043,100.785,100.7043,100.785,4900.0
2017-09-08 11:00:00,112.35,112.35,112.25,112.26,8977.0,100.785,100.785,100.6953,100.7043,8977.0
2017-09-08 11:05:00,112.26,112.27,112.26,112.27,2500.0,100.7043,100.7133,100.7043,100.7133,2500.0
2017-09-08 11:10:00,112.27,112.27,112.24,112.26,23159.0,100.7133,100.7133,100.6864,100.7043,23159.0
2017-09-08 11:15:00,112.26,112.36,112.24,112.3,14535.0,100.7043,100.794,100.6864,100.7402,14535.0
2017-09-08 11:20:00,112.29,112.31,112.28,112.3,700.0,100.7312,100.7492,100.7222,100.7402,700.0
2017-09-08 11:25:00,112.34,112.34,112.28,112.34,3803.0,100.7761,100.7761,100.7222,100.7761,3803.0
2017-09-08 11:30:00,112.32,112.33,112.29,112.29,3050.0,100.7581,100.7671,100.7312,100.7312,3050.0
2017-09-08 11:35:00,112.3,112.33,112.29,112.3,2933.0,100.7402,100.7671,100.7312,100.7402,2933.0
2017-09-08 11:40:00,112.29,112.32,112.28,112.3,3500.0,100.7312,100.7581,100.7222,100.7402,3500.0
2017-09-08 11:45:00,112.29,112.3,112.28,112.29,1401.0,100.7312,100.7402,100.7222,100.7312,1401.0
2017-09-08 11:50:00,112.28,112.32,112.28,112.32,2200.0,100.7222,100.7581,100.7222,100.7581,2200.0
2017-09-08 11:55:00,112.32,112.34,112.31,112.34,2600.0,100.7581,100.7761,100.7492,100.7761,2600.0
2017-09-08 12:00:00,112.34,112.35,112.31,112.32,2811.0,100.7761,100.785,100.7492,100.7581,2811.0
2017-09-08 12:05:00,112.32,112.33,112.31,112.32,1439.0,100.7581,100.7671,100.7492,100.7581,1439.0
2017-09-08 12:10:00,112.31,112.32,112.3,112.3,1900.0,100.7492,100.7581,100.7402,100.7402,1900.0
2017-09-08 12:15:00,112.3,112.36,112.22,112.35,30650.0,100.7402,100.794,100.6684,100.785,30650.0
2017-09-08 12:20:00,112.36,112.4,112.35,112.35,7587.0,100.794,100.8299,100.785,100.785,7587.0
2017-09-08 12:25:00,112.38,112.38,112.35,112.35,1700.0,100.8119,100.8119,100.785,100.785,1700.0
2017-09-08 12:30:00,112.35,112.44,112.35,112.41,6107.0,100.785,100.8658,100.785,100.8389,6107.0
2017-09-08 12:35:00,112.39,112.45,112.39,112.4,5729.0,100.8209,100.8747,100.8209,100.8299,5729.0
2017-09-08 12:40:00,112.41,112.44,112.4,112.41,1218.0,100.8389,100.8658,100.8299,100.8389,1218.0
2017-09-08 12:45:00,112.41,112.42,112.37,112.37,3400.0,100.8389,100.8478,100.803,100.803,3400.0
2017-09-08 12:50:00,112.37,112.38,112.35,112.36,2431.0,100.803,100.8119,100.785,100.794,2431.0
2017-09-08 12:55:00,112.35,112.35,112.29,112.3,20440.0,100.785,100.785,100.7312,100.7402,20440.0
2017-09-08 13:00:00,112.29,112.3,112.26,112.28,3100.0,100.7312,100.7402,100.7043,100.7222,3100.0
2017-09-08 13:05:00,112.26,112.28,112.26,112.27,1850.0,100.7043,100.7222,100.7043,100.7133,1850.0
2017-09-08 13:10:00,112.27,112.28,112.26,112.27,14035.0,100.7133,100.7222,100.7043,100.7133,14035.0
2017-09-08 13:15:00,112.27,112.3,112.27,112.3,3700.0,100.7133,100.7402,100.7133,100.7402,3700.0
2017-09-08 13:20:00,112.29,112.33,112.28,112.33,1400.0,100.7312,100.7671,100.7222,100.7671,1400.0
2017-09-08 13:25:00,112.32,112.32,112.3,112.31,700.0,100.7581,100.7581,100.7402,100.7492,700.0
2017-09-08 13:30:00,112.31,112.32,112.3,112.3,4200.0,100.7492,100.7581,100.7402,100.7402,4200.0
2017-09-08 13:35:00,112.31,112.32,112.27,112.27,3699.0,100.7492,100.7581,100.7133,100.7133,3699.0
2017-09-08 13:40:00,112.26,112.26,112.25,112.26,2340.0,100.7043,100.7043,100.6953,100.7043,2340.0
2017-09-08 13:45:00,112.26,112.31,112.26,112.31,3828.0,100.7043,100.7492,100.7043,100.7492,3828.0
2017-09-08 13:50:00,112.32,112.32,112.28,112.31,5100.0,100.7581,100.7581,100.7222,100.7492,5100.0
2017-09-08 13:55:00,112.3,112.34,112.3,112.32,5888.0,100.7402,100.7761,100.7402,100.7581,5888.0
2017-09-08 14:00:00,112.32,112.34,112.29,112.29,8200.0,100.7581,100.7761,100.7312,100.7312,8200.0
2017-09-08 14:05:00,112.28,112.34,112.28,112.3,3650.0,100.7222,100.7761,100.7222,100.7402,3650.0
2017-09-08 14:10:00,112.31,112.35,112.3,112.34,2546.0,100.7492,100.785,100.7402,100.7761,2546.0
2017-09-08 14:15:00,112.32,112.35,112.31,112.31,1000.0,100.7581,100.785,100.7492,100.7492,1000.0
2017-09-08 14:20:00,112.31,112.34,112.31,112.33,3050.0,100.7492,100.7761,100.7492,100.7671,3050.0
2017-09-08 14:25:00,112.34,112.38,112.33,112.36,10829.0,100.7761,100.8119,100.7671,100.794,10829.0
2017-09-08 14:30:00,112.36,112.37,112.35,112.35,2529.0,100.794,100.803,100.785,100.785,2529.0
2017-09-08 14:35:00,112.35,112.36,112.35,112.35,1660.0,100.785,100.794,100.785,100.785,1660.0
2017-09-08 14:40:00,112.35,112.36,112.35,112.35,8504.0,100.785,100.794,100.785,100.785,8504.0
2017-09-08 14:45:00,112.36,112.39,112.34,112.34,7076.0,100.794,100.8209,100.7761,100.7761,7076.0
2017-09-08 14:50:00,112.34,112.37,112.34,112.35,5354.0,100.7761,100.803,100.7761,100.785,5354.0
2017-09-08 14:55:00,112.35,112.35,112.31,112.31,3588.0,100.785,100.785,100.7492,100.7492,3588.0
2017-09-08 15:00:00,112.31,112.31,112.3,112.3,2212.0,100.7492,100.7492,100.7402,100.7402,2212.0
2017-09-08 15:05:00,112.3,112.35,112.3,112.31,11882.0,100.7402,100.785,100.7402,100.7492,11882.0
2017-09-08 15:10:00,112.3,112.32,112.3,112.3,4100.0,100.7402,100.7581,100.7402,100.7402,4100.0
2017-09-08 15:15:00,112.3,112.3,112.29,112.3,10679.0,100.7402,100.7402,100.7312,100.7402,10679.0
2017-09-08 15:20:00,112.3,112.3,112.27,112.27,7987.0,100.7402,100.7402,100.7133,100.7133,7987.0
2017-09-08 15:25:00,112.28,112.28,112.25,112.28,8250.0,100.7222,100.7222,100.6953,100.7222,8250.0
2017-09-08 15:30:00,112.28,112.31,112.28,112.31,11381.0,100.7222,100.7492,100.7222,100.7492,11381.0
2017-09-08 15:35:00,112.31,112.31,112.29,112.31,9895.0,100.7492,100.7492,100.7312,100.7492,9895.0
2017-09-08 15:40:00,112.3,112.31,112.27,112.29,12138.0,100.7402,100.7492,100.7133,100.7312,12138.0
2017-09-08 15:45:00,112.3,112.32,112.29,112.31,9301.0,100.7402,100.7581,100.7312,100.7492,9301.0
2017-09-08 15:50:00,112.3,112.32,112.3,112.31,10729.0,100.7402,100.7581,100.7402,100.7492,10729.0
2017-09-08 15:55:00,112.31,112.33,112.3,112.3,22201.0,100.7492,100.7671,100.7402,100.7402,22201.0
2017-09-11 09:30:00,112.5,112.55,112.26,112.53,8978.0,100.9196,100.9644,100.7043,100.9465,8978.0
2017-09-11 09:35:00,112.4,112.69,112.4,112.61,6502.0,100.8299,101.09,100.8299,101.0183,6502.0
2017-09-11 09:40:00,112.65,112.7,112.65,112.69,4801.0,101.0542,101.099,101.0542,101.09,4801.0
2017-09-11 09:45:00,112.7,112.7,112.64,112.64,6175.0,101.099,101.099,101.0452,101.0452,6175.0
2017-09-11 09:50:00,112.66,112.69,112.66,112.68,5028.0,101.0631,101.09,101.0631,101.0811,5028.0
2017-09-11 09:55:00,112.69,112.7,112.67,112.67,6138.0,101.09,101.099,101.0721,101.0721,6138.0
2017-09-11 10:00:00,112.66,112.7,112.66,112.7,8554.0,101.0631,101.099,101.0631,101.099,8554.0
2017-09-11 10:05:00,112.7,112.7,112.62,112.64,8022.0,101.099,101.099,101.0272,101.0452,8022.0
2017-09-11 10:10:00,112.64,112.65,112.58,112.59,4833.0,101.0452,101.0542,100.9914,101.0003,4833.0
2017-09-11 10:15:00,112.58,112.6,112.55,112.57,5556.0,100.9914,101.0093,100.9644,100.9824,5556.0
2017-09-11 10:20:00,112.57,112.6,112.52,112.52,2500.0,100.9824,101.0093,100.9375,100.9375,2500.0
2017-09-11 10:25:00,112.52,112.59,112.5,112.59,7180.0,100.9375,101.0003,100.9196,101.0003,7180.0
2017-09-11 10:30:00,112.59,112.64,112.58,112.64,4250.0,101.0003,101.0452,100.9914,101.0452,4250.0
2017-09-11 10:35:00,112.64,112.69,112.62,112.69,6284.0,101.0452,101.09,101.0272,101.09,6284.0
2017-09-11 10:40:00,112.68,112.7,112.64,112.65,11789.0,101.0811,101.099,101.0452,101.0542,11789.0
2017-09-11 10:45:00,112.63,112.64,112.6,112.61,3200.0,101.0362,101.0452,101.0093,101.0183,3200.0
2017-09-11 10:50:00,112.61,112.63,112.6,112.62,4866.0,101.0183,101.0362,101.0093,101.0272,4866.0
2017-09-11 10:55:00,112.62,112.62,112.53,112.53,3800.0,101.0272,101.0272,100.9465,100.9465,3800.0
2017-09-11 11:00:00,112.54,112.56,112.54,112.56,5598.0,100.9555,100.9734,100.9555,100.9734,5598.0
2017-09-11 11:05:00,112.57,112.62,112.56,112.61,4054.0,100.9824,101.0272,100.9734,101.0183,4054.0
2017-09-11 11:10:00,112.61,112.62,112.59,112.6,4700.0,101.0183,101.0272,101.0003,101.0093,4700.0
2017-09-11 11:15:00,112.6,112.62,112.56,112.62,8988.0,101.0093,101.0272,100.9734,101.0272,8988.0
2017-09-11 11:20:00,112.63,112.65,112.57,112.57,4716.0,101.0362,101.0542,100.9824,100.9824,4716.0
2017-09-11 11:25:00,112.57,112.6,112.56,112.58,3491.0,100.9824,101.0093,100.9734,100.9914,3491.0
2017-09-11 11:30:00,112.58,112.66,112.58,112.66,2950.0,100.9914,101.0631,100.9914,101.0631,2950.0
2017-09-11 11:35:00,112.66,112.66,112.63,112.66,5881.0,101.0631,101.0631,101.0362,101.0631,5881.0
2017-09-11 11:40:00,112.63,112.65,112.6,112.61,3830.0,101.0362,101.0542,101.0093,101.0183,3830.0
2017-09-11 11:45:00,112.61,112.64,112.61,112.64,2800.0,101.0183,101.0452,101.0183,101.0452,2800.0
2017-09-11 11:50:00,112.63,112.63,112.6,112.62,7262.0,101.0362,101.0362,101.0093,101.0272,7262.0
2017-09-11 11:55:00,112.63,112.64,112.63,112.64,700.0,101.0362,101.0452,101.0362,101.0452,700.0
2017-09-11 12:00:00,112.63,112.66,112.62,112.64,4474.0,101.0362,101.0631,101.0272,101.0452,4474.0
2017-09-11 12:05:00,112.65,112.65,112.63,112.63,1100.0,101.0542,101.0542,101.0362,101.0362,1100.0
2017-09-11 12:10:00,112.63,112.63,112.62,112.62,1900.0,101.0362,101.0362,101.0272,101.0272,1900.0
2017-09-11 12:15:00,112.63,112.7,112.63,112.68,19775.0,101.0362,101.099,101.0362,101.0811,19775.0
2017-09-11 12:20:00,112.67,112.68,112.64,112.64,6356.0,101.0721,101.0811,101.0452,101.0452,6356.0
2017-09-11 12:25:00,112.63,112.64,112.62,112.63,2000.0,101.0362,101.0452,101.0272,101.0362,2000.0
2017-09-11 12:30:00,112.63,112.65,112.61,112.63,9177.0,101.0362,101.0542,101.0183,101.0362,9177.0
2017-09-11 12:35:00,112.62,112.64,112.61,112.61,1414.0,101.0272,101.0452,101.0183,101.0183,1414.0
2017-09-11 12:40:00,112.62,112.65,112.62,112.65,3118.0,101.0272,101.0542,101.0272,101.0542,3118.0
2017-09-11 12:45:00,112.66,112.66,112.65,112.65,2000.0,101.0631,101.0631,101.0542,101.0542,2000.0
2017-09-11 12:50:00,112.66,112.68,112.66,112.67,4318.0,101.0631,101.0811,101.0631,101.0721,4318.0
2017-09-11 12:55:00,112.67,112.67,112.61,112.61,3000.0,101.0721,101.0721,101.0183,101.0183,3000.0
2017-09-11 13:00:00,112.61,112.63,112.61,112.63,4471.0,101.0183,101.0362,101.0183,101.0362,4471.0
2017-09-11 13:05:00,112.63,112.63,112.63,112.63,1838.0,101.0362,101.0362,101.0362,101.0362,1838.0
2017-09-11 13:10:00,112.64,112.64,112.62,112.63,1600.0,101.0452,101.0452,101.0272,101.0362,1600.0
2017-09-11 13:15:00,112.62,112.64,112.62,112.62,1259.0,101.0272,101.0452,101.0272,101.0272,1259.0
2017-09-11 13:20:00,112.62,112.62,112.6,112.61,4883.0,101.0272,101.0272,101.0093,101.0183,4883.0
2017-09-11 13:25:00,112.6,112.63,112.6,112.62,3600.0,101.0093,101.0362,101.0093,101.0272,3600.0
2017-09-11 13:30:00,112.61,112.61,112.6,112.6,6300.0,101.0183,101.0183,101.0093,101.0093,6300.0
2017-09-11 13:35:00,112.6,112.61,112.55,112.58,4700.0,101.0093,101.0183,100.9644,100.9914,4700.0
2017-09-11 13:40:00,112.59,112.61,112.59,112.61,1500.0,101.0003,101.0183,101.0003,101.0183,1500.0
2017-09-11 13:45:00,112.6,112.62,112.6,112.61,11489.0,101.0093,101.0272,101.0093,101.0183,11489.0
2017-09-11 13:50:00,112.61,112.64,112.6,112.64,7399.0,101.0183,101.0452,101.0093,101.0452,7399.0
2017-09-11 13:55:00,112.64,112.64,112.63,112.63,1000.0,101.0452,101.0452,101.0362,101.0362,1000.0
2017-09-11 14:00:00,112.63,112.65,112.62,112.63,7200.0,101.0362,101.0542,101.0272,101.0362,7200.0
2017-09-11 14:05:00,112.64,112.64,112.61,112.61,1200.0,101.0452,101.0452,101.0183,101.0183,1200.0
2017-09-11 14:10:00,112.61,112.69,112.61,112.68,9658.0,101.0183,101.09,101.0183,101.0811,9658.0
2017-09-11 14:15:00,112.68,112.69,112.68,112.69,1715.0,101.0811,101.09,101.0811,101.09,1715.0
2017-09-11 14:20:00,112.68,112.69,112.67,112.67,3995.0,101.0811,101.09,101.0721,101.0721,3995.0
2017-09-11 14:25:00,112.68,112.69,112.67,112.67,2665.0,101.0811,101.09,101.0721,101.0721,2665.0
2017-09-11 14:30:00,112.68,112.69,112.67,112.68,2500.0,101.0811,101.09,101.0721,101.0811,2500.0
2017-09-11 14:35:00,112.67,112.67,112.64,112.64,4100.0,101.0721,101.0721,101.0452,101.0452,4100.0
2017-09-11 14:40:00,112.64,112.7,112.64,112.7,25607.0,101.0452,101.099,101.0452,101.099,25607.0
2017-09-11 14:45:00,112.7,112.7,112.67,112.67,5768.0,101.099,101.099,101.0721,101.0721,5768.0
2017-09-11 14:50:00,112.68,112.68,112.65,112.66,2100.0,101.0811,101.0811,101.0542,101.0631,2100.0
2017-09-11 14:55:00,112.65,112.65,112.62,112.64,8445.0,101.0542,101.0542,101.0272,101.0452,8445.0
2017-09-11 15:00:00,112.65,112.65,112.6,112.6,7119.0,101.0542,101.0542,101.0093,101.0093,7119.0
2017-09-11 15:05:00,112.6,112.64,112.58,112.63,11647.0,101.0093,101.0452,100.9914,101.0362,11647.0
2017-09-11 15:10:00,112.62,112.68,112.62,112.67,8272.0,101.0272,101.0811,101.0272,101.0721,8272.0
2017-09-11 15:15:00,112.67,112.68,112.66,112.67,5600.0,101.0721,101.0811,101.0631,101.0721,5600.0
2017-09-11 15:20:00,112.67,112.68,112.65,112.65,10232.0,101.0721,101.0811,101.0542,101.0542,10232.0
2017-09-11 15:25:00,112.65,112.66,112.64,112.66,4943.0,101.0542,101.0631,101.0452,101.0631,4943.0
2017-09-11 15:30:00,112.64,112.65,112.62,112.63,2575.0,101.0452,101.0542,101.0272,101.0362,2575.0
2017-09-11 15:35:00,112.63,112.63,112.56,112.58,5700.0,101.0362,101.0362,100.9734,100.9914,5700.0
2017-09-11 15:40:00,112.57,112.62,112.55,112.56,16507.0,100.9824,101.0272,100.9644,100.9734,16507.0
2017-09-11 15:45:00,112.56,112.56,112.55,112.56,7352.0,100.9734,100.9734,100.9644,100.9734,7352.0
2017-09-11 15:50:00,112.56,112.58,112.55,112.57,25991.0,100.9734,100.9914,100.9644,100.9824,25991.0
2017-09-11 15:55:00,112.57,112.61,112.51,112.59,27910.0,100.9824,101.0183,100.9286,101.0003,27910.0
2017-09-12 09:30:00,112.66,112.7,112.63,112.7,21723.0,101.0631,101.099,101.0362,101.099,21723.0
2017-09-12 09:35:00,112.69,112.79,112.64,112.7,31579.0,101.09,101.1797,101.0452,101.099,31579.0
2017-09-12 09:40:00,112.68,112.71,112.67,112.68,9300.0,101.0811,101.108,101.0721,101.0811,9300.0
2017-09-12 09:45:00,112.68,112.7,112.66,112.67,5100.0,101.0811,101.099,101.0631,101.0721,5100.0
2017-09-12 09:50:00,112.67,112.69,112.64,112.67,3150.0,101.0721,101.09,101.0452,101.0721,3150.0
2017-09-12 09:55:00,112.69,112.7,112.67,112.68,4160.0,101.09,101.099,101.0721,101.0811,4160.0
2017-09-12 10:00:00,112.69,112.69,112.67,112.67,4529.0,101.09,101.09,101.0721,101.0721,4529.0
2017-09-12 10:05:00,112.68,112.69,112.66,112.69,1139.0,101.0811,101.09,101.0631,101.09,1139.0
2017-09-12 10:10:00,112.68,112.7,112.68,112.69,1962.0,101.0811,101.099,101.0811,101.09,1962.0
2017-09-12 10:15:00,112.69,112.7,112.67,112.68,12363.0,101.09,101.099,101.0721,101.0811,12363.0
2017-09-12 10:20:00,112.68,112.68,112.66,112.67,6338.0,101.0811,101.0811,101.0631,101.0721,6338.0
2017-09-12 10:25:00,112.67,112.69,112.66,112.69,4722.0,101.0721,101.09,101.0631,101.09,4722.0
2017-09-12 10:30:00,112.69,112.69,112.68,112.68,5027.0,101.09,101.09,101.0811,101.0811,5027.0
2017-09-12 10:35:00,112.69,112.7,112.68,112.69,4000.0,101.09,101.099,101.0811,101.09,4000.0
2017-09-12 10:40:00,112.7,112.7,112.68,112.68,9498.0,101.099,101.099,101.0811,101.0811,9498.0
2017-09-12 10:45:00,112.69,112.7,112.68,112.69,3200.0,101.09,101.099,101.0811,101.09,3200.0
2017-09-12 10:50:00,112.7,112.7,112.68,112.69,4300.0,101.099,101.099,101.0811,101.09,4300.0
2017-09-12 10:55:00,112.69,112.69,112.68,112.69,1646.0,101.09,101.09,101.0811,101.09,1646.0
2017-09-12 11:00:00,112.69,112.72,112.69,112.7,25174.0,101.09,101.117,101.09,101.099,25174.0
2017-09-12 11:05:00,112.69,112.7,112.69,112.7,6136.0,101.09,101.099,101.09,101.099,6136.0
2017-09-12 11:10:00,112.7,112.7,112.68,112.69,3525.0,101.099,101.099,101.0811,101.09,3525.0
2017-09-12 11:15:00,112.69,112.7,112.68,112.69,8144.0,101.09,101.099,101.0811,101.09,8144.0
2017-09-12 11:20:00,112.69,112.7,112.69,112.7,17199.0,101.09,101.099,101.09,101.099,17199.0
2017-09-12 11:25:00,112.7,112.78,112.7,112.76,22300.0,101.099,101.1708,101.099,101.1528,22300.0
2017-09-12 11:30:00,112.75,112.75,112.72,112.72,800.0,101.1439,101.1439,101.117,101.117,800.0
2017-09-12 11:35:00,112.72,112.73,112.7,112.72,1400.0,101.117,101.1259,101.099,101.117,1400.0
2017-09-12 11:40:00,112.71,112.72,112.7,112.71,3922.0,101.108,101.117,101.099,101.108,3922.0
2017-09-12 11:45:00,112.71,112.75,112.7,112.75,17460.0,101.108,101.1439,101.099,101.1439,17460.0
2017-09-12 11:50:00,112.75,112.75,112.72,112.74,6600.0,101.1439,101.1439,101.117,101.1349,6600.0
2017-09-12 11:55:00,112.73,112.74,112.71,112.71,6935.0,101.1259,101.1349,101.108,101.108,6935.0
2017-09-12 12:00:00,112.71,112.73,112.71,112.72,3353.0,101.108,101.1259,101.108,101.117,3353.0
2017-09-12 12:05:00,112.72,112.73,112.72,112.73,4595.0,101.117,101.1259,101.117,101.1259,4595.0
2017-09-12 12:10:00,112.73,112.73,112.72,112.73,1000.0,101.1259,101.1259,101.117,101.1259,1000.0
2017-09-12 12:15:00,112.73,112.75,112.72,112.74,5068.0,101.1259,101.1439,101.117,101.1349,5068.0
2017-09-12 12:20:00,112.75,112.75,112.74,112.75,1748.0,101.1439,101.1439,101.1349,101.1439,1748.0
2017-09-12 12:25:00,112.75,112.76,112.74,112.75,3400.0,101.1439,101.1528,101.1349,101.1439,3400.0
2017-09-12 12:30:00,112.75,112.75,112.74,112.75,3132.0,101.1439,101.1439,101.1349,101.1439,3132.0
2017-09-12 12:35:00,112.74,112.75,112.74,112.75,12302.0,101.1349,101.1439,101.1349,101.1439,12302.0
2017-09-12 12:40:00,112.75,112.75,112.7,112.75,21475.0,101.1439,101.1439,101.099,101.1439,21475.0
2017-09-12 12:45:00,112.73,112.78,112.72,112.78,25316.0,101.1259,101.1708,101.117,101.1708,25316.0
2017-09-12 12:50:00,112.78,112.78,112.77,112.77,700.0,101.1708,101.1708,101.1618,101.1618,700.0
2017-09-12 12:55:00,112.78,112.78,112.75,112.78,7455.0,101.1708,101.1708,101.1439,101.1708,7455.0
2017-09-12 13:00:00,112.77,112.77,112.74,112.75,5402.0,101.1618,101.1618,101.1349,101.1439,5402.0
2017-09-12 13:05:00,112.75,112.76,112.75,112.75,8801.0,101.1439,101.1528,101.1439,101.1439,8801.0
2017-09-12 13:10:00,112.74,112.75,112.73,112.74,8202.0,101.1349,101.1439,101.1259,101.1349,8202.0
2017-09-12 13:15:00,112.74,112.77,112.73,112.76,14700.0,101.1349,101.1618,101.1259,101.1528,14700.0
2017-09-12 13:20:00,112.76,112.77,112.75,112.77,29600.0,101.1528,101.1618,101.1439,101.1618,29600.0
2017-09-12 13:25:00,112.77,112.77,112.73,112.75,33205.0,101.1618,101.1618,101.1259,101.1439,33205.0
2017-09-12 13:30:00,112.75,112.75,112.74,112.74,8443.0,101.1439,101.1439,101.1349,101.1349,8443.0
2017-09-12 13:35:00,112.73,112.75,112.69,112.74,17531.0,101.1259,101.1439,101.09,101.1349,17531.0
2017-09-12 13:40:00,112.75,112.79,112.74,112.77,11981.0,101.1439,101.1797,101.1349,101.1618,11981.0
2017-09-12 13:45:00,112.77,112.78,112.74,112.75,12200.0,101.1618,101.1708,101.1349,101.1439,12200.0
2017-09-12 13:50:00,112.75,112.77,112.75,112.77,4300.0,101.1439,101.1618,101.1439,101.1618,4300.0
2017-09-12 13:55:00,112.77,112.77,112.72,112.72,17577.0,101.1618,101.1618,101.117,101.117,17577.0
2017-09-12 14:00:00,112.73,112.76,112.72,112.76,9643.0,101.1259,101.1528,101.117,101.1528,9643.0
2017-09-12 14:05:00,112.76,112.76,112.74,112.76,3493.0,101.1528,101.1528,101.1349,101.1528,3493.0
2017-09-12 14:10:00,112.76,112.78,112.75,112.78,2900.0,101.1528,101.1708,101.1439,101.1708,2900.0
2017-09-12 14:15:00,112.79,112.8,112.76,112.76,28322.0,101.1797,101.1887,101.1528,101.1528,28322.0
2017-09-12 14:20:00,112.77,112.77,112.73,112.73,3200.0,101.1618,101.1618,101.1259,101.1259,3200.0
2017-09-12 14:25:00,112.73,112.74,112.73,112.73,800.0,101.1259,101.1349,101.1259,101.1259,800.0
2017-09-12 14:30:00,112.73,112.75,112.73,112.75,9075.0,101.1259,101.1439,101.1259,101.1439,9075.0
2017-09-12 14:35:00,112.75,112.75,112.74,112.75,3145.0,101.1439,101.1439,101.1349,101.1439,3145.0
2017-09-12 14:40:00,112.74,112.75,112.73,112.75,13558.0,101.1349,101.1439,101.1259,101.1439,13558.0
2017-09-12 14:45:00,112.75,112.75,112.74,112.75,2400.0,101.1439,101.1439,101.1349,101.1439,2400.0
2017-09-12 14:50:00,112.75,112.75,112.73,112.75,6480.0,101.1439,101.1439,101.1259,101.1439,6480.0
2017-09-12 14:55:00,112.75,112.76,112.74,112.76,10834.0,101.1439,101.1528,101.1349,101.1528,10834.0
2017-09-12 15:00:00,112.76,112.76,112.74,112.75,3872.0,101.1528,101.1528,101.1349,101.1439,3872.0
2017-09-12 15:05:00,112.75,112.76,112.74,112.75,9406.0,101.1439,101.1528,101.1349,101.1439,9406.0
2017-09-12 15:10:00,112.75,112.75,112.74,112.75,3803.0,101.1439,101.1439,101.1349,101.1439,3803.0
2017-09-12 15:15:00,112.75,112.75,112.74,112.75,5800.0,101.1439,101.1439,101.1349,101.1439,5800.0
2017-09-12 15:20:00,112.75,112.76,112.74,112.76,10845.0,101.1439,101.1528,101.1349,101.1528,10845.0
2017-09-12 15:25:00,112.76,112.77,112.75,112.75,9140.0,101.1528,101.1618,101.1439,101.1439,9140.0
2017-09-12 15:30:00,112.76,112.77,112.74,112.77,9414.0,101.1528,101.1618,101.1349,101.1618,9414.0
2017-09-12 15:35:00,112.77,112.78,112.75,112.75,12722.0,101.1618,101.1708,101.1439,101.1439,12722.0
2017-09-12 15:40:00,112.76,112.76,112.75,112.76,13548.0,101.1528,101.1528,101.1439,101.1528,13548.0
2017-09-12 15:45:00,112.76,112.76,112.75,112.75,13195.0,101.1528,101.1528,101.1439,101.1439,13195.0
2017-09-12 15:50:00,112.75,112.81,112.75,112.78,42541.0,101.1439,101.1977,101.1439,101.1708,42541.0
2017-09-12 15:55:00,112.79,112.81,112.75,112.76,36907.0,101.1797,101.1977,101.1439,101.1528,36907.0
2017-09-13 09:30:00,112.71,112.78,112.66,112.75,25174.0,101.108,101.1708,101.0631,101.1439,25174.0
2017-09-13 09:35:00,112.73,112.75,112.6,112.74,16809.0,101.1259,101.1439,101.0093,101.1349,16809.0
2017-09-13 09:40:00,112.73,112.73,112.69,112.71,4650.0,101.1259,101.1259,101.09,101.108,4650.0
2017-09-13 09:45:00,112.72,112.74,112.67,112.69,6700.0,101.117,101.1349,101.0721,101.09,6700.0
2017-09-13 09:50:00,112.69,112.74,112.67,112.73,4850.0,101.09,101.1349,101.0721,101.1259,4850.0
2017-09-13 09:55:00,112.74,112.8,112.74,112.77,2000.0,101.1349,101.1887,101.1349,101.1618,2000.0
2017-09-13 10:00:00,112.77,112.78,112.74,112.74,2000.0,101.1618,101.1708,101.1349,101.1349,2000.0
2017-09-13 10:05:00,112.73,112.75,112.71,112.71,5111.0,101.1259,101.1439,101.108,101.108,5111.0
2017-09-13 10:10:00,112.71,112.81,112.7,112.78,17573.0,101.108,101.1977,101.099,101.1708,17573.0
2017-09-13 10:15:00,112.77,112.8,112.76,112.78,6300.0,101.1618,101.1887,101.1528,101.1708,6300.0
2017-09-13 10:20:00,112.77,112.8,112.77,112.79,4995.0,101.1618,101.1887,101.1618,101.1797,4995.0
2017-09-13 10:25:00,112.79,112.79,112.74,112.74,8117.0,101.1797,101.1797,101.1349,101.1349,8117.0
2017-09-13 10:30:00,112.75,112.79,112.72,112.79,3396.0,101.1439,101.1797,101.117,101.1797,3396.0
2017-09-13 10:35:00,112.79,112.79,112.73,112.78,10773.0,101.1797,101.1797,101.1259,101.1708,10773.0
2017-09-13 10:40:00,112.77,112.8,112.74,112.77,9176.0,101.1618,101.1887,101.1349,101.1618,9176.0
2017-09-13 10:45:00,112.77,112.8,112.76,112.79,9761.0,101.1618,101.1887,101.1528,101.1797,9761.0
2017-09-13 10:50:00,112.79,112.8,112.76,112.79,10550.0,101.1797,101.1887,101.1528,101.1797,10550.0
2017-09-13 10:55:00,112.79,112.79,112.75,112.77,7800.0,101.1797,101.1797,101.1439,101.1618,7800.0
2017-09-13 11:00:00,112.77,112.8,112.75,112.76,9988.0,101.1618,101.1887,101.1439,101.1528,9988.0
2017-09-13 11:05:00,112.77,112.79,112.73,112.78,9142.0,101.1618,101.1797,101.1259,101.1708,9142.0
2017-09-13 11:10:00,112.76,112.77,112.74,112.76,6100.0,101.1528,101.1618,101.1349,101.1528,6100.0
2017-09-13 11:15:00,112.76,112.76,112.74,112.75,9710.0,101.1528,101.1528,101.1349,101.1439,9710.0
2017-09-13 11:20:00,112.75,112.75,112.72,112.74,7942.0,101.1439,101.1439,101.117,101.1349,7942.0
2017-09-13 11:25:00,112.74,112.74,112.71,112.74,8712.0,101.1349,101.1349,101.108,101.1349,8712.0
2017-09-13 11:30:00,112.74,112.75,112.72,112.74,4000.0,101.1349,101.1439,101.117,101.1349,4000.0
2017-09-13 11:35:00,112.73,112.74,112.68,112.71,8518.0,101.1259,101.1349,101.0811,101.108,8518.0
2017-09-13 11:40:00,112.7,112.71,112.67,112.71,15432.0,101.099,101.108,101.0721,101.108,15432.0
2017-09-13 11:45:00,112.71,112.73,112.7,112.73,5200.0,101.108,101.1259,101.099,101.1259,5200.0
2017-09-13 11:50:00,112.72,112.74,112.71,112.73,3400.0,101.117,101.1349,101.108,101.1259,3400.0
2017-09-13 11:55:00,112.73,112.75,112.72,112.74,1400.0,101.1259,101.1439,101.117,101.1349,1400.0
2017-09-13 12:00:00,112.72,112.74,112.69,112.74,17580.0,101.117,101.1349,101.09,101.1349,17580.0
2017-09-13 12:05:00,112.73,112.74,112.72,112.73,1304.0,101.1259,101.1349,101.117,101.1259,1304.0
2017-09-13 12:10:00,112.73,112.75,112.73,112.75,4948.0,101.1259,101.1439,101.1259,101.1439,4948.0
2017-09-13 12:15:00,112.76,112.8,112.76,112.78,8780.0,101.1528,101.1887,101.1528,101.1708,8780.0
2017-09-13 12:20:00,112.79,112.8,112.78,112.8,4291.0,101.1797,101.1887,101.1708,101.1887,4291.0
2017-09-13 12:25:00,112.79,112.8,112.79,112.8,3666.0,101.1797,101.1887,101.1797,101.1887,3666.0
2017-09-13 12:30:00,112.8,112.8,112.78,112.79,7570.0,101.1887,101.1887,101.1708,101.1797,7570.0
2017-09-13 12:35:00,112.78,112.8,112.76,112.79,4425.0,101.1708,101.1887,101.1528,101.1797,4425.0
2017-09-13 12:40:00,112.8,112.81,112.78,112.79,10658.0,101.1887,101.1977,101.1708,101.1797,10658.0
2017-09-13 12:45:00,112.8,112.8,112.79,112.79,3243.0,101.1887,101.1887,101.1797,101.1797,3243.0
2017-09-13 12:50:00,112.8,112.8,112.77,112.78,2438.0,101.1887,101.1887,101.1618,101.1708,2438.0
2017-09-13 12:55:00,112.79,112.79,112.76,112.76,1700.0,101.1797,101.1797,101.1528,101.1528,1700.0
2017-09-13 13:00:00,112.76,112.77,112.74,112.75,3500.0,101.1528,101.1618,101.1349,101.1439,3500.0
2017-09-13 13:05:00,112.76,112.76,112.74,112.76,3138.0,101.1528,101.1528,101.1349,101.1528,3138.0
2017-09-13 13:10:00,112.76,112.79,112.76,112.78,2719.0,101.1528,101.1797,101.1528,101.1708,2719.0
2017-09-13 13:15:00,112.78,112.78,112.78,112.78,100.0,101.1708,101.1708,101.1708,101.1708,100.0
2017-09-13 13:20:00,112.78,112.78,112.77,112.78,500.0,101.1708,101.1708,101.1618,101.1708,500.0
2017-09-13 13:25:00,112.77,112.78,112.76,112.76,900.0,101.1618,101.1708,101.1528,101.1528,900.0
2017-09-13 13:30:00,112.76,112.78,112.75,112.75,3700.0,101.1528,101.1708,101.1439,101.1439,3700.0
2017-09-13 13:35:00,112.75,112.75,112.65,112.66,66650.0,101.1439,101.1439,101.0542,101.0631,66650.0
2017-09-13 13:40:00,112.66,112.72,112.65,112.7,5050.0,101.0631,101.117,101.0542,101.099,5050.0
2017-09-13 13:45:00,112.71,112.71,112.69,112.7,6542.0,101.108,101.108,101.09,101.099,6542.0
2017-09-13 13:50:00,112.69,112.7,112.68,112.68,4062.0,101.09,101.099,101.0811,101.0811,4062.0
2017-09-13 13:55:00,112.68,112.69,112.67,112.67,6350.0,101.0811,101.09,101.0721,101.0721,6350.0
2017-09-13 14:00:00,112.68,112.7,112.67,112.69,5916.0,101.0811,101.099,101.0721,101.09,5916.0
2017-09-13 14:05:00,112.68,112.74,112.68,112.73,9900.0,101.0811,101.1349,101.0811,101.1259,9900.0
2017-09-13 14:10:00,112.74,112.74,112.72,112.74,7120.0,101.1349,101.1349,101.117,101.1349,7120.0
2017-09-13 14:15:00,112.73,112.75,112.73,112.75,1760.0,101.1259,101.1439,101.1259,101.1439,1760.0
2017-09-13 14:20:00,112.75,112.75,112.73,112.74,5001.0,101.1439,101.1439,101.1259,101.1349,5001.0
2017-09-13 14:25:00,112.73,112.74,112.72,112.72,3400.0,101.1259,101.1349,101.117,101.117,3400.0
2017-09-13 14:30:00,112.72,112.73,112.7,112.71,3000.0,101.117,101.1259,101.099,101.108,3000.0
2017-09-13 14:35:00,112.71,112.72,112.7,112.7,4600.0,101.108,101.117,101.099,101.099,4600.0
2017-09-13 14:40:00,112.69,112.7,112.69,112.69,1500.0,101.09,101.099,101.09,101.09,1500.0
2017-09-13 14:45:00,112.7,112.7,112.68,112.68,7100.0,101.099,101.099,101.0811,101.0811,7100.0
2017-09-13 14:50:00,112.7,112.7,112.68,112.69,2800.0,101.099,101.099,101.0811,101.09,2800.0
2017-09-13 14:55:00,112.69,112.7,112.68,112.69,4021.0,101.09,101.099,101.0811,101.09,4021.0
2017-09-13 15:00:00,112.69,112.74,112.68,112.73,53101.0,101.09,101.1349,101.0811,101.1259,53101.0
2017-09-13 15:05:00,112.74,112.78,112.73,112.78,11634.0,101.1349,101.1708,101.1259,101.1708,11634.0
2017-09-13 15:10:00,112.78,112.8,112.75,112.76,13242.0,101.1708,101.1887,101.1439,101.1528,13242.0
2017-09-13 15:15:00,112.75,112.76,112.73,112.74,36825.0,101.1439,101.1528,101.1259,101.1349,36825.0
2017-09-13 15:20:00,112.74,112.75,112.72,112.74,4003.0,101.1349,101.1439,101.117,101.1349,4003.0
2017-09-13 15:25:00,112.74,112.75,112.71,112.72,10096.0,101.1349,101.1439,101.108,101.117,10096.0
2017-09-13 15:30:00,112.72,112.75,112.71,112.75,5380.0,101.117,101.1439,101.108,101.1439,5380.0
2017-09-13 15:35:00,112.74,112.78,112.73,112.73,66940.0,101.1349,101.1708,101.1259,101.1259,66940.0
2017-09-13 15:40:00,112.73,112.74,112.64,112.64,38387.0,101.1259,101.1349,101.0452,101.0452,38387.0
2017-09-13 15:45:00,112.64,112.69,112.64,112.64,74428.0,101.0452,101.09,101.0452,101.0452,74428.0
2017-09-13 15:50:00,112.65,112.69,112.64,112.64,29842.0,101.0542,101.09,101.0452,101.0452,29842.0
2017-09-13 15:55:00,112.63,112.68,112.62,112.62,56498.0,101.0362,101.0811,101.0272,101.0272,56498.0
2017-09-14 09:30:00,112.46,112.75,112.36,112.53,23805.0,100.8837,101.1439,100.794,100.9465,23805.0
2017-09-14 09:35:00,112.55,112.56,112.51,112.54,56697.0,100.9644,100.9734,100.9286,100.9555,56697.0
2017-09-14 09:40:00,112.55,112.6,112.38,112.41,37931.0,100.9644,101.0093,100.8119,100.8389,37931.0
2017-09-14 09:45:00,112.45,112.45,112.33,112.36,18614.0,100.8747,100.8747,100.7671,100.794,18614.0
2017-09-14 09:50:00,112.38,112.51,112.35,112.47,43052.0,100.8119,100.9286,100.785,100.8927,43052.0
2017-09-14 09:55:00,112.45,112.49,112.41,112.42,3855.0,100.8747,100.9106,100.8389,100.8478,3855.0
2017-09-14 10:00:00,112.42,112.5,112.4,112.49,19073.0,100.8478,100.9196,100.8299,100.9106,19073.0
2017-09-14 10:05:00,112.5,112.53,112.5,112.52,15201.0,100.9196,100.9465,100.9196,100.9375,15201.0
2017-09-14 10:10:00,112.5,112.52,112.49,112.5,13270.0,100.9196,100.9375,100.9106,100.9196,13270.0
2017-09-14 10:15:00,112.49,112.49,112.47,112.48,4790.0,100.9106,100.9106,100.8927,100.9017,4790.0
2017-09-14 10:20:00,112.5,112.53,112.45,112.46,7857.0,100.9196,100.9465,100.8747,100.8837,7857.0
2017-09-14 10:25:00,112.46,112.52,112.42,112.51,10455.0,100.8837,100.9375,100.8478,100.9286,10455.0
2017-09-14 10:30:00,112.52,112.56,112.5,112.55,15010.0,100.9375,100.9734,100.9196,100.9644,15010.0
2017-09-14 10:35:00,112.55,112.55,112.51,112.52,19400.0,100.9644,100.9644,100.9286,100.9375,19400.0
2017-09-14 10:40:00,112.51,112.55,112.5,112.51,8701.0,100.9286,100.9644,100.9196,100.9286,8701.0
2017-09-14 10:45:00,112.52,112.54,112.5,112.52,56400.0,100.9375,100.9555,100.9196,100.9375,56400.0
2017-09-14 10:50:00,112.51,112.52,112.5,112.5,2600.0,100.9286,100.9375,100.9196,100.9196,2600.0
2017-09-14 10:55:00,112.51,112.51,112.48,112.51,38985.0,100.9286,100.9286,100.9017,100.9286,38985.0
2017-09-14 11:00:00,112.5,112.5,112.47,112.48,7355.0,100.9196,100.9196,100.8927,100.9017,7355.0
2017-09-14 11:05:00,112.47,112.49,112.45,112.48,6199.0,100.8927,100.9106,100.8747,100.9017,6199.0
2017-09-14 11:10:00,112.49,112.54,112.48,112.54,15125.0,100.9106,100.9555,100.9017,100.9555,15125.0
2017-09-14 11:15:00,112.54,112.58,112.41,112.47,17951.0,100.9555,100.9914,100.8389,100.8927,17951.0
2017-09-14 11:20:00,112.47,112.53,112.47,112.49,5955.0,100.8927,100.9465,100.8927,100.9106,5955.0
2017-09-14 11:25:00,112.51,112.53,112.48,112.52,4820.0,100.9286,100.9465,100.9017,100.9375,4820.0
2017-09-14 11:30:00,112.51,112.51,112.48,112.49,6269.0,100.9286,100.9286,100.9017,100.9106,6269.0
2017-09-14 11:35:00,112.51,112.52,112.48,112.49,54746.0,100.9286,100.9375,100.9017,100.9106,54746.0
2017-09-14 11:40:00,112.49,112.49,112.45,112.45,6657.0,100.9106,100.9106,100.8747,100.8747,6657.0
2017-09-14 11:45:00,112.45,112.53,112.45,112.53,35490.0,100.8747,100.9465,100.8747,100.9465,35490.0
2017-09-14 11:50:00,112.53,112.53,112.5,112.51,3190.0,100.9465,100.9465,100.9196,100.9286,3190.0
2017-09-14 11:55:00,112.52,112.52,112.5,112.51,18153.0,100.9375,100.9375,100.9196,100.9286,18153.0
2017-09-14 12:00:00,112.51,112.6,112.5,112.6,7634.0,100.9286,101.0093,100.9196,101.0093,7634.0
2017-09-14 12:05:00,112.6,112.61,112.58,112.58,4300.0,101.0093,101.0183,100.9914,100.9914,4300.0
2017-09-14 12:10:00,112.57,112.59,112.54,112.55,1830.0,100.9824,101.0003,100.9555,100.9644,1830.0
2017-09-14 12:15:00,112.55,112.57,112.53,112.55,6827.0,100.9644,100.9824,100.9465,100.9644,6827.0
2017-09-14 12:20:00,112.54,112.55,112.52,112.54,4800.0,100.9555,100.9644,100.9375,100.9555,4800.0
2017-09-14 12:25:00,112.55,112.55,112.53,112.55,1700.0,100.9644,100.9644,100.9465,100.9644,1700.0
2017-09-14 12:30:00,112.54,112.58,112.54,112.58,6200.0,100.9555,100.9914,100.9555,100.9914,6200.0
2017-09-14 12:35:00,112.58,112.61,112.57,112.61,4900.0,100.9914,101.0183,100.9824,101.0183,4900.0
2017-09-14 12:40:00,112.6,112.62,112.53,112.54,6225.0,101.0093,101.0272,100.9465,100.9555,6225.0
2017-09-14 12:45:00,112.53,112.54,112.52,112.53,3500.0,100.9465,100.9555,100.9375,100.9465,3500.0
2017-09-14 12:50:00,112.53,112.54,112.52,112.52,5200.0,100.9465,100.9555,100.9375,100.9375,5200.0
2017-09-14 12:55:00,112.53,112.54,112.52,112.53,13146.0,100.9465,100.9555,100.9375,100.9465,13146.0
2017-09-14 13:00:00,112.54,112.54,112.52,112.53,9900.0,100.9555,100.9555,100.9375,100.9465,9900.0
2017-09-14 13:05:00,112.52,112.56,112.49,112.56,27886.0,100.9375,100.9734,100.9106,100.9734,27886.0
2017-09-14 13:10:00,112.56,112.56,112.5,112.51,10159.0,100.9734,100.9734,100.9196,100.9286,10159.0
2017-09-14 13:15:00,112.52,112.58,112.5,112.58,8620.0,100.9375,100.9914,100.9196,100.9914,8620.0
2017-09-14 13:20:00,112.56,112.59,112.56,112.57,3654.0,100.9734,101.0003,100.9734,100.9824,3654.0
2017-09-14 13:25:00,112.57,112.6,112.57,112.59,6350.0,100.9824,101.0093,100.9824,101.0003,6350.0
2017-09-14 13:30:00,112.59,112.59,112.55,112.55,3100.0,101.0003,101.0003,100.9644,100.9644,3100.0
2017-09-14 13:35:00,112.55,112.61,112.55,112.57,10030.0,100.9644,101.0183,100.9644,100.9824,10030.0
2017-09-14 13:40:00,112.57,112.59,112.55,112.59,5300.0,100.9824,101.0003,100.9644,101.0003,5300.0
2017-09-14 13:45:00,112.58,112.62,112.58,112.62,4890.0,100.9914,101.0272,100.9914,101.0272,4890.0
2017-09-14 13:50:00,112.61,112.63,112.6,112.6,6154.0,101.0183,101.0362,101.0093,101.0093,6154.0
2017-09-14 13:55:00,112.6,112.67,112.6,112.6,9200.0,101.0093,101.0721,101.0093,101.0093,9200.0
2017-09-14 14:00:00,112.6,112.61,112.54,112.6,12734.0,101.0093,101.0183,100.9555,101.0093,12734.0
2017-09-14 14:05:00,112.6,112.6,112.56,112.57,8200.0,101.0093,101.0093,100.9734,100.9824,8200.0
2017-09-14 14:10:00,112.58,112.62,112.56,112.6,8000.0,100.9914,101.0272,100.9734,101.0093,8000.0
2017-09-14 14:15:00,112.6,112.62,112.59,112.59,10856.0,101.0093,101.0272,101.0003,101.0003,10856.0
2017-09-14 14:20:00,112.58,112.59,112.5,112.52,56296.0,100.9914,101.0003,100.9196,100.9375,56296.0
2017-09-14 14:25:00,112.5,112.57,112.5,112.57,72399.0,100.9196,100.9824,100.9196,100.9824,72399.0
2017-09-14 14:30:00,112.57,112.59,112.55,112.58,6300.0,100.9824,101.0003,100.9644,100.9914,6300.0
2017-09-14 14:35:00,112.58,112.63,112.58,112.61,7804.0,100.9914,101.0362,100.9914,101.0183,7804.0
2017-09-14 14:40:00,112.62,112.65,112.62,112.64,2790.0,101.0272,101.0542,101.0272,101.0452,2790.0
2017-09-14 14:45:00,112.65,112.65,112.61,112.61,2360.0,101.0542,101.0542,101.0183,101.0183,2360.0
2017-09-14 14:50:00,112.61,112.65,112.61,112.65,4043.0,101.0183,101.0542,101.0183,101.0542,4043.0
2017-09-14 14:55:00,112.65,112.69,112.58,112.58,9642.0,101.0542,101.09,100.9914,100.9914,9642.0
2017-09-14 15:00:00,112.59,112.61,112.58,112.59,9800.0,101.0003,101.0183,100.9914,101.0003,9800.0
2017-09-14 15:05:00,112.59,112.61,112.58,112.59,6218.0,101.0003,101.0183,100.9914,101.0003,6218.0
2017-09-14 15:10:00,112.59,112.61,112.54,112.56,26222.0,101.0003,101.0183,100.9555,100.9734,26222.0
2017-09-14 15:15:00,112.56,112.56,112.54,112.56,6162.0,100.9734,100.9734,100.9555,100.9734,6162.0
2017-09-14 15:20:00,112.56,112.56,112.51,112.56,18211.0,100.9734,100.9734,100.9286,100.9734,18211.0
2017-09-14 15:25:00,112.55,112.56,112.51,112.51,14481.0,100.9644,100.9734,100.9286,100.9286,14481.0
2017-09-14 15:30:00,112.52,112.54,112.51,112.53,12147.0,100.9375,100.9555,100.9286,100.9465,12147.0
2017-09-14 15:35:00,112.53,112.53,112.48,112.5,38727.0,100.9465,100.9465,100.9017,100.9196,38727.0
2017-09-14 15:40:00,112.49,112.5,112.47,112.5,25775.0,100.9106,100.9196,100.8927,100.9196,25775.0
2017-09-14 15:45:00,112.5,112.5,112.45,112.46,25629.0,100.9196,100.9196,100.8747,100.8837,25629.0
2017-09-14 15:50:00,112.46,112.49,112.32,112.47,78258.0,100.8837,100.9106,100.7581,100.8927,78258.0
2017-09-14 15:55:00,112.46,112.46,112.4,112.46,77685.0,100.8837,100.8837,100.8299,100.8837,77685.0
2017-09-15 09:30:00,112.5,112.51,112.43,112.49,37553.0,100.9196,100.9286,100.8568,100.9106,37553.0
2017-09-15 09:35:00,112.5,112.59,112.47,112.53,8326.0,100.9196,101.0003,100.8927,100.9465,8326.0
2017-09-15 09:40:00,112.54,112.55,112.47,112.55,13524.0,100.9555,100.9644,100.8927,100.9644,13524.0
2017-09-15 09:45:00,112.55,112.57,112.5,112.55,17641.0,100.9644,100.9824,100.9196,100.9644,17641.0
2017-09-15 09:50:00,112.55,112.57,112.5,112.51,22376.0,100.9644,100.9824,100.9196,100.9286,22376.0
2017-09-15 09:55:00,112.51,112.51,112.46,112.46,12658.0,100.9286,100.9286,100.8837,100.8837,12658.0
2017-09-15 10:00:00,112.46,112.59,112.46,112.52,13525.0,100.8837,101.0003,100.8837,100.9375,13525.0
2017-09-15 10:05:00,112.52,112.57,112.48,112.56,26205.0,100.9375,100.9824,100.9017,100.9734,26205.0
2017-09-15 10:10:00,112.54,112.56,112.53,112.53,4019.0,100.9555,100.9734,100.9465,100.9465,4019.0
2017-09-15 10:15:00,112.53,112.54,112.47,112.5,8100.0,100.9465,100.9555,100.8927,100.9196,8100.0
2017-09-15 10:20:00,112.49,112.51,112.46,112.5,10400.0,100.9106,100.9286,100.8837,100.9196,10400.0
2017-09-15 10:25:00,112.5,112.5,112.48,112.48,4660.0,100.9196,100.9196,100.9017,100.9017,4660.0
2017-09-15 10:30:00,112.49,112.51,112.48,112.51,8464.0,100.9106,100.9286,100.9017,100.9286,8464.0
2017-09-15 10:35:00,112.51,112.54,112.5,112.54,7998.0,100.9286,100.9555,100.9196,100.9555,7998.0
2017-09-15 10:40:00,112.54,112.55,112.49,112.52,13377.0,100.9555,100.9644,100.9106,100.9375,13377.0
2017-09-15 10:45:00,112.53,112.57,112.51,112.52,6750.0,100.9465,100.9824,100.9286,100.9375,6750.0
2017-09-15 10:50:00,112.52,112.59,112.52,112.59,3483.0,100.9375,101.0003,100.9375,101.0003,3483.0
2017-09-15 10:55:00,112.6,112.61,112.54,112.58,7643.0,101.0093,101.0183,100.9555,100.9914,7643.0
2017-09-15 11:00:00,112.58,112.64,112.57,112.63,15096.0,100.9914,101.0452,100.9824,101.0362,15096.0
2017-09-15 11:05:00,112.63,112.69,112.63,112.69,4112.0,101.0362,101.09,101.0362,101.09,4112.0
2017-09-15 11:10:00,112.7,112.71,112.66,112.67,6814.0,101.099,101.108,101.0631,101.0721,6814.0
2017-09-15 11:15:00,112.66,112.66,112.6,112.66,5931.0,101.0631,101.0631,101.0093,101.0631,5931.0
2017-09-15 11:20:00,112.65,112.67,112.63,112.65,6462.0,101.0542,101.0721,101.0362,101.0542,6462.0
2017-09-15 11:25:00,112.65,112.68,112.64,112.65,4118.0,101.0542,101.0811,101.0452,101.0542,4118.0
2017-09-15 11:30:00,112.65,112.68,112.65,112.68,5382.0,101.0542,101.0811,101.0542,101.0811,5382.0
2017-09-15 11:35:00,112.7,112.7,112.66,112.69,8287.0,101.099,101.099,101.0631,101.09,8287.0
2017-09-15 11:40:00,112.68,112.7,112.65,112.7,8475.0,101.0811,101.099,101.0542,101.099,8475.0
2017-09-15 11:45:00,112.7,112.7,112.69,112.7,8681.0,101.099,101.099,101.09,101.099,8681.0
2017-09-15 11:50:00,112.7,112.71,112.68,112.69,9405.0,101.099,101.108,101.0811,101.09,9405.0
2017-09-15 11:55:00,112.68,112.69,112.68,112.69,700.0,101.0811,101.09,101.0811,101.09,700.0
2017-09-15 12:00:00,112.69,112.7,112.66,112.69,7220.0,101.09,101.099,101.0631,101.09,7220.0
2017-09-15 12:05:00,112.69,112.69,112.66,112.69,7700.0,101.09,101.09,101.0631,101.09,7700.0
2017-09-15 12:10:00,112.69,112.69,112.67,112.68,1731.0,101.09,101.09,101.0721,101.0811,1731.0
2017-09-15 12:15:00,112.68,112.7,112.64,112.66,9933.0,101.0811,101.099,101.0452,101.0631,9933.0
2017-09-15 12:20:00,112.66,112.69,112.66,112.69,3185.0,101.0631,101.09,101.0631,101.09,3185.0
2017-09-15 12:25:00,112.69,112.8,112.68,112.77,39355.0,101.09,101.1887,101.0811,101.1618,39355.0
2017-09-15 12:30:00,112.78,112.8,112.75,112.76,17656.0,101.1708,101.1887,101.1439,101.1528,17656.0
2017-09-15 12:35:00,112.76,112.76,112.73,112.74,11898.0,101.1528,101.1528,101.1259,101.1349,11898.0
2017-09-15 12:40:00,112.73,112.76,112.72,112.76,2100.0,101.1259,101.1528,101.117,101.1528,2100.0
2017-09-15 12:45:00,112.76,112.76,112.74,112.75,5246.0,101.1528,101.1528,101.1349,101.1439,5246.0
2017-09-15 12:50:00,112.74,112.75,112.72,112.73,5379.0,101.1349,101.1439,101.117,101.1259,5379.0
2017-09-15 12:55:00,112.72,112.73,112.69,112.7,4224.0,101.117,101.1259,101.09,101.099,4224.0
2017-09-15 13:00:00,112.69,112.69,112.65,112.69,102398.0,101.09,101.09,101.0542,101.09,102398.0
2017-09-15 13:05:00,112.69,112.72,112.69,112.72,3023.0,101.09,101.117,101.09,101.117,3023.0
2017-09-15 13:10:00,112.72,112.73,112.69,112.7,8101.0,101.117,101.1259,101.09,101.099,8101.0
2017-09-15 13:15:00,112.69,112.73,112.68,112.73,5517.0,101.09,101.1259,101.0811,101.1259,5517.0
2017-09-15 13:20:00,112.73,112.73,112.69,112.69,3800.0,101.1259,101.1259,101.09,101.09,3800.0
2017-09-15 13:25:00,112.7,112.7,112.66,112.67,7152.0,101.099,101.099,101.0631,101.0721,7152.0
2017-09-15 13:30:00,112.67,112.68,112.65,112.68,5836.0,101.0721,101.0811,101.0542,101.0811,5836.0
2017-09-15 13:35:00,112.68,112.69,112.66,112.67,2700.0,101.0811,101.09,101.0631,101.0721,2700.0
2017-09-15 13:40:00,112.66,112.67,112.65,112.66,9674.0,101.0631,101.0721,101.0542,101.0631,9674.0
2017-09-15 13:45:00,112.65,112.66,112.65,112.66,9102.0,101.0542,101.0631,101.0542,101.0631,9102.0
2017-09-15 13:50:00,112.65,112.66,112.65,112.66,4036.0,101.0542,101.0631,101.0542,101.0631,4036.0
2017-09-15 13:55:00,112.66,112.66,112.65,112.66,4076.0,101.0631,101.0631,101.0542,101.0631,4076.0
2017-09-15 14:00:00,112.66,112.67,112.65,112.66,6900.0,101.0631,101.0721,101.0542,101.0631,6900.0
2017-09-15 14:05:00,112.67,112.67,112.65,112.66,7406.0,101.0721,101.0721,101.0542,101.0631,7406.0
2017-09-15 14:10:00,112.66,112.69,112.65,112.67,4100.0,101.0631,101.09,101.0542,101.0721,4100.0
2017-09-15 14:15:00,112.67,112.67,112.66,112.67,4893.0,101.0721,101.0721,101.0631,101.0721,4893.0
2017-09-15 14:20:00,112.66,112.67,112.65,112.66,22328.0,101.0631,101.0721,101.0542,101.0631,22328.0
2017-09-15 14:25:00,112.66,112.67,112.65,112.67,4400.0,101.0631,101.0721,101.0542,101.0721,4400.0
2017-09-15 14:30:00,112.66,112.67,112.65,112.66,20452.0,101.0631,101.0721,101.0542,101.0631,20452.0
2017-09-15 14:35:00,112.66,112.68,112.65,112.68,23465.0,101.0631,101.0811,101.0542,101.0811,23465.0
2017-09-15 14:40:00,112.68,112.68,112.66,112.67,14101.0,101.0811,101.0811,101.0631,101.0721,14101.0
2017-09-15 14:45:00,112.67,112.67,112.66,112.67,3200.0,101.0721,101.0721,101.0631,101.0721,3200.0
2017-09-15 14:50:00,112.67,112.68,112.66,112.68,8000.0,101.0721,101.0811,101.0631,101.0811,8000.0
2017-09-15 14:55:00,112.67,112.69,112.67,112.68,8710.0,101.0721,101.09,101.0721,101.0811,8710.0
2017-09-15 15:00:00,112.69,112.71,112.69,112.71,15105.0,101.09,101.108,101.09,101.108,15105.0
2017-09-15 15:05:00,112.7,112.71,112.7,112.71,2340.0,101.099,101.108,101.099,101.108,2340.0
2017-09-15 15:10:00,112.71,112.71,112.7,112.71,3400.0,101.108,101.108,101.099,101.108,3400.0
2017-09-15 15:15:00,112.7,112.71,112.7,112.7,4561.0,101.099,101.108,101.099,101.099,4561.0
2017-09-15 15:20:00,112.7,112.73,112.69,112.72,15090.0,101.099,101.1259,101.09,101.117,15090.0
2017-09-15 15:25:00,112.72,112.72,112.68,112.7,9453.0,101.117,101.117,101.0811,101.099,9453.0
2017-09-15 15:30:00,112.71,112.73,112.7,112.72,21717.0,101.108,101.1259,101.099,101.117,21717.0
2017-09-15 15:35:00,112.72,112.72,112.71,112.72,13280.0,101.117,101.117,101.108,101.117,13280.0
2017-09-15 15:40:00,112.72,112.77,112.71,112.77,23947.0,101.117,101.1618,101.108,101.1618,23947.0
2017-09-15 15:45:00,112.77,112.77,112.72,112.72,35340.0,101.1618,101.1618,101.117,101.117,35340.0
2017-09-15 15:50:00,112.73,112.79,112.69,112.7,102557.0,101.1259,101.1797,101.09,101.099,102557.0
2017-09-15 15:55:00,112.71,112.81,112.7,112.75,93317.0,101.108,101.1977,101.099,101.1439,93317.0
2017-09-18 09:30:00,112.86,112.89,112.84,112.87,19445.0,101.2425,101.2695,101.2246,101.2515,19445.0
2017-09-18 09:35:00,112.86,112.86,112.8,112.85,15895.0,101.2425,101.2425,101.1887,101.2336,15895.0
2017-09-18 09:40:00,112.85,113.0,112.85,112.97,38410.0,101.2336,101.3681,101.2336,101.3412,38410.0
2017-09-18 09:45:00,112.97,112.99,112.81,112.95,28002.0,101.3412,101.3592,101.1977,101.3233,28002.0
2017-09-18 09:50:00,112.93,113.04,112.92,112.99,53872.0,101.3053,101.404,101.2964,101.3592,53872.0
2017-09-18 09:55:00,112.97,113.03,112.95,112.98,7738.0,101.3412,101.395,101.3233,101.3502,7738.0
2017-09-18 10:00:00,113.01,113.08,112.99,113.0,23730.0,101.3771,101.4399,101.3592,101.3681,23730.0
2017-09-18 10:05:00,112.99,113.06,112.99,113.05,5728.0,101.3592,101.422,101.3592,101.413,5728.0
2017-09-18 10:10:00,113.05,113.06,113.03,113.05,39739.0,101.413,101.422,101.395,101.413,39739.0
2017-09-18 10:15:00,113.03,113.05,113.0,113.05,8255.0,101.395,101.413,101.3681,101.413,8255.0
2017-09-18 10:20:00,113.05,113.16,113.04,113.11,20977.0,101.413,101.5117,101.404,101.4668,20977.0
2017-09-18 10:25:00,113.12,113.15,113.11,113.11,14182.0,101.4758,101.5027,101.4668,101.4668,14182.0
2017-09-18 10:30:00,113.11,113.12,113.01,113.03,18811.0,101.4668,101.4758,101.3771,101.395,18811.0
2017-09-18 10:35:00,113.02,113.12,113.02,113.1,14052.0,101.3861,101.4758,101.3861,101.4578,14052.0
2017-09-18 10:40:00,113.1,113.1,113.05,113.07,14180.0,101.4578,101.4578,101.413,101.4309,14180.0
2017-09-18 10:45:00,113.07,113.1,113.05,113.09,36695.0,101.4309,101.4578,101.413,101.4489,36695.0
2017-09-18 10:50:00,113.09,113.09,113.04,113.09,38270.0,101.4489,101.4489,101.404,101.4489,38270.0
2017-09-18 10:55:00,113.09,113.15,113.08,113.13,22738.0,101.4489,101.5027,101.4399,101.4847,22738.0
2017-09-18 11:00:00,113.13,113.18,113.13,113.18,34868.0,101.4847,101.5296,101.4847,101.5296,34868.0
2017-09-18 11:05:00,113.18,113.19,113.17,113.18,29438.0,101.5296,101.5386,101.5206,101.5296,29438.0
2017-09-18 11:10:00,113.18,113.2,113.17,113.18,16231.0,101.5296,101.5475,101.5206,101.5296,16231.0
2017-09-18 11:15:00,113.17,113.18,113.14,113.15,49311.0,101.5206,101.5296,101.4937,101.5027,49311.0
2017-09-18 11:20:00,113.15,113.17,113.15,113.17,45687.0,101.5027,101.5206,101.5027,101.5206,45687.0
2017-09-18 11:25:00,113.17,113.17,113.16,113.16,16698.0,101.5206,101.5206,101.5117,101.5117,16698.0
2017-09-18 11:30:00,113.16,113.17,113.12,113.17,43794.0,101.5117,101.5206,101.4758,101.5206,43794.0
2017-09-18 11:35:00,113.17,113.17,113.14,113.16,65259.0,101.5206,101.5206,101.4937,101.5117,65259.0
2017-09-18 11:40:00,113.17,113.17,113.14,113.15,19492.0,101.5206,101.5206,101.4937,101.5027,19492.0
2017-09-18 11:45:00,113.15,113.16,113.14,113.16,48779.0,101.5027,101.5117,101.4937,101.5117,48779.0
2017-09-18 11:50:00,113.16,113.18,113.14,113.17,50064.0,101.5117,101.5296,101.4937,101.5206,50064.0
2017-09-18 11:55:00,113.18,113.19,113.13,113.15,14394.0,101.5296,101.5386,101.4847,101.5027,14394.0
2017-09-18 12:00:00,113.15,113.16,113.12,113.14,24244.0,101.5027,101.5117,101.4758,101.4937,24244.0
2017-09-18 12:05:00,113.15,113.19,113.14,113.15,32275.0,101.5027,101.5386,101.4937,101.5027,32275.0
2017-09-18 12:10:00,113.14,113.18,113.13,113.15,31952.0,101.4937,101.5296,101.4847,101.5027,31952.0
2017-09-18 12:15:00,113.15,113.18,113.13,113.14,38856.0,101.5027,101.5296,101.4847,101.4937,38856.0
2017-09-18 12:20:00,113.14,113.15,113.13,113.14,2957.0,101.4937,101.5027,101.4847,101.4937,2957.0
2017-09-18 12:25:00,113.15,113.17,113.13,113.13,4979.0,101.5027,101.5206,101.4847,101.4847,4979.0
2017-09-18 12:30:00,113.14,113.14,113.11,113.12,4143.0,101.4937,101.4937,101.4668,101.4758,4143.0
2017-09-18 12:35:00,113.14,113.17,113.12,113.16,13258.0,101.4937,101.5206,101.4758,101.5117,13258.0
2017-09-18 12:40:00,113.16,113.16,113.15,113.16,9594.0,101.5117,101.5117,101.5027,101.5117,9594.0
2017-09-18 12:45:00,113.16,113.18,113.12,113.17,26455.0,101.5117,101.5296,101.4758,101.5206,26455.0
2017-09-18 12:50:00,113.15,113.19,113.15,113.19,7655.0,101.5027,101.5386,101.5027,101.5386,7655.0
2017-09-18 12:55:00,113.19,113.2,113.15,113.18,16793.0,101.5386,101.5475,101.5027,101.5296,16793.0
2017-09-18 13:00:00,113.17,113.17,113.14,113.15,2700.0,101.5206,101.5206,101.4937,101.5027,2700.0
2017-09-18 13:05:00,113.15,113.17,113.14,113.16,8815.0,101.5027,101.5206,101.4937,101.5117,8815.0
2017-09-18 13:10:00,113.15,113.17,113.15,113.16,2698.0,101.5027,101.5206,101.5027,101.5117,2698.0
2017-09-18 13:15:00,113.15,113.17,113.14,113.16,13690.0,101.5027,101.5206,101.4937,101.5117,13690.0
2017-09-18 13:20:00,113.16,113.16,113.15,113.15,3200.0,101.5117,101.5117,101.5027,101.5027,3200.0
2017-09-18 13:25:00,113.16,113.16,113.12,113.12,3330.0,101.5117,101.5117,101.4758,101.4758,3330.0
2017-09-18 13:30:00,113.11,113.15,113.11,113.13,1624.0,101.4668,101.5027,101.4668,101.4847,1624.0
2017-09-18 13:35:00,113.14,113.14,113.13,113.14,825.0,101.4937,101.4937,101.4847,101.4937,825.0
2017-09-18 13:40:00,113.14,113.16,113.14,113.15,6683.0,101.4937,101.5117,101.4937,101.5027,6683.0
2017-09-18 13:45:00,113.15,113.17,113.15,113.17,9720.0,101.5027,101.5206,101.5027,101.5206,9720.0
2017-09-18 13:50:00,113.17,113.19,113.17,113.19,4000.0,101.5206,101.5386,101.5206,101.5386,4000.0
2017-09-18 13:55:00,113.19,113.22,113.18,113.21,7354.0,101.5386,101.5655,101.5296,101.5565,7354.0
2017-09-18 14:00:00,113.21,113.21,113.2,113.2,4899.0,101.5565,101.5565,101.5475,101.5475,4899.0
2017-09-18 14:05:00,113.2,113.23,113.2,113.21,17942.0,101.5475,101.5745,101.5475,101.5565,17942.0
2017-09-18 14:10:00,113.2,113.2,113.19,113.19,8458.0,101.5475,101.5475,101.5386,101.5386,8458.0
2017-09-18 14:15:00,113.19,113.19,113.14,113.15,37172.0,101.5386,101.5386,101.4937,101.5027,37172.0
2017-09-18 14:20:00,113.14,113.18,113.13,113.18,7200.0,101.4937,101.5296,101.4847,101.5296,7200.0
2017-09-18 14:25:00,113.18,113.18,113.12,113.13,8048.0,101.5296,101.5296,101.4758,101.4847,8048.0
2017-09-18 14:30:00,113.13,113.14,113.1,113.11,7147.0,101.4847,101.4937,101.4578,101.4668,7147.0
2017-09-18 14:35:00,113.11,113.11,113.04,113.07,11625.0,101.4668,101.4668,101.404,101.4309,11625.0
2017-09-18 14:40:00,113.08,113.08,113.04,113.06,9656.0,101.4399,101.4399,101.404,101.422,9656.0
2017-09-18 14:45:00,113.06,113.12,113.04,113.12,6598.0,101.422,101.4758,101.404,101.4758,6598.0
2017-09-18 14:50:00,113.13,113.13,113.11,113.12,2900.0,101.4847,101.4847,101.4668,101.4758,2900.0
2017-09-18 14:55:00,113.12,113.14,113.11,113.11,6900.0,101.4758,101.4937,101.4668,101.4668,6900.0
2017-09-18 15:00:00,113.11,113.12,113.09,113.1,4796.0,101.4668,101.4758,101.4489,101.4578,4796.0
2017-09-18 15:05:00,113.1,113.14,113.09,113.14,20500.0,101.4578,101.4937,101.4489,101.4937,20500.0
2017-09-18 15:10:00,113.14,113.15,113.13,113.15,5700.0,101.4937,101.5027,101.4847,101.5027,5700.0
2017-09-18 15:15:00,113.15,113.15,113.13,113.14,4462.0,101.5027,101.5027,101.4847,101.4937,4462.0
2017-09-18 15:20:00,113.12,113.15,113.12,113.14,8471.0,101.4758,101.5027,101.4758,101.4937,8471.0
2017-09-18 15:25:00,113.14,113.16,113.12,113.13,12777.0,101.4937,101.5117,101.4758,101.4847,12777.0
2017-09-18 15:30:00,113.12,113.15,113.11,113.15,10236.0,101.4758,101.5027,101.4668,101.5027,10236.0
2017-09-18 15:35:00,113.15,113.15,113.13,113.15,6808.0,101.5027,101.5027,101.4847,101.5027,6808.0
2017-09-18 15:40:00,113.15,113.15,113.08,113.12,29162.0,101.5027,101.5027,101.4399,101.4758,29162.0
2017-09-18 15:45:00,113.12,113.12,113.08,113.09,34553.0,101.4758,101.4758,101.4399,101.4489,34553.0
2017-09-18 15:50:00,113.08,113.1,113.05,113.09,13449.0,101.4399,101.4578,101.413,101.4489,13449.0
2017-09-18 15:55:00,113.08,113.08,112.97,113.01,63914.0,101.4399,101.4399,101.3412,101.3771,63914.0
2017-09-19 09:30:00,112.91,113.04,112.9,113.02,31121.0,101.2874,101.404,101.2784,101.3861,31121.0
2017-09-19 09:35:00,113.0,113.02,112.98,112.99,11573.0,101.3681,101.3861,101.3502,101.3592,11573.0
2017-09-19 09:40:00,112.97,113.03,112.92,112.95,9695.0,101.3412,101.395,101.2964,101.3233,9695.0
2017-09-19 09:45:00,112.95,113.0,112.94,112.97,10204.0,101.3233,101.3681,101.3143,101.3412,10204.0
2017-09-19 09:50:00,112.95,112.99,112.9,112.94,15067.0,101.3233,101.3592,101.2784,101.3143,15067.0
2017-09-19 09:55:00,112.95,112.95,112.89,112.94,18650.0,101.3233,101.3233,101.2695,101.3143,18650.0
2017-09-19 10:00:00,112.92,112.99,112.9,112.99,9700.0,101.2964,101.3592,101.2784,101.3592,9700.0
2017-09-19 10:05:00,112.99,113.05,112.97,113.03,5100.0,101.3592,101.413,101.3412,101.395,5100.0
2017-09-19 10:10:00,113.04,113.04,112.95,112.96,16655.0,101.404,101.404,101.3233,101.3322,16655.0
2017-09-19 10:15:00,112.94,112.99,112.94,112.96,5533.0,101.3143,101.3592,101.3143,101.3322,5533.0
2017-09-19 10:20:00,112.93,112.99,112.91,112.96,5745.0,101.3053,101.3592,101.2874,101.3322,5745.0
2017-09-19 10:25:00,112.96,113.02,112.94,113.02,7760.0,101.3322,101.3861,101.3143,101.3861,7760.0
2017-09-19 10:30:00,113.02,113.05,113.0,113.0,17903.0,101.3861,101.413,101.3681,101.3681,17903.0
2017-09-19 10:35:00,113.0,113.04,112.99,113.02,5595.0,101.3681,101.404,101.3592,101.3861,5595.0
2017-09-19 10:40:00,113.02,113.02,113.0,113.01,1557.0,101.3861,101.3861,101.3681,101.3771,1557.0
2017-09-19 10:45:00,113.02,113.04,113.0,113.04,8290.0,101.3861,101.404,101.3681,101.404,8290.0
2017-09-19 10:50:00,113.03,113.05,113.01,113.05,5230.0,101.395,101.413,101.3771,101.413,5230.0
2017-09-19 10:55:00,113.05,113.05,112.96,112.98,11040.0,101.413,101.413,101.3322,101.3502,11040.0
2017-09-19 11:00:00,112.98,113.01,112.93,112.95,37457.0,101.3502,101.3771,101.3053,101.3233,37457.0
2017-09-19 11:05:00,112.95,112.95,112.9,112.9,10491.0,101.3233,101.3233,101.2784,101.2784,10491.0
2017-09-19 11:10:00,112.91,112.94,112.9,112.9,4530.0,101.2874,101.3143,101.2784,101.2784,4530.0
2017-09-19 11:15:00,112.9,112.92,112.9,112.91,3774.0,101.2784,101.2964,101.2784,101.2874,3774.0
2017-09-19 11:20:00,112.9,112.91,112.9,112.91,5950.0,101.2784,101.2874,101.2784,101.2874,5950.0
2017-09-19 11:25:00,112.9,112.91,112.9,112.9,5550.0,101.2784,101.2874,101.2784,101.2784,5550.0
2017-09-19 11:30:00,112.9,112.91,112.86,112.88,33064.0,101.2784,101.2874,101.2425,101.2605,33064.0
2017-09-19 11:35:00,112.87,112.88,112.87,112.88,2800.0,101.2515,101.2605,101.2515,101.2605,2800.0
2017-09-19 11:40:00,112.88,112.88,112.85,112.85,5064.0,101.2605,101.2605,101.2336,101.2336,5064.0
2017-09-19 11:45:00,112.86,112.93,112.85,112.91,9244.0,101.2425,101.3053,101.2336,101.2874,9244.0
2017-09-19 11:50:00,112.91,112.92,112.89,112.91,34161.0,101.2874,101.2964,101.2695,101.2874,34161.0
2017-09-19 11:55:00,112.91,112.94,112.91,112.94,3500.0,101.2874,101.3143,101.2874,101.3143,3500.0
2017-09-19 12:00:00,112.94,112.95,112.93,112.95,12986.0,101.3143,101.3233,101.3053,101.3233,12986.0
2017-09-19 12:05:00,112.95,112.99,112.95,112.99,8423.0,101.3233,101.3592,101.3233,101.3592,8423.0
2017-09-19 12:10:00,112.99,113.03,112.97,112.98,12439.0,101.3592,101.395,101.3412,101.3502,12439.0
2017-09-19 12:15:00,112.97,112.97,112.9,112.92,6350.0,101.3412,101.3412,101.2784,101.2964,6350.0
2017-09-19 12:20:00,112.92,112.94,112.9,112.94,12832.0,101.2964,101.3143,101.2784,101.3143,12832.0
2017-09-19 12:25:00,112.91,112.92,112.89,112.9,4300.0,101.2874,101.2964,101.2695,101.2784,4300.0
2017-09-19 12:30:00,112.89,112.89,112.86,112.86,3099.0,101.2695,101.2695,101.2425,101.2425,3099.0
2017-09-19 12:35:00,112.86,112.89,112.86,112.88,9350.0,101.2425,101.2695,101.2425,101.2605,9350.0
2017-09-19 12:40:00,112.88,112.9,112.87,112.9,4950.0,101.2605,101.2784,101.2515,101.2784,4950.0
2017-09-19 12:45:00,112.89,112.99,112.89,112.97,17731.0,101.2695,101.3592,101.2695,101.3412,17731.0
2017-09-19 12:50:00,112.98,113.02,112.96,113.01,16034.0,101.3502,101.3861,101.3322,101.3771,16034.0
2017-09-19 12:55:00,113.0,113.02,113.0,113.0,2308.0,101.3681,101.3861,101.3681,101.3681,2308.0
2017-09-19 13:00:00,113.0,113.01,113.0,113.0,2675.0,101.3681,101.3771,101.3681,101.3681,2675.0
2017-09-19 13:05:00,113.0,113.02,113.0,113.0,8897.0,101.3681,101.3861,101.3681,101.3681,8897.0
2017-09-19 13:10:00,113.0,113.01,112.98,112.98,5556.0,101.3681,101.3771,101.3502,101.3502,5556.0
2017-09-19 13:15:00,112.99,112.99,112.96,112.96,2900.0,101.3592,101.3592,101.3322,101.3322,2900.0
2017-09-19 13:20:00,112.97,112.99,112.96,112.99,7565.0,101.3412,101.3592,101.3322,101.3592,7565.0
2017-09-19 13:25:00,112.98,112.99,112.96,112.97,3339.0,101.3502,101.3592,101.3322,101.3412,3339.0
2017-09-19 13:30:00,112.98,112.99,112.97,112.97,6634.0,101.3502,101.3592,101.3412,101.3412,6634.0
2017-09-19 13:35:00,112.98,113.0,112.97,112.98,3500.0,101.3502,101.3681,101.3412,101.3502,3500.0
2017-09-19 13:40:00,112.98,113.0,112.98,113.0,8226.0,101.3502,101.3681,101.3502,101.3681,8226.0
2017-09-19 13:45:00,113.01,113.01,112.99,113.0,3294.0,101.3771,101.3771,101.3592,101.3681,3294.0
2017-09-19 13:50:00,113.0,113.01,112.98,112.99,4400.0,101.3681,101.3771,101.3502,101.3592,4400.0
2017-09-19 13:55:00,112.99,112.99,112.98,112.99,5901.0,101.3592,101.3592,101.3502,101.3592,5901.0
2017-09-19 14:00:00,112.98,113.02,112.98,113.02,10191.0,101.3502,101.3861,101.3502,101.3861,10191.0
2017-09-19 14:05:00,113.02,113.03,113.0,113.02,7929.0,101.3861,101.395,101.3681,101.3861,7929.0
2017-09-19 14:10:00,113.02,113.02,112.99,113.0,5100.0,101.3861,101.3861,101.3592,101.3681,5100.0
2017-09-19 14:15:00,113.0,113.02,112.99,113.01,13032.0,101.3681,101.3861,101.3592,101.3771,13032.0
2017-09-19 14:20:00,113.01,113.02,113.0,113.02,16466.0,101.3771,101.3861,101.3681,101.3861,16466.0
2017-09-19 14:25:00,113.02,113.02,113.0,113.0,3712.0,101.3861,101.3861,101.3681,101.3681,3712.0
2017-09-19 14:30:00,113.0,113.03,113.0,113.03,4572.0,101.3681,101.395,101.3681,101.395,4572.0
2017-09-19 14:35:00,113.03,113.05,113.02,113.04,5278.0,101.395,101.413,101.3861,101.404,5278.0
2017-09-19 14:40:00,113.04,113.04,113.02,113.02,4400.0,101.404,101.404,101.3861,101.3861,4400.0
2017-09-19 14:45:00,113.03,113.03,113.0,113.01,5928.0,101.395,101.395,101.3681,101.3771,5928.0
2017-09-19 14:50:00,113.01,113.02,113.0,113.01,9258.0,101.3771,101.3861,101.3681,101.3771,9258.0
2017-09-19 14:55:00,113.02,113.03,113.0,113.01,6403.0,101.3861,101.395,101.3681,101.3771,6403.0
2017-09-19 15:00:00,113.0,113.01,113.0,113.0,4668.0,101.3681,101.3771,101.3681,101.3681,4668.0
2017-09-19 15:05:00,113.01,113.03,113.0,113.02,11474.0,101.3771,101.395,101.3681,101.3861,11474.0
2017-09-19 15:10:00,113.02,113.02,113.0,113.0,7424.0,101.3861,101.3861,101.3681,101.3681,7424.0
2017-09-19 15:15:00,113.01,113.01,112.99,113.0,36337.0,101.3771,101.3771,101.3592,101.3681,36337.0
2017-09-19 15:20:00,113.01,113.01,112.94,112.95,9800.0,101.3771,101.3771,101.3143,101.3233,9800.0
2017-09-19 15:25:00,112.96,112.96,112.94,112.95,9544.0,101.3322,101.3322,101.3143,101.3233,9544.0
2017-09-19 15:30:00,112.94,112.99,112.94,112.97,12165.0,101.3143,101.3592,101.3143,101.3412,12165.0
2017-09-19 15:35:00,112.97,112.97,112.95,112.96,6232.0,101.3412,101.3412,101.3233,101.3322,6232.0
2017-09-19 15:40:00,112.96,112.96,112.95,112.95,7415.0,101.3322,101.3322,101.3233,101.3233,7415.0
2017-09-19 15:45:00,112.96,112.96,112.95,112.96,14316.0,101.3322,101.3322,101.3233,101.3322,14316.0
2017-09-19 15:50:00,112.96,112.96,112.93,112.93,20527.0,101.3322,101.3322,101.3053,101.3053,20527.0
2017-09-19 15:55:00,112.94,112.94,112.83,112.92,49858.0,101.3143,101.3143,101.2156,101.2964,49858.0
2017-09-20 09:30:00,112.85,112.88,112.77,112.87,19319.0,101.2336,101.2605,101.1618,101.2515,19319.0
2017-09-20 09:35:00,112.86,112.92,112.84,112.92,10731.0,101.2425,101.2964,101.2246,101.2964,10731.0
2017-09-20 09:40:00,112.93,112.95,112.87,112.88,3395.0,101.3053,101.3233,101.2515,101.2605,3395.0
2017-09-20 09:45:00,112.86,112.93,112.85,112.93,3209.0,101.2425,101.3053,101.2336,101.3053,3209.0
2017-09-20 09:50:00,112.92,112.92,112.85,112.85,3560.0,101.2964,101.2964,101.2336,101.2336,3560.0
2017-09-20 09:55:00,112.86,112.87,112.84,112.87,7599.0,101.2425,101.2515,101.2246,101.2515,7599.0
2017-09-20 10:00:00,112.87,112.88,112.86,112.88,2486.0,101.2515,101.2605,101.2425,101.2605,2486.0
2017-09-20 10:05:00,112.87,112.87,112.83,112.85,13474.0,101.2515,101.2515,101.2156,101.2336,13474.0
2017-09-20 10:10:00,112.85,112.85,112.67,112.68,19242.0,101.2336,101.2336,101.0721,101.0811,19242.0
2017-09-20 10:15:00,112.68,112.82,112.66,112.81,23939.0,101.0811,101.2067,101.0631,101.1977,23939.0
2017-09-20 10:20:00,112.81,112.83,112.79,112.82,8094.0,101.1977,101.2156,101.1797,101.2067,8094.0
2017-09-20 10:25:00,112.84,112.87,112.84,112.86,6135.0,101.2246,101.2515,101.2246,101.2425,6135.0
2017-09-20 10:30:00,112.86,112.87,112.84,112.86,4601.0,101.2425,101.2515,101.2246,101.2425,4601.0
2017-09-20 10:35:00,112.87,112.88,112.85,112.88,5701.0,101.2515,101.2605,101.2336,101.2605,5701.0
2017-09-20 10:40:00,112.89,112.89,112.88,112.89,1700.0,101.2695,101.2695,101.2605,101.2695,1700.0
2017-09-20 10:45:00,112.9,112.93,112.9,112.93,2900.0,101.2784,101.3053,101.2784,101.3053,2900.0
2017-09-20 10:50:00,112.93,112.93,112.86,112.87,2529.0,101.3053,101.3053,101.2425,101.2515,2529.0
2017-09-20 10:55:00,112.83,112.83,112.73,112.75,9490.0,101.2156,101.2156,101.1259,101.1439,9490.0
2017-09-20 11:00:00,112.76,112.77,112.71,112.71,15161.0,101.1528,101.1618,101.108,101.108,15161.0
2017-09-20 11:05:00,112.71,112.77,112.7,112.72,19241.0,101.108,101.1618,101.099,101.117,19241.0
2017-09-20 11:10:00,112.71,112.75,112.7,112.75,7206.0,101.108,101.1439,101.099,101.1439,7206.0
2017-09-20 11:15:00,112.75,112.75,112.71,112.73,9790.0,101.1439,101.1439,101.108,101.1259,9790.0
2017-09-20 11:20:00,112.74,112.74,112.7,112.73,4563.0,101.1349,101.1349,101.099,101.1259,4563.0
2017-09-20 11:25:00,112.74,112.75,112.71,112.74,4749.0,101.1349,101.1439,101.108,101.1349,4749.0
2017-09-20 11:30:00,112.74,112.74,112.71,112.72,5532.0,101.1349,101.1349,101.108,101.117,5532.0
2017-09-20 11:35:00,112.71,112.72,112.65,112.66,9492.0,101.108,101.117,101.0542,101.0631,9492.0
2017-09-20 11:40:00,112.66,112.68,112.65,112.67,11424.0,101.0631,101.0811,101.0542,101.0721,11424.0
2017-09-20 11:45:00,112.67,112.67,112.65,112.67,9121.0,101.0721,101.0721,101.0542,101.0721,9121.0
2017-09-20 11:50:00,112.67,112.67,112.58,112.58,15115.0,101.0721,101.0721,100.9914,100.9914,15115.0
2017-09-20 11:55:00,112.59,112.66,112.59,112.63,5050.0,101.0003,101.0631,101.0003,101.0362,5050.0
2017-09-20 12:00:00,112.65,112.69,112.65,112.68,3276.0,101.0542,101.09,101.0542,101.0811,3276.0
2017-09-20 12:05:00,112.68,112.68,112.65,112.66,1798.0,101.0811,101.0811,101.0542,101.0631,1798.0
2017-09-20 12:10:00,112.65,112.71,112.64,112.7,3875.0,101.0542,101.108,101.0452,101.099,3875.0
2017-09-20 12:15:00,112.71,112.71,112.69,112.71,2592.0,101.108,101.108,101.09,101.108,2592.0
2017-09-20 12:20:00,112.71,112.72,112.71,112.72,1710.0,101.108,101.117,101.108,101.117,1710.0
2017-09-20 12:25:00,112.73,112.73,112.71,112.71,6174.0,101.1259,101.1259,101.108,101.108,6174.0
2017-09-20 12:30:00,112.72,112.72,112.71,112.71,1800.0,101.117,101.117,101.108,101.108,1800.0
2017-09-20 12:35:00,112.71,112.72,112.69,112.7,3983.0,101.108,101.117,101.09,101.099,3983.0
2017-09-20 12:40:00,112.7,112.71,112.66,112.7,213935.0,101.099,101.108,101.0631,101.099,213935.0
2017-09-20 12:45:00,112.71,112.74,112.71,112.72,7751.0,101.108,101.1349,101.108,101.117,7751.0
2017-09-20 12:50:00,112.72,112.73,112.71,112.73,1500.0,101.117,101.1259,101.108,101.1259,1500.0
2017-09-20 12:55:00,112.73,112.75,112.72,112.72,4306.0,101.1259,101.1439,101.117,101.117,4306.0
2017-09-20 13:00:00,112.71,112.71,112.7,112.7,499.0,101.108,101.108,101.099,101.099,499.0
2017-09-20 13:05:00,112.71,112.71,112.66,112.67,10149.0,101.108,101.108,101.0631,101.0721,10149.0
2017-09-20 13:10:00,112.67,112.68,112.63,112.63,10527.0,101.0721,101.0811,101.0362,101.0362,10527.0
2017-09-20 13:15:00,112.63,112.63,112.58,112.58,23825.0,101.0362,101.0362,100.9914,100.9914,23825.0
2017-09-20 13:20:00,112.58,112.6,112.57,112.6,26935.0,100.9914,101.0093,100.9824,101.0093,26935.0
2017-09-20 13:25:00,112.59,112.64,112.59,112.61,5883.0,101.0003,101.0452,101.0003,101.0183,5883.0
2017-09-20 13:30:00,112.63,112.67,112.62,112.65,6459.0,101.0362,101.0721,101.0272,101.0542,6459.0
2017-09-20 13:35:00,112.66,112.69,112.65,112.65,9076.0,101.0631,101.09,101.0542,101.0542,9076.0
2017-09-20 13:40:00,112.64,112.68,112.64,112.68,1800.0,101.0452,101.0811,101.0452,101.0811,1800.0
2017-09-20 13:45:00,112.67,112.69,112.64,112.69,2492.0,101.0721,101.09,101.0452,101.09,2492.0
2017-09-20 13:50:00,112.67,112.7,112.66,112.69,1837.0,101.0721,101.099,101.0631,101.09,1837.0
2017-09-20 13:55:00,112.68,112.68,112.65,112.66,3145.0,101.0811,101.0811,101.0542,101.0631,3145.0
2017-09-20 14:00:00,112.69,112.71,112.6,112.62,8214.0,101.09,101.108,101.0093,101.0272,8214.0
2017-09-20 14:05:00,112.6,112.64,112.59,112.63,7711.0,101.0093,101.0452,101.0003,101.0362,7711.0
2017-09-20 14:10:00,112.62,112.66,112.61,112.62,5800.0,101.0272,101.0631,101.0183,101.0272,5800.0
2017-09-20 14:15:00,112.64,112.69,112.64,112.65,11365.0,101.0452,101.09,101.0452,101.0542,11365.0
2017-09-20 14:20:00,112.65,112.65,112.57,112.62,31308.0,101.0542,101.0542,100.9824,101.0272,31308.0
2017-09-20 14:25:00,112.59,112.6,112.5,112.55,19088.0,101.0003,101.0093,100.9196,100.9644,19088.0
2017-09-20 14:30:00,112.53,112.63,112.53,112.6,8070.0,100.9465,101.0362,100.9465,101.0093,8070.0
2017-09-20 14:35:00,112.56,112.62,112.51,112.6,16756.0,100.9734,101.0272,100.9286,101.0093,16756.0
2017-09-20 14:40:00,112.56,112.59,112.5,112.54,15571.0,100.9734,101.0003,100.9196,100.9555,15571.0
2017-09-20 14:45:00,112.53,112.58,112.52,112.57,24152.0,100.9465,100.9914,100.9375,100.9824,24152.0
2017-09-20 14:50:00,112.57,112.63,112.56,112.58,16510.0,100.9824,101.0362,100.9734,100.9914,16510.0
2017-09-20 14:55:00,112.59,112.61,112.56,112.61,21459.0,101.0003,101.0183,100.9734,101.0183,21459.0
2017-09-20 15:00:00,112.61,112.62,112.61,112.61,5155.0,101.0183,101.0272,101.0183,101.0183,5155.0
2017-09-20 15:05:00,112.61,112.62,112.57,112.58,17500.0,101.0183,101.0272,100.9824,100.9914,17500.0
2017-09-20 15:10:00,112.58,112.6,112.55,112.57,20097.0,100.9914,101.0093,100.9644,100.9824,20097.0
2017-09-20 15:15:00,112.57,112.62,112.57,112.62,18612.0,100.9824,101.0272,100.9824,101.0272,18612.0
2017-09-20 15:20:00,112.62,112.63,112.61,112.62,7740.0,101.0272,101.0362,101.0183,101.0272,7740.0
2017-09-20 15:25:00,112.62,112.63,112.6,112.62,15031.0,101.0272,101.0362,101.0093,101.0272,15031.0
2017-09-20 15:30:00,112.62,112.68,112.61,112.68,14760.0,101.0272,101.0811,101.0183,101.0811,14760.0
2017-09-20 15:35:00,112.68,112.69,112.61,112.61,13484.0,101.0811,101.09,101.0183,101.0183,13484.0
2017-09-20 15:40:00,112.62,112.68,112.62,112.64,34223.0,101.0272,101.0811,101.0272,101.0452,34223.0
2017-09-20 15:45:00,112.65,112.66,112.58,112.58,28921.0,101.0542,101.0631,100.9914,100.9914,28921.0
2017-09-20 15:50:00,112.58,112.6,112.55,112.55,45147.0,100.9914,101.0093,100.9644,100.9644,45147.0
2017-09-20 15:55:00,112.55,112.57,112.51,112.55,48830.0,100.9644,100.9824,100.9286,100.9644,48830.0
2017-09-21 09:30:00,112.49,112.61,112.44,112.57,16395.0,100.9106,101.0183,100.8658,100.9824,16395.0
2017-09-21 09:35:00,112.61,112.62,112.52,112.58,9860.0,101.0183,101.0272,100.9375,100.9914,9860.0
2017-09-21 09:40:00,112.58,112.58,112.53,112.55,2900.0,100.9914,100.9914,100.9465,100.9644,2900.0
2017-09-21 09:45:00,112.55,112.58,112.47,112.51,21764.0,100.9644,100.9914,100.8927,100.9286,21764.0
2017-09-21 09:50:00,112.51,112.54,112.5,112.5,18486.0,100.9286,100.9555,100.9196,100.9196,18486.0
2017-09-21 09:55:00,112.5,112.55,112.49,112.52,14511.0,100.9196,100.9644,100.9106,100.9375,14511.0
2017-09-21 10:00:00,112.51,112.53,112.44,112.52,18868.0,100.9286,100.9465,100.8658,100.9375,18868.0
2017-09-21 10:05:00,112.53,112.54,112.5,112.51,7700.0,100.9465,100.9555,100.9196,100.9286,7700.0
2017-09-21 10:10:00,112.51,112.53,112.51,112.53,2042.0,100.9286,100.9465,100.9286,100.9465,2042.0
2017-09-21 10:15:00,112.52,112.54,112.48,112.5,14077.0,100.9375,100.9555,100.9017,100.9196,14077.0
2017-09-21 10:20:00,112.5,112.5,112.4,112.4,12624.0,100.9196,100.9196,100.8299,100.8299,12624.0
2017-09-21 10:25:00,112.41,112.48,112.39,112.4,13271.0,100.8389,100.9017,100.8209,100.8299,13271.0
2017-09-21 10:30:00,112.4,112.45,112.39,112.42,7898.0,100.8299,100.8747,100.8209,100.8478,7898.0
2017-09-21 10:35:00,112.42,112.43,112.41,112.41,4000.0,100.8478,100.8568,100.8389,100.8389,4000.0
2017-09-21 10:40:00,112.4,112.41,112.37,112.38,17310.0,100.8299,100.8389,100.803,100.8119,17310.0
2017-09-21 10:45:00,112.38,112.42,112.34,112.4,20315.0,100.8119,100.8478,100.7761,100.8299,20315.0
2017-09-21 10:50:00,112.43,112.51,112.43,112.45,9645.0,100.8568,100.9286,100.8568,100.8747,9645.0
2017-09-21 10:55:00,112.46,112.5,112.45,112.5,3100.0,100.8837,100.9196,100.8747,100.9196,3100.0
2017-09-21 11:00:00,112.52,112.55,112.5,112.55,4370.0,100.9375,100.9644,100.9196,100.9644,4370.0
2017-09-21 11:05:00,112.57,112.57,112.53,112.55,2637.0,100.9824,100.9824,100.9465,100.9644,2637.0
2017-09-21 11:10:00,112.55,112.58,112.52,112.53,6299.0,100.9644,100.9914,100.9375,100.9465,6299.0
2017-09-21 11:15:00,112.53,112.54,112.51,112.53,4000.0,100.9465,100.9555,100.9286,100.9465,4000.0
2017-09-21 11:20:00,112.54,112.58,112.54,112.57,4360.0,100.9555,100.9914,100.9555,100.9824,4360.0
2017-09-21 11:25:00,112.57,112.57,112.55,112.56,9695.0,100.9824,100.9824,100.9644,100.9734,9695.0
2017-09-21 11:30:00,112.56,112.58,112.55,112.55,4301.0,100.9734,100.9914,100.9644,100.9644,4301.0
2017-09-21 11:35:00,112.55,112.6,112.54,112.59,9686.0,100.9644,101.0093,100.9555,101.0003,9686.0
2017-09-21 11:40:00,112.59,112.59,112.53,112.55,7900.0,101.0003,101.0003,100.9465,100.9644,7900.0
2017-09-21 11:45:00,112.55,112.56,112.54,112.56,7955.0,100.9644,100.9734,100.9555,100.9734,7955.0
2017-09-21 11:50:00,112.55,112.58,112.55,112.56,49400.0,100.9644,100.9914,100.9644,100.9734,49400.0
2017-09-21 11:55:00,112.57,112.58,112.55,112.57,3484.0,100.9824,100.9914,100.9644,100.9824,3484.0
2017-09-21 12:00:00,112.56,112.57,112.55,112.56,2051.0,100.9734,100.9824,100.9644,100.9734,2051.0
2017-09-21 12:05:00,112.57,112.62,112.55,112.6,6100.0,100.9824,101.0272,100.9644,101.0093,6100.0
2017-09-21 12:10:00,112.6,112.62,112.6,112.61,1693.0,101.0093,101.0272,101.0093,101.0183,1693.0
2017-09-21 12:15:00,112.6,112.62,112.6,112.62,2350.0,101.0093,101.0272,101.0093,101.0272,2350.0
2017-09-21 12:20:00,112.61,112.61,112.59,112.6,2650.0,101.0183,101.0183,101.0003,101.0093,2650.0
2017-09-21 12:25:00,112.59,112.6,112.59,112.6,1500.0,101.0003,101.0093,101.0003,101.0093,1500.0
2017-09-21 12:30:00,112.61,112.63,112.6,112.62,1728.0,101.0183,101.0362,101.0093,101.0272,1728.0
2017-09-21 12:35:00,112.62,112.63,112.6,112.6,27300.0,101.0272,101.0362,101.0093,101.0093,27300.0
2017-09-21 12:40:00,112.6,112.67,112.58,112.59,30385.0,101.0093,101.0721,100.9914,101.0003,30385.0
2017-09-21 12:45:00,112.58,112.59,112.57,112.59,2484.0,100.9914,101.0003,100.9824,101.0003,2484.0
2017-09-21 12:50:00,112.59,112.6,112.58,112.59,2338.0,101.0003,101.0093,100.9914,101.0003,2338.0
2017-09-21 12:55:00,112.59,112.62,112.59,112.6,2200.0,101.0003,101.0272,101.0003,101.0093,2200.0
2017-09-21 13:00:00,112.6,112.62,112.6,112.62,1650.0,101.0093,101.0272,101.0093,101.0272,1650.0
2017-09-21 13:05:00,112.61,112.63,112.6,112.63,4218.0,101.0183,101.0362,101.0093,101.0362,4218.0
2017-09-21 13:10:00,112.63,112.66,112.63,112.64,7001.0,101.0362,101.0631,101.0362,101.0452,7001.0
2017-09-21 13:15:00,112.62,112.63,112.61,112.63,1200.0,101.0272,101.0362,101.0183,101.0362,1200.0
2017-09-21 13:20:00,112.63,112.68,112.63,112.68,4076.0,101.0362,101.0811,101.0362,101.0811,4076.0
2017-09-21 13:25:00,112.68,112.69,112.67,112.68,1000.0,101.0811,101.09,101.0721,101.0811,1000.0
2017-09-21 13:30:00,112.67,112.72,112.64,112.64,7983.0,101.0721,101.117,101.0452,101.0452,7983.0
2017-09-21 13:35:00,112.62,112.63,112.61,112.63,3673.0,101.0272,101.0362,101.0183,101.0362,3673.0
2017-09-21 13:40:00,112.63,112.67,112.63,112.66,5742.0,101.0362,101.0721,101.0362,101.0631,5742.0
2017-09-21 13:45:00,112.66,112.68,112.65,112.67,6425.0,101.0631,101.0811,101.0542,101.0721,6425.0
2017-09-21 13:50:00,112.68,112.68,112.66,112.66,1100.0,101.0811,101.0811,101.0631,101.0631,1100.0
2017-09-21 13:55:00,112.67,112.67,112.66,112.67,1371.0,101.0721,101.0721,101.0631,101.0721,1371.0
2017-09-21 14:00:00,112.66,112.67,112.65,112.67,11357.0,101.0631,101.0721,101.0542,101.0721,11357.0
2017-09-21 14:05:00,112.67,112.67,112.66,112.66,6284.0,101.0721,101.0721,101.0631,101.0631,6284.0
2017-09-21 14:10:00,112.66,112.66,112.64,112.65,10875.0,101.0631,101.0631,101.0452,101.0542,10875.0
2017-09-21 14:15:00,112.65,112.66,112.63,112.66,9778.0,101.0542,101.0631,101.0362,101.0631,9778.0
2017-09-21 14:20:00,112.66,112.67,112.65,112.67,9800.0,101.0631,101.0721,101.0542,101.0721,9800.0
2017-09-21 14:25:00,112.66,112.68,112.66,112.68,2792.0,101.0631,101.0811,101.0631,101.0811,2792.0
2017-09-21 14:30:00,112.67,112.69,112.66,112.67,16296.0,101.0721,101.09,101.0631,101.0721,16296.0
2017-09-21 14:35:00,112.68,112.68,112.66,112.67,3900.0,101.0811,101.0811,101.0631,101.0721,3900.0
2017-09-21 14:40:00,112.67,112.69,112.66,112.68,4462.0,101.0721,101.09,101.0631,101.0811,4462.0
2017-09-21 14:45:00,112.68,112.69,112.67,112.69,6585.0,101.0811,101.09,101.0721,101.09,6585.0
2017-09-21 14:50:00,112.69,112.71,112.68,112.71,9743.0,101.09,101.108,101.0811,101.108,9743.0
2017-09-21 14:55:00,112.71,112.81,112.7,112.75,11197.0,101.108,101.1977,101.099,101.1439,11197.0
2017-09-21 15:00:00,112.75,112.75,112.72,112.73,13843.0,101.1439,101.1439,101.117,101.1259,13843.0
2017-09-21 15:05:00,112.73,112.73,112.68,112.68,5900.0,101.1259,101.1259,101.0811,101.0811,5900.0
2017-09-21 15:10:00,112.68,112.72,112.65,112.7,8950.0,101.0811,101.117,101.0542,101.099,8950.0
2017-09-21 15:15:00,112.69,112.73,112.68,112.69,72016.0,101.09,101.1259,101.0811,101.09,72016.0
2017-09-21 15:20:00,112.7,112.7,112.64,112.64,9345.0,101.099,101.099,101.0452,101.0452,9345.0
2017-09-21 15:25:00,112.64,112.72,112.63,112.68,18740.0,101.0452,101.117,101.0362,101.0811,18740.0
2017-09-21 15:30:00,112.69,112.71,112.69,112.71,15291.0,101.09,101.108,101.09,101.108,15291.0
2017-09-21 15:35:00,112.72,112.73,112.68,112.69,42012.0,101.117,101.1259,101.0811,101.09,42012.0
2017-09-21 15:40:00,112.67,112.68,112.66,112.67,14270.0,101.0721,101.0811,101.0631,101.0721,14270.0
2017-09-21 15:45:00,112.67,112.71,112.66,112.67,28006.0,101.0721,101.108,101.0631,101.0721,28006.0
2017-09-21 15:50:00,112.67,112.85,112.66,112.79,108808.0,101.0721,101.2336,101.0631,101.1797,108808.0
2017-09-21 15:55:00,112.79,112.82,112.66,112.7,76174.0,101.1797,101.2067,101.0631,101.099,76174.0
2017-09-22 09:30:00,112.55,112.67,112.55,112.55,16263.0,100.9644,101.0721,100.9644,100.9644,16263.0
2017-09-22 09:35:00,112.59,112.77,112.59,112.7,11985.0,101.0003,101.1618,101.0003,101.099,11985.0
2017-09-22 09:40:00,112.7,112.75,112.7,112.75,2325.0,101.099,101.1439,101.099,101.1439,2325.0
2017-09-22 09:45:00,112.72,112.74,112.59,112.62,2700.0,101.117,101.1349,101.0003,101.0272,2700.0
2017-09-22 09:50:00,112.61,112.74,112.61,112.73,12932.0,101.0183,101.1349,101.0183,101.1259,12932.0
2017-09-22 09:55:00,112.75,112.75,112.69,112.69,4618.0,101.1439,101.1439,101.09,101.09,4618.0
2017-09-22 10:00:00,112.66,112.69,112.65,112.66,2100.0,101.0631,101.09,101.0542,101.0631,2100.0
2017-09-22 10:05:00,112.66,112.74,112.66,112.69,5871.0,101.0631,101.1349,101.0631,101.09,5871.0
2017-09-22 10:10:00,112.67,112.7,112.65,112.69,2600.0,101.0721,101.099,101.0542,101.09,2600.0
2017-09-22 10:15:00,112.69,112.72,112.68,112.71,2580.0,101.09,101.117,101.0811,101.108,2580.0
2017-09-22 10:20:00,112.7,112.7,112.65,112.67,2540.0,101.099,101.099,101.0542,101.0721,2540.0
2017-09-22 10:25:00,112.67,112.68,112.63,112.63,3723.0,101.0721,101.0811,101.0362,101.0362,3723.0
2017-09-22 10:30:00,112.61,112.61,112.49,112.57,10553.0,101.0183,101.0183,100.9106,100.9824,10553.0
2017-09-22 10:35:00,112.57,112.63,112.57,112.6,3825.0,100.9824,101.0362,100.9824,101.0093,3825.0
2017-09-22 10:40:00,112.59,112.6,112.58,112.59,8962.0,101.0003,101.0093,100.9914,101.0003,8962.0
2017-09-22 10:45:00,112.59,112.66,112.58,112.65,7700.0,101.0003,101.0631,100.9914,101.0542,7700.0
2017-09-22 10:50:00,112.65,112.7,112.65,112.7,2300.0,101.0542,101.099,101.0542,101.099,2300.0
2017-09-22 10:55:00,112.71,112.72,112.68,112.68,3100.0,101.108,101.117,101.0811,101.0811,3100.0
2017-09-22 11:00:00,112.7,112.72,112.68,112.68,14738.0,101.099,101.117,101.0811,101.0811,14738.0
2017-09-22 11:05:00,112.67,112.7,112.67,112.68,1000.0,101.0721,101.099,101.0721,101.0811,1000.0
2017-09-22 11:10:00,112.7,112.72,112.67,112.67,7485.0,101.099,101.117,101.0721,101.0721,7485.0
2017-09-22 11:15:00,112.67,112.75,112.67,112.71,34131.0,101.0721,101.1439,101.0721,101.108,34131.0
2017-09-22 11:20:00,112.72,112.72,112.66,112.66,3484.0,101.117,101.117,101.0631,101.0631,3484.0
2017-09-22 11:25:00,112.67,112.71,112.66,112.69,3220.0,101.0721,101.108,101.0631,101.09,3220.0
2017-09-22 11:30:00,112.69,112.69,112.59,112.6,4692.0,101.09,101.09,101.0003,101.0093,4692.0
2017-09-22 11:35:00,112.61,112.61,112.59,112.6,37652.0,101.0183,101.0183,101.0003,101.0093,37652.0
2017-09-22 11:40:00,112.6,112.61,112.57,112.61,2997.0,101.0093,101.0183,100.9824,101.0183,2997.0
2017-09-22 11:45:00,112.6,112.62,112.6,112.62,3597.0,101.0093,101.0272,101.0093,101.0272,3597.0
2017-09-22 11:50:00,112.61,112.64,112.6,112.6,3757.0,101.0183,101.0452,101.0093,101.0093,3757.0
2017-09-22 11:55:00,112.62,112.63,112.61,112.61,2900.0,101.0272,101.0362,101.0183,101.0183,2900.0
2017-09-22 12:00:00,112.61,112.62,112.6,112.6,600.0,101.0183,101.0272,101.0093,101.0093,600.0
2017-09-22 12:05:00,112.63,112.63,112.61,112.63,2600.0,101.0362,101.0362,101.0183,101.0362,2600.0
2017-09-22 12:10:00,112.62,112.64,112.62,112.64,1400.0,101.0272,101.0452,101.0272,101.0452,1400.0
2017-09-22 12:15:00,112.63,112.64,112.58,112.59,6556.0,101.0362,101.0452,100.9914,101.0003,6556.0
2017-09-22 12:20:00,112.58,112.62,112.58,112.6,1500.0,100.9914,101.0272,100.9914,101.0093,1500.0
2017-09-22 12:25:00,112.6,112.61,112.59,112.61,1785.0,101.0093,101.0183,101.0003,101.0183,1785.0
2017-09-22 12:30:00,112.61,112.61,112.6,112.61,4300.0,101.0183,101.0183,101.0093,101.0183,4300.0
2017-09-22 12:35:00,112.61,112.62,112.58,112.58,8712.0,101.0183,101.0272,100.9914,100.9914,8712.0
2017-09-22 12:40:00,112.59,112.6,112.58,112.6,6200.0,101.0003,101.0093,100.9914,101.0093,6200.0
2017-09-22 12:45:00,112.61,112.67,112.6,112.66,4000.0,101.0183,101.0721,101.0093,101.0631,4000.0
2017-09-22 12:50:00,112.66,112.67,112.66,112.67,700.0,101.0631,101.0721,101.0631,101.0721,700.0
2017-09-22 12:55:00,112.68,112.68,112.66,112.67,1500.0,101.0811,101.0811,101.0631,101.0721,1500.0
2017-09-22 13:00:00,112.65,112.68,112.64,112.65,5500.0,101.0542,101.0811,101.0452,101.0542,5500.0
2017-09-22 13:05:00,112.66,112.7,112.64,112.7,8578.0,101.0631,101.099,101.0452,101.099,8578.0
2017-09-22 13:10:00,112.7,112.71,112.68,112.68,2500.0,101.099,101.108,101.0811,101.0811,2500.0
2017-09-22 13:15:00,112.67,112.67,112.65,112.67,3346.0,101.0721,101.0721,101.0542,101.0721,3346.0
2017-09-22 13:20:00,112.67,112.68,112.66,112.66,1586.0,101.0721,101.0811,101.0631,101.0631,1586.0
2017-09-22 13:25:00,112.67,112.72,112.67,112.72,1375.0,101.0721,101.117,101.0721,101.117,1375.0
2017-09-22 13:30:00,112.72,112.72,112.66,112.68,4569.0,101.117,101.117,101.0631,101.0811,4569.0
2017-09-22 13:35:00,112.69,112.7,112.68,112.69,1200.0,101.09,101.099,101.0811,101.09,1200.0
2017-09-22 13:40:00,112.7,112.73,112.7,112.73,500.0,101.099,101.1259,101.099,101.1259,500.0
2017-09-22 13:45:00,112.72,112.72,112.68,112.68,1900.0,101.117,101.117,101.0811,101.0811,1900.0
2017-09-22 13:50:00,112.68,112.68,112.64,112.67,5047.0,101.0811,101.0811,101.0452,101.0721,5047.0
2017-09-22 13:55:00,112.68,112.69,112.66,112.69,300.0,101.0811,101.09,101.0631,101.09,300.0
2017-09-22 14:00:00,112.68,112.68,112.64,112.65,5400.0,101.0811,101.0811,101.0452,101.0542,5400.0
2017-09-22 14:05:00,112.65,112.68,112.63,112.68,1800.0,101.0542,101.0811,101.0362,101.0811,1800.0
2017-09-22 14:10:00,112.67,112.69,112.67,112.68,1900.0,101.0721,101.09,101.0721,101.0811,1900.0
2017-09-22 14:15:00,112.69,112.7,112.68,112.7,1130.0,101.09,101.099,101.0811,101.099,1130.0
2017-09-22 14:20:00,112.69,112.69,112.67,112.68,2248.0,101.09,101.09,101.0721,101.0811,2248.0
2017-09-22 14:25:00,112.7,112.7,112.68,112.7,1000.0,101.099,101.099,101.0811,101.099,1000.0
2017-09-22 14:30:00,112.7,112.71,112.65,112.65,10612.0,101.099,101.108,101.0542,101.0542,10612.0
2017-09-22 14:35:00,112.66,112.66,112.65,112.65,925.0,101.0631,101.0631,101.0542,101.0542,925.0
2017-09-22 14:40:00,112.67,112.67,112.65,112.66,2315.0,101.0721,101.0721,101.0542,101.0631,2315.0
2017-09-22 14:45:00,112.67,112.7,112.67,112.69,1200.0,101.0721,101.099,101.0721,101.09,1200.0
2017-09-22 14:50:00,112.68,112.69,112.64,112.65,23712.0,101.0811,101.09,101.0452,101.0542,23712.0
2017-09-22 14:55:00,112.66,112.66,112.65,112.65,3535.0,101.0631,101.0631,101.0542,101.0542,3535.0
2017-09-22 15:00:00,112.66,112.67,112.65,112.66,2898.0,101.0631,101.0721,101.0542,101.0631,2898.0
2017-09-22 15:05:00,112.67,112.68,112.67,112.67,4285.0,101.0721,101.0811,101.0721,101.0721,4285.0
2017-09-22 15:10:00,112.68,112.68,112.65,112.66,1700.0,101.0811,101.0811,101.0542,101.0631,1700.0
2017-09-22 15:15:00,112.67,112.68,112.66,112.67,3200.0,101.0721,101.0811,101.0631,101.0721,3200.0
2017-09-22 15:20:00,112.67,112.67,112.64,112.66,33128.0,101.0721,101.0721,101.0452,101.0631,33128.0
2017-09-22 15:25:00,112.64,112.66,112.64,112.64,6915.0,101.0452,101.0631,101.0452,101.0452,6915.0
2017-09-22 15:30:00,112.65,112.69,112.64,112.67,4995.0,101.0542,101.09,101.0452,101.0721,4995.0
2017-09-22 15:35:00,112.67,112.67,112.64,112.65,6938.0,101.0721,101.0721,101.0452,101.0542,6938.0
2017-09-22 15:40:00,112.66,112.69,112.66,112.66,3704.0,101.0631,101.09,101.0631,101.0631,3704.0
2017-09-22 15:45:00,112.66,112.66,112.64,112.65,13686.0,101.0631,101.0631,101.0452,101.0542,13686.0
2017-09-22 15:50:00,112.65,112.66,112.63,112.65,46276.0,101.0542,101.0631,101.0362,101.0542,46276.0
2017-09-22 15:55:00,112.65,112.67,112.6,112.63,29738.0,101.0542,101.0721,101.0093,101.0362,29738.0
2017-09-25 09:30:00,112.55,112.63,112.55,112.55,26764.0,100.9644,101.0362,100.9644,100.9644,26764.0
2017-09-25 09:35:00,112.55,112.6,112.5,112.58,37571.0,100.9644,101.0093,100.9196,100.9914,37571.0
2017-09-25 09:40:00,112.59,112.59,112.48,112.5,40234.0,101.0003,101.0003,100.9017,100.9196,40234.0
2017-09-25 09:45:00,112.5,112.52,112.44,112.52,24785.0,100.9196,100.9375,100.8658,100.9375,24785.0
2017-09-25 09:50:00,112.5,112.51,112.45,112.47,12700.0,100.9196,100.9286,100.8747,100.8927,12700.0
2017-09-25 09:55:00,112.45,112.49,112.44,112.48,8621.0,100.8747,100.9106,100.8658,100.9017,8621.0
2017-09-25 10:00:00,112.47,112.5,112.44,112.46,15046.0,100.8927,100.9196,100.8658,100.8837,15046.0
2017-09-25 10:05:00,112.45,112.57,112.45,112.56,20093.0,100.8747,100.9824,100.8747,100.9734,20093.0
2017-09-25 10:10:00,112.56,112.59,112.56,112.57,5078.0,100.9734,101.0003,100.9734,100.9824,5078.0
2017-09-25 10:15:00,112.57,112.57,112.52,112.54,278473.0,100.9824,100.9824,100.9375,100.9555,278473.0
2017-09-25 10:20:00,112.54,112.56,112.48,112.54,222166.0,100.9555,100.9734,100.9017,100.9555,222166.0
2017-09-25 10:25:00,112.53,112.53,112.49,112.53,11493.0,100.9465,100.9465,100.9106,100.9465,11493.0
2017-09-25 10:30:00,112.5,112.52,112.48,112.49,17235.0,100.9196,100.9375,100.9017,100.9106,17235.0
2017-09-25 10:35:00,112.48,112.49,112.4,112.45,12655.0,100.9017,100.9106,100.8299,100.8747,12655.0
2017-09-25 10:40:00,112.45,112.49,112.45,112.48,22358.0,100.8747,100.9106,100.8747,100.9017,22358.0
2017-09-25 10:45:00,112.48,112.49,112.45,112.45,11436.0,100.9017,100.9106,100.8747,100.8747,11436.0
2017-09-25 10:50:00,112.47,112.49,112.45,112.49,73787.0,100.8927,100.9106,100.8747,100.9106,73787.0
2017-09-25 10:55:00,112.47,112.53,112.45,112.51,50493.0,100.8927,100.9465,100.8747,100.9286,50493.0
2017-09-25 11:00:00,112.51,112.53,112.48,112.5,26121.0,100.9286,100.9465,100.9017,100.9196,26121.0
2017-09-25 11:05:00,112.5,112.52,112.46,112.5,11148.0,100.9196,100.9375,100.8837,100.9196,11148.0
2017-09-25 11:10:00,112.5,112.54,112.46,112.48,21130.0,100.9196,100.9555,100.8837,100.9017,21130.0
2017-09-25 11:15:00,112.46,112.52,112.46,112.51,11613.0,100.8837,100.9375,100.8837,100.9286,11613.0
2017-09-25 11:20:00,112.5,112.52,112.45,112.45,11318.0,100.9196,100.9375,100.8747,100.8747,11318.0
2017-09-25 11:25:00,112.45,112.49,112.42,112.44,15238.0,100.8747,100.9106,100.8478,100.8658,15238.0
2017-09-25 11:30:00,112.44,112.46,112.4,112.41,11157.0,100.8658,100.8837,100.8299,100.8389,11157.0
2017-09-25 11:35:00,112.42,112.42,112.39,112.4,14200.0,100.8478,100.8478,100.8209,100.8299,14200.0
2017-09-25 11:40:00,112.4,112.43,112.4,112.41,14929.0,100.8299,100.8568,100.8299,100.8389,14929.0
2017-09-25 11:45:00,112.4,112.42,112.4,112.4,20012.0,100.8299,100.8478,100.8299,100.8299,20012.0
2017-09-25 11:50:00,112.4,112.45,112.4,112.44,11964.0,100.8299,100.8747,100.8299,100.8658,11964.0
2017-09-25 11:55:00,112.42,112.48,112.4,112.45,9858.0,100.8478,100.9017,100.8299,100.8747,9858.0
2017-09-25 12:00:00,112.45,112.46,112.42,112.43,8240.0,100.8747,100.8837,100.8478,100.8568,8240.0
2017-09-25 12:05:00,112.43,112.45,112.41,112.43,6300.0,100.8568,100.8747,100.8389,100.8568,6300.0
2017-09-25 12:10:00,112.42,112.44,112.4,112.44,30794.0,100.8478,100.8658,100.8299,100.8658,30794.0
2017-09-25 12:15:00,112.44,112.49,112.43,112.48,15707.0,100.8658,100.9106,100.8568,100.9017,15707.0
2017-09-25 12:20:00,112.47,112.51,112.47,112.49,5881.0,100.8927,100.9286,100.8927,100.9106,5881.0
2017-09-25 12:25:00,112.47,112.51,112.46,112.49,5800.0,100.8927,100.9286,100.8837,100.9106,5800.0
2017-09-25 12:30:00,112.49,112.51,112.46,112.46,8130.0,100.9106,100.9286,100.8837,100.8837,8130.0
2017-09-25 12:35:00,112.47,112.49,112.43,112.44,20593.0,100.8927,100.9106,100.8568,100.8658,20593.0
2017-09-25 12:40:00,112.43,112.46,112.41,112.43,4657.0,100.8568,100.8837,100.8389,100.8568,4657.0
2017-09-25 12:45:00,112.43,112.49,112.43,112.48,2943.0,100.8568,100.9106,100.8568,100.9017,2943.0
2017-09-25 12:50:00,112.48,112.51,112.47,112.47,17200.0,100.9017,100.9286,100.8927,100.8927,17200.0
2017-09-25 12:55:00,112.48,112.48,112.44,112.44,9602.0,100.9017,100.9017,100.8658,100.8658,9602.0
2017-09-25 13:00:00,112.43,112.47,112.41,112.46,3531.0,100.8568,100.8927,100.8389,100.8837,3531.0
2017-09-25 13:05:00,112.46,112.47,112.42,112.42,11332.0,100.8837,100.8927,100.8478,100.8478,11332.0
2017-09-25 13:10:00,112.42,112.43,112.41,112.41,3400.0,100.8478,100.8568,100.8389,100.8389,3400.0
2017-09-25 13:15:00,112.41,112.41,112.39,112.4,9408.0,100.8389,100.8389,100.8209,100.8299,9408.0
2017-09-25 13:20:00,112.39,112.4,112.36,112.37,7084.0,100.8209,100.8299,100.794,100.803,7084.0
2017-09-25 13:25:00,112.36,112.38,112.36,112.37,6614.0,100.794,100.8119,100.794,100.803,6614.0
2017-09-25 13:30:00,112.36,112.41,112.36,112.4,13673.0,100.794,100.8389,100.794,100.8299,13673.0
2017-09-25 13:35:00,112.41,112.48,112.41,112.46,12900.0,100.8389,100.9017,100.8389,100.8837,12900.0
2017-09-25 13:40:00,112.46,112.48,112.43,112.43,6711.0,100.8837,100.9017,100.8568,100.8568,6711.0
2017-09-25 13:45:00,112.43,112.45,112.4,112.41,3450.0,100.8568,100.8747,100.8299,100.8389,3450.0
2017-09-25 13:50:00,112.42,112.44,112.4,112.4,4260.0,100.8478,100.8658,100.8299,100.8299,4260.0
2017-09-25 13:55:00,112.4,112.43,112.39,112.42,10485.0,100.8299,100.8568,100.8209,100.8478,10485.0
2017-09-25 14:00:00,112.43,112.44,112.41,112.42,14361.0,100.8568,100.8658,100.8389,100.8478,14361.0
2017-09-25 14:05:00,112.41,112.46,112.39,112.44,15736.0,100.8389,100.8837,100.8209,100.8658,15736.0
2017-09-25 14:10:00,112.43,112.44,112.39,112.4,27655.0,100.8568,100.8658,100.8209,100.8299,27655.0
2017-09-25 14:15:00,112.4,112.41,112.39,112.4,5700.0,100.8299,100.8389,100.8209,100.8299,5700.0
2017-09-25 14:20:00,112.4,112.41,112.38,112.39,17043.0,100.8299,100.8389,100.8119,100.8209,17043.0
2017-09-25 14:25:00,112.4,112.41,112.38,112.41,15794.0,100.8299,100.8389,100.8119,100.8389,15794.0
2017-09-25 14:30:00,112.4,112.41,112.4,112.4,15888.0,100.8299,100.8389,100.8299,100.8299,15888.0
2017-09-25 14:35:00,112.4,112.4,112.38,112.38,21962.0,100.8299,100.8299,100.8119,100.8119,21962.0
2017-09-25 14:40:00,112.38,112.39,112.37,112.38,4096.0,100.8119,100.8209,100.803,100.8119,4096.0
2017-09-25 14:45:00,112.38,112.41,112.38,112.39,21588.0,100.8119,100.8389,100.8119,100.8209,21588.0
2017-09-25 14:50:00,112.39,112.44,112.39,112.43,13360.0,100.8209,100.8658,100.8209,100.8568,13360.0
2017-09-25 14:55:00,112.44,112.44,112.42,112.42,7320.0,100.8658,100.8658,100.8478,100.8478,7320.0
2017-09-25 15:00:00,112.43,112.44,112.39,112.39,6711.0,100.8568,100.8658,100.8209,100.8209,6711.0
2017-09-25 15:05:00,112.39,112.4,112.38,112.38,9621.0,100.8209,100.8299,100.8119,100.8119,9621.0
2017-09-25 15:10:00,112.38,112.39,112.37,112.38,7538.0,100.8119,100.8209,100.803,100.8119,7538.0
2017-09-25 15:15:00,112.38,112.4,112.37,112.4,11049.0,100.8119,100.8299,100.803,100.8299,11049.0
2017-09-25 15:20:00,112.39,112.4,112.39,112.39,17459.0,100.8209,100.8299,100.8209,100.8209,17459.0
2017-09-25 15:25:00,112.4,112.4,112.39,112.39,5113.0,100.8299,100.8299,100.8209,100.8209,5113.0
2017-09-25 15:30:00,112.39,112.4,112.38,112.4,9506.0,100.8209,100.8299,100.8119,100.8299,9506.0
2017-09-25 15:35:00,112.4,112.4,112.38,112.4,10205.0,100.8299,100.8299,100.8119,100.8299,10205.0
2017-09-25 15:40:00,112.4,112.4,112.37,112.38,7980.0,100.8299,100.8299,100.803,100.8119,7980.0
2017-09-25 15:45:00,112.39,112.4,112.39,112.4,15534.0,100.8209,100.8299,100.8209,100.8299,15534.0
2017-09-25 15:50:00,112.39,112.4,112.39,112.39,63789.0,100.8209,100.8299,100.8209,100.8209,63789.0
2017-09-25 15:55:00,112.4,112.43,112.39,112.41,64757.0,100.8299,100.8568,100.8209,100.8389,64757.0
2017-09-26 09:30:00,112.4,112.55,112.4,112.55,14891.0,100.8299,100.9644,100.8299,100.9644,14891.0
2017-09-26 09:35:00,112.54,112.54,112.5,112.5,3375.0,100.9555,100.9555,100.9196,100.9196,3375.0
2017-09-26 09:40:00,112.52,112.54,112.5,112.53,9500.0,100.9375,100.9555,100.9196,100.9465,9500.0
2017-09-26 09:45:00,112.54,112.6,112.53,112.58,6200.0,100.9555,101.0093,100.9465,100.9914,6200.0
2017-09-26 09:50:00,112.58,112.58,112.54,112.56,4841.0,100.9914,100.9914,100.9555,100.9734,4841.0
2017-09-26 09:55:00,112.56,112.58,112.55,112.57,4487.0,100.9734,100.9914,100.9644,100.9824,4487.0
2017-09-26 10:00:00,112.56,112.58,112.55,112.58,6781.0,100.9734,100.9914,100.9644,100.9914,6781.0
2017-09-26 10:05:00,112.57,112.58,112.55,112.56,9800.0,100.9824,100.9914,100.9644,100.9734,9800.0
2017-09-26 10:10:00,112.56,112.58,112.54,112.55,116113.0,100.9734,100.9914,100.9555,100.9644,116113.0
2017-09-26 10:15:00,112.56,112.57,112.52,112.53,9553.0,100.9734,100.9824,100.9375,100.9465,9553.0
2017-09-26 10:20:00,112.53,112.56,112.5,112.51,20897.0,100.9465,100.9734,100.9196,100.9286,20897.0
2017-09-26 10:25:00,112.51,112.52,112.44,112.44,15608.0,100.9286,100.9375,100.8658,100.8658,15608.0
2017-09-26 10:30:00,112.43,112.45,112.4,112.41,116851.0,100.8568,100.8747,100.8299,100.8389,116851.0
2017-09-26 10:35:00,112.42,112.42,112.39,112.39,14166.0,100.8478,100.8478,100.8209,100.8209,14166.0
2017-09-26 10:40:00,112.39,112.4,112.39,112.39,2700.0,100.8209,100.8299,100.8209,100.8209,2700.0
2017-09-26 10:45:00,112.4,112.41,112.37,112.4,9019.0,100.8299,100.8389,100.803,100.8299,9019.0
2017-09-26 10:50:00,112.4,112.49,112.4,112.45,5594.0,100.8299,100.9106,100.8299,100.8747,5594.0
2017-09-26 10:55:00,112.44,112.44,112.39,112.42,8300.0,100.8658,100.8658,100.8209,100.8478,8300.0
2017-09-26 11:00:00,112.41,112.41,112.37,112.38,6900.0,100.8389,100.8389,100.803,100.8119,6900.0
2017-09-26 11:05:00,112.38,112.42,112.36,112.4,13498.0,100.8119,100.8478,100.794,100.8299,13498.0
2017-09-26 11:10:00,112.4,112.4,112.31,112.36,9075.0,100.8299,100.8299,100.7492,100.794,9075.0
2017-09-26 11:15:00,112.38,112.4,112.37,112.4,6536.0,100.8119,100.8299,100.803,100.8299,6536.0
2017-09-26 11:20:00,112.4,112.42,112.39,112.39,5656.0,100.8299,100.8478,100.8209,100.8209,5656.0
2017-09-26 11:25:00,112.4,112.42,112.39,112.41,12850.0,100.8299,100.8478,100.8209,100.8389,12850.0
2017-09-26 11:30:00,112.4,112.4,112.35,112.35,19666.0,100.8299,100.8299,100.785,100.785,19666.0
2017-09-26 11:35:00,112.35,112.38,112.34,112.38,12538.0,100.785,100.8119,100.7761,100.8119,12538.0
2017-09-26 11:40:00,112.38,112.42,112.37,112.39,6271.0,100.8119,100.8478,100.803,100.8209,6271.0
2017-09-26 11:45:00,112.39,112.39,112.38,112.38,1100.0,100.8209,100.8209,100.8119,100.8119,1100.0
2017-09-26 11:50:00,112.38,112.4,112.37,112.38,4700.0,100.8119,100.8299,100.803,100.8119,4700.0
2017-09-26 11:55:00,112.37,112.39,112.36,112.37,7796.0,100.803,100.8209,100.794,100.803,7796.0
2017-09-26 12:00:00,112.37,112.43,112.37,112.41,8800.0,100.803,100.8568,100.803,100.8389,8800.0
2017-09-26 12:05:00,112.41,112.45,112.4,112.41,10346.0,100.8389,100.8747,100.8299,100.8389,10346.0
2017-09-26 12:10:00,112.41,112.42,112.41,112.42,2477.0,100.8389,100.8478,100.8389,100.8478,2477.0
2017-09-26 12:15:00,112.42,112.43,112.4,112.42,20500.0,100.8478,100.8568,100.8299,100.8478,20500.0
2017-09-26 12:20:00,112.41,112.42,112.4,112.4,2270.0,100.8389,100.8478,100.8299,100.8299,2270.0
2017-09-26 12:25:00,112.41,112.42,112.4,112.4,24200.0,100.8389,100.8478,100.8299,100.8299,24200.0
2017-09-26 12:30:00,112.41,112.43,112.4,112.4,4655.0,100.8389,100.8568,100.8299,100.8299,4655.0
2017-09-26 12:35:00,112.4,112.44,112.4,112.41,7277.0,100.8299,100.8658,100.8299,100.8389,7277.0
2017-09-26 12:40:00,112.41,112.42,112.4,112.41,8422.0,100.8389,100.8478,100.8299,100.8389,8422.0
2017-09-26 12:45:00,112.41,112.42,112.41,112.42,6583.0,100.8389,100.8478,100.8389,100.8478,6583.0
2017-09-26 12:50:00,112.42,112.44,112.41,112.43,12821.0,100.8478,100.8658,100.8389,100.8568,12821.0
2017-09-26 12:55:00,112.43,112.45,112.43,112.44,32500.0,100.8568,100.8747,100.8568,100.8658,32500.0
2017-09-26 13:00:00,112.44,112.44,112.41,112.42,2500.0,100.8658,100.8658,100.8389,100.8478,2500.0
2017-09-26 13:05:00,112.41,112.43,112.41,112.41,25300.0,100.8389,100.8568,100.8389,100.8389,25300.0
2017-09-26 13:10:00,112.42,112.45,112.41,112.44,5505.0,100.8478,100.8747,100.8389,100.8658,5505.0
2017-09-26 13:15:00,112.44,112.47,112.43,112.47,6078.0,100.8658,100.8927,100.8568,100.8927,6078.0
2017-09-26 13:20:00,112.46,112.48,112.45,112.45,6513.0,100.8837,100.9017,100.8747,100.8747,6513.0
2017-09-26 13:25:00,112.45,112.46,112.45,112.45,20208.0,100.8747,100.8837,100.8747,100.8747,20208.0
2017-09-26 13:30:00,112.46,112.46,112.45,112.45,9996.0,100.8837,100.8837,100.8747,100.8747,9996.0
2017-09-26 13:35:00,112.45,112.45,112.4,112.4,4661.0,100.8747,100.8747,100.8299,100.8299,4661.0
2017-09-26 13:40:00,112.4,112.41,112.4,112.41,14820.0,100.8299,100.8389,100.8299,100.8389,14820.0
2017-09-26 13:45:00,112.4,112.42,112.4,112.41,6153.0,100.8299,100.8478,100.8299,100.8389,6153.0
2017-09-26 13:50:00,112.41,112.42,112.39,112.41,9572.0,100.8389,100.8478,100.8209,100.8389,9572.0
2017-09-26 13:55:00,112.4,112.41,112.38,112.4,3200.0,100.8299,100.8389,100.8119,100.8299,3200.0
2017-09-26 14:00:00,112.4,112.41,112.39,112.4,8439.0,100.8299,100.8389,100.8209,100.8299,8439.0
2017-09-26 14:05:00,112.4,112.41,112.39,112.39,3671.0,100.8299,100.8389,100.8209,100.8209,3671.0
2017-09-26 14:10:00,112.39,112.4,112.37,112.37,2800.0,100.8209,100.8299,100.803,100.803,2800.0
2017-09-26 14:15:00,112.37,112.39,112.35,112.35,3200.0,100.803,100.8209,100.785,100.785,3200.0
2017-09-26 14:20:00,112.35,112.38,112.34,112.38,7000.0,100.785,100.8119,100.7761,100.8119,7000.0
2017-09-26 14:25:00,112.36,112.4,112.36,112.39,5820.0,100.794,100.8299,100.794,100.8209,5820.0
2017-09-26 14:30:00,112.38,112.39,112.35,112.35,3511.0,100.8119,100.8209,100.785,100.785,3511.0
2017-09-26 14:35:00,112.36,112.37,112.32,112.36,8975.0,100.794,100.803,100.7581,100.794,8975.0
2017-09-26 14:40:00,112.36,112.36,112.35,112.36,4723.0,100.794,100.794,100.785,100.794,4723.0
2017-09-26 14:45:00,112.35,112.38,112.35,112.37,4628.0,100.785,100.8119,100.785,100.803,4628.0
2017-09-26 14:50:00,112.37,112.38,112.35,112.35,2470.0,100.803,100.8119,100.785,100.785,2470.0
2017-09-26 14:55:00,112.35,112.35,112.34,112.35,5725.0,100.785,100.785,100.7761,100.785,5725.0
2017-09-26 15:00:00,112.35,112.36,112.34,112.35,4856.0,100.785,100.794,100.7761,100.785,4856.0
2017-09-26 15:05:00,112.35,112.37,112.35,112.37,1932.0,100.785,100.803,100.785,100.803,1932.0
2017-09-26 15:10:00,112.35,112.37,112.35,112.36,4700.0,100.785,100.803,100.785,100.794,4700.0
2017-09-26 15:15:00,112.35,112.37,112.35,112.35,2697.0,100.785,100.803,100.785,100.785,2697.0
2017-09-26 15:20:00,112.36,112.38,112.35,112.38,58928.0,100.794,100.8119,100.785,100.8119,58928.0
2017-09-26 15:25:00,112.37,112.38,112.36,112.37,10447.0,100.803,100.8119,100.794,100.803,10447.0
2017-09-26 15:30:00,112.37,112.41,112.37,112.4,18065.0,100.803,100.8389,100.803,100.8299,18065.0
2017-09-26 15:35:00,112.4,112.44,112.38,112.41,23049.0,100.8299,100.8658,100.8119,100.8389,23049.0
2017-09-26 15:40:00,112.42,112.42,112.41,112.42,13000.0,100.8478,100.8478,100.8389,100.8478,13000.0
2017-09-26 15:45:00,112.41,112.46,112.39,112.45,29376.0,100.8389,100.8837,100.8209,100.8747,29376.0
2017-09-26 15:50:00,112.45,112.46,112.4,112.42,40726.0,100.8747,100.8837,100.8299,100.8478,40726.0
2017-09-26 15:55:00,112.42,112.46,112.4,112.44,66879.0,100.8478,100.8837,100.8299,100.8658,66879.0
2017-09-27 09:30:00,112.4,112.65,112.4,112.54,20118.0,100.8299,101.0542,100.8299,100.9555,20118.0
2017-09-27 09:35:00,112.59,112.73,112.59,112.73,18183.0,101.0003,101.1259,101.0003,101.1259,18183.0
2017-09-27 09:40:00,112.74,112.74,112.61,112.63,20682.0,101.1349,101.1349,101.0183,101.0362,20682.0
2017-09-27 09:45:00,112.64,112.69,112.59,112.59,15574.0,101.0452,101.09,101.0003,101.0003,15574.0
2017-09-27 09:50:00,112.61,112.61,112.56,112.56,1250.0,101.0183,101.0183,100.9734,100.9734,1250.0
2017-09-27 09:55:00,112.56,112.58,112.47,112.58,112200.0,100.9734,100.9914,100.8927,100.9914,112200.0
2017-09-27 10:00:00,112.58,112.6,112.57,112.6,4890.0,100.9914,101.0093,100.9824,101.0093,4890.0
2017-09-27 10:05:00,112.6,112.6,112.56,112.57,4100.0,101.0093,101.0093,100.9734,100.9824,4100.0
2017-09-27 10:10:00,112.57,112.57,112.44,112.48,6597.0,100.9824,100.9824,100.8658,100.9017,6597.0
2017-09-27 10:15:00,112.45,112.51,112.44,112.51,3700.0,100.8747,100.9286,100.8658,100.9286,3700.0
2017-09-27 10:20:00,112.47,112.5,112.47,112.5,2758.0,100.8927,100.9196,100.8927,100.9196,2758.0
2017-09-27 10:25:00,112.48,112.51,112.46,112.51,3236.0,100.9017,100.9286,100.8837,100.9286,3236.0
2017-09-27 10:30:00,112.51,112.55,112.51,112.53,2321.0,100.9286,100.9644,100.9286,100.9465,2321.0
2017-09-27 10:35:00,112.53,112.63,112.52,112.63,9026.0,100.9465,101.0362,100.9375,101.0362,9026.0
2017-09-27 10:40:00,112.63,112.7,112.63,112.67,7700.0,101.0362,101.099,101.0362,101.0721,7700.0
2017-09-27 10:45:00,112.67,112.72,112.65,112.68,9853.0,101.0721,101.117,101.0542,101.0811,9853.0
2017-09-27 10:50:00,112.7,112.7,112.6,112.64,197200.0,101.099,101.099,101.0093,101.0452,197200.0
2017-09-27 10:55:00,112.63,112.63,112.56,112.57,4892.0,101.0362,101.0362,100.9734,100.9824,4892.0
2017-09-27 11:00:00,112.57,112.59,112.55,112.59,1300.0,100.9824,101.0003,100.9644,101.0003,1300.0
2017-09-27 11:05:00,112.59,112.59,112.46,112.46,7705.0,101.0003,101.0003,100.8837,100.8837,7705.0
2017-09-27 11:10:00,112.46,112.48,112.45,112.48,9324.0,100.8837,100.9017,100.8747,100.9017,9324.0
2017-09-27 11:15:00,112.5,112.54,112.49,112.54,1400.0,100.9196,100.9555,100.9106,100.9555,1400.0
2017-09-27 11:20:00,112.53,112.53,112.5,112.53,1200.0,100.9465,100.9465,100.9196,100.9465,1200.0
2017-09-27 11:25:00,112.55,112.55,112.5,112.54,2210.0,100.9644,100.9644,100.9196,100.9555,2210.0
2017-09-27 11:30:00,112.52,112.55,112.48,112.55,4597.0,100.9375,100.9644,100.9017,100.9644,4597.0
2017-09-27 11:35:00,112.54,112.54,112.51,112.51,1100.0,100.9555,100.9555,100.9286,100.9286,1100.0
2017-09-27 11:40:00,112.52,112.52,112.47,112.47,55148.0,100.9375,100.9375,100.8927,100.8927,55148.0
2017-09-27 11:45:00,112.47,112.53,112.47,112.52,14460.0,100.8927,100.9465,100.8927,100.9375,14460.0
2017-09-27 11:50:00,112.53,112.53,112.52,112.53,3100.0,100.9465,100.9465,100.9375,100.9465,3100.0
2017-09-27 11:55:00,112.53,112.6,112.52,112.6,7000.0,100.9465,101.0093,100.9375,101.0093,7000.0
2017-09-27 12:00:00,112.6,112.6,112.57,112.58,2680.0,101.0093,101.0093,100.9824,100.9914,2680.0
2017-09-27 12:05:00,112.57,112.6,112.57,112.59,9803.0,100.9824,101.0093,100.9824,101.0003,9803.0
2017-09-27 12:10:00,112.57,112.57,112.53,112.55,2251.0,100.9824,100.9824,100.9465,100.9644,2251.0
2017-09-27 12:15:00,112.53,112.58,112.53,112.54,1100.0,100.9465,100.9914,100.9465,100.9555,1100.0
2017-09-27 12:20:00,112.56,112.56,112.53,112.55,1250.0,100.9734,100.9734,100.9465,100.9644,1250.0
2017-09-27 12:25:00,112.56,112.59,112.56,112.57,927.0,100.9734,101.0003,100.9734,100.9824,927.0
2017-09-27 12:30:00,112.59,112.63,112.58,112.63,77640.0,101.0003,101.0362,100.9914,101.0362,77640.0
2017-09-27 12:35:00,112.61,112.61,112.6,112.61,4464.0,101.0183,101.0183,101.0093,101.0183,4464.0
2017-09-27 12:40:00,112.62,112.62,112.61,112.61,500.0,101.0272,101.0272,101.0183,101.0183,500.0
2017-09-27 12:45:00,112.62,112.62,112.6,112.6,56118.0,101.0272,101.0272,101.0093,101.0093,56118.0
2017-09-27 12:50:00,112.6,112.61,112.56,112.56,6242.0,101.0093,101.0183,100.9734,100.9734,6242.0
2017-09-27 12:55:00,112.57,112.6,112.57,112.59,3708.0,100.9824,101.0093,100.9824,101.0003,3708.0
2017-09-27 13:00:00,112.59,112.59,112.55,112.57,900.0,101.0003,101.0003,100.9644,100.9824,900.0
2017-09-27 13:05:00,112.55,112.58,112.55,112.57,1450.0,100.9644,100.9914,100.9644,100.9824,1450.0
2017-09-27 13:10:00,112.57,112.58,112.56,112.56,1360.0,100.9824,100.9914,100.9734,100.9734,1360.0
2017-09-27 13:15:00,112.55,112.58,112.54,112.58,2983.0,100.9644,100.9914,100.9555,100.9914,2983.0
2017-09-27 13:20:00,112.55,112.57,112.55,112.56,877.0,100.9644,100.9824,100.9644,100.9734,877.0
2017-09-27 13:25:00,112.57,112.59,112.56,112.58,905.0,100.9824,101.0003,100.9734,100.9914,905.0
2017-09-27 13:30:00,112.57,112.59,112.54,112.57,2400.0,100.9824,101.0003,100.9555,100.9824,2400.0
2017-09-27 13:35:00,112.58,112.6,112.58,112.58,1200.0,100.9914,101.0093,100.9914,100.9914,1200.0
2017-09-27 13:40:00,112.6,112.6,112.58,112.6,450.0,101.0093,101.0093,100.9914,101.0093,450.0
2017-09-27 13:45:00,112.6,112.66,112.6,112.66,3700.0,101.0093,101.0631,101.0093,101.0631,3700.0
2017-09-27 13:50:00,112.66,112.68,112.64,112.68,8254.0,101.0631,101.0811,101.0452,101.0811,8254.0
2017-09-27 13:55:00,112.68,112.69,112.64,112.66,6003.0,101.0811,101.09,101.0452,101.0631,6003.0
2017-09-27 14:00:00,112.66,112.7,112.62,112.7,5536.0,101.0631,101.099,101.0272,101.099,5536.0
2017-09-27 14:05:00,112.7,112.72,112.69,112.72,8780.0,101.099,101.117,101.09,101.117,8780.0
2017-09-27 14:10:00,112.72,112.77,112.71,112.73,17665.0,101.117,101.1618,101.108,101.1259,17665.0
2017-09-27 14:15:00,112.75,112.76,112.73,112.73,13960.0,101.1439,101.1528,101.1259,101.1259,13960.0
2017-09-27 14:20:00,112.74,112.75,112.7,112.73,5904.0,101.1349,101.1439,101.099,101.1259,5904.0
2017-09-27 14:25:00,112.74,112.75,112.72,112.74,7838.0,101.1349,101.1439,101.117,101.1349,7838.0
2017-09-27 14:30:00,112.74,112.75,112.72,112.72,3143.0,101.1349,101.1439,101.117,101.117,3143.0
2017-09-27 14:35:00,112.72,112.74,112.7,112.71,5657.0,101.117,101.1349,101.099,101.108,5657.0
2017-09-27 14:40:00,112.72,112.74,112.71,112.71,3400.0,101.117,101.1349,101.108,101.108,3400.0
2017-09-27 14:45:00,112.71,112.73,112.68,112.69,26294.0,101.108,101.1259,101.0811,101.09,26294.0
2017-09-27 14:50:00,112.71,112.73,112.7,112.71,7151.0,101.108,101.1259,101.099,101.108,7151.0
2017-09-27 14:55:00,112.73,112.76,112.71,112.73,3703.0,101.1259,101.1528,101.108,101.1259,3703.0
2017-09-27 15:00:00,112.75,112.76,112.73,112.73,10790.0,101.1439,101.1528,101.1259,101.1259,10790.0
2017-09-27 15:05:00,112.74,112.8,112.74,112.79,8841.0,101.1349,101.1887,101.1349,101.1797,8841.0
2017-09-27 15:10:00,112.78,112.82,112.78,112.79,12989.0,101.1708,101.2067,101.1708,101.1797,12989.0
2017-09-27 15:15:00,112.79,112.84,112.77,112.84,13146.0,101.1797,101.2246,101.1618,101.2246,13146.0
2017-09-27 15:20:00,112.84,112.89,112.83,112.87,13003.0,101.2246,101.2695,101.2156,101.2515,13003.0
2017-09-27 15:25:00,112.87,112.87,112.8,112.8,12330.0,101.2515,101.2515,101.1887,101.1887,12330.0
2017-09-27 15:30:00,112.81,112.81,112.8,112.81,16150.0,101.1977,101.1977,101.1887,101.1977,16150.0
2017-09-27 15:35:00,112.8,112.82,112.8,112.82,23938.0,101.1887,101.2067,101.1887,101.2067,23938.0
2017-09-27 15:40:00,112.81,112.82,112.8,112.81,19358.0,101.1977,101.2067,101.1887,101.1977,19358.0
2017-09-27 15:45:00,112.81,112.81,112.75,112.77,14827.0,101.1977,101.1977,101.1439,101.1618,14827.0
2017-09-27 15:50:00,112.76,112.76,112.7,112.74,16806.0,101.1528,101.1528,101.099,101.1349,16806.0
2017-09-27 15:55:00,112.73,112.75,112.7,112.74,20593.0,101.1259,101.1439,101.099,101.1349,20593.0
2017-09-28 09:30:00,112.7,112.84,112.61,112.83,11081.0,101.099,101.2246,101.0183,101.2156,11081.0
2017-09-28 09:35:00,112.8,112.84,112.74,112.8,44359.0,101.1887,101.2246,101.1349,101.1887,44359.0
2017-09-28 09:40:00,112.8,112.9,112.8,112.89,25341.0,101.1887,101.2784,101.1887,101.2695,25341.0
2017-09-28 09:45:00,112.88,112.91,112.83,112.9,15818.0,101.2605,101.2874,101.2156,101.2784,15818.0
2017-09-28 09:50:00,112.9,112.97,112.89,112.94,21096.0,101.2784,101.3412,101.2695,101.3143,21096.0
2017-09-28 09:55:00,112.95,112.98,112.87,112.98,12600.0,101.3233,101.3502,101.2515,101.3502,12600.0
2017-09-28 10:00:00,112.99,113.07,112.97,113.0,104609.0,101.3592,101.4309,101.3412,101.3681,104609.0
2017-09-28 10:05:00,113.0,113.02,112.97,113.02,7188.0,101.3681,101.3861,101.3412,101.3861,7188.0
2017-09-28 10:10:00,113.0,113.03,112.98,113.03,26500.0,101.3681,101.395,101.3502,101.395,26500.0
2017-09-28 10:15:00,113.02,113.02,112.95,112.97,34860.0,101.3861,101.3861,101.3233,101.3412,34860.0
2017-09-28 10:20:00,112.98,112.99,112.94,112.96,12584.0,101.3502,101.3592,101.3143,101.3322,12584.0
2017-09-28 10:25:00,112.98,112.99,112.93,112.94,26945.0,101.3502,101.3592,101.3053,101.3143,26945.0
2017-09-28 10:30:00,112.93,112.97,112.92,112.97,12595.0,101.3053,101.3412,101.2964,101.3412,12595.0
2017-09-28 10:35:00,112.97,112.98,112.96,112.98,10393.0,101.3412,101.3502,101.3322,101.3502,10393.0
2017-09-28 10:40:00,112.98,112.98,112.93,112.94,18171.0,101.3502,101.3502,101.3053,101.3143,18171.0
2017-09-28 10:45:00,112.95,112.97,112.94,112.95,22744.0,101.3233,101.3412,101.3143,101.3233,22744.0
2017-09-28 10:50:00,112.95,112.97,112.94,112.96,14029.0,101.3233,101.3412,101.3143,101.3322,14029.0
2017-09-28 10:55:00,112.98,112.98,112.95,112.97,9967.0,101.3502,101.3502,101.3233,101.3412,9967.0
2017-09-28 11:00:00,112.97,112.97,112.94,112.95,6799.0,101.3412,101.3412,101.3143,101.3233,6799.0
2017-09-28 11:05:00,112.94,112.96,112.94,112.96,4036.0,101.3143,101.3322,101.3143,101.3322,4036.0
2017-09-28 11:10:00,112.95,112.97,112.95,112.96,9350.0,101.3233,101.3412,101.3233,101.3322,9350.0
2017-09-28 11:15:00,112.96,112.97,112.9,112.97,13855.0,101.3322,101.3412,101.2784,101.3412,13855.0
2017-09-28 11:20:00,112.97,112.97,112.93,112.97,10335.0,101.3412,101.3412,101.3053,101.3412,10335.0
2017-09-28 11:25:00,112.97,113.01,112.94,113.0,32890.0,101.3412,101.3771,101.3143,101.3681,32890.0
2017-09-28 11:30:00,113.0,113.0,112.96,113.0,11969.0,101.3681,101.3681,101.3322,101.3681,11969.0
2017-09-28 11:35:00,113.0,113.02,113.0,113.0,6100.0,101.3681,101.3861,101.3681,101.3681,6100.0
2017-09-28 11:40:00,113.02,113.03,113.01,113.01,13392.0,101.3861,101.395,101.3771,101.3771,13392.0
2017-09-28 11:45:00,113.0,113.02,113.0,113.02,5950.0,101.3681,101.3861,101.3681,101.3861,5950.0
2017-09-28 11:50:00,113.02,113.02,112.97,113.01,7186.0,101.3861,101.3861,101.3412,101.3771,7186.0
2017-09-28 11:55:00,113.0,113.0,112.97,112.98,10439.0,101.3681,101.3681,101.3412,101.3502,10439.0
2017-09-28 12:00:00,112.99,112.99,112.97,112.99,1700.0,101.3592,101.3592,101.3412,101.3592,1700.0
2017-09-28 12:05:00,112.98,113.0,112.98,113.0,8594.0,101.3502,101.3681,101.3502,101.3681,8594.0
2017-09-28 12:10:00,113.0,113.0,112.98,113.0,2150.0,101.3681,101.3681,101.3502,101.3681,2150.0
2017-09-28 12:15:00,113.0,113.01,112.97,112.98,21497.0,101.3681,101.3771,101.3412,101.3502,21497.0
2017-09-28 12:20:00,112.98,113.01,112.97,113.0,186260.0,101.3502,101.3771,101.3412,101.3681,186260.0
2017-09-28 12:25:00,113.0,113.01,112.99,113.01,18700.0,101.3681,101.3771,101.3592,101.3771,18700.0
2017-09-28 12:30:00,113.01,113.01,112.99,113.0,8111.0,101.3771,101.3771,101.3592,101.3681,8111.0
2017-09-28 12:35:00,113.0,113.0,112.99,113.0,5400.0,101.3681,101.3681,101.3592,101.3681,5400.0
2017-09-28 12:40:00,113.0,113.0,112.96,112.96,5250.0,101.3681,101.3681,101.3322,101.3322,5250.0
2017-09-28 12:45:00,112.98,112.98,112.96,112.98,2718.0,101.3502,101.3502,101.3322,101.3502,2718.0
2017-09-28 12:50:00,112.98,112.99,112.97,112.99,600.0,101.3502,101.3592,101.3412,101.3592,600.0
2017-09-28 12:55:00,112.99,113.01,112.99,113.01,1485.0,101.3592,101.3771,101.3592,101.3771,1485.0
2017-09-28 13:00:00,113.0,113.01,113.0,113.01,1100.0,101.3681,101.3771,101.3681,101.3771,1100.0
2017-09-28 13:05:00,113.02,113.03,113.01,113.01,2000.0,101.3861,101.395,101.3771,101.3771,2000.0
2017-09-28 13:10:00,113.02,113.04,113.01,113.02,3635.0,101.3861,101.404,101.3771,101.3861,3635.0
2017-09-28 13:15:00,113.01,113.03,113.0,113.01,3450.0,101.3771,101.395,101.3681,101.3771,3450.0
2017-09-28 13:20:00,113.02,113.02,112.99,112.99,4624.0,101.3861,101.3861,101.3592,101.3592,4624.0
2017-09-28 13:25:00,113.0,113.01,112.99,113.0,4912.0,101.3681,101.3771,101.3592,101.3681,4912.0
2017-09-28 13:30:00,113.0,113.0,112.97,112.97,5900.0,101.3681,101.3681,101.3412,101.3412,5900.0
2017-09-28 13:35:00,112.98,112.98,112.94,112.96,23100.0,101.3502,101.3502,101.3143,101.3322,23100.0
2017-09-28 13:40:00,112.96,112.99,112.96,112.98,2900.0,101.3322,101.3592,101.3322,101.3502,2900.0
2017-09-28 13:45:00,112.99,113.0,112.98,112.99,4557.0,101.3592,101.3681,101.3502,101.3592,4557.0
2017-09-28 13:50:00,113.0,113.01,112.99,113.01,6150.0,101.3681,101.3771,101.3592,101.3771,6150.0
2017-09-28 13:55:00,113.0,113.01,113.0,113.0,93750.0,101.3681,101.3771,101.3681,101.3681,93750.0
2017-09-28 14:00:00,113.01,113.01,112.94,112.96,8029.0,101.3771,101.3771,101.3143,101.3322,8029.0
2017-09-28 14:05:00,112.96,112.96,112.95,112.96,4186.0,101.3322,101.3322,101.3233,101.3322,4186.0
2017-09-28 14:10:00,112.95,113.0,112.95,113.0,7362.0,101.3233,101.3681,101.3233,101.3681,7362.0
2017-09-28 14:15:00,113.0,113.0,112.97,112.97,6016.0,101.3681,101.3681,101.3412,101.3412,6016.0
2017-09-28 14:20:00,112.97,113.01,112.97,113.0,33385.0,101.3412,101.3771,101.3412,101.3681,33385.0
2017-09-28 14:25:00,113.0,113.0,112.95,112.97,8349.0,101.3681,101.3681,101.3233,101.3412,8349.0
2017-09-28 14:30:00,112.97,113.0,112.97,113.0,2900.0,101.3412,101.3681,101.3412,101.3681,2900.0
2017-09-28 14:35:00,113.0,113.01,112.99,113.01,5497.0,101.3681,101.3771,101.3592,101.3771,5497.0
2017-09-28 14:40:00,113.01,113.01,112.99,113.0,5600.0,101.3771,101.3771,101.3592,101.3681,5600.0
2017-09-28 14:45:00,113.0,113.0,112.95,112.95,3400.0,101.3681,101.3681,101.3233,101.3233,3400.0
2017-09-28 14:50:00,112.96,113.0,112.96,113.0,3939.0,101.3322,101.3681,101.3322,101.3681,3939.0
2017-09-28 14:55:00,113.0,113.0,112.99,112.99,6180.0,101.3681,101.3681,101.3592,101.3592,6180.0
2017-09-28 15:00:00,113.0,113.0,112.98,112.99,2000.0,101.3681,101.3681,101.3502,101.3592,2000.0
2017-09-28 15:05:00,113.0,113.0,112.99,113.0,4119.0,101.3681,101.3681,101.3592,101.3681,4119.0
2017-09-28 15:10:00,113.0,113.0,112.99,113.0,3480.0,101.3681,101.3681,101.3592,101.3681,3480.0
2017-09-28 15:15:00,112.99,113.0,112.97,112.97,9389.0,101.3592,101.3681,101.3412,101.3412,9389.0
2017-09-28 15:20:00,112.97,112.98,112.96,112.97,3691.0,101.3412,101.3502,101.3322,101.3412,3691.0
2017-09-28 15:25:00,112.98,112.99,112.97,112.98,8478.0,101.3502,101.3592,101.3412,101.3502,8478.0
2017-09-28 15:30:00,112.99,112.99,112.98,112.99,7284.0,101.3592,101.3592,101.3502,101.3592,7284.0
2017-09-28 15:35:00,112.99,112.99,112.98,112.98,6289.0,101.3592,101.3592,101.3502,101.3502,6289.0
2017-09-28 15:40:00,112.99,112.99,112.98,112.98,8534.0,101.3592,101.3592,101.3502,101.3502,8534.0
2017-09-28 15:45:00,112.98,112.99,112.93,112.93,24325.0,101.3502,101.3592,101.3053,101.3053,24325.0
2017-09-28 15:50:00,112.94,112.94,112.89,112.9,84553.0,101.3143,101.3143,101.2695,101.2784,84553.0
2017-09-28 15:55:00,112.9,112.91,112.79,112.86,114693.0,101.2784,101.2874,101.1797,101.2425,114693.0
2017-09-29 09:30:00,112.96,113.0,112.94,112.98,18652.0,101.3322,101.3681,101.3143,101.3502,18652.0
2017-09-29 09:35:00,112.96,112.96,112.9,112.91,5200.0,101.3322,101.3322,101.2784,101.2874,5200.0
2017-09-29 09:40:00,112.91,112.95,112.88,112.9,6715.0,101.2874,101.3233,101.2605,101.2784,6715.0
2017-09-29 09:45:00,112.9,112.91,112.83,112.89,11419.0,101.2784,101.2874,101.2156,101.2695,11419.0
2017-09-29 09:50:00,112.9,112.91,112.85,112.88,8266.0,101.2784,101.2874,101.2336,101.2605,8266.0
2017-09-29 09:55:00,112.88,112.95,112.85,112.94,9332.0,101.2605,101.3233,101.2336,101.3143,9332.0
2017-09-29 10:00:00,112.93,112.95,112.87,112.93,8705.0,101.3053,101.3233,101.2515,101.3053,8705.0
2017-09-29 10:05:00,112.95,112.96,112.9,112.9,4380.0,101.3233,101.3322,101.2784,101.2784,4380.0
2017-09-29 10:10:00,112.91,112.96,112.89,112.95,5589.0,101.2874,101.3322,101.2695,101.3233,5589.0
2017-09-29 10:15:00,112.96,112.96,112.9,112.93,8836.0,101.3322,101.3322,101.2784,101.3053,8836.0
2017-09-29 10:20:00,112.94,112.96,112.92,112.92,9693.0,101.3143,101.3322,101.2964,101.2964,9693.0
2017-09-29 10:25:00,112.93,112.96,112.91,112.93,7064.0,101.3053,101.3322,101.2874,101.3053,7064.0
2017-09-29 10:30:00,112.94,112.95,112.85,112.86,15784.0,101.3143,101.3233,101.2336,101.2425,15784.0
2017-09-29 10:35:00,112.85,112.93,112.85,112.93,14359.0,101.2336,101.3053,101.2336,101.3053,14359.0
2017-09-29 10:40:00,112.93,112.95,112.91,112.95,6617.0,101.3053,101.3233,101.2874,101.3233,6617.0
2017-09-29 10:45:00,112.95,112.96,112.92,112.92,3248.0,101.3233,101.3322,101.2964,101.2964,3248.0
2017-09-29 10:50:00,112.93,112.94,112.91,112.92,1700.0,101.3053,101.3143,101.2874,101.2964,1700.0
2017-09-29 10:55:00,112.91,112.94,112.9,112.93,6182.0,101.2874,101.3143,101.2784,101.3053,6182.0
2017-09-29 11:00:00,112.93,112.93,112.91,112.92,3700.0,101.3053,101.3053,101.2874,101.2964,3700.0
2017-09-29 11:05:00,112.92,112.93,112.91,112.93,6960.0,101.2964,101.3053,101.2874,101.3053,6960.0
2017-09-29 11:10:00,112.92,112.93,112.85,112.85,7551.0,101.2964,101.3053,101.2336,101.2336,7551.0
2017-09-29 11:15:00,112.85,112.91,112.85,112.9,5527.0,101.2336,101.2874,101.2336,101.2784,5527.0
2017-09-29 11:20:00,112.91,113.0,112.9,113.0,10141.0,101.2874,101.3681,101.2784,101.3681,10141.0
2017-09-29 11:25:00,113.0,113.0,112.92,113.0,7268.0,101.3681,101.3681,101.2964,101.3681,7268.0
2017-09-29 11:30:00,112.98,112.99,112.94,112.94,10518.0,101.3502,101.3592,101.3143,101.3143,10518.0
2017-09-29 11:35:00,112.95,112.95,112.92,112.93,5303.0,101.3233,101.3233,101.2964,101.3053,5303.0
2017-09-29 11:40:00,112.94,112.95,112.92,112.93,4200.0,101.3143,101.3233,101.2964,101.3053,4200.0
2017-09-29 11:45:00,112.93,112.94,112.92,112.93,2800.0,101.3053,101.3143,101.2964,101.3053,2800.0
2017-09-29 11:50:00,112.93,112.93,112.9,112.9,6000.0,101.3053,101.3053,101.2784,101.2784,6000.0
2017-09-29 11:55:00,112.9,112.92,112.89,112.92,3100.0,101.2784,101.2964,101.2695,101.2964,3100.0
2017-09-29 12:00:00,112.92,112.99,112.91,112.95,101429.0,101.2964,101.3592,101.2874,101.3233,101429.0
2017-09-29 12:05:00,112.95,113.0,112.94,113.0,19650.0,101.3233,101.3681,101.3143,101.3681,19650.0
2017-09-29 12:10:00,113.0,113.06,112.99,113.0,19384.0,101.3681,101.422,101.3592,101.3681,19384.0
2017-09-29 12:15:00,113.0,113.0,112.95,112.97,30797.0,101.3681,101.3681,101.3233,101.3412,30797.0
2017-09-29 12:20:00,112.98,112.99,112.96,112.96,6836.0,101.3502,101.3592,101.3322,101.3322,6836.0
2017-09-29 12:25:00,112.97,113.0,112.97,113.0,2944.0,101.3412,101.3681,101.3412,101.3681,2944.0
2017-09-29 12:30:00,113.0,113.0,112.93,112.96,77430.0,101.3681,101.3681,101.3053,101.3322,77430.0
2017-09-29 12:35:00,112.97,113.0,112.97,113.0,4329.0,101.3412,101.3681,101.3412,101.3681,4329.0
2017-09-29 12:40:00,113.0,113.01,112.98,113.0,16693.0,101.3681,101.3771,101.3502,101.3681,16693.0
2017-09-29 12:45:00,113.0,113.01,112.99,113.0,7899.0,101.3681,101.3771,101.3592,101.3681,7899.0
2017-09-29 12:50:00,113.0,113.0,112.97,112.98,3913.0,101.3681,101.3681,101.3412,101.3502,3913.0
2017-09-29 12:55:00,112.98,112.98,112.96,112.96,3202.0,101.3502,101.3502,101.3322,101.3322,3202.0
2017-09-29 13:00:00,112.97,112.99,112.96,112.98,3758.0,101.3412,101.3592,101.3322,101.3502,3758.0
2017-09-29 13:05:00,112.97,113.0,112.97,113.0,27689.0,101.3412,101.3681,101.3412,101.3681,27689.0
2017-09-29 13:10:00,113.0,113.0,112.98,113.0,9289.0,101.3681,101.3681,101.3502,101.3681,9289.0
2017-09-29 13:15:00,113.0,113.01,112.95,113.01,79510.0,101.3681,101.3771,101.3233,101.3771,79510.0
2017-09-29 13:20:00,113.01,113.04,113.0,113.04,12640.0,101.3771,101.404,101.3681,101.404,12640.0
2017-09-29 13:25:00,113.04,113.04,113.01,113.02,25961.0,101.404,101.404,101.3771,101.3861,25961.0
2017-09-29 13:30:00,113.03,113.04,113.02,113.03,5123.0,101.395,101.404,101.3861,101.395,5123.0
2017-09-29 13:35:00,113.04,113.04,112.99,113.01,18564.0,101.404,101.404,101.3592,101.3771,18564.0
2017-09-29 13:40:00,113.01,113.03,113.0,113.03,10250.0,101.3771,101.395,101.3681,101.395,10250.0
2017-09-29 13:45:00,113.03,113.03,113.0,113.01,12856.0,101.395,101.395,101.3681,101.3771,12856.0
2017-09-29 13:50:00,113.01,113.02,113.0,113.01,4700.0,101.3771,101.3861,101.3681,101.3771,4700.0
2017-09-29 13:55:00,113.02,113.03,112.95,113.02,41956.0,101.3861,101.395,101.3233,101.3861,41956.0
2017-09-29 14:00:00,113.01,113.02,112.97,112.98,13195.0,101.3771,101.3861,101.3412,101.3502,13195.0
2017-09-29 14:05:00,112.98,113.0,112.98,112.98,6720.0,101.3502,101.3681,101.3502,101.3502,6720.0
2017-09-29 14:10:00,112.99,113.0,112.95,112.99,8258.0,101.3592,101.3681,101.3233,101.3592,8258.0
2017-09-29 14:15:00,112.99,113.03,112.99,113.02,15051.0,101.3592,101.395,101.3592,101.3861,15051.0
2017-09-29 14:20:00,113.01,113.02,113.0,113.02,10331.0,101.3771,101.3861,101.3681,101.3861,10331.0
2017-09-29 14:25:00,113.02,113.02,113.0,113.01,14996.0,101.3861,101.3861,101.3681,101.3771,14996.0
2017-09-29 14:30:00,113.01,113.03,113.0,113.03,6897.0,101.3771,101.395,101.3681,101.395,6897.0
2017-09-29 14:35:00,113.03,113.04,113.02,113.03,9392.0,101.395,101.404,101.3861,101.395,9392.0
2017-09-29 14:40:00,113.03,113.03,113.0,113.02,17400.0,101.395,101.395,101.3681,101.3861,17400.0
2017-09-29 14:45:00,113.02,113.02,113.01,113.02,11149.0,101.3861,101.3861,101.3771,101.3861,11149.0
2017-09-29 14:50:00,113.02,113.03,113.01,113.03,6699.0,101.3861,101.395,101.3771,101.395,6699.0
2017-09-29 14:55:00,113.03,113.04,113.02,113.02,13496.0,101.395,101.404,101.3861,101.3861,13496.0
2017-09-29 15:00:00,113.03,113.03,113.01,113.02,52751.0,101.395,101.395,101.3771,101.3861,52751.0
2017-09-29 15:05:00,113.03,113.03,113.01,113.01,10245.0,101.395,101.395,101.3771,101.3771,10245.0
2017-09-29 15:10:00,113.02,113.03,113.01,113.02,26126.0,101.3861,101.395,101.3771,101.3861,26126.0
2017-09-29 15:15:00,113.02,113.04,113.01,113.04,11492.0,101.3861,101.404,101.3771,101.404,11492.0
2017-09-29 15:20:00,113.04,113.06,113.03,113.06,21528.0,101.404,101.422,101.395,101.422,21528.0
2017-09-29 15:25:00,113.06,113.09,113.05,113.09,34450.0,101.422,101.4489,101.413,101.4489,34450.0
2017-09-29 15:30:00,113.09,113.11,113.06,113.11,89097.0,101.4489,101.4668,101.422,101.4668,89097.0
2017-09-29 15:35:00,113.11,113.11,113.06,113.08,41166.0,101.4668,101.4668,101.422,101.4399,41166.0
2017-09-29 15:40:00,113.07,113.09,113.04,113.05,52829.0,101.4309,101.4489,101.404,101.413,52829.0
2017-09-29 15:45:00,113.06,113.1,113.02,113.08,105986.0,101.422,101.4578,101.3861,101.4399,105986.0
2017-09-29 15:50:00,113.08,113.4,113.06,113.09,136445.0,101.4399,101.727,101.422,101.4489,136445.0
2017-09-29 15:55:00,113.09,113.1,113.05,113.09,56550.0,101.4489,101.4578,101.413,101.4489,56550.0
2017-10-02 09:30:00,113.15,113.2,112.85,113.04,32956.0,101.5027,101.5475,101.2336,101.404,32956.0
2017-10-02 09:35:00,113.04,113.06,113.01,113.03,89348.0,101.404,101.422,101.3771,101.395,89348.0
2017-10-02 09:40:00,113.03,113.05,113.0,113.0,26178.0,101.395,101.413,101.3681,101.3681,26178.0
2017-10-02 09:45:00,113.01,113.07,113.0,113.06,34710.0,101.3771,101.4309,101.3681,101.422,34710.0
2017-10-02 09:50:00,113.06,113.07,113.02,113.06,44467.0,101.422,101.4309,101.3861,101.422,44467.0
2017-10-02 09:55:00,113.06,113.12,113.05,113.09,32815.0,101.422,101.4758,101.413,101.4489,32815.0
2017-10-02 10:00:00,113.08,113.09,113.04,113.06,18200.0,101.4399,101.4489,101.404,101.422,18200.0
2017-10-02 10:05:00,113.06,113.07,113.05,113.06,31370.0,101.422,101.4309,101.413,101.422,31370.0
2017-10-02 10:10:00,113.06,113.12,113.06,113.11,42994.0,101.422,101.4758,101.422,101.4668,42994.0
2017-10-02 10:15:00,113.12,113.24,113.12,113.14,72672.0,101.4758,101.5834,101.4758,101.4937,72672.0
2017-10-02 10:20:00,113.17,113.2,113.1,113.17,17350.0,101.5206,101.5475,101.4578,101.5206,17350.0
2017-10-02 10:25:00,113.17,113.17,113.06,113.07,74519.0,101.5206,101.5206,101.422,101.4309,74519.0
2017-10-02 10:30:00,113.09,113.13,113.07,113.12,34009.0,101.4489,101.4847,101.4309,101.4758,34009.0
2017-10-02 10:35:00,113.12,113.12,113.1,113.11,24008.0,101.4758,101.4758,101.4578,101.4668,24008.0
2017-10-02 10:40:00,113.11,113.11,113.09,113.11,61379.0,101.4668,101.4668,101.4489,101.4668,61379.0
2017-10-02 10:45:00,113.1,113.12,113.09,113.12,9465.0,101.4578,101.4758,101.4489,101.4758,9465.0
2017-10-02 10:50:00,113.12,113.2,113.11,113.2,5660.0,101.4758,101.5475,101.4668,101.5475,5660.0
2017-10-02 10:55:00,113.2,113.24,113.18,113.24,11232.0,101.5475,101.5834,101.5296,101.5834,11232.0
2017-10-02 11:00:00,113.23,113.38,113.23,113.33,40414.0,101.5745,101.709,101.5745,101.6642,40414.0
2017-10-02 11:05:00,113.33,113.34,113.29,113.29,6000.0,101.6642,101.6731,101.6283,101.6283,6000.0
2017-10-02 11:10:00,113.28,113.29,113.24,113.24,9908.0,101.6193,101.6283,101.5834,101.5834,9908.0
2017-10-02 11:15:00,113.25,113.26,113.19,113.22,11842.0,101.5924,101.6014,101.5386,101.5655,11842.0
2017-10-02 11:20:00,113.23,113.27,113.2,113.27,123422.0,101.5745,101.6103,101.5475,101.6103,123422.0
2017-10-02 11:25:00,113.28,113.31,113.24,113.25,16331.0,101.6193,101.6462,101.5834,101.5924,16331.0
2017-10-02 11:30:00,113.25,113.25,113.16,113.2,50511.0,101.5924,101.5924,101.5117,101.5475,50511.0
2017-10-02 11:35:00,113.2,113.29,113.2,113.29,5165.0,101.5475,101.6283,101.5475,101.6283,5165.0
2017-10-02 11:40:00,113.28,113.33,113.28,113.31,9211.0,101.6193,101.6642,101.6193,101.6462,9211.0
2017-10-02 11:45:00,113.31,113.33,113.3,113.32,5600.0,101.6462,101.6642,101.6372,101.6552,5600.0
2017-10-02 11:50:00,113.33,113.39,113.32,113.35,13256.0,101.6642,101.718,101.6552,101.6821,13256.0
2017-10-02 11:55:00,113.35,113.35,113.3,113.3,16121.0,101.6821,101.6821,101.6372,101.6372,16121.0
2017-10-02 12:00:00,113.3,113.3,113.22,113.23,36817.0,101.6372,101.6372,101.5655,101.5745,36817.0
2017-10-02 12:05:00,113.24,113.29,113.24,113.28,7940.0,101.5834,101.6283,101.5834,101.6193,7940.0
2017-10-02 12:10:00,113.29,113.3,113.28,113.29,4879.0,101.6283,101.6372,101.6193,101.6283,4879.0
2017-10-02 12:15:00,113.3,113.33,113.29,113.31,12858.0,101.6372,101.6642,101.6283,101.6462,12858.0
2017-10-02 12:20:00,113.31,113.34,113.3,113.34,5196.0,101.6462,101.6731,101.6372,101.6731,5196.0
2017-10-02 12:25:00,113.34,113.35,113.33,113.34,6117.0,101.6731,101.6821,101.6642,101.6731,6117.0
2017-10-02 12:30:00,113.35,113.38,113.35,113.38,3848.0,101.6821,101.709,101.6821,101.709,3848.0
2017-10-02 12:35:00,113.38,113.38,113.34,113.35,13429.0,101.709,101.709,101.6731,101.6821,13429.0
2017-10-02 12:40:00,113.36,113.36,113.35,113.36,4100.0,101.6911,101.6911,101.6821,101.6911,4100.0
2017-10-02 12:45:00,113.36,113.36,113.33,113.34,8990.0,101.6911,101.6911,101.6642,101.6731,8990.0
2017-10-02 12:50:00,113.35,113.36,113.35,113.36,15493.0,101.6821,101.6911,101.6821,101.6911,15493.0
2017-10-02 12:55:00,113.36,113.36,113.3,113.32,8866.0,101.6911,101.6911,101.6372,101.6552,8866.0
2017-10-02 13:00:00,113.31,113.38,113.31,113.37,20359.0,101.6462,101.709,101.6462,101.7,20359.0
2017-10-02 13:05:00,113.37,113.39,113.36,113.38,12296.0,101.7,101.718,101.6911,101.709,12296.0
2017-10-02 13:10:00,113.38,113.38,113.34,113.35,8331.0,101.709,101.709,101.6731,101.6821,8331.0
2017-10-02 13:15:00,113.34,113.35,113.34,113.34,2350.0,101.6731,101.6821,101.6731,101.6731,2350.0
2017-10-02 13:20:00,113.34,113.35,113.28,113.29,6774.0,101.6731,101.6821,101.6193,101.6283,6774.0
2017-10-02 13:25:00,113.28,113.3,113.28,113.29,7234.0,101.6193,101.6372,101.6193,101.6283,7234.0
2017-10-02 13:30:00,113.3,113.34,113.29,113.34,13169.0,101.6372,101.6731,101.6283,101.6731,13169.0
2017-10-02 13:35:00,113.33,113.34,113.3,113.3,15125.0,101.6642,101.6731,101.6372,101.6372,15125.0
2017-10-02 13:40:00,113.31,113.32,113.3,113.31,13069.0,101.6462,101.6552,101.6372,101.6462,13069.0
2017-10-02 13:45:00,113.31,113.31,113.3,113.31,4643.0,101.6462,101.6462,101.6372,101.6462,4643.0
2017-10-02 13:50:00,113.31,113.31,113.28,113.29,44603.0,101.6462,101.6462,101.6193,101.6283,44603.0
2017-10-02 13:55:00,113.3,113.3,113.24,113.26,20041.0,101.6372,101.6372,101.5834,101.6014,20041.0
2017-10-02 14:00:00,113.26,113.28,113.25,113.26,9274.0,101.6014,101.6193,101.5924,101.6014,9274.0
2017-10-02 14:05:00,113.25,113.26,113.22,113.23,7814.0,101.5924,101.6014,101.5655,101.5745,7814.0
2017-10-02 14:10:00,113.23,113.24,113.19,113.19,8282.0,101.5745,101.5834,101.5386,101.5386,8282.0
2017-10-02 14:15:00,113.17,113.2,113.17,113.19,17035.0,101.5206,101.5475,101.5206,101.5386,17035.0
2017-10-02 14:20:00,113.2,113.21,113.2,113.2,4800.0,101.5475,101.5565,101.5475,101.5475,4800.0
2017-10-02 14:25:00,113.21,113.24,113.2,113.24,21266.0,101.5565,101.5834,101.5475,101.5834,21266.0
2017-10-02 14:30:00,113.23,113.26,113.21,113.22,13642.0,101.5745,101.6014,101.5565,101.5655,13642.0
2017-10-02 14:35:00,113.23,113.27,113.21,113.27,31451.0,101.5745,101.6103,101.5565,101.6103,31451.0
2017-10-02 14:40:00,113.27,113.3,113.27,113.29,15850.0,101.6103,101.6372,101.6103,101.6283,15850.0
2017-10-02 14:45:00,113.29,113.29,113.26,113.27,18830.0,101.6283,101.6283,101.6014,101.6103,18830.0
2017-10-02 14:50:00,113.28,113.28,113.27,113.28,4148.0,101.6193,101.6193,101.6103,101.6193,4148.0
2017-10-02 14:55:00,113.27,113.28,113.25,113.27,14194.0,101.6103,101.6193,101.5924,101.6103,14194.0
2017-10-02 15:00:00,113.27,113.28,113.26,113.28,6200.0,101.6103,101.6193,101.6014,101.6193,6200.0
2017-10-02 15:05:00,113.28,113.3,113.25,113.26,10659.0,101.6193,101.6372,101.5924,101.6014,10659.0
2017-10-02 15:10:00,113.26,113.26,113.2,113.23,26867.0,101.6014,101.6014,101.5475,101.5745,26867.0
2017-10-02 15:15:00,113.23,113.24,113.22,113.24,5806.0,101.5745,101.5834,101.5655,101.5834,5806.0
2017-10-02 15:20:00,113.24,113.29,113.24,113.26,42882.0,101.5834,101.6283,101.5834,101.6014,42882.0
2017-10-02 15:25:00,113.26,113.26,113.15,113.15,14722.0,101.6014,101.6014,101.5027,101.5027,14722.0
2017-10-02 15:30:00,113.14,113.2,113.14,113.2,9433.0,101.4937,101.5475,101.4937,101.5475,9433.0
2017-10-02 15:35:00,113.2,113.22,113.13,113.13,21143.0,101.5475,101.5655,101.4847,101.4847,21143.0
2017-10-02 15:40:00,113.13,113.14,113.13,113.14,8853.0,101.4847,101.4937,101.4847,101.4937,8853.0
2017-10-02 15:45:00,113.14,113.14,113.1,113.12,34472.0,101.4937,101.4937,101.4578,101.4758,34472.0
2017-10-02 15:50:00,113.11,113.13,113.11,113.13,25145.0,101.4668,101.4847,101.4668,101.4847,25145.0
2017-10-02 15:55:00,113.13,113.17,113.1,113.14,66677.0,101.4847,101.5206,101.4578,101.4937,66677.0
2017-10-03 09:30:00,113.22,113.35,113.01,113.19,20463.0,101.5655,101.6821,101.3771,101.5386,20463.0
2017-10-03 09:35:00,113.15,113.28,113.15,113.22,18892.0,101.5027,101.6193,101.5027,101.5655,18892.0
2017-10-03 09:40:00,113.22,113.35,113.22,113.27,20098.0,101.5655,101.6821,101.5655,101.6103,20098.0
2017-10-03 09:45:00,113.28,113.35,113.24,113.32,46415.0,101.6193,101.6821,101.5834,101.6552,46415.0
2017-10-03 09:50:00,113.31,113.4,113.31,113.36,15514.0,101.6462,101.727,101.6462,101.6911,15514.0
2017-10-03 09:55:00,113.37,113.38,113.32,113.34,18409.0,101.7,101.709,101.6552,101.6731,18409.0
2017-10-03 10:00:00,113.33,113.37,113.28,113.35,21806.0,101.6642,101.7,101.6193,101.6821,21806.0
2017-10-03 10:05:00,113.35,113.41,113.31,113.4,65901.0,101.6821,101.7359,101.6462,101.727,65901.0
2017-10-03 10:10:00,113.4,113.43,113.35,113.37,15472.0,101.727,101.7539,101.6821,101.7,15472.0
2017-10-03 10:15:00,113.36,113.39,113.35,113.37,8815.0,101.6911,101.718,101.6821,101.7,8815.0
2017-10-03 10:20:00,113.41,113.41,113.33,113.39,19089.0,101.7359,101.7359,101.6642,101.718,19089.0
2017-10-03 10:25:00,113.38,113.39,113.32,113.37,14789.0,101.709,101.718,101.6552,101.7,14789.0
2017-10-03 10:30:00,113.36,113.37,113.33,113.37,5740.0,101.6911,101.7,101.6642,101.7,5740.0
2017-10-03 10:35:00,113.37,113.4,113.37,113.4,10029.0,101.7,101.727,101.7,101.727,10029.0
2017-10-03 10:40:00,113.4,113.41,113.25,113.25,19303.0,101.727,101.7359,101.5924,101.5924,19303.0
2017-10-03 10:45:00,113.26,113.28,113.26,113.27,3145.0,101.6014,101.6193,101.6014,101.6103,3145.0
2017-10-03 10:50:00,113.28,113.29,113.25,113.26,8369.0,101.6193,101.6283,101.5924,101.6014,8369.0
2017-10-03 10:55:00,113.26,113.28,113.26,113.27,7323.0,101.6014,101.6193,101.6014,101.6103,7323.0
2017-10-03 11:00:00,113.26,113.28,113.25,113.26,4179.0,101.6014,101.6193,101.5924,101.6014,4179.0
2017-10-03 11:05:00,113.26,113.27,113.24,113.25,3900.0,101.6014,101.6103,101.5834,101.5924,3900.0
2017-10-03 11:10:00,113.25,113.26,113.24,113.25,5374.0,101.5924,101.6014,101.5834,101.5924,5374.0
2017-10-03 11:15:00,113.26,113.31,113.25,113.3,5729.0,101.6014,101.6462,101.5924,101.6372,5729.0
2017-10-03 11:20:00,113.31,113.31,113.3,113.31,4050.0,101.6462,101.6462,101.6372,101.6462,4050.0
2017-10-03 11:25:00,113.31,113.33,113.29,113.33,4064.0,101.6462,101.6642,101.6283,101.6642,4064.0
2017-10-03 11:30:00,113.33,113.38,113.32,113.37,12043.0,101.6642,101.709,101.6552,101.7,12043.0
2017-10-03 11:35:00,113.38,113.4,113.36,113.39,6511.0,101.709,101.727,101.6911,101.718,6511.0
2017-10-03 11:40:00,113.4,113.4,113.36,113.39,9663.0,101.727,101.727,101.6911,101.718,9663.0
2017-10-03 11:45:00,113.38,113.41,113.31,113.33,25470.0,101.709,101.7359,101.6462,101.6642,25470.0
2017-10-03 11:50:00,113.33,113.38,113.32,113.38,9165.0,101.6642,101.709,101.6552,101.709,9165.0
2017-10-03 11:55:00,113.4,113.41,113.34,113.35,9037.0,101.727,101.7359,101.6731,101.6821,9037.0
2017-10-03 12:00:00,113.34,113.36,113.33,113.35,5525.0,101.6731,101.6911,101.6642,101.6821,5525.0
2017-10-03 12:05:00,113.37,113.4,113.36,113.4,7400.0,101.7,101.727,101.6911,101.727,7400.0
2017-10-03 12:10:00,113.4,113.41,113.36,113.38,15758.0,101.727,101.7359,101.6911,101.709,15758.0
2017-10-03 12:15:00,113.39,113.39,113.32,113.33,8054.0,101.718,101.718,101.6552,101.6642,8054.0
2017-10-03 12:20:00,113.33,113.33,113.27,113.28,11173.0,101.6642,101.6642,101.6103,101.6193,11173.0
2017-10-03 12:25:00,113.28,113.32,113.27,113.3,18287.0,101.6193,101.6552,101.6103,101.6372,18287.0
2017-10-03 12:30:00,113.3,113.32,113.26,113.32,16696.0,101.6372,101.6552,101.6014,101.6552,16696.0
2017-10-03 12:35:00,113.31,113.32,113.25,113.26,13789.0,101.6462,101.6552,101.5924,101.6014,13789.0
2017-10-03 12:40:00,113.26,113.3,113.25,113.3,5199.0,101.6014,101.6372,101.5924,101.6372,5199.0
2017-10-03 12:45:00,113.3,113.31,113.29,113.31,4400.0,101.6372,101.6462,101.6283,101.6462,4400.0
2017-10-03 12:50:00,113.31,113.37,113.3,113.36,4900.0,101.6462,101.7,101.6372,101.6911,4900.0
2017-10-03 12:55:00,113.36,113.38,113.32,113.33,7988.0,101.6911,101.709,101.6552,101.6642,7988.0
2017-10-03 13:00:00,113.32,113.33,113.32,113.33,2503.0,101.6552,101.6642,101.6552,101.6642,2503.0
2017-10-03 13:05:00,113.33,113.33,113.32,113.33,2200.0,101.6642,101.6642,101.6552,101.6642,2200.0
2017-10-03 13:10:00,113.33,113.35,113.32,113.34,3300.0,101.6642,101.6821,101.6552,101.6731,3300.0
2017-10-03 13:15:00,113.35,113.35,113.31,113.31,7198.0,101.6821,101.6821,101.6462,101.6462,7198.0
2017-10-03 13:20:00,113.32,113.35,113.31,113.35,2300.0,101.6552,101.6821,101.6462,101.6821,2300.0
2017-10-03 13:25:00,113.36,113.36,113.34,113.36,1850.0,101.6911,101.6911,101.6731,101.6911,1850.0
2017-10-03 13:30:00,113.36,113.36,113.27,113.27,12505.0,101.6911,101.6911,101.6103,101.6103,12505.0
2017-10-03 13:35:00,113.27,113.28,113.26,113.27,3265.0,101.6103,101.6193,101.6014,101.6103,3265.0
2017-10-03 13:40:00,113.27,113.28,113.25,113.28,5398.0,101.6103,101.6193,101.5924,101.6193,5398.0
2017-10-03 13:45:00,113.28,113.29,113.28,113.29,1800.0,101.6193,101.6283,101.6193,101.6283,1800.0
2017-10-03 13:50:00,113.29,113.32,113.29,113.32,2245.0,101.6283,101.6552,101.6283,101.6552,2245.0
2017-10-03 13:55:00,113.32,113.33,113.31,113.33,2420.0,101.6552,101.6642,101.6462,101.6642,2420.0
2017-10-03 14:00:00,113.33,113.35,113.32,113.34,2150.0,101.6642,101.6821,101.6552,101.6731,2150.0
2017-10-03 14:05:00,113.35,113.35,113.3,113.31,4800.0,101.6821,101.6821,101.6372,101.6462,4800.0
2017-10-03 14:10:00,113.31,113.32,113.3,113.31,3802.0,101.6462,101.6552,101.6372,101.6462,3802.0
2017-10-03 14:15:00,113.31,113.32,113.3,113.32,3800.0,101.6462,101.6552,101.6372,101.6552,3800.0
2017-10-03 14:20:00,113.32,113.35,113.31,113.35,3600.0,101.6552,101.6821,101.6462,101.6821,3600.0
2017-10-03 14:25:00,113.35,113.38,113.34,113.34,13560.0,101.6821,101.709,101.6731,101.6731,13560.0
2017-10-03 14:30:00,113.35,113.35,113.33,113.34,5850.0,101.6821,101.6821,101.6642,101.6731,5850.0
2017-10-03 14:35:00,113.34,113.38,113.33,113.36,13604.0,101.6731,101.709,101.6642,101.6911,13604.0
2017-10-03 14:40:00,113.37,113.37,113.35,113.36,17577.0,101.7,101.7,101.6821,101.6911,17577.0
2017-10-03 14:45:00,113.36,113.37,113.35,113.37,6075.0,101.6911,101.7,101.6821,101.7,6075.0
2017-10-03 14:50:00,113.37,113.39,113.35,113.36,13187.0,101.7,101.718,101.6821,101.6911,13187.0
2017-10-03 14:55:00,113.35,113.39,113.35,113.38,30039.0,101.6821,101.718,101.6821,101.709,30039.0
2017-10-03 15:00:00,113.38,113.39,113.34,113.35,7800.0,101.709,101.718,101.6731,101.6821,7800.0
2017-10-03 15:05:00,113.36,113.37,113.35,113.37,2300.0,101.6911,101.7,101.6821,101.7,2300.0
2017-10-03 15:10:00,113.37,113.39,113.36,113.37,4464.0,101.7,101.718,101.6911,101.7,4464.0
2017-10-03 15:15:00,113.37,113.37,113.28,113.28,23969.0,101.7,101.7,101.6193,101.6193,23969.0
2017-10-03 15:20:00,113.3,113.34,113.29,113.34,6800.0,101.6372,101.6731,101.6283,101.6731,6800.0
2017-10-03 15:25:00,113.34,113.34,113.33,113.34,7902.0,101.6731,101.6731,101.6642,101.6731,7902.0
2017-10-03 15:30:00,113.34,113.37,113.33,113.36,26367.0,101.6731,101.7,101.6642,101.6911,26367.0
2017-10-03 15:35:00,113.37,113.37,113.34,113.35,17040.0,101.7,101.7,101.6731,101.6821,17040.0
2017-10-03 15:40:00,113.35,113.37,113.35,113.35,20219.0,101.6821,101.7,101.6821,101.6821,20219.0
2017-10-03 15:45:00,113.35,113.36,113.35,113.35,9725.0,101.6821,101.6911,101.6821,101.6821,9725.0
2017-10-03 15:50:00,113.36,113.38,113.34,113.38,60129.0,101.6911,101.709,101.6731,101.709,60129.0
2017-10-03 15:55:00,113.38,113.38,113.35,113.36,90080.0,101.709,101.709,101.6821,101.6911,90080.0
2017-10-04 09:30:00,113.3,113.36,113.1,113.36,10666.0,101.6372,101.6911,101.4578,101.6911,10666.0
2017-10-04 09:35:00,113.38,113.4,113.34,113.39,22366.0,101.709,101.727,101.6731,101.718,22366.0
2017-10-04 09:40:00,113.39,113.41,113.34,113.38,7476.0,101.718,101.7359,101.6731,101.709,7476.0
2017-10-04 09:45:00,113.37,113.41,113.37,113.41,3900.0,101.7,101.7359,101.7,101.7359,3900.0
2017-10-04 09:50:00,113.41,113.46,113.41,113.46,10266.0,101.7359,101.7808,101.7359,101.7808,10266.0
2017-10-04 09:55:00,113.46,113.47,113.43,113.46,15852.0,101.7808,101.7897,101.7539,101.7808,15852.0
2017-10-04 10:00:00,113.46,113.46,113.44,113.45,14685.0,101.7808,101.7808,101.7628,101.7718,14685.0
2017-10-04 10:05:00,113.45,113.46,113.41,113.45,21965.0,101.7718,101.7808,101.7359,101.7718,21965.0
2017-10-04 10:10:00,113.45,113.45,113.41,113.45,9080.0,101.7718,101.7718,101.7359,101.7718,9080.0
2017-10-04 10:15:00,113.44,113.45,113.39,113.39,8221.0,101.7628,101.7718,101.718,101.718,8221.0
2017-10-04 10:20:00,113.4,113.43,113.39,113.39,7700.0,101.727,101.7539,101.718,101.718,7700.0
2017-10-04 10:25:00,113.37,113.43,113.37,113.42,10462.0,101.7,101.7539,101.7,101.7449,10462.0
2017-10-04 10:30:00,113.41,113.41,113.35,113.36,4101.0,101.7359,101.7359,101.6821,101.6911,4101.0
2017-10-04 10:35:00,113.38,113.4,113.38,113.4,3015.0,101.709,101.727,101.709,101.727,3015.0
2017-10-04 10:40:00,113.41,113.45,113.41,113.45,10272.0,101.7359,101.7718,101.7359,101.7718,10272.0
2017-10-04 10:45:00,113.45,113.46,113.42,113.44,16090.0,101.7718,101.7808,101.7449,101.7628,16090.0
2017-10-04 10:50:00,113.43,113.47,113.42,113.45,10440.0,101.7539,101.7897,101.7449,101.7718,10440.0
2017-10-04 10:55:00,113.44,113.49,113.41,113.48,7535.0,101.7628,101.8077,101.7359,101.7987,7535.0
2017-10-04 11:00:00,113.48,113.49,113.41,113.41,22092.0,101.7987,101.8077,101.7359,101.7359,22092.0
2017-10-04 11:05:00,113.42,113.45,113.41,113.44,4700.0,101.7449,101.7718,101.7359,101.7628,4700.0
2017-10-04 11:10:00,113.44,113.44,113.38,113.4,33827.0,101.7628,101.7628,101.709,101.727,33827.0
2017-10-04 11:15:00,113.41,113.41,113.4,113.4,16060.0,101.7359,101.7359,101.727,101.727,16060.0
2017-10-04 11:20:00,113.4,113.41,113.4,113.41,6310.0,101.727,101.7359,101.727,101.7359,6310.0
2017-10-04 11:25:00,113.41,113.45,113.4,113.45,24694.0,101.7359,101.7718,101.727,101.7718,24694.0
2017-10-04 11:30:00,113.44,113.46,113.44,113.44,42853.0,101.7628,101.7808,101.7628,101.7628,42853.0
2017-10-04 11:35:00,113.45,113.51,113.44,113.5,72966.0,101.7718,101.8256,101.7628,101.8167,72966.0
2017-10-04 11:40:00,113.5,113.52,113.47,113.52,28561.0,101.8167,101.8346,101.7897,101.8346,28561.0
2017-10-04 11:45:00,113.51,113.53,113.49,113.51,11387.0,101.8256,101.8436,101.8077,101.8256,11387.0
2017-10-04 11:50:00,113.51,113.53,113.51,113.52,6865.0,101.8256,101.8436,101.8256,101.8346,6865.0
2017-10-04 11:55:00,113.53,113.53,113.49,113.51,41453.0,101.8436,101.8436,101.8077,101.8256,41453.0
2017-10-04 12:00:00,113.5,113.51,113.5,113.5,10517.0,101.8167,101.8256,101.8167,101.8167,10517.0
2017-10-04 12:05:00,113.51,113.53,113.5,113.51,12231.0,101.8256,101.8436,101.8167,101.8256,12231.0
2017-10-04 12:10:00,113.5,113.52,113.5,113.52,4737.0,101.8167,101.8346,101.8167,101.8346,4737.0
2017-10-04 12:15:00,113.52,113.53,113.5,113.52,52316.0,101.8346,101.8436,101.8167,101.8346,52316.0
2017-10-04 12:20:00,113.53,113.53,113.5,113.53,69579.0,101.8436,101.8436,101.8167,101.8436,69579.0
2017-10-04 12:25:00,113.55,113.55,113.5,113.51,18710.0,101.8615,101.8615,101.8167,101.8256,18710.0
2017-10-04 12:30:00,113.52,113.55,113.51,113.55,6301.0,101.8346,101.8615,101.8256,101.8615,6301.0
2017-10-04 12:35:00,113.55,113.57,113.54,113.54,52600.0,101.8615,101.8795,101.8525,101.8525,52600.0
2017-10-04 12:40:00,113.54,113.55,113.51,113.52,7805.0,101.8525,101.8615,101.8256,101.8346,7805.0
2017-10-04 12:45:00,113.51,113.52,113.51,113.52,3400.0,101.8256,101.8346,101.8256,101.8346,3400.0
2017-10-04 12:50:00,113.52,113.54,113.51,113.52,83968.0,101.8346,101.8525,101.8256,101.8346,83968.0
2017-10-04 12:55:00,113.52,113.57,113.52,113.56,13327.0,101.8346,101.8795,101.8346,101.8705,13327.0
2017-10-04 13:00:00,113.57,113.66,113.57,113.64,12138.0,101.8795,101.9602,101.8795,101.9422,12138.0
2017-10-04 13:05:00,113.64,113.68,113.62,113.62,24162.0,101.9422,101.9781,101.9243,101.9243,24162.0
2017-10-04 13:10:00,113.63,113.64,113.61,113.62,36804.0,101.9333,101.9422,101.9153,101.9243,36804.0
2017-10-04 13:15:00,113.61,113.63,113.58,113.59,16083.0,101.9153,101.9333,101.8884,101.8974,16083.0
2017-10-04 13:20:00,113.59,113.63,113.59,113.63,6656.0,101.8974,101.9333,101.8974,101.9333,6656.0
2017-10-04 13:25:00,113.63,113.63,113.61,113.63,4450.0,101.9333,101.9333,101.9153,101.9333,4450.0
2017-10-04 13:30:00,113.63,113.64,113.59,113.64,9298.0,101.9333,101.9422,101.8974,101.9422,9298.0
2017-10-04 13:35:00,113.62,113.62,113.57,113.61,19500.0,101.9243,101.9243,101.8795,101.9153,19500.0
2017-10-04 13:40:00,113.61,113.63,113.6,113.61,7700.0,101.9153,101.9333,101.9064,101.9153,7700.0
2017-10-04 13:45:00,113.61,113.63,113.58,113.58,4104.0,101.9153,101.9333,101.8884,101.8884,4104.0
2017-10-04 13:50:00,113.58,113.62,113.56,113.61,10976.0,101.8884,101.9243,101.8705,101.9153,10976.0
2017-10-04 13:55:00,113.62,113.62,113.61,113.62,4763.0,101.9243,101.9243,101.9153,101.9243,4763.0
2017-10-04 14:00:00,113.61,113.62,113.56,113.59,16783.0,101.9153,101.9243,101.8705,101.8974,16783.0
2017-10-04 14:05:00,113.56,113.58,113.56,113.58,9775.0,101.8705,101.8884,101.8705,101.8884,9775.0
2017-10-04 14:10:00,113.58,113.61,113.57,113.58,12650.0,101.8884,101.9153,101.8795,101.8884,12650.0
2017-10-04 14:15:00,113.61,113.62,113.59,113.61,2017.0,101.9153,101.9243,101.8974,101.9153,2017.0
2017-10-04 14:20:00,113.61,113.63,113.6,113.61,4802.0,101.9153,101.9333,101.9064,101.9153,4802.0
2017-10-04 14:25:00,113.62,113.64,113.61,113.64,2200.0,101.9243,101.9422,101.9153,101.9422,2200.0
2017-10-04 14:30:00,113.64,113.71,113.63,113.7,40194.0,101.9422,102.005,101.9333,101.9961,40194.0
2017-10-04 14:35:00,113.7,113.71,113.66,113.66,15941.0,101.9961,102.005,101.9602,101.9602,15941.0
2017-10-04 14:40:00,113.66,113.67,113.63,113.65,61363.0,101.9602,101.9692,101.9333,101.9512,61363.0
2017-10-04 14:45:00,113.64,113.64,113.63,113.64,8878.0,101.9422,101.9422,101.9333,101.9422,8878.0
2017-10-04 14:50:00,113.64,113.7,113.63,113.69,9698.0,101.9422,101.9961,101.9333,101.9871,9698.0
2017-10-04 14:55:00,113.69,113.71,113.65,113.66,33055.0,101.9871,102.005,101.9512,101.9602,33055.0
2017-10-04 15:00:00,113.67,113.7,113.67,113.67,11905.0,101.9692,101.9961,101.9692,101.9692,11905.0
2017-10-04 15:05:00,113.68,113.69,113.65,113.66,14288.0,101.9781,101.9871,101.9512,101.9602,14288.0
2017-10-04 15:10:00,113.66,113.72,113.66,113.72,8898.0,101.9602,102.014,101.9602,102.014,8898.0
2017-10-04 15:15:00,113.71,113.73,113.67,113.68,21298.0,102.005,102.023,101.9692,101.9781,21298.0
2017-10-04 15:20:00,113.68,113.7,113.67,113.69,6113.0,101.9781,101.9961,101.9692,101.9871,6113.0
2017-10-04 15:25:00,113.7,113.72,113.65,113.68,42818.0,101.9961,102.014,101.9512,101.9781,42818.0
2017-10-04 15:30:00,113.68,113.71,113.67,113.68,18510.0,101.9781,102.005,101.9692,101.9781,18510.0
2017-10-04 15:35:00,113.69,113.76,113.68,113.72,21713.0,101.9871,102.0499,101.9781,102.014,21713.0
2017-10-04 15:40:00,113.72,113.73,113.71,113.72,10137.0,102.014,102.023,102.005,102.014,10137.0
2017-10-04 15:45:00,113.72,113.75,113.7,113.75,31687.0,102.014,102.0409,101.9961,102.0409,31687.0
2017-10-04 15:50:00,113.75,113.8,113.7,113.72,45077.0,102.0409,102.0858,101.9961,102.014,45077.0
2017-10-04 15:55:00,113.72,113.77,113.68,113.68,55754.0,102.014,102.0589,101.9781,101.9781,55754.0
2017-10-05 09:30:00,113.75,113.75,113.56,113.71,11036.0,102.0409,102.0409,101.8705,102.005,11036.0
2017-10-05 09:35:00,113.72,113.72,113.56,113.62,12456.0,102.014,102.014,101.8705,101.9243,12456.0
2017-10-05 09:40:00,113.61,113.78,113.6,113.78,8140.0,101.9153,102.0678,101.9064,102.0678,8140.0
2017-10-05 09:45:00,113.77,113.81,113.68,113.68,16049.0,102.0589,102.0947,101.9781,101.9781,16049.0
2017-10-05 09:50:00,113.68,113.82,113.68,113.82,7064.0,101.9781,102.1037,101.9781,102.1037,7064.0
2017-10-05 09:55:00,113.82,113.83,113.76,113.76,8318.0,102.1037,102.1127,102.0499,102.0499,8318.0
2017-10-05 10:00:00,113.76,113.83,113.71,113.75,34360.0,102.0499,102.1127,102.005,102.0409,34360.0
2017-10-05 10:05:00,113.75,113.77,113.74,113.76,11457.0,102.0409,102.0589,102.032,102.0499,11457.0
2017-10-05 10:10:00,113.76,113.76,113.74,113.75,7596.0,102.0499,102.0499,102.032,102.0409,7596.0
2017-10-05 10:15:00,113.76,113.77,113.74,113.75,7548.0,102.0499,102.0589,102.032,102.0409,7548.0
2017-10-05 10:20:00,113.75,113.76,113.72,113.72,8834.0,102.0409,102.0499,102.014,102.014,8834.0
2017-10-05 10:25:00,113.71,113.72,113.68,113.7,7568.0,102.005,102.014,101.9781,101.9961,7568.0
2017-10-05 10:30:00,113.72,113.73,113.68,113.71,8565.0,102.014,102.023,101.9781,102.005,8565.0
2017-10-05 10:35:00,113.71,113.72,113.7,113.72,1200.0,102.005,102.014,101.9961,102.014,1200.0
2017-10-05 10:40:00,113.73,113.76,113.73,113.75,14371.0,102.023,102.0499,102.023,102.0409,14371.0
2017-10-05 10:45:00,113.75,113.75,113.71,113.73,4264.0,102.0409,102.0409,102.005,102.023,4264.0
2017-10-05 10:50:00,113.72,113.75,113.69,113.73,11014.0,102.014,102.0409,101.9871,102.023,11014.0
2017-10-05 10:55:00,113.73,113.76,113.73,113.75,2700.0,102.023,102.0499,102.023,102.0409,2700.0
2017-10-05 11:00:00,113.75,113.76,113.74,113.76,1200.0,102.0409,102.0499,102.032,102.0499,1200.0
2017-10-05 11:05:00,113.76,113.78,113.73,113.74,4390.0,102.0499,102.0678,102.023,102.032,4390.0
2017-10-05 11:10:00,113.74,113.76,113.73,113.74,2215.0,102.032,102.0499,102.023,102.032,2215.0
2017-10-05 11:15:00,113.74,113.74,113.72,113.73,1930.0,102.032,102.032,102.014,102.023,1930.0
2017-10-05 11:20:00,113.73,113.73,113.71,113.72,2924.0,102.023,102.023,102.005,102.014,2924.0
2017-10-05 11:25:00,113.72,113.72,113.68,113.7,13447.0,102.014,102.014,101.9781,101.9961,13447.0
2017-10-05 11:30:00,113.7,113.71,113.65,113.68,5919.0,101.9961,102.005,101.9512,101.9781,5919.0
2017-10-05 11:35:00,113.68,113.68,113.66,113.68,2000.0,101.9781,101.9781,101.9602,101.9781,2000.0
2017-10-05 11:40:00,113.68,113.7,113.68,113.7,2100.0,101.9781,101.9961,101.9781,101.9961,2100.0
2017-10-05 11:45:00,113.7,113.7,113.69,113.7,3447.0,101.9961,101.9961,101.9871,101.9961,3447.0
2017-10-05 11:50:00,113.7,113.72,113.69,113.71,6183.0,101.9961,102.014,101.9871,102.005,6183.0
2017-10-05 11:55:00,113.71,113.71,113.7,113.71,1086.0,102.005,102.005,101.9961,102.005,1086.0
2017-10-05 12:00:00,113.71,113.75,113.71,113.75,4006.0,102.005,102.0409,102.005,102.0409,4006.0
2017-10-05 12:05:00,113.75,113.75,113.73,113.73,5771.0,102.0409,102.0409,102.023,102.023,5771.0
2017-10-05 12:10:00,113.73,113.74,113.72,113.73,64500.0,102.023,102.032,102.014,102.023,64500.0
2017-10-05 12:15:00,113.74,113.78,113.73,113.73,53141.0,102.032,102.0678,102.023,102.023,53141.0
2017-10-05 12:20:00,113.73,113.77,113.72,113.77,11007.0,102.023,102.0589,102.014,102.0589,11007.0
2017-10-05 12:25:00,113.77,113.77,113.74,113.74,3052.0,102.0589,102.0589,102.032,102.032,3052.0
2017-10-05 12:30:00,113.75,113.75,113.74,113.74,5954.0,102.0409,102.0409,102.032,102.032,5954.0
2017-10-05 12:35:00,113.74,113.76,113.74,113.75,3391.0,102.032,102.0499,102.032,102.0409,3391.0
2017-10-05 12:40:00,113.76,113.76,113.7,113.71,65200.0,102.0499,102.0499,101.9961,102.005,65200.0
2017-10-05 12:45:00,113.71,113.72,113.68,113.69,21299.0,102.005,102.014,101.9781,101.9871,21299.0
2017-10-05 12:50:00,113.69,113.7,113.67,113.67,4400.0,101.9871,101.9961,101.9692,101.9692,4400.0
2017-10-05 12:55:00,113.68,113.68,113.66,113.66,4300.0,101.9781,101.9781,101.9602,101.9602,4300.0
2017-10-05 13:00:00,113.67,113.71,113.66,113.71,7011.0,101.9692,102.005,101.9602,102.005,7011.0
2017-10-05 13:05:00,113.7,113.71,113.69,113.7,3338.0,101.9961,102.005,101.9871,101.9961,3338.0
2017-10-05 13:10:00,113.7,113.71,113.69,113.71,3350.0,101.9961,102.005,101.9871,102.005,3350.0
2017-10-05 13:15:00,113.71,113.73,113.7,113.7,3690.0,102.005,102.023,101.9961,101.9961,3690.0
2017-10-05 13:20:00,113.71,113.71,113.68,113.7,14285.0,102.005,102.005,101.9781,101.9961,14285.0
2017-10-05 13:25:00,113.7,113.71,113.68,113.68,4500.0,101.9961,102.005,101.9781,101.9781,4500.0
2017-10-05 13:30:00,113.68,113.69,113.66,113.67,66512.0,101.9781,101.9871,101.9602,101.9692,66512.0
2017-10-05 13:35:00,113.67,113.67,113.64,113.66,23000.0,101.9692,101.9692,101.9422,101.9602,23000.0
2017-10-05 13:40:00,113.66,113.67,113.64,113.65,6251.0,101.9602,101.9692,101.9422,101.9512,6251.0
2017-10-05 13:45:00,113.65,113.67,113.64,113.67,3210.0,101.9512,101.9692,101.9422,101.9692,3210.0
2017-10-05 13:50:00,113.67,113.68,113.66,113.68,1825.0,101.9692,101.9781,101.9602,101.9781,1825.0
2017-10-05 13:55:00,113.69,113.73,113.69,113.73,2821.0,101.9871,102.023,101.9871,102.023,2821.0
2017-10-05 14:00:00,113.73,113.74,113.71,113.73,7131.0,102.023,102.032,102.005,102.023,7131.0
2017-10-05 14:05:00,113.74,113.74,113.73,113.73,1800.0,102.032,102.032,102.023,102.023,1800.0
2017-10-05 14:10:00,113.73,113.73,113.72,113.73,2100.0,102.023,102.023,102.014,102.023,2100.0
2017-10-05 14:15:00,113.73,113.73,113.72,113.72,3600.0,102.023,102.023,102.014,102.014,3600.0
2017-10-05 14:20:00,113.72,113.74,113.72,113.74,1300.0,102.014,102.032,102.014,102.032,1300.0
2017-10-05 14:25:00,113.74,113.74,113.72,113.74,1650.0,102.032,102.032,102.014,102.032,1650.0
2017-10-05 14:30:00,113.73,113.76,113.73,113.76,4400.0,102.023,102.0499,102.023,102.0499,4400.0
2017-10-05 14:35:00,113.76,113.76,113.74,113.75,2500.0,102.0499,102.0499,102.032,102.0409,2500.0
2017-10-05 14:40:00,113.75,113.75,113.74,113.75,4000.0,102.0409,102.0409,102.032,102.0409,4000.0
2017-10-05 14:45:00,113.75,113.75,113.7,113.7,1700.0,102.0409,102.0409,101.9961,101.9961,1700.0
2017-10-05 14:50:00,113.71,113.72,113.7,113.72,1600.0,102.005,102.014,101.9961,102.014,1600.0
2017-10-05 14:55:00,113.72,113.74,113.71,113.74,4870.0,102.014,102.032,102.005,102.032,4870.0
2017-10-05 15:00:00,113.73,113.74,113.7,113.7,5666.0,102.023,102.032,101.9961,101.9961,5666.0
2017-10-05 15:05:00,113.71,113.71,113.7,113.71,4213.0,102.005,102.005,101.9961,102.005,4213.0
2017-10-05 15:10:00,113.7,113.71,113.7,113.7,5161.0,101.9961,102.005,101.9961,101.9961,5161.0
2017-10-05 15:15:00,113.71,113.74,113.7,113.7,5004.0,102.005,102.032,101.9961,101.9961,5004.0
2017-10-05 15:20:00,113.71,113.74,113.71,113.73,4081.0,102.005,102.032,102.005,102.023,4081.0
2017-10-05 15:25:00,113.74,113.75,113.7,113.71,13620.0,102.032,102.0409,101.9961,102.005,13620.0
2017-10-05 15:30:00,113.71,113.72,113.7,113.7,6335.0,102.005,102.014,101.9961,101.9961,6335.0
2017-10-05 15:35:00,113.7,113.74,113.69,113.73,8300.0,101.9961,102.032,101.9871,102.023,8300.0
2017-10-05 15:40:00,113.74,113.76,113.74,113.75,15470.0,102.032,102.0499,102.032,102.0409,15470.0
2017-10-05 15:45:00,113.75,113.75,113.74,113.75,15700.0,102.0409,102.0409,102.032,102.0409,15700.0
2017-10-05 15:50:00,113.74,113.75,113.74,113.74,8671.0,102.032,102.0409,102.032,102.032,8671.0
2017-10-05 15:55:00,113.74,113.75,113.66,113.67,63752.0,102.032,102.0409,101.9602,101.9692,63752.0
2017-10-06 09:30:00,114.01,114.08,113.99,114.04,81847.0,102.2742,102.337,102.2562,102.3011,81847.0
2017-10-06 09:35:00,114.04,114.25,114.02,114.19,135472.0,102.3011,102.4895,102.2831,102.4356,135472.0
2017-10-06 09:40:00,114.17,114.2,114.1,114.11,86581.0,102.4177,102.4446,102.3549,102.3639,86581.0
2017-10-06 09:45:00,114.11,114.16,114.05,114.06,74951.0,102.3639,102.4087,102.31,102.319,74951.0
2017-10-06 09:50:00,114.05,114.06,114.0,114.05,46974.0,102.31,102.319,102.2652,102.31,46974.0
2017-10-06 09:55:00,114.05,114.09,114.04,114.07,93800.0,102.31,102.3459,102.3011,102.328,93800.0
2017-10-06 10:00:00,114.06,114.08,114.0,114.07,81855.0,102.319,102.337,102.2652,102.328,81855.0
2017-10-06 10:05:00,114.07,114.15,114.06,114.13,71330.0,102.328,102.3998,102.319,102.3818,71330.0
2017-10-06 10:10:00,114.14,114.16,114.12,114.14,33807.0,102.3908,102.4087,102.3728,102.3908,33807.0
2017-10-06 10:15:00,114.14,114.18,114.13,114.16,9774.0,102.3908,102.4267,102.3818,102.4087,9774.0
2017-10-06 10:20:00,114.15,114.2,114.15,114.2,135466.0,102.3998,102.4446,102.3998,102.4446,135466.0
2017-10-06 10:25:00,114.2,114.42,114.19,114.34,198280.0,102.4446,102.642,102.4356,102.5702,198280.0
2017-10-06 10:30:00,114.35,114.35,114.2,114.21,55136.0,102.5792,102.5792,102.4446,102.4536,55136.0
2017-10-06 10:35:00,114.2,114.21,114.14,114.15,38394.0,102.4446,102.4536,102.3908,102.3998,38394.0
2017-10-06 10:40:00,114.15,114.18,114.12,114.17,8256.0,102.3998,102.4267,102.3728,102.4177,8256.0
2017-10-06 10:45:00,114.16,114.18,114.15,114.15,9025.0,102.4087,102.4267,102.3998,102.3998,9025.0
2017-10-06 10:50:00,114.15,114.15,114.1,114.11,7790.0,102.3998,102.3998,102.3549,102.3639,7790.0
2017-10-06 10:55:00,114.1,114.12,114.07,114.1,186909.0,102.3549,102.3728,102.328,102.3549,186909.0
2017-10-06 11:00:00,114.1,114.1,114.09,114.09,3592.0,102.3549,102.3549,102.3459,102.3459,3592.0
2017-10-06 11:05:00,114.1,114.1,114.08,114.1,3093.0,102.3549,102.3549,102.337,102.3549,3093.0
2017-10-06 11:10:00,114.1,114.1,114.08,114.08,2892.0,102.3549,102.3549,102.337,102.337,2892.0
2017-10-06 11:15:00,114.1,114.1,114.08,114.08,6450.0,102.3549,102.3549,102.337,102.337,6450.0
2017-10-06 11:20:00,114.08,114.13,114.07,114.1,45671.0,102.337,102.3818,102.328,102.3549,45671.0
2017-10-06 11:25:00,114.1,114.12,114.09,114.11,211561.0,102.3549,102.3728,102.3459,102.3639,211561.0
2017-10-06 11:30:00,114.11,114.17,114.1,114.16,120700.0,102.3639,102.4177,102.3549,102.4087,120700.0
2017-10-06 11:35:00,114.17,114.17,114.1,114.1,31549.0,102.4177,102.4177,102.3549,102.3549,31549.0
2017-10-06 11:40:00,114.1,114.12,114.1,114.11,14430.0,102.3549,102.3728,102.3549,102.3639,14430.0
2017-10-06 11:45:00,114.11,114.12,114.1,114.1,7982.0,102.3639,102.3728,102.3549,102.3549,7982.0
2017-10-06 11:50:00,114.1,114.11,114.09,114.1,25350.0,102.3549,102.3639,102.3459,102.3549,25350.0
2017-10-06 11:55:00,114.1,114.11,114.06,114.07,31211.0,102.3549,102.3639,102.319,102.328,31211.0
2017-10-06 12:00:00,114.07,114.09,114.06,114.08,13217.0,102.328,102.3459,102.319,102.337,13217.0
2017-10-06 12:05:00,114.08,114.09,114.07,114.07,2835.0,102.337,102.3459,102.328,102.328,2835.0
2017-10-06 12:10:00,114.08,114.08,114.07,114.07,7325.0,102.337,102.337,102.328,102.328,7325.0
2017-10-06 12:15:00,114.07,114.08,114.07,114.08,8695.0,102.328,102.337,102.328,102.337,8695.0
2017-10-06 12:20:00,114.08,114.08,114.06,114.07,9395.0,102.337,102.337,102.319,102.328,9395.0
2017-10-06 12:25:00,114.07,114.08,114.07,114.07,8332.0,102.328,102.337,102.328,102.328,8332.0
2017-10-06 12:30:00,114.08,114.09,114.06,114.09,10500.0,102.337,102.3459,102.319,102.3459,10500.0
2017-10-06 12:35:00,114.08,114.09,114.05,114.08,21700.0,102.337,102.3459,102.31,102.337,21700.0
2017-10-06 12:40:00,114.08,114.1,114.05,114.07,25037.0,102.337,102.3549,102.31,102.328,25037.0
2017-10-06 12:45:00,114.07,114.08,113.98,113.98,6870.0,102.328,102.337,102.2472,102.2472,6870.0
2017-10-06 12:50:00,113.96,113.97,113.9,113.93,35400.0,102.2293,102.2383,102.1755,102.2024,35400.0
2017-10-06 12:55:00,113.93,113.95,113.92,113.92,2977.0,102.2024,102.2203,102.1934,102.1934,2977.0
2017-10-06 13:00:00,113.92,113.93,113.9,113.92,16042.0,102.1934,102.2024,102.1755,102.1934,16042.0
2017-10-06 13:05:00,113.91,113.96,113.9,113.91,12008.0,102.1845,102.2293,102.1755,102.1845,12008.0
2017-10-06 13:10:00,113.91,113.93,113.91,113.93,3970.0,102.1845,102.2024,102.1845,102.2024,3970.0
2017-10-06 13:15:00,113.94,113.94,113.91,113.92,6152.0,102.2114,102.2114,102.1845,102.1934,6152.0
2017-10-06 13:20:00,113.92,113.92,113.91,113.92,3300.0,102.1934,102.1934,102.1845,102.1934,3300.0
2017-10-06 13:25:00,113.91,113.93,113.9,113.93,18014.0,102.1845,102.2024,102.1755,102.2024,18014.0
2017-10-06 13:30:00,113.92,113.93,113.91,113.93,5800.0,102.1934,102.2024,102.1845,102.2024,5800.0
2017-10-06 13:35:00,113.93,114.03,113.92,114.03,17505.0,102.2024,102.2921,102.1934,102.2921,17505.0
2017-10-06 13:40:00,114.03,114.03,114.01,114.03,9700.0,102.2921,102.2921,102.2742,102.2921,9700.0
2017-10-06 13:45:00,114.02,114.03,114.0,114.01,4286.0,102.2831,102.2921,102.2652,102.2742,4286.0
2017-10-06 13:50:00,114.02,114.02,114.0,114.01,3500.0,102.2831,102.2831,102.2652,102.2742,3500.0
2017-10-06 13:55:00,114.01,114.01,113.99,114.0,6599.0,102.2742,102.2742,102.2562,102.2652,6599.0
2017-10-06 14:00:00,114.0,114.0,113.92,113.92,18546.0,102.2652,102.2652,102.1934,102.1934,18546.0
2017-10-06 14:05:00,113.92,113.94,113.9,113.91,10608.0,102.1934,102.2114,102.1755,102.1845,10608.0
2017-10-06 14:10:00,113.92,113.96,113.92,113.95,5300.0,102.1934,102.2293,102.1934,102.2203,5300.0
2017-10-06 14:15:00,113.95,113.96,113.95,113.95,4016.0,102.2203,102.2293,102.2203,102.2203,4016.0
2017-10-06 14:20:00,113.95,113.96,113.95,113.95,11122.0,102.2203,102.2293,102.2203,102.2203,11122.0
2017-10-06 14:25:00,113.95,113.99,113.95,113.97,17499.0,102.2203,102.2562,102.2203,102.2383,17499.0
2017-10-06 14:30:00,113.98,114.03,113.98,114.01,4688.0,102.2472,102.2921,102.2472,102.2742,4688.0
2017-10-06 14:35:00,114.03,114.03,114.01,114.03,4010.0,102.2921,102.2921,102.2742,102.2921,4010.0
2017-10-06 14:40:00,114.03,114.05,114.0,114.04,8793.0,102.2921,102.31,102.2652,102.3011,8793.0
2017-10-06 14:45:00,114.04,114.09,114.03,114.09,10696.0,102.3011,102.3459,102.2921,102.3459,10696.0
2017-10-06 14:50:00,114.09,114.11,114.07,114.1,18240.0,102.3459,102.3639,102.328,102.3549,18240.0
2017-10-06 14:55:00,114.1,114.1,114.04,114.05,50091.0,102.3549,102.3549,102.3011,102.31,50091.0
2017-10-06 15:00:00,114.05,114.05,114.0,114.0,18460.0,102.31,102.31,102.2652,102.2652,18460.0
2017-10-06 15:05:00,114.0,114.05,114.0,114.02,8905.0,102.2652,102.31,102.2652,102.2831,8905.0
2017-10-06 15:10:00,114.02,114.04,114.0,114.03,13583.0,102.2831,102.3011,102.2652,102.2921,13583.0
2017-10-06 15:15:00,114.04,114.04,114.03,114.03,4898.0,102.3011,102.3011,102.2921,102.2921,4898.0
2017-10-06 15:20:00,114.03,114.05,114.02,114.02,9854.0,102.2921,102.31,102.2831,102.2831,9854.0
2017-10-06 15:25:00,114.03,114.03,113.97,114.0,15750.0,102.2921,102.2921,102.2383,102.2652,15750.0
2017-10-06 15:30:00,114.0,114.03,113.98,114.02,36779.0,102.2652,102.2921,102.2472,102.2831,36779.0
2017-10-06 15:35:00,114.02,114.06,114.01,114.06,23429.0,102.2831,102.319,102.2742,102.319,23429.0
2017-10-06 15:40:00,114.05,114.06,114.04,114.05,41341.0,102.31,102.319,102.3011,102.31,41341.0
2017-10-06 15:45:00,114.06,114.06,114.02,114.02,17033.0,102.319,102.319,102.2831,102.2831,17033.0
2017-10-06 15:50:00,114.02,114.03,113.98,113.99,42059.0,102.2831,102.2921,102.2472,102.2562,42059.0
2017-10-06 15:55:00,114.0,114.01,113.95,113.96,68800.0,102.2652,102.2742,102.2203,102.2293,68800.0
2017-10-09 09:30:00,114.1,114.2,113.99,114.15,12915.0,102.3549,102.4446,102.2562,102.3998,12915.0
2017-10-09 09:35:00,114.15,114.19,114.14,114.18,9771.0,102.3998,102.4356,102.3908,102.4267,9771.0
2017-10-09 09:40:00,114.16,114.19,114.14,114.14,25600.0,102.4087,102.4356,102.3908,102.3908,25600.0
2017-10-09 09:45:00,114.15,114.18,114.15,114.16,8564.0,102.3998,102.4267,102.3998,102.4087,8564.0
2017-10-09 09:50:00,114.16,114.19,114.14,114.16,12193.0,102.4087,102.4356,102.3908,102.4087,12193.0
2017-10-09 09:55:00,114.15,114.17,114.1,114.15,35526.0,102.3998,102.4177,102.3549,102.3998,35526.0
2017-10-09 10:00:00,114.15,114.15,114.08,114.1,4743.0,102.3998,102.3998,102.337,102.3549,4743.0
2017-10-09 10:05:00,114.09,114.11,114.08,114.1,2200.0,102.3459,102.3639,102.337,102.3549,2200.0
2017-10-09 10:10:00,114.12,114.13,114.09,114.1,1782.0,102.3728,102.3818,102.3459,102.3549,1782.0
2017-10-09 10:15:00,114.1,114.11,114.09,114.1,3315.0,102.3549,102.3639,102.3459,102.3549,3315.0
2017-10-09 10:20:00,114.13,114.17,114.13,114.17,2000.0,102.3818,102.4177,102.3818,102.4177,2000.0
2017-10-09 10:25:00,114.17,114.21,114.17,114.2,7251.0,102.4177,102.4536,102.4177,102.4446,7251.0
2017-10-09 10:30:00,114.2,114.2,114.17,114.19,2100.0,102.4446,102.4446,102.4177,102.4356,2100.0
2017-10-09 10:35:00,114.19,114.22,114.18,114.22,11243.0,102.4356,102.4625,102.4267,102.4625,11243.0
2017-10-09 10:40:00,114.22,114.36,114.22,114.3,25323.0,102.4625,102.5881,102.4625,102.5343,25323.0
2017-10-09 10:45:00,114.3,114.33,114.3,114.33,26400.0,102.5343,102.5612,102.5343,102.5612,26400.0
2017-10-09 10:50:00,114.34,114.42,114.34,114.4,21835.0,102.5702,102.642,102.5702,102.624,21835.0
2017-10-09 10:55:00,114.39,114.4,114.37,114.39,35932.0,102.615,102.624,102.5971,102.615,35932.0
2017-10-09 11:00:00,114.39,114.44,114.39,114.43,44183.0,102.615,102.6599,102.615,102.6509,44183.0
2017-10-09 11:05:00,114.42,114.5,114.39,114.47,46050.0,102.642,102.7137,102.615,102.6868,46050.0
2017-10-09 11:10:00,114.47,114.53,114.46,114.52,40474.0,102.6868,102.7406,102.6778,102.7317,40474.0
2017-10-09 11:15:00,114.52,114.53,114.46,114.51,8291.0,102.7317,102.7406,102.6778,102.7227,8291.0
2017-10-09 11:20:00,114.52,114.53,114.5,114.53,12800.0,102.7317,102.7406,102.7137,102.7406,12800.0
2017-10-09 11:25:00,114.52,114.53,114.5,114.52,6108.0,102.7317,102.7406,102.7137,102.7317,6108.0
2017-10-09 11:30:00,114.52,114.54,114.49,114.51,24339.0,102.7317,102.7496,102.7048,102.7227,24339.0
2017-10-09 11:35:00,114.52,114.54,114.5,114.53,26356.0,102.7317,102.7496,102.7137,102.7406,26356.0
2017-10-09 11:40:00,114.52,114.56,114.51,114.55,26186.0,102.7317,102.7675,102.7227,102.7586,26186.0
2017-10-09 11:45:00,114.57,114.64,114.56,114.57,93148.0,102.7765,102.8393,102.7675,102.7765,93148.0
2017-10-09 11:50:00,114.56,114.56,114.51,114.56,18463.0,102.7675,102.7675,102.7227,102.7675,18463.0
2017-10-09 11:55:00,114.55,114.59,114.52,114.53,45142.0,102.7586,102.7945,102.7317,102.7406,45142.0
2017-10-09 12:00:00,114.54,114.61,114.51,114.61,118252.0,102.7496,102.8124,102.7227,102.8124,118252.0
2017-10-09 12:05:00,114.6,114.61,114.56,114.56,14544.0,102.8034,102.8124,102.7675,102.7675,14544.0
2017-10-09 12:10:00,114.56,114.57,114.51,114.54,41605.0,102.7675,102.7765,102.7227,102.7496,41605.0
2017-10-09 12:15:00,114.53,114.58,114.53,114.56,16975.0,102.7406,102.7855,102.7406,102.7675,16975.0
2017-10-09 12:20:00,114.55,114.57,114.55,114.57,4200.0,102.7586,102.7765,102.7586,102.7765,4200.0
2017-10-09 12:25:00,114.56,114.58,114.56,114.58,9365.0,102.7675,102.7855,102.7675,102.7855,9365.0
2017-10-09 12:30:00,114.58,114.61,114.58,114.61,7925.0,102.7855,102.8124,102.7855,102.8124,7925.0
2017-10-09 12:35:00,114.62,114.62,114.56,114.57,48420.0,102.8214,102.8214,102.7675,102.7765,48420.0
2017-10-09 12:40:00,114.58,114.59,114.56,114.59,20050.0,102.7855,102.7945,102.7675,102.7945,20050.0
2017-10-09 12:45:00,114.59,114.59,114.57,114.58,19748.0,102.7945,102.7945,102.7765,102.7855,19748.0
2017-10-09 12:50:00,114.57,114.59,114.56,114.58,11100.0,102.7765,102.7945,102.7675,102.7855,11100.0
2017-10-09 12:55:00,114.58,114.61,114.58,114.61,23353.0,102.7855,102.8124,102.7855,102.8124,23353.0
2017-10-09 13:00:00,114.61,114.61,114.58,114.6,52273.0,102.8124,102.8124,102.7855,102.8034,52273.0
2017-10-09 13:05:00,114.6,114.61,114.53,114.53,10283.0,102.8034,102.8124,102.7406,102.7406,10283.0
2017-10-09 13:10:00,114.53,114.58,114.53,114.56,12464.0,102.7406,102.7855,102.7406,102.7675,12464.0
2017-10-09 13:15:00,114.57,114.57,114.53,114.56,10243.0,102.7765,102.7765,102.7406,102.7675,10243.0
2017-10-09 13:20:00,114.56,114.57,114.53,114.57,27176.0,102.7675,102.7765,102.7406,102.7765,27176.0
2017-10-09 13:25:00,114.58,114.64,114.57,114.61,19005.0,102.7855,102.8393,102.7765,102.8124,19005.0
2017-10-09 13:30:00,114.62,114.63,114.57,114.61,19875.0,102.8214,102.8303,102.7765,102.8124,19875.0
2017-10-09 13:35:00,114.6,114.61,114.58,114.58,9723.0,102.8034,102.8124,102.7855,102.7855,9723.0
2017-10-09 13:40:00,114.59,114.61,114.57,114.57,14110.0,102.7945,102.8124,102.7765,102.7765,14110.0
2017-10-09 13:45:00,114.58,114.62,114.57,114.62,12206.0,102.7855,102.8214,102.7765,102.8214,12206.0
2017-10-09 13:50:00,114.61,114.63,114.59,114.6,13292.0,102.8124,102.8303,102.7945,102.8034,13292.0
2017-10-09 13:55:00,114.6,114.64,114.58,114.63,21128.0,102.8034,102.8393,102.7855,102.8303,21128.0
2017-10-09 14:00:00,114.63,114.64,114.62,114.63,7400.0,102.8303,102.8393,102.8214,102.8303,7400.0
2017-10-09 14:05:00,114.64,114.67,114.61,114.61,41639.0,102.8393,102.8662,102.8124,102.8124,41639.0
2017-10-09 14:10:00,114.63,114.63,114.58,114.62,28657.0,102.8303,102.8303,102.7855,102.8214,28657.0
2017-10-09 14:15:00,114.62,114.62,114.6,114.61,8283.0,102.8214,102.8214,102.8034,102.8124,8283.0
2017-10-09 14:20:00,114.62,114.63,114.61,114.62,5742.0,102.8214,102.8303,102.8124,102.8214,5742.0
2017-10-09 14:25:00,114.62,114.64,114.62,114.62,13509.0,102.8214,102.8393,102.8214,102.8214,13509.0
2017-10-09 14:30:00,114.63,114.64,114.61,114.62,17902.0,102.8303,102.8393,102.8124,102.8214,17902.0
2017-10-09 14:35:00,114.62,114.63,114.58,114.62,64685.0,102.8214,102.8303,102.7855,102.8214,64685.0
2017-10-09 14:40:00,114.62,114.63,114.59,114.6,35396.0,102.8214,102.8303,102.7945,102.8034,35396.0
2017-10-09 14:45:00,114.6,114.61,114.55,114.59,19199.0,102.8034,102.8124,102.7586,102.7945,19199.0
2017-10-09 14:50:00,114.59,114.61,114.58,114.59,12100.0,102.7945,102.8124,102.7855,102.7945,12100.0
2017-10-09 14:55:00,114.59,114.65,114.58,114.59,20254.0,102.7945,102.8483,102.7855,102.7945,20254.0
2017-10-09 15:00:00,114.58,114.59,114.54,114.54,23167.0,102.7855,102.7945,102.7496,102.7496,23167.0
2017-10-09 15:05:00,114.54,114.57,114.51,114.57,20602.0,102.7496,102.7765,102.7227,102.7765,20602.0
2017-10-09 15:10:00,114.57,114.57,114.54,114.55,10539.0,102.7765,102.7765,102.7496,102.7586,10539.0
2017-10-09 15:15:00,114.55,114.6,114.55,114.59,18877.0,102.7586,102.8034,102.7586,102.7945,18877.0
2017-10-09 15:20:00,114.59,114.6,114.57,114.57,8594.0,102.7945,102.8034,102.7765,102.7765,8594.0
2017-10-09 15:25:00,114.58,114.59,114.55,114.56,14804.0,102.7855,102.7945,102.7586,102.7675,14804.0
2017-10-09 15:30:00,114.55,114.56,114.51,114.51,9400.0,102.7586,102.7675,102.7227,102.7227,9400.0
2017-10-09 15:35:00,114.51,114.52,114.51,114.51,7689.0,102.7227,102.7317,102.7227,102.7227,7689.0
2017-10-09 15:40:00,114.52,114.52,114.49,114.5,10622.0,102.7317,102.7317,102.7048,102.7137,10622.0
2017-10-09 15:45:00,114.5,114.5,114.46,114.48,18849.0,102.7137,102.7137,102.6778,102.6958,18849.0
2017-10-09 15:50:00,114.47,114.54,114.46,114.54,26073.0,102.6868,102.7496,102.6778,102.7496,26073.0
2017-10-09 15:55:00,114.54,114.57,114.52,114.57,48360.0,102.7496,102.7765,102.7317,102.7765,48360.0
2017-10-10 09:30:00,114.65,114.65,114.5,114.6,17465.0,102.8483,102.8483,102.7137,102.8034,17465.0
2017-10-10 09:35:00,114.58,114.63,114.58,114.6,9140.0,102.7855,102.8303,102.7855,102.8034,9140.0
2017-10-10 09:40:00,114.6,114.61,114.6,114.61,13176.0,102.8034,102.8124,102.8034,102.8124,13176.0
2017-10-10 09:45:00,114.61,114.67,114.6,114.65,27085.0,102.8124,102.8662,102.8034,102.8483,27085.0
2017-10-10 09:50:00,114.65,114.69,114.61,114.62,30988.0,102.8483,102.8842,102.8124,102.8214,30988.0
2017-10-10 09:55:00,114.61,114.65,114.6,114.63,22808.0,102.8124,102.8483,102.8034,102.8303,22808.0
2017-10-10 10:00:00,114.63,114.63,114.6,114.62,25712.0,102.8303,102.8303,102.8034,102.8214,25712.0
2017-10-10 10:05:00,114.62,114.64,114.6,114.62,13611.0,102.8214,102.8393,102.8034,102.8214,13611.0
2017-10-10 10:10:00,114.62,114.63,114.6,114.6,132492.0,102.8214,102.8303,102.8034,102.8034,132492.0
2017-10-10 10:15:00,114.6,114.61,114.6,114.6,20289.0,102.8034,102.8124,102.8034,102.8034,20289.0
2017-10-10 10:20:00,114.6,114.6,114.46,114.5,29307.0,102.8034,102.8034,102.6778,102.7137,29307.0
2017-10-10 10:25:00,114.5,114.55,114.5,114.55,10157.0,102.7137,102.7586,102.7137,102.7586,10157.0
2017-10-10 10:30:00,114.55,114.57,114.54,114.55,14099.0,102.7586,102.7765,102.7496,102.7586,14099.0
2017-10-10 10:35:00,114.55,114.55,114.5,114.54,9239.0,102.7586,102.7586,102.7137,102.7496,9239.0
2017-10-10 10:40:00,114.54,114.79,114.49,114.7,104589.0,102.7496,102.9739,102.7048,102.8931,104589.0
2017-10-10 10:45:00,114.7,114.87,114.7,114.84,75297.0,102.8931,103.0456,102.8931,103.0187,75297.0
2017-10-10 10:50:00,114.84,114.85,114.78,114.79,18339.0,103.0187,103.0277,102.9649,102.9739,18339.0
2017-10-10 10:55:00,114.79,114.8,114.76,114.8,13379.0,102.9739,102.9828,102.947,102.9828,13379.0
2017-10-10 11:00:00,114.81,114.81,114.73,114.74,22075.0,102.9918,102.9918,102.92,102.929,22075.0
2017-10-10 11:05:00,114.75,114.77,114.73,114.75,56401.0,102.938,102.9559,102.92,102.938,56401.0
2017-10-10 11:10:00,114.76,114.8,114.75,114.76,12379.0,102.947,102.9828,102.938,102.947,12379.0
2017-10-10 11:15:00,114.76,114.78,114.76,114.77,12206.0,102.947,102.9649,102.947,102.9559,12206.0
2017-10-10 11:20:00,114.77,114.77,114.76,114.77,10253.0,102.9559,102.9559,102.947,102.9559,10253.0
2017-10-10 11:25:00,114.77,114.77,114.76,114.77,10606.0,102.9559,102.9559,102.947,102.9559,10606.0
2017-10-10 11:30:00,114.77,114.77,114.76,114.76,7028.0,102.9559,102.9559,102.947,102.947,7028.0
2017-10-10 11:35:00,114.76,114.79,114.76,114.78,20029.0,102.947,102.9739,102.947,102.9649,20029.0
2017-10-10 11:40:00,114.77,114.82,114.77,114.81,21600.0,102.9559,103.0008,102.9559,102.9918,21600.0
2017-10-10 11:45:00,114.81,114.81,114.79,114.81,31173.0,102.9918,102.9918,102.9739,102.9918,31173.0
2017-10-10 11:50:00,114.81,114.81,114.8,114.8,5230.0,102.9918,102.9918,102.9828,102.9828,5230.0
2017-10-10 11:55:00,114.8,114.83,114.79,114.82,15099.0,102.9828,103.0098,102.9739,103.0008,15099.0
2017-10-10 12:00:00,114.81,114.81,114.8,114.8,2515.0,102.9918,102.9918,102.9828,102.9828,2515.0
2017-10-10 12:05:00,114.8,114.8,114.79,114.8,10242.0,102.9828,102.9828,102.9739,102.9828,10242.0
2017-10-10 12:10:00,114.8,114.81,114.8,114.8,13110.0,102.9828,102.9918,102.9828,102.9828,13110.0
2017-10-10 12:15:00,114.8,114.8,114.73,114.75,98823.0,102.9828,102.9828,102.92,102.938,98823.0
2017-10-10 12:20:00,114.75,114.76,114.74,114.75,14214.0,102.938,102.947,102.929,102.938,14214.0
2017-10-10 12:25:00,114.75,114.79,114.74,114.78,11200.0,102.938,102.9739,102.929,102.9649,11200.0
2017-10-10 12:30:00,114.79,114.79,114.76,114.78,25308.0,102.9739,102.9739,102.947,102.9649,25308.0
2017-10-10 12:35:00,114.78,114.78,114.73,114.76,7955.0,102.9649,102.9649,102.92,102.947,7955.0
2017-10-10 12:40:00,114.76,114.81,114.75,114.8,28519.0,102.947,102.9918,102.938,102.9828,28519.0
2017-10-10 12:45:00,114.8,114.82,114.78,114.8,58370.0,102.9828,103.0008,102.9649,102.9828,58370.0
2017-10-10 12:50:00,114.82,114.83,114.73,114.8,40924.0,103.0008,103.0098,102.92,102.9828,40924.0
2017-10-10 12:55:00,114.8,114.83,114.79,114.82,7625.0,102.9828,103.0098,102.9739,103.0008,7625.0
2017-10-10 13:00:00,114.83,114.91,114.81,114.88,57008.0,103.0098,103.0815,102.9918,103.0546,57008.0
2017-10-10 13:05:00,114.89,114.9,114.82,114.84,13238.0,103.0636,103.0725,103.0008,103.0187,13238.0
2017-10-10 13:10:00,114.83,114.86,114.82,114.84,8505.0,103.0098,103.0367,103.0008,103.0187,8505.0
2017-10-10 13:15:00,114.85,114.91,114.85,114.9,10300.0,103.0277,103.0815,103.0277,103.0725,10300.0
2017-10-10 13:20:00,114.89,114.9,114.86,114.89,30257.0,103.0636,103.0725,103.0367,103.0636,30257.0
2017-10-10 13:25:00,114.89,114.93,114.88,114.92,5513.0,103.0636,103.0995,103.0546,103.0905,5513.0
2017-10-10 13:30:00,114.93,114.95,114.92,114.94,5203.0,103.0995,103.1174,103.0905,103.1084,5203.0
2017-10-10 13:35:00,114.95,114.95,114.93,114.95,10141.0,103.1174,103.1174,103.0995,103.1174,10141.0
2017-10-10 13:40:00,114.94,115.12,114.94,115.12,151463.0,103.1084,103.2699,103.1084,103.2699,151463.0
2017-10-10 13:45:00,115.11,115.17,114.98,115.04,57316.0,103.2609,103.3148,103.1443,103.1981,57316.0
2017-10-10 13:50:00,115.06,115.06,115.0,115.0,9521.0,103.2161,103.2161,103.1623,103.1623,9521.0
2017-10-10 13:55:00,115.01,115.06,114.98,115.06,51403.0,103.1712,103.2161,103.1443,103.2161,51403.0
2017-10-10 14:00:00,115.05,115.06,115.02,115.05,17580.0,103.2071,103.2161,103.1802,103.2071,17580.0
2017-10-10 14:05:00,115.05,115.08,115.04,115.08,78443.0,103.2071,103.234,103.1981,103.234,78443.0
2017-10-10 14:10:00,115.07,115.14,115.06,115.1,44411.0,103.225,103.2878,103.2161,103.252,44411.0
2017-10-10 14:15:00,115.09,115.11,115.02,115.1,139812.0,103.243,103.2609,103.1802,103.252,139812.0
2017-10-10 14:20:00,115.09,115.1,115.0,115.0,52480.0,103.243,103.252,103.1623,103.1623,52480.0
2017-10-10 14:25:00,115.01,115.02,114.99,115.0,19495.0,103.1712,103.1802,103.1533,103.1623,19495.0
2017-10-10 14:30:00,115.0,115.05,115.0,115.05,28750.0,103.1623,103.2071,103.1623,103.2071,28750.0
2017-10-10 14:35:00,115.05,115.06,115.0,115.04,16581.0,103.2071,103.2161,103.1623,103.1981,16581.0
2017-10-10 14:40:00,115.04,115.1,115.04,115.06,23450.0,103.1981,103.252,103.1981,103.2161,23450.0
2017-10-10 14:45:00,115.07,115.11,115.06,115.1,37701.0,103.225,103.2609,103.2161,103.252,37701.0
2017-10-10 14:50:00,115.11,115.11,115.09,115.11,47009.0,103.2609,103.2609,103.243,103.2609,47009.0
2017-10-10 14:55:00,115.09,115.11,115.05,115.05,40984.0,103.243,103.2609,103.2071,103.2071,40984.0
2017-10-10 15:00:00,115.06,115.13,115.05,115.12,16997.0,103.2161,103.2789,103.2071,103.2699,16997.0
2017-10-10 15:05:00,115.13,115.15,115.12,115.14,22902.0,103.2789,103.2968,103.2699,103.2878,22902.0
2017-10-10 15:10:00,115.15,115.15,115.1,115.1,13695.0,103.2968,103.2968,103.252,103.252,13695.0
2017-10-10 15:15:00,115.09,115.11,115.06,115.07,17599.0,103.243,103.2609,103.2161,103.225,17599.0
2017-10-10 15:20:00,115.08,115.1,115.07,115.09,38950.0,103.234,103.252,103.225,103.243,38950.0
2017-10-10 15:25:00,115.08,115.1,115.08,115.09,11242.0,103.234,103.252,103.234,103.243,11242.0
2017-10-10 15:30:00,115.08,115.09,115.05,115.09,21107.0,103.234,103.243,103.2071,103.243,21107.0
2017-10-10 15:35:00,115.08,115.1,115.07,115.08,11988.0,103.234,103.252,103.225,103.234,11988.0
2017-10-10 15:40:00,115.09,115.09,115.0,115.0,179097.0,103.243,103.243,103.1623,103.1623,179097.0
2017-10-10 15:45:00,115.0,115.04,114.97,115.01,55505.0,103.1623,103.1981,103.1353,103.1712,55505.0
2017-10-10 15:50:00,114.99,115.0,114.94,115.0,37954.0,103.1533,103.1623,103.1084,103.1623,37954.0
2017-10-10 15:55:00,114.99,115.03,114.97,115.0,79044.0,103.1533,103.1892,103.1353,103.1623,79044.0
2017-10-11 09:30:00,114.94,115.08,114.83,115.01,19014.0,103.1084,103.234,103.0098,103.1712,19014.0
2017-10-11 09:35:00,115.0,115.15,115.0,115.09,6463.0,103.1623,103.2968,103.1623,103.243,6463.0
2017-10-11 09:40:00,115.08,115.18,115.06,115.16,57822.0,103.234,103.3237,103.2161,103.3058,57822.0
2017-10-11 09:45:00,115.17,115.25,115.16,115.16,16080.0,103.3148,103.3865,103.3058,103.3058,16080.0
2017-10-11 09:50:00,115.17,115.22,115.12,115.21,29847.0,103.3148,103.3596,103.2699,103.3506,29847.0
2017-10-11 09:55:00,115.23,115.43,115.18,115.35,87173.0,103.3686,103.548,103.3237,103.4762,87173.0
2017-10-11 10:00:00,115.35,115.39,115.32,115.39,32714.0,103.4762,103.5121,103.4493,103.5121,32714.0
2017-10-11 10:05:00,115.39,115.39,115.37,115.38,57254.0,103.5121,103.5121,103.4942,103.5031,57254.0
2017-10-11 10:10:00,115.39,115.61,115.37,115.59,61630.0,103.5121,103.7095,103.4942,103.6915,61630.0
2017-10-11 10:15:00,115.59,115.59,115.43,115.5,103139.0,103.6915,103.6915,103.548,103.6108,103139.0
2017-10-11 10:20:00,115.5,115.51,115.45,115.48,26263.0,103.6108,103.6198,103.5659,103.5928,26263.0
2017-10-11 10:25:00,115.49,115.54,115.44,115.44,19403.0,103.6018,103.6467,103.557,103.557,19403.0
2017-10-11 10:30:00,115.44,115.45,115.39,115.41,19046.0,103.557,103.5659,103.5121,103.53,19046.0
2017-10-11 10:35:00,115.42,115.42,115.34,115.34,18988.0,103.539,103.539,103.4673,103.4673,18988.0
2017-10-11 10:40:00,115.34,115.37,115.28,115.28,18919.0,103.4673,103.4942,103.4134,103.4134,18919.0
2017-10-11 10:45:00,115.28,115.28,115.21,115.23,17303.0,103.4134,103.4134,103.3506,103.3686,17303.0
2017-10-11 10:50:00,115.24,115.35,115.24,115.33,46311.0,103.3775,103.4762,103.3775,103.4583,46311.0
2017-10-11 10:55:00,115.32,115.45,115.29,115.29,46071.0,103.4493,103.5659,103.4224,103.4224,46071.0
2017-10-11 11:00:00,115.29,115.37,115.28,115.37,14050.0,103.4224,103.4942,103.4134,103.4942,14050.0
2017-10-11 11:05:00,115.36,115.38,115.32,115.35,22752.0,103.4852,103.5031,103.4493,103.4762,22752.0
2017-10-11 11:10:00,115.35,115.39,115.34,115.38,16862.0,103.4762,103.5121,103.4673,103.5031,16862.0
2017-10-11 11:15:00,115.38,115.4,115.36,115.36,15675.0,103.5031,103.5211,103.4852,103.4852,15675.0
2017-10-11 11:20:00,115.36,115.37,115.33,115.36,15038.0,103.4852,103.4942,103.4583,103.4852,15038.0
2017-10-11 11:25:00,115.36,115.36,115.31,115.32,10433.0,103.4852,103.4852,103.4403,103.4493,10433.0
2017-10-11 11:30:00,115.32,115.39,115.32,115.39,9525.0,103.4493,103.5121,103.4493,103.5121,9525.0
2017-10-11 11:35:00,115.38,115.39,115.34,115.36,16500.0,103.5031,103.5121,103.4673,103.4852,16500.0
2017-10-11 11:40:00,115.36,115.36,115.33,115.34,8700.0,103.4852,103.4852,103.4583,103.4673,8700.0
2017-10-11 11:45:00,115.34,115.37,115.34,115.35,9482.0,103.4673,103.4942,103.4673,103.4762,9482.0
2017-10-11 11:50:00,115.34,115.38,115.34,115.37,10529.0,103.4673,103.5031,103.4673,103.4942,10529.0
2017-10-11 11:55:00,115.37,115.38,115.35,115.35,13835.0,103.4942,103.5031,103.4762,103.4762,13835.0
2017-10-11 12:00:00,115.35,115.37,115.34,115.37,5525.0,103.4762,103.4942,103.4673,103.4942,5525.0
2017-10-11 12:05:00,115.36,115.38,115.35,115.37,19963.0,103.4852,103.5031,103.4762,103.4942,19963.0
2017-10-11 12:10:00,115.36,115.41,115.35,115.36,66492.0,103.4852,103.53,103.4762,103.4852,66492.0
2017-10-11 12:15:00,115.35,115.37,115.35,115.36,7907.0,103.4762,103.4942,103.4762,103.4852,7907.0
2017-10-11 12:20:00,115.36,115.37,115.36,115.36,5900.0,103.4852,103.4942,103.4852,103.4852,5900.0
2017-10-11 12:25:00,115.36,115.4,115.36,115.39,11844.0,103.4852,103.5211,103.4852,103.5121,11844.0
2017-10-11 12:30:00,115.39,115.42,115.37,115.38,12749.0,103.5121,103.539,103.4942,103.5031,12749.0
2017-10-11 12:35:00,115.37,115.38,115.35,115.35,9400.0,103.4942,103.5031,103.4762,103.4762,9400.0
2017-10-11 12:40:00,115.35,115.36,115.35,115.35,7675.0,103.4762,103.4852,103.4762,103.4762,7675.0
2017-10-11 12:45:00,115.35,115.46,115.35,115.43,28652.0,103.4762,103.5749,103.4762,103.548,28652.0
2017-10-11 12:50:00,115.42,115.42,115.38,115.4,4512.0,103.539,103.539,103.5031,103.5211,4512.0
2017-10-11 12:55:00,115.4,115.53,115.4,115.42,147914.0,103.5211,103.6377,103.5211,103.539,147914.0
2017-10-11 13:00:00,115.44,115.45,115.22,115.31,95818.0,103.557,103.5659,103.3596,103.4403,95818.0
2017-10-11 13:05:00,115.32,115.37,115.26,115.33,31553.0,103.4493,103.4942,103.3955,103.4583,31553.0
2017-10-11 13:10:00,115.33,115.35,115.32,115.33,15637.0,103.4583,103.4762,103.4493,103.4583,15637.0
2017-10-11 13:15:00,115.33,115.41,115.32,115.4,96801.0,103.4583,103.53,103.4493,103.5211,96801.0
2017-10-11 13:20:00,115.39,115.42,115.37,115.41,13941.0,103.5121,103.539,103.4942,103.53,13941.0
2017-10-11 13:25:00,115.41,115.43,115.37,115.4,16969.0,103.53,103.548,103.4942,103.5211,16969.0
2017-10-11 13:30:00,115.4,115.47,115.4,115.47,9969.0,103.5211,103.5839,103.5211,103.5839,9969.0
2017-10-11 13:35:00,115.47,115.47,115.37,115.39,27149.0,103.5839,103.5839,103.4942,103.5121,27149.0
2017-10-11 13:40:00,115.39,115.41,115.38,115.39,31961.0,103.5121,103.53,103.5031,103.5121,31961.0
2017-10-11 13:45:00,115.41,115.42,115.4,115.4,6050.0,103.53,103.539,103.5211,103.5211,6050.0
2017-10-11 13:50:00,115.4,115.44,115.38,115.42,20535.0,103.5211,103.557,103.5031,103.539,20535.0
2017-10-11 13:55:00,115.41,115.44,115.41,115.43,10302.0,103.53,103.557,103.53,103.548,10302.0
2017-10-11 14:00:00,115.44,115.45,115.35,115.37,29486.0,103.557,103.5659,103.4762,103.4942,29486.0
2017-10-11 14:05:00,115.37,115.38,115.35,115.35,9500.0,103.4942,103.5031,103.4762,103.4762,9500.0
2017-10-11 14:10:00,115.35,115.35,115.32,115.32,9146.0,103.4762,103.4762,103.4493,103.4493,9146.0
2017-10-11 14:15:00,115.33,115.33,115.32,115.32,3853.0,103.4583,103.4583,103.4493,103.4493,3853.0
2017-10-11 14:20:00,115.33,115.33,115.31,115.31,10841.0,103.4583,103.4583,103.4403,103.4403,10841.0
2017-10-11 14:25:00,115.32,115.48,115.31,115.46,22893.0,103.4493,103.5928,103.4403,103.5749,22893.0
2017-10-11 14:30:00,115.48,115.48,115.42,115.43,26622.0,103.5928,103.5928,103.539,103.548,26622.0
2017-10-11 14:35:00,115.43,115.43,115.37,115.39,20371.0,103.548,103.548,103.4942,103.5121,20371.0
2017-10-11 14:40:00,115.39,115.42,115.39,115.4,19652.0,103.5121,103.539,103.5121,103.5211,19652.0
2017-10-11 14:45:00,115.39,115.41,115.38,115.38,17200.0,103.5121,103.53,103.5031,103.5031,17200.0
2017-10-11 14:50:00,115.39,115.39,115.36,115.38,16425.0,103.5121,103.5121,103.4852,103.5031,16425.0
2017-10-11 14:55:00,115.38,115.38,115.34,115.36,20510.0,103.5031,103.5031,103.4673,103.4852,20510.0
2017-10-11 15:00:00,115.34,115.35,115.29,115.29,27224.0,103.4673,103.4762,103.4224,103.4224,27224.0
2017-10-11 15:05:00,115.3,115.3,115.28,115.29,11025.0,103.4314,103.4314,103.4134,103.4224,11025.0
2017-10-11 15:10:00,115.3,115.32,115.28,115.3,17650.0,103.4314,103.4493,103.4134,103.4314,17650.0
2017-10-11 15:15:00,115.31,115.36,115.3,115.34,39898.0,103.4403,103.4852,103.4314,103.4673,39898.0
2017-10-11 15:20:00,115.35,115.4,115.35,115.37,14600.0,103.4762,103.5211,103.4762,103.4942,14600.0
2017-10-11 15:25:00,115.38,115.41,115.37,115.39,23944.0,103.5031,103.53,103.4942,103.5121,23944.0
2017-10-11 15:30:00,115.39,115.4,115.35,115.37,40038.0,103.5121,103.5211,103.4762,103.4942,40038.0
2017-10-11 15:35:00,115.38,115.41,115.36,115.39,23371.0,103.5031,103.53,103.4852,103.5121,23371.0
2017-10-11 15:40:00,115.4,115.4,115.34,115.4,32879.0,103.5211,103.5211,103.4673,103.5211,32879.0
2017-10-11 15:45:00,115.41,115.49,115.37,115.49,31433.0,103.53,103.6018,103.4942,103.6018,31433.0
2017-10-11 15:50:00,115.48,115.49,115.43,115.43,36667.0,103.5928,103.6018,103.548,103.548,36667.0
2017-10-11 15:55:00,115.44,115.48,115.42,115.43,35170.0,103.557,103.5928,103.539,103.548,35170.0
2017-10-12 09:30:00,115.15,115.27,115.15,115.27,20419.0,103.2968,103.4045,103.2968,103.4045,20419.0
2017-10-12 09:35:00,115.28,115.32,115.16,115.19,31436.0,103.4134,103.4493,103.3058,103.3327,31436.0
2017-10-12 09:40:00,115.18,115.2,115.09,115.2,21401.0,103.3237,103.3417,103.243,103.3417,21401.0
2017-10-12 09:45:00,115.16,115.24,115.12,115.24,17769.0,103.3058,103.3775,103.2699,103.3775,17769.0
2017-10-12 09:50:00,115.25,115.35,115.25,115.27,14474.0,103.3865,103.4762,103.3865,103.4045,14474.0
2017-10-12 09:55:00,115.28,115.35,115.21,115.22,28843.0,103.4134,103.4762,103.3506,103.3596,28843.0
2017-10-12 10:00:00,115.22,115.26,115.18,115.25,9294.0,103.3596,103.3955,103.3237,103.3865,9294.0
2017-10-12 10:05:00,115.25,115.25,115.16,115.22,7130.0,103.3865,103.3865,103.3058,103.3596,7130.0
2017-10-12 10:10:00,115.22,115.26,115.21,115.21,12732.0,103.3596,103.3955,103.3506,103.3506,12732.0
2017-10-12 10:15:00,115.22,115.25,115.17,115.19,25438.0,103.3596,103.3865,103.3148,103.3327,25438.0
2017-10-12 10:20:00,115.19,115.2,115.15,115.15,17023.0,103.3327,103.3417,103.2968,103.2968,17023.0
2017-10-12 10:25:00,115.14,115.15,115.06,115.11,21098.0,103.2878,103.2968,103.2161,103.2609,21098.0
2017-10-12 10:30:00,115.13,115.13,115.09,115.12,26700.0,103.2789,103.2789,103.243,103.2699,26700.0
2017-10-12 10:35:00,115.13,115.14,115.02,115.04,20975.0,103.2789,103.2878,103.1802,103.1981,20975.0
2017-10-12 10:40:00,115.03,115.06,115.02,115.04,10685.0,103.1892,103.2161,103.1802,103.1981,10685.0
2017-10-12 10:45:00,115.06,115.06,115.04,115.05,13770.0,103.2161,103.2161,103.1981,103.2071,13770.0
2017-10-12 10:50:00,115.05,115.05,115.0,115.02,24240.0,103.2071,103.2071,103.1623,103.1802,24240.0
2017-10-12 10:55:00,115.0,115.02,114.99,114.99,43503.0,103.1623,103.1802,103.1533,103.1533,43503.0
2017-10-12 11:00:00,114.99,115.0,114.97,114.99,20212.0,103.1533,103.1623,103.1353,103.1533,20212.0
2017-10-12 11:05:00,114.99,115.0,114.98,114.99,22845.0,103.1533,103.1623,103.1443,103.1533,22845.0
2017-10-12 11:10:00,115.0,115.0,114.94,114.95,13886.0,103.1623,103.1623,103.1084,103.1174,13886.0
2017-10-12 11:15:00,114.95,114.95,114.87,114.87,24217.0,103.1174,103.1174,103.0456,103.0456,24217.0
2017-10-12 11:20:00,114.87,114.89,114.86,114.89,8337.0,103.0456,103.0636,103.0367,103.0636,8337.0
2017-10-12 11:25:00,114.9,114.91,114.86,114.9,18943.0,103.0725,103.0815,103.0367,103.0725,18943.0
2017-10-12 11:30:00,114.9,114.91,114.86,114.87,24337.0,103.0725,103.0815,103.0367,103.0456,24337.0
2017-10-12 11:35:00,114.87,114.88,114.8,114.82,20638.0,103.0456,103.0546,102.9828,103.0008,20638.0
2017-10-12 11:40:00,114.81,114.83,114.81,114.83,5914.0,102.9918,103.0098,102.9918,103.0098,5914.0
2017-10-12 11:45:00,114.83,114.85,114.81,114.82,11403.0,103.0098,103.0277,102.9918,103.0008,11403.0
2017-10-12 11:50:00,114.82,114.88,114.82,114.88,11079.0,103.0008,103.0546,103.0008,103.0546,11079.0
2017-10-12 11:55:00,114.89,114.92,114.89,114.91,9060.0,103.0636,103.0905,103.0636,103.0815,9060.0
2017-10-12 12:00:00,114.91,114.93,114.9,114.93,14149.0,103.0815,103.0995,103.0725,103.0995,14149.0
2017-10-12 12:05:00,114.93,114.96,114.93,114.95,6001.0,103.0995,103.1264,103.0995,103.1174,6001.0
2017-10-12 12:10:00,114.94,114.97,114.92,114.96,9040.0,103.1084,103.1353,103.0905,103.1264,9040.0
2017-10-12 12:15:00,114.95,114.97,114.95,114.96,3351.0,103.1174,103.1353,103.1174,103.1264,3351.0
2017-10-12 12:20:00,114.95,114.98,114.95,114.97,2715.0,103.1174,103.1443,103.1174,103.1353,2715.0
2017-10-12 12:25:00,114.97,115.06,114.97,115.05,15968.0,103.1353,103.2161,103.1353,103.2071,15968.0
2017-10-12 12:30:00,115.05,115.1,115.03,115.08,8874.0,103.2071,103.252,103.1892,103.234,8874.0
2017-10-12 12:35:00,115.09,115.1,115.03,115.04,8050.0,103.243,103.252,103.1892,103.1981,8050.0
2017-10-12 12:40:00,115.03,115.04,115.02,115.03,1205.0,103.1892,103.1981,103.1802,103.1892,1205.0
2017-10-12 12:45:00,115.03,115.04,115.0,115.0,10575.0,103.1892,103.1981,103.1623,103.1623,10575.0
2017-10-12 12:50:00,115.0,115.0,114.95,114.95,8804.0,103.1623,103.1623,103.1174,103.1174,8804.0
2017-10-12 12:55:00,114.95,115.01,114.95,115.0,2600.0,103.1174,103.1712,103.1174,103.1623,2600.0
2017-10-12 13:00:00,114.99,115.02,114.99,115.01,2400.0,103.1533,103.1802,103.1533,103.1712,2400.0
2017-10-12 13:05:00,115.01,115.03,115.0,115.01,9278.0,103.1712,103.1892,103.1623,103.1712,9278.0
2017-10-12 13:10:00,115.02,115.03,115.01,115.02,8866.0,103.1802,103.1892,103.1712,103.1802,8866.0
2017-10-12 13:15:00,115.02,115.03,114.99,115.0,10318.0,103.1802,103.1892,103.1533,103.1623,10318.0
2017-10-12 13:20:00,115.0,115.02,115.0,115.02,2116.0,103.1623,103.1802,103.1623,103.1802,2116.0
2017-10-12 13:25:00,115.03,115.03,114.96,114.99,12500.0,103.1892,103.1892,103.1264,103.1533,12500.0
2017-10-12 13:30:00,115.0,115.01,114.99,115.01,800.0,103.1623,103.1712,103.1533,103.1712,800.0
2017-10-12 13:35:00,115.01,115.01,115.01,115.01,500.0,103.1712,103.1712,103.1712,103.1712,500.0
2017-10-12 13:40:00,115.01,115.02,115.0,115.01,3196.0,103.1712,103.1802,103.1623,103.1712,3196.0
2017-10-12 13:45:00,115.01,115.02,115.0,115.0,5353.0,103.1712,103.1802,103.1623,103.1623,5353.0
2017-10-12 13:50:00,115.01,115.02,115.0,115.0,9411.0,103.1712,103.1802,103.1623,103.1623,9411.0
2017-10-12 13:55:00,115.01,115.04,115.0,115.0,13771.0,103.1712,103.1981,103.1623,103.1623,13771.0
2017-10-12 14:00:00,115.01,115.02,115.0,115.01,4798.0,103.1712,103.1802,103.1623,103.1712,4798.0
2017-10-12 14:05:00,115.01,115.02,114.99,115.01,33087.0,103.1712,103.1802,103.1533,103.1712,33087.0
2017-10-12 14:10:00,115.01,115.01,114.96,114.96,4502.0,103.1712,103.1712,103.1264,103.1264,4502.0
2017-10-12 14:15:00,114.97,115.0,114.96,114.99,3000.0,103.1353,103.1623,103.1264,103.1533,3000.0
2017-10-12 14:20:00,114.98,115.02,114.98,115.02,9829.0,103.1443,103.1802,103.1443,103.1802,9829.0
2017-10-12 14:25:00,115.02,115.1,115.01,115.06,30389.0,103.1802,103.252,103.1712,103.2161,30389.0
2017-10-12 14:30:00,115.08,115.08,114.98,115.03,15382.0,103.234,103.234,103.1443,103.1892,15382.0
2017-10-12 14:35:00,115.03,115.03,114.96,115.0,10498.0,103.1892,103.1892,103.1264,103.1623,10498.0
2017-10-12 14:40:00,115.0,115.01,114.96,115.0,12634.0,103.1623,103.1712,103.1264,103.1623,12634.0
2017-10-12 14:45:00,115.0,115.01,114.97,114.98,5726.0,103.1623,103.1712,103.1353,103.1443,5726.0
2017-10-12 14:50:00,114.99,115.01,114.96,114.97,9600.0,103.1533,103.1712,103.1264,103.1353,9600.0
2017-10-12 14:55:00,114.95,115.01,114.93,114.97,13457.0,103.1174,103.1712,103.0995,103.1353,13457.0
2017-10-12 15:00:00,114.97,115.01,114.96,114.97,8325.0,103.1353,103.1712,103.1264,103.1353,8325.0
2017-10-12 15:05:00,114.96,115.01,114.96,115.0,35141.0,103.1264,103.1712,103.1264,103.1623,35141.0
2017-10-12 15:10:00,115.0,115.04,115.0,115.04,26143.0,103.1623,103.1981,103.1623,103.1981,26143.0
2017-10-12 15:15:00,115.03,115.09,115.03,115.09,8365.0,103.1892,103.243,103.1892,103.243,8365.0
2017-10-12 15:20:00,115.09,115.16,115.09,115.14,9707.0,103.243,103.3058,103.243,103.2878,9707.0
2017-10-12 15:25:00,115.14,115.17,115.12,115.16,8000.0,103.2878,103.3148,103.2699,103.3058,8000.0
2017-10-12 15:30:00,115.17,115.19,115.11,115.12,15000.0,103.3148,103.3327,103.2609,103.2699,15000.0
2017-10-12 15:35:00,115.12,115.17,115.12,115.13,10554.0,103.2699,103.3148,103.2699,103.2789,10554.0
2017-10-12 15:40:00,115.13,115.24,115.12,115.21,22862.0,103.2789,103.3775,103.2699,103.3506,22862.0
2017-10-12 15:45:00,115.2,115.3,115.2,115.3,16051.0,103.3417,103.4314,103.3417,103.4314,16051.0
2017-10-12 15:50:00,115.29,115.29,115.2,115.24,48639.0,103.4224,103.4224,103.3417,103.3775,48639.0
2017-10-12 15:55:00,115.24,115.25,115.16,115.18,50044.0,103.3775,103.3865,103.3058,103.3237,50044.0
2017-10-13 09:30:00,115.68,115.68,115.33,115.42,47765.0,103.7723,103.7723,103.4583,103.539,47765.0
2017-10-13 09:35:00,115.42,115.5,115.42,115.45,16035.0,103.539,103.6108,103.539,103.5659,16035.0
2017-10-13 09:40:00,115.45,115.5,115.42,115.5,36959.0,103.5659,103.6108,103.539,103.6108,36959.0
2017-10-13 09:45:00,115.48,115.59,115.47,115.51,28871.0,103.5928,103.6915,103.5839,103.6198,28871.0
2017-10-13 09:50:00,115.5,115.51,115.45,115.5,34648.0,103.6108,103.6198,103.5659,103.6108,34648.0
2017-10-13 09:55:00,115.49,115.5,115.4,115.4,22450.0,103.6018,103.6108,103.5211,103.5211,22450.0
2017-10-13 10:00:00,115.4,115.44,115.39,115.4,4000.0,103.5211,103.557,103.5121,103.5211,4000.0
2017-10-13 10:05:00,115.4,115.42,115.34,115.42,11216.0,103.5211,103.539,103.4673,103.539,11216.0
2017-10-13 10:10:00,115.4,115.43,115.38,115.39,4900.0,103.5211,103.548,103.5031,103.5121,4900.0
2017-10-13 10:15:00,115.38,115.43,115.36,115.38,11850.0,103.5031,103.548,103.4852,103.5031,11850.0
2017-10-13 10:20:00,115.38,115.44,115.37,115.44,4700.0,103.5031,103.557,103.4942,103.557,4700.0
2017-10-13 10:25:00,115.44,115.52,115.42,115.5,24830.0,103.557,103.6287,103.539,103.6108,24830.0
2017-10-13 10:30:00,115.5,115.51,115.48,115.5,9233.0,103.6108,103.6198,103.5928,103.6108,9233.0
2017-10-13 10:35:00,115.5,115.51,115.44,115.46,6441.0,103.6108,103.6198,103.557,103.5749,6441.0
2017-10-13 10:40:00,115.47,115.52,115.46,115.46,7496.0,103.5839,103.6287,103.5749,103.5749,7496.0
2017-10-13 10:45:00,115.47,115.56,115.47,115.52,8513.0,103.5839,103.6646,103.5839,103.6287,8513.0
2017-10-13 10:50:00,115.52,115.54,115.52,115.53,3910.0,103.6287,103.6467,103.6287,103.6377,3910.0
2017-10-13 10:55:00,115.53,115.54,115.43,115.48,15627.0,103.6377,103.6467,103.548,103.5928,15627.0
2017-10-13 11:00:00,115.5,115.51,115.45,115.45,15234.0,103.6108,103.6198,103.5659,103.5659,15234.0
2017-10-13 11:05:00,115.45,115.49,115.45,115.47,3403.0,103.5659,103.6018,103.5659,103.5839,3403.0
2017-10-13 11:10:00,115.48,115.54,115.48,115.5,18716.0,103.5928,103.6467,103.5928,103.6108,18716.0
2017-10-13 11:15:00,115.51,115.55,115.51,115.52,6235.0,103.6198,103.6556,103.6198,103.6287,6235.0
2017-10-13 11:20:00,115.52,115.55,115.52,115.52,5900.0,103.6287,103.6556,103.6287,103.6287,5900.0
2017-10-13 11:25:00,115.53,115.57,115.52,115.52,11870.0,103.6377,103.6736,103.6287,103.6287,11870.0
2017-10-13 11:30:00,115.53,115.58,115.52,115.57,9026.0,103.6377,103.6826,103.6287,103.6736,9026.0
2017-10-13 11:35:00,115.58,115.6,115.54,115.56,7473.0,103.6826,103.7005,103.6467,103.6646,7473.0
2017-10-13 11:40:00,115.54,115.57,115.54,115.55,9614.0,103.6467,103.6736,103.6467,103.6556,9614.0
2017-10-13 11:45:00,115.56,115.56,115.54,115.55,3304.0,103.6646,103.6646,103.6467,103.6556,3304.0
2017-10-13 11:50:00,115.55,115.56,115.55,115.55,5219.0,103.6556,103.6646,103.6556,103.6556,5219.0
2017-10-13 11:55:00,115.55,115.58,115.55,115.57,7728.0,103.6556,103.6826,103.6556,103.6736,7728.0
2017-10-13 12:00:00,115.57,115.59,115.56,115.58,7083.0,103.6736,103.6915,103.6646,103.6826,7083.0
2017-10-13 12:05:00,115.56,115.59,115.54,115.54,15219.0,103.6646,103.6915,103.6467,103.6467,15219.0
2017-10-13 12:10:00,115.54,115.55,115.53,115.55,7568.0,103.6467,103.6556,103.6377,103.6556,7568.0
2017-10-13 12:15:00,115.54,115.54,115.51,115.54,11699.0,103.6467,103.6467,103.6198,103.6467,11699.0
2017-10-13 12:20:00,115.54,115.55,115.51,115.51,5249.0,103.6467,103.6556,103.6198,103.6198,5249.0
2017-10-13 12:25:00,115.51,115.54,115.5,115.51,8216.0,103.6198,103.6467,103.6108,103.6198,8216.0
2017-10-13 12:30:00,115.52,115.56,115.51,115.52,8430.0,103.6287,103.6646,103.6198,103.6287,8430.0
2017-10-13 12:35:00,115.53,115.55,115.5,115.52,13797.0,103.6377,103.6556,103.6108,103.6287,13797.0
2017-10-13 12:40:00,115.53,115.59,115.52,115.59,24219.0,103.6377,103.6915,103.6287,103.6915,24219.0
2017-10-13 12:45:00,115.59,115.6,115.57,115.57,2750.0,103.6915,103.7005,103.6736,103.6736,2750.0
2017-10-13 12:50:00,115.58,115.59,115.57,115.57,4557.0,103.6826,103.6915,103.6736,103.6736,4557.0
2017-10-13 12:55:00,115.58,115.58,115.54,115.54,10280.0,103.6826,103.6826,103.6467,103.6467,10280.0
2017-10-13 13:00:00,115.53,115.6,115.52,115.58,36322.0,103.6377,103.7005,103.6287,103.6826,36322.0
2017-10-13 13:05:00,115.58,115.6,115.56,115.58,5200.0,103.6826,103.7005,103.6646,103.6826,5200.0
2017-10-13 13:10:00,115.58,115.59,115.56,115.58,7215.0,103.6826,103.6915,103.6646,103.6826,7215.0
2017-10-13 13:15:00,115.59,115.64,115.58,115.64,28470.0,103.6915,103.7364,103.6826,103.7364,28470.0
2017-10-13 13:20:00,115.65,115.67,115.61,115.62,16116.0,103.7453,103.7633,103.7095,103.7184,16116.0
2017-10-13 13:25:00,115.61,115.63,115.61,115.62,2600.0,103.7095,103.7274,103.7095,103.7184,2600.0
2017-10-13 13:30:00,115.62,115.63,115.62,115.62,2800.0,103.7184,103.7274,103.7184,103.7184,2800.0
2017-10-13 13:35:00,115.62,115.63,115.57,115.58,13712.0,103.7184,103.7274,103.6736,103.6826,13712.0
2017-10-13 13:40:00,115.57,115.59,115.56,115.56,8100.0,103.6736,103.6915,103.6646,103.6646,8100.0
2017-10-13 13:45:00,115.57,115.57,115.52,115.53,11385.0,103.6736,103.6736,103.6287,103.6377,11385.0
2017-10-13 13:50:00,115.55,115.55,115.5,115.52,27191.0,103.6556,103.6556,103.6108,103.6287,27191.0
2017-10-13 13:55:00,115.53,115.57,115.51,115.53,11280.0,103.6377,103.6736,103.6198,103.6377,11280.0
2017-10-13 14:00:00,115.54,115.58,115.53,115.53,5355.0,103.6467,103.6826,103.6377,103.6377,5355.0
2017-10-13 14:05:00,115.55,115.58,115.52,115.58,5834.0,103.6556,103.6826,103.6287,103.6826,5834.0
2017-10-13 14:10:00,115.57,115.57,115.5,115.53,21861.0,103.6736,103.6736,103.6108,103.6377,21861.0
2017-10-13 14:15:00,115.53,115.53,115.5,115.5,3600.0,103.6377,103.6377,103.6108,103.6108,3600.0
2017-10-13 14:20:00,115.5,115.51,115.5,115.5,2600.0,103.6108,103.6198,103.6108,103.6108,2600.0
2017-10-13 14:25:00,115.5,115.51,115.43,115.45,30729.0,103.6108,103.6198,103.548,103.5659,30729.0
2017-10-13 14:30:00,115.45,115.47,115.43,115.43,8420.0,103.5659,103.5839,103.548,103.548,8420.0
2017-10-13 14:35:00,115.43,115.45,115.39,115.41,7220.0,103.548,103.5659,103.5121,103.53,7220.0
2017-10-13 14:40:00,115.4,115.41,115.36,115.36,7610.0,103.5211,103.53,103.4852,103.4852,7610.0
2017-10-13 14:45:00,115.36,115.39,115.36,115.37,3400.0,103.4852,103.5121,103.4852,103.4942,3400.0
2017-10-13 14:50:00,115.38,115.44,115.38,115.43,6708.0,103.5031,103.557,103.5031,103.548,6708.0
2017-10-13 14:55:00,115.41,115.43,115.41,115.43,5615.0,103.53,103.548,103.53,103.548,5615.0
2017-10-13 15:00:00,115.43,115.52,115.43,115.52,12743.0,103.548,103.6287,103.548,103.6287,12743.0
2017-10-13 15:05:00,115.52,115.55,115.49,115.55,13200.0,103.6287,103.6556,103.6018,103.6556,13200.0
2017-10-13 15:10:00,115.55,115.55,115.43,115.46,32217.0,103.6556,103.6556,103.548,103.5749,32217.0
2017-10-13 15:15:00,115.47,115.52,115.47,115.52,8333.0,103.5839,103.6287,103.5839,103.6287,8333.0
2017-10-13 15:20:00,115.52,115.55,115.49,115.51,37551.0,103.6287,103.6556,103.6018,103.6198,37551.0
2017-10-13 15:25:00,115.5,115.5,115.45,115.45,19240.0,103.6108,103.6108,103.5659,103.5659,19240.0
2017-10-13 15:30:00,115.45,115.48,115.45,115.47,22548.0,103.5659,103.5928,103.5659,103.5839,22548.0
2017-10-13 15:35:00,115.47,115.48,115.38,115.39,25210.0,103.5839,103.5928,103.5031,103.5121,25210.0
2017-10-13 15:40:00,115.39,115.39,115.33,115.34,18643.0,103.5121,103.5121,103.4583,103.4673,18643.0
2017-10-13 15:45:00,115.34,115.34,115.1,115.1,42418.0,103.4673,103.4673,103.252,103.252,42418.0
2017-10-13 15:50:00,115.1,115.31,115.04,115.31,75287.0,103.252,103.4403,103.1981,103.4403,75287.0
2017-10-13 15:55:00,115.31,115.31,115.14,115.16,79671.0,103.4403,103.4403,103.2878,103.3058,79671.0
2017-10-16 09:30:00,115.51,115.52,115.4,115.52,4852.0,103.6198,103.6287,103.5211,103.6287,4852.0
2017-10-16 09:35:00,115.39,115.42,115.19,115.19,11980.0,103.5121,103.539,103.3327,103.3327,11980.0
2017-10-16 09:40:00,115.2,115.21,115.18,115.2,5329.0,103.3417,103.3506,103.3237,103.3417,5329.0
2017-10-16 09:45:00,115.19,115.26,115.19,115.26,5891.0,103.3327,103.3955,103.3327,103.3955,5891.0
2017-10-16 09:50:00,115.27,115.28,115.19,115.23,5970.0,103.4045,103.4134,103.3327,103.3686,5970.0
2017-10-16 09:55:00,115.24,115.28,115.23,115.23,7900.0,103.3775,103.4134,103.3686,103.3686,7900.0
2017-10-16 10:00:00,115.24,115.27,115.23,115.25,6921.0,103.3775,103.4045,103.3686,103.3865,6921.0
2017-10-16 10:05:00,115.25,115.25,115.15,115.17,12555.0,103.3865,103.3865,103.2968,103.3148,12555.0
2017-10-16 10:10:00,115.16,115.24,115.15,115.2,9551.0,103.3058,103.3775,103.2968,103.3417,9551.0
2017-10-16 10:15:00,115.2,115.2,115.15,115.18,20855.0,103.3417,103.3417,103.2968,103.3237,20855.0
2017-10-16 10:20:00,115.18,115.19,115.17,115.18,6407.0,103.3237,103.3327,103.3148,103.3237,6407.0
2017-10-16 10:25:00,115.18,115.2,115.14,115.16,18524.0,103.3237,103.3417,103.2878,103.3058,18524.0
2017-10-16 10:30:00,115.16,115.17,115.1,115.14,21316.0,103.3058,103.3148,103.252,103.2878,21316.0
2017-10-16 10:35:00,115.13,115.14,115.12,115.13,10650.0,103.2789,103.2878,103.2699,103.2789,10650.0
2017-10-16 10:40:00,115.13,115.13,115.11,115.13,6379.0,103.2789,103.2789,103.2609,103.2789,6379.0
2017-10-16 10:45:00,115.13,115.13,115.09,115.09,7495.0,103.2789,103.2789,103.243,103.243,7495.0
2017-10-16 10:50:00,115.1,115.12,115.1,115.12,5070.0,103.252,103.2699,103.252,103.2699,5070.0
2017-10-16 10:55:00,115.12,115.14,115.12,115.13,1600.0,103.2699,103.2878,103.2699,103.2789,1600.0
2017-10-16 11:00:00,115.13,115.14,115.1,115.1,13764.0,103.2789,103.2878,103.252,103.252,13764.0
2017-10-16 11:05:00,115.1,115.1,115.05,115.07,13986.0,103.252,103.252,103.2071,103.225,13986.0
2017-10-16 11:10:00,115.08,115.09,115.07,115.07,55945.0,103.234,103.243,103.225,103.225,55945.0
2017-10-16 11:15:00,115.06,115.07,115.04,115.04,4500.0,103.2161,103.225,103.1981,103.1981,4500.0
2017-10-16 11:20:00,115.04,115.05,115.0,115.01,9735.0,103.1981,103.2071,103.1623,103.1712,9735.0
2017-10-16 11:25:00,115.02,115.04,115.02,115.04,10303.0,103.1802,103.1981,103.1802,103.1981,10303.0
2017-10-16 11:30:00,115.04,115.09,115.03,115.09,15339.0,103.1981,103.243,103.1892,103.243,15339.0
2017-10-16 11:35:00,115.09,115.12,115.08,115.09,16326.0,103.243,103.2699,103.234,103.243,16326.0
2017-10-16 11:40:00,115.09,115.09,115.05,115.07,10150.0,103.243,103.243,103.2071,103.225,10150.0
2017-10-16 11:45:00,115.07,115.07,115.04,115.04,13354.0,103.225,103.225,103.1981,103.1981,13354.0
2017-10-16 11:50:00,115.05,115.05,115.03,115.05,8029.0,103.2071,103.2071,103.1892,103.2071,8029.0
2017-10-16 11:55:00,115.05,115.06,115.04,115.04,7245.0,103.2071,103.2161,103.1981,103.1981,7245.0
2017-10-16 12:00:00,115.05,115.05,115.04,115.05,5400.0,103.2071,103.2071,103.1981,103.2071,5400.0
2017-10-16 12:05:00,115.05,115.06,115.05,115.06,2700.0,103.2071,103.2161,103.2071,103.2161,2700.0
2017-10-16 12:10:00,115.06,115.06,115.04,115.05,7901.0,103.2161,103.2161,103.1981,103.2071,7901.0
2017-10-16 12:15:00,115.05,115.05,115.03,115.04,4079.0,103.2071,103.2071,103.1892,103.1981,4079.0
2017-10-16 12:20:00,115.04,115.09,115.03,115.09,7520.0,103.1981,103.243,103.1892,103.243,7520.0
2017-10-16 12:25:00,115.09,115.12,115.04,115.12,9068.0,103.243,103.2699,103.1981,103.2699,9068.0
2017-10-16 12:30:00,115.14,115.14,115.1,115.1,6949.0,103.2878,103.2878,103.252,103.252,6949.0
2017-10-16 12:35:00,115.1,115.11,115.1,115.1,2980.0,103.252,103.2609,103.252,103.252,2980.0
2017-10-16 12:40:00,115.11,115.12,115.1,115.11,7814.0,103.2609,103.2699,103.252,103.2609,7814.0
2017-10-16 12:45:00,115.11,115.12,115.11,115.12,1900.0,103.2609,103.2699,103.2609,103.2699,1900.0
2017-10-16 12:50:00,115.12,115.14,115.11,115.14,2700.0,103.2699,103.2878,103.2609,103.2878,2700.0
2017-10-16 12:55:00,115.14,115.14,115.09,115.1,6001.0,103.2878,103.2878,103.243,103.252,6001.0
2017-10-16 13:00:00,115.09,115.11,115.09,115.1,3800.0,103.243,103.2609,103.243,103.252,3800.0
2017-10-16 13:05:00,115.12,115.12,115.1,115.1,7106.0,103.2699,103.2699,103.252,103.252,7106.0
2017-10-16 13:10:00,115.1,115.11,115.1,115.11,1450.0,103.252,103.2609,103.252,103.2609,1450.0
2017-10-16 13:15:00,115.12,115.12,115.1,115.1,6000.0,103.2699,103.2699,103.252,103.252,6000.0
2017-10-16 13:20:00,115.11,115.11,115.07,115.08,28784.0,103.2609,103.2609,103.225,103.234,28784.0
2017-10-16 13:25:00,115.08,115.09,115.07,115.08,1700.0,103.234,103.243,103.225,103.234,1700.0
2017-10-16 13:30:00,115.07,115.07,115.05,115.06,4500.0,103.225,103.225,103.2071,103.2161,4500.0
2017-10-16 13:35:00,115.05,115.06,115.03,115.04,34730.0,103.2071,103.2161,103.1892,103.1981,34730.0
2017-10-16 13:40:00,115.05,115.05,115.01,115.02,12639.0,103.2071,103.2071,103.1712,103.1802,12639.0
2017-10-16 13:45:00,115.01,115.03,115.01,115.03,4100.0,103.1712,103.1892,103.1712,103.1892,4100.0
2017-10-16 13:50:00,115.03,115.04,115.03,115.03,1798.0,103.1892,103.1981,103.1892,103.1892,1798.0
2017-10-16 13:55:00,115.04,115.05,115.01,115.05,23647.0,103.1981,103.2071,103.1712,103.2071,23647.0
2017-10-16 14:00:00,115.04,115.09,115.01,115.05,26512.0,103.1981,103.243,103.1712,103.2071,26512.0
2017-10-16 14:05:00,115.05,115.08,115.05,115.08,7600.0,103.2071,103.234,103.2071,103.234,7600.0
2017-10-16 14:10:00,115.08,115.1,115.07,115.1,5897.0,103.234,103.252,103.225,103.252,5897.0
2017-10-16 14:15:00,115.1,115.1,115.07,115.07,25836.0,103.252,103.252,103.225,103.225,25836.0
2017-10-16 14:20:00,115.06,115.06,115.05,115.05,5275.0,103.2161,103.2161,103.2071,103.2071,5275.0
2017-10-16 14:25:00,115.06,115.06,115.05,115.05,3168.0,103.2161,103.2161,103.2071,103.2071,3168.0
2017-10-16 14:30:00,115.06,115.06,115.05,115.06,1600.0,103.2161,103.2161,103.2071,103.2161,1600.0
2017-10-16 14:35:00,115.06,115.06,115.05,115.06,3817.0,103.2161,103.2161,103.2071,103.2161,3817.0
2017-10-16 14:40:00,115.06,115.06,115.05,115.06,117935.0,103.2161,103.2161,103.2071,103.2161,117935.0
2017-10-16 14:45:00,115.06,115.06,115.05,115.05,3070.0,103.2161,103.2161,103.2071,103.2071,3070.0
2017-10-16 14:50:00,115.06,115.06,115.05,115.06,1500.0,103.2161,103.2161,103.2071,103.2161,1500.0
2017-10-16 14:55:00,115.05,115.06,115.0,115.02,76856.0,103.2071,103.2161,103.1623,103.1802,76856.0
2017-10-16 15:00:00,115.01,115.03,115.0,115.03,22298.0,103.1712,103.1892,103.1623,103.1892,22298.0
2017-10-16 15:05:00,115.03,115.03,115.01,115.01,1600.0,103.1892,103.1892,103.1712,103.1712,1600.0
2017-10-16 15:10:00,115.02,115.02,115.0,115.01,11310.0,103.1802,103.1802,103.1623,103.1712,11310.0
2017-10-16 15:15:00,115.02,115.02,115.0,115.02,3420.0,103.1802,103.1802,103.1623,103.1802,3420.0
2017-10-16 15:20:00,115.02,115.02,115.0,115.0,3700.0,103.1802,103.1802,103.1623,103.1623,3700.0
2017-10-16 15:25:00,115.01,115.01,114.99,115.0,52575.0,103.1712,103.1712,103.1533,103.1623,52575.0
2017-10-16 15:30:00,114.99,115.0,114.96,114.98,13751.0,103.1533,103.1623,103.1264,103.1443,13751.0
2017-10-16 15:35:00,114.98,114.99,114.97,114.97,8090.0,103.1443,103.1533,103.1353,103.1353,8090.0
2017-10-16 15:40:00,114.97,115.01,114.95,115.0,32930.0,103.1353,103.1712,103.1174,103.1623,32930.0
2017-10-16 15:45:00,115.0,115.0,114.98,114.98,11826.0,103.1623,103.1623,103.1443,103.1443,11826.0
2017-10-16 15:50:00,114.99,114.99,114.76,114.91,63903.0,103.1533,103.1533,102.947,103.0815,63903.0
2017-10-16 15:55:00,114.91,115.0,114.87,114.97,69152.0,103.0815,103.1623,103.0456,103.1353,69152.0
2017-10-17 09:30:00,114.97,115.1,114.92,115.08,45242.0,103.1353,103.252,103.0905,103.234,45242.0
2017-10-17 09:35:00,115.08,115.16,115.03,115.13,108771.0,103.234,103.3058,103.1892,103.2789,108771.0
2017-10-17 09:40:00,115.11,115.15,115.09,115.1,35062.0,103.2609,103.2968,103.243,103.252,35062.0
2017-10-17 09:45:00,115.11,115.14,115.05,115.07,8500.0,103.2609,103.2878,103.2071,103.225,8500.0
2017-10-17 09:50:00,115.05,115.06,114.97,115.01,22779.0,103.2071,103.2161,103.1353,103.1712,22779.0
2017-10-17 09:55:00,115.0,115.01,114.99,115.01,505439.0,103.1623,103.1712,103.1533,103.1712,505439.0
2017-10-17 10:00:00,115.0,115.01,114.97,114.99,23652.0,103.1623,103.1712,103.1353,103.1533,23652.0
2017-10-17 10:05:00,114.99,115.0,114.97,114.99,14400.0,103.1533,103.1623,103.1353,103.1533,14400.0
2017-10-17 10:10:00,115.0,115.0,114.96,115.0,56562.0,103.1623,103.1623,103.1264,103.1623,56562.0
2017-10-17 10:15:00,115.0,115.01,114.99,115.0,1738.0,103.1623,103.1712,103.1533,103.1623,1738.0
2017-10-17 10:20:00,115.0,115.0,114.99,115.0,3345.0,103.1623,103.1623,103.1533,103.1623,3345.0
2017-10-17 10:25:00,115.0,115.01,114.97,114.97,19725.0,103.1623,103.1712,103.1353,103.1353,19725.0
2017-10-17 10:30:00,114.99,115.01,114.99,115.01,21800.0,103.1533,103.1712,103.1533,103.1712,21800.0
2017-10-17 10:35:00,115.01,115.08,115.01,115.08,3599.0,103.1712,103.234,103.1712,103.234,3599.0
2017-10-17 10:40:00,115.06,115.08,115.06,115.08,2032.0,103.2161,103.234,103.2161,103.234,2032.0
2017-10-17 10:45:00,115.06,115.1,115.06,115.1,6500.0,103.2161,103.252,103.2161,103.252,6500.0
2017-10-17 10:50:00,115.09,115.1,115.08,115.09,3172.0,103.243,103.252,103.234,103.243,3172.0
2017-10-17 10:55:00,115.1,115.11,115.09,115.1,2442.0,103.252,103.2609,103.243,103.252,2442.0
2017-10-17 11:00:00,115.12,115.15,115.11,115.15,4398.0,103.2699,103.2968,103.2609,103.2968,4398.0
2017-10-17 11:05:00,115.15,115.15,115.14,115.15,3691.0,103.2968,103.2968,103.2878,103.2968,3691.0
2017-10-17 11:10:00,115.15,115.16,115.13,115.15,8308.0,103.2968,103.3058,103.2789,103.2968,8308.0
2017-10-17 11:15:00,115.16,115.19,115.16,115.17,5003.0,103.3058,103.3327,103.3058,103.3148,5003.0
2017-10-17 11:20:00,115.17,115.18,115.15,115.15,5765.0,103.3148,103.3237,103.2968,103.2968,5765.0
2017-10-17 11:25:00,115.15,115.16,115.15,115.16,2053.0,103.2968,103.3058,103.2968,103.3058,2053.0
2017-10-17 11:30:00,115.15,115.16,115.12,115.12,8292.0,103.2968,103.3058,103.2699,103.2699,8292.0
2017-10-17 11:35:00,115.13,115.13,115.11,115.13,3800.0,103.2789,103.2789,103.2609,103.2789,3800.0
2017-10-17 11:40:00,115.13,115.13,115.12,115.13,2376.0,103.2789,103.2789,103.2699,103.2789,2376.0
2017-10-17 11:45:00,115.13,115.14,115.12,115.14,3700.0,103.2789,103.2878,103.2699,103.2878,3700.0
2017-10-17 11:50:00,115.14,115.14,115.09,115.1,7366.0,103.2878,103.2878,103.243,103.252,7366.0
2017-10-17 11:55:00,115.1,115.12,115.1,115.12,2096.0,103.252,103.2699,103.252,103.2699,2096.0
2017-10-17 12:00:00,115.12,115.12,115.11,115.11,4050.0,103.2699,103.2699,103.2609,103.2609,4050.0
2017-10-17 12:05:00,115.12,115.15,115.11,115.15,7644.0,103.2699,103.2968,103.2609,103.2968,7644.0
2017-10-17 12:10:00,115.15,115.15,115.14,115.15,2000.0,103.2968,103.2968,103.2878,103.2968,2000.0
2017-10-17 12:15:00,115.15,115.15,115.13,115.14,5575.0,103.2968,103.2968,103.2789,103.2878,5575.0
2017-10-17 12:20:00,115.14,115.14,115.13,115.14,2900.0,103.2878,103.2878,103.2789,103.2878,2900.0
2017-10-17 12:25:00,115.14,115.14,115.13,115.14,3304.0,103.2878,103.2878,103.2789,103.2878,3304.0
2017-10-17 12:30:00,115.14,115.14,115.13,115.14,1600.0,103.2878,103.2878,103.2789,103.2878,1600.0
2017-10-17 12:35:00,115.14,115.14,115.09,115.09,13050.0,103.2878,103.2878,103.243,103.243,13050.0
2017-10-17 12:40:00,115.09,115.1,115.09,115.1,2773.0,103.243,103.252,103.243,103.252,2773.0
2017-10-17 12:45:00,115.09,115.1,115.04,115.05,13930.0,103.243,103.252,103.1981,103.2071,13930.0
2017-10-17 12:50:00,115.06,115.09,115.06,115.09,4538.0,103.2161,103.243,103.2161,103.243,4538.0
2017-10-17 12:55:00,115.09,115.09,115.08,115.09,2600.0,103.243,103.243,103.234,103.243,2600.0
2017-10-17 13:00:00,115.09,115.09,115.04,115.05,17700.0,103.243,103.243,103.1981,103.2071,17700.0
2017-10-17 13:05:00,115.05,115.08,115.04,115.04,13225.0,103.2071,103.234,103.1981,103.1981,13225.0
2017-10-17 13:10:00,115.05,115.09,115.05,115.09,1949.0,103.2071,103.243,103.2071,103.243,1949.0
2017-10-17 13:15:00,115.09,115.09,115.05,115.06,6416.0,103.243,103.243,103.2071,103.2161,6416.0
2017-10-17 13:20:00,115.06,115.06,115.05,115.06,1400.0,103.2161,103.2161,103.2071,103.2161,1400.0
2017-10-17 13:25:00,115.06,115.06,115.05,115.06,2850.0,103.2161,103.2161,103.2071,103.2161,2850.0
2017-10-17 13:30:00,115.06,115.07,115.05,115.07,8570.0,103.2161,103.225,103.2071,103.225,8570.0
2017-10-17 13:35:00,115.07,115.07,115.06,115.07,1445.0,103.225,103.225,103.2161,103.225,1445.0
2017-10-17 13:40:00,115.07,115.1,115.06,115.09,6854.0,103.225,103.252,103.2161,103.243,6854.0
2017-10-17 13:45:00,115.09,115.13,115.09,115.13,6549.0,103.243,103.2789,103.243,103.2789,6549.0
2017-10-17 13:50:00,115.13,115.13,115.11,115.12,2898.0,103.2789,103.2789,103.2609,103.2699,2898.0
2017-10-17 13:55:00,115.12,115.12,115.11,115.12,1200.0,103.2699,103.2699,103.2609,103.2699,1200.0
2017-10-17 14:00:00,115.11,115.13,115.11,115.12,8146.0,103.2609,103.2789,103.2609,103.2699,8146.0
2017-10-17 14:05:00,115.12,115.13,115.12,115.13,4950.0,103.2699,103.2789,103.2699,103.2789,4950.0
2017-10-17 14:10:00,115.13,115.15,115.13,115.15,3712.0,103.2789,103.2968,103.2789,103.2968,3712.0
2017-10-17 14:15:00,115.15,115.15,115.13,115.14,4800.0,103.2968,103.2968,103.2789,103.2878,4800.0
2017-10-17 14:20:00,115.15,115.15,115.14,115.15,800.0,103.2968,103.2968,103.2878,103.2968,800.0
2017-10-17 14:25:00,115.15,115.15,115.14,115.15,2990.0,103.2968,103.2968,103.2878,103.2968,2990.0
2017-10-17 14:30:00,115.15,115.15,115.14,115.15,8035.0,103.2968,103.2968,103.2878,103.2968,8035.0
2017-10-17 14:35:00,115.15,115.15,115.14,115.15,2800.0,103.2968,103.2968,103.2878,103.2968,2800.0
2017-10-17 14:40:00,115.15,115.15,115.14,115.15,800.0,103.2968,103.2968,103.2878,103.2968,800.0
2017-10-17 14:45:00,115.15,115.16,115.14,115.15,10894.0,103.2968,103.3058,103.2878,103.2968,10894.0
2017-10-17 14:50:00,115.15,115.16,115.14,115.15,7406.0,103.2968,103.3058,103.2878,103.2968,7406.0
2017-10-17 14:55:00,115.14,115.18,115.14,115.18,9702.0,103.2878,103.3237,103.2878,103.3237,9702.0
2017-10-17 15:00:00,115.18,115.18,115.17,115.18,2050.0,103.3237,103.3237,103.3148,103.3237,2050.0
2017-10-17 15:05:00,115.18,115.2,115.17,115.18,8826.0,103.3237,103.3417,103.3148,103.3237,8826.0
2017-10-17 15:10:00,115.18,115.19,115.17,115.19,1920.0,103.3237,103.3327,103.3148,103.3327,1920.0
2017-10-17 15:15:00,115.19,115.2,115.18,115.19,3329.0,103.3327,103.3417,103.3237,103.3327,3329.0
2017-10-17 15:20:00,115.2,115.2,115.15,115.15,10583.0,103.3417,103.3417,103.2968,103.2968,10583.0
2017-10-17 15:25:00,115.15,115.16,115.15,115.15,4800.0,103.2968,103.3058,103.2968,103.2968,4800.0
2017-10-17 15:30:00,115.16,115.16,115.1,115.12,37346.0,103.3058,103.3058,103.252,103.2699,37346.0
2017-10-17 15:35:00,115.12,115.14,115.11,115.14,4663.0,103.2699,103.2878,103.2609,103.2878,4663.0
2017-10-17 15:40:00,115.15,115.16,115.13,115.13,9931.0,103.2968,103.3058,103.2789,103.2789,9931.0
2017-10-17 15:45:00,115.13,115.15,115.13,115.15,8269.0,103.2789,103.2968,103.2789,103.2968,8269.0
2017-10-17 15:50:00,115.15,115.15,115.14,115.15,19331.0,103.2968,103.2968,103.2878,103.2968,19331.0
2017-10-17 15:55:00,115.15,115.15,115.1,115.14,27440.0,103.2968,103.2968,103.252,103.2878,27440.0
2017-10-18 09:30:00,115.03,115.34,115.03,115.31,61852.0,103.1892,103.4673,103.1892,103.4403,61852.0
2017-10-18 09:35:00,115.3,115.36,115.27,115.36,10488.0,103.4314,103.4852,103.4045,103.4852,10488.0
2017-10-18 09:40:00,115.35,115.43,115.35,115.38,21832.0,103.4762,103.548,103.4762,103.5031,21832.0
2017-10-18 09:45:00,115.37,115.43,115.37,115.42,11112.0,103.4942,103.548,103.4942,103.539,11112.0
2017-10-18 09:50:00,115.41,115.42,115.3,115.39,33114.0,103.53,103.539,103.4314,103.5121,33114.0
2017-10-18 09:55:00,115.37,115.45,115.37,115.42,14276.0,103.4942,103.5659,103.4942,103.539,14276.0
2017-10-18 10:00:00,115.43,115.43,115.4,115.4,16098.0,103.548,103.548,103.5211,103.5211,16098.0
2017-10-18 10:05:00,115.4,115.41,115.28,115.29,50599.0,103.5211,103.53,103.4134,103.4224,50599.0
2017-10-18 10:10:00,115.3,115.31,115.25,115.26,52863.0,103.4314,103.4403,103.3865,103.3955,52863.0
2017-10-18 10:15:00,115.26,115.33,115.25,115.25,25000.0,103.3955,103.4583,103.3865,103.3865,25000.0
2017-10-18 10:20:00,115.24,115.28,115.24,115.27,21280.0,103.3775,103.4134,103.3775,103.4045,21280.0
2017-10-18 10:25:00,115.27,115.27,115.24,115.25,9298.0,103.4045,103.4045,103.3775,103.3865,9298.0
2017-10-18 10:30:00,115.24,115.28,115.24,115.26,21800.0,103.3775,103.4134,103.3775,103.3955,21800.0
2017-10-18 10:35:00,115.25,115.33,115.24,115.33,15083.0,103.3865,103.4583,103.3775,103.4583,15083.0
2017-10-18 10:40:00,115.33,115.39,115.32,115.36,5824.0,103.4583,103.5121,103.4493,103.4852,5824.0
2017-10-18 10:45:00,115.37,115.41,115.36,115.41,3900.0,103.4942,103.53,103.4852,103.53,3900.0
2017-10-18 10:50:00,115.41,115.41,115.38,115.41,6130.0,103.53,103.53,103.5031,103.53,6130.0
2017-10-18 10:55:00,115.41,115.43,115.41,115.43,8200.0,103.53,103.548,103.53,103.548,8200.0
2017-10-18 11:00:00,115.43,115.48,115.37,115.38,13998.0,103.548,103.5928,103.4942,103.5031,13998.0
2017-10-18 11:05:00,115.38,115.4,115.33,115.34,14311.0,103.5031,103.5211,103.4583,103.4673,14311.0
2017-10-18 11:10:00,115.34,115.35,115.27,115.33,17357.0,103.4673,103.4762,103.4045,103.4583,17357.0
2017-10-18 11:15:00,115.33,115.34,115.25,115.25,10590.0,103.4583,103.4673,103.3865,103.3865,10590.0
2017-10-18 11:20:00,115.27,115.28,115.24,115.26,30072.0,103.4045,103.4134,103.3775,103.3955,30072.0
2017-10-18 11:25:00,115.26,115.28,115.24,115.26,10500.0,103.3955,103.4134,103.3775,103.3955,10500.0
2017-10-18 11:30:00,115.26,115.28,115.24,115.28,9700.0,103.3955,103.4134,103.3775,103.4134,9700.0
2017-10-18 11:35:00,115.28,115.3,115.26,115.27,11103.0,103.4134,103.4314,103.3955,103.4045,11103.0
2017-10-18 11:40:00,115.27,115.29,115.24,115.27,20901.0,103.4045,103.4224,103.3775,103.4045,20901.0
2017-10-18 11:45:00,115.27,115.3,115.26,115.3,20572.0,103.4045,103.4314,103.3955,103.4314,20572.0
2017-10-18 11:50:00,115.3,115.3,115.29,115.3,7324.0,103.4314,103.4314,103.4224,103.4314,7324.0
2017-10-18 11:55:00,115.3,115.38,115.26,115.35,31770.0,103.4314,103.5031,103.3955,103.4762,31770.0
2017-10-18 12:00:00,115.35,115.35,115.27,115.3,9597.0,103.4762,103.4762,103.4045,103.4314,9597.0
2017-10-18 12:05:00,115.31,115.31,115.28,115.3,19171.0,103.4403,103.4403,103.4134,103.4314,19171.0
2017-10-18 12:10:00,115.3,115.3,115.23,115.24,25707.0,103.4314,103.4314,103.3686,103.3775,25707.0
2017-10-18 12:15:00,115.23,115.27,115.18,115.26,10677.0,103.3686,103.4045,103.3237,103.3955,10677.0
2017-10-18 12:20:00,115.26,115.28,115.21,115.25,7870.0,103.3955,103.4134,103.3506,103.3865,7870.0
2017-10-18 12:25:00,115.25,115.27,115.23,115.24,8050.0,103.3865,103.4045,103.3686,103.3775,8050.0
2017-10-18 12:30:00,115.24,115.28,115.23,115.27,11620.0,103.3775,103.4134,103.3686,103.4045,11620.0
2017-10-18 12:35:00,115.27,115.28,115.26,115.28,3363.0,103.4045,103.4134,103.3955,103.4134,3363.0
2017-10-18 12:40:00,115.27,115.28,115.23,115.25,13231.0,103.4045,103.4134,103.3686,103.3865,13231.0
2017-10-18 12:45:00,115.26,115.28,115.23,115.23,9600.0,103.3955,103.4134,103.3686,103.3686,9600.0
2017-10-18 12:50:00,115.24,115.26,115.23,115.24,14514.0,103.3775,103.3955,103.3686,103.3775,14514.0
2017-10-18 12:55:00,115.25,115.27,115.24,115.27,14682.0,103.3865,103.4045,103.3775,103.4045,14682.0
2017-10-18 13:00:00,115.26,115.28,115.26,115.26,13287.0,103.3955,103.4134,103.3955,103.3955,13287.0
2017-10-18 13:05:00,115.26,115.29,115.26,115.29,5200.0,103.3955,103.4224,103.3955,103.4224,5200.0
2017-10-18 13:10:00,115.29,115.33,115.28,115.33,3900.0,103.4224,103.4583,103.4134,103.4583,3900.0
2017-10-18 13:15:00,115.33,115.36,115.32,115.36,9110.0,103.4583,103.4852,103.4493,103.4852,9110.0
2017-10-18 13:20:00,115.36,115.39,115.35,115.37,9402.0,103.4852,103.5121,103.4762,103.4942,9402.0
2017-10-18 13:25:00,115.37,115.38,115.34,115.37,9199.0,103.4942,103.5031,103.4673,103.4942,9199.0
2017-10-18 13:30:00,115.37,115.38,115.35,115.35,5690.0,103.4942,103.5031,103.4762,103.4762,5690.0
2017-10-18 13:35:00,115.36,115.38,115.36,115.38,3700.0,103.4852,103.5031,103.4852,103.5031,3700.0
2017-10-18 13:40:00,115.38,115.39,115.37,115.39,3846.0,103.5031,103.5121,103.4942,103.5121,3846.0
2017-10-18 13:45:00,115.39,115.4,115.38,115.4,5829.0,103.5121,103.5211,103.5031,103.5211,5829.0
2017-10-18 13:50:00,115.4,115.41,115.39,115.4,7418.0,103.5211,103.53,103.5121,103.5211,7418.0
2017-10-18 13:55:00,115.4,115.41,115.39,115.4,8390.0,103.5211,103.53,103.5121,103.5211,8390.0
2017-10-18 14:00:00,115.4,115.41,115.39,115.4,55220.0,103.5211,103.53,103.5121,103.5211,55220.0
2017-10-18 14:05:00,115.4,115.45,115.39,115.45,101935.0,103.5211,103.5659,103.5121,103.5659,101935.0
2017-10-18 14:10:00,115.46,115.5,115.45,115.47,39757.0,103.5749,103.6108,103.5659,103.5839,39757.0
2017-10-18 14:15:00,115.46,115.48,115.45,115.48,24742.0,103.5749,103.5928,103.5659,103.5928,24742.0
2017-10-18 14:20:00,115.48,115.49,115.44,115.48,38205.0,103.5928,103.6018,103.557,103.5928,38205.0
2017-10-18 14:25:00,115.49,115.49,115.37,115.37,57300.0,103.6018,103.6018,103.4942,103.4942,57300.0
2017-10-18 14:30:00,115.38,115.46,115.37,115.4,22547.0,103.5031,103.5749,103.4942,103.5211,22547.0
2017-10-18 14:35:00,115.4,115.46,115.4,115.46,124477.0,103.5211,103.5749,103.5211,103.5749,124477.0
2017-10-18 14:40:00,115.46,115.47,115.46,115.47,6783.0,103.5749,103.5839,103.5749,103.5839,6783.0
2017-10-18 14:45:00,115.47,115.48,115.38,115.41,25294.0,103.5839,103.5928,103.5031,103.53,25294.0
2017-10-18 14:50:00,115.41,115.43,115.36,115.39,53100.0,103.53,103.548,103.4852,103.5121,53100.0
2017-10-18 14:55:00,115.38,115.45,115.34,115.45,24599.0,103.5031,103.5659,103.4673,103.5659,24599.0
2017-10-18 15:00:00,115.45,115.46,115.42,115.42,17494.0,103.5659,103.5749,103.539,103.539,17494.0
2017-10-18 15:05:00,115.43,115.44,115.39,115.44,128758.0,103.548,103.557,103.5121,103.557,128758.0
2017-10-18 15:10:00,115.43,115.44,115.39,115.41,36072.0,103.548,103.557,103.5121,103.53,36072.0
2017-10-18 15:15:00,115.41,115.49,115.4,115.49,19918.0,103.53,103.6018,103.5211,103.6018,19918.0
2017-10-18 15:20:00,115.49,115.51,115.45,115.47,42669.0,103.6018,103.6198,103.5659,103.5839,42669.0
2017-10-18 15:25:00,115.47,115.5,115.45,115.46,34827.0,103.5839,103.6108,103.5659,103.5749,34827.0
2017-10-18 15:30:00,115.46,115.51,115.46,115.49,22178.0,103.5749,103.6198,103.5749,103.6018,22178.0
2017-10-18 15:35:00,115.48,115.5,115.47,115.5,40122.0,103.5928,103.6108,103.5839,103.6108,40122.0
2017-10-18 15:40:00,115.5,115.5,115.43,115.43,52375.0,103.6108,103.6108,103.548,103.548,52375.0
2017-10-18 15:45:00,115.43,115.5,115.42,115.47,31197.0,103.548,103.6108,103.539,103.5839,31197.0
2017-10-18 15:50:00,115.47,115.47,115.35,115.45,62215.0,103.5839,103.5839,103.4762,103.5659,62215.0
2017-10-18 15:55:00,115.45,115.46,115.4,115.41,75377.0,103.5659,103.5749,103.5211,103.53,75377.0
2017-10-19 09:30:00,115.15,115.4,115.09,115.19,38770.0,103.2968,103.5211,103.243,103.3327,38770.0
2017-10-19 09:35:00,115.15,115.15,115.06,115.1,31540.0,103.2968,103.2968,103.2161,103.252,31540.0
2017-10-19 09:40:00,115.1,115.14,115.03,115.03,41790.0,103.252,103.2878,103.1892,103.1892,41790.0
2017-10-19 09:45:00,115.02,115.07,115.01,115.06,34595.0,103.1802,103.225,103.1712,103.2161,34595.0
2017-10-19 09:50:00,115.07,115.14,115.06,115.14,10265.0,103.225,103.2878,103.2161,103.2878,10265.0
2017-10-19 09:55:00,115.14,115.15,115.1,115.12,8104.0,103.2878,103.2968,103.252,103.2699,8104.0
2017-10-19 10:00:00,115.11,115.12,115.07,115.12,8290.0,103.2609,103.2699,103.225,103.2699,8290.0
2017-10-19 10:05:00,115.11,115.17,115.09,115.17,10160.0,103.2609,103.3148,103.243,103.3148,10160.0
2017-10-19 10:10:00,115.17,115.19,115.1,115.16,123052.0,103.3148,103.3327,103.252,103.3058,123052.0
2017-10-19 10:15:00,115.16,115.24,115.15,115.24,5220.0,103.3058,103.3775,103.2968,103.3775,5220.0
2017-10-19 10:20:00,115.24,115.26,115.24,115.24,14218.0,103.3775,103.3955,103.3775,103.3775,14218.0
2017-10-19 10:25:00,115.24,115.24,115.18,115.18,9824.0,103.3775,103.3775,103.3237,103.3237,9824.0
2017-10-19 10:30:00,115.19,115.23,115.16,115.23,9913.0,103.3327,103.3686,103.3058,103.3686,9913.0
2017-10-19 10:35:00,115.24,115.26,115.22,115.22,14281.0,103.3775,103.3955,103.3596,103.3596,14281.0
2017-10-19 10:40:00,115.23,115.24,115.2,115.22,7903.0,103.3686,103.3775,103.3417,103.3596,7903.0
2017-10-19 10:45:00,115.21,115.27,115.21,115.23,32426.0,103.3506,103.4045,103.3506,103.3686,32426.0
2017-10-19 10:50:00,115.23,115.25,115.23,115.23,3100.0,103.3686,103.3865,103.3686,103.3686,3100.0
2017-10-19 10:55:00,115.22,115.32,115.19,115.29,40035.0,103.3596,103.4493,103.3327,103.4224,40035.0
2017-10-19 11:00:00,115.27,115.33,115.27,115.32,9137.0,103.4045,103.4583,103.4045,103.4493,9137.0
2017-10-19 11:05:00,115.31,115.37,115.31,115.33,3318.0,103.4403,103.4942,103.4403,103.4583,3318.0
2017-10-19 11:10:00,115.31,115.34,115.3,115.32,4000.0,103.4403,103.4673,103.4314,103.4493,4000.0
2017-10-19 11:15:00,115.31,115.32,115.25,115.26,6045.0,103.4403,103.4493,103.3865,103.3955,6045.0
2017-10-19 11:20:00,115.25,115.25,115.22,115.24,1000.0,103.3865,103.3865,103.3596,103.3775,1000.0
2017-10-19 11:25:00,115.24,115.24,115.16,115.17,8300.0,103.3775,103.3775,103.3058,103.3148,8300.0
2017-10-19 11:30:00,115.17,115.21,115.14,115.19,44300.0,103.3148,103.3506,103.2878,103.3327,44300.0
2017-10-19 11:35:00,115.18,115.28,115.17,115.28,21585.0,103.3237,103.4134,103.3148,103.4134,21585.0
2017-10-19 11:40:00,115.27,115.28,115.25,115.25,1972.0,103.4045,103.4134,103.3865,103.3865,1972.0
2017-10-19 11:45:00,115.26,115.26,115.22,115.24,4500.0,103.3955,103.3955,103.3596,103.3775,4500.0
2017-10-19 11:50:00,115.23,115.25,115.22,115.25,4700.0,103.3686,103.3865,103.3596,103.3865,4700.0
2017-10-19 11:55:00,115.24,115.26,115.21,115.22,6369.0,103.3775,103.3955,103.3506,103.3596,6369.0
2017-10-19 12:00:00,115.22,115.23,115.2,115.21,3800.0,103.3596,103.3686,103.3417,103.3506,3800.0
2017-10-19 12:05:00,115.21,115.23,115.2,115.22,7100.0,103.3506,103.3686,103.3417,103.3596,7100.0
2017-10-19 12:10:00,115.23,115.26,115.22,115.26,7800.0,103.3686,103.3955,103.3596,103.3955,7800.0
2017-10-19 12:15:00,115.26,115.27,115.25,115.27,4719.0,103.3955,103.4045,103.3865,103.4045,4719.0
2017-10-19 12:20:00,115.26,115.27,115.26,115.26,2000.0,103.3955,103.4045,103.3955,103.3955,2000.0
2017-10-19 12:25:00,115.27,115.27,115.26,115.27,1500.0,103.4045,103.4045,103.3955,103.4045,1500.0
2017-10-19 12:30:00,115.27,115.28,115.22,115.25,15533.0,103.4045,103.4134,103.3596,103.3865,15533.0
2017-10-19 12:35:00,115.25,115.27,115.23,115.24,9931.0,103.3865,103.4045,103.3686,103.3775,9931.0
2017-10-19 12:40:00,115.24,115.25,115.21,115.22,6799.0,103.3775,103.3865,103.3506,103.3596,6799.0
2017-10-19 12:45:00,115.22,115.24,115.2,115.22,6565.0,103.3596,103.3775,103.3417,103.3596,6565.0
2017-10-19 12:50:00,115.22,115.22,115.2,115.22,3058.0,103.3596,103.3596,103.3417,103.3596,3058.0
2017-10-19 12:55:00,115.22,115.24,115.22,115.24,4087.0,103.3596,103.3775,103.3596,103.3775,4087.0
2017-10-19 13:00:00,115.24,115.3,115.24,115.27,6081.0,103.3775,103.4314,103.3775,103.4045,6081.0
2017-10-19 13:05:00,115.29,115.3,115.25,115.27,3653.0,103.4224,103.4314,103.3865,103.4045,3653.0
2017-10-19 13:10:00,115.26,115.28,115.26,115.28,2940.0,103.3955,103.4134,103.3955,103.4134,2940.0
2017-10-19 13:15:00,115.28,115.31,115.28,115.3,4640.0,103.4134,103.4403,103.4134,103.4314,4640.0
2017-10-19 13:20:00,115.3,115.3,115.29,115.3,1400.0,103.4314,103.4314,103.4224,103.4314,1400.0
2017-10-19 13:25:00,115.3,115.34,115.3,115.32,7296.0,103.4314,103.4673,103.4314,103.4493,7296.0
2017-10-19 13:30:00,115.31,115.31,115.26,115.26,3700.0,103.4403,103.4403,103.3955,103.3955,3700.0
2017-10-19 13:35:00,115.26,115.27,115.26,115.27,2800.0,103.3955,103.4045,103.3955,103.4045,2800.0
2017-10-19 13:40:00,115.28,115.29,115.28,115.29,1300.0,103.4134,103.4224,103.4134,103.4224,1300.0
2017-10-19 13:45:00,115.3,115.3,115.29,115.3,2400.0,103.4314,103.4314,103.4224,103.4314,2400.0
2017-10-19 13:50:00,115.29,115.31,115.29,115.31,4279.0,103.4224,103.4403,103.4224,103.4403,4279.0
2017-10-19 13:55:00,115.31,115.31,115.25,115.26,6200.0,103.4403,103.4403,103.3865,103.3955,6200.0
2017-10-19 14:00:00,115.28,115.3,115.27,115.29,2604.0,103.4134,103.4314,103.4045,103.4224,2604.0
2017-10-19 14:05:00,115.3,115.3,115.25,115.27,12218.0,103.4314,103.4314,103.3865,103.4045,12218.0
2017-10-19 14:10:00,115.27,115.29,115.26,115.29,9700.0,103.4045,103.4224,103.3955,103.4224,9700.0
2017-10-19 14:15:00,115.29,115.29,115.24,115.25,15273.0,103.4224,103.4224,103.3775,103.3865,15273.0
2017-10-19 14:20:00,115.24,115.27,115.24,115.25,6931.0,103.3775,103.4045,103.3775,103.3865,6931.0
2017-10-19 14:25:00,115.26,115.28,115.2,115.2,17675.0,103.3955,103.4134,103.3417,103.3417,17675.0
2017-10-19 14:30:00,115.2,115.26,115.2,115.25,5605.0,103.3417,103.3955,103.3417,103.3865,5605.0
2017-10-19 14:35:00,115.26,115.3,115.26,115.29,3300.0,103.3955,103.4314,103.3955,103.4224,3300.0
2017-10-19 14:40:00,115.3,115.36,115.3,115.35,3700.0,103.4314,103.4852,103.4314,103.4762,3700.0
2017-10-19 14:45:00,115.36,115.38,115.32,115.32,12198.0,103.4852,103.5031,103.4493,103.4493,12198.0
2017-10-19 14:50:00,115.33,115.33,115.32,115.33,3000.0,103.4583,103.4583,103.4493,103.4583,3000.0
2017-10-19 14:55:00,115.33,115.34,115.32,115.34,3361.0,103.4583,103.4673,103.4493,103.4673,3361.0
2017-10-19 15:00:00,115.34,115.37,115.34,115.36,8223.0,103.4673,103.4942,103.4673,103.4852,8223.0
2017-10-19 15:05:00,115.37,115.37,115.31,115.33,4497.0,103.4942,103.4942,103.4403,103.4583,4497.0
2017-10-19 15:10:00,115.33,115.37,115.32,115.35,5575.0,103.4583,103.4942,103.4493,103.4762,5575.0
2017-10-19 15:15:00,115.37,115.41,115.36,115.41,6600.0,103.4942,103.53,103.4852,103.53,6600.0
2017-10-19 15:20:00,115.42,115.42,115.38,115.4,5783.0,103.539,103.539,103.5031,103.5211,5783.0
2017-10-19 15:25:00,115.41,115.42,115.38,115.38,10233.0,103.53,103.539,103.5031,103.5031,10233.0
2017-10-19 15:30:00,115.39,115.42,115.39,115.41,9306.0,103.5121,103.539,103.5121,103.53,9306.0
2017-10-19 15:35:00,115.41,115.47,115.4,115.45,23193.0,103.53,103.5839,103.5211,103.5659,23193.0
2017-10-19 15:40:00,115.45,115.45,115.39,115.39,28545.0,103.5659,103.5659,103.5121,103.5121,28545.0
2017-10-19 15:45:00,115.39,115.42,115.39,115.4,12184.0,103.5121,103.539,103.5121,103.5211,12184.0
2017-10-19 15:50:00,115.4,115.45,115.4,115.43,41795.0,103.5211,103.5659,103.5211,103.548,41795.0
2017-10-19 15:55:00,115.44,115.46,115.39,115.41,95929.0,103.557,103.5749,103.5121,103.53,95929.0
2017-10-20 09:30:00,115.7,115.7,115.5,115.52,64099.0,103.7902,103.7902,103.6108,103.6287,64099.0
2017-10-20 09:35:00,115.54,115.54,115.4,115.49,30395.0,103.6467,103.6467,103.5211,103.6018,30395.0
2017-10-20 09:40:00,115.49,115.51,115.47,115.5,31157.0,103.6018,103.6198,103.5839,103.6108,31157.0
2017-10-20 09:45:00,115.51,115.6,115.5,115.57,116954.0,103.6198,103.7005,103.6108,103.6736,116954.0
2017-10-20 09:50:00,115.57,115.64,115.51,115.52,57725.0,103.6736,103.7364,103.6198,103.6287,57725.0
2017-10-20 09:55:00,115.52,115.55,115.51,115.54,14800.0,103.6287,103.6556,103.6198,103.6467,14800.0
2017-10-20 10:00:00,115.54,115.57,115.53,115.56,18664.0,103.6467,103.6736,103.6377,103.6646,18664.0
2017-10-20 10:05:00,115.56,115.6,115.51,115.52,72735.0,103.6646,103.7005,103.6198,103.6287,72735.0
2017-10-20 10:10:00,115.51,115.56,115.5,115.55,30861.0,103.6198,103.6646,103.6108,103.6556,30861.0
2017-10-20 10:15:00,115.55,115.61,115.55,115.57,43340.0,103.6556,103.7095,103.6556,103.6736,43340.0
2017-10-20 10:20:00,115.59,115.61,115.55,115.59,18168.0,103.6915,103.7095,103.6556,103.6915,18168.0
2017-10-20 10:25:00,115.59,115.61,115.56,115.61,13801.0,103.6915,103.7095,103.6646,103.7095,13801.0
2017-10-20 10:30:00,115.61,115.62,115.59,115.62,54027.0,103.7095,103.7184,103.6915,103.7184,54027.0
2017-10-20 10:35:00,115.62,115.63,115.6,115.61,42336.0,103.7184,103.7274,103.7005,103.7095,42336.0
2017-10-20 10:40:00,115.6,115.61,115.57,115.58,16677.0,103.7005,103.7095,103.6736,103.6826,16677.0
2017-10-20 10:45:00,115.58,115.69,115.58,115.62,104394.0,103.6826,103.7812,103.6826,103.7184,104394.0
2017-10-20 10:50:00,115.64,115.66,115.62,115.63,7789.0,103.7364,103.7543,103.7184,103.7274,7789.0
2017-10-20 10:55:00,115.63,115.72,115.61,115.7,13761.0,103.7274,103.8081,103.7095,103.7902,13761.0
2017-10-20 11:00:00,115.69,115.75,115.67,115.74,46619.0,103.7812,103.8351,103.7633,103.8261,46619.0
2017-10-20 11:05:00,115.75,115.86,115.72,115.75,24650.0,103.8351,103.9337,103.8081,103.8351,24650.0
2017-10-20 11:10:00,115.75,115.75,115.69,115.7,18992.0,103.8351,103.8351,103.7812,103.7902,18992.0
2017-10-20 11:15:00,115.72,115.77,115.66,115.66,42954.0,103.8081,103.853,103.7543,103.7543,42954.0
2017-10-20 11:20:00,115.67,115.68,115.66,115.68,5699.0,103.7633,103.7723,103.7543,103.7723,5699.0
2017-10-20 11:25:00,115.66,115.72,115.66,115.68,117240.0,103.7543,103.8081,103.7543,103.7723,117240.0
2017-10-20 11:30:00,115.69,115.7,115.64,115.65,35192.0,103.7812,103.7902,103.7364,103.7453,35192.0
2017-10-20 11:35:00,115.65,115.67,115.62,115.63,17210.0,103.7453,103.7633,103.7184,103.7274,17210.0
2017-10-20 11:40:00,115.64,115.66,115.62,115.62,16053.0,103.7364,103.7543,103.7184,103.7184,16053.0
2017-10-20 11:45:00,115.63,115.66,115.62,115.62,40217.0,103.7274,103.7543,103.7184,103.7184,40217.0
2017-10-20 11:50:00,115.62,115.63,115.61,115.61,16982.0,103.7184,103.7274,103.7095,103.7095,16982.0
2017-10-20 11:55:00,115.61,115.65,115.61,115.64,8099.0,103.7095,103.7453,103.7095,103.7364,8099.0
2017-10-20 12:00:00,115.64,115.65,115.64,115.65,8278.0,103.7364,103.7453,103.7364,103.7453,8278.0
2017-10-20 12:05:00,115.65,115.65,115.64,115.65,2400.0,103.7453,103.7453,103.7364,103.7453,2400.0
2017-10-20 12:10:00,115.65,115.65,115.61,115.61,16505.0,103.7453,103.7453,103.7095,103.7095,16505.0
2017-10-20 12:15:00,115.61,115.62,115.61,115.62,9500.0,103.7095,103.7184,103.7095,103.7184,9500.0
2017-10-20 12:20:00,115.62,115.7,115.6,115.67,123280.0,103.7184,103.7902,103.7005,103.7633,123280.0
2017-10-20 12:25:00,115.66,115.68,115.64,115.68,47229.0,103.7543,103.7723,103.7364,103.7723,47229.0
2017-10-20 12:30:00,115.67,115.67,115.66,115.67,4600.0,103.7633,103.7633,103.7543,103.7633,4600.0
2017-10-20 12:35:00,115.67,115.67,115.62,115.63,12299.0,103.7633,103.7633,103.7184,103.7274,12299.0
2017-10-20 12:40:00,115.64,115.66,115.62,115.65,12137.0,103.7364,103.7543,103.7184,103.7453,12137.0
2017-10-20 12:45:00,115.65,115.74,115.64,115.73,65169.0,103.7453,103.8261,103.7364,103.8171,65169.0
2017-10-20 12:50:00,115.74,115.85,115.74,115.77,62097.0,103.8261,103.9248,103.8261,103.853,62097.0
2017-10-20 12:55:00,115.75,115.78,115.72,115.76,32249.0,103.8351,103.862,103.8081,103.844,32249.0
2017-10-20 13:00:00,115.75,115.77,115.7,115.77,41093.0,103.8351,103.853,103.7902,103.853,41093.0
2017-10-20 13:05:00,115.77,115.81,115.76,115.76,13475.0,103.853,103.8889,103.844,103.844,13475.0
2017-10-20 13:10:00,115.76,115.76,115.73,115.76,16940.0,103.844,103.844,103.8171,103.844,16940.0
2017-10-20 13:15:00,115.76,115.76,115.74,115.75,10150.0,103.844,103.844,103.8261,103.8351,10150.0
2017-10-20 13:20:00,115.74,115.84,115.74,115.79,19597.0,103.8261,103.9158,103.8261,103.8709,19597.0
2017-10-20 13:25:00,115.79,115.86,115.78,115.81,14656.0,103.8709,103.9337,103.862,103.8889,14656.0
2017-10-20 13:30:00,115.8,115.83,115.8,115.82,26020.0,103.8799,103.9068,103.8799,103.8978,26020.0
2017-10-20 13:35:00,115.81,115.86,115.81,115.85,9832.0,103.8889,103.9337,103.8889,103.9248,9832.0
2017-10-20 13:40:00,115.86,115.86,115.78,115.79,12314.0,103.9337,103.9337,103.862,103.8709,12314.0
2017-10-20 13:45:00,115.8,115.83,115.76,115.78,54534.0,103.8799,103.9068,103.844,103.862,54534.0
2017-10-20 13:50:00,115.79,115.83,115.78,115.8,20076.0,103.8709,103.9068,103.862,103.8799,20076.0
2017-10-20 13:55:00,115.8,115.84,115.8,115.82,7997.0,103.8799,103.9158,103.8799,103.8978,7997.0
2017-10-20 14:00:00,115.84,115.84,115.82,115.83,5896.0,103.9158,103.9158,103.8978,103.9068,5896.0
2017-10-20 14:05:00,115.83,115.83,115.8,115.81,11575.0,103.9068,103.9068,103.8799,103.8889,11575.0
2017-10-20 14:10:00,115.81,115.81,115.8,115.81,5504.0,103.8889,103.8889,103.8799,103.8889,5504.0
2017-10-20 14:15:00,115.8,115.81,115.77,115.81,30493.0,103.8799,103.8889,103.853,103.8889,30493.0
2017-10-20 14:20:00,115.81,115.81,115.77,115.77,19610.0,103.8889,103.8889,103.853,103.853,19610.0
2017-10-20 14:25:00,115.76,115.78,115.76,115.77,16718.0,103.844,103.862,103.844,103.853,16718.0
2017-10-20 14:30:00,115.77,115.81,115.7,115.78,72839.0,103.853,103.8889,103.7902,103.862,72839.0
2017-10-20 14:35:00,115.79,115.81,115.76,115.76,9239.0,103.8709,103.8889,103.844,103.844,9239.0
2017-10-20 14:40:00,115.76,115.78,115.75,115.77,6998.0,103.844,103.862,103.8351,103.853,6998.0
2017-10-20 14:45:00,115.76,115.76,115.73,115.74,7721.0,103.844,103.844,103.8171,103.8261,7721.0
2017-10-20 14:50:00,115.74,115.76,115.72,115.75,18470.0,103.8261,103.844,103.8081,103.8351,18470.0
2017-10-20 14:55:00,115.75,115.82,115.75,115.8,25064.0,103.8351,103.8978,103.8351,103.8799,25064.0
2017-10-20 15:00:00,115.8,115.82,115.79,115.81,8376.0,103.8799,103.8978,103.8709,103.8889,8376.0
2017-10-20 15:05:00,115.81,115.83,115.78,115.81,14297.0,103.8889,103.9068,103.862,103.8889,14297.0
2017-10-20 15:10:00,115.81,115.81,115.8,115.8,10100.0,103.8889,103.8889,103.8799,103.8799,10100.0
2017-10-20 15:15:00,115.8,115.87,115.8,115.86,29402.0,103.8799,103.9427,103.8799,103.9337,29402.0
2017-10-20 15:20:00,115.87,115.94,115.87,115.89,15950.0,103.9427,104.0055,103.9427,103.9606,15950.0
2017-10-20 15:25:00,115.88,115.89,115.81,115.88,20646.0,103.9517,103.9606,103.8889,103.9517,20646.0
2017-10-20 15:30:00,115.88,115.91,115.84,115.85,31498.0,103.9517,103.9786,103.9158,103.9248,31498.0
2017-10-20 15:35:00,115.85,115.9,115.83,115.9,36045.0,103.9248,103.9696,103.9068,103.9696,36045.0
2017-10-20 15:40:00,115.9,115.9,115.8,115.82,15134.0,103.9696,103.9696,103.8799,103.8978,15134.0
2017-10-20 15:45:00,115.82,115.82,115.75,115.77,38420.0,103.8978,103.8978,103.8351,103.853,38420.0
2017-10-20 15:50:00,115.78,115.89,115.78,115.84,52209.0,103.862,103.9606,103.862,103.9158,52209.0
2017-10-20 15:55:00,115.84,115.87,115.8,115.87,65359.0,103.9158,103.9427,103.8799,103.9427,65359.0
2017-10-23 09:30:00,115.71,115.85,115.71,115.74,20828.0,103.7992,103.9248,103.7992,103.8261,20828.0
2017-10-23 09:35:00,115.76,115.85,115.75,115.85,65422.0,103.844,103.9248,103.8351,103.9248,65422.0
2017-10-23 09:40:00,115.85,115.89,115.83,115.87,28347.0,103.9248,103.9606,103.9068,103.9427,28347.0
2017-10-23 09:45:00,115.85,115.91,115.83,115.9,45561.0,103.9248,103.9786,103.9068,103.9696,45561.0
2017-10-23 09:50:00,115.91,115.91,115.83,115.87,12258.0,103.9786,103.9786,103.9068,103.9427,12258.0
2017-10-23 09:55:00,115.83,115.86,115.79,115.85,17754.0,103.9068,103.9337,103.8709,103.9248,17754.0
2017-10-23 10:00:00,115.84,115.9,115.84,115.88,9872.0,103.9158,103.9696,103.9158,103.9517,9872.0
2017-10-23 10:05:00,115.89,115.89,115.83,115.88,14238.0,103.9606,103.9606,103.9068,103.9517,14238.0
2017-10-23 10:10:00,115.88,115.89,115.84,115.85,24489.0,103.9517,103.9606,103.9158,103.9248,24489.0
2017-10-23 10:15:00,115.85,115.86,115.82,115.85,10691.0,103.9248,103.9337,103.8978,103.9248,10691.0
2017-10-23 10:20:00,115.86,115.89,115.83,115.86,6299.0,103.9337,103.9606,103.9068,103.9337,6299.0
2017-10-23 10:25:00,115.87,115.9,115.86,115.9,5104.0,103.9427,103.9696,103.9337,103.9696,5104.0
2017-10-23 10:30:00,115.89,115.9,115.85,115.87,13710.0,103.9606,103.9696,103.9248,103.9427,13710.0
2017-10-23 10:35:00,115.86,115.87,115.85,115.85,800.0,103.9337,103.9427,103.9248,103.9248,800.0
2017-10-23 10:40:00,115.85,115.86,115.85,115.85,600.0,103.9248,103.9337,103.9248,103.9248,600.0
2017-10-23 10:45:00,115.85,115.85,115.81,115.82,7298.0,103.9248,103.9248,103.8889,103.8978,7298.0
2017-10-23 10:50:00,115.83,115.84,115.82,115.84,3700.0,103.9068,103.9158,103.8978,103.9158,3700.0
2017-10-23 10:55:00,115.84,115.86,115.78,115.79,16751.0,103.9158,103.9337,103.862,103.8709,16751.0
2017-10-23 11:00:00,115.8,115.85,115.8,115.85,1650.0,103.8799,103.9248,103.8799,103.9248,1650.0
2017-10-23 11:05:00,115.85,115.85,115.79,115.85,19375.0,103.9248,103.9248,103.8709,103.9248,19375.0
2017-10-23 11:10:00,115.85,115.91,115.85,115.91,21767.0,103.9248,103.9786,103.9248,103.9786,21767.0
2017-10-23 11:15:00,115.91,115.96,115.9,115.96,70165.0,103.9786,104.0234,103.9696,104.0234,70165.0
2017-10-23 11:20:00,115.97,115.99,115.93,115.95,20755.0,104.0324,104.0503,103.9965,104.0145,20755.0
2017-10-23 11:25:00,115.95,115.96,115.91,115.91,7300.0,104.0145,104.0234,103.9786,103.9786,7300.0
2017-10-23 11:30:00,115.92,115.98,115.91,115.98,36233.0,103.9876,104.0414,103.9786,104.0414,36233.0
2017-10-23 11:35:00,115.97,116.04,115.94,116.02,56275.0,104.0324,104.0952,104.0055,104.0773,56275.0
2017-10-23 11:40:00,116.02,116.06,116.01,116.05,12332.0,104.0773,104.1131,104.0683,104.1042,12332.0
2017-10-23 11:45:00,116.05,116.05,116.03,116.05,10391.0,104.1042,104.1042,104.0862,104.1042,10391.0
2017-10-23 11:50:00,116.05,116.05,116.04,116.04,3820.0,104.1042,104.1042,104.0952,104.0952,3820.0
2017-10-23 11:55:00,116.05,116.13,116.04,116.08,21768.0,104.1042,104.1759,104.0952,104.1311,21768.0
2017-10-23 12:00:00,116.08,116.09,116.05,116.07,6900.0,104.1311,104.1401,104.1042,104.1221,6900.0
2017-10-23 12:05:00,116.08,116.08,116.03,116.06,14000.0,104.1311,104.1311,104.0862,104.1131,14000.0
2017-10-23 12:10:00,116.06,116.06,116.03,116.06,34544.0,104.1131,104.1131,104.0862,104.1131,34544.0
2017-10-23 12:15:00,116.05,116.07,116.05,116.07,7947.0,104.1042,104.1221,104.1042,104.1221,7947.0
2017-10-23 12:20:00,116.06,116.12,116.06,116.12,9305.0,104.1131,104.167,104.1131,104.167,9305.0
2017-10-23 12:25:00,116.13,116.16,116.12,116.16,17526.0,104.1759,104.2028,104.167,104.2028,17526.0
2017-10-23 12:30:00,116.16,116.17,116.15,116.16,7029.0,104.2028,104.2118,104.1939,104.2028,7029.0
2017-10-23 12:35:00,116.16,116.18,116.14,116.17,4744.0,104.2028,104.2208,104.1849,104.2118,4744.0
2017-10-23 12:40:00,116.18,116.19,116.15,116.17,71839.0,104.2208,104.2298,104.1939,104.2118,71839.0
2017-10-23 12:45:00,116.18,116.22,116.17,116.19,44387.0,104.2208,104.2567,104.2118,104.2298,44387.0
2017-10-23 12:50:00,116.2,116.24,116.19,116.19,17573.0,104.2387,104.2746,104.2298,104.2298,17573.0
2017-10-23 12:55:00,116.19,116.21,116.18,116.2,14934.0,104.2298,104.2477,104.2208,104.2387,14934.0
2017-10-23 13:00:00,116.2,116.21,116.2,116.21,6530.0,104.2387,104.2477,104.2387,104.2477,6530.0
2017-10-23 13:05:00,116.2,116.24,116.2,116.23,17125.0,104.2387,104.2746,104.2387,104.2656,17125.0
2017-10-23 13:10:00,116.23,116.26,116.23,116.25,10300.0,104.2656,104.2926,104.2656,104.2836,10300.0
2017-10-23 13:15:00,116.26,116.26,116.16,116.19,26405.0,104.2926,104.2926,104.2028,104.2298,26405.0
2017-10-23 13:20:00,116.2,116.23,116.2,116.22,4870.0,104.2387,104.2656,104.2387,104.2567,4870.0
2017-10-23 13:25:00,116.22,116.24,116.21,116.23,8316.0,104.2567,104.2746,104.2477,104.2656,8316.0
2017-10-23 13:30:00,116.24,116.27,116.23,116.25,5800.0,104.2746,104.3015,104.2656,104.2836,5800.0
2017-10-23 13:35:00,116.26,116.27,116.23,116.27,4400.0,104.2926,104.3015,104.2656,104.3015,4400.0
2017-10-23 13:40:00,116.27,116.35,116.25,116.35,6074.0,104.3015,104.3733,104.2836,104.3733,6074.0
2017-10-23 13:45:00,116.35,116.37,116.31,116.33,41450.0,104.3733,104.3912,104.3374,104.3553,41450.0
2017-10-23 13:50:00,116.33,116.35,116.33,116.34,8602.0,104.3553,104.3733,104.3553,104.3643,8602.0
2017-10-23 13:55:00,116.34,116.42,116.34,116.42,6659.0,104.3643,104.4361,104.3643,104.4361,6659.0
2017-10-23 14:00:00,116.42,116.42,116.38,116.38,9349.0,104.4361,104.4361,104.4002,104.4002,9349.0
2017-10-23 14:05:00,116.38,116.39,116.32,116.32,10690.0,104.4002,104.4092,104.3464,104.3464,10690.0
2017-10-23 14:10:00,116.33,116.33,116.29,116.31,4500.0,104.3553,104.3553,104.3195,104.3374,4500.0
2017-10-23 14:15:00,116.32,116.36,116.31,116.36,31412.0,104.3464,104.3823,104.3374,104.3823,31412.0
2017-10-23 14:20:00,116.36,116.37,116.3,116.3,32117.0,104.3823,104.3912,104.3284,104.3284,32117.0
2017-10-23 14:25:00,116.3,116.31,116.26,116.27,86775.0,104.3284,104.3374,104.2926,104.3015,86775.0
2017-10-23 14:30:00,116.28,116.32,116.26,116.32,20718.0,104.3105,104.3464,104.2926,104.3464,20718.0
2017-10-23 14:35:00,116.32,116.37,116.31,116.35,6100.0,104.3464,104.3912,104.3374,104.3733,6100.0
2017-10-23 14:40:00,116.36,116.42,116.34,116.37,31615.0,104.3823,104.4361,104.3643,104.3912,31615.0
2017-10-23 14:45:00,116.39,116.44,116.38,116.44,12976.0,104.4092,104.454,104.4002,104.454,12976.0
2017-10-23 14:50:00,116.44,116.44,116.38,116.38,18884.0,104.454,104.454,104.4002,104.4002,18884.0
2017-10-23 14:55:00,116.38,116.4,116.35,116.39,22493.0,104.4002,104.4181,104.3733,104.4092,22493.0
2017-10-23 15:00:00,116.39,116.39,116.34,116.37,15434.0,104.4092,104.4092,104.3643,104.3912,15434.0
2017-10-23 15:05:00,116.38,116.38,116.35,116.38,21560.0,104.4002,104.4002,104.3733,104.4002,21560.0
2017-10-23 15:10:00,116.38,116.38,116.35,116.36,11094.0,104.4002,104.4002,104.3733,104.3823,11094.0
2017-10-23 15:15:00,116.36,116.37,116.34,116.34,10817.0,104.3823,104.3912,104.3643,104.3643,10817.0
2017-10-23 15:20:00,116.34,116.43,116.33,116.43,16549.0,104.3643,104.4451,104.3553,104.4451,16549.0
2017-10-23 15:25:00,116.43,116.44,116.38,116.4,57537.0,104.4451,104.454,104.4002,104.4181,57537.0
2017-10-23 15:30:00,116.4,116.41,116.37,116.37,18375.0,104.4181,104.4271,104.3912,104.3912,18375.0
2017-10-23 15:35:00,116.37,116.37,116.32,116.35,25023.0,104.3912,104.3912,104.3464,104.3733,25023.0
2017-10-23 15:40:00,116.35,116.35,116.3,116.31,15501.0,104.3733,104.3733,104.3284,104.3374,15501.0
2017-10-23 15:45:00,116.31,116.37,116.3,116.37,33472.0,104.3374,104.3912,104.3284,104.3912,33472.0
2017-10-23 15:50:00,116.37,116.43,116.35,116.38,98157.0,104.3912,104.4451,104.3733,104.4002,98157.0
2017-10-23 15:55:00,116.38,116.41,116.37,116.4,88741.0,104.4002,104.4271,104.3912,104.4181,88741.0
2017-10-24 09:30:00,116.5,116.85,116.4,116.84,44368.0,104.5078,104.8218,104.4181,104.8129,44368.0
2017-10-24 09:35:00,116.85,116.9,116.78,116.79,56197.0,104.8218,104.8667,104.759,104.768,56197.0
2017-10-24 09:40:00,116.8,116.8,116.65,116.65,51266.0,104.777,104.777,104.6424,104.6424,51266.0
2017-10-24 09:45:00,116.66,116.66,116.6,116.6,24060.0,104.6514,104.6514,104.5976,104.5976,24060.0
2017-10-24 09:50:00,116.6,116.6,116.5,116.5,5500.0,104.5976,104.5976,104.5078,104.5078,5500.0
2017-10-24 09:55:00,116.5,116.63,116.5,116.54,42702.0,104.5078,104.6245,104.5078,104.5437,42702.0
2017-10-24 10:00:00,116.56,116.62,116.54,116.56,12992.0,104.5617,104.6155,104.5437,104.5617,12992.0
2017-10-24 10:05:00,116.58,116.65,116.53,116.62,23411.0,104.5796,104.6424,104.5348,104.6155,23411.0
2017-10-24 10:10:00,116.6,116.64,116.57,116.62,28313.0,104.5976,104.6334,104.5706,104.6155,28313.0
2017-10-24 10:15:00,116.63,116.65,116.6,116.62,16302.0,104.6245,104.6424,104.5976,104.6155,16302.0
2017-10-24 10:20:00,116.61,116.66,116.52,116.62,35696.0,104.6065,104.6514,104.5258,104.6155,35696.0
2017-10-24 10:25:00,116.62,116.63,116.59,116.6,11640.0,104.6155,104.6245,104.5886,104.5976,11640.0
2017-10-24 10:30:00,116.6,116.61,116.57,116.58,8495.0,104.5976,104.6065,104.5706,104.5796,8495.0
2017-10-24 10:35:00,116.58,116.64,116.57,116.62,13000.0,104.5796,104.6334,104.5706,104.6155,13000.0
2017-10-24 10:40:00,116.62,116.64,116.6,116.6,6844.0,104.6155,104.6334,104.5976,104.5976,6844.0
2017-10-24 10:45:00,116.61,116.66,116.6,116.61,8253.0,104.6065,104.6514,104.5976,104.6065,8253.0
2017-10-24 10:50:00,116.61,116.62,116.61,116.61,3124.0,104.6065,104.6155,104.6065,104.6065,3124.0
2017-10-24 10:55:00,116.62,116.63,116.59,116.62,9092.0,104.6155,104.6245,104.5886,104.6155,9092.0
2017-10-24 11:00:00,116.63,116.72,116.6,116.65,13763.0,104.6245,104.7052,104.5976,104.6424,13763.0
2017-10-24 11:05:00,116.65,116.68,116.6,116.6,47213.0,104.6424,104.6693,104.5976,104.5976,47213.0
2017-10-24 11:10:00,116.6,116.66,116.59,116.62,30929.0,104.5976,104.6514,104.5886,104.6155,30929.0
2017-10-24 11:15:00,116.62,116.68,116.62,116.62,11101.0,104.6155,104.6693,104.6155,104.6155,11101.0
2017-10-24 11:20:00,116.62,116.68,116.61,116.64,15292.0,104.6155,104.6693,104.6065,104.6334,15292.0
2017-10-24 11:25:00,116.63,116.66,116.61,116.63,17256.0,104.6245,104.6514,104.6065,104.6245,17256.0
2017-10-24 11:30:00,116.63,116.66,116.62,116.62,9592.0,104.6245,104.6514,104.6155,104.6155,9592.0
2017-10-24 11:35:00,116.62,116.68,116.62,116.65,12246.0,104.6155,104.6693,104.6155,104.6424,12246.0
2017-10-24 11:40:00,116.66,116.72,116.65,116.72,3790.0,104.6514,104.7052,104.6424,104.7052,3790.0
2017-10-24 11:45:00,116.71,116.72,116.7,116.7,6260.0,104.6962,104.7052,104.6873,104.6873,6260.0
2017-10-24 11:50:00,116.69,116.73,116.68,116.73,7860.0,104.6783,104.7142,104.6693,104.7142,7860.0
2017-10-24 11:55:00,116.74,116.78,116.74,116.75,6398.0,104.7231,104.759,104.7231,104.7321,6398.0
2017-10-24 12:00:00,116.76,116.78,116.75,116.77,1800.0,104.7411,104.759,104.7321,104.7501,1800.0
2017-10-24 12:05:00,116.77,116.77,116.73,116.75,14100.0,104.7501,104.7501,104.7142,104.7321,14100.0
2017-10-24 12:10:00,116.75,116.77,116.71,116.73,7872.0,104.7321,104.7501,104.6962,104.7142,7872.0
2017-10-24 12:15:00,116.73,116.74,116.71,116.72,5531.0,104.7142,104.7231,104.6962,104.7052,5531.0
2017-10-24 12:20:00,116.72,116.73,116.68,116.7,10900.0,104.7052,104.7142,104.6693,104.6873,10900.0
2017-10-24 12:25:00,116.7,116.72,116.69,116.7,3160.0,104.6873,104.7052,104.6783,104.6873,3160.0
2017-10-24 12:30:00,116.7,116.73,116.7,116.7,84198.0,104.6873,104.7142,104.6873,104.6873,84198.0
2017-10-24 12:35:00,116.7,116.72,116.7,116.71,40612.0,104.6873,104.7052,104.6873,104.6962,40612.0
2017-10-24 12:40:00,116.71,116.76,116.7,116.73,18310.0,104.6962,104.7411,104.6873,104.7142,18310.0
2017-10-24 12:45:00,116.73,116.77,116.72,116.75,77466.0,104.7142,104.7501,104.7052,104.7321,77466.0
2017-10-24 12:50:00,116.75,116.8,116.74,116.8,15843.0,104.7321,104.777,104.7231,104.777,15843.0
2017-10-24 12:55:00,116.79,116.79,116.78,116.78,3098.0,104.768,104.768,104.759,104.759,3098.0
2017-10-24 13:00:00,116.78,116.79,116.76,116.76,2982.0,104.759,104.768,104.7411,104.7411,2982.0
2017-10-24 13:05:00,116.77,116.84,116.76,116.84,42470.0,104.7501,104.8129,104.7411,104.8129,42470.0
2017-10-24 13:10:00,116.84,116.85,116.83,116.83,10436.0,104.8129,104.8218,104.8039,104.8039,10436.0
2017-10-24 13:15:00,116.83,116.85,116.83,116.84,5800.0,104.8039,104.8218,104.8039,104.8129,5800.0
2017-10-24 13:20:00,116.85,116.9,116.83,116.9,8356.0,104.8218,104.8667,104.8039,104.8667,8356.0
2017-10-24 13:25:00,116.91,116.92,116.89,116.91,7054.0,104.8756,104.8846,104.8577,104.8756,7054.0
2017-10-24 13:30:00,116.9,116.9,116.86,116.87,7670.0,104.8667,104.8667,104.8308,104.8398,7670.0
2017-10-24 13:35:00,116.87,116.89,116.86,116.86,11085.0,104.8398,104.8577,104.8308,104.8308,11085.0
2017-10-24 13:40:00,116.86,116.91,116.86,116.9,11040.0,104.8308,104.8756,104.8308,104.8667,11040.0
2017-10-24 13:45:00,116.87,116.89,116.87,116.88,4900.0,104.8398,104.8577,104.8398,104.8487,4900.0
2017-10-24 13:50:00,116.88,116.89,116.88,116.89,4700.0,104.8487,104.8577,104.8487,104.8577,4700.0
2017-10-24 13:55:00,116.89,116.9,116.87,116.89,9038.0,104.8577,104.8667,104.8398,104.8577,9038.0
2017-10-24 14:00:00,116.88,116.89,116.87,116.89,31174.0,104.8487,104.8577,104.8398,104.8577,31174.0
2017-10-24 14:05:00,116.89,116.9,116.88,116.89,19648.0,104.8577,104.8667,104.8487,104.8577,19648.0
2017-10-24 14:10:00,116.9,116.9,116.89,116.9,7318.0,104.8667,104.8667,104.8577,104.8667,7318.0
2017-10-24 14:15:00,116.9,116.9,116.85,116.86,14263.0,104.8667,104.8667,104.8218,104.8308,14263.0
2017-10-24 14:20:00,116.85,116.9,116.85,116.9,14222.0,104.8218,104.8667,104.8218,104.8667,14222.0
2017-10-24 14:25:00,116.9,116.91,116.87,116.88,23305.0,104.8667,104.8756,104.8398,104.8487,23305.0
2017-10-24 14:30:00,116.89,116.89,116.85,116.86,5700.0,104.8577,104.8577,104.8218,104.8308,5700.0
2017-10-24 14:35:00,116.87,116.87,116.86,116.87,5600.0,104.8398,104.8398,104.8308,104.8398,5600.0
2017-10-24 14:40:00,116.87,116.88,116.86,116.88,25500.0,104.8398,104.8487,104.8308,104.8487,25500.0
2017-10-24 14:45:00,116.88,116.9,116.87,116.89,8345.0,104.8487,104.8667,104.8398,104.8577,8345.0
2017-10-24 14:50:00,116.9,116.9,116.83,116.87,16097.0,104.8667,104.8667,104.8039,104.8398,16097.0
2017-10-24 14:55:00,116.88,116.88,116.84,116.88,5292.0,104.8487,104.8487,104.8129,104.8487,5292.0
2017-10-24 15:00:00,116.88,116.9,116.87,116.89,8970.0,104.8487,104.8667,104.8398,104.8577,8970.0
2017-10-24 15:05:00,116.89,116.9,116.85,116.87,12448.0,104.8577,104.8667,104.8218,104.8398,12448.0
2017-10-24 15:10:00,116.86,116.89,116.85,116.88,28587.0,104.8308,104.8577,104.8218,104.8487,28587.0
2017-10-24 15:15:00,116.88,116.91,116.88,116.9,7339.0,104.8487,104.8756,104.8487,104.8667,7339.0
2017-10-24 15:20:00,116.91,117.0,116.88,116.88,39894.0,104.8756,104.9564,104.8487,104.8487,39894.0
2017-10-24 15:25:00,116.89,116.89,116.85,116.88,10800.0,104.8577,104.8577,104.8218,104.8487,10800.0
2017-10-24 15:30:00,116.88,116.91,116.86,116.89,14740.0,104.8487,104.8756,104.8308,104.8577,14740.0
2017-10-24 15:35:00,116.9,116.95,116.88,116.95,14339.0,104.8667,104.9115,104.8487,104.9115,14339.0
2017-10-24 15:40:00,116.95,116.96,116.85,116.85,15483.0,104.9115,104.9205,104.8218,104.8218,15483.0
2017-10-24 15:45:00,116.86,116.89,116.84,116.86,22642.0,104.8308,104.8577,104.8129,104.8308,22642.0
2017-10-24 15:50:00,116.86,116.89,116.82,116.82,33415.0,104.8308,104.8577,104.7949,104.7949,33415.0
2017-10-24 15:55:00,116.81,116.83,116.75,116.76,60999.0,104.7859,104.8039,104.7321,104.7411,60999.0
2017-10-25 09:30:00,116.59,116.67,116.52,116.57,14516.0,104.5886,104.6603,104.5258,104.5706,14516.0
2017-10-25 09:35:00,116.59,116.66,116.59,116.6,6939.0,104.5886,104.6514,104.5886,104.5976,6939.0
2017-10-25 09:40:00,116.6,116.6,116.49,116.51,73002.0,104.5976,104.5976,104.4989,104.5168,73002.0
2017-10-25 09:45:00,116.49,116.55,116.49,116.54,6115.0,104.4989,104.5527,104.4989,104.5437,6115.0
2017-10-25 09:50:00,116.53,116.57,116.51,116.55,15414.0,104.5348,104.5706,104.5168,104.5527,15414.0
2017-10-25 09:55:00,116.56,116.58,116.54,116.54,7150.0,104.5617,104.5796,104.5437,104.5437,7150.0
2017-10-25 10:00:00,116.54,116.63,116.54,116.62,11289.0,104.5437,104.6245,104.5437,104.6155,11289.0
2017-10-25 10:05:00,116.61,116.64,116.56,116.6,8563.0,104.6065,104.6334,104.5617,104.5976,8563.0
2017-10-25 10:10:00,116.6,116.62,116.6,116.6,16113.0,104.5976,104.6155,104.5976,104.5976,16113.0
2017-10-25 10:15:00,116.6,116.61,116.6,116.61,9322.0,104.5976,104.6065,104.5976,104.6065,9322.0
2017-10-25 10:20:00,116.61,116.69,116.6,116.61,18208.0,104.6065,104.6783,104.5976,104.6065,18208.0
2017-10-25 10:25:00,116.61,116.66,116.6,116.62,69482.0,104.6065,104.6514,104.5976,104.6155,69482.0
2017-10-25 10:30:00,116.64,116.75,116.62,116.75,6498.0,104.6334,104.7321,104.6155,104.7321,6498.0
2017-10-25 10:35:00,116.75,116.79,116.75,116.77,9932.0,104.7321,104.768,104.7321,104.7501,9932.0
2017-10-25 10:40:00,116.76,116.76,116.6,116.62,38710.0,104.7411,104.7411,104.5976,104.6155,38710.0
2017-10-25 10:45:00,116.62,116.63,116.6,116.62,17625.0,104.6155,104.6245,104.5976,104.6155,17625.0
2017-10-25 10:50:00,116.62,116.65,116.6,116.65,4581.0,104.6155,104.6424,104.5976,104.6424,4581.0
2017-10-25 10:55:00,116.66,116.69,116.6,116.69,68195.0,104.6514,104.6783,104.5976,104.6783,68195.0
2017-10-25 11:00:00,116.67,116.67,116.55,116.62,28739.0,104.6603,104.6603,104.5527,104.6155,28739.0
2017-10-25 11:05:00,116.62,116.62,116.53,116.59,90205.0,104.6155,104.6155,104.5348,104.5886,90205.0
2017-10-25 11:10:00,116.58,116.62,116.53,116.53,28652.0,104.5796,104.6155,104.5348,104.5348,28652.0
2017-10-25 11:15:00,116.53,116.61,116.53,116.58,127720.0,104.5348,104.6065,104.5348,104.5796,127720.0
2017-10-25 11:20:00,116.6,116.61,116.49,116.5,90851.0,104.5976,104.6065,104.4989,104.5078,90851.0
2017-10-25 11:25:00,116.51,116.51,116.37,116.43,55847.0,104.5168,104.5168,104.3912,104.4451,55847.0
2017-10-25 11:30:00,116.42,116.5,116.39,116.47,46216.0,104.4361,104.5078,104.4092,104.4809,46216.0
2017-10-25 11:35:00,116.48,116.5,116.37,116.37,11439.0,104.4899,104.5078,104.3912,104.3912,11439.0
2017-10-25 11:40:00,116.39,116.42,116.31,116.42,16615.0,104.4092,104.4361,104.3374,104.4361,16615.0
2017-10-25 11:45:00,116.41,116.42,116.3,116.3,41699.0,104.4271,104.4361,104.3284,104.3284,41699.0
2017-10-25 11:50:00,116.3,116.35,116.28,116.35,5871.0,104.3284,104.3733,104.3105,104.3733,5871.0
2017-10-25 11:55:00,116.36,116.4,116.33,116.39,30406.0,104.3823,104.4181,104.3553,104.4092,30406.0
2017-10-25 12:00:00,116.4,116.4,116.36,116.39,3880.0,104.4181,104.4181,104.3823,104.4092,3880.0
2017-10-25 12:05:00,116.39,116.46,116.35,116.46,14704.0,104.4092,104.472,104.3733,104.472,14704.0
2017-10-25 12:10:00,116.44,116.45,116.34,116.38,10600.0,104.454,104.463,104.3643,104.4002,10600.0
2017-10-25 12:15:00,116.4,116.4,116.33,116.35,10242.0,104.4181,104.4181,104.3553,104.3733,10242.0
2017-10-25 12:20:00,116.34,116.36,116.24,116.25,74755.0,104.3643,104.3823,104.2746,104.2836,74755.0
2017-10-25 12:25:00,116.25,116.29,116.23,116.26,9701.0,104.2836,104.3195,104.2656,104.2926,9701.0
2017-10-25 12:30:00,116.27,116.31,116.25,116.31,8997.0,104.3015,104.3374,104.2836,104.3374,8997.0
2017-10-25 12:35:00,116.3,116.31,116.25,116.3,13178.0,104.3284,104.3374,104.2836,104.3284,13178.0
2017-10-25 12:40:00,116.31,116.33,116.3,116.32,13677.0,104.3374,104.3553,104.3284,104.3464,13677.0
2017-10-25 12:45:00,116.31,116.34,116.3,116.33,16600.0,104.3374,104.3643,104.3284,104.3553,16600.0
2017-10-25 12:50:00,116.34,116.36,116.31,116.35,8729.0,104.3643,104.3823,104.3374,104.3733,8729.0
2017-10-25 12:55:00,116.36,116.37,116.35,116.36,5302.0,104.3823,104.3912,104.3733,104.3823,5302.0
2017-10-25 13:00:00,116.34,116.35,116.27,116.28,43059.0,104.3643,104.3733,104.3015,104.3105,43059.0
2017-10-25 13:05:00,116.28,116.32,116.25,116.3,32573.0,104.3105,104.3464,104.2836,104.3284,32573.0
2017-10-25 13:10:00,116.3,116.37,116.3,116.35,9167.0,104.3284,104.3912,104.3284,104.3733,9167.0
2017-10-25 13:15:00,116.34,116.36,116.3,116.35,16485.0,104.3643,104.3823,104.3284,104.3733,16485.0
2017-10-25 13:20:00,116.36,116.37,116.34,116.36,20678.0,104.3823,104.3912,104.3643,104.3823,20678.0
2017-10-25 13:25:00,116.36,116.38,116.34,116.36,13302.0,104.3823,104.4002,104.3643,104.3823,13302.0
2017-10-25 13:30:00,116.38,116.39,116.34,116.35,4613.0,104.4002,104.4092,104.3643,104.3733,4613.0
2017-10-25 13:35:00,116.35,116.4,116.35,116.39,10574.0,104.3733,104.4181,104.3733,104.4092,10574.0
2017-10-25 13:40:00,116.4,116.41,116.35,116.37,8901.0,104.4181,104.4271,104.3733,104.3912,8901.0
2017-10-25 13:45:00,116.36,116.4,116.36,116.38,25145.0,104.3823,104.4181,104.3823,104.4002,25145.0
2017-10-25 13:50:00,116.38,116.4,116.29,116.31,20800.0,104.4002,104.4181,104.3195,104.3374,20800.0
2017-10-25 13:55:00,116.33,116.34,116.3,116.31,4250.0,104.3553,104.3643,104.3284,104.3374,4250.0
2017-10-25 14:00:00,116.3,116.34,116.3,116.32,6850.0,104.3284,104.3643,104.3284,104.3464,6850.0
2017-10-25 14:05:00,116.34,116.35,116.31,116.35,3764.0,104.3643,104.3733,104.3374,104.3733,3764.0
2017-10-25 14:10:00,116.33,116.38,116.3,116.38,8383.0,104.3553,104.4002,104.3284,104.4002,8383.0
2017-10-25 14:15:00,116.37,116.44,116.37,116.42,18840.0,104.3912,104.454,104.3912,104.4361,18840.0
2017-10-25 14:20:00,116.43,116.46,116.42,116.46,37920.0,104.4451,104.472,104.4361,104.472,37920.0
2017-10-25 14:25:00,116.47,116.6,116.47,116.54,11506.0,104.4809,104.5976,104.4809,104.5437,11506.0
2017-10-25 14:30:00,116.53,116.62,116.52,116.61,37702.0,104.5348,104.6155,104.5258,104.6065,37702.0
2017-10-25 14:35:00,116.62,116.63,116.54,116.57,5850.0,104.6155,104.6245,104.5437,104.5706,5850.0
2017-10-25 14:40:00,116.56,116.57,116.5,116.52,7400.0,104.5617,104.5706,104.5078,104.5258,7400.0
2017-10-25 14:45:00,116.52,116.53,116.45,116.46,8220.0,104.5258,104.5348,104.463,104.472,8220.0
2017-10-25 14:50:00,116.46,116.47,116.41,116.43,7388.0,104.472,104.4809,104.4271,104.4451,7388.0
2017-10-25 14:55:00,116.44,116.49,116.42,116.42,8912.0,104.454,104.4989,104.4361,104.4361,8912.0
2017-10-25 15:00:00,116.43,116.44,116.4,116.42,8090.0,104.4451,104.454,104.4181,104.4361,8090.0
2017-10-25 15:05:00,116.43,116.48,116.42,116.46,5926.0,104.4451,104.4899,104.4361,104.472,5926.0
2017-10-25 15:10:00,116.45,116.45,116.42,116.45,3109.0,104.463,104.463,104.4361,104.463,3109.0
2017-10-25 15:15:00,116.45,116.47,116.44,116.45,26463.0,104.463,104.4809,104.454,104.463,26463.0
2017-10-25 15:20:00,116.46,116.47,116.45,116.45,11299.0,104.472,104.4809,104.463,104.463,11299.0
2017-10-25 15:25:00,116.45,116.46,116.45,116.46,5377.0,104.463,104.472,104.463,104.472,5377.0
2017-10-25 15:30:00,116.46,116.48,116.43,116.47,25286.0,104.472,104.4899,104.4451,104.4809,25286.0
2017-10-25 15:35:00,116.47,116.64,116.46,116.56,21101.0,104.4809,104.6334,104.472,104.5617,21101.0
2017-10-25 15:40:00,116.56,116.57,116.47,116.52,8499.0,104.5617,104.5706,104.4809,104.5258,8499.0
2017-10-25 15:45:00,116.52,116.54,116.47,116.51,12437.0,104.5258,104.5437,104.4809,104.5168,12437.0
2017-10-25 15:50:00,116.5,116.51,116.44,116.45,28247.0,104.5078,104.5168,104.454,104.463,28247.0
2017-10-25 15:55:00,116.45,116.47,116.4,116.42,61727.0,104.463,104.4809,104.4181,104.4361,61727.0
2017-10-26 09:30:00,117.66,118.0,117.4,117.47,274065.0,105.5484,105.8534,105.3152,105.378,274065.0
2017-10-26 09:35:00,117.49,117.93,117.48,117.88,152936.0,105.3959,105.7906,105.387,105.7458,152936.0
2017-10-26 09:40:00,117.87,117.9,117.7,117.7,85608.0,105.7368,105.7637,105.5843,105.5843,85608.0
2017-10-26 09:45:00,117.73,117.78,117.6,117.67,58359.0,105.6112,105.6561,105.4946,105.5574,58359.0
2017-10-26 09:50:00,117.67,117.67,117.5,117.66,90602.0,105.5574,105.5574,105.4049,105.5484,90602.0
2017-10-26 09:55:00,117.65,117.69,117.62,117.64,51716.0,105.5395,105.5754,105.5126,105.5305,51716.0
2017-10-26 10:00:00,117.63,117.63,117.5,117.51,59282.0,105.5215,105.5215,105.4049,105.4139,59282.0
2017-10-26 10:05:00,117.51,117.59,117.5,117.51,62158.0,105.4139,105.4856,105.4049,105.4139,62158.0
2017-10-26 10:10:00,117.5,117.56,117.5,117.51,78844.0,105.4049,105.4587,105.4049,105.4139,78844.0
2017-10-26 10:15:00,117.5,117.65,117.5,117.59,92194.0,105.4049,105.5395,105.4049,105.4856,92194.0
2017-10-26 10:20:00,117.57,117.65,117.56,117.65,97322.0,105.4677,105.5395,105.4587,105.5395,97322.0
2017-10-26 10:25:00,117.65,117.65,117.6,117.61,40938.0,105.5395,105.5395,105.4946,105.5036,40938.0
2017-10-26 10:30:00,117.61,117.68,117.55,117.58,67619.0,105.5036,105.5664,105.4498,105.4767,67619.0
2017-10-26 10:35:00,117.58,117.59,117.5,117.55,68005.0,105.4767,105.4856,105.4049,105.4498,68005.0
2017-10-26 10:40:00,117.56,117.63,117.51,117.51,76453.0,105.4587,105.5215,105.4139,105.4139,76453.0
2017-10-26 10:45:00,117.51,117.52,117.5,117.51,96956.0,105.4139,105.4229,105.4049,105.4139,96956.0
2017-10-26 10:50:00,117.5,117.53,117.5,117.5,43255.0,105.4049,105.4318,105.4049,105.4049,43255.0
2017-10-26 10:55:00,117.51,117.52,117.46,117.46,44877.0,105.4139,105.4229,105.369,105.369,44877.0
2017-10-26 11:00:00,117.46,117.52,117.44,117.44,55348.0,105.369,105.4229,105.3511,105.3511,55348.0
2017-10-26 11:05:00,117.45,117.45,117.42,117.42,66914.0,105.3601,105.3601,105.3331,105.3331,66914.0
2017-10-26 11:10:00,117.43,117.48,117.42,117.45,119104.0,105.3421,105.387,105.3331,105.3601,119104.0
2017-10-26 11:15:00,117.43,117.44,117.42,117.43,34491.0,105.3421,105.3511,105.3331,105.3421,34491.0
2017-10-26 11:20:00,117.42,117.43,117.42,117.42,7959.0,105.3331,105.3421,105.3331,105.3331,7959.0
2017-10-26 11:25:00,117.42,117.43,117.42,117.43,30699.0,105.3331,105.3421,105.3331,105.3421,30699.0
2017-10-26 11:30:00,117.42,117.44,117.31,117.34,200980.0,105.3331,105.3511,105.2345,105.2614,200980.0
2017-10-26 11:35:00,117.34,117.35,117.25,117.25,63767.0,105.2614,105.2704,105.1806,105.1806,63767.0
2017-10-26 11:40:00,117.26,117.28,117.17,117.2,34900.0,105.1896,105.2076,105.1089,105.1358,34900.0
2017-10-26 11:45:00,117.2,117.22,117.1,117.19,53074.0,105.1358,105.1537,105.0461,105.1268,53074.0
2017-10-26 11:50:00,117.2,117.24,117.2,117.24,11751.0,105.1358,105.1717,105.1358,105.1717,11751.0
2017-10-26 11:55:00,117.24,117.25,117.16,117.2,31850.0,105.1717,105.1806,105.0999,105.1358,31850.0
2017-10-26 12:00:00,117.2,117.22,117.09,117.09,22339.0,105.1358,105.1537,105.0371,105.0371,22339.0
2017-10-26 12:05:00,117.1,117.11,117.04,117.07,36222.0,105.0461,105.0551,104.9923,105.0192,36222.0
2017-10-26 12:10:00,117.07,117.14,117.06,117.13,23174.0,105.0192,105.082,105.0102,105.073,23174.0
2017-10-26 12:15:00,117.13,117.16,117.12,117.12,31707.0,105.073,105.0999,105.064,105.064,31707.0
2017-10-26 12:20:00,117.14,117.26,117.13,117.23,67681.0,105.082,105.1896,105.073,105.1627,67681.0
2017-10-26 12:25:00,117.23,117.25,117.15,117.15,16200.0,105.1627,105.1806,105.0909,105.0909,16200.0
2017-10-26 12:30:00,117.18,117.18,117.15,117.18,16611.0,105.1179,105.1179,105.0909,105.1179,16611.0
2017-10-26 12:35:00,117.18,117.18,117.15,117.18,6300.0,105.1179,105.1179,105.0909,105.1179,6300.0
2017-10-26 12:40:00,117.16,117.17,117.11,117.14,12894.0,105.0999,105.1089,105.0551,105.082,12894.0
2017-10-26 12:45:00,117.13,117.14,117.07,117.08,14592.0,105.073,105.082,105.0192,105.0281,14592.0
2017-10-26 12:50:00,117.08,117.09,117.04,117.04,11540.0,105.0281,105.0371,104.9923,104.9923,11540.0
2017-10-26 12:55:00,117.04,117.05,117.0,117.01,20790.0,104.9923,105.0012,104.9564,104.9654,20790.0
2017-10-26 13:00:00,117.0,117.01,116.88,116.89,46426.0,104.9564,104.9654,104.8487,104.8577,46426.0
2017-10-26 13:05:00,116.88,117.05,116.77,117.02,85943.0,104.8487,105.0012,104.7501,104.9743,85943.0
2017-10-26 13:10:00,117.02,117.1,117.0,117.1,36262.0,104.9743,105.0461,104.9564,105.0461,36262.0
2017-10-26 13:15:00,117.11,117.15,117.09,117.09,5600.0,105.0551,105.0909,105.0371,105.0371,5600.0
2017-10-26 13:20:00,117.13,117.16,117.03,117.1,37854.0,105.073,105.0999,104.9833,105.0461,37854.0
2017-10-26 13:25:00,117.15,117.17,117.01,117.01,13712.0,105.0909,105.1089,104.9654,104.9654,13712.0
2017-10-26 13:30:00,117.02,117.02,117.0,117.0,2850.0,104.9743,104.9743,104.9564,104.9564,2850.0
2017-10-26 13:35:00,117.01,117.01,116.97,116.97,26001.0,104.9654,104.9654,104.9295,104.9295,26001.0
2017-10-26 13:40:00,116.97,116.97,116.94,116.94,10512.0,104.9295,104.9295,104.9026,104.9026,10512.0
2017-10-26 13:45:00,116.95,116.95,116.9,116.94,27898.0,104.9115,104.9115,104.8667,104.9026,27898.0
2017-10-26 13:50:00,116.92,117.03,116.91,117.0,21456.0,104.8846,104.9833,104.8756,104.9564,21456.0
2017-10-26 13:55:00,117.01,117.03,117.0,117.0,19034.0,104.9654,104.9833,104.9564,104.9564,19034.0
2017-10-26 14:00:00,117.0,117.02,116.99,117.0,13574.0,104.9564,104.9743,104.9474,104.9564,13574.0
2017-10-26 14:05:00,117.02,117.06,116.98,117.03,18955.0,104.9743,105.0102,104.9384,104.9833,18955.0
2017-10-26 14:10:00,117.03,117.16,117.02,117.02,15247.0,104.9833,105.0999,104.9743,104.9743,15247.0
2017-10-26 14:15:00,117.02,117.07,117.0,117.05,11856.0,104.9743,105.0192,104.9564,105.0012,11856.0
2017-10-26 14:20:00,117.05,117.05,117.0,117.0,6885.0,105.0012,105.0012,104.9564,104.9564,6885.0
2017-10-26 14:25:00,117.0,117.01,116.98,117.0,29029.0,104.9564,104.9654,104.9384,104.9564,29029.0
2017-10-26 14:30:00,116.98,116.99,116.94,116.94,13569.0,104.9384,104.9474,104.9026,104.9026,13569.0
2017-10-26 14:35:00,116.94,116.96,116.88,116.88,10646.0,104.9026,104.9205,104.8487,104.8487,10646.0
2017-10-26 14:40:00,116.88,116.92,116.86,116.91,33568.0,104.8487,104.8846,104.8308,104.8756,33568.0
2017-10-26 14:45:00,116.92,116.95,116.91,116.93,24829.0,104.8846,104.9115,104.8756,104.8936,24829.0
2017-10-26 14:50:00,116.93,116.94,116.9,116.93,21363.0,104.8936,104.9026,104.8667,104.8936,21363.0
2017-10-26 14:55:00,116.93,116.94,116.87,116.89,43462.0,104.8936,104.9026,104.8398,104.8577,43462.0
2017-10-26 15:00:00,116.9,116.9,116.85,116.86,31353.0,104.8667,104.8667,104.8218,104.8308,31353.0
2017-10-26 15:05:00,116.88,116.89,116.87,116.87,17500.0,104.8487,104.8577,104.8398,104.8398,17500.0
2017-10-26 15:10:00,116.88,116.96,116.86,116.95,31687.0,104.8487,104.9205,104.8308,104.9115,31687.0
2017-10-26 15:15:00,116.95,117.01,116.93,116.99,48375.0,104.9115,104.9654,104.8936,104.9474,48375.0
2017-10-26 15:20:00,116.96,116.98,116.76,116.79,53383.0,104.9205,104.9384,104.7411,104.768,53383.0
2017-10-26 15:25:00,116.78,116.86,116.76,116.83,54145.0,104.759,104.8308,104.7411,104.8039,54145.0
2017-10-26 15:30:00,116.83,116.88,116.79,116.87,59310.0,104.8039,104.8487,104.768,104.8398,59310.0
2017-10-26 15:35:00,116.89,116.95,116.84,116.88,25608.0,104.8577,104.9115,104.8129,104.8487,25608.0
2017-10-26 15:40:00,116.9,116.9,116.82,116.82,39306.0,104.8667,104.8667,104.7949,104.7949,39306.0
2017-10-26 15:45:00,116.83,116.84,116.8,116.81,44709.0,104.8039,104.8129,104.777,104.7859,44709.0
2017-10-26 15:50:00,116.81,116.82,116.62,116.65,134086.0,104.7859,104.7949,104.6155,104.6424,134086.0
2017-10-26 15:55:00,116.65,116.74,116.61,116.71,159296.0,104.6424,104.7231,104.6065,104.6962,159296.0
2017-10-27 09:30:00,116.87,117.18,116.84,117.04,53677.0,104.8398,105.1179,104.8129,104.9923,53677.0
2017-10-27 09:35:00,117.03,117.05,116.82,116.89,27670.0,104.9833,105.0012,104.7949,104.8577,27670.0
2017-10-27 09:40:00,116.91,116.98,116.89,116.98,11600.0,104.8756,104.9384,104.8577,104.9384,11600.0
2017-10-27 09:45:00,117.0,117.1,116.99,116.99,8542.0,104.9564,105.0461,104.9474,104.9474,8542.0
2017-10-27 09:50:00,116.99,117.09,116.96,117.08,6794.0,104.9474,105.0371,104.9205,105.0281,6794.0
2017-10-27 09:55:00,117.08,117.08,116.99,117.01,25771.0,105.0281,105.0281,104.9474,104.9654,25771.0
2017-10-27 10:00:00,117.02,117.07,116.99,117.03,31414.0,104.9743,105.0192,104.9474,104.9833,31414.0
2017-10-27 10:05:00,117.04,117.04,116.99,117.02,20462.0,104.9923,104.9923,104.9474,104.9743,20462.0
2017-10-27 10:10:00,117.02,117.04,117.01,117.04,20201.0,104.9743,104.9923,104.9654,104.9923,20201.0
2017-10-27 10:15:00,117.04,117.12,117.03,117.06,17880.0,104.9923,105.064,104.9833,105.0102,17880.0
2017-10-27 10:20:00,117.07,117.1,117.06,117.07,17584.0,105.0192,105.0461,105.0102,105.0192,17584.0
2017-10-27 10:25:00,117.06,117.07,117.02,117.04,19225.0,105.0102,105.0192,104.9743,104.9923,19225.0
2017-10-27 10:30:00,117.05,117.07,117.03,117.05,21628.0,105.0012,105.0192,104.9833,105.0012,21628.0
2017-10-27 10:35:00,117.06,117.06,117.03,117.05,12451.0,105.0102,105.0102,104.9833,105.0012,12451.0
2017-10-27 10:40:00,117.05,117.05,116.98,117.0,20599.0,105.0012,105.0012,104.9384,104.9564,20599.0
2017-10-27 10:45:00,116.99,117.03,116.96,117.02,31290.0,104.9474,104.9833,104.9205,104.9743,31290.0
2017-10-27 10:50:00,117.02,117.04,117.01,117.03,12715.0,104.9743,104.9923,104.9654,104.9833,12715.0
2017-10-27 10:55:00,117.03,117.03,117.01,117.02,10627.0,104.9833,104.9833,104.9654,104.9743,10627.0
2017-10-27 11:00:00,117.03,117.04,117.02,117.03,10141.0,104.9833,104.9923,104.9743,104.9833,10141.0
2017-10-27 11:05:00,117.03,117.06,117.02,117.06,23123.0,104.9833,105.0102,104.9743,105.0102,23123.0
2017-10-27 11:10:00,117.06,117.08,117.05,117.08,11642.0,105.0102,105.0281,105.0012,105.0281,11642.0
2017-10-27 11:15:00,117.08,117.1,117.08,117.09,11907.0,105.0281,105.0461,105.0281,105.0371,11907.0
2017-10-27 11:20:00,117.09,117.1,117.04,117.05,27612.0,105.0371,105.0461,104.9923,105.0012,27612.0
2017-10-27 11:25:00,117.06,117.06,117.04,117.06,10284.0,105.0102,105.0102,104.9923,105.0102,10284.0
2017-10-27 11:30:00,117.05,117.07,117.04,117.06,20941.0,105.0012,105.0192,104.9923,105.0102,20941.0
2017-10-27 11:35:00,117.06,117.08,117.05,117.06,12010.0,105.0102,105.0281,105.0012,105.0102,12010.0
2017-10-27 11:40:00,117.06,117.11,117.06,117.1,23418.0,105.0102,105.0551,105.0102,105.0461,23418.0
2017-10-27 11:45:00,117.11,117.16,117.1,117.16,23813.0,105.0551,105.0999,105.0461,105.0999,23813.0
2017-10-27 11:50:00,117.16,117.17,117.15,117.17,17229.0,105.0999,105.1089,105.0909,105.1089,17229.0
2017-10-27 11:55:00,117.17,117.18,117.16,117.16,38213.0,105.1089,105.1179,105.0999,105.0999,38213.0
2017-10-27 12:00:00,117.17,117.2,117.16,117.2,17580.0,105.1089,105.1358,105.0999,105.1358,17580.0
2017-10-27 12:05:00,117.19,117.21,117.19,117.2,62006.0,105.1268,105.1448,105.1268,105.1358,62006.0
2017-10-27 12:10:00,117.19,117.21,117.19,117.2,19358.0,105.1268,105.1448,105.1268,105.1358,19358.0
2017-10-27 12:15:00,117.21,117.22,117.15,117.22,74441.0,105.1448,105.1537,105.0909,105.1537,74441.0
2017-10-27 12:20:00,117.22,117.25,117.15,117.2,44976.0,105.1537,105.1806,105.0909,105.1358,44976.0
2017-10-27 12:25:00,117.21,117.23,117.19,117.23,61132.0,105.1448,105.1627,105.1268,105.1627,61132.0
2017-10-27 12:30:00,117.23,117.26,117.23,117.25,45070.0,105.1627,105.1896,105.1627,105.1806,45070.0
2017-10-27 12:35:00,117.25,117.25,117.24,117.25,27571.0,105.1806,105.1806,105.1717,105.1806,27571.0
2017-10-27 12:40:00,117.25,117.25,117.24,117.25,17758.0,105.1806,105.1806,105.1717,105.1806,17758.0
2017-10-27 12:45:00,117.24,117.25,117.24,117.25,9099.0,105.1717,105.1806,105.1717,105.1806,9099.0
2017-10-27 12:50:00,117.24,117.25,117.21,117.23,10318.0,105.1717,105.1806,105.1448,105.1627,10318.0
2017-10-27 12:55:00,117.23,117.23,117.21,117.22,7068.0,105.1627,105.1627,105.1448,105.1537,7068.0
2017-10-27 13:00:00,117.21,117.23,117.21,117.22,7002.0,105.1448,105.1627,105.1448,105.1537,7002.0
2017-10-27 13:05:00,117.22,117.25,117.21,117.23,25076.0,105.1537,105.1806,105.1448,105.1627,25076.0
2017-10-27 13:10:00,117.23,117.25,117.23,117.25,8194.0,105.1627,105.1806,105.1627,105.1806,8194.0
2017-10-27 13:15:00,117.25,117.3,117.25,117.3,14630.0,105.1806,105.2255,105.1806,105.2255,14630.0
2017-10-27 13:20:00,117.3,117.3,117.22,117.22,24914.0,105.2255,105.2255,105.1537,105.1537,24914.0
2017-10-27 13:25:00,117.24,117.25,117.22,117.24,7596.0,105.1717,105.1806,105.1537,105.1717,7596.0
2017-10-27 13:30:00,117.23,117.25,117.21,117.25,23033.0,105.1627,105.1806,105.1448,105.1806,23033.0
2017-10-27 13:35:00,117.25,117.26,117.24,117.25,19474.0,105.1806,105.1896,105.1717,105.1806,19474.0
2017-10-27 13:40:00,117.25,117.25,117.22,117.23,12762.0,105.1806,105.1806,105.1537,105.1627,12762.0
2017-10-27 13:45:00,117.24,117.25,117.22,117.25,10229.0,105.1717,105.1806,105.1537,105.1806,10229.0
2017-10-27 13:50:00,117.24,117.25,117.24,117.25,10869.0,105.1717,105.1806,105.1717,105.1806,10869.0
2017-10-27 13:55:00,117.25,117.26,117.23,117.24,17592.0,105.1806,105.1896,105.1627,105.1717,17592.0
2017-10-27 14:00:00,117.25,117.25,117.22,117.24,6433.0,105.1806,105.1806,105.1537,105.1717,6433.0
2017-10-27 14:05:00,117.24,117.25,117.15,117.23,91895.0,105.1717,105.1806,105.0909,105.1627,91895.0
2017-10-27 14:10:00,117.23,117.25,117.19,117.25,29660.0,105.1627,105.1806,105.1268,105.1806,29660.0
2017-10-27 14:15:00,117.25,117.28,117.24,117.28,23078.0,105.1806,105.2076,105.1717,105.2076,23078.0
2017-10-27 14:20:00,117.29,117.3,117.25,117.27,126730.0,105.2165,105.2255,105.1806,105.1986,126730.0
2017-10-27 14:25:00,117.27,117.28,117.22,117.28,89663.0,105.1986,105.2076,105.1537,105.2076,89663.0
2017-10-27 14:30:00,117.28,117.3,117.27,117.29,28275.0,105.2076,105.2255,105.1986,105.2165,28275.0
2017-10-27 14:35:00,117.28,117.3,117.27,117.3,58346.0,105.2076,105.2255,105.1986,105.2255,58346.0
2017-10-27 14:40:00,117.3,117.3,117.29,117.3,14653.0,105.2255,105.2255,105.2165,105.2255,14653.0
2017-10-27 14:45:00,117.3,117.3,117.25,117.25,9724.0,105.2255,105.2255,105.1806,105.1806,9724.0
2017-10-27 14:50:00,117.25,117.27,117.2,117.2,23421.0,105.1806,105.1986,105.1358,105.1358,23421.0
2017-10-27 14:55:00,117.2,117.21,117.14,117.14,14214.0,105.1358,105.1448,105.082,105.082,14214.0
2017-10-27 15:00:00,117.13,117.15,117.08,117.09,40129.0,105.073,105.0909,105.0281,105.0371,40129.0
2017-10-27 15:05:00,117.1,117.13,117.09,117.1,15000.0,105.0461,105.073,105.0371,105.0461,15000.0
2017-10-27 15:10:00,117.1,117.11,117.06,117.1,61179.0,105.0461,105.0551,105.0102,105.0461,61179.0
2017-10-27 15:15:00,117.11,117.12,117.1,117.1,16755.0,105.0551,105.064,105.0461,105.0461,16755.0
2017-10-27 15:20:00,117.11,117.12,117.03,117.04,61262.0,105.0551,105.064,104.9833,104.9923,61262.0
2017-10-27 15:25:00,117.03,117.05,116.98,116.99,23546.0,104.9833,105.0012,104.9384,104.9474,23546.0
2017-10-27 15:30:00,116.98,117.04,116.94,117.04,113042.0,104.9384,104.9923,104.9026,104.9923,113042.0
2017-10-27 15:35:00,117.04,117.13,117.04,117.1,20403.0,104.9923,105.073,104.9923,105.0461,20403.0
2017-10-27 15:40:00,117.1,117.11,117.0,117.0,24744.0,105.0461,105.0551,104.9564,104.9564,24744.0
2017-10-27 15:45:00,117.0,117.01,116.99,117.0,70612.0,104.9564,104.9654,104.9474,104.9564,70612.0
2017-10-27 15:50:00,116.99,117.0,116.92,116.95,77450.0,104.9474,104.9564,104.8846,104.9115,77450.0
2017-10-27 15:55:00,116.95,117.01,116.85,116.99,176661.0,104.9115,104.9654,104.8218,104.9474,176661.0
2017-10-30 09:30:00,116.43,116.97,116.27,116.92,104415.0,104.4451,104.9295,104.3015,104.8846,104415.0
2017-10-30 09:35:00,116.94,116.95,116.81,116.83,17434.0,104.9026,104.9115,104.7859,104.8039,17434.0
2017-10-30 09:40:00,116.83,116.91,116.68,116.68,24492.0,104.8039,104.8756,104.6693,104.6693,24492.0
2017-10-30 09:45:00,116.65,116.67,116.63,116.66,17323.0,104.6424,104.6603,104.6245,104.6514,17323.0
2017-10-30 09:50:00,116.66,116.75,116.65,116.73,57795.0,104.6514,104.7321,104.6424,104.7142,57795.0
2017-10-30 09:55:00,116.73,116.75,116.68,116.7,29101.0,104.7142,104.7321,104.6693,104.6873,29101.0
2017-10-30 10:00:00,116.71,116.75,116.65,116.71,51326.0,104.6962,104.7321,104.6424,104.6962,51326.0
2017-10-30 10:05:00,116.71,116.88,116.7,116.88,61333.0,104.6962,104.8487,104.6873,104.8487,61333.0
2017-10-30 10:10:00,116.88,116.88,116.77,116.85,34942.0,104.8487,104.8487,104.7501,104.8218,34942.0
2017-10-30 10:15:00,116.85,116.85,116.8,116.8,31586.0,104.8218,104.8218,104.777,104.777,31586.0
2017-10-30 10:20:00,116.8,116.82,116.72,116.72,30487.0,104.777,104.7949,104.7052,104.7052,30487.0
2017-10-30 10:25:00,116.72,116.8,116.69,116.76,26980.0,104.7052,104.777,104.6783,104.7411,26980.0
2017-10-30 10:30:00,116.76,116.76,116.7,116.7,51866.0,104.7411,104.7411,104.6873,104.6873,51866.0
2017-10-30 10:35:00,116.71,116.78,116.66,116.74,21791.0,104.6962,104.759,104.6514,104.7231,21791.0
2017-10-30 10:40:00,116.73,116.75,116.68,116.74,28976.0,104.7142,104.7321,104.6693,104.7231,28976.0
2017-10-30 10:45:00,116.74,116.78,116.73,116.76,17384.0,104.7231,104.759,104.7142,104.7411,17384.0
2017-10-30 10:50:00,116.75,116.79,116.74,116.78,20193.0,104.7321,104.768,104.7231,104.759,20193.0
2017-10-30 10:55:00,116.78,116.81,116.76,116.8,73206.0,104.759,104.7859,104.7411,104.777,73206.0
2017-10-30 11:00:00,116.8,116.8,116.73,116.74,37010.0,104.777,104.777,104.7142,104.7231,37010.0
2017-10-30 11:05:00,116.73,116.75,116.72,116.72,17345.0,104.7142,104.7321,104.7052,104.7052,17345.0
2017-10-30 11:10:00,116.72,116.82,116.7,116.79,116429.0,104.7052,104.7949,104.6873,104.768,116429.0
2017-10-30 11:15:00,116.8,116.8,116.75,116.76,60300.0,104.777,104.777,104.7321,104.7411,60300.0
2017-10-30 11:20:00,116.76,116.79,116.69,116.77,35192.0,104.7411,104.768,104.6783,104.7501,35192.0
2017-10-30 11:25:00,116.77,116.77,116.69,116.7,56126.0,104.7501,104.7501,104.6783,104.6873,56126.0
2017-10-30 11:30:00,116.7,116.77,116.7,116.76,30949.0,104.6873,104.7501,104.6873,104.7411,30949.0
2017-10-30 11:35:00,116.76,116.77,116.71,116.73,23980.0,104.7411,104.7501,104.6962,104.7142,23980.0
2017-10-30 11:40:00,116.73,116.79,116.71,116.73,19698.0,104.7142,104.768,104.6962,104.7142,19698.0
2017-10-30 11:45:00,116.73,116.8,116.73,116.78,38335.0,104.7142,104.777,104.7142,104.759,38335.0
2017-10-30 11:50:00,116.77,116.79,116.75,116.75,21346.0,104.7501,104.768,104.7321,104.7321,21346.0
2017-10-30 11:55:00,116.75,116.76,116.73,116.73,8900.0,104.7321,104.7411,104.7142,104.7142,8900.0
2017-10-30 12:00:00,116.73,116.76,116.72,116.73,21420.0,104.7142,104.7411,104.7052,104.7142,21420.0
2017-10-30 12:05:00,116.73,116.73,116.7,116.7,12235.0,104.7142,104.7142,104.6873,104.6873,12235.0
2017-10-30 12:10:00,116.7,116.71,116.7,116.7,2115.0,104.6873,104.6962,104.6873,104.6873,2115.0
2017-10-30 12:15:00,116.71,116.75,116.66,116.71,32033.0,104.6962,104.7321,104.6514,104.6962,32033.0
2017-10-30 12:20:00,116.71,116.75,116.7,116.74,35142.0,104.6962,104.7321,104.6873,104.7231,35142.0
2017-10-30 12:25:00,116.74,116.75,116.69,116.71,52280.0,104.7231,104.7321,104.6783,104.6962,52280.0
2017-10-30 12:30:00,116.71,116.76,116.69,116.75,16287.0,104.6962,104.7411,104.6783,104.7321,16287.0
2017-10-30 12:35:00,116.76,116.79,116.71,116.71,10885.0,104.7411,104.768,104.6962,104.6962,10885.0
2017-10-30 12:40:00,116.7,116.78,116.69,116.77,12491.0,104.6873,104.759,104.6783,104.7501,12491.0
2017-10-30 12:45:00,116.76,116.76,116.69,116.7,18945.0,104.7411,104.7411,104.6783,104.6873,18945.0
2017-10-30 12:50:00,116.7,116.73,116.69,116.71,21017.0,104.6873,104.7142,104.6783,104.6962,21017.0
2017-10-30 12:55:00,116.71,116.73,116.7,116.72,9614.0,104.6962,104.7142,104.6873,104.7052,9614.0
2017-10-30 13:00:00,116.72,116.73,116.71,116.71,12598.0,104.7052,104.7142,104.6962,104.6962,12598.0
2017-10-30 13:05:00,116.71,116.74,116.7,116.72,19140.0,104.6962,104.7231,104.6873,104.7052,19140.0
2017-10-30 13:10:00,116.73,116.8,116.73,116.74,21429.0,104.7142,104.777,104.7142,104.7231,21429.0
2017-10-30 13:15:00,116.74,116.76,116.74,116.74,8389.0,104.7231,104.7411,104.7231,104.7231,8389.0
2017-10-30 13:20:00,116.73,116.74,116.73,116.73,1544.0,104.7142,104.7231,104.7142,104.7142,1544.0
2017-10-30 13:25:00,116.74,116.74,116.71,116.72,20844.0,104.7231,104.7231,104.6962,104.7052,20844.0
2017-10-30 13:30:00,116.73,116.73,116.7,116.7,12133.0,104.7142,104.7142,104.6873,104.6873,12133.0
2017-10-30 13:35:00,116.71,116.75,116.7,116.74,32717.0,104.6962,104.7321,104.6873,104.7231,32717.0
2017-10-30 13:40:00,116.74,116.74,116.71,116.71,12714.0,104.7231,104.7231,104.6962,104.6962,12714.0
2017-10-30 13:45:00,116.72,116.75,116.71,116.72,20060.0,104.7052,104.7321,104.6962,104.7052,20060.0
2017-10-30 13:50:00,116.73,116.74,116.69,116.69,38386.0,104.7142,104.7231,104.6783,104.6783,38386.0
2017-10-30 13:55:00,116.7,116.71,116.68,116.69,19065.0,104.6873,104.6962,104.6693,104.6783,19065.0
2017-10-30 14:00:00,116.69,116.73,116.69,116.7,20709.0,104.6783,104.7142,104.6783,104.6873,20709.0
2017-10-30 14:05:00,116.7,116.73,116.69,116.71,17026.0,104.6873,104.7142,104.6783,104.6962,17026.0
2017-10-30 14:10:00,116.71,116.74,116.69,116.7,22877.0,104.6962,104.7231,104.6783,104.6873,22877.0
2017-10-30 14:15:00,116.69,116.73,116.66,116.67,20066.0,104.6783,104.7142,104.6514,104.6603,20066.0
2017-10-30 14:20:00,116.67,116.69,116.66,116.68,15133.0,104.6603,104.6783,104.6514,104.6693,15133.0
2017-10-30 14:25:00,116.69,116.72,116.68,116.7,23913.0,104.6783,104.7052,104.6693,104.6873,23913.0
2017-10-30 14:30:00,116.71,116.71,116.69,116.7,15817.0,104.6962,104.6962,104.6783,104.6873,15817.0
2017-10-30 14:35:00,116.7,116.7,116.67,116.68,9423.0,104.6873,104.6873,104.6603,104.6693,9423.0
2017-10-30 14:40:00,116.68,116.69,116.67,116.69,14426.0,104.6693,104.6783,104.6603,104.6783,14426.0
2017-10-30 14:45:00,116.69,116.69,116.68,116.69,12038.0,104.6783,104.6783,104.6693,104.6783,12038.0
2017-10-30 14:50:00,116.69,116.75,116.68,116.74,24185.0,104.6783,104.7321,104.6693,104.7231,24185.0
2017-10-30 14:55:00,116.73,116.76,116.73,116.75,42963.0,104.7142,104.7411,104.7142,104.7321,42963.0
2017-10-30 15:00:00,116.75,116.75,116.73,116.74,23879.0,104.7321,104.7321,104.7142,104.7231,23879.0
2017-10-30 15:05:00,116.74,116.75,116.74,116.75,8256.0,104.7231,104.7321,104.7231,104.7321,8256.0
2017-10-30 15:10:00,116.74,116.78,116.74,116.77,27050.0,104.7231,104.759,104.7231,104.7501,27050.0
2017-10-30 15:15:00,116.77,116.79,116.75,116.76,26609.0,104.7501,104.768,104.7321,104.7411,26609.0
2017-10-30 15:20:00,116.76,116.76,116.74,116.75,7567.0,104.7411,104.7411,104.7231,104.7321,7567.0
2017-10-30 15:25:00,116.75,116.76,116.72,116.73,30948.0,104.7321,104.7411,104.7052,104.7142,30948.0
2017-10-30 15:30:00,116.73,116.73,116.72,116.72,12306.0,104.7142,104.7142,104.7052,104.7052,12306.0
2017-10-30 15:35:00,116.73,116.82,116.72,116.82,44261.0,104.7142,104.7949,104.7052,104.7949,44261.0
2017-10-30 15:40:00,116.81,116.82,116.73,116.73,24569.0,104.7859,104.7949,104.7142,104.7142,24569.0
2017-10-30 15:45:00,116.73,116.74,116.72,116.73,48380.0,104.7142,104.7231,104.7052,104.7142,48380.0
2017-10-30 15:50:00,116.73,116.73,116.72,116.73,34135.0,104.7142,104.7142,104.7052,104.7142,34135.0
2017-10-30 15:55:00,116.73,116.75,116.71,116.73,119750.0,104.7142,104.7321,104.6962,104.7142,119750.0
2017-10-31 09:30:00,116.7,116.77,116.5,116.74,56447.0,104.6873,104.7501,104.5078,104.7231,56447.0
2017-10-31 09:35:00,116.74,116.79,116.68,116.78,16108.0,104.7231,104.768,104.6693,104.759,16108.0
2017-10-31 09:40:00,116.79,116.82,116.74,116.75,53449.0,104.768,104.7949,104.7231,104.7321,53449.0
2017-10-31 09:45:00,116.75,116.81,116.74,116.78,90700.0,104.7321,104.7859,104.7231,104.759,90700.0
2017-10-31 09:50:00,116.78,116.78,116.68,116.7,82102.0,104.759,104.759,104.6693,104.6873,82102.0
2017-10-31 09:55:00,116.7,116.74,116.67,116.73,28725.0,104.6873,104.7231,104.6603,104.7142,28725.0
2017-10-31 10:00:00,116.73,116.73,116.7,116.73,22023.0,104.7142,104.7142,104.6873,104.7142,22023.0
2017-10-31 10:05:00,116.72,116.82,116.72,116.8,23709.0,104.7052,104.7949,104.7052,104.777,23709.0
2017-10-31 10:10:00,116.8,116.86,116.78,116.83,25944.0,104.777,104.8308,104.759,104.8039,25944.0
2017-10-31 10:15:00,116.82,116.86,116.82,116.85,12073.0,104.7949,104.8308,104.7949,104.8218,12073.0
2017-10-31 10:20:00,116.86,116.87,116.81,116.85,27233.0,104.8308,104.8398,104.7859,104.8218,27233.0
2017-10-31 10:25:00,116.87,116.91,116.86,116.9,17149.0,104.8398,104.8756,104.8308,104.8667,17149.0
2017-10-31 10:30:00,116.88,116.88,116.81,116.84,13709.0,104.8487,104.8487,104.7859,104.8129,13709.0
2017-10-31 10:35:00,116.82,116.82,116.75,116.8,42938.0,104.7949,104.7949,104.7321,104.777,42938.0
2017-10-31 10:40:00,116.8,116.83,116.76,116.81,16525.0,104.777,104.8039,104.7411,104.7859,16525.0
2017-10-31 10:45:00,116.82,116.82,116.77,116.81,10993.0,104.7949,104.7949,104.7501,104.7859,10993.0
2017-10-31 10:50:00,116.8,116.83,116.8,116.82,16540.0,104.777,104.8039,104.777,104.7949,16540.0
2017-10-31 10:55:00,116.82,116.85,116.8,116.83,10723.0,104.7949,104.8218,104.777,104.8039,10723.0
2017-10-31 11:00:00,116.84,116.85,116.82,116.84,16833.0,104.8129,104.8218,104.7949,104.8129,16833.0
2017-10-31 11:05:00,116.84,116.88,116.83,116.88,11827.0,104.8129,104.8487,104.8039,104.8487,11827.0
2017-10-31 11:10:00,116.87,116.89,116.86,116.88,7121.0,104.8398,104.8577,104.8308,104.8487,7121.0
2017-10-31 11:15:00,116.89,116.89,116.86,116.89,11300.0,104.8577,104.8577,104.8308,104.8577,11300.0
2017-10-31 11:20:00,116.89,116.94,116.88,116.94,19449.0,104.8577,104.9026,104.8487,104.9026,19449.0
2017-10-31 11:25:00,116.94,116.95,116.92,116.95,12951.0,104.9026,104.9115,104.8846,104.9115,12951.0
2017-10-31 11:30:00,116.96,116.99,116.94,116.98,30511.0,104.9205,104.9474,104.9026,104.9384,30511.0
2017-10-31 11:35:00,116.98,116.98,116.96,116.96,17993.0,104.9384,104.9384,104.9205,104.9205,17993.0
2017-10-31 11:40:00,116.97,116.98,116.96,116.96,3055.0,104.9295,104.9384,104.9205,104.9205,3055.0
2017-10-31 11:45:00,116.97,116.98,116.95,116.96,11939.0,104.9295,104.9384,104.9115,104.9205,11939.0
2017-10-31 11:50:00,116.96,116.97,116.95,116.96,7700.0,104.9205,104.9295,104.9115,104.9205,7700.0
2017-10-31 11:55:00,116.96,116.97,116.95,116.97,9079.0,104.9205,104.9295,104.9115,104.9295,9079.0
2017-10-31 12:00:00,116.96,116.98,116.96,116.96,7219.0,104.9205,104.9384,104.9205,104.9205,7219.0
2017-10-31 12:05:00,116.96,116.98,116.96,116.96,12007.0,104.9205,104.9384,104.9205,104.9205,12007.0
2017-10-31 12:10:00,116.96,116.99,116.95,116.99,12464.0,104.9205,104.9474,104.9115,104.9474,12464.0
2017-10-31 12:15:00,116.99,116.99,116.94,116.97,16377.0,104.9474,104.9474,104.9026,104.9295,16377.0
2017-10-31 12:20:00,116.96,116.96,116.9,116.91,21462.0,104.9205,104.9205,104.8667,104.8756,21462.0
2017-10-31 12:25:00,116.91,116.93,116.9,116.92,26090.0,104.8756,104.8936,104.8667,104.8846,26090.0
2017-10-31 12:30:00,116.91,116.93,116.9,116.91,12507.0,104.8756,104.8936,104.8667,104.8756,12507.0
2017-10-31 12:35:00,116.91,116.95,116.9,116.9,17338.0,104.8756,104.9115,104.8667,104.8667,17338.0
2017-10-31 12:40:00,116.9,116.92,116.9,116.9,11931.0,104.8667,104.8846,104.8667,104.8667,11931.0
2017-10-31 12:45:00,116.9,116.96,116.9,116.96,16832.0,104.8667,104.9205,104.8667,104.9205,16832.0
2017-10-31 12:50:00,116.96,116.98,116.95,116.95,11612.0,104.9205,104.9384,104.9115,104.9115,11612.0
2017-10-31 12:55:00,116.95,116.99,116.95,116.97,6654.0,104.9115,104.9474,104.9115,104.9295,6654.0
2017-10-31 13:00:00,116.97,116.98,116.95,116.97,9175.0,104.9295,104.9384,104.9115,104.9295,9175.0
2017-10-31 13:05:00,116.98,116.99,116.97,116.98,12350.0,104.9384,104.9474,104.9295,104.9384,12350.0
2017-10-31 13:10:00,116.98,117.02,116.98,117.02,40994.0,104.9384,104.9743,104.9384,104.9743,40994.0
2017-10-31 13:15:00,117.01,117.07,117.01,117.02,19009.0,104.9654,105.0192,104.9654,104.9743,19009.0
2017-10-31 13:20:00,117.03,117.05,117.01,117.02,29886.0,104.9833,105.0012,104.9654,104.9743,29886.0
2017-10-31 13:25:00,117.03,117.06,117.02,117.04,8937.0,104.9833,105.0102,104.9743,104.9923,8937.0
2017-10-31 13:30:00,117.04,117.05,117.01,117.01,7292.0,104.9923,105.0012,104.9654,104.9654,7292.0
2017-10-31 13:35:00,117.01,117.05,117.01,117.01,11583.0,104.9654,105.0012,104.9654,104.9654,11583.0
2017-10-31 13:40:00,117.01,117.02,116.92,116.93,12041.0,104.9654,104.9743,104.8846,104.8936,12041.0
2017-10-31 13:45:00,116.95,116.95,116.91,116.91,6497.0,104.9115,104.9115,104.8756,104.8756,6497.0
2017-10-31 13:50:00,116.92,116.96,116.91,116.95,11200.0,104.8846,104.9205,104.8756,104.9115,11200.0
2017-10-31 13:55:00,116.95,116.97,116.94,116.96,19175.0,104.9115,104.9295,104.9026,104.9205,19175.0
2017-10-31 14:00:00,116.95,116.98,116.95,116.97,12983.0,104.9115,104.9384,104.9115,104.9295,12983.0
2017-10-31 14:05:00,116.97,116.99,116.95,116.98,6009.0,104.9295,104.9474,104.9115,104.9384,6009.0
2017-10-31 14:10:00,116.98,116.98,116.93,116.94,24577.0,104.9384,104.9384,104.8936,104.9026,24577.0
2017-10-31 14:15:00,116.94,116.97,116.93,116.93,14271.0,104.9026,104.9295,104.8936,104.8936,14271.0
2017-10-31 14:20:00,116.94,116.95,116.93,116.94,7840.0,104.9026,104.9115,104.8936,104.9026,7840.0
2017-10-31 14:25:00,116.95,116.96,116.93,116.94,36544.0,104.9115,104.9205,104.8936,104.9026,36544.0
2017-10-31 14:30:00,116.94,116.94,116.93,116.94,8936.0,104.9026,104.9026,104.8936,104.9026,8936.0
2017-10-31 14:35:00,116.93,116.94,116.93,116.93,8353.0,104.8936,104.9026,104.8936,104.8936,8353.0
2017-10-31 14:40:00,116.93,116.93,116.9,116.91,28298.0,104.8936,104.8936,104.8667,104.8756,28298.0
2017-10-31 14:45:00,116.92,116.93,116.91,116.93,9120.0,104.8846,104.8936,104.8756,104.8936,9120.0
2017-10-31 14:50:00,116.93,116.96,116.92,116.94,18990.0,104.8936,104.9205,104.8846,104.9026,18990.0
2017-10-31 14:55:00,116.94,116.99,116.93,116.95,17497.0,104.9026,104.9474,104.8936,104.9115,17497.0
2017-10-31 15:00:00,116.96,117.01,116.95,116.99,27454.0,104.9205,104.9654,104.9115,104.9474,27454.0
2017-10-31 15:05:00,117.0,117.03,116.99,117.0,18734.0,104.9564,104.9833,104.9474,104.9564,18734.0
2017-10-31 15:10:00,117.01,117.05,117.0,117.05,15706.0,104.9654,105.0012,104.9564,105.0012,15706.0
2017-10-31 15:15:00,117.05,117.05,117.02,117.03,13691.0,105.0012,105.0012,104.9743,104.9833,13691.0
2017-10-31 15:20:00,117.02,117.06,116.99,117.03,44851.0,104.9743,105.0102,104.9474,104.9833,44851.0
2017-10-31 15:25:00,117.03,117.03,116.99,117.0,17019.0,104.9833,104.9833,104.9474,104.9564,17019.0
2017-10-31 15:30:00,117.0,117.03,116.98,117.01,14902.0,104.9564,104.9833,104.9384,104.9654,14902.0
2017-10-31 15:35:00,117.02,117.02,116.99,117.0,17933.0,104.9743,104.9743,104.9474,104.9564,17933.0
2017-10-31 15:40:00,117.0,117.0,116.99,117.0,11100.0,104.9564,104.9564,104.9474,104.9564,11100.0
2017-10-31 15:45:00,116.99,117.03,116.98,117.01,93506.0,104.9474,104.9833,104.9384,104.9654,93506.0
2017-10-31 15:50:00,117.01,117.04,116.97,116.98,74001.0,104.9654,104.9923,104.9295,104.9384,74001.0
2017-10-31 15:55:00,116.98,117.01,116.95,116.95,148531.0,104.9384,104.9654,104.9115,104.9115,148531.0
2017-11-01 09:30:00,117.05,117.6,117.05,117.5,158439.0,105.0012,105.4946,105.0012,105.4049,158439.0
2017-11-01 09:35:00,117.54,117.73,117.49,117.55,58197.0,105.4408,105.6112,105.3959,105.4498,58197.0
2017-11-01 09:40:00,117.53,117.55,117.34,117.34,25506.0,105.4318,105.4498,105.2614,105.2614,25506.0
2017-11-01 09:45:00,117.33,117.33,117.23,117.28,30338.0,105.2524,105.2524,105.1627,105.2076,30338.0
2017-11-01 09:50:00,117.3,117.37,117.28,117.35,17197.0,105.2255,105.2883,105.2076,105.2704,17197.0
2017-11-01 09:55:00,117.35,117.58,117.35,117.58,24007.0,105.2704,105.4767,105.2704,105.4767,24007.0
2017-11-01 10:00:00,117.58,117.59,117.46,117.49,164251.0,105.4767,105.4856,105.369,105.3959,164251.0
2017-11-01 10:05:00,117.5,117.57,117.48,117.53,32957.0,105.4049,105.4677,105.387,105.4318,32957.0
2017-11-01 10:10:00,117.52,117.53,117.41,117.48,22065.0,105.4229,105.4318,105.3242,105.387,22065.0
2017-11-01 10:15:00,117.46,117.49,117.45,117.48,5973.0,105.369,105.3959,105.3601,105.387,5973.0
2017-11-01 10:20:00,117.48,117.5,117.39,117.45,26534.0,105.387,105.4049,105.3062,105.3601,26534.0
2017-11-01 10:25:00,117.46,117.54,117.44,117.54,98029.0,105.369,105.4408,105.3511,105.4408,98029.0
2017-11-01 10:30:00,117.54,117.63,117.53,117.59,38161.0,105.4408,105.5215,105.4318,105.4856,38161.0
2017-11-01 10:35:00,117.59,117.64,117.57,117.57,34121.0,105.4856,105.5305,105.4677,105.4677,34121.0
2017-11-01 10:40:00,117.56,117.65,117.54,117.62,20492.0,105.4587,105.5395,105.4408,105.5126,20492.0
2017-11-01 10:45:00,117.62,117.62,117.55,117.59,20780.0,105.5126,105.5126,105.4498,105.4856,20780.0
2017-11-01 10:50:00,117.58,117.6,117.51,117.51,15888.0,105.4767,105.4946,105.4139,105.4139,15888.0
2017-11-01 10:55:00,117.52,117.54,117.45,117.46,18698.0,105.4229,105.4408,105.3601,105.369,18698.0
2017-11-01 11:00:00,117.46,117.46,117.32,117.36,41012.0,105.369,105.369,105.2434,105.2793,41012.0
2017-11-01 11:05:00,117.37,117.39,117.31,117.34,35243.0,105.2883,105.3062,105.2345,105.2614,35243.0
2017-11-01 11:10:00,117.34,117.47,117.33,117.47,28590.0,105.2614,105.378,105.2524,105.378,28590.0
2017-11-01 11:15:00,117.46,117.48,117.4,117.44,8700.0,105.369,105.387,105.3152,105.3511,8700.0
2017-11-01 11:20:00,117.44,117.44,117.37,117.39,12263.0,105.3511,105.3511,105.2883,105.3062,12263.0
2017-11-01 11:25:00,117.4,117.42,117.36,117.42,10696.0,105.3152,105.3331,105.2793,105.3331,10696.0
2017-11-01 11:30:00,117.42,117.42,117.4,117.42,12025.0,105.3331,105.3331,105.3152,105.3331,12025.0
2017-11-01 11:35:00,117.43,117.43,117.31,117.38,16689.0,105.3421,105.3421,105.2345,105.2973,16689.0
2017-11-01 11:40:00,117.39,117.46,117.38,117.44,18176.0,105.3062,105.369,105.2973,105.3511,18176.0
2017-11-01 11:45:00,117.45,117.45,117.41,117.45,13507.0,105.3601,105.3601,105.3242,105.3601,13507.0
2017-11-01 11:50:00,117.44,117.46,117.42,117.43,14566.0,105.3511,105.369,105.3331,105.3421,14566.0
2017-11-01 11:55:00,117.42,117.46,117.42,117.45,9585.0,105.3331,105.369,105.3331,105.3601,9585.0
2017-11-01 12:00:00,117.46,117.46,117.34,117.35,12415.0,105.369,105.369,105.2614,105.2704,12415.0
2017-11-01 12:05:00,117.35,117.41,117.34,117.4,9438.0,105.2704,105.3242,105.2614,105.3152,9438.0
2017-11-01 12:10:00,117.41,117.44,117.41,117.43,4800.0,105.3242,105.3511,105.3242,105.3421,4800.0
2017-11-01 12:15:00,117.44,117.44,117.38,117.4,17520.0,105.3511,105.3511,105.2973,105.3152,17520.0
2017-11-01 12:20:00,117.4,117.41,117.35,117.35,16798.0,105.3152,105.3242,105.2704,105.2704,16798.0
2017-11-01 12:25:00,117.37,117.38,117.33,117.34,14667.0,105.2883,105.2973,105.2524,105.2614,14667.0
2017-11-01 12:30:00,117.35,117.36,117.13,117.26,22342.0,105.2704,105.2793,105.073,105.1896,22342.0
2017-11-01 12:35:00,117.26,117.27,117.2,117.26,16316.0,105.1896,105.1986,105.1358,105.1896,16316.0
2017-11-01 12:40:00,117.26,117.29,117.25,117.28,11694.0,105.1896,105.2165,105.1806,105.2076,11694.0
2017-11-01 12:45:00,117.29,117.35,117.27,117.3,19400.0,105.2165,105.2704,105.1986,105.2255,19400.0
2017-11-01 12:50:00,117.3,117.36,117.3,117.31,8400.0,105.2255,105.2793,105.2255,105.2345,8400.0
2017-11-01 12:55:00,117.32,117.32,117.21,117.25,11163.0,105.2434,105.2434,105.1448,105.1806,11163.0
2017-11-01 13:00:00,117.25,117.25,117.18,117.2,16480.0,105.1806,105.1806,105.1179,105.1358,16480.0
2017-11-01 13:05:00,117.19,117.2,117.05,117.05,24695.0,105.1268,105.1358,105.0012,105.0012,24695.0
2017-11-01 13:10:00,117.05,117.05,116.88,116.93,30476.0,105.0012,105.0012,104.8487,104.8936,30476.0
2017-11-01 13:15:00,116.93,117.01,116.93,117.0,20769.0,104.8936,104.9654,104.8936,104.9564,20769.0
2017-11-01 13:20:00,117.01,117.14,116.99,117.14,17657.0,104.9654,105.082,104.9474,105.082,17657.0
2017-11-01 13:25:00,117.15,117.18,117.1,117.13,22380.0,105.0909,105.1179,105.0461,105.073,22380.0
2017-11-01 13:30:00,117.13,117.26,117.13,117.24,16700.0,105.073,105.1896,105.073,105.1717,16700.0
2017-11-01 13:35:00,117.25,117.25,117.18,117.22,22586.0,105.1806,105.1806,105.1179,105.1537,22586.0
2017-11-01 13:40:00,117.22,117.31,117.22,117.25,25855.0,105.1537,105.2345,105.1537,105.1806,25855.0
2017-11-01 13:45:00,117.25,117.33,117.24,117.3,18981.0,105.1806,105.2524,105.1717,105.2255,18981.0
2017-11-01 13:50:00,117.3,117.3,117.18,117.2,23760.0,105.2255,105.2255,105.1179,105.1358,23760.0
2017-11-01 13:55:00,117.2,117.33,117.2,117.33,19412.0,105.1358,105.2524,105.1358,105.2524,19412.0
2017-11-01 14:00:00,117.31,117.43,117.3,117.36,21208.0,105.2345,105.3421,105.2255,105.2793,21208.0
2017-11-01 14:05:00,117.36,117.41,117.28,117.33,23845.0,105.2793,105.3242,105.2076,105.2524,23845.0
2017-11-01 14:10:00,117.33,117.36,117.27,117.34,26021.0,105.2524,105.2793,105.1986,105.2614,26021.0
2017-11-01 14:15:00,117.34,117.35,117.22,117.27,13978.0,105.2614,105.2704,105.1537,105.1986,13978.0
2017-11-01 14:20:00,117.26,117.27,117.23,117.24,18642.0,105.1896,105.1986,105.1627,105.1717,18642.0
2017-11-01 14:25:00,117.23,117.29,117.23,117.24,18200.0,105.1627,105.2165,105.1627,105.1717,18200.0
2017-11-01 14:30:00,117.23,117.35,117.23,117.33,23234.0,105.1627,105.2704,105.1627,105.2524,23234.0
2017-11-01 14:35:00,117.35,117.4,117.33,117.37,22118.0,105.2704,105.3152,105.2524,105.2883,22118.0
2017-11-01 14:40:00,117.38,117.4,117.36,117.37,23709.0,105.2973,105.3152,105.2793,105.2883,23709.0
2017-11-01 14:45:00,117.39,117.4,117.36,117.38,15409.0,105.3062,105.3152,105.2793,105.2973,15409.0
2017-11-01 14:50:00,117.37,117.37,117.34,117.34,15311.0,105.2883,105.2883,105.2614,105.2614,15311.0
2017-11-01 14:55:00,117.36,117.4,117.34,117.37,22290.0,105.2793,105.3152,105.2614,105.2883,22290.0
2017-11-01 15:00:00,117.37,117.42,117.36,117.38,32958.0,105.2883,105.3331,105.2793,105.2973,32958.0
2017-11-01 15:05:00,117.38,117.4,117.38,117.39,16603.0,105.2973,105.3152,105.2973,105.3062,16603.0
2017-11-01 15:10:00,117.38,117.39,117.29,117.31,32136.0,105.2973,105.3062,105.2165,105.2345,32136.0
2017-11-01 15:15:00,117.3,117.3,117.18,117.24,20987.0,105.2255,105.2255,105.1179,105.1717,20987.0
2017-11-01 15:20:00,117.24,117.34,117.23,117.3,38060.0,105.1717,105.2614,105.1627,105.2255,38060.0
2017-11-01 15:25:00,117.29,117.31,117.24,117.25,12300.0,105.2165,105.2345,105.1717,105.1806,12300.0
2017-11-01 15:30:00,117.25,117.28,117.24,117.27,32250.0,105.1806,105.2076,105.1717,105.1986,32250.0
2017-11-01 15:35:00,117.26,117.27,117.22,117.25,16759.0,105.1896,105.1986,105.1537,105.1806,16759.0
2017-11-01 15:40:00,117.25,117.3,117.24,117.3,33328.0,105.1806,105.2255,105.1717,105.2255,33328.0
2017-11-01 15:45:00,117.29,117.35,117.29,117.3,105882.0,105.2165,105.2704,105.2165,105.2255,105882.0
2017-11-01 15:50:00,117.3,117.34,117.24,117.26,67589.0,105.2255,105.2614,105.1717,105.1896,67589.0
2017-11-01 15:55:00,117.26,117.31,117.21,117.25,81783.0,105.1896,105.2345,105.1448,105.1806,81783.0
2017-11-02 09:30:00,117.03,117.25,117.03,117.24,60742.0,104.9833,105.1806,104.9833,105.1717,60742.0
2017-11-02 09:35:00,117.23,117.41,117.21,117.41,16475.0,105.1627,105.3242,105.1448,105.3242,16475.0
2017-11-02 09:40:00,117.43,117.54,117.43,117.51,17960.0,105.3421,105.4408,105.3421,105.4139,17960.0
2017-11-02 09:45:00,117.51,117.56,117.51,117.55,9441.0,105.4139,105.4587,105.4139,105.4498,9441.0
2017-11-02 09:50:00,117.55,117.56,117.5,117.51,7750.0,105.4498,105.4587,105.4049,105.4139,7750.0
2017-11-02 09:55:00,117.48,117.56,117.47,117.56,32730.0,105.387,105.4587,105.378,105.4587,32730.0
2017-11-02 10:00:00,117.55,117.56,117.43,117.44,31799.0,105.4498,105.4587,105.3421,105.3511,31799.0
2017-11-02 10:05:00,117.45,117.52,117.35,117.42,38874.0,105.3601,105.4229,105.2704,105.3331,38874.0
2017-11-02 10:10:00,117.41,117.42,117.34,117.4,27537.0,105.3242,105.3331,105.2614,105.3152,27537.0
2017-11-02 10:15:00,117.4,117.5,117.4,117.47,12589.0,105.3152,105.4049,105.3152,105.378,12589.0
2017-11-02 10:20:00,117.48,117.49,117.27,117.27,80992.0,105.387,105.3959,105.1986,105.1986,80992.0
2017-11-02 10:25:00,117.26,117.4,117.26,117.33,20542.0,105.1896,105.3152,105.1896,105.2524,20542.0
2017-11-02 10:30:00,117.33,117.37,117.28,117.32,27001.0,105.2524,105.2883,105.2076,105.2434,27001.0
2017-11-02 10:35:00,117.32,117.37,117.29,117.35,17321.0,105.2434,105.2883,105.2165,105.2704,17321.0
2017-11-02 10:40:00,117.34,117.41,117.11,117.11,101017.0,105.2614,105.3242,105.0551,105.0551,101017.0
2017-11-02 10:45:00,117.12,117.28,117.12,117.22,36222.0,105.064,105.2076,105.064,105.1537,36222.0
2017-11-02 10:50:00,117.18,117.22,117.03,117.03,65178.0,105.1179,105.1537,104.9833,104.9833,65178.0
2017-11-02 10:55:00,117.03,117.03,116.69,116.69,87100.0,104.9833,104.9833,104.6783,104.6783,87100.0
2017-11-02 11:00:00,116.7,117.07,116.57,117.01,163954.0,104.6873,105.0192,104.5706,104.9654,163954.0
2017-11-02 11:05:00,117.02,117.1,117.0,117.01,13600.0,104.9743,105.0461,104.9564,104.9654,13600.0
2017-11-02 11:10:00,117.01,117.05,116.99,117.0,23873.0,104.9654,105.0012,104.9474,104.9564,23873.0
2017-11-02 11:15:00,117.01,117.02,116.92,116.95,44440.0,104.9654,104.9743,104.8846,104.9115,44440.0
2017-11-02 11:20:00,116.95,117.06,116.94,116.99,32779.0,104.9115,105.0102,104.9026,104.9474,32779.0
2017-11-02 11:25:00,116.97,117.0,116.94,116.98,15756.0,104.9295,104.9564,104.9026,104.9384,15756.0
2017-11-02 11:30:00,116.98,117.05,116.97,116.97,24620.0,104.9384,105.0012,104.9295,104.9295,24620.0
2017-11-02 11:35:00,116.97,116.98,116.85,116.85,10939.0,104.9295,104.9384,104.8218,104.8218,10939.0
2017-11-02 11:40:00,116.86,116.93,116.81,116.91,9921.0,104.8308,104.8936,104.7859,104.8756,9921.0
2017-11-02 11:45:00,116.91,116.94,116.77,116.77,21033.0,104.8756,104.9026,104.7501,104.7501,21033.0
2017-11-02 11:50:00,116.78,116.87,116.78,116.87,53265.0,104.759,104.8398,104.759,104.8398,53265.0
2017-11-02 11:55:00,116.85,116.89,116.79,116.82,15700.0,104.8218,104.8577,104.768,104.7949,15700.0
2017-11-02 12:00:00,116.82,116.93,116.8,116.88,26335.0,104.7949,104.8936,104.777,104.8487,26335.0
2017-11-02 12:05:00,116.9,116.93,116.86,116.92,16116.0,104.8667,104.8936,104.8308,104.8846,16116.0
2017-11-02 12:10:00,116.92,116.99,116.86,116.89,19447.0,104.8846,104.9474,104.8308,104.8577,19447.0
2017-11-02 12:15:00,116.9,117.01,116.9,117.01,10307.0,104.8667,104.9654,104.8667,104.9654,10307.0
2017-11-02 12:20:00,117.0,117.0,116.9,116.91,12854.0,104.9564,104.9564,104.8667,104.8756,12854.0
2017-11-02 12:25:00,116.93,116.99,116.91,116.92,12020.0,104.8936,104.9474,104.8756,104.8846,12020.0
2017-11-02 12:30:00,116.94,116.94,116.85,116.86,14765.0,104.9026,104.9026,104.8218,104.8308,14765.0
2017-11-02 12:35:00,116.87,116.88,116.79,116.82,14215.0,104.8398,104.8487,104.768,104.7949,14215.0
2017-11-02 12:40:00,116.83,116.88,116.78,116.79,23211.0,104.8039,104.8487,104.759,104.768,23211.0
2017-11-02 12:45:00,116.79,116.84,116.78,116.81,11150.0,104.768,104.8129,104.759,104.7859,11150.0
2017-11-02 12:50:00,116.81,116.85,116.78,116.81,22756.0,104.7859,104.8218,104.759,104.7859,22756.0
2017-11-02 12:55:00,116.82,116.86,116.81,116.84,9600.0,104.7949,104.8308,104.7859,104.8129,9600.0
2017-11-02 13:00:00,116.84,116.87,116.8,116.86,30365.0,104.8129,104.8398,104.777,104.8308,30365.0
2017-11-02 13:05:00,116.85,116.91,116.85,116.9,18833.0,104.8218,104.8756,104.8218,104.8667,18833.0
2017-11-02 13:10:00,116.9,116.92,116.88,116.9,8700.0,104.8667,104.8846,104.8487,104.8667,8700.0
2017-11-02 13:15:00,116.91,116.93,116.88,116.88,20276.0,104.8756,104.8936,104.8487,104.8487,20276.0
2017-11-02 13:20:00,116.89,116.9,116.86,116.87,14232.0,104.8577,104.8667,104.8308,104.8398,14232.0
2017-11-02 13:25:00,116.86,116.95,116.84,116.92,13195.0,104.8308,104.9115,104.8129,104.8846,13195.0
2017-11-02 13:30:00,116.92,116.97,116.89,116.91,14025.0,104.8846,104.9295,104.8577,104.8756,14025.0
2017-11-02 13:35:00,116.91,116.94,116.9,116.9,6696.0,104.8756,104.9026,104.8667,104.8667,6696.0
2017-11-02 13:40:00,116.88,116.94,116.87,116.94,10340.0,104.8487,104.9026,104.8398,104.9026,10340.0
2017-11-02 13:45:00,116.95,117.02,116.94,117.01,28116.0,104.9115,104.9743,104.9026,104.9654,28116.0
2017-11-02 13:50:00,117.02,117.14,117.02,117.14,22581.0,104.9743,105.082,104.9743,105.082,22581.0
2017-11-02 13:55:00,117.14,117.16,117.09,117.12,28697.0,105.082,105.0999,105.0371,105.064,28697.0
2017-11-02 14:00:00,117.11,117.15,117.09,117.09,12700.0,105.0551,105.0909,105.0371,105.0371,12700.0
2017-11-02 14:05:00,117.09,117.1,117.06,117.1,10875.0,105.0371,105.0461,105.0102,105.0461,10875.0
2017-11-02 14:10:00,117.1,117.1,117.08,117.1,19370.0,105.0461,105.0461,105.0281,105.0461,19370.0
2017-11-02 14:15:00,117.11,117.13,117.1,117.13,7989.0,105.0551,105.073,105.0461,105.073,7989.0
2017-11-02 14:20:00,117.13,117.13,117.08,117.1,25987.0,105.073,105.073,105.0281,105.0461,25987.0
2017-11-02 14:25:00,117.1,117.1,117.03,117.03,30036.0,105.0461,105.0461,104.9833,104.9833,30036.0
2017-11-02 14:30:00,117.05,117.06,117.0,117.01,40648.0,105.0012,105.0102,104.9564,104.9654,40648.0
2017-11-02 14:35:00,117.01,117.11,117.0,117.11,35346.0,104.9654,105.0551,104.9564,105.0551,35346.0
2017-11-02 14:40:00,117.11,117.11,117.04,117.11,34541.0,105.0551,105.0551,104.9923,105.0551,34541.0
2017-11-02 14:45:00,117.11,117.11,117.08,117.09,17142.0,105.0551,105.0551,105.0281,105.0371,17142.0
2017-11-02 14:50:00,117.09,117.11,117.08,117.09,51128.0,105.0371,105.0551,105.0281,105.0371,51128.0
2017-11-02 14:55:00,117.09,117.11,117.09,117.1,11750.0,105.0371,105.0551,105.0371,105.0461,11750.0
2017-11-02 15:00:00,117.09,117.11,117.07,117.09,20787.0,105.0371,105.0551,105.0192,105.0371,20787.0
2017-11-02 15:05:00,117.09,117.09,117.02,117.03,21094.0,105.0371,105.0371,104.9743,104.9833,21094.0
2017-11-02 15:10:00,117.03,117.06,117.03,117.06,6704.0,104.9833,105.0102,104.9833,105.0102,6704.0
2017-11-02 15:15:00,117.06,117.09,117.05,117.09,13444.0,105.0102,105.0371,105.0012,105.0371,13444.0
2017-11-02 15:20:00,117.09,117.15,117.06,117.07,15965.0,105.0371,105.0909,105.0102,105.0192,15965.0
2017-11-02 15:25:00,117.08,117.08,117.01,117.04,16944.0,105.0281,105.0281,104.9654,104.9923,16944.0
2017-11-02 15:30:00,117.03,117.04,116.99,117.02,24552.0,104.9833,104.9923,104.9474,104.9743,24552.0
2017-11-02 15:35:00,117.03,117.08,117.02,117.08,35841.0,104.9833,105.0281,104.9743,105.0281,35841.0
2017-11-02 15:40:00,117.08,117.12,117.05,117.09,53368.0,105.0281,105.064,105.0012,105.0371,53368.0
2017-11-02 15:45:00,117.09,117.1,117.04,117.1,58769.0,105.0371,105.0461,104.9923,105.0461,58769.0
2017-11-02 15:50:00,117.1,117.73,117.08,117.73,470852.0,105.0461,105.6112,105.0281,105.6112,470852.0
2017-11-02 15:55:00,117.7,117.73,117.43,117.48,365642.0,105.5843,105.6112,105.3421,105.387,365642.0
2017-11-03 09:30:00,117.55,117.75,117.26,117.56,40111.0,105.4498,105.6292,105.1896,105.4587,40111.0
2017-11-03 09:35:00,117.58,117.74,117.5,117.7,66065.0,105.4767,105.6202,105.4049,105.5843,66065.0
2017-11-03 09:40:00,117.7,117.74,117.64,117.72,43830.0,105.5843,105.6202,105.5305,105.6023,43830.0
2017-11-03 09:45:00,117.74,117.89,117.67,117.71,43993.0,105.6202,105.7548,105.5574,105.5933,43993.0
2017-11-03 09:50:00,117.72,117.75,117.69,117.73,36559.0,105.6023,105.6292,105.5754,105.6112,36559.0
2017-11-03 09:55:00,117.72,117.73,117.72,117.73,6639.0,105.6023,105.6112,105.6023,105.6112,6639.0
2017-11-03 10:00:00,117.73,117.8,117.72,117.78,18246.0,105.6112,105.674,105.6023,105.6561,18246.0
2017-11-03 10:05:00,117.78,117.8,117.78,117.8,35299.0,105.6561,105.674,105.6561,105.674,35299.0
2017-11-03 10:10:00,117.79,117.8,117.7,117.76,29909.0,105.6651,105.674,105.5843,105.6381,29909.0
2017-11-03 10:15:00,117.76,117.8,117.74,117.75,26022.0,105.6381,105.674,105.6202,105.6292,26022.0
2017-11-03 10:20:00,117.76,117.79,117.75,117.76,8800.0,105.6381,105.6651,105.6292,105.6381,8800.0
2017-11-03 10:25:00,117.75,117.77,117.7,117.77,8800.0,105.6292,105.6471,105.5843,105.6471,8800.0
2017-11-03 10:30:00,117.78,117.79,117.76,117.79,9713.0,105.6561,105.6651,105.6381,105.6651,9713.0
2017-11-03 10:35:00,117.78,117.87,117.78,117.79,50382.0,105.6561,105.7368,105.6561,105.6651,50382.0
2017-11-03 10:40:00,117.79,117.82,117.76,117.82,6984.0,105.6651,105.692,105.6381,105.692,6984.0
2017-11-03 10:45:00,117.82,117.82,117.76,117.77,35474.0,105.692,105.692,105.6381,105.6471,35474.0
2017-11-03 10:50:00,117.78,117.81,117.76,117.8,35274.0,105.6561,105.683,105.6381,105.674,35274.0
2017-11-03 10:55:00,117.8,117.81,117.78,117.8,29422.0,105.674,105.683,105.6561,105.674,29422.0
2017-11-03 11:00:00,117.79,117.8,117.77,117.8,10832.0,105.6651,105.674,105.6471,105.674,10832.0
2017-11-03 11:05:00,117.8,117.8,117.74,117.8,18645.0,105.674,105.674,105.6202,105.674,18645.0
2017-11-03 11:10:00,117.8,117.87,117.79,117.86,22801.0,105.674,105.7368,105.6651,105.7279,22801.0
2017-11-03 11:15:00,117.86,117.93,117.85,117.92,13492.0,105.7279,105.7906,105.7189,105.7817,13492.0
2017-11-03 11:20:00,117.93,117.98,117.92,117.96,12312.0,105.7906,105.8355,105.7817,105.8176,12312.0
2017-11-03 11:25:00,117.97,118.0,117.94,117.94,12826.0,105.8265,105.8534,105.7996,105.7996,12826.0
2017-11-03 11:30:00,117.94,118.0,117.89,117.89,29669.0,105.7996,105.8534,105.7548,105.7548,29669.0
2017-11-03 11:35:00,117.91,117.93,117.87,117.89,22595.0,105.7727,105.7906,105.7368,105.7548,22595.0
2017-11-03 11:40:00,117.89,117.95,117.88,117.95,11510.0,105.7548,105.8086,105.7458,105.8086,11510.0
2017-11-03 11:45:00,117.95,117.95,117.89,117.9,17025.0,105.8086,105.8086,105.7548,105.7637,17025.0
2017-11-03 11:50:00,117.9,117.97,117.89,117.97,15273.0,105.7637,105.8265,105.7548,105.8265,15273.0
2017-11-03 11:55:00,117.98,118.0,117.98,117.98,7797.0,105.8355,105.8534,105.8355,105.8355,7797.0
2017-11-03 12:00:00,117.99,118.0,117.98,117.99,33687.0,105.8445,105.8534,105.8355,105.8445,33687.0
2017-11-03 12:05:00,118.0,118.0,117.97,118.0,23084.0,105.8534,105.8534,105.8265,105.8534,23084.0
2017-11-03 12:10:00,118.0,118.0,117.99,118.0,18488.0,105.8534,105.8534,105.8445,105.8534,18488.0
2017-11-03 12:15:00,118.0,118.17,118.0,118.12,59954.0,105.8534,106.0059,105.8534,105.9611,59954.0
2017-11-03 12:20:00,118.13,118.2,118.13,118.17,30113.0,105.9701,106.0329,105.9701,106.0059,30113.0
2017-11-03 12:25:00,118.17,118.17,118.13,118.16,6050.0,106.0059,106.0059,105.9701,105.997,6050.0
2017-11-03 12:30:00,118.15,118.15,118.12,118.13,8939.0,105.988,105.988,105.9611,105.9701,8939.0
2017-11-03 12:35:00,118.13,118.15,118.03,118.05,12786.0,105.9701,105.988,105.8804,105.8983,12786.0
2017-11-03 12:40:00,118.03,118.08,118.0,118.03,24602.0,105.8804,105.9252,105.8534,105.8804,24602.0
2017-11-03 12:45:00,118.02,118.07,117.99,118.02,10916.0,105.8714,105.9162,105.8445,105.8714,10916.0
2017-11-03 12:50:00,118.02,118.02,118.0,118.0,6798.0,105.8714,105.8714,105.8534,105.8534,6798.0
2017-11-03 12:55:00,118.0,118.01,118.0,118.0,4611.0,105.8534,105.8624,105.8534,105.8534,4611.0
2017-11-03 13:00:00,118.0,118.02,117.99,118.02,31740.0,105.8534,105.8714,105.8445,105.8714,31740.0
2017-11-03 13:05:00,118.02,118.02,118.0,118.01,1766.0,105.8714,105.8714,105.8534,105.8624,1766.0
2017-11-03 13:10:00,118.02,118.09,118.02,118.05,21504.0,105.8714,105.9342,105.8714,105.8983,21504.0
2017-11-03 13:15:00,118.04,118.06,118.01,118.06,11206.0,105.8893,105.9073,105.8624,105.9073,11206.0
2017-11-03 13:20:00,118.04,118.05,118.0,118.0,37397.0,105.8893,105.8983,105.8534,105.8534,37397.0
2017-11-03 13:25:00,118.02,118.05,118.01,118.05,7574.0,105.8714,105.8983,105.8624,105.8983,7574.0
2017-11-03 13:30:00,118.04,118.04,117.97,117.98,13643.0,105.8893,105.8893,105.8265,105.8355,13643.0
2017-11-03 13:35:00,117.96,118.01,117.54,117.55,80523.0,105.8176,105.8624,105.4408,105.4498,80523.0
2017-11-03 13:40:00,117.55,117.79,113.88,115.21,2237420.0,105.4498,105.6651,102.1575,103.3506,2237420.0
2017-11-03 13:45:00,115.0,115.28,114.29,114.8,1326044.0,103.1623,103.4134,102.5253,102.9828,1326044.0
2017-11-03 13:50:00,114.79,116.12,114.79,115.84,1036971.0,102.9739,104.167,102.9739,103.9158,1036971.0
2017-11-03 13:55:00,115.84,115.86,114.96,115.0,637406.0,103.9158,103.9337,103.1264,103.1623,637406.0
2017-11-03 14:00:00,115.0,115.26,113.62,113.96,1346423.0,103.1623,103.3955,101.9243,102.2293,1346423.0
2017-11-03 14:05:00,113.95,114.37,112.71,114.16,1971923.0,102.2203,102.5971,101.108,102.4087,1971923.0
2017-11-03 14:10:00,114.17,114.4,113.75,113.99,862141.0,102.4177,102.624,102.0409,102.2562,862141.0
2017-11-03 14:15:00,113.98,114.01,113.04,113.22,730344.0,102.2472,102.2742,101.404,101.5655,730344.0
2017-11-03 14:20:00,113.21,113.83,113.14,113.28,922967.0,101.5565,102.1127,101.4937,101.6193,922967.0
2017-11-03 14:25:00,113.28,113.33,112.1,112.23,1306691.0,101.6193,101.6642,100.5608,100.6774,1306691.0
2017-11-03 14:30:00,112.22,112.93,112.0,112.1,1281841.0,100.6684,101.3053,100.4711,100.5608,1281841.0
2017-11-03 14:35:00,112.1,112.68,111.37,112.67,1101054.0,100.5608,101.0811,99.9059,101.0721,1101054.0
2017-11-03 14:40:00,112.68,113.64,112.07,112.26,705551.0,101.0811,101.9422,100.5339,100.7043,705551.0
2017-11-03 14:45:00,112.29,113.24,112.28,113.0,728511.0,100.7312,101.5834,100.7222,101.3681,728511.0
2017-11-03 14:50:00,113.0,113.98,112.7,113.91,636511.0,101.3681,102.2472,101.099,102.1845,636511.0
2017-11-03 14:55:00,113.91,114.86,113.9,114.0,764581.0,102.1845,103.0367,102.1755,102.2652,764581.0
2017-11-03 15:00:00,114.0,114.59,113.97,114.07,406298.0,102.2652,102.7945,102.2383,102.328,406298.0
2017-11-03 15:05:00,114.11,114.21,113.61,113.69,398975.0,102.3639,102.4536,101.9153,101.9871,398975.0
2017-11-03 15:10:00,113.71,114.25,113.69,114.25,294850.0,102.005,102.4895,101.9871,102.4895,294850.0
2017-11-03 15:15:00,114.24,114.59,113.99,114.59,356826.0,102.4805,102.7945,102.2562,102.7945,356826.0
2017-11-03 15:20:00,114.6,114.97,114.44,114.85,456847.0,102.8034,103.1353,102.6599,103.0277,456847.0
2017-11-03 15:25:00,114.84,114.91,114.24,114.25,364833.0,103.0187,103.0815,102.4805,102.4895,364833.0
2017-11-03 15:30:00,114.25,114.53,114.0,114.35,551913.0,102.4895,102.7406,102.2652,102.5792,551913.0
2017-11-03 15:35:00,114.36,114.7,114.32,114.65,429298.0,102.5881,102.8931,102.5523,102.8483,429298.0
2017-11-03 15:40:00,114.66,114.75,114.46,114.72,301835.0,102.8573,102.938,102.6778,102.9111,301835.0
2017-11-03 15:45:00,114.7,114.94,114.7,114.92,492246.0,102.8931,103.1084,102.8931,103.0905,492246.0
2017-11-03 15:50:00,114.92,114.98,114.54,114.79,999868.0,103.0905,103.1443,102.7496,102.9739,999868.0
2017-11-03 15:55:00,114.78,115.08,114.47,115.02,892552.0,102.9649,103.234,102.6868,103.1802,892552.0
2017-11-06 09:30:00,115.02,115.82,115.02,115.65,387505.0,103.1802,103.8978,103.1802,103.7453,387505.0
2017-11-06 09:35:00,115.64,116.24,115.63,116.21,487760.0,103.7364,104.2746,103.7274,104.2477,487760.0
2017-11-06 09:40:00,116.23,116.47,116.02,116.39,580999.0,104.2656,104.4809,104.0773,104.4092,580999.0
2017-11-06 09:45:00,116.37,116.41,116.14,116.38,409112.0,104.3912,104.4271,104.1849,104.4002,409112.0
2017-11-06 09:50:00,116.38,116.4,116.0,116.25,258133.0,104.4002,104.4181,104.0593,104.2836,258133.0
2017-11-06 09:55:00,116.26,116.41,116.22,116.3,217419.0,104.2926,104.4271,104.2567,104.3284,217419.0
2017-11-06 10:00:00,116.3,116.37,116.15,116.32,121309.0,104.3284,104.3912,104.1939,104.3464,121309.0
2017-11-06 10:05:00,116.31,116.4,116.27,116.4,242711.0,104.3374,104.4181,104.3015,104.4181,242711.0
2017-11-06 10:10:00,116.4,116.4,116.19,116.26,229709.0,104.4181,104.4181,104.2298,104.2926,229709.0
2017-11-06 10:15:00,116.25,116.4,116.25,116.35,169740.0,104.2836,104.4181,104.2836,104.3733,169740.0
2017-11-06 10:20:00,116.35,116.37,116.17,116.28,66213.0,104.3733,104.3912,104.2118,104.3105,66213.0
2017-11-06 10:25:00,116.28,116.38,116.28,116.34,166886.0,104.3105,104.4002,104.3105,104.3643,166886.0
2017-11-06 10:30:00,116.34,116.43,116.34,116.39,96341.0,104.3643,104.4451,104.3643,104.4092,96341.0
2017-11-06 10:35:00,116.4,116.65,116.38,116.51,164054.0,104.4181,104.6424,104.4002,104.5168,164054.0
2017-11-06 10:40:00,116.51,116.81,116.49,116.77,210273.0,104.5168,104.7859,104.4989,104.7501,210273.0
2017-11-06 10:45:00,116.76,116.88,116.59,116.81,220146.0,104.7411,104.8487,104.5886,104.7859,220146.0
2017-11-06 10:50:00,116.81,116.88,116.76,116.84,152965.0,104.7859,104.8487,104.7411,104.8129,152965.0
2017-11-06 10:55:00,116.83,116.86,116.68,116.68,99671.0,104.8039,104.8308,104.6693,104.6693,99671.0
2017-11-06 11:00:00,116.68,116.69,116.42,116.47,64335.0,104.6693,104.6783,104.4361,104.4809,64335.0
2017-11-06 11:05:00,116.46,116.62,116.45,116.54,67986.0,104.472,104.6155,104.463,104.5437,67986.0
2017-11-06 11:10:00,116.53,116.63,116.53,116.6,42377.0,104.5348,104.6245,104.5348,104.5976,42377.0
2017-11-06 11:15:00,116.59,116.6,116.47,116.54,35938.0,104.5886,104.5976,104.4809,104.5437,35938.0
2017-11-06 11:20:00,116.52,116.58,116.45,116.5,44004.0,104.5258,104.5796,104.463,104.5078,44004.0
2017-11-06 11:25:00,116.5,116.53,116.47,116.53,24031.0,104.5078,104.5348,104.4809,104.5348,24031.0
2017-11-06 11:30:00,116.54,116.56,116.43,116.47,46363.0,104.5437,104.5617,104.4451,104.4809,46363.0
2017-11-06 11:35:00,116.49,116.58,116.38,116.56,80497.0,104.4989,104.5796,104.4002,104.5617,80497.0
2017-11-06 11:40:00,116.57,116.58,116.49,116.51,56955.0,104.5706,104.5796,104.4989,104.5168,56955.0
2017-11-06 11:45:00,116.5,116.5,116.41,116.46,43996.0,104.5078,104.5078,104.4271,104.472,43996.0
2017-11-06 11:50:00,116.46,116.48,116.22,116.23,77203.0,104.472,104.4899,104.2567,104.2656,77203.0
2017-11-06 11:55:00,116.23,116.29,116.15,116.28,47929.0,104.2656,104.3195,104.1939,104.3105,47929.0
2017-11-06 12:00:00,116.28,116.38,116.26,116.38,22443.0,104.3105,104.4002,104.2926,104.4002,22443.0
2017-11-06 12:05:00,116.38,116.38,116.27,116.29,33825.0,104.4002,104.4002,104.3015,104.3195,33825.0
2017-11-06 12:10:00,116.29,116.37,116.25,116.34,95062.0,104.3195,104.3912,104.2836,104.3643,95062.0
2017-11-06 12:15:00,116.37,116.52,116.35,116.51,133301.0,104.3912,104.5258,104.3733,104.5168,133301.0
2017-11-06 12:20:00,116.5,116.57,116.5,116.57,34396.0,104.5078,104.5706,104.5078,104.5706,34396.0
2017-11-06 12:25:00,116.57,116.65,116.45,116.5,47687.0,104.5706,104.6424,104.463,104.5078,47687.0
2017-11-06 12:30:00,116.5,116.6,116.5,116.57,20318.0,104.5078,104.5976,104.5078,104.5706,20318.0
2017-11-06 12:35:00,116.57,116.66,116.54,116.65,23819.0,104.5706,104.6514,104.5437,104.6424,23819.0
2017-11-06 12:40:00,116.64,116.66,116.56,116.61,42025.0,104.6334,104.6514,104.5617,104.6065,42025.0
2017-11-06 12:45:00,116.59,116.61,116.58,116.61,32415.0,104.5886,104.6065,104.5796,104.6065,32415.0
2017-11-06 12:50:00,116.61,116.61,116.48,116.51,27592.0,104.6065,104.6065,104.4899,104.5168,27592.0
2017-11-06 12:55:00,116.5,116.59,116.5,116.52,42920.0,104.5078,104.5886,104.5078,104.5258,42920.0
2017-11-06 13:00:00,116.53,116.53,116.5,116.5,23234.0,104.5348,104.5348,104.5078,104.5078,23234.0
2017-11-06 13:05:00,116.5,116.51,116.5,116.5,6561.0,104.5078,104.5168,104.5078,104.5078,6561.0
2017-11-06 13:10:00,116.51,116.51,116.35,116.36,23145.0,104.5168,104.5168,104.3733,104.3823,23145.0
2017-11-06 13:15:00,116.36,116.45,116.33,116.41,12488.0,104.3823,104.463,104.3553,104.4271,12488.0
2017-11-06 13:20:00,116.42,116.47,116.42,116.42,10577.0,104.4361,104.4809,104.4361,104.4361,10577.0
2017-11-06 13:25:00,116.44,116.47,116.43,116.44,8798.0,104.454,104.4809,104.4451,104.454,8798.0
2017-11-06 13:30:00,116.44,116.46,116.42,116.43,9370.0,104.454,104.472,104.4361,104.4451,9370.0
2017-11-06 13:35:00,116.43,116.46,116.39,116.39,32857.0,104.4451,104.472,104.4092,104.4092,32857.0
2017-11-06 13:40:00,116.38,116.42,116.34,116.34,20921.0,104.4002,104.4361,104.3643,104.3643,20921.0
2017-11-06 13:45:00,116.33,116.34,116.18,116.29,19802.0,104.3553,104.3643,104.2208,104.3195,19802.0
2017-11-06 13:50:00,116.3,116.35,116.18,116.29,29422.0,104.3284,104.3733,104.2208,104.3195,29422.0
2017-11-06 13:55:00,116.26,116.36,116.22,116.36,28888.0,104.2926,104.3823,104.2567,104.3823,28888.0
2017-11-06 14:00:00,116.37,116.38,116.35,116.38,34722.0,104.3912,104.4002,104.3733,104.4002,34722.0
2017-11-06 14:05:00,116.39,116.47,116.34,116.42,66291.0,104.4092,104.4809,104.3643,104.4361,66291.0
2017-11-06 14:10:00,116.42,116.49,116.41,116.45,262489.0,104.4361,104.4989,104.4271,104.463,262489.0
2017-11-06 14:15:00,116.45,116.56,116.42,116.55,68347.0,104.463,104.5617,104.4361,104.5527,68347.0
2017-11-06 14:20:00,116.55,116.66,116.54,116.59,76890.0,104.5527,104.6514,104.5437,104.5886,76890.0
2017-11-06 14:25:00,116.59,116.61,116.54,116.58,64098.0,104.5886,104.6065,104.5437,104.5796,64098.0
2017-11-06 14:30:00,116.58,116.62,116.53,116.61,79079.0,104.5796,104.6155,104.5348,104.6065,79079.0
2017-11-06 14:35:00,116.6,116.64,116.55,116.6,70011.0,104.5976,104.6334,104.5527,104.5976,70011.0
2017-11-06 14:40:00,116.6,116.61,116.57,116.59,44907.0,104.5976,104.6065,104.5706,104.5886,44907.0
2017-11-06 14:45:00,116.59,116.71,116.57,116.68,63298.0,104.5886,104.6962,104.5706,104.6693,63298.0
2017-11-06 14:50:00,116.69,116.7,116.6,116.63,60186.0,104.6783,104.6873,104.5976,104.6245,60186.0
2017-11-06 14:55:00,116.62,116.68,116.58,116.64,65400.0,104.6155,104.6693,104.5796,104.6334,65400.0
2017-11-06 15:00:00,116.64,116.67,116.57,116.58,27396.0,104.6334,104.6603,104.5706,104.5796,27396.0
2017-11-06 15:05:00,116.58,116.61,116.57,116.58,25995.0,104.5796,104.6065,104.5706,104.5796,25995.0
2017-11-06 15:10:00,116.58,116.63,116.54,116.63,21467.0,104.5796,104.6245,104.5437,104.6245,21467.0
2017-11-06 15:15:00,116.63,116.64,116.57,116.6,28883.0,104.6245,104.6334,104.5706,104.5976,28883.0
2017-11-06 15:20:00,116.6,116.66,116.58,116.65,63869.0,104.5976,104.6514,104.5796,104.6424,63869.0
2017-11-06 15:25:00,116.65,116.66,116.65,116.66,22827.0,104.6424,104.6514,104.6424,104.6514,22827.0
2017-11-06 15:30:00,116.66,116.66,116.5,116.6,87566.0,104.6514,104.6514,104.5078,104.5976,87566.0
2017-11-06 15:35:00,116.6,116.72,116.59,116.72,35557.0,104.5976,104.7052,104.5886,104.7052,35557.0
2017-11-06 15:40:00,116.72,116.75,116.66,116.75,82268.0,104.7052,104.7321,104.6514,104.7321,82268.0
2017-11-06 15:45:00,116.74,116.76,116.71,116.73,100964.0,104.7231,104.7411,104.6962,104.7142,100964.0
2017-11-06 15:50:00,116.72,116.82,116.72,116.82,144499.0,104.7052,104.7949,104.7052,104.7949,144499.0
2017-11-06 15:55:00,116.81,116.82,116.51,116.72,267604.0,104.7859,104.7949,104.5168,104.7052,267604.0
2017-11-07 09:30:00,116.32,116.93,116.28,116.63,97527.0,104.3464,104.8936,104.3105,104.6245,97527.0
2017-11-07 09:35:00,116.64,116.78,116.56,116.57,56808.0,104.6334,104.759,104.5617,104.5706,56808.0
2017-11-07 09:40:00,116.56,116.68,116.45,116.66,37151.0,104.5617,104.6693,104.463,104.6514,37151.0
2017-11-07 09:45:00,116.64,116.74,116.62,116.72,22723.0,104.6334,104.7231,104.6155,104.7052,22723.0
2017-11-07 09:50:00,116.72,116.84,116.71,116.71,53912.0,104.7052,104.8129,104.6962,104.6962,53912.0
2017-11-07 09:55:00,116.71,116.77,116.7,116.74,13554.0,104.6962,104.7501,104.6873,104.7231,13554.0
2017-11-07 10:00:00,116.74,116.75,116.67,116.75,53981.0,104.7231,104.7321,104.6603,104.7321,53981.0
2017-11-07 10:05:00,116.75,116.83,116.75,116.82,64985.0,104.7321,104.8039,104.7321,104.7949,64985.0
2017-11-07 10:10:00,116.82,116.98,116.81,116.94,82807.0,104.7949,104.9384,104.7859,104.9026,82807.0
2017-11-07 10:15:00,116.94,116.98,116.88,116.89,56097.0,104.9026,104.9384,104.8487,104.8577,56097.0
2017-11-07 10:20:00,116.91,116.95,116.77,116.79,46965.0,104.8756,104.9115,104.7501,104.768,46965.0
2017-11-07 10:25:00,116.8,116.89,116.71,116.79,42197.0,104.777,104.8577,104.6962,104.768,42197.0
2017-11-07 10:30:00,116.79,116.83,116.73,116.78,20827.0,104.768,104.8039,104.7142,104.759,20827.0
2017-11-07 10:35:00,116.78,116.8,116.7,116.76,19845.0,104.759,104.777,104.6873,104.7411,19845.0
2017-11-07 10:40:00,116.77,116.77,116.48,116.49,15682.0,104.7501,104.7501,104.4899,104.4989,15682.0
2017-11-07 10:45:00,116.5,116.57,116.36,116.4,19136.0,104.5078,104.5706,104.3823,104.4181,19136.0
2017-11-07 10:50:00,116.39,116.46,116.32,116.39,55044.0,104.4092,104.472,104.3464,104.4092,55044.0
2017-11-07 10:55:00,116.39,116.39,116.3,116.33,43773.0,104.4092,104.4092,104.3284,104.3553,43773.0
2017-11-07 11:00:00,116.32,116.42,116.27,116.4,31837.0,104.3464,104.4361,104.3015,104.4181,31837.0
2017-11-07 11:05:00,116.4,116.43,116.38,116.42,26805.0,104.4181,104.4451,104.4002,104.4361,26805.0
2017-11-07 11:10:00,116.43,116.43,116.37,116.37,16693.0,104.4451,104.4451,104.3912,104.3912,16693.0
2017-11-07 11:15:00,116.37,116.38,116.28,116.29,22317.0,104.3912,104.4002,104.3105,104.3195,22317.0
2017-11-07 11:20:00,116.29,116.3,116.17,116.17,23719.0,104.3195,104.3284,104.2118,104.2118,23719.0
2017-11-07 11:25:00,116.17,116.22,116.11,116.17,27339.0,104.2118,104.2567,104.158,104.2118,27339.0
2017-11-07 11:30:00,116.17,116.17,116.0,116.03,50327.0,104.2118,104.2118,104.0593,104.0862,50327.0
2017-11-07 11:35:00,116.03,116.06,115.99,116.0,67973.0,104.0862,104.1131,104.0503,104.0593,67973.0
2017-11-07 11:40:00,116.01,116.08,115.99,116.08,29297.0,104.0683,104.1311,104.0503,104.1311,29297.0
2017-11-07 11:45:00,116.08,116.23,116.07,116.17,47267.0,104.1311,104.2656,104.1221,104.2118,47267.0
2017-11-07 11:50:00,116.15,116.24,116.14,116.16,22238.0,104.1939,104.2746,104.1849,104.2028,22238.0
2017-11-07 11:55:00,116.16,116.17,116.11,116.14,13043.0,104.2028,104.2118,104.158,104.1849,13043.0
2017-11-07 12:00:00,116.13,116.13,116.1,116.11,13135.0,104.1759,104.1759,104.149,104.158,13135.0
2017-11-07 12:05:00,116.1,116.22,116.1,116.18,19388.0,104.149,104.2567,104.149,104.2208,19388.0
2017-11-07 12:10:00,116.16,116.17,116.09,116.16,15543.0,104.2028,104.2118,104.1401,104.2028,15543.0
2017-11-07 12:15:00,116.16,116.28,116.15,116.26,8836.0,104.2028,104.3105,104.1939,104.2926,8836.0
2017-11-07 12:20:00,116.27,116.32,116.27,116.3,15922.0,104.3015,104.3464,104.3015,104.3284,15922.0
2017-11-07 12:25:00,116.29,116.4,116.29,116.39,12593.0,104.3195,104.4181,104.3195,104.4092,12593.0
2017-11-07 12:30:00,116.38,116.45,116.36,116.44,12963.0,104.4002,104.463,104.3823,104.454,12963.0
2017-11-07 12:35:00,116.45,116.5,116.44,116.47,14607.0,104.463,104.5078,104.454,104.4809,14607.0
2017-11-07 12:40:00,116.46,116.47,116.32,116.33,20960.0,104.472,104.4809,104.3464,104.3553,20960.0
2017-11-07 12:45:00,116.33,116.37,116.23,116.23,23213.0,104.3553,104.3912,104.2656,104.2656,23213.0
2017-11-07 12:50:00,116.25,116.3,116.22,116.3,6607.0,104.2836,104.3284,104.2567,104.3284,6607.0
2017-11-07 12:55:00,116.28,116.33,116.23,116.23,7301.0,104.3105,104.3553,104.2656,104.2656,7301.0
2017-11-07 13:00:00,116.23,116.29,116.23,116.25,9307.0,104.2656,104.3195,104.2656,104.2836,9307.0
2017-11-07 13:05:00,116.25,116.25,116.22,116.23,7740.0,104.2836,104.2836,104.2567,104.2656,7740.0
2017-11-07 13:10:00,116.23,116.25,116.18,116.25,8276.0,104.2656,104.2836,104.2208,104.2836,8276.0
2017-11-07 13:15:00,116.24,116.34,116.22,116.32,10175.0,104.2746,104.3643,104.2567,104.3464,10175.0
2017-11-07 13:20:00,116.31,116.33,116.25,116.3,8700.0,104.3374,104.3553,104.2836,104.3284,8700.0
2017-11-07 13:25:00,116.3,116.35,116.23,116.35,22769.0,104.3284,104.3733,104.2656,104.3733,22769.0
2017-11-07 13:30:00,116.34,116.37,116.33,116.35,7969.0,104.3643,104.3912,104.3553,104.3733,7969.0
2017-11-07 13:35:00,116.36,116.36,116.33,116.33,15747.0,104.3823,104.3823,104.3553,104.3553,15747.0
2017-11-07 13:40:00,116.34,116.5,116.33,116.5,22889.0,104.3643,104.5078,104.3553,104.5078,22889.0
2017-11-07 13:45:00,116.5,116.55,116.48,116.53,22553.0,104.5078,104.5527,104.4899,104.5348,22553.0
2017-11-07 13:50:00,116.53,116.58,116.47,116.48,16407.0,104.5348,104.5796,104.4809,104.4899,16407.0
2017-11-07 13:55:00,116.48,116.63,116.36,116.62,34076.0,104.4899,104.6245,104.3823,104.6155,34076.0
2017-11-07 14:00:00,116.62,116.65,116.61,116.64,11930.0,104.6155,104.6424,104.6065,104.6334,11930.0
2017-11-07 14:05:00,116.64,116.75,116.63,116.7,36355.0,104.6334,104.7321,104.6245,104.6873,36355.0
2017-11-07 14:10:00,116.71,116.75,116.67,116.68,20172.0,104.6962,104.7321,104.6603,104.6693,20172.0
2017-11-07 14:15:00,116.68,116.69,116.5,116.69,32667.0,104.6693,104.6783,104.5078,104.6783,32667.0
2017-11-07 14:20:00,116.69,116.73,116.65,116.71,37749.0,104.6783,104.7142,104.6424,104.6962,37749.0
2017-11-07 14:25:00,116.71,116.75,116.69,116.7,49214.0,104.6962,104.7321,104.6783,104.6873,49214.0
2017-11-07 14:30:00,116.7,116.73,116.63,116.64,27617.0,104.6873,104.7142,104.6245,104.6334,27617.0
2017-11-07 14:35:00,116.64,116.69,116.62,116.69,18427.0,104.6334,104.6783,104.6155,104.6783,18427.0
2017-11-07 14:40:00,116.68,116.72,116.63,116.72,20839.0,104.6693,104.7052,104.6245,104.7052,20839.0
2017-11-07 14:45:00,116.72,116.73,116.65,116.69,21799.0,104.7052,104.7142,104.6424,104.6783,21799.0
2017-11-07 14:50:00,116.68,116.71,116.6,116.65,36285.0,104.6693,104.6962,104.5976,104.6424,36285.0
2017-11-07 14:55:00,116.66,116.67,116.63,116.64,13200.0,104.6514,104.6603,104.6245,104.6334,13200.0
2017-11-07 15:00:00,116.64,116.65,116.63,116.64,19210.0,104.6334,104.6424,104.6245,104.6334,19210.0
2017-11-07 15:05:00,116.64,116.64,116.6,116.62,18442.0,104.6334,104.6334,104.5976,104.6155,18442.0
2017-11-07 15:10:00,116.62,116.7,116.61,116.62,24691.0,104.6155,104.6873,104.6065,104.6155,24691.0
2017-11-07 15:15:00,116.62,116.71,116.61,116.71,45295.0,104.6155,104.6962,104.6065,104.6962,45295.0
2017-11-07 15:20:00,116.71,116.75,116.7,116.75,27686.0,104.6962,104.7321,104.6873,104.7321,27686.0
2017-11-07 15:25:00,116.75,116.75,116.73,116.73,39242.0,104.7321,104.7321,104.7142,104.7142,39242.0
2017-11-07 15:30:00,116.73,116.77,116.73,116.77,57620.0,104.7142,104.7501,104.7142,104.7501,57620.0
2017-11-07 15:35:00,116.77,116.83,116.76,116.81,28069.0,104.7501,104.8039,104.7411,104.7859,28069.0
2017-11-07 15:40:00,116.81,116.81,116.71,116.71,34649.0,104.7859,104.7859,104.6962,104.6962,34649.0
2017-11-07 15:45:00,116.72,116.84,116.7,116.83,87325.0,104.7052,104.8129,104.6873,104.8039,87325.0
2017-11-07 15:50:00,116.83,116.83,116.63,116.73,182424.0,104.8039,104.8039,104.6245,104.7142,182424.0
2017-11-07 15:55:00,116.73,116.85,116.66,116.66,240445.0,104.7142,104.8218,104.6514,104.6514,240445.0
2017-11-08 09:30:00,116.7,116.8,116.61,116.7,58654.0,104.6873,104.777,104.6065,104.6873,58654.0
2017-11-08 09:35:00,116.7,116.71,116.62,116.67,69877.0,104.6873,104.6962,104.6155,104.6603,69877.0
2017-11-08 09:40:00,116.67,116.76,116.64,116.69,67030.0,104.6603,104.7411,104.6334,104.6783,67030.0
2017-11-08 09:45:00,116.69,116.75,116.49,116.71,147880.0,104.6783,104.7321,104.4989,104.6962,147880.0
2017-11-08 09:50:00,116.71,117.35,116.6,117.33,374465.0,104.6962,105.2704,104.5976,105.2524,374465.0
2017-11-08 09:55:00,117.32,117.56,117.1,117.5,531272.0,105.2434,105.4587,105.0461,105.4049,531272.0
2017-11-08 10:00:00,117.49,117.5,117.25,117.36,107045.0,105.3959,105.4049,105.1806,105.2793,107045.0
2017-11-08 10:05:00,117.37,117.4,117.25,117.33,148943.0,105.2883,105.3152,105.1806,105.2524,148943.0
2017-11-08 10:10:00,117.33,117.39,117.28,117.34,106201.0,105.2524,105.3062,105.2076,105.2614,106201.0
2017-11-08 10:15:00,117.34,117.35,117.25,117.32,86947.0,105.2614,105.2704,105.1806,105.2434,86947.0
2017-11-08 10:20:00,117.32,117.33,116.66,116.66,78245.0,105.2434,105.2524,104.6514,104.6514,78245.0
2017-11-08 10:25:00,116.68,117.12,116.67,117.11,136071.0,104.6693,105.064,104.6603,105.0551,136071.0
2017-11-08 10:30:00,117.11,117.12,116.95,117.04,40140.0,105.0551,105.064,104.9115,104.9923,40140.0
2017-11-08 10:35:00,117.05,117.06,116.92,117.0,33837.0,105.0012,105.0102,104.8846,104.9564,33837.0
2017-11-08 10:40:00,117.0,117.0,116.8,116.8,48247.0,104.9564,104.9564,104.777,104.777,48247.0
2017-11-08 10:45:00,116.8,116.93,116.7,116.85,63570.0,104.777,104.8936,104.6873,104.8218,63570.0
2017-11-08 10:50:00,116.85,117.05,116.76,116.8,41983.0,104.8218,105.0012,104.7411,104.777,41983.0
2017-11-08 10:55:00,116.78,116.8,116.74,116.8,29110.0,104.759,104.777,104.7231,104.777,29110.0
2017-11-08 11:00:00,116.81,116.95,116.79,116.88,34572.0,104.7859,104.9115,104.768,104.8487,34572.0
2017-11-08 11:05:00,116.88,116.9,116.85,116.87,10516.0,104.8487,104.8667,104.8218,104.8398,10516.0
2017-11-08 11:10:00,116.86,116.87,116.75,116.75,11404.0,104.8308,104.8398,104.7321,104.7321,11404.0
2017-11-08 11:15:00,116.75,116.87,116.75,116.86,11473.0,104.7321,104.8398,104.7321,104.8308,11473.0
2017-11-08 11:20:00,116.84,116.88,116.84,116.86,8086.0,104.8129,104.8487,104.8129,104.8308,8086.0
2017-11-08 11:25:00,116.86,116.9,116.86,116.9,8281.0,104.8308,104.8667,104.8308,104.8667,8281.0
2017-11-08 11:30:00,116.9,116.94,116.9,116.92,15978.0,104.8667,104.9026,104.8667,104.8846,15978.0
2017-11-08 11:35:00,116.91,116.93,116.89,116.92,19272.0,104.8756,104.8936,104.8577,104.8846,19272.0
2017-11-08 11:40:00,116.93,116.93,116.84,116.86,9852.0,104.8936,104.8936,104.8129,104.8308,9852.0
2017-11-08 11:45:00,116.87,116.88,116.74,116.76,100901.0,104.8398,104.8487,104.7231,104.7411,100901.0
2017-11-08 11:50:00,116.74,116.76,116.6,116.61,25496.0,104.7231,104.7411,104.5976,104.6065,25496.0
2017-11-08 11:55:00,116.61,116.61,116.5,116.5,40018.0,104.6065,104.6065,104.5078,104.5078,40018.0
2017-11-08 12:00:00,116.5,116.62,116.5,116.6,46176.0,104.5078,104.6155,104.5078,104.5976,46176.0
2017-11-08 12:05:00,116.64,116.64,116.57,116.58,12838.0,104.6334,104.6334,104.5706,104.5796,12838.0
2017-11-08 12:10:00,116.59,116.62,116.58,116.61,36380.0,104.5886,104.6155,104.5796,104.6065,36380.0
2017-11-08 12:15:00,116.61,116.62,116.59,116.6,13032.0,104.6065,104.6155,104.5886,104.5976,13032.0
2017-11-08 12:20:00,116.6,116.62,116.58,116.59,13781.0,104.5976,104.6155,104.5796,104.5886,13781.0
2017-11-08 12:25:00,116.59,116.64,116.59,116.64,15222.0,104.5886,104.6334,104.5886,104.6334,15222.0
2017-11-08 12:30:00,116.64,116.64,116.59,116.62,87993.0,104.6334,104.6334,104.5886,104.6155,87993.0
2017-11-08 12:35:00,116.62,116.73,116.62,116.73,12947.0,104.6155,104.7142,104.6155,104.7142,12947.0
2017-11-08 12:40:00,116.74,116.76,116.67,116.68,27940.0,104.7231,104.7411,104.6603,104.6693,27940.0
2017-11-08 12:45:00,116.68,116.68,116.66,116.67,6830.0,104.6693,104.6693,104.6514,104.6603,6830.0
2017-11-08 12:50:00,116.68,116.68,116.53,116.59,59007.0,104.6693,104.6693,104.5348,104.5886,59007.0
2017-11-08 12:55:00,116.58,116.59,116.39,116.4,62841.0,104.5796,104.5886,104.4092,104.4181,62841.0
2017-11-08 13:00:00,116.4,116.4,116.39,116.4,26356.0,104.4181,104.4181,104.4092,104.4181,26356.0
2017-11-08 13:05:00,116.4,116.43,116.33,116.35,131483.0,104.4181,104.4451,104.3553,104.3733,131483.0
2017-11-08 13:10:00,116.35,116.36,116.33,116.33,31038.0,104.3733,104.3823,104.3553,104.3553,31038.0
2017-11-08 13:15:00,116.34,116.43,116.34,116.42,28844.0,104.3643,104.4451,104.3643,104.4361,28844.0
2017-11-08 13:20:00,116.42,116.46,116.37,116.38,60203.0,104.4361,104.472,104.3912,104.4002,60203.0
2017-11-08 13:25:00,116.39,116.39,116.34,116.34,9731.0,104.4092,104.4092,104.3643,104.3643,9731.0
2017-11-08 13:30:00,116.34,116.42,116.24,116.41,65525.0,104.3643,104.4361,104.2746,104.4271,65525.0
2017-11-08 13:35:00,116.41,116.55,116.35,116.39,51168.0,104.4271,104.5527,104.3733,104.4092,51168.0
2017-11-08 13:40:00,116.37,116.4,116.3,116.39,51900.0,104.3912,104.4181,104.3284,104.4092,51900.0
2017-11-08 13:45:00,116.39,116.5,116.37,116.49,25536.0,104.4092,104.5078,104.3912,104.4989,25536.0
2017-11-08 13:50:00,116.51,116.52,116.48,116.5,44004.0,104.5168,104.5258,104.4899,104.5078,44004.0
2017-11-08 13:55:00,116.49,116.5,116.44,116.49,16763.0,104.4989,104.5078,104.454,104.4989,16763.0
2017-11-08 14:00:00,116.49,116.51,116.44,116.47,25052.0,104.4989,104.5168,104.454,104.4809,25052.0
2017-11-08 14:05:00,116.47,116.5,116.4,116.5,41518.0,104.4809,104.5078,104.4181,104.5078,41518.0
2017-11-08 14:10:00,116.52,116.52,116.37,116.39,15626.0,104.5258,104.5258,104.3912,104.4092,15626.0
2017-11-08 14:15:00,116.39,116.41,116.38,116.41,145160.0,104.4092,104.4271,104.4002,104.4271,145160.0
2017-11-08 14:20:00,116.42,116.61,116.42,116.54,58453.0,104.4361,104.6065,104.4361,104.5437,58453.0
2017-11-08 14:25:00,116.54,116.56,116.49,116.52,19856.0,104.5437,104.5617,104.4989,104.5258,19856.0
2017-11-08 14:30:00,116.52,116.53,116.43,116.43,62836.0,104.5258,104.5348,104.4451,104.4451,62836.0
2017-11-08 14:35:00,116.45,116.46,116.38,116.44,71306.0,104.463,104.472,104.4002,104.454,71306.0
2017-11-08 14:40:00,116.45,116.52,116.43,116.5,120314.0,104.463,104.5258,104.4451,104.5078,120314.0
2017-11-08 14:45:00,116.49,116.59,116.49,116.57,36872.0,104.4989,104.5886,104.4989,104.5706,36872.0
2017-11-08 14:50:00,116.56,116.57,116.53,116.54,17564.0,104.5617,104.5706,104.5348,104.5437,17564.0
2017-11-08 14:55:00,116.54,116.58,116.49,116.58,96944.0,104.5437,104.5796,104.4989,104.5796,96944.0
2017-11-08 15:00:00,116.58,116.63,116.53,116.62,45195.0,104.5796,104.6245,104.5348,104.6155,45195.0
2017-11-08 15:05:00,116.62,116.65,116.59,116.64,33472.0,104.6155,104.6424,104.5886,104.6334,33472.0
2017-11-08 15:10:00,116.64,116.65,116.54,116.59,33773.0,104.6334,104.6424,104.5437,104.5886,33773.0
2017-11-08 15:15:00,116.59,116.67,116.58,116.59,27874.0,104.5886,104.6603,104.5796,104.5886,27874.0
2017-11-08 15:20:00,116.59,116.61,116.57,116.59,88940.0,104.5886,104.6065,104.5706,104.5886,88940.0
2017-11-08 15:25:00,116.59,116.64,116.57,116.6,78289.0,104.5886,104.6334,104.5706,104.5976,78289.0
2017-11-08 15:30:00,116.59,116.6,116.55,116.6,48780.0,104.5886,104.5976,104.5527,104.5976,48780.0
2017-11-08 15:35:00,116.6,116.66,116.55,116.66,92136.0,104.5976,104.6514,104.5527,104.6514,92136.0
2017-11-08 15:40:00,116.66,116.67,116.45,116.47,47454.0,104.6514,104.6603,104.463,104.4809,47454.0
2017-11-08 15:45:00,116.47,116.52,116.38,116.4,50155.0,104.4809,104.5258,104.4002,104.4181,50155.0
2017-11-08 15:50:00,116.43,116.48,116.37,116.39,80670.0,104.4451,104.4899,104.3912,104.4092,80670.0
2017-11-08 15:55:00,116.38,116.38,116.25,116.35,163273.0,104.4002,104.4002,104.2836,104.3733,163273.0
2017-11-09 09:30:00,116.12,116.6,115.9,116.0,109977.0,104.167,104.5976,103.9696,104.0593,109977.0
2017-11-09 09:35:00,116.0,116.11,115.86,115.92,118674.0,104.0593,104.158,103.9337,103.9876,118674.0
2017-11-09 09:40:00,115.92,115.92,115.75,115.78,86357.0,103.9876,103.9876,103.8351,103.862,86357.0
2017-11-09 09:45:00,115.76,115.85,115.59,115.8,60032.0,103.844,103.9248,103.6915,103.8799,60032.0
2017-11-09 09:50:00,115.8,115.93,115.76,115.81,57460.0,103.8799,103.9965,103.844,103.8889,57460.0
2017-11-09 09:55:00,115.81,115.97,115.76,115.81,26400.0,103.8889,104.0324,103.844,103.8889,26400.0
2017-11-09 10:00:00,115.78,115.87,115.7,115.73,37411.0,103.862,103.9427,103.7902,103.8171,37411.0
2017-11-09 10:05:00,115.72,115.75,115.6,115.73,27850.0,103.8081,103.8351,103.7005,103.8171,27850.0
2017-11-09 10:10:00,115.74,115.82,115.6,115.67,37115.0,103.8261,103.8978,103.7005,103.7633,37115.0
2017-11-09 10:15:00,115.68,115.76,115.6,115.7,18972.0,103.7723,103.844,103.7005,103.7902,18972.0
2017-11-09 10:20:00,115.7,115.86,115.66,115.72,14351.0,103.7902,103.9337,103.7543,103.8081,14351.0
2017-11-09 10:25:00,115.73,115.82,115.7,115.76,29381.0,103.8171,103.8978,103.7902,103.844,29381.0
2017-11-09 10:30:00,115.76,115.82,115.73,115.73,19463.0,103.844,103.8978,103.8171,103.8171,19463.0
2017-11-09 10:35:00,115.73,115.8,115.69,115.72,29051.0,103.8171,103.8799,103.7812,103.8081,29051.0
2017-11-09 10:40:00,115.7,115.75,115.7,115.75,6701.0,103.7902,103.8351,103.7902,103.8351,6701.0
2017-11-09 10:45:00,115.75,115.76,115.6,115.63,33771.0,103.8351,103.844,103.7005,103.7274,33771.0
2017-11-09 10:50:00,115.62,115.74,115.61,115.72,67980.0,103.7184,103.8261,103.7095,103.8081,67980.0
2017-11-09 10:55:00,115.73,115.85,115.69,115.72,43734.0,103.8171,103.9248,103.7812,103.8081,43734.0
2017-11-09 11:00:00,115.73,115.8,115.69,115.69,19485.0,103.8171,103.8799,103.7812,103.7812,19485.0
2017-11-09 11:05:00,115.68,115.69,115.63,115.64,14443.0,103.7723,103.7812,103.7274,103.7364,14443.0
2017-11-09 11:10:00,115.64,115.66,115.6,115.63,30709.0,103.7364,103.7543,103.7005,103.7274,30709.0
2017-11-09 11:15:00,115.63,115.79,115.62,115.72,57305.0,103.7274,103.8709,103.7184,103.8081,57305.0
2017-11-09 11:20:00,115.73,115.78,115.71,115.77,28898.0,103.8171,103.862,103.7992,103.853,28898.0
2017-11-09 11:25:00,115.77,115.77,115.74,115.76,24192.0,103.853,103.853,103.8261,103.844,24192.0
2017-11-09 11:30:00,115.76,115.76,115.64,115.7,15492.0,103.844,103.844,103.7364,103.7902,15492.0
2017-11-09 11:35:00,115.7,115.72,115.67,115.71,29767.0,103.7902,103.8081,103.7633,103.7992,29767.0
2017-11-09 11:40:00,115.7,115.78,115.69,115.74,46690.0,103.7902,103.862,103.7812,103.8261,46690.0
2017-11-09 11:45:00,115.72,115.78,115.67,115.75,31479.0,103.8081,103.862,103.7633,103.8351,31479.0
2017-11-09 11:50:00,115.76,115.77,115.66,115.68,26284.0,103.844,103.853,103.7543,103.7723,26284.0
2017-11-09 11:55:00,115.68,115.68,115.6,115.62,14257.0,103.7723,103.7723,103.7005,103.7184,14257.0
2017-11-09 12:00:00,115.6,115.62,115.57,115.58,58364.0,103.7005,103.7184,103.6736,103.6826,58364.0
2017-11-09 12:05:00,115.58,115.6,115.57,115.57,23659.0,103.6826,103.7005,103.6736,103.6736,23659.0
2017-11-09 12:10:00,115.57,115.59,115.47,115.5,124687.0,103.6736,103.6915,103.5839,103.6108,124687.0
2017-11-09 12:15:00,115.5,115.55,115.49,115.53,13302.0,103.6108,103.6556,103.6018,103.6377,13302.0
2017-11-09 12:20:00,115.53,115.56,115.49,115.5,47179.0,103.6377,103.6646,103.6018,103.6108,47179.0
2017-11-09 12:25:00,115.49,115.56,115.49,115.51,36177.0,103.6018,103.6646,103.6018,103.6198,36177.0
2017-11-09 12:30:00,115.5,115.53,115.49,115.5,24970.0,103.6108,103.6377,103.6018,103.6108,24970.0
2017-11-09 12:35:00,115.5,115.64,115.49,115.61,17174.0,103.6108,103.7364,103.6018,103.7095,17174.0
2017-11-09 12:40:00,115.59,115.59,115.5,115.53,21378.0,103.6915,103.6915,103.6108,103.6377,21378.0
2017-11-09 12:45:00,115.53,115.54,115.5,115.51,33692.0,103.6377,103.6467,103.6108,103.6198,33692.0
2017-11-09 12:50:00,115.52,115.54,115.5,115.52,16568.0,103.6287,103.6467,103.6108,103.6287,16568.0
2017-11-09 12:55:00,115.52,115.52,115.4,115.45,38312.0,103.6287,103.6287,103.5211,103.5659,38312.0
2017-11-09 13:00:00,115.45,115.55,115.4,115.51,49254.0,103.5659,103.6556,103.5211,103.6198,49254.0
2017-11-09 13:05:00,115.48,115.51,115.4,115.49,11679.0,103.5928,103.6198,103.5211,103.6018,11679.0
2017-11-09 13:10:00,115.51,115.56,115.44,115.51,39319.0,103.6198,103.6646,103.557,103.6198,39319.0
2017-11-09 13:15:00,115.51,115.58,115.5,115.5,8104.0,103.6198,103.6826,103.6108,103.6108,8104.0
2017-11-09 13:20:00,115.52,115.57,115.47,115.52,22356.0,103.6287,103.6736,103.5839,103.6287,22356.0
2017-11-09 13:25:00,115.51,115.53,115.46,115.53,15524.0,103.6198,103.6377,103.5749,103.6377,15524.0
2017-11-09 13:30:00,115.53,115.54,115.46,115.51,8224.0,103.6377,103.6467,103.5749,103.6198,8224.0
2017-11-09 13:35:00,115.51,115.54,115.48,115.5,23791.0,103.6198,103.6467,103.5928,103.6108,23791.0
2017-11-09 13:40:00,115.51,115.53,115.48,115.5,19844.0,103.6198,103.6377,103.5928,103.6108,19844.0
2017-11-09 13:45:00,115.48,115.51,115.42,115.51,14013.0,103.5928,103.6198,103.539,103.6198,14013.0
2017-11-09 13:50:00,115.51,115.55,115.49,115.52,16803.0,103.6198,103.6556,103.6018,103.6287,16803.0
2017-11-09 13:55:00,115.51,115.54,115.5,115.52,15296.0,103.6198,103.6467,103.6108,103.6287,15296.0
2017-11-09 14:00:00,115.52,115.59,115.48,115.5,46044.0,103.6287,103.6915,103.5928,103.6108,46044.0
2017-11-09 14:05:00,115.5,115.55,115.47,115.48,51422.0,103.6108,103.6556,103.5839,103.5928,51422.0
2017-11-09 14:10:00,115.48,115.51,115.46,115.5,14329.0,103.5928,103.6198,103.5749,103.6108,14329.0
2017-11-09 14:15:00,115.5,115.51,115.48,115.49,12608.0,103.6108,103.6198,103.5928,103.6018,12608.0
2017-11-09 14:20:00,115.48,115.52,115.46,115.48,14316.0,103.5928,103.6287,103.5749,103.5928,14316.0
2017-11-09 14:25:00,115.48,115.48,115.39,115.4,34929.0,103.5928,103.5928,103.5121,103.5211,34929.0
2017-11-09 14:30:00,115.38,115.45,115.37,115.41,24351.0,103.5031,103.5659,103.4942,103.53,24351.0
2017-11-09 14:35:00,115.4,115.4,115.32,115.35,16119.0,103.5211,103.5211,103.4493,103.4762,16119.0
2017-11-09 14:40:00,115.35,115.35,115.29,115.34,30786.0,103.4762,103.4762,103.4224,103.4673,30786.0
2017-11-09 14:45:00,115.34,115.44,115.33,115.41,88499.0,103.4673,103.557,103.4583,103.53,88499.0
2017-11-09 14:50:00,115.42,115.46,115.33,115.41,29528.0,103.539,103.5749,103.4583,103.53,29528.0
2017-11-09 14:55:00,115.41,115.42,115.39,115.41,18387.0,103.53,103.539,103.5121,103.53,18387.0
2017-11-09 15:00:00,115.4,115.41,115.29,115.3,13398.0,103.5211,103.53,103.4224,103.4314,13398.0
2017-11-09 15:05:00,115.31,115.32,115.21,115.25,63717.0,103.4403,103.4493,103.3506,103.3865,63717.0
2017-11-09 15:10:00,115.24,115.27,115.13,115.22,38356.0,103.3775,103.4045,103.2789,103.3596,38356.0
2017-11-09 15:15:00,115.23,115.32,115.22,115.25,52906.0,103.3686,103.4493,103.3596,103.3865,52906.0
2017-11-09 15:20:00,115.25,115.27,115.18,115.21,27248.0,103.3865,103.4045,103.3237,103.3506,27248.0
2017-11-09 15:25:00,115.21,115.23,115.15,115.17,18658.0,103.3506,103.3686,103.2968,103.3148,18658.0
2017-11-09 15:30:00,115.17,115.25,115.11,115.14,18520.0,103.3148,103.3865,103.2609,103.2878,18520.0
2017-11-09 15:35:00,115.15,115.22,115.15,115.22,45838.0,103.2968,103.3596,103.2968,103.3596,45838.0
2017-11-09 15:40:00,115.22,115.32,115.19,115.21,51051.0,103.3596,103.4493,103.3327,103.3506,51051.0
2017-11-09 15:45:00,115.21,115.31,115.16,115.16,48806.0,103.3506,103.4403,103.3058,103.3058,48806.0
2017-11-09 15:50:00,115.16,115.22,115.09,115.21,88569.0,103.3058,103.3596,103.243,103.3506,88569.0
2017-11-09 15:55:00,115.2,115.38,114.99,115.36,248776.0,103.3417,103.5031,103.1533,103.4852,248776.0
2017-11-10 09:30:00,115.25,115.85,115.04,115.35,73857.0,103.3865,103.9248,103.1981,103.4762,73857.0
2017-11-10 09:35:00,115.38,115.5,115.35,115.48,56959.0,103.5031,103.6108,103.4762,103.5928,56959.0
2017-11-10 09:40:00,115.5,115.57,115.47,115.55,66970.0,103.6108,103.6736,103.5839,103.6556,66970.0
2017-11-10 09:45:00,115.55,115.8,115.51,115.76,76506.0,103.6556,103.8799,103.6198,103.844,76506.0
2017-11-10 09:50:00,115.74,115.81,115.62,115.65,52393.0,103.8261,103.8889,103.7184,103.7453,52393.0
2017-11-10 09:55:00,115.65,115.75,115.51,115.75,26462.0,103.7453,103.8351,103.6198,103.8351,26462.0
2017-11-10 10:00:00,115.75,115.75,115.66,115.74,35377.0,103.8351,103.8351,103.7543,103.8261,35377.0
2017-11-10 10:05:00,115.75,115.77,115.71,115.75,54102.0,103.8351,103.853,103.7992,103.8351,54102.0
2017-11-10 10:10:00,115.76,115.87,115.73,115.81,80071.0,103.844,103.9427,103.8171,103.8889,80071.0
2017-11-10 10:15:00,115.84,115.88,115.81,115.83,54333.0,103.9158,103.9517,103.8889,103.9068,54333.0
2017-11-10 10:20:00,115.82,115.83,115.78,115.8,18603.0,103.8978,103.9068,103.862,103.8799,18603.0
2017-11-10 10:25:00,115.8,115.83,115.76,115.81,17761.0,103.8799,103.9068,103.844,103.8889,17761.0
2017-11-10 10:30:00,115.81,115.81,115.71,115.75,25975.0,103.8889,103.8889,103.7992,103.8351,25975.0
2017-11-10 10:35:00,115.74,115.75,115.68,115.71,31983.0,103.8261,103.8351,103.7723,103.7992,31983.0
2017-11-10 10:40:00,115.71,115.73,115.7,115.73,6614.0,103.7992,103.8171,103.7902,103.8171,6614.0
2017-11-10 10:45:00,115.73,115.75,115.68,115.73,32390.0,103.8171,103.8351,103.7723,103.8171,32390.0
2017-11-10 10:50:00,115.74,115.75,115.71,115.75,3400.0,103.8261,103.8351,103.7992,103.8351,3400.0
2017-11-10 10:55:00,115.75,115.79,115.74,115.77,36114.0,103.8351,103.8709,103.8261,103.853,36114.0
2017-11-10 11:00:00,115.77,115.84,115.77,115.8,19975.0,103.853,103.9158,103.853,103.8799,19975.0
2017-11-10 11:05:00,115.79,115.86,115.79,115.83,23069.0,103.8709,103.9337,103.8709,103.9068,23069.0
2017-11-10 11:10:00,115.84,115.89,115.75,115.79,10350.0,103.9158,103.9606,103.8351,103.8709,10350.0
2017-11-10 11:15:00,115.8,115.8,115.73,115.8,10000.0,103.8799,103.8799,103.8171,103.8799,10000.0
2017-11-10 11:20:00,115.8,115.81,115.78,115.79,42008.0,103.8799,103.8889,103.862,103.8709,42008.0
2017-11-10 11:25:00,115.8,115.82,115.78,115.78,35679.0,103.8799,103.8978,103.862,103.862,35679.0
2017-11-10 11:30:00,115.77,115.82,115.77,115.8,12460.0,103.853,103.8978,103.853,103.8799,12460.0
2017-11-10 11:35:00,115.82,115.92,115.82,115.9,39240.0,103.8978,103.9876,103.8978,103.9696,39240.0
2017-11-10 11:40:00,115.91,115.96,115.91,115.95,64808.0,103.9786,104.0234,103.9786,104.0145,64808.0
2017-11-10 11:45:00,115.96,115.98,115.94,115.96,13388.0,104.0234,104.0414,104.0055,104.0234,13388.0
2017-11-10 11:50:00,115.97,116.01,115.97,115.99,26617.0,104.0324,104.0683,104.0324,104.0503,26617.0
2017-11-10 11:55:00,115.99,116.0,115.98,115.99,13544.0,104.0503,104.0593,104.0414,104.0503,13544.0
2017-11-10 12:00:00,115.99,116.0,115.99,116.0,6048.0,104.0503,104.0593,104.0503,104.0593,6048.0
2017-11-10 12:05:00,115.99,116.05,115.98,116.04,15652.0,104.0503,104.1042,104.0414,104.0952,15652.0
2017-11-10 12:10:00,116.03,116.07,116.03,116.06,8248.0,104.0862,104.1221,104.0862,104.1131,8248.0
2017-11-10 12:15:00,116.06,116.08,115.99,116.03,25424.0,104.1131,104.1311,104.0503,104.0862,25424.0
2017-11-10 12:20:00,116.04,116.06,115.99,116.02,15760.0,104.0952,104.1131,104.0503,104.0773,15760.0
2017-11-10 12:25:00,116.03,116.03,115.98,115.99,13584.0,104.0862,104.0862,104.0414,104.0503,13584.0
2017-11-10 12:30:00,116.0,116.0,115.95,115.95,13957.0,104.0593,104.0593,104.0145,104.0145,13957.0
2017-11-10 12:35:00,115.95,116.02,115.93,115.99,45558.0,104.0145,104.0773,103.9965,104.0503,45558.0
2017-11-10 12:40:00,115.99,116.0,115.98,116.0,9520.0,104.0503,104.0593,104.0414,104.0593,9520.0
2017-11-10 12:45:00,115.99,116.0,115.98,115.98,12860.0,104.0503,104.0593,104.0414,104.0414,12860.0
2017-11-10 12:50:00,115.99,116.01,115.99,116.0,13322.0,104.0503,104.0683,104.0503,104.0593,13322.0
2017-11-10 12:55:00,115.99,116.02,115.99,116.02,5335.0,104.0503,104.0773,104.0503,104.0773,5335.0
2017-11-10 13:00:00,116.02,116.02,115.96,115.99,15100.0,104.0773,104.0773,104.0234,104.0503,15100.0
2017-11-10 13:05:00,115.99,116.05,115.97,116.04,13322.0,104.0503,104.1042,104.0324,104.0952,13322.0
2017-11-10 13:10:00,116.04,116.08,116.04,116.06,7100.0,104.0952,104.1311,104.0952,104.1131,7100.0
2017-11-10 13:15:00,116.05,116.08,116.03,116.03,13130.0,104.1042,104.1311,104.0862,104.0862,13130.0
2017-11-10 13:20:00,116.02,116.08,116.01,116.07,11478.0,104.0773,104.1311,104.0683,104.1221,11478.0
2017-11-10 13:25:00,116.08,116.08,116.05,116.07,5696.0,104.1311,104.1311,104.1042,104.1221,5696.0
2017-11-10 13:30:00,116.06,116.07,116.05,116.06,9572.0,104.1131,104.1221,104.1042,104.1131,9572.0
2017-11-10 13:35:00,116.06,116.09,116.05,116.08,8516.0,104.1131,104.1401,104.1042,104.1311,8516.0
2017-11-10 13:40:00,116.07,116.1,116.04,116.04,13899.0,104.1221,104.149,104.0952,104.0952,13899.0
2017-11-10 13:45:00,116.03,116.07,116.02,116.02,8961.0,104.0862,104.1221,104.0773,104.0773,8961.0
2017-11-10 13:50:00,116.04,116.07,116.03,116.05,6792.0,104.0952,104.1221,104.0862,104.1042,6792.0
2017-11-10 13:55:00,116.05,116.07,116.04,116.06,3105.0,104.1042,104.1221,104.0952,104.1131,3105.0
2017-11-10 14:00:00,116.04,116.06,116.03,116.06,9615.0,104.0952,104.1131,104.0862,104.1131,9615.0
2017-11-10 14:05:00,116.05,116.07,116.04,116.07,6393.0,104.1042,104.1221,104.0952,104.1221,6393.0
2017-11-10 14:10:00,116.07,116.08,116.05,116.06,17368.0,104.1221,104.1311,104.1042,104.1131,17368.0
2017-11-10 14:15:00,116.06,116.08,116.05,116.08,42883.0,104.1131,104.1311,104.1042,104.1311,42883.0
2017-11-10 14:20:00,116.08,116.15,116.07,116.14,24619.0,104.1311,104.1939,104.1221,104.1849,24619.0
2017-11-10 14:25:00,116.13,116.17,116.09,116.17,11320.0,104.1759,104.2118,104.1401,104.2118,11320.0
2017-11-10 14:30:00,116.18,116.22,116.16,116.19,24168.0,104.2208,104.2567,104.2028,104.2298,24168.0
2017-11-10 14:35:00,116.2,116.25,116.18,116.19,26329.0,104.2387,104.2836,104.2208,104.2298,26329.0
2017-11-10 14:40:00,116.2,116.2,116.15,116.16,23043.0,104.2387,104.2387,104.1939,104.2028,23043.0
2017-11-10 14:45:00,116.16,116.16,116.14,116.14,21582.0,104.2028,104.2028,104.1849,104.1849,21582.0
2017-11-10 14:50:00,116.13,116.18,116.12,116.18,14684.0,104.1759,104.2208,104.167,104.2208,14684.0
2017-11-10 14:55:00,116.17,116.21,116.14,116.2,42200.0,104.2118,104.2477,104.1849,104.2387,42200.0
2017-11-10 15:00:00,116.2,116.2,116.18,116.19,17258.0,104.2387,104.2387,104.2208,104.2298,17258.0
2017-11-10 15:05:00,116.19,116.22,116.17,116.18,23537.0,104.2298,104.2567,104.2118,104.2208,23537.0
2017-11-10 15:10:00,116.19,116.19,116.13,116.13,29285.0,104.2298,104.2298,104.1759,104.1759,29285.0
2017-11-10 15:15:00,116.14,116.14,116.06,116.11,39262.0,104.1849,104.1849,104.1131,104.158,39262.0
2017-11-10 15:20:00,116.11,116.14,116.09,116.12,18537.0,104.158,104.1849,104.1401,104.167,18537.0
2017-11-10 15:25:00,116.11,116.12,116.09,116.11,16806.0,104.158,104.167,104.1401,104.158,16806.0
2017-11-10 15:30:00,116.11,116.11,116.05,116.07,29255.0,104.158,104.158,104.1042,104.1221,29255.0
2017-11-10 15:35:00,116.08,116.1,116.0,116.02,32930.0,104.1311,104.149,104.0593,104.0773,32930.0
2017-11-10 15:40:00,116.02,116.04,116.01,116.01,30596.0,104.0773,104.0952,104.0683,104.0683,30596.0
2017-11-10 15:45:00,116.01,116.05,115.99,116.01,78505.0,104.0683,104.1042,104.0503,104.0683,78505.0
2017-11-10 15:50:00,116.01,116.07,115.96,116.0,74889.0,104.0683,104.1221,104.0234,104.0593,74889.0
2017-11-10 15:55:00,116.0,116.05,115.99,116.02,76720.0,104.0593,104.1042,104.0503,104.0773,76720.0
2017-11-13 09:30:00,116.12,116.2,115.69,115.95,65184.0,104.167,104.2387,103.7812,104.0145,65184.0
2017-11-13 09:35:00,115.95,115.95,115.71,115.8,44941.0,104.0145,104.0145,103.7992,103.8799,44941.0
2017-11-13 09:40:00,115.79,115.8,115.7,115.73,22823.0,103.8709,103.8799,103.7902,103.8171,22823.0
2017-11-13 09:45:00,115.73,115.79,115.7,115.7,18870.0,103.8171,103.8709,103.7902,103.7902,18870.0
2017-11-13 09:50:00,115.71,115.76,115.6,115.73,27323.0,103.7992,103.844,103.7005,103.8171,27323.0
2017-11-13 09:55:00,115.75,115.77,115.71,115.76,19955.0,103.8351,103.853,103.7992,103.844,19955.0
2017-11-13 10:00:00,115.76,115.78,115.73,115.78,19000.0,103.844,103.862,103.8171,103.862,19000.0
2017-11-13 10:05:00,115.78,115.8,115.75,115.75,13931.0,103.862,103.8799,103.8351,103.8351,13931.0
2017-11-13 10:10:00,115.78,115.78,115.74,115.75,17041.0,103.862,103.862,103.8261,103.8351,17041.0
2017-11-13 10:15:00,115.75,115.81,115.75,115.81,6979.0,103.8351,103.8889,103.8351,103.8889,6979.0
2017-11-13 10:20:00,115.82,115.87,115.75,115.75,20121.0,103.8978,103.9427,103.8351,103.8351,20121.0
2017-11-13 10:25:00,115.75,115.77,115.73,115.77,21210.0,103.8351,103.853,103.8171,103.853,21210.0
2017-11-13 10:30:00,115.77,115.8,115.77,115.78,17908.0,103.853,103.8799,103.853,103.862,17908.0
2017-11-13 10:35:00,115.78,115.78,115.76,115.78,6070.0,103.862,103.862,103.844,103.862,6070.0
2017-11-13 10:40:00,115.78,115.8,115.75,115.78,24732.0,103.862,103.8799,103.8351,103.862,24732.0
2017-11-13 10:45:00,115.8,115.81,115.79,115.8,13900.0,103.8799,103.8889,103.8709,103.8799,13900.0
2017-11-13 10:50:00,115.8,115.82,115.79,115.8,41730.0,103.8799,103.8978,103.8709,103.8799,41730.0
2017-11-13 10:55:00,115.82,116.0,115.82,116.0,19568.0,103.8978,104.0593,103.8978,104.0593,19568.0
2017-11-13 11:00:00,115.99,116.0,115.8,115.84,20763.0,104.0503,104.0593,103.8799,103.9158,20763.0
2017-11-13 11:05:00,115.81,115.97,115.81,115.96,38160.0,103.8889,104.0324,103.8889,104.0234,38160.0
2017-11-13 11:10:00,115.97,116.04,115.92,115.96,23100.0,104.0324,104.0952,103.9876,104.0234,23100.0
2017-11-13 11:15:00,115.98,116.0,115.86,115.86,37922.0,104.0414,104.0593,103.9337,103.9337,37922.0
2017-11-13 11:20:00,115.88,115.94,115.86,115.87,15096.0,103.9517,104.0055,103.9337,103.9427,15096.0
2017-11-13 11:25:00,115.9,115.92,115.88,115.9,22602.0,103.9696,103.9876,103.9517,103.9696,22602.0
2017-11-13 11:30:00,115.9,115.91,115.86,115.9,20521.0,103.9696,103.9786,103.9337,103.9696,20521.0
2017-11-13 11:35:00,115.92,115.93,115.89,115.9,15864.0,103.9876,103.9965,103.9606,103.9696,15864.0
2017-11-13 11:40:00,115.9,115.91,115.86,115.89,9622.0,103.9696,103.9786,103.9337,103.9606,9622.0
2017-11-13 11:45:00,115.91,115.93,115.88,115.89,7000.0,103.9786,103.9965,103.9517,103.9606,7000.0
2017-11-13 11:50:00,115.93,115.97,115.88,115.89,7090.0,103.9965,104.0324,103.9517,103.9606,7090.0
2017-11-13 11:55:00,115.92,115.92,115.87,115.9,6834.0,103.9876,103.9876,103.9427,103.9696,6834.0
2017-11-13 12:00:00,115.9,115.91,115.88,115.89,6400.0,103.9696,103.9786,103.9517,103.9606,6400.0
2017-11-13 12:05:00,115.9,115.91,115.88,115.88,27099.0,103.9696,103.9786,103.9517,103.9517,27099.0
2017-11-13 12:10:00,115.9,115.93,115.88,115.93,5301.0,103.9696,103.9965,103.9517,103.9965,5301.0
2017-11-13 12:15:00,115.94,115.96,115.9,115.93,19165.0,104.0055,104.0234,103.9696,103.9965,19165.0
2017-11-13 12:20:00,115.94,115.97,115.94,115.96,1200.0,104.0055,104.0324,104.0055,104.0234,1200.0
2017-11-13 12:25:00,115.98,116.0,115.96,115.99,9682.0,104.0414,104.0593,104.0234,104.0503,9682.0
2017-11-13 12:30:00,116.0,116.0,115.96,115.99,4900.0,104.0593,104.0593,104.0234,104.0503,4900.0
2017-11-13 12:35:00,115.98,116.0,115.92,115.92,8868.0,104.0414,104.0593,103.9876,103.9876,8868.0
2017-11-13 12:40:00,115.93,115.95,115.92,115.94,2050.0,103.9965,104.0145,103.9876,104.0055,2050.0
2017-11-13 12:45:00,115.96,115.97,115.93,115.97,8439.0,104.0234,104.0324,103.9965,104.0324,8439.0
2017-11-13 12:50:00,115.97,115.98,115.96,115.98,5092.0,104.0324,104.0414,104.0234,104.0414,5092.0
2017-11-13 12:55:00,115.98,116.0,115.97,115.97,10558.0,104.0414,104.0593,104.0324,104.0324,10558.0
2017-11-13 13:00:00,115.98,115.98,115.93,115.94,17908.0,104.0414,104.0414,103.9965,104.0055,17908.0
2017-11-13 13:05:00,115.95,115.96,115.92,115.92,6661.0,104.0145,104.0234,103.9876,103.9876,6661.0
2017-11-13 13:10:00,115.92,115.94,115.88,115.94,16799.0,103.9876,104.0055,103.9517,104.0055,16799.0
2017-11-13 13:15:00,115.93,115.95,115.93,115.95,6298.0,103.9965,104.0145,103.9965,104.0145,6298.0
2017-11-13 13:20:00,115.95,115.97,115.94,115.95,13491.0,104.0145,104.0324,104.0055,104.0145,13491.0
2017-11-13 13:25:00,115.95,115.95,115.94,115.94,4900.0,104.0145,104.0145,104.0055,104.0055,4900.0
2017-11-13 13:30:00,115.94,115.96,115.94,115.96,19399.0,104.0055,104.0234,104.0055,104.0234,19399.0
2017-11-13 13:35:00,115.96,116.0,115.95,115.99,47059.0,104.0234,104.0593,104.0145,104.0503,47059.0
2017-11-13 13:40:00,115.99,116.02,115.96,115.97,148196.0,104.0503,104.0773,104.0234,104.0324,148196.0
2017-11-13 13:45:00,115.98,115.99,115.87,115.87,55577.0,104.0414,104.0503,103.9427,103.9427,55577.0
2017-11-13 13:50:00,115.86,115.9,115.8,115.8,25116.0,103.9337,103.9696,103.8799,103.8799,25116.0
2017-11-13 13:55:00,115.79,115.81,115.7,115.81,19029.0,103.8709,103.8889,103.7902,103.8889,19029.0
2017-11-13 14:00:00,115.8,115.83,115.77,115.81,24709.0,103.8799,103.9068,103.853,103.8889,24709.0
2017-11-13 14:05:00,115.81,115.85,115.81,115.84,17756.0,103.8889,103.9248,103.8889,103.9158,17756.0
2017-11-13 14:10:00,115.83,115.86,115.82,115.84,16153.0,103.9068,103.9337,103.8978,103.9158,16153.0
2017-11-13 14:15:00,115.83,115.84,115.76,115.78,39749.0,103.9068,103.9158,103.844,103.862,39749.0
2017-11-13 14:20:00,115.78,115.85,115.78,115.85,13234.0,103.862,103.9248,103.862,103.9248,13234.0
2017-11-13 14:25:00,115.84,115.85,115.82,115.84,6438.0,103.9158,103.9248,103.8978,103.9158,6438.0
2017-11-13 14:30:00,115.83,115.85,115.83,115.84,9664.0,103.9068,103.9248,103.9068,103.9158,9664.0
2017-11-13 14:35:00,115.84,115.86,115.79,115.8,37033.0,103.9158,103.9337,103.8709,103.8799,37033.0
2017-11-13 14:40:00,115.82,115.85,115.81,115.82,7849.0,103.8978,103.9248,103.8889,103.8978,7849.0
2017-11-13 14:45:00,115.82,115.84,115.77,115.78,28000.0,103.8978,103.9158,103.853,103.862,28000.0
2017-11-13 14:50:00,115.78,115.8,115.77,115.79,9529.0,103.862,103.8799,103.853,103.8709,9529.0
2017-11-13 14:55:00,115.79,115.8,115.72,115.78,30171.0,103.8709,103.8799,103.8081,103.862,30171.0
2017-11-13 15:00:00,115.79,115.79,115.73,115.73,7340.0,103.8709,103.8709,103.8171,103.8171,7340.0
2017-11-13 15:05:00,115.71,115.75,115.69,115.75,17061.0,103.7992,103.8351,103.7812,103.8351,17061.0
2017-11-13 15:10:00,115.74,115.76,115.74,115.76,16720.0,103.8261,103.844,103.8261,103.844,16720.0
2017-11-13 15:15:00,115.77,115.84,115.77,115.79,24700.0,103.853,103.9158,103.853,103.8709,24700.0
2017-11-13 15:20:00,115.79,115.8,115.72,115.73,37217.0,103.8709,103.8799,103.8081,103.8171,37217.0
2017-11-13 15:25:00,115.73,115.74,115.69,115.73,16794.0,103.8171,103.8261,103.7812,103.8171,16794.0
2017-11-13 15:30:00,115.73,115.77,115.7,115.7,17370.0,103.8171,103.853,103.7902,103.7902,17370.0
2017-11-13 15:35:00,115.7,115.72,115.64,115.65,37466.0,103.7902,103.8081,103.7364,103.7453,37466.0
2017-11-13 15:40:00,115.65,115.71,115.53,115.71,54541.0,103.7453,103.7992,103.6377,103.7992,54541.0
2017-11-13 15:45:00,115.72,115.72,115.68,115.7,59442.0,103.8081,103.8081,103.7723,103.7902,59442.0
2017-11-13 15:50:00,115.69,115.76,115.68,115.76,29859.0,103.7812,103.844,103.7723,103.844,29859.0
2017-11-13 15:55:00,115.77,115.81,115.65,115.65,63224.0,103.853,103.8889,103.7453,103.7453,63224.0
2017-11-14 09:30:00,115.6,115.95,115.6,115.87,30868.0,103.7005,104.0145,103.7005,103.9427,30868.0
2017-11-14 09:35:00,115.87,115.87,115.59,115.59,12526.0,103.9427,103.9427,103.6915,103.6915,12526.0
2017-11-14 09:40:00,115.58,115.62,115.57,115.6,4554.0,103.6826,103.7184,103.6736,103.7005,4554.0
2017-11-14 09:45:00,115.6,115.62,115.53,115.6,14462.0,103.7005,103.7184,103.6377,103.7005,14462.0
2017-11-14 09:50:00,115.63,115.63,115.54,115.6,10061.0,103.7274,103.7274,103.6467,103.7005,10061.0
2017-11-14 09:55:00,115.6,115.6,115.55,115.6,51672.0,103.7005,103.7005,103.6556,103.7005,51672.0
2017-11-14 10:00:00,115.6,115.6,115.5,115.5,29096.0,103.7005,103.7005,103.6108,103.6108,29096.0
2017-11-14 10:05:00,115.51,115.51,115.46,115.47,205367.0,103.6198,103.6198,103.5749,103.5839,205367.0
2017-11-14 10:10:00,115.47,115.51,115.47,115.49,256838.0,103.5839,103.6198,103.5839,103.6018,256838.0
2017-11-14 10:15:00,115.5,115.51,115.48,115.5,31584.0,103.6108,103.6198,103.5928,103.6108,31584.0
2017-11-14 10:20:00,115.5,115.53,115.49,115.53,4852.0,103.6108,103.6377,103.6018,103.6377,4852.0
2017-11-14 10:25:00,115.53,115.55,115.49,115.53,65543.0,103.6377,103.6556,103.6018,103.6377,65543.0
2017-11-14 10:30:00,115.53,115.59,115.49,115.58,103339.0,103.6377,103.6915,103.6018,103.6826,103339.0
2017-11-14 10:35:00,115.58,115.58,115.52,115.57,12066.0,103.6826,103.6826,103.6287,103.6736,12066.0
2017-11-14 10:40:00,115.55,115.58,115.55,115.57,4925.0,103.6556,103.6826,103.6556,103.6736,4925.0
2017-11-14 10:45:00,115.55,115.59,115.55,115.59,18502.0,103.6556,103.6915,103.6556,103.6915,18502.0
2017-11-14 10:50:00,115.59,115.6,115.58,115.6,40405.0,103.6915,103.7005,103.6826,103.7005,40405.0
2017-11-14 10:55:00,115.6,115.83,115.6,115.75,56583.0,103.7005,103.9068,103.7005,103.8351,56583.0
2017-11-14 11:00:00,115.75,115.76,115.5,115.5,9067.0,103.8351,103.844,103.6108,103.6108,9067.0
2017-11-14 11:05:00,115.51,115.53,115.48,115.48,24035.0,103.6198,103.6377,103.5928,103.5928,24035.0
2017-11-14 11:10:00,115.48,115.49,115.31,115.41,39884.0,103.5928,103.6018,103.4403,103.53,39884.0
2017-11-14 11:15:00,115.42,115.44,115.38,115.39,33457.0,103.539,103.557,103.5031,103.5121,33457.0
2017-11-14 11:20:00,115.38,115.41,115.38,115.39,11762.0,103.5031,103.53,103.5031,103.5121,11762.0
2017-11-14 11:25:00,115.39,115.39,115.37,115.37,8392.0,103.5121,103.5121,103.4942,103.4942,8392.0
2017-11-14 11:30:00,115.38,115.42,115.36,115.39,17869.0,103.5031,103.539,103.4852,103.5121,17869.0
2017-11-14 11:35:00,115.39,115.4,115.36,115.36,17076.0,103.5121,103.5211,103.4852,103.4852,17076.0
2017-11-14 11:40:00,115.38,115.4,115.36,115.4,10700.0,103.5031,103.5211,103.4852,103.5211,10700.0
2017-11-14 11:45:00,115.4,115.41,115.39,115.39,6833.0,103.5211,103.53,103.5121,103.5121,6833.0
2017-11-14 11:50:00,115.39,115.4,115.36,115.36,7223.0,103.5121,103.5211,103.4852,103.4852,7223.0
2017-11-14 11:55:00,115.36,115.37,115.36,115.36,11285.0,103.4852,103.4942,103.4852,103.4852,11285.0
2017-11-14 12:00:00,115.36,115.38,115.35,115.35,10957.0,103.4852,103.5031,103.4762,103.4762,10957.0
2017-11-14 12:05:00,115.37,115.41,115.36,115.41,12396.0,103.4942,103.53,103.4852,103.53,12396.0
2017-11-14 12:10:00,115.42,115.44,115.41,115.43,6436.0,103.539,103.557,103.53,103.548,6436.0
2017-11-14 12:15:00,115.41,115.42,115.39,115.39,14493.0,103.53,103.539,103.5121,103.5121,14493.0
2017-11-14 12:20:00,115.39,115.41,115.39,115.41,2600.0,103.5121,103.53,103.5121,103.53,2600.0
2017-11-14 12:25:00,115.39,115.4,115.34,115.34,13205.0,103.5121,103.5211,103.4673,103.4673,13205.0
2017-11-14 12:30:00,115.34,115.43,115.34,115.42,129256.0,103.4673,103.548,103.4673,103.539,129256.0
2017-11-14 12:35:00,115.41,115.41,115.25,115.3,65266.0,103.53,103.53,103.3865,103.4314,65266.0
2017-11-14 12:40:00,115.29,115.3,115.18,115.21,15999.0,103.4224,103.4314,103.3237,103.3506,15999.0
2017-11-14 12:45:00,115.21,115.21,115.08,115.13,30508.0,103.3506,103.3506,103.234,103.2789,30508.0
2017-11-14 12:50:00,115.14,115.21,115.14,115.15,16330.0,103.2878,103.3506,103.2878,103.2968,16330.0
2017-11-14 12:55:00,115.14,115.14,115.06,115.07,27710.0,103.2878,103.2878,103.2161,103.225,27710.0
2017-11-14 13:00:00,115.07,115.2,115.02,115.18,41208.0,103.225,103.3417,103.1802,103.3237,41208.0
2017-11-14 13:05:00,115.18,115.25,115.13,115.19,30664.0,103.3237,103.3865,103.2789,103.3327,30664.0
2017-11-14 13:10:00,115.19,115.3,115.13,115.22,54669.0,103.3327,103.4314,103.2789,103.3596,54669.0
2017-11-14 13:15:00,115.23,115.23,115.17,115.17,6392.0,103.3686,103.3686,103.3148,103.3148,6392.0
2017-11-14 13:20:00,115.19,115.24,115.15,115.24,8988.0,103.3327,103.3775,103.2968,103.3775,8988.0
2017-11-14 13:25:00,115.25,115.25,115.19,115.23,11626.0,103.3865,103.3865,103.3327,103.3686,11626.0
2017-11-14 13:30:00,115.23,115.24,115.19,115.2,13688.0,103.3686,103.3775,103.3327,103.3417,13688.0
2017-11-14 13:35:00,115.19,115.28,115.19,115.28,8009.0,103.3327,103.4134,103.3327,103.4134,8009.0
2017-11-14 13:40:00,115.28,115.3,115.18,115.19,23695.0,103.4134,103.4314,103.3237,103.3327,23695.0
2017-11-14 13:45:00,115.19,115.2,115.16,115.16,6801.0,103.3327,103.3417,103.3058,103.3058,6801.0
2017-11-14 13:50:00,115.16,115.18,115.09,115.17,21621.0,103.3058,103.3237,103.243,103.3148,21621.0
2017-11-14 13:55:00,115.15,115.18,115.13,115.14,8247.0,103.2968,103.3237,103.2789,103.2878,8247.0
2017-11-14 14:00:00,115.14,115.14,115.02,115.05,14764.0,103.2878,103.2878,103.1802,103.2071,14764.0
2017-11-14 14:05:00,115.05,115.18,115.05,115.08,38781.0,103.2071,103.3237,103.2071,103.234,38781.0
2017-11-14 14:10:00,115.09,115.17,115.08,115.17,54631.0,103.243,103.3148,103.234,103.3148,54631.0
2017-11-14 14:15:00,115.17,115.19,115.16,115.16,6845.0,103.3148,103.3327,103.3058,103.3058,6845.0
2017-11-14 14:20:00,115.16,115.17,115.16,115.16,11549.0,103.3058,103.3148,103.3058,103.3058,11549.0
2017-11-14 14:25:00,115.15,115.17,115.15,115.15,12657.0,103.2968,103.3148,103.2968,103.2968,12657.0
2017-11-14 14:30:00,115.16,115.18,115.15,115.16,98149.0,103.3058,103.3237,103.2968,103.3058,98149.0
2017-11-14 14:35:00,115.16,115.17,115.15,115.16,4120.0,103.3058,103.3148,103.2968,103.3058,4120.0
2017-11-14 14:40:00,115.16,115.17,115.15,115.17,9301.0,103.3058,103.3148,103.2968,103.3148,9301.0
2017-11-14 14:45:00,115.17,115.17,115.14,115.15,30722.0,103.3148,103.3148,103.2878,103.2968,30722.0
2017-11-14 14:50:00,115.14,115.17,115.13,115.16,12940.0,103.2878,103.3148,103.2789,103.3058,12940.0
2017-11-14 14:55:00,115.16,115.17,115.15,115.16,28519.0,103.3058,103.3148,103.2968,103.3058,28519.0
2017-11-14 15:00:00,115.16,115.17,115.13,115.14,13233.0,103.3058,103.3148,103.2789,103.2878,13233.0
2017-11-14 15:05:00,115.15,115.16,115.12,115.16,68457.0,103.2968,103.3058,103.2699,103.3058,68457.0
2017-11-14 15:10:00,115.16,115.17,115.15,115.17,33315.0,103.3058,103.3148,103.2968,103.3148,33315.0
2017-11-14 15:15:00,115.17,115.19,115.14,115.16,32858.0,103.3148,103.3327,103.2878,103.3058,32858.0
2017-11-14 15:20:00,115.17,115.18,115.15,115.18,12071.0,103.3148,103.3237,103.2968,103.3237,12071.0
2017-11-14 15:25:00,115.18,115.21,115.15,115.19,31873.0,103.3237,103.3506,103.2968,103.3327,31873.0
2017-11-14 15:30:00,115.19,115.28,115.19,115.25,32725.0,103.3327,103.4134,103.3327,103.3865,32725.0
2017-11-14 15:35:00,115.24,115.38,115.24,115.37,12503.0,103.3775,103.5031,103.3775,103.4942,12503.0
2017-11-14 15:40:00,115.37,115.48,115.37,115.47,28992.0,103.4942,103.5928,103.4942,103.5839,28992.0
2017-11-14 15:45:00,115.48,115.5,115.43,115.46,89364.0,103.5928,103.6108,103.548,103.5749,89364.0
2017-11-14 15:50:00,115.46,115.69,115.45,115.47,110536.0,103.5749,103.7812,103.5659,103.5839,110536.0
2017-11-14 15:55:00,115.46,115.59,115.46,115.48,181100.0,103.5749,103.6915,103.5749,103.5928,181100.0
2017-11-15 09:30:00,115.42,115.43,114.9,114.93,62743.0,103.539,103.548,103.0725,103.0995,62743.0
2017-11-15 09:35:00,114.95,115.08,114.86,114.95,41818.0,103.1174,103.234,103.0367,103.1174,41818.0
2017-11-15 09:40:00,114.95,114.99,114.72,114.72,59319.0,103.1174,103.1533,102.9111,102.9111,59319.0
2017-11-15 09:45:00,114.74,114.87,114.72,114.82,58579.0,102.929,103.0456,102.9111,103.0008,58579.0
2017-11-15 09:50:00,114.8,114.9,114.75,114.83,27937.0,102.9828,103.0725,102.938,103.0098,27937.0
2017-11-15 09:55:00,114.88,114.9,114.81,114.9,43510.0,103.0546,103.0725,102.9918,103.0725,43510.0
2017-11-15 10:00:00,114.88,115.0,114.86,115.0,57802.0,103.0546,103.1623,103.0367,103.1623,57802.0
2017-11-15 10:05:00,115.0,115.12,114.96,115.08,14854.0,103.1623,103.2699,103.1264,103.234,14854.0
2017-11-15 10:10:00,115.12,115.12,115.06,115.11,6560.0,103.2699,103.2699,103.2161,103.2609,6560.0
2017-11-15 10:15:00,115.12,115.33,115.1,115.28,18047.0,103.2699,103.4583,103.252,103.4134,18047.0
2017-11-15 10:20:00,115.28,115.35,115.24,115.35,38291.0,103.4134,103.4762,103.3775,103.4762,38291.0
2017-11-15 10:25:00,115.36,115.36,115.24,115.35,42140.0,103.4852,103.4852,103.3775,103.4762,42140.0
2017-11-15 10:30:00,115.33,115.38,115.1,115.13,25032.0,103.4583,103.5031,103.252,103.2789,25032.0
2017-11-15 10:35:00,115.14,115.34,115.14,115.24,15387.0,103.2878,103.4673,103.2878,103.3775,15387.0
2017-11-15 10:40:00,115.25,115.28,115.24,115.26,4059.0,103.3865,103.4134,103.3775,103.3955,4059.0
2017-11-15 10:45:00,115.26,115.26,115.11,115.18,10291.0,103.3955,103.3955,103.2609,103.3237,10291.0
2017-11-15 10:50:00,115.19,115.2,115.16,115.16,21922.0,103.3327,103.3417,103.3058,103.3058,21922.0
2017-11-15 10:55:00,115.16,115.17,115.15,115.15,13800.0,103.3058,103.3148,103.2968,103.2968,13800.0
2017-11-15 11:00:00,115.17,115.28,115.16,115.28,150264.0,103.3148,103.4134,103.3058,103.4134,150264.0
2017-11-15 11:05:00,115.28,115.28,115.23,115.25,14053.0,103.4134,103.4134,103.3686,103.3865,14053.0
2017-11-15 11:10:00,115.25,115.31,115.25,115.29,70223.0,103.3865,103.4403,103.3865,103.4224,70223.0
2017-11-15 11:15:00,115.27,115.31,115.25,115.26,61732.0,103.4045,103.4403,103.3865,103.3955,61732.0
2017-11-15 11:20:00,115.25,115.25,115.17,115.21,27352.0,103.3865,103.3865,103.3148,103.3506,27352.0
2017-11-15 11:25:00,115.21,115.23,115.21,115.23,3006.0,103.3506,103.3686,103.3506,103.3686,3006.0
2017-11-15 11:30:00,115.22,115.24,115.17,115.17,38956.0,103.3596,103.3775,103.3148,103.3148,38956.0
2017-11-15 11:35:00,115.17,115.25,115.13,115.14,23691.0,103.3148,103.3865,103.2789,103.2878,23691.0
2017-11-15 11:40:00,115.14,115.14,115.12,115.12,1544.0,103.2878,103.2878,103.2699,103.2699,1544.0
2017-11-15 11:45:00,115.16,115.19,115.15,115.15,3500.0,103.3058,103.3327,103.2968,103.2968,3500.0
2017-11-15 11:50:00,115.15,115.18,115.14,115.15,4893.0,103.2968,103.3237,103.2878,103.2968,4893.0
2017-11-15 11:55:00,115.14,115.17,115.12,115.16,800.0,103.2878,103.3148,103.2699,103.3058,800.0
2017-11-15 12:00:00,115.17,115.17,115.13,115.13,1864.0,103.3148,103.3148,103.2789,103.2789,1864.0
2017-11-15 12:05:00,115.14,115.16,115.12,115.15,15553.0,103.2878,103.3058,103.2699,103.2968,15553.0
2017-11-15 12:10:00,115.15,115.15,115.12,115.13,8308.0,103.2968,103.2968,103.2699,103.2789,8308.0
2017-11-15 12:15:00,115.12,115.12,115.01,115.02,5267.0,103.2699,103.2699,103.1712,103.1802,5267.0
2017-11-15 12:20:00,115.02,115.06,114.99,115.01,22142.0,103.1802,103.2161,103.1533,103.1712,22142.0
2017-11-15 12:25:00,115.02,115.03,115.0,115.03,21400.0,103.1802,103.1892,103.1623,103.1892,21400.0
2017-11-15 12:30:00,115.03,115.04,115.0,115.02,7443.0,103.1892,103.1981,103.1623,103.1802,7443.0
2017-11-15 12:35:00,115.03,115.03,115.01,115.01,1125.0,103.1892,103.1892,103.1712,103.1712,1125.0
2017-11-15 12:40:00,115.01,115.05,115.0,115.05,26900.0,103.1712,103.2071,103.1623,103.2071,26900.0
2017-11-15 12:45:00,115.04,115.07,115.04,115.07,4724.0,103.1981,103.225,103.1981,103.225,4724.0
2017-11-15 12:50:00,115.07,115.11,115.06,115.1,122469.0,103.225,103.2609,103.2161,103.252,122469.0
2017-11-15 12:55:00,115.09,115.11,115.09,115.1,18240.0,103.243,103.2609,103.243,103.252,18240.0
2017-11-15 13:00:00,115.1,115.11,115.09,115.11,15363.0,103.252,103.2609,103.243,103.2609,15363.0
2017-11-15 13:05:00,115.11,115.12,115.08,115.1,41245.0,103.2609,103.2699,103.234,103.252,41245.0
2017-11-15 13:10:00,115.09,115.11,115.09,115.09,2100.0,103.243,103.2609,103.243,103.243,2100.0
2017-11-15 13:15:00,115.09,115.11,115.09,115.09,2892.0,103.243,103.2609,103.243,103.243,2892.0
2017-11-15 13:20:00,115.09,115.11,115.09,115.09,14828.0,103.243,103.2609,103.243,103.243,14828.0
2017-11-15 13:25:00,115.1,115.1,115.09,115.1,800.0,103.252,103.252,103.243,103.252,800.0
2017-11-15 13:30:00,115.1,115.1,115.09,115.09,800.0,103.252,103.252,103.243,103.243,800.0
2017-11-15 13:35:00,115.1,115.12,115.1,115.11,11748.0,103.252,103.2699,103.252,103.2609,11748.0
2017-11-15 13:40:00,115.11,115.12,115.1,115.11,19344.0,103.2609,103.2699,103.252,103.2609,19344.0
2017-11-15 13:45:00,115.11,115.12,115.09,115.1,18639.0,103.2609,103.2699,103.243,103.252,18639.0
2017-11-15 13:50:00,115.1,115.1,115.08,115.09,77587.0,103.252,103.252,103.234,103.243,77587.0
2017-11-15 13:55:00,115.08,115.1,115.05,115.07,10343.0,103.234,103.252,103.2071,103.225,10343.0
2017-11-15 14:00:00,115.07,115.07,114.91,114.91,42758.0,103.225,103.225,103.0815,103.0815,42758.0
2017-11-15 14:05:00,114.91,115.02,114.91,115.02,22699.0,103.0815,103.1802,103.0815,103.1802,22699.0
2017-11-15 14:10:00,115.02,115.02,114.98,114.99,77496.0,103.1802,103.1802,103.1443,103.1533,77496.0
2017-11-15 14:15:00,114.99,115.01,114.97,114.97,24300.0,103.1533,103.1712,103.1353,103.1353,24300.0
2017-11-15 14:20:00,114.97,114.99,114.97,114.99,5095.0,103.1353,103.1533,103.1353,103.1533,5095.0
2017-11-15 14:25:00,114.99,115.0,114.99,115.0,10020.0,103.1533,103.1623,103.1533,103.1623,10020.0
2017-11-15 14:30:00,114.99,115.0,114.96,114.96,19761.0,103.1533,103.1623,103.1264,103.1264,19761.0
2017-11-15 14:35:00,114.98,114.98,114.95,114.96,5209.0,103.1443,103.1443,103.1174,103.1264,5209.0
2017-11-15 14:40:00,114.96,114.98,114.96,114.98,4492.0,103.1264,103.1443,103.1264,103.1443,4492.0
2017-11-15 14:45:00,114.98,115.02,114.98,115.0,12675.0,103.1443,103.1802,103.1443,103.1623,12675.0
2017-11-15 14:50:00,115.0,115.01,114.99,115.0,9101.0,103.1623,103.1712,103.1533,103.1623,9101.0
2017-11-15 14:55:00,115.0,115.0,114.98,114.98,4192.0,103.1623,103.1623,103.1443,103.1443,4192.0
2017-11-15 15:00:00,114.98,115.01,114.98,115.01,10400.0,103.1443,103.1712,103.1443,103.1712,10400.0
2017-11-15 15:05:00,115.01,115.02,114.99,115.01,14481.0,103.1712,103.1802,103.1533,103.1712,14481.0
2017-11-15 15:10:00,115.01,115.01,114.99,114.99,10067.0,103.1712,103.1712,103.1533,103.1533,10067.0
2017-11-15 15:15:00,115.0,115.01,114.98,114.99,10016.0,103.1623,103.1712,103.1443,103.1533,10016.0
2017-11-15 15:20:00,114.98,114.99,114.95,114.98,45078.0,103.1443,103.1533,103.1174,103.1443,45078.0
2017-11-15 15:25:00,114.96,114.98,114.94,114.96,24691.0,103.1264,103.1443,103.1084,103.1264,24691.0
2017-11-15 15:30:00,114.97,115.0,114.96,114.96,29291.0,103.1353,103.1623,103.1264,103.1264,29291.0
2017-11-15 15:35:00,114.97,114.97,114.93,114.95,13245.0,103.1353,103.1353,103.0995,103.1174,13245.0
2017-11-15 15:40:00,114.94,114.98,114.93,114.95,53303.0,103.1084,103.1443,103.0995,103.1174,53303.0
2017-11-15 15:45:00,114.95,115.0,114.91,114.95,26265.0,103.1174,103.1623,103.0815,103.1174,26265.0
2017-11-15 15:50:00,114.94,114.96,114.86,114.89,42105.0,103.1084,103.1264,103.0367,103.0636,42105.0
2017-11-15 15:55:00,114.88,115.0,114.88,114.99,48283.0,103.0546,103.1623,103.0546,103.1533,48283.0
2017-11-16 09:30:00,115.2,115.88,115.19,115.44,89848.0,103.3417,103.9517,103.3327,103.557,89848.0
2017-11-16 09:35:00,115.48,115.88,115.48,115.8,70443.0,103.5928,103.9517,103.5928,103.8799,70443.0
2017-11-16 09:40:00,115.75,115.76,115.42,115.48,18842.0,103.8351,103.844,103.539,103.5928,18842.0
2017-11-16 09:45:00,115.5,115.58,115.44,115.53,13560.0,103.6108,103.6826,103.557,103.6377,13560.0
2017-11-16 09:50:00,115.53,115.58,115.25,115.44,319516.0,103.6377,103.6826,103.3865,103.557,319516.0
2017-11-16 09:55:00,115.44,115.75,115.41,115.65,47782.0,103.557,103.8351,103.53,103.7453,47782.0
2017-11-16 10:00:00,115.65,115.74,115.5,115.74,131726.0,103.7453,103.8261,103.6108,103.8261,131726.0
2017-11-16 10:05:00,115.74,115.74,115.67,115.73,74432.0,103.8261,103.8261,103.7633,103.8171,74432.0
2017-11-16 10:10:00,115.72,115.75,115.57,115.59,52995.0,103.8081,103.8351,103.6736,103.6915,52995.0
2017-11-16 10:15:00,115.58,115.61,115.53,115.57,27189.0,103.6826,103.7095,103.6377,103.6736,27189.0
2017-11-16 10:20:00,115.57,115.62,115.57,115.6,5105.0,103.6736,103.7184,103.6736,103.7005,5105.0
2017-11-16 10:25:00,115.6,115.74,115.6,115.64,29857.0,103.7005,103.8261,103.7005,103.7364,29857.0
2017-11-16 10:30:00,115.64,115.64,115.45,115.45,17722.0,103.7364,103.7364,103.5659,103.5659,17722.0
2017-11-16 10:35:00,115.45,115.52,115.44,115.48,83774.0,103.5659,103.6287,103.557,103.5928,83774.0
2017-11-16 10:40:00,115.5,115.5,115.46,115.48,15838.0,103.6108,103.6108,103.5749,103.5928,15838.0
2017-11-16 10:45:00,115.47,115.48,115.44,115.46,22461.0,103.5839,103.5928,103.557,103.5749,22461.0
2017-11-16 10:50:00,115.45,115.5,115.35,115.35,29926.0,103.5659,103.6108,103.4762,103.4762,29926.0
2017-11-16 10:55:00,115.35,115.39,115.35,115.39,7400.0,103.4762,103.5121,103.4762,103.5121,7400.0
2017-11-16 11:00:00,115.36,115.39,115.3,115.32,21712.0,103.4852,103.5121,103.4314,103.4493,21712.0
2017-11-16 11:05:00,115.32,115.33,115.3,115.3,7530.0,103.4493,103.4583,103.4314,103.4314,7530.0
2017-11-16 11:10:00,115.3,115.31,115.14,115.14,8500.0,103.4314,103.4403,103.2878,103.2878,8500.0
2017-11-16 11:15:00,115.15,115.21,115.1,115.21,14800.0,103.2968,103.3506,103.252,103.3506,14800.0
2017-11-16 11:20:00,115.2,115.21,115.19,115.19,61382.0,103.3417,103.3506,103.3327,103.3327,61382.0
2017-11-16 11:25:00,115.21,115.22,115.19,115.22,27134.0,103.3506,103.3596,103.3327,103.3596,27134.0
2017-11-16 11:30:00,115.2,115.21,115.15,115.15,13505.0,103.3417,103.3506,103.2968,103.2968,13505.0
2017-11-16 11:35:00,115.15,115.18,115.11,115.12,24134.0,103.2968,103.3237,103.2609,103.2699,24134.0
2017-11-16 11:40:00,115.11,115.11,115.05,115.07,25068.0,103.2609,103.2609,103.2071,103.225,25068.0
2017-11-16 11:45:00,115.08,115.17,115.08,115.15,30589.0,103.234,103.3148,103.234,103.2968,30589.0
2017-11-16 11:50:00,115.15,115.15,115.11,115.12,7158.0,103.2968,103.2968,103.2609,103.2699,7158.0
2017-11-16 11:55:00,115.12,115.14,115.07,115.14,13212.0,103.2699,103.2878,103.225,103.2878,13212.0
2017-11-16 12:00:00,115.14,115.19,115.14,115.15,5150.0,103.2878,103.3327,103.2878,103.2968,5150.0
2017-11-16 12:05:00,115.14,115.17,115.14,115.16,5083.0,103.2878,103.3148,103.2878,103.3058,5083.0
2017-11-16 12:10:00,115.16,115.17,115.11,115.12,4060.0,103.3058,103.3148,103.2609,103.2699,4060.0
2017-11-16 12:15:00,115.12,115.13,115.08,115.08,12401.0,103.2699,103.2789,103.234,103.234,12401.0
2017-11-16 12:20:00,115.08,115.14,115.05,115.13,7397.0,103.234,103.2878,103.2071,103.2789,7397.0
2017-11-16 12:25:00,115.11,115.17,115.1,115.16,150921.0,103.2609,103.3148,103.252,103.3058,150921.0
2017-11-16 12:30:00,115.16,115.24,115.16,115.24,4412.0,103.3058,103.3775,103.3058,103.3775,4412.0
2017-11-16 12:35:00,115.25,115.25,115.2,115.2,6708.0,103.3865,103.3865,103.3417,103.3417,6708.0
2017-11-16 12:40:00,115.2,115.21,115.18,115.2,2318.0,103.3417,103.3506,103.3237,103.3417,2318.0
2017-11-16 12:45:00,115.21,115.22,115.15,115.17,10406.0,103.3506,103.3596,103.2968,103.3148,10406.0
2017-11-16 12:50:00,115.17,115.19,115.15,115.17,8402.0,103.3148,103.3327,103.2968,103.3148,8402.0
2017-11-16 12:55:00,115.18,115.54,115.11,115.33,227654.0,103.3237,103.6467,103.2609,103.4583,227654.0
2017-11-16 13:00:00,115.38,115.74,115.36,115.72,118795.0,103.5031,103.8261,103.4852,103.8081,118795.0
2017-11-16 13:05:00,115.72,115.79,115.54,115.58,79457.0,103.8081,103.8709,103.6467,103.6826,79457.0
2017-11-16 13:10:00,115.6,115.64,115.52,115.54,31372.0,103.7005,103.7364,103.6287,103.6467,31372.0
2017-11-16 13:15:00,115.52,115.53,115.41,115.46,78825.0,103.6287,103.6377,103.53,103.5749,78825.0
2017-11-16 13:20:00,115.46,115.51,115.44,115.5,14142.0,103.5749,103.6198,103.557,103.6108,14142.0
2017-11-16 13:25:00,115.5,115.51,115.47,115.49,42819.0,103.6108,103.6198,103.5839,103.6018,42819.0
2017-11-16 13:30:00,115.49,115.58,115.47,115.57,19062.0,103.6018,103.6826,103.5839,103.6736,19062.0
2017-11-16 13:35:00,115.57,115.57,115.47,115.51,27627.0,103.6736,103.6736,103.5839,103.6198,27627.0
2017-11-16 13:40:00,115.51,115.51,115.49,115.5,13900.0,103.6198,103.6198,103.6018,103.6108,13900.0
2017-11-16 13:45:00,115.51,115.56,115.49,115.53,21650.0,103.6198,103.6646,103.6018,103.6377,21650.0
2017-11-16 13:50:00,115.53,115.57,115.5,115.54,15999.0,103.6377,103.6736,103.6108,103.6467,15999.0
2017-11-16 13:55:00,115.54,115.58,115.54,115.57,11470.0,103.6467,103.6826,103.6467,103.6736,11470.0
2017-11-16 14:00:00,115.57,115.57,115.5,115.54,13507.0,103.6736,103.6736,103.6108,103.6467,13507.0
2017-11-16 14:05:00,115.54,115.57,115.53,115.54,10873.0,103.6467,103.6736,103.6377,103.6467,10873.0
2017-11-16 14:10:00,115.55,115.56,115.53,115.56,13723.0,103.6556,103.6646,103.6377,103.6646,13723.0
2017-11-16 14:15:00,115.56,115.56,115.43,115.49,52640.0,103.6646,103.6646,103.548,103.6018,52640.0
2017-11-16 14:20:00,115.49,115.51,115.48,115.5,18525.0,103.6018,103.6198,103.5928,103.6108,18525.0
2017-11-16 14:25:00,115.5,115.52,115.48,115.51,22445.0,103.6108,103.6287,103.5928,103.6198,22445.0
2017-11-16 14:30:00,115.5,115.51,115.47,115.5,20495.0,103.6108,103.6198,103.5839,103.6108,20495.0
2017-11-16 14:35:00,115.49,115.51,115.49,115.5,23115.0,103.6018,103.6198,103.6018,103.6108,23115.0
2017-11-16 14:40:00,115.49,115.51,115.48,115.5,14808.0,103.6018,103.6198,103.5928,103.6108,14808.0
2017-11-16 14:45:00,115.51,115.51,115.44,115.46,16075.0,103.6198,103.6198,103.557,103.5749,16075.0
2017-11-16 14:50:00,115.46,115.47,115.38,115.38,61794.0,103.5749,103.5839,103.5031,103.5031,61794.0
2017-11-16 14:55:00,115.39,115.41,115.34,115.4,20014.0,103.5121,103.53,103.4673,103.5211,20014.0
2017-11-16 15:00:00,115.41,115.41,115.4,115.41,17737.0,103.53,103.53,103.5211,103.53,17737.0
2017-11-16 15:05:00,115.41,115.51,115.4,115.45,27497.0,103.53,103.6198,103.5211,103.5659,27497.0
2017-11-16 15:10:00,115.46,115.46,115.34,115.4,83459.0,103.5749,103.5749,103.4673,103.5211,83459.0
2017-11-16 15:15:00,115.4,115.41,115.4,115.41,34731.0,103.5211,103.53,103.5211,103.53,34731.0
2017-11-16 15:20:00,115.41,115.53,115.4,115.48,47245.0,103.53,103.6377,103.5211,103.5928,47245.0
2017-11-16 15:25:00,115.48,115.5,115.39,115.4,46766.0,103.5928,103.6108,103.5121,103.5211,46766.0
2017-11-16 15:30:00,115.4,115.44,115.39,115.4,29704.0,103.5211,103.557,103.5121,103.5211,29704.0
2017-11-16 15:35:00,115.4,115.45,115.39,115.4,34807.0,103.5211,103.5659,103.5121,103.5211,34807.0
2017-11-16 15:40:00,115.4,115.42,115.38,115.4,54181.0,103.5211,103.539,103.5031,103.5211,54181.0
2017-11-16 15:45:00,115.4,115.4,115.34,115.36,36634.0,103.5211,103.5211,103.4673,103.4852,36634.0
2017-11-16 15:50:00,115.36,115.36,115.23,115.24,41440.0,103.4852,103.4852,103.3686,103.3775,41440.0
2017-11-16 15:55:00,115.25,115.27,115.19,115.2,122236.0,103.3865,103.4045,103.3327,103.3417,122236.0
2017-11-17 09:30:00,115.38,115.5,115.2,115.36,20855.0,103.5031,103.6108,103.3417,103.4852,20855.0
2017-11-17 09:35:00,115.49,115.5,115.39,115.5,28748.0,103.6018,103.6108,103.5121,103.6108,28748.0
2017-11-17 09:40:00,115.5,115.6,115.36,115.37,50774.0,103.6108,103.7005,103.4852,103.4942,50774.0
2017-11-17 09:45:00,115.42,115.42,115.28,115.28,6000.0,103.539,103.539,103.4134,103.4134,6000.0
2017-11-17 09:50:00,115.26,115.31,115.26,115.28,2752.0,103.3955,103.4403,103.3955,103.4134,2752.0
2017-11-17 09:55:00,115.29,115.4,115.28,115.31,26555.0,103.4224,103.5211,103.4134,103.4403,26555.0
2017-11-17 10:00:00,115.32,115.44,115.31,115.4,14887.0,103.4493,103.557,103.4403,103.5211,14887.0
2017-11-17 10:05:00,115.4,115.43,115.28,115.31,22590.0,103.5211,103.548,103.4134,103.4403,22590.0
2017-11-17 10:10:00,115.31,115.33,115.27,115.3,16588.0,103.4403,103.4583,103.4045,103.4314,16588.0
2017-11-17 10:15:00,115.3,115.33,115.29,115.3,13128.0,103.4314,103.4583,103.4224,103.4314,13128.0
2017-11-17 10:20:00,115.3,115.43,115.3,115.39,11849.0,103.4314,103.548,103.4314,103.5121,11849.0
2017-11-17 10:25:00,115.4,115.42,115.37,115.42,11562.0,103.5211,103.539,103.4942,103.539,11562.0
2017-11-17 10:30:00,115.42,115.45,115.39,115.42,6040.0,103.539,103.5659,103.5121,103.539,6040.0
2017-11-17 10:35:00,115.4,115.43,115.39,115.39,6648.0,103.5211,103.548,103.5121,103.5121,6648.0
2017-11-17 10:40:00,115.39,115.41,115.25,115.25,35668.0,103.5121,103.53,103.3865,103.3865,35668.0
2017-11-17 10:45:00,115.24,115.42,115.24,115.38,16839.0,103.3775,103.539,103.3775,103.5031,16839.0
2017-11-17 10:50:00,115.39,115.45,115.37,115.45,23746.0,103.5121,103.5659,103.4942,103.5659,23746.0
2017-11-17 10:55:00,115.45,115.46,115.42,115.43,8927.0,103.5659,103.5749,103.539,103.548,8927.0
2017-11-17 11:00:00,115.43,115.46,115.4,115.44,10307.0,103.548,103.5749,103.5211,103.557,10307.0
2017-11-17 11:05:00,115.44,115.44,115.38,115.39,6719.0,103.557,103.557,103.5031,103.5121,6719.0
2017-11-17 11:10:00,115.38,115.39,115.29,115.36,15210.0,103.5031,103.5121,103.4224,103.4852,15210.0
2017-11-17 11:15:00,115.36,115.39,115.34,115.38,4520.0,103.4852,103.5121,103.4673,103.5031,4520.0
2017-11-17 11:20:00,115.4,115.42,115.38,115.39,6388.0,103.5211,103.539,103.5031,103.5121,6388.0
2017-11-17 11:25:00,115.4,115.42,115.39,115.41,10978.0,103.5211,103.539,103.5121,103.53,10978.0
2017-11-17 11:30:00,115.41,115.48,115.4,115.45,10534.0,103.53,103.5928,103.5211,103.5659,10534.0
2017-11-17 11:35:00,115.45,115.52,115.45,115.5,8777.0,103.5659,103.6287,103.5659,103.6108,8777.0
2017-11-17 11:40:00,115.49,115.51,115.45,115.46,22114.0,103.6018,103.6198,103.5659,103.5749,22114.0
2017-11-17 11:45:00,115.46,115.52,115.46,115.5,35269.0,103.5749,103.6287,103.5749,103.6108,35269.0
2017-11-17 11:50:00,115.5,115.51,115.47,115.47,21761.0,103.6108,103.6198,103.5839,103.5839,21761.0
2017-11-17 11:55:00,115.47,115.54,115.47,115.54,18203.0,103.5839,103.6467,103.5839,103.6467,18203.0
2017-11-17 12:00:00,115.57,115.58,115.56,115.56,4299.0,103.6736,103.6826,103.6646,103.6646,4299.0
2017-11-17 12:05:00,115.56,115.57,115.49,115.5,10018.0,103.6646,103.6736,103.6018,103.6108,10018.0
2017-11-17 12:10:00,115.5,115.57,115.49,115.56,43529.0,103.6108,103.6736,103.6018,103.6646,43529.0
2017-11-17 12:15:00,115.6,115.6,115.56,115.57,3998.0,103.7005,103.7005,103.6646,103.6736,3998.0
2017-11-17 12:20:00,115.55,115.6,115.54,115.6,18923.0,103.6556,103.7005,103.6467,103.7005,18923.0
2017-11-17 12:25:00,115.61,115.7,115.59,115.63,15609.0,103.7095,103.7902,103.6915,103.7274,15609.0
2017-11-17 12:30:00,115.66,115.66,115.58,115.6,58911.0,103.7543,103.7543,103.6826,103.7005,58911.0
2017-11-17 12:35:00,115.6,115.6,115.51,115.51,51351.0,103.7005,103.7005,103.6198,103.6198,51351.0
2017-11-17 12:40:00,115.51,115.54,115.51,115.54,4750.0,103.6198,103.6467,103.6198,103.6467,4750.0
2017-11-17 12:45:00,115.54,115.54,115.51,115.52,15655.0,103.6467,103.6467,103.6198,103.6287,15655.0
2017-11-17 12:50:00,115.52,115.58,115.52,115.58,7908.0,103.6287,103.6826,103.6287,103.6826,7908.0
2017-11-17 12:55:00,115.59,115.6,115.58,115.59,17983.0,103.6915,103.7005,103.6826,103.6915,17983.0
2017-11-17 13:00:00,115.59,115.6,115.55,115.56,10424.0,103.6915,103.7005,103.6556,103.6646,10424.0
2017-11-17 13:05:00,115.56,115.58,115.51,115.51,17741.0,103.6646,103.6826,103.6198,103.6198,17741.0
2017-11-17 13:10:00,115.51,115.53,115.49,115.53,13463.0,103.6198,103.6377,103.6018,103.6377,13463.0
2017-11-17 13:15:00,115.55,115.55,115.51,115.52,6256.0,103.6556,103.6556,103.6198,103.6287,6256.0
2017-11-17 13:20:00,115.52,115.56,115.52,115.56,6467.0,103.6287,103.6646,103.6287,103.6646,6467.0
2017-11-17 13:25:00,115.55,115.55,115.54,115.55,11202.0,103.6556,103.6556,103.6467,103.6556,11202.0
2017-11-17 13:30:00,115.54,115.55,115.54,115.55,4271.0,103.6467,103.6556,103.6467,103.6556,4271.0
2017-11-17 13:35:00,115.55,115.56,115.53,115.56,40584.0,103.6556,103.6646,103.6377,103.6646,40584.0
2017-11-17 13:40:00,115.56,115.66,115.55,115.62,10812.0,103.6646,103.7543,103.6556,103.7184,10812.0
2017-11-17 13:45:00,115.62,115.65,115.62,115.65,7924.0,103.7184,103.7453,103.7184,103.7453,7924.0
2017-11-17 13:50:00,115.65,115.65,115.54,115.59,39559.0,103.7453,103.7453,103.6467,103.6915,39559.0
2017-11-17 13:55:00,115.59,115.65,115.58,115.64,9670.0,103.6915,103.7453,103.6826,103.7364,9670.0
2017-11-17 14:00:00,115.65,115.65,115.56,115.62,44648.0,103.7453,103.7453,103.6646,103.7184,44648.0
2017-11-17 14:05:00,115.62,115.66,115.6,115.66,10155.0,103.7184,103.7543,103.7005,103.7543,10155.0
2017-11-17 14:10:00,115.66,115.66,115.58,115.63,25371.0,103.7543,103.7543,103.6826,103.7274,25371.0
2017-11-17 14:15:00,115.63,115.64,115.58,115.61,15043.0,103.7274,103.7364,103.6826,103.7095,15043.0
2017-11-17 14:20:00,115.59,115.61,115.59,115.6,35720.0,103.6915,103.7095,103.6915,103.7005,35720.0
2017-11-17 14:25:00,115.6,115.61,115.59,115.59,9586.0,103.7005,103.7095,103.6915,103.6915,9586.0
2017-11-17 14:30:00,115.59,115.6,115.56,115.56,11673.0,103.6915,103.7005,103.6646,103.6646,11673.0
2017-11-17 14:35:00,115.56,115.56,115.48,115.48,62931.0,103.6646,103.6646,103.5928,103.5928,62931.0
2017-11-17 14:40:00,115.47,115.48,115.43,115.48,9524.0,103.5839,103.5928,103.548,103.5928,9524.0
2017-11-17 14:45:00,115.48,115.5,115.45,115.47,13397.0,103.5928,103.6108,103.5659,103.5839,13397.0
2017-11-17 14:50:00,115.47,115.47,115.42,115.42,17853.0,103.5839,103.5839,103.539,103.539,17853.0
2017-11-17 14:55:00,115.42,115.45,115.36,115.4,53620.0,103.539,103.5659,103.4852,103.5211,53620.0
2017-11-17 15:00:00,115.41,115.45,115.23,115.33,23732.0,103.53,103.5659,103.3686,103.4583,23732.0
2017-11-17 15:05:00,115.32,115.35,115.3,115.35,14722.0,103.4493,103.4762,103.4314,103.4762,14722.0
2017-11-17 15:10:00,115.36,115.44,115.27,115.3,59697.0,103.4852,103.557,103.4045,103.4314,59697.0
2017-11-17 15:15:00,115.3,115.44,115.3,115.37,40219.0,103.4314,103.557,103.4314,103.4942,40219.0
2017-11-17 15:20:00,115.35,115.36,115.3,115.3,22732.0,103.4762,103.4852,103.4314,103.4314,22732.0
2017-11-17 15:25:00,115.3,115.39,115.28,115.3,28183.0,103.4314,103.5121,103.4134,103.4314,28183.0
2017-11-17 15:30:00,115.31,115.38,115.31,115.33,20615.0,103.4403,103.5031,103.4403,103.4583,20615.0
2017-11-17 15:35:00,115.33,115.34,115.3,115.33,13987.0,103.4583,103.4673,103.4314,103.4583,13987.0
2017-11-17 15:40:00,115.33,115.47,115.33,115.45,24463.0,103.4583,103.5839,103.4583,103.5659,24463.0
2017-11-17 15:45:00,115.45,115.51,115.44,115.5,37532.0,103.5659,103.6198,103.557,103.6108,37532.0
2017-11-17 15:50:00,115.5,115.6,115.23,115.45,65796.0,103.6108,103.7005,103.3686,103.5659,65796.0
2017-11-17 15:55:00,115.44,115.5,115.36,115.48,56335.0,103.557,103.6108,103.4852,103.5928,56335.0
2017-11-20 09:30:00,115.51,115.92,115.5,115.75,29241.0,103.6198,103.9876,103.6108,103.8351,29241.0
2017-11-20 09:35:00,115.75,115.75,115.66,115.72,20079.0,103.8351,103.8351,103.7543,103.8081,20079.0
2017-11-20 09:40:00,115.67,115.75,115.66,115.74,14233.0,103.7633,103.8351,103.7543,103.8261,14233.0
2017-11-20 09:45:00,115.75,115.75,115.53,115.58,20693.0,103.8351,103.8351,103.6377,103.6826,20693.0
2017-11-20 09:50:00,115.67,115.67,115.51,115.55,6744.0,103.7633,103.7633,103.6198,103.6556,6744.0
2017-11-20 09:55:00,115.55,115.55,115.51,115.51,2877.0,103.6556,103.6556,103.6198,103.6198,2877.0
2017-11-20 10:00:00,115.55,115.68,115.51,115.6,10904.0,103.6556,103.7723,103.6198,103.7005,10904.0
2017-11-20 10:05:00,115.6,115.67,115.6,115.64,6113.0,103.7005,103.7633,103.7005,103.7364,6113.0
2017-11-20 10:10:00,115.64,115.65,115.53,115.59,10541.0,103.7364,103.7453,103.6377,103.6915,10541.0
2017-11-20 10:15:00,115.59,115.59,115.5,115.51,9982.0,103.6915,103.6915,103.6108,103.6198,9982.0
2017-11-20 10:20:00,115.5,115.51,115.41,115.48,8878.0,103.6108,103.6198,103.53,103.5928,8878.0
2017-11-20 10:25:00,115.45,115.52,115.45,115.51,3211.0,103.5659,103.6287,103.5659,103.6198,3211.0
2017-11-20 10:30:00,115.51,115.65,115.49,115.65,5704.0,103.6198,103.7453,103.6018,103.7453,5704.0
2017-11-20 10:35:00,115.65,115.69,115.58,115.6,5140.0,103.7453,103.7812,103.6826,103.7005,5140.0
2017-11-20 10:40:00,115.59,115.63,115.58,115.59,6137.0,103.6915,103.7274,103.6826,103.6915,6137.0
2017-11-20 10:45:00,115.58,115.61,115.57,115.6,4720.0,103.6826,103.7095,103.6736,103.7005,4720.0
2017-11-20 10:50:00,115.61,115.65,115.57,115.57,4440.0,103.7095,103.7453,103.6736,103.6736,4440.0
2017-11-20 10:55:00,115.59,115.6,115.58,115.59,1300.0,103.6915,103.7005,103.6826,103.6915,1300.0
2017-11-20 11:00:00,115.61,115.65,115.59,115.61,6381.0,103.7095,103.7453,103.6915,103.7095,6381.0
2017-11-20 11:05:00,115.61,115.61,115.47,115.49,20943.0,103.7095,103.7095,103.5839,103.6018,20943.0
2017-11-20 11:10:00,115.5,115.52,115.48,115.5,10700.0,103.6108,103.6287,103.5928,103.6108,10700.0
2017-11-20 11:15:00,115.5,115.52,115.47,115.51,14890.0,103.6108,103.6287,103.5839,103.6198,14890.0
2017-11-20 11:20:00,115.52,115.54,115.49,115.54,16005.0,103.6287,103.6467,103.6018,103.6467,16005.0
2017-11-20 11:25:00,115.54,115.56,115.49,115.5,17924.0,103.6467,103.6646,103.6018,103.6108,17924.0
2017-11-20 11:30:00,115.51,115.53,115.48,115.51,7021.0,103.6198,103.6377,103.5928,103.6198,7021.0
2017-11-20 11:35:00,115.5,115.51,115.44,115.47,15926.0,103.6108,103.6198,103.557,103.5839,15926.0
2017-11-20 11:40:00,115.47,115.51,115.47,115.51,13540.0,103.5839,103.6198,103.5839,103.6198,13540.0
2017-11-20 11:45:00,115.49,115.5,115.46,115.47,11040.0,103.6018,103.6108,103.5749,103.5839,11040.0
2017-11-20 11:50:00,115.47,115.48,115.46,115.48,5498.0,103.5839,103.5928,103.5749,103.5928,5498.0
2017-11-20 11:55:00,115.47,115.52,115.44,115.51,14318.0,103.5839,103.6287,103.557,103.6198,14318.0
2017-11-20 12:00:00,115.52,115.52,115.49,115.52,8450.0,103.6287,103.6287,103.6018,103.6287,8450.0
2017-11-20 12:05:00,115.52,115.53,115.52,115.53,7801.0,103.6287,103.6377,103.6287,103.6377,7801.0
2017-11-20 12:10:00,115.54,115.54,115.5,115.52,6864.0,103.6467,103.6467,103.6108,103.6287,6864.0
2017-11-20 12:15:00,115.5,115.51,115.46,115.46,8814.0,103.6108,103.6198,103.5749,103.5749,8814.0
2017-11-20 12:20:00,115.47,115.48,115.44,115.45,19556.0,103.5839,103.5928,103.557,103.5659,19556.0
2017-11-20 12:25:00,115.45,115.45,115.42,115.43,14142.0,103.5659,103.5659,103.539,103.548,14142.0
2017-11-20 12:30:00,115.43,115.44,115.39,115.4,23185.0,103.548,103.557,103.5121,103.5211,23185.0
2017-11-20 12:35:00,115.4,115.46,115.36,115.43,36249.0,103.5211,103.5749,103.4852,103.548,36249.0
2017-11-20 12:40:00,115.43,115.43,115.41,115.42,9911.0,103.548,103.548,103.53,103.539,9911.0
2017-11-20 12:45:00,115.42,115.45,115.37,115.37,12811.0,103.539,103.5659,103.4942,103.4942,12811.0
2017-11-20 12:50:00,115.38,115.4,115.38,115.39,5518.0,103.5031,103.5211,103.5031,103.5121,5518.0
2017-11-20 12:55:00,115.39,115.4,115.38,115.39,2800.0,103.5121,103.5211,103.5031,103.5121,2800.0
2017-11-20 13:00:00,115.38,115.39,115.38,115.38,2668.0,103.5031,103.5121,103.5031,103.5031,2668.0
2017-11-20 13:05:00,115.38,115.4,115.37,115.38,5623.0,103.5031,103.5211,103.4942,103.5031,5623.0
2017-11-20 13:10:00,115.4,115.4,115.37,115.38,6700.0,103.5211,103.5211,103.4942,103.5031,6700.0
2017-11-20 13:15:00,115.39,115.39,115.37,115.38,23246.0,103.5121,103.5121,103.4942,103.5031,23246.0
2017-11-20 13:20:00,115.37,115.38,115.32,115.34,42346.0,103.4942,103.5031,103.4493,103.4673,42346.0
2017-11-20 13:25:00,115.34,115.36,115.33,115.36,8600.0,103.4673,103.4852,103.4583,103.4852,8600.0
2017-11-20 13:30:00,115.35,115.36,115.3,115.31,13864.0,103.4762,103.4852,103.4314,103.4403,13864.0
2017-11-20 13:35:00,115.29,115.36,115.29,115.34,16681.0,103.4224,103.4852,103.4224,103.4673,16681.0
2017-11-20 13:40:00,115.34,115.36,115.3,115.33,24120.0,103.4673,103.4852,103.4314,103.4583,24120.0
2017-11-20 13:45:00,115.33,115.35,115.32,115.34,5772.0,103.4583,103.4762,103.4493,103.4673,5772.0
2017-11-20 13:50:00,115.34,115.36,115.33,115.33,7142.0,103.4673,103.4852,103.4583,103.4583,7142.0
2017-11-20 13:55:00,115.33,115.35,115.32,115.33,8569.0,103.4583,103.4762,103.4493,103.4583,8569.0
2017-11-20 14:00:00,115.34,115.36,115.31,115.35,28921.0,103.4673,103.4852,103.4403,103.4762,28921.0
2017-11-20 14:05:00,115.35,115.36,115.3,115.32,6350.0,103.4762,103.4852,103.4314,103.4493,6350.0
2017-11-20 14:10:00,115.31,115.34,115.29,115.3,6297.0,103.4403,103.4673,103.4224,103.4314,6297.0
2017-11-20 14:15:00,115.3,115.32,115.28,115.29,7300.0,103.4314,103.4493,103.4134,103.4224,7300.0
2017-11-20 14:20:00,115.28,115.3,115.27,115.29,11380.0,103.4134,103.4314,103.4045,103.4224,11380.0
2017-11-20 14:25:00,115.29,115.33,115.28,115.31,7274.0,103.4224,103.4583,103.4134,103.4403,7274.0
2017-11-20 14:30:00,115.32,115.37,115.29,115.34,14618.0,103.4493,103.4942,103.4224,103.4673,14618.0
2017-11-20 14:35:00,115.34,115.34,115.32,115.33,6806.0,103.4673,103.4673,103.4493,103.4583,6806.0
2017-11-20 14:40:00,115.33,115.34,115.28,115.28,12599.0,103.4583,103.4673,103.4134,103.4134,12599.0
2017-11-20 14:45:00,115.29,115.3,115.28,115.29,7115.0,103.4224,103.4314,103.4134,103.4224,7115.0
2017-11-20 14:50:00,115.29,115.3,115.25,115.25,15018.0,103.4224,103.4314,103.3865,103.3865,15018.0
2017-11-20 14:55:00,115.25,115.27,115.24,115.25,17443.0,103.3865,103.4045,103.3775,103.3865,17443.0
2017-11-20 15:00:00,115.25,115.27,115.24,115.25,42242.0,103.3865,103.4045,103.3775,103.3865,42242.0
2017-11-20 15:05:00,115.25,115.26,115.25,115.25,8159.0,103.3865,103.3955,103.3865,103.3865,8159.0
2017-11-20 15:10:00,115.25,115.26,115.19,115.2,39006.0,103.3865,103.3955,103.3327,103.3417,39006.0
2017-11-20 15:15:00,115.2,115.22,115.19,115.2,32103.0,103.3417,103.3596,103.3327,103.3417,32103.0
2017-11-20 15:20:00,115.2,115.21,115.2,115.21,7864.0,103.3417,103.3506,103.3417,103.3506,7864.0
2017-11-20 15:25:00,115.2,115.21,115.19,115.21,14603.0,103.3417,103.3506,103.3327,103.3506,14603.0
2017-11-20 15:30:00,115.21,115.21,115.2,115.2,12882.0,103.3506,103.3506,103.3417,103.3417,12882.0
2017-11-20 15:35:00,115.21,115.21,115.16,115.17,36763.0,103.3506,103.3506,103.3058,103.3148,36763.0
2017-11-20 15:40:00,115.17,115.25,115.16,115.23,36497.0,103.3148,103.3865,103.3058,103.3686,36497.0
2017-11-20 15:45:00,115.23,115.23,115.15,115.18,43312.0,103.3686,103.3686,103.2968,103.3237,43312.0
2017-11-20 15:50:00,115.17,115.19,115.14,115.17,46706.0,103.3148,103.3327,103.2878,103.3148,46706.0
2017-11-20 15:55:00,115.17,115.21,115.14,115.2,84945.0,103.3148,103.3506,103.2878,103.3417,84945.0
2017-11-21 09:30:00,115.22,115.61,115.22,115.5,15736.0,103.3596,103.7095,103.3596,103.6108,15736.0
2017-11-21 09:35:00,115.54,115.56,115.37,115.43,19905.0,103.6467,103.6646,103.4942,103.548,19905.0
2017-11-21 09:40:00,115.46,115.46,115.25,115.4,33612.0,103.5749,103.5749,103.3865,103.5211,33612.0
2017-11-21 09:45:00,115.43,115.45,115.27,115.3,29509.0,103.548,103.5659,103.4045,103.4314,29509.0
2017-11-21 09:50:00,115.31,115.33,115.25,115.25,84028.0,103.4403,103.4583,103.3865,103.3865,84028.0
2017-11-21 09:55:00,115.25,115.28,115.15,115.2,70798.0,103.3865,103.4134,103.2968,103.3417,70798.0
2017-11-21 10:00:00,115.2,115.35,115.2,115.28,74305.0,103.3417,103.4762,103.3417,103.4134,74305.0
2017-11-21 10:05:00,115.32,115.32,115.21,115.22,35391.0,103.4493,103.4493,103.3506,103.3596,35391.0
2017-11-21 10:10:00,115.22,115.26,115.21,115.22,33978.0,103.3596,103.3955,103.3506,103.3596,33978.0
2017-11-21 10:15:00,115.23,115.27,115.21,115.23,38577.0,103.3686,103.4045,103.3506,103.3686,38577.0
2017-11-21 10:20:00,115.23,115.23,115.2,115.21,12028.0,103.3686,103.3686,103.3417,103.3506,12028.0
2017-11-21 10:25:00,115.21,115.25,115.2,115.24,50854.0,103.3506,103.3865,103.3417,103.3775,50854.0
2017-11-21 10:30:00,115.25,115.25,115.21,115.25,11677.0,103.3865,103.3865,103.3506,103.3865,11677.0
2017-11-21 10:35:00,115.25,115.34,115.24,115.33,21219.0,103.3865,103.4673,103.3775,103.4583,21219.0
2017-11-21 10:40:00,115.33,115.4,115.32,115.39,11593.0,103.4583,103.5211,103.4493,103.5121,11593.0
2017-11-21 10:45:00,115.4,115.44,115.4,115.44,5300.0,103.5211,103.557,103.5211,103.557,5300.0
2017-11-21 10:50:00,115.44,115.45,115.37,115.37,9300.0,103.557,103.5659,103.4942,103.4942,9300.0
2017-11-21 10:55:00,115.4,115.4,115.37,115.38,6867.0,103.5211,103.5211,103.4942,103.5031,6867.0
2017-11-21 11:00:00,115.4,115.51,115.4,115.48,10627.0,103.5211,103.6198,103.5211,103.5928,10627.0
2017-11-21 11:05:00,115.48,115.48,115.45,115.45,10395.0,103.5928,103.5928,103.5659,103.5659,10395.0
2017-11-21 11:10:00,115.45,115.47,115.42,115.42,7894.0,103.5659,103.5839,103.539,103.539,7894.0
2017-11-21 11:15:00,115.42,115.44,115.35,115.38,12136.0,103.539,103.557,103.4762,103.5031,12136.0
2017-11-21 11:20:00,115.38,115.5,115.37,115.5,6300.0,103.5031,103.6108,103.4942,103.6108,6300.0
2017-11-21 11:25:00,115.49,115.51,115.43,115.44,8295.0,103.6018,103.6198,103.548,103.557,8295.0
2017-11-21 11:30:00,115.44,115.45,115.38,115.38,4443.0,103.557,103.5659,103.5031,103.5031,4443.0
2017-11-21 11:35:00,115.38,115.42,115.38,115.4,7058.0,103.5031,103.539,103.5031,103.5211,7058.0
2017-11-21 11:40:00,115.4,115.45,115.35,115.38,12839.0,103.5211,103.5659,103.4762,103.5031,12839.0
2017-11-21 11:45:00,115.36,115.39,115.35,115.38,18772.0,103.4852,103.5121,103.4762,103.5031,18772.0
2017-11-21 11:50:00,115.37,115.38,115.3,115.3,21632.0,103.4942,103.5031,103.4314,103.4314,21632.0
2017-11-21 11:55:00,115.3,115.37,115.3,115.35,17489.0,103.4314,103.4942,103.4314,103.4762,17489.0
2017-11-21 12:00:00,115.36,115.38,115.35,115.37,21594.0,103.4852,103.5031,103.4762,103.4942,21594.0
2017-11-21 12:05:00,115.38,115.38,115.3,115.3,16538.0,103.5031,103.5031,103.4314,103.4314,16538.0
2017-11-21 12:10:00,115.3,115.31,115.25,115.29,28596.0,103.4314,103.4403,103.3865,103.4224,28596.0
2017-11-21 12:15:00,115.29,115.31,115.25,115.26,12317.0,103.4224,103.4403,103.3865,103.3955,12317.0
2017-11-21 12:20:00,115.25,115.26,115.22,115.23,9280.0,103.3865,103.3955,103.3596,103.3686,9280.0
2017-11-21 12:25:00,115.22,115.25,115.21,115.21,13300.0,103.3596,103.3865,103.3506,103.3506,13300.0
2017-11-21 12:30:00,115.22,115.27,115.22,115.25,20460.0,103.3596,103.4045,103.3596,103.3865,20460.0
2017-11-21 12:35:00,115.25,115.26,115.24,115.24,3954.0,103.3865,103.3955,103.3775,103.3775,3954.0
2017-11-21 12:40:00,115.24,115.25,115.22,115.22,6190.0,103.3775,103.3865,103.3596,103.3596,6190.0
2017-11-21 12:45:00,115.22,115.22,115.2,115.2,43728.0,103.3596,103.3596,103.3417,103.3417,43728.0
2017-11-21 12:50:00,115.2,115.21,115.2,115.2,11869.0,103.3417,103.3506,103.3417,103.3417,11869.0
2017-11-21 12:55:00,115.2,115.23,115.19,115.21,22568.0,103.3417,103.3686,103.3327,103.3506,22568.0
2017-11-21 13:00:00,115.2,115.21,115.18,115.19,21529.0,103.3417,103.3506,103.3237,103.3327,21529.0
2017-11-21 13:05:00,115.19,115.21,115.19,115.2,4120.0,103.3327,103.3506,103.3327,103.3417,4120.0
2017-11-21 13:10:00,115.22,115.22,115.19,115.2,35102.0,103.3596,103.3596,103.3327,103.3417,35102.0
2017-11-21 13:15:00,115.21,115.22,115.2,115.21,8000.0,103.3506,103.3596,103.3417,103.3506,8000.0
2017-11-21 13:20:00,115.21,115.28,115.2,115.28,6373.0,103.3506,103.4134,103.3417,103.4134,6373.0
2017-11-21 13:25:00,115.27,115.28,115.25,115.28,5220.0,103.4045,103.4134,103.3865,103.4134,5220.0
2017-11-21 13:30:00,115.29,115.34,115.29,115.34,3800.0,103.4224,103.4673,103.4224,103.4673,3800.0
2017-11-21 13:35:00,115.33,115.38,115.33,115.36,3199.0,103.4583,103.5031,103.4583,103.4852,3199.0
2017-11-21 13:40:00,115.36,115.38,115.31,115.34,15220.0,103.4852,103.5031,103.4403,103.4673,15220.0
2017-11-21 13:45:00,115.36,115.36,115.22,115.23,57746.0,103.4852,103.4852,103.3596,103.3686,57746.0
2017-11-21 13:50:00,115.22,115.26,115.22,115.26,47306.0,103.3596,103.3955,103.3596,103.3955,47306.0
2017-11-21 13:55:00,115.26,115.27,115.25,115.26,5500.0,103.3955,103.4045,103.3865,103.3955,5500.0
2017-11-21 14:00:00,115.27,115.31,115.25,115.31,11284.0,103.4045,103.4403,103.3865,103.4403,11284.0
2017-11-21 14:05:00,115.29,115.31,115.19,115.21,37888.0,103.4224,103.4403,103.3327,103.3506,37888.0
2017-11-21 14:10:00,115.22,115.22,115.19,115.19,4447.0,103.3596,103.3596,103.3327,103.3327,4447.0
2017-11-21 14:15:00,115.2,115.27,115.19,115.27,10117.0,103.3417,103.4045,103.3327,103.4045,10117.0
2017-11-21 14:20:00,115.27,115.31,115.26,115.28,22725.0,103.4045,103.4403,103.3955,103.4134,22725.0
2017-11-21 14:25:00,115.28,115.28,115.2,115.25,26353.0,103.4134,103.4134,103.3417,103.3865,26353.0
2017-11-21 14:30:00,115.25,115.26,115.24,115.26,4438.0,103.3865,103.3955,103.3775,103.3955,4438.0
2017-11-21 14:35:00,115.27,115.3,115.26,115.26,6620.0,103.4045,103.4314,103.3955,103.3955,6620.0
2017-11-21 14:40:00,115.26,115.28,115.23,115.26,9800.0,103.3955,103.4134,103.3686,103.3955,9800.0
2017-11-21 14:45:00,115.27,115.28,115.25,115.25,12900.0,103.4045,103.4134,103.3865,103.3865,12900.0
2017-11-21 14:50:00,115.26,115.27,115.25,115.27,5600.0,103.3955,103.4045,103.3865,103.4045,5600.0
2017-11-21 14:55:00,115.27,115.29,115.24,115.25,24318.0,103.4045,103.4224,103.3775,103.3865,24318.0
2017-11-21 15:00:00,115.25,115.28,115.25,115.28,10970.0,103.3865,103.4134,103.3865,103.4134,10970.0
2017-11-21 15:05:00,115.28,115.37,115.27,115.37,8596.0,103.4134,103.4942,103.4045,103.4942,8596.0
2017-11-21 15:10:00,115.36,115.39,115.35,115.37,45527.0,103.4852,103.5121,103.4762,103.4942,45527.0
2017-11-21 15:15:00,115.34,115.34,115.24,115.26,30363.0,103.4673,103.4673,103.3775,103.3955,30363.0
2017-11-21 15:20:00,115.26,115.3,115.25,115.26,37821.0,103.3955,103.4314,103.3865,103.3955,37821.0
2017-11-21 15:25:00,115.26,115.27,115.24,115.26,20600.0,103.3955,103.4045,103.3775,103.3955,20600.0
2017-11-21 15:30:00,115.26,115.27,115.25,115.26,12782.0,103.3955,103.4045,103.3865,103.3955,12782.0
2017-11-21 15:35:00,115.26,115.28,115.24,115.25,30900.0,103.3955,103.4134,103.3775,103.3865,30900.0
2017-11-21 15:40:00,115.24,115.25,115.18,115.2,30544.0,103.3775,103.3865,103.3237,103.3417,30544.0
2017-11-21 15:45:00,115.2,115.22,115.19,115.2,26445.0,103.3417,103.3596,103.3327,103.3417,26445.0
2017-11-21 15:50:00,115.19,115.2,115.17,115.2,32699.0,103.3327,103.3417,103.3148,103.3417,32699.0
2017-11-21 15:55:00,115.19,115.37,115.16,115.35,105292.0,103.3327,103.4942,103.3058,103.4762,105292.0
2017-11-22 09:30:00,115.32,115.45,115.16,115.45,22496.0,103.4493,103.5659,103.3058,103.5659,22496.0
2017-11-22 09:35:00,115.43,115.86,115.41,115.67,26505.0,103.548,103.9337,103.53,103.7633,26505.0
2017-11-22 09:40:00,115.67,115.73,115.57,115.57,7856.0,103.7633,103.8171,103.6736,103.6736,7856.0
2017-11-22 09:45:00,115.56,115.64,115.56,115.6,2438.0,103.6646,103.7364,103.6646,103.7005,2438.0
2017-11-22 09:50:00,115.62,115.67,115.61,115.65,4600.0,103.7184,103.7633,103.7095,103.7453,4600.0
2017-11-22 09:55:00,115.69,115.7,115.63,115.66,7741.0,103.7812,103.7902,103.7274,103.7543,7741.0
2017-11-22 10:00:00,115.65,115.68,115.62,115.65,12234.0,103.7453,103.7723,103.7184,103.7453,12234.0
2017-11-22 10:05:00,115.66,115.66,115.65,115.65,3650.0,103.7543,103.7543,103.7453,103.7453,3650.0
2017-11-22 10:10:00,115.66,115.7,115.63,115.64,23266.0,103.7543,103.7902,103.7274,103.7364,23266.0
2017-11-22 10:15:00,115.64,115.66,115.63,115.63,2597.0,103.7364,103.7543,103.7274,103.7274,2597.0
2017-11-22 10:20:00,115.64,115.72,115.64,115.67,21862.0,103.7364,103.8081,103.7364,103.7633,21862.0
2017-11-22 10:25:00,115.66,115.73,115.65,115.65,10138.0,103.7543,103.8171,103.7453,103.7453,10138.0
2017-11-22 10:30:00,115.66,115.69,115.66,115.69,4430.0,103.7543,103.7812,103.7543,103.7812,4430.0
2017-11-22 10:35:00,115.7,115.77,115.69,115.77,16000.0,103.7902,103.853,103.7812,103.853,16000.0
2017-11-22 10:40:00,115.77,115.8,115.76,115.76,15403.0,103.853,103.8799,103.844,103.844,15403.0
2017-11-22 10:45:00,115.76,115.76,115.68,115.68,11872.0,103.844,103.844,103.7723,103.7723,11872.0
2017-11-22 10:50:00,115.68,115.74,115.68,115.72,22663.0,103.7723,103.8261,103.7723,103.8081,22663.0
2017-11-22 10:55:00,115.74,115.74,115.71,115.72,1500.0,103.8261,103.8261,103.7992,103.8081,1500.0
2017-11-22 11:00:00,115.72,115.75,115.71,115.73,11861.0,103.8081,103.8351,103.7992,103.8171,11861.0
2017-11-22 11:05:00,115.73,115.73,115.64,115.69,19193.0,103.8171,103.8171,103.7364,103.7812,19193.0
2017-11-22 11:10:00,115.7,115.7,115.67,115.69,5550.0,103.7902,103.7902,103.7633,103.7812,5550.0
2017-11-22 11:15:00,115.69,115.7,115.67,115.69,11031.0,103.7812,103.7902,103.7633,103.7812,11031.0
2017-11-22 11:20:00,115.7,115.7,115.69,115.7,1800.0,103.7902,103.7902,103.7812,103.7902,1800.0
2017-11-22 11:25:00,115.7,115.7,115.69,115.7,3170.0,103.7902,103.7902,103.7812,103.7902,3170.0
2017-11-22 11:30:00,115.69,115.7,115.64,115.67,26716.0,103.7812,103.7902,103.7364,103.7633,26716.0
2017-11-22 11:35:00,115.65,115.66,115.57,115.59,7429.0,103.7453,103.7543,103.6736,103.6915,7429.0
2017-11-22 11:40:00,115.57,115.65,115.57,115.63,21767.0,103.6736,103.7453,103.6736,103.7274,21767.0
2017-11-22 11:45:00,115.65,115.7,115.64,115.7,9797.0,103.7453,103.7902,103.7364,103.7902,9797.0
2017-11-22 11:50:00,115.7,115.72,115.69,115.69,10101.0,103.7902,103.8081,103.7812,103.7812,10101.0
2017-11-22 11:55:00,115.7,115.7,115.69,115.7,10114.0,103.7902,103.7902,103.7812,103.7902,10114.0
2017-11-22 12:00:00,115.7,115.7,115.69,115.7,8518.0,103.7902,103.7902,103.7812,103.7902,8518.0
2017-11-22 12:05:00,115.69,115.7,115.69,115.69,6223.0,103.7812,103.7902,103.7812,103.7812,6223.0
2017-11-22 12:10:00,115.69,115.69,115.64,115.66,6379.0,103.7812,103.7812,103.7364,103.7543,6379.0
2017-11-22 12:15:00,115.68,115.69,115.68,115.69,400.0,103.7723,103.7812,103.7723,103.7812,400.0
2017-11-22 12:20:00,115.68,115.68,115.63,115.63,10143.0,103.7723,103.7723,103.7274,103.7274,10143.0
2017-11-22 12:25:00,115.63,115.66,115.63,115.65,2588.0,103.7274,103.7543,103.7274,103.7453,2588.0
2017-11-22 12:30:00,115.65,115.66,115.62,115.62,3663.0,103.7453,103.7543,103.7184,103.7184,3663.0
2017-11-22 12:35:00,115.62,115.62,115.57,115.59,16552.0,103.7184,103.7184,103.6736,103.6915,16552.0
2017-11-22 12:40:00,115.59,115.59,115.58,115.58,4095.0,103.6915,103.6915,103.6826,103.6826,4095.0
2017-11-22 12:45:00,115.58,115.61,115.58,115.59,12895.0,103.6826,103.7095,103.6826,103.6915,12895.0
2017-11-22 12:50:00,115.59,115.6,115.57,115.57,7775.0,103.6915,103.7005,103.6736,103.6736,7775.0
2017-11-22 12:55:00,115.57,115.6,115.52,115.52,26576.0,103.6736,103.7005,103.6287,103.6287,26576.0
2017-11-22 13:00:00,115.52,115.52,115.5,115.52,6250.0,103.6287,103.6287,103.6108,103.6287,6250.0
2017-11-22 13:05:00,115.52,115.62,115.45,115.6,64104.0,103.6287,103.7184,103.5659,103.7005,64104.0
2017-11-22 13:10:00,115.61,115.63,115.61,115.62,2644.0,103.7095,103.7274,103.7095,103.7184,2644.0
2017-11-22 13:15:00,115.62,115.65,115.62,115.65,1775.0,103.7184,103.7453,103.7184,103.7453,1775.0
2017-11-22 13:20:00,115.65,115.7,115.62,115.64,33930.0,103.7453,103.7902,103.7184,103.7364,33930.0
2017-11-22 13:25:00,115.66,115.66,115.62,115.62,2000.0,103.7543,103.7543,103.7184,103.7184,2000.0
2017-11-22 13:30:00,115.6,115.63,115.6,115.62,3435.0,103.7005,103.7274,103.7005,103.7184,3435.0
2017-11-22 13:35:00,115.62,115.64,115.61,115.61,6682.0,103.7184,103.7364,103.7095,103.7095,6682.0
2017-11-22 13:40:00,115.62,115.63,115.58,115.58,7400.0,103.7184,103.7274,103.6826,103.6826,7400.0
2017-11-22 13:45:00,115.57,115.61,115.52,115.6,9540.0,103.6736,103.7095,103.6287,103.7005,9540.0
2017-11-22 13:50:00,115.6,115.67,115.6,115.64,14112.0,103.7005,103.7633,103.7005,103.7364,14112.0
2017-11-22 13:55:00,115.63,115.64,115.62,115.63,855.0,103.7274,103.7364,103.7184,103.7274,855.0
2017-11-22 14:00:00,115.63,115.64,115.6,115.6,4396.0,103.7274,103.7364,103.7005,103.7005,4396.0
2017-11-22 14:05:00,115.58,115.61,115.56,115.56,7600.0,103.6826,103.7095,103.6646,103.6646,7600.0
2017-11-22 14:10:00,115.56,115.61,115.55,115.6,5078.0,103.6646,103.7095,103.6556,103.7005,5078.0
2017-11-22 14:15:00,115.6,115.6,115.59,115.6,3300.0,103.7005,103.7005,103.6915,103.7005,3300.0
2017-11-22 14:20:00,115.61,115.61,115.59,115.6,1100.0,103.7095,103.7095,103.6915,103.7005,1100.0
2017-11-22 14:25:00,115.61,115.64,115.59,115.62,10986.0,103.7095,103.7364,103.6915,103.7184,10986.0
2017-11-22 14:30:00,115.61,115.67,115.61,115.66,5647.0,103.7095,103.7633,103.7095,103.7543,5647.0
2017-11-22 14:35:00,115.66,115.66,115.65,115.66,871.0,103.7543,103.7543,103.7453,103.7543,871.0
2017-11-22 14:40:00,115.66,115.67,115.63,115.64,8000.0,103.7543,103.7633,103.7274,103.7364,8000.0
2017-11-22 14:45:00,115.63,115.66,115.57,115.57,32446.0,103.7274,103.7543,103.6736,103.6736,32446.0
2017-11-22 14:50:00,115.58,115.59,115.57,115.59,9755.0,103.6826,103.6915,103.6736,103.6915,9755.0
2017-11-22 14:55:00,115.59,115.59,115.49,115.51,8866.0,103.6915,103.6915,103.6018,103.6198,8866.0
2017-11-22 15:00:00,115.5,115.53,115.5,115.5,8693.0,103.6108,103.6377,103.6108,103.6108,8693.0
2017-11-22 15:05:00,115.5,115.5,115.45,115.48,11088.0,103.6108,103.6108,103.5659,103.5928,11088.0
2017-11-22 15:10:00,115.49,115.53,115.49,115.5,5577.0,103.6018,103.6377,103.6018,103.6108,5577.0
2017-11-22 15:15:00,115.48,115.5,115.45,115.5,4450.0,103.5928,103.6108,103.5659,103.6108,4450.0
2017-11-22 15:20:00,115.5,115.51,115.36,115.4,87338.0,103.6108,103.6198,103.4852,103.5211,87338.0
2017-11-22 15:25:00,115.38,115.53,115.24,115.24,50746.0,103.5031,103.6377,103.3775,103.3775,50746.0
2017-11-22 15:30:00,115.26,115.3,115.21,115.26,74328.0,103.3955,103.4314,103.3506,103.3955,74328.0
2017-11-22 15:35:00,115.28,115.28,115.19,115.21,56763.0,103.4134,103.4134,103.3327,103.3506,56763.0
2017-11-22 15:40:00,115.23,115.26,115.21,115.23,49177.0,103.3686,103.3955,103.3506,103.3686,49177.0
2017-11-22 15:45:00,115.23,115.25,115.11,115.12,51678.0,103.3686,103.3865,103.2609,103.2699,51678.0
2017-11-22 15:50:00,115.11,115.15,115.09,115.09,79542.0,103.2609,103.2968,103.243,103.243,79542.0
2017-11-22 15:55:00,115.08,115.25,115.07,115.18,105585.0,103.234,103.3865,103.225,103.3237,105585.0
2017-11-24 09:30:00,114.81,115.2,114.8,115.0,75322.0,102.9918,103.3417,102.9828,103.1623,75322.0
2017-11-24 09:35:00,115.0,115.0,114.8,114.89,68746.0,103.1623,103.1623,102.9828,103.0636,68746.0
2017-11-24 09:40:00,114.88,114.92,114.7,114.72,86951.0,103.0546,103.0905,102.8931,102.9111,86951.0
2017-11-24 09:45:00,114.72,114.8,114.65,114.75,82309.0,102.9111,102.9828,102.8483,102.938,82309.0
2017-11-24 09:50:00,114.73,114.9,114.72,114.88,59347.0,102.92,103.0725,102.9111,103.0546,59347.0
2017-11-24 09:55:00,114.88,114.91,114.76,114.77,25657.0,103.0546,103.0815,102.947,102.9559,25657.0
2017-11-24 10:00:00,114.77,114.82,114.75,114.76,85685.0,102.9559,103.0008,102.938,102.947,85685.0
2017-11-24 10:05:00,114.76,114.84,114.75,114.78,39624.0,102.947,103.0187,102.938,102.9649,39624.0
2017-11-24 10:10:00,114.79,114.8,114.65,114.67,66164.0,102.9739,102.9828,102.8483,102.8662,66164.0
2017-11-24 10:15:00,114.66,114.77,114.63,114.68,76543.0,102.8573,102.9559,102.8303,102.8752,76543.0
2017-11-24 10:20:00,114.68,114.7,114.66,114.7,23158.0,102.8752,102.8931,102.8573,102.8931,23158.0
2017-11-24 10:25:00,114.7,114.78,114.68,114.78,15805.0,102.8931,102.9649,102.8752,102.9649,15805.0
2017-11-24 10:30:00,114.78,114.81,114.75,114.76,42802.0,102.9649,102.9918,102.938,102.947,42802.0
2017-11-24 10:35:00,114.75,114.75,114.66,114.7,43864.0,102.938,102.938,102.8573,102.8931,43864.0
2017-11-24 10:40:00,114.69,114.78,114.69,114.75,26725.0,102.8842,102.9649,102.8842,102.938,26725.0
2017-11-24 10:45:00,114.75,114.83,114.75,114.78,31022.0,102.938,103.0098,102.938,102.9649,31022.0
2017-11-24 10:50:00,114.78,114.78,114.71,114.71,25888.0,102.9649,102.9649,102.9021,102.9021,25888.0
2017-11-24 10:55:00,114.72,114.78,114.69,114.78,26476.0,102.9111,102.9649,102.8842,102.9649,26476.0
2017-11-24 11:00:00,114.78,114.84,114.74,114.77,17000.0,102.9649,103.0187,102.929,102.9559,17000.0
2017-11-24 11:05:00,114.78,114.78,114.73,114.74,17310.0,102.9649,102.9649,102.92,102.929,17310.0
2017-11-24 11:10:00,114.74,114.75,114.73,114.73,17649.0,102.929,102.938,102.92,102.92,17649.0
2017-11-24 11:15:00,114.73,114.74,114.73,114.73,10078.0,102.92,102.929,102.92,102.92,10078.0
2017-11-24 11:20:00,114.73,114.78,114.73,114.78,21111.0,102.92,102.9649,102.92,102.9649,21111.0
2017-11-24 11:25:00,114.78,114.81,114.76,114.81,25151.0,102.9649,102.9918,102.947,102.9918,25151.0
2017-11-24 11:30:00,114.8,114.82,114.8,114.81,10868.0,102.9828,103.0008,102.9828,102.9918,10868.0
2017-11-24 11:35:00,114.81,114.81,114.79,114.8,15652.0,102.9918,102.9918,102.9739,102.9828,15652.0
2017-11-24 11:40:00,114.8,114.87,114.8,114.87,18873.0,102.9828,103.0456,102.9828,103.0456,18873.0
2017-11-24 11:45:00,114.88,114.92,114.85,114.85,33344.0,103.0546,103.0905,103.0277,103.0277,33344.0
2017-11-24 11:50:00,114.83,114.83,114.77,114.79,59828.0,103.0098,103.0098,102.9559,102.9739,59828.0
2017-11-24 11:55:00,114.79,114.8,114.77,114.8,31768.0,102.9739,102.9828,102.9559,102.9828,31768.0
2017-11-24 12:00:00,114.8,114.81,114.74,114.75,24252.0,102.9828,102.9918,102.929,102.938,24252.0
2017-11-24 12:05:00,114.75,114.77,114.74,114.76,28325.0,102.938,102.9559,102.929,102.947,28325.0
2017-11-24 12:10:00,114.75,114.76,114.74,114.75,40872.0,102.938,102.947,102.929,102.938,40872.0
2017-11-24 12:15:00,114.76,114.76,114.64,114.64,92618.0,102.947,102.947,102.8393,102.8393,92618.0
2017-11-24 12:20:00,114.64,114.65,114.58,114.61,96877.0,102.8393,102.8483,102.7855,102.8124,96877.0
2017-11-24 12:25:00,114.61,114.65,114.54,114.62,46090.0,102.8124,102.8483,102.7496,102.8214,46090.0
2017-11-24 12:30:00,114.63,114.63,114.59,114.62,64279.0,102.8303,102.8303,102.7945,102.8214,64279.0
2017-11-24 12:35:00,114.62,114.76,114.61,114.72,45496.0,102.8214,102.947,102.8124,102.9111,45496.0
2017-11-24 12:40:00,114.71,114.76,114.7,114.76,22088.0,102.9021,102.947,102.8931,102.947,22088.0
2017-11-24 12:45:00,114.76,114.79,114.74,114.76,27675.0,102.947,102.9739,102.929,102.947,27675.0
2017-11-24 12:50:00,114.75,114.75,114.71,114.73,38846.0,102.938,102.938,102.9021,102.92,38846.0
2017-11-24 12:55:00,114.73,114.78,114.62,114.7,63533.0,102.92,102.9649,102.8214,102.8931,63533.0
2017-11-27 09:30:00,114.5,114.61,114.5,114.53,59444.0,102.7137,102.8124,102.7137,102.7406,59444.0
2017-11-27 09:35:00,114.52,114.56,114.5,114.53,91386.0,102.7317,102.7675,102.7137,102.7406,91386.0
2017-11-27 09:40:00,114.54,114.57,114.51,114.55,70864.0,102.7496,102.7765,102.7227,102.7586,70864.0
2017-11-27 09:45:00,114.53,114.54,114.49,114.54,74973.0,102.7406,102.7496,102.7048,102.7496,74973.0
2017-11-27 09:50:00,114.53,114.55,114.44,114.55,68303.0,102.7406,102.7586,102.6599,102.7586,68303.0
2017-11-27 09:55:00,114.55,114.58,114.53,114.54,9386.0,102.7586,102.7855,102.7406,102.7496,9386.0
2017-11-27 10:00:00,114.54,114.55,114.47,114.53,45250.0,102.7496,102.7586,102.6868,102.7406,45250.0
2017-11-27 10:05:00,114.53,114.55,114.49,114.54,28593.0,102.7406,102.7586,102.7048,102.7496,28593.0
2017-11-27 10:10:00,114.55,114.55,114.5,114.53,14072.0,102.7586,102.7586,102.7137,102.7406,14072.0
2017-11-27 10:15:00,114.52,114.53,114.49,114.51,26836.0,102.7317,102.7406,102.7048,102.7227,26836.0
2017-11-27 10:20:00,114.5,114.52,114.5,114.5,30384.0,102.7137,102.7317,102.7137,102.7137,30384.0
2017-11-27 10:25:00,114.5,114.55,114.5,114.51,21596.0,102.7137,102.7586,102.7137,102.7227,21596.0
2017-11-27 10:30:00,114.52,114.53,114.5,114.51,13935.0,102.7317,102.7406,102.7137,102.7227,13935.0
2017-11-27 10:35:00,114.51,114.52,114.5,114.5,36553.0,102.7227,102.7317,102.7137,102.7137,36553.0
2017-11-27 10:40:00,114.52,114.54,114.5,114.54,16164.0,102.7317,102.7496,102.7137,102.7496,16164.0
2017-11-27 10:45:00,114.53,114.56,114.53,114.55,19238.0,102.7406,102.7675,102.7406,102.7586,19238.0
2017-11-27 10:50:00,114.55,114.56,114.54,114.55,23647.0,102.7586,102.7675,102.7496,102.7586,23647.0
2017-11-27 10:55:00,114.55,114.62,114.55,114.56,21693.0,102.7586,102.8214,102.7586,102.7675,21693.0
2017-11-27 11:00:00,114.58,114.61,114.57,114.61,53938.0,102.7855,102.8124,102.7765,102.8124,53938.0
2017-11-27 11:05:00,114.61,114.72,114.6,114.71,38240.0,102.8124,102.9111,102.8034,102.9021,38240.0
2017-11-27 11:10:00,114.72,114.85,114.71,114.76,73846.0,102.9111,103.0277,102.9021,102.947,73846.0
2017-11-27 11:15:00,114.76,114.82,114.73,114.81,27388.0,102.947,103.0008,102.92,102.9918,27388.0
2017-11-27 11:20:00,114.83,114.85,114.81,114.84,10200.0,103.0098,103.0277,102.9918,103.0187,10200.0
2017-11-27 11:25:00,114.84,115.08,114.84,115.07,39535.0,103.0187,103.234,103.0187,103.225,39535.0
2017-11-27 11:30:00,115.04,115.04,114.93,114.94,11150.0,103.1981,103.1981,103.0995,103.1084,11150.0
2017-11-27 11:35:00,114.98,114.98,114.87,114.94,29182.0,103.1443,103.1443,103.0456,103.1084,29182.0
2017-11-27 11:40:00,114.92,115.0,114.82,114.83,12608.0,103.0905,103.1623,103.0008,103.0098,12608.0
2017-11-27 11:45:00,114.82,114.87,114.78,114.79,11458.0,103.0008,103.0456,102.9649,102.9739,11458.0
2017-11-27 11:50:00,114.83,114.86,114.75,114.76,17053.0,103.0098,103.0367,102.938,102.947,17053.0
2017-11-27 11:55:00,114.77,114.86,114.76,114.83,10806.0,102.9559,103.0367,102.947,103.0098,10806.0
2017-11-27 12:00:00,114.83,114.87,114.8,114.83,9152.0,103.0098,103.0456,102.9828,103.0098,9152.0
2017-11-27 12:05:00,114.81,114.82,114.8,114.82,15002.0,102.9918,103.0008,102.9828,103.0008,15002.0
2017-11-27 12:10:00,114.81,114.81,114.7,114.72,18738.0,102.9918,102.9918,102.8931,102.9111,18738.0
2017-11-27 12:15:00,114.73,114.75,114.7,114.73,19811.0,102.92,102.938,102.8931,102.92,19811.0
2017-11-27 12:20:00,114.74,114.78,114.73,114.78,6000.0,102.929,102.9649,102.92,102.9649,6000.0
2017-11-27 12:25:00,114.78,114.78,114.72,114.75,17528.0,102.9649,102.9649,102.9111,102.938,17528.0
2017-11-27 12:30:00,114.74,114.76,114.7,114.74,20300.0,102.929,102.947,102.8931,102.929,20300.0
2017-11-27 12:35:00,114.75,114.77,114.7,114.75,17131.0,102.938,102.9559,102.8931,102.938,17131.0
2017-11-27 12:40:00,114.74,114.74,114.7,114.7,18752.0,102.929,102.929,102.8931,102.8931,18752.0
2017-11-27 12:45:00,114.71,114.78,114.7,114.76,15400.0,102.9021,102.9649,102.8931,102.947,15400.0
2017-11-27 12:50:00,114.75,114.83,114.75,114.82,21908.0,102.938,103.0098,102.938,103.0008,21908.0
2017-11-27 12:55:00,114.81,114.83,114.81,114.82,12702.0,102.9918,103.0098,102.9918,103.0008,12702.0
2017-11-27 13:00:00,114.82,114.84,114.79,114.8,23771.0,103.0008,103.0187,102.9739,102.9828,23771.0
2017-11-27 13:05:00,114.82,114.83,114.79,114.8,20103.0,103.0008,103.0098,102.9739,102.9828,20103.0
2017-11-27 13:10:00,114.8,114.84,114.79,114.84,9000.0,102.9828,103.0187,102.9739,103.0187,9000.0
2017-11-27 13:15:00,114.82,114.83,114.8,114.81,18272.0,103.0008,103.0098,102.9828,102.9918,18272.0
2017-11-27 13:20:00,114.81,114.84,114.81,114.84,19087.0,102.9918,103.0187,102.9918,103.0187,19087.0
2017-11-27 13:25:00,114.83,114.86,114.81,114.85,23918.0,103.0098,103.0367,102.9918,103.0277,23918.0
2017-11-27 13:30:00,114.85,114.9,114.84,114.88,18591.0,103.0277,103.0725,103.0187,103.0546,18591.0
2017-11-27 13:35:00,114.9,114.97,114.89,114.96,20632.0,103.0725,103.1353,103.0636,103.1264,20632.0
2017-11-27 13:40:00,114.97,115.01,114.91,114.92,24289.0,103.1353,103.1712,103.0815,103.0905,24289.0
2017-11-27 13:45:00,114.92,114.95,114.91,114.95,24303.0,103.0905,103.1174,103.0815,103.1174,24303.0
2017-11-27 13:50:00,114.95,114.97,114.9,114.91,72470.0,103.1174,103.1353,103.0725,103.0815,72470.0
2017-11-27 13:55:00,114.91,114.92,114.85,114.87,10902.0,103.0815,103.0905,103.0277,103.0456,10902.0
2017-11-27 14:00:00,114.89,114.9,114.87,114.88,3900.0,103.0636,103.0725,103.0456,103.0546,3900.0
2017-11-27 14:05:00,114.87,114.89,114.83,114.84,13500.0,103.0456,103.0636,103.0098,103.0187,13500.0
2017-11-27 14:10:00,114.84,114.86,114.83,114.83,10800.0,103.0187,103.0367,103.0098,103.0098,10800.0
2017-11-27 14:15:00,114.83,114.84,114.8,114.84,18424.0,103.0098,103.0187,102.9828,103.0187,18424.0
2017-11-27 14:20:00,114.84,114.87,114.82,114.86,14320.0,103.0187,103.0456,103.0008,103.0367,14320.0
2017-11-27 14:25:00,114.86,114.91,114.85,114.89,15177.0,103.0367,103.0815,103.0277,103.0636,15177.0
2017-11-27 14:30:00,114.9,114.91,114.82,114.82,30064.0,103.0725,103.0815,103.0008,103.0008,30064.0
2017-11-27 14:35:00,114.82,114.84,114.82,114.83,7802.0,103.0008,103.0187,103.0008,103.0098,7802.0
2017-11-27 14:40:00,114.83,114.85,114.82,114.82,10402.0,103.0098,103.0277,103.0008,103.0008,10402.0
2017-11-27 14:45:00,114.82,114.82,114.8,114.8,6800.0,103.0008,103.0008,102.9828,102.9828,6800.0
2017-11-27 14:50:00,114.8,114.81,114.73,114.75,23045.0,102.9828,102.9918,102.92,102.938,23045.0
2017-11-27 14:55:00,114.75,114.78,114.75,114.76,8301.0,102.938,102.9649,102.938,102.947,8301.0
2017-11-27 15:00:00,114.76,114.8,114.72,114.75,18273.0,102.947,102.9828,102.9111,102.938,18273.0
2017-11-27 15:05:00,114.76,114.82,114.75,114.79,12077.0,102.947,103.0008,102.938,102.9739,12077.0
2017-11-27 15:10:00,114.78,114.87,114.75,114.78,39127.0,102.9649,103.0456,102.938,102.9649,39127.0
2017-11-27 15:15:00,114.77,114.82,114.75,114.75,6025.0,102.9559,103.0008,102.938,102.938,6025.0
2017-11-27 15:20:00,114.72,114.78,114.66,114.72,16425.0,102.9111,102.9649,102.8573,102.9111,16425.0
2017-11-27 15:25:00,114.68,114.73,114.65,114.68,17673.0,102.8752,102.92,102.8483,102.8752,17673.0
2017-11-27 15:30:00,114.68,114.71,114.65,114.65,34182.0,102.8752,102.9021,102.8483,102.8483,34182.0
2017-11-27 15:35:00,114.64,114.69,114.59,114.68,42740.0,102.8393,102.8842,102.7945,102.8752,42740.0
2017-11-27 15:40:00,114.68,114.68,114.59,114.6,24499.0,102.8752,102.8752,102.7945,102.8034,24499.0
2017-11-27 15:45:00,114.61,114.61,114.52,114.6,25153.0,102.8124,102.8124,102.7317,102.8034,25153.0
2017-11-27 15:50:00,114.59,114.62,114.48,114.6,48404.0,102.7945,102.8214,102.6958,102.8034,48404.0
2017-11-27 15:55:00,114.6,114.64,114.5,114.53,179218.0,102.8034,102.8393,102.7137,102.7406,179218.0
2017-11-28 09:30:00,114.65,114.85,114.53,114.74,68698.0,102.8483,103.0277,102.7406,102.929,68698.0
2017-11-28 09:35:00,114.74,114.8,114.7,114.73,40790.0,102.929,102.9828,102.8931,102.92,40790.0
2017-11-28 09:40:00,114.72,114.72,114.61,114.67,43634.0,102.9111,102.9111,102.8124,102.8662,43634.0
2017-11-28 09:45:00,114.67,114.69,114.61,114.67,35832.0,102.8662,102.8842,102.8124,102.8662,35832.0
2017-11-28 09:50:00,114.66,114.68,114.6,114.61,16921.0,102.8573,102.8752,102.8034,102.8124,16921.0
2017-11-28 09:55:00,114.61,114.63,114.55,114.6,15952.0,102.8124,102.8303,102.7586,102.8034,15952.0
2017-11-28 10:00:00,114.6,114.65,114.58,114.6,17300.0,102.8034,102.8483,102.7855,102.8034,17300.0
2017-11-28 10:05:00,114.6,114.65,114.59,114.63,27807.0,102.8034,102.8483,102.7945,102.8303,27807.0
2017-11-28 10:10:00,114.63,114.65,114.61,114.61,46623.0,102.8303,102.8483,102.8124,102.8124,46623.0
2017-11-28 10:15:00,114.61,114.63,114.59,114.62,26053.0,102.8124,102.8303,102.7945,102.8214,26053.0
2017-11-28 10:20:00,114.63,114.63,114.61,114.61,3850.0,102.8303,102.8303,102.8124,102.8124,3850.0
2017-11-28 10:25:00,114.61,114.62,114.55,114.58,10199.0,102.8124,102.8214,102.7586,102.7855,10199.0
2017-11-28 10:30:00,114.57,114.61,114.56,114.58,12846.0,102.7765,102.8124,102.7675,102.7855,12846.0
2017-11-28 10:35:00,114.57,114.62,114.57,114.6,43194.0,102.7765,102.8214,102.7765,102.8034,43194.0
2017-11-28 10:40:00,114.61,114.63,114.59,114.59,12998.0,102.8124,102.8303,102.7945,102.7945,12998.0
2017-11-28 10:45:00,114.58,114.58,114.55,114.55,10535.0,102.7855,102.7855,102.7586,102.7586,10535.0
2017-11-28 10:50:00,114.55,114.56,114.5,114.53,17707.0,102.7586,102.7675,102.7137,102.7406,17707.0
2017-11-28 10:55:00,114.53,114.56,114.51,114.56,8110.0,102.7406,102.7675,102.7227,102.7675,8110.0
2017-11-28 11:00:00,114.56,114.58,114.54,114.58,23384.0,102.7675,102.7855,102.7496,102.7855,23384.0
2017-11-28 11:05:00,114.58,114.6,114.58,114.59,2938.0,102.7855,102.8034,102.7855,102.7945,2938.0
2017-11-28 11:10:00,114.6,114.6,114.54,114.55,5500.0,102.8034,102.8034,102.7496,102.7586,5500.0
2017-11-28 11:15:00,114.55,114.57,114.54,114.55,21039.0,102.7586,102.7765,102.7496,102.7586,21039.0
2017-11-28 11:20:00,114.55,114.57,114.54,114.57,22429.0,102.7586,102.7765,102.7496,102.7765,22429.0
2017-11-28 11:25:00,114.57,114.57,114.52,114.56,30217.0,102.7765,102.7765,102.7317,102.7675,30217.0
2017-11-28 11:30:00,114.56,114.57,114.54,114.55,43858.0,102.7675,102.7765,102.7496,102.7586,43858.0
2017-11-28 11:35:00,114.55,114.56,114.54,114.56,26797.0,102.7586,102.7675,102.7496,102.7675,26797.0
2017-11-28 11:40:00,114.55,114.56,114.53,114.54,19852.0,102.7586,102.7675,102.7406,102.7496,19852.0
2017-11-28 11:45:00,114.54,114.56,114.53,114.54,7706.0,102.7496,102.7675,102.7406,102.7496,7706.0
2017-11-28 11:50:00,114.54,114.65,114.53,114.6,32746.0,102.7496,102.8483,102.7406,102.8034,32746.0
2017-11-28 11:55:00,114.62,114.62,114.56,114.58,7616.0,102.8214,102.8214,102.7675,102.7855,7616.0
2017-11-28 12:00:00,114.58,114.65,114.58,114.64,15106.0,102.7855,102.8483,102.7855,102.8393,15106.0
2017-11-28 12:05:00,114.64,114.66,114.63,114.66,7551.0,102.8393,102.8573,102.8303,102.8573,7551.0
2017-11-28 12:10:00,114.66,114.69,114.63,114.66,23020.0,102.8573,102.8842,102.8303,102.8573,23020.0
2017-11-28 12:15:00,114.65,114.65,114.59,114.61,9332.0,102.8483,102.8483,102.7945,102.8124,9332.0
2017-11-28 12:20:00,114.61,114.61,114.55,114.57,22445.0,102.8124,102.8124,102.7586,102.7765,22445.0
2017-11-28 12:25:00,114.57,114.59,114.53,114.54,62303.0,102.7765,102.7945,102.7406,102.7496,62303.0
2017-11-28 12:30:00,114.54,114.56,114.48,114.48,11173.0,102.7496,102.7675,102.6958,102.6958,11173.0
2017-11-28 12:35:00,114.5,114.5,114.41,114.44,8395.0,102.7137,102.7137,102.633,102.6599,8395.0
2017-11-28 12:40:00,114.47,114.54,114.45,114.5,14272.0,102.6868,102.7496,102.6689,102.7137,14272.0
2017-11-28 12:45:00,114.49,114.49,114.45,114.47,9250.0,102.7048,102.7048,102.6689,102.6868,9250.0
2017-11-28 12:50:00,114.46,114.48,114.45,114.47,10699.0,102.6778,102.6958,102.6689,102.6868,10699.0
2017-11-28 12:55:00,114.47,114.52,114.45,114.52,10500.0,102.6868,102.7317,102.6689,102.7317,10500.0
2017-11-28 13:00:00,114.53,114.54,114.51,114.52,7869.0,102.7406,102.7496,102.7227,102.7317,7869.0
2017-11-28 13:05:00,114.52,114.52,114.43,114.44,8543.0,102.7317,102.7317,102.6509,102.6599,8543.0
2017-11-28 13:10:00,114.43,114.43,114.4,114.43,4690.0,102.6509,102.6509,102.624,102.6509,4690.0
2017-11-28 13:15:00,114.43,114.56,114.43,114.55,12310.0,102.6509,102.7675,102.6509,102.7586,12310.0
2017-11-28 13:20:00,114.55,114.55,114.41,114.44,26054.0,102.7586,102.7586,102.633,102.6599,26054.0
2017-11-28 13:25:00,114.46,114.54,114.44,114.52,6936.0,102.6778,102.7496,102.6599,102.7317,6936.0
2017-11-28 13:30:00,114.54,114.57,114.51,114.55,1975.0,102.7496,102.7765,102.7227,102.7586,1975.0
2017-11-28 13:35:00,114.53,114.55,114.53,114.53,2488.0,102.7406,102.7586,102.7406,102.7406,2488.0
2017-11-28 13:40:00,114.53,114.54,114.47,114.52,16706.0,102.7406,102.7496,102.6868,102.7317,16706.0
2017-11-28 13:45:00,114.52,114.53,114.46,114.47,14779.0,102.7317,102.7406,102.6778,102.6868,14779.0
2017-11-28 13:50:00,114.47,114.47,114.41,114.46,28100.0,102.6868,102.6868,102.633,102.6778,28100.0
2017-11-28 13:55:00,114.45,114.5,114.34,114.35,71708.0,102.6689,102.7137,102.5702,102.5792,71708.0
2017-11-28 14:00:00,114.34,114.36,114.16,114.16,68753.0,102.5702,102.5881,102.4087,102.4087,68753.0
2017-11-28 14:05:00,114.19,114.35,114.08,114.28,63587.0,102.4356,102.5792,102.337,102.5164,63587.0
2017-11-28 14:10:00,114.26,114.35,114.25,114.25,16554.0,102.4984,102.5792,102.4895,102.4895,16554.0
2017-11-28 14:15:00,114.25,114.29,114.25,114.28,5085.0,102.4895,102.5253,102.4895,102.5164,5085.0
2017-11-28 14:20:00,114.29,114.36,114.27,114.29,19891.0,102.5253,102.5881,102.5074,102.5253,19891.0
2017-11-28 14:25:00,114.31,114.36,114.27,114.34,20448.0,102.5433,102.5881,102.5074,102.5702,20448.0
2017-11-28 14:30:00,114.33,114.37,114.3,114.34,45465.0,102.5612,102.5971,102.5343,102.5702,45465.0
2017-11-28 14:35:00,114.34,114.4,114.26,114.33,71147.0,102.5702,102.624,102.4984,102.5612,71147.0
2017-11-28 14:40:00,114.33,114.33,114.18,114.2,45809.0,102.5612,102.5612,102.4267,102.4446,45809.0
2017-11-28 14:45:00,114.2,114.33,114.17,114.19,91604.0,102.4446,102.5612,102.4177,102.4356,91604.0
2017-11-28 14:50:00,114.19,114.24,114.14,114.2,32013.0,102.4356,102.4805,102.3908,102.4446,32013.0
2017-11-28 14:55:00,114.2,114.2,114.05,114.07,73650.0,102.4446,102.4446,102.31,102.328,73650.0
2017-11-28 15:00:00,114.07,114.34,114.05,114.09,144716.0,102.328,102.5702,102.31,102.3459,144716.0
2017-11-28 15:05:00,114.08,114.09,114.04,114.05,31270.0,102.337,102.3459,102.3011,102.31,31270.0
2017-11-28 15:10:00,114.05,114.06,113.97,114.03,181354.0,102.31,102.319,102.2383,102.2921,181354.0
2017-11-28 15:15:00,114.03,114.19,114.02,114.16,31758.0,102.2921,102.4356,102.2831,102.4087,31758.0
2017-11-28 15:20:00,114.19,114.22,113.98,114.02,57350.0,102.4356,102.4625,102.2472,102.2831,57350.0
2017-11-28 15:25:00,114.03,114.08,113.98,114.0,99678.0,102.2921,102.337,102.2472,102.2652,99678.0
2017-11-28 15:30:00,114.01,114.01,114.0,114.01,31855.0,102.2742,102.2742,102.2652,102.2742,31855.0
2017-11-28 15:35:00,114.0,114.07,113.93,114.0,71223.0,102.2652,102.328,102.2024,102.2652,71223.0
2017-11-28 15:40:00,114.0,114.02,113.93,113.98,45323.0,102.2652,102.2831,102.2024,102.2472,45323.0
2017-11-28 15:45:00,113.99,114.02,113.97,113.98,61345.0,102.2562,102.2831,102.2383,102.2472,61345.0
2017-11-28 15:50:00,113.98,114.0,113.94,113.94,125129.0,102.2472,102.2652,102.2114,102.2114,125129.0
2017-11-28 15:55:00,113.94,113.95,113.78,113.8,290066.0,102.2114,102.2203,102.0678,102.0858,290066.0
2017-11-29 09:30:00,113.85,114.18,113.85,113.85,61437.0,102.1306,102.4267,102.1306,102.1306,61437.0
2017-11-29 09:35:00,113.86,113.95,113.85,113.91,41752.0,102.1396,102.2203,102.1306,102.1845,41752.0
2017-11-29 09:40:00,113.91,113.96,113.85,113.87,19011.0,102.1845,102.2293,102.1306,102.1486,19011.0
2017-11-29 09:45:00,113.89,113.89,113.77,113.79,53947.0,102.1665,102.1665,102.0589,102.0768,53947.0
2017-11-29 09:50:00,113.77,113.82,113.75,113.77,40883.0,102.0589,102.1037,102.0409,102.0589,40883.0
2017-11-29 09:55:00,113.79,113.82,113.75,113.75,79321.0,102.0768,102.1037,102.0409,102.0409,79321.0
2017-11-29 10:00:00,113.76,113.79,113.68,113.75,89203.0,102.0499,102.0768,101.9781,102.0409,89203.0
2017-11-29 10:05:00,113.75,113.76,113.64,113.64,101614.0,102.0409,102.0499,101.9422,101.9422,101614.0
2017-11-29 10:10:00,113.65,113.68,113.49,113.56,49419.0,101.9512,101.9781,101.8077,101.8705,49419.0
2017-11-29 10:15:00,113.56,113.59,113.47,113.5,66132.0,101.8705,101.8974,101.7897,101.8167,66132.0
2017-11-29 10:20:00,113.49,113.54,113.28,113.36,263357.0,101.8077,101.8525,101.6193,101.6911,263357.0
2017-11-29 10:25:00,113.34,113.41,113.15,113.3,227812.0,101.6731,101.7359,101.5027,101.6372,227812.0
2017-11-29 10:30:00,113.31,113.32,113.19,113.2,88813.0,101.6462,101.6552,101.5386,101.5475,88813.0
2017-11-29 10:35:00,113.2,113.26,113.17,113.17,112629.0,101.5475,101.6014,101.5206,101.5206,112629.0
2017-11-29 10:40:00,113.18,113.19,112.92,113.0,136662.0,101.5296,101.5386,101.2964,101.3681,136662.0
2017-11-29 10:45:00,113.0,113.2,112.9,113.2,247240.0,101.3681,101.5475,101.2784,101.5475,247240.0
2017-11-29 10:50:00,113.19,113.2,112.99,113.05,170169.0,101.5386,101.5475,101.3592,101.413,170169.0
2017-11-29 10:55:00,113.04,113.08,112.84,112.85,81014.0,101.404,101.4399,101.2246,101.2336,81014.0
2017-11-29 11:00:00,112.85,113.01,112.85,112.99,143245.0,101.2336,101.3771,101.2336,101.3592,143245.0
2017-11-29 11:05:00,113.0,113.01,112.94,113.0,90864.0,101.3681,101.3771,101.3143,101.3681,90864.0
2017-11-29 11:10:00,113.0,113.16,112.98,113.13,89373.0,101.3681,101.5117,101.3502,101.4847,89373.0
2017-11-29 11:15:00,113.1,113.11,112.98,113.0,47509.0,101.4578,101.4668,101.3502,101.3681,47509.0
2017-11-29 11:20:00,113.0,113.01,112.95,112.95,73708.0,101.3681,101.3771,101.3233,101.3233,73708.0
2017-11-29 11:25:00,112.95,113.0,112.84,112.96,60421.0,101.3233,101.3681,101.2246,101.3322,60421.0
2017-11-29 11:30:00,112.95,112.98,112.94,112.96,30943.0,101.3233,101.3502,101.3143,101.3322,30943.0
2017-11-29 11:35:00,112.95,112.97,112.94,112.94,18062.0,101.3233,101.3412,101.3143,101.3143,18062.0
2017-11-29 11:40:00,112.96,112.96,112.77,112.79,67626.0,101.3322,101.3322,101.1618,101.1797,67626.0
2017-11-29 11:45:00,112.77,112.91,112.75,112.86,29910.0,101.1618,101.2874,101.1439,101.2425,29910.0
2017-11-29 11:50:00,112.83,112.87,112.77,112.79,68328.0,101.2156,101.2515,101.1618,101.1797,68328.0
2017-11-29 11:55:00,112.77,112.79,112.66,112.69,81099.0,101.1618,101.1797,101.0631,101.09,81099.0
2017-11-29 12:00:00,112.67,112.67,112.52,112.57,87852.0,101.0721,101.0721,100.9375,100.9824,87852.0
2017-11-29 12:05:00,112.56,112.61,112.5,112.6,91510.0,100.9734,101.0183,100.9196,101.0093,91510.0
2017-11-29 12:10:00,112.62,112.65,112.56,112.58,68274.0,101.0272,101.0542,100.9734,100.9914,68274.0
2017-11-29 12:15:00,112.58,112.61,112.57,112.61,81097.0,100.9914,101.0183,100.9824,101.0183,81097.0
2017-11-29 12:20:00,112.6,112.73,112.6,112.73,47490.0,101.0093,101.1259,101.0093,101.1259,47490.0
2017-11-29 12:25:00,112.73,112.99,112.68,112.99,60030.0,101.1259,101.3592,101.0811,101.3592,60030.0
2017-11-29 12:30:00,112.99,113.0,112.86,112.86,67386.0,101.3592,101.3681,101.2425,101.2425,67386.0
2017-11-29 12:35:00,112.86,112.9,112.81,112.89,25956.0,101.2425,101.2784,101.1977,101.2695,25956.0
2017-11-29 12:40:00,112.89,112.94,112.8,112.93,75163.0,101.2695,101.3143,101.1887,101.3053,75163.0
2017-11-29 12:45:00,112.92,113.0,112.91,112.93,70558.0,101.2964,101.3681,101.2874,101.3053,70558.0
2017-11-29 12:50:00,112.94,112.95,112.85,112.85,22499.0,101.3143,101.3233,101.2336,101.2336,22499.0
2017-11-29 12:55:00,112.85,112.87,112.79,112.81,36551.0,101.2336,101.2515,101.1797,101.1977,36551.0
2017-11-29 13:00:00,112.81,112.81,112.76,112.78,36113.0,101.1977,101.1977,101.1528,101.1708,36113.0
2017-11-29 13:05:00,112.78,112.93,112.77,112.78,26931.0,101.1708,101.3053,101.1618,101.1708,26931.0
2017-11-29 13:10:00,112.8,112.8,112.75,112.75,22573.0,101.1887,101.1887,101.1439,101.1439,22573.0
2017-11-29 13:15:00,112.75,112.77,112.72,112.76,23821.0,101.1439,101.1618,101.117,101.1528,23821.0
2017-11-29 13:20:00,112.75,112.95,112.75,112.91,34691.0,101.1439,101.3233,101.1439,101.2874,34691.0
2017-11-29 13:25:00,112.91,113.0,112.88,112.91,17276.0,101.2874,101.3681,101.2605,101.2874,17276.0
2017-11-29 13:30:00,112.88,112.97,112.88,112.95,26969.0,101.2605,101.3412,101.2605,101.3233,26969.0
2017-11-29 13:35:00,112.95,113.0,112.94,113.0,19468.0,101.3233,101.3681,101.3143,101.3681,19468.0
2017-11-29 13:40:00,113.0,113.14,112.98,113.13,116277.0,101.3681,101.4937,101.3502,101.4847,116277.0
2017-11-29 13:45:00,113.1,113.13,113.0,113.0,40423.0,101.4578,101.4847,101.3681,101.3681,40423.0
2017-11-29 13:50:00,113.0,113.02,112.88,112.95,72223.0,101.3681,101.3861,101.2605,101.3233,72223.0
2017-11-29 13:55:00,112.95,113.05,112.95,113.04,37342.0,101.3233,101.413,101.3233,101.404,37342.0
2017-11-29 14:00:00,113.04,113.11,112.97,112.99,94982.0,101.404,101.4668,101.3412,101.3592,94982.0
2017-11-29 14:05:00,112.99,113.0,112.87,112.97,46299.0,101.3592,101.3681,101.2515,101.3412,46299.0
2017-11-29 14:10:00,112.97,112.97,112.91,112.95,20820.0,101.3412,101.3412,101.2874,101.3233,20820.0
2017-11-29 14:15:00,112.96,112.98,112.84,112.89,49490.0,101.3322,101.3502,101.2246,101.2695,49490.0
2017-11-29 14:20:00,112.9,112.9,112.85,112.85,63766.0,101.2784,101.2784,101.2336,101.2336,63766.0
2017-11-29 14:25:00,112.82,112.9,112.82,112.86,46142.0,101.2067,101.2784,101.2067,101.2425,46142.0
2017-11-29 14:30:00,112.86,112.92,112.75,112.86,34827.0,101.2425,101.2964,101.1439,101.2425,34827.0
2017-11-29 14:35:00,112.85,112.92,112.84,112.84,13721.0,101.2336,101.2964,101.2246,101.2246,13721.0
2017-11-29 14:40:00,112.83,112.89,112.82,112.89,25068.0,101.2156,101.2695,101.2067,101.2695,25068.0
2017-11-29 14:45:00,112.88,112.96,112.87,112.96,38199.0,101.2605,101.3322,101.2515,101.3322,38199.0
2017-11-29 14:50:00,112.97,113.02,112.96,112.98,27573.0,101.3412,101.3861,101.3322,101.3502,27573.0
2017-11-29 14:55:00,112.99,113.08,112.9,112.99,75288.0,101.3592,101.4399,101.2784,101.3592,75288.0
2017-11-29 15:00:00,112.98,112.99,112.91,112.91,17999.0,101.3502,101.3592,101.2874,101.2874,17999.0
2017-11-29 15:05:00,112.92,113.01,112.92,112.97,35454.0,101.2964,101.3771,101.2964,101.3412,35454.0
2017-11-29 15:10:00,112.98,113.02,112.94,112.94,43439.0,101.3502,101.3861,101.3143,101.3143,43439.0
2017-11-29 15:15:00,112.94,113.0,112.9,112.95,32889.0,101.3143,101.3681,101.2784,101.3233,32889.0
2017-11-29 15:20:00,112.95,113.07,112.9,113.0,30354.0,101.3233,101.4309,101.2784,101.3681,30354.0
2017-11-29 15:25:00,113.0,113.04,112.98,112.99,31706.0,101.3681,101.404,101.3502,101.3592,31706.0
2017-11-29 15:30:00,112.99,113.08,112.98,113.06,69568.0,101.3592,101.4399,101.3502,101.422,69568.0
2017-11-29 15:35:00,113.07,113.07,113.0,113.0,35687.0,101.4309,101.4309,101.3681,101.3681,35687.0
2017-11-29 15:40:00,113.0,113.0,112.74,112.76,109606.0,101.3681,101.3681,101.1349,101.1528,109606.0
2017-11-29 15:45:00,112.76,112.76,112.75,112.76,64850.0,101.1528,101.1528,101.1439,101.1528,64850.0
2017-11-29 15:50:00,112.75,112.75,112.61,112.67,137844.0,101.1439,101.1439,101.0183,101.0721,137844.0
2017-11-29 15:55:00,112.68,113.02,112.67,113.0,200225.0,101.0811,101.3861,101.0721,101.3681,200225.0
2017-11-30 09:30:00,113.3,114.18,113.3,113.74,400072.0,101.6372,102.4267,101.6372,102.032,400072.0
2017-11-30 09:35:00,113.75,113.89,113.55,113.72,99495.0,102.0409,102.1665,101.8615,102.014,99495.0
2017-11-30 09:40:00,113.7,113.83,113.06,113.31,81675.0,101.9961,102.1127,101.422,101.6462,81675.0
2017-11-30 09:45:00,113.47,113.62,113.42,113.56,25356.0,101.7897,101.9243,101.7449,101.8705,25356.0
2017-11-30 09:50:00,113.58,113.63,113.5,113.56,42923.0,101.8884,101.9333,101.8167,101.8705,42923.0
2017-11-30 09:55:00,113.56,113.58,113.45,113.45,37736.0,101.8705,101.8884,101.7718,101.7718,37736.0
2017-11-30 10:00:00,113.45,113.5,113.4,113.42,32691.0,101.7718,101.8167,101.727,101.7449,32691.0
2017-11-30 10:05:00,113.42,113.47,113.32,113.47,36412.0,101.7449,101.7897,101.6552,101.7897,36412.0
2017-11-30 10:10:00,113.47,113.5,113.42,113.49,43015.0,101.7897,101.8167,101.7449,101.8077,43015.0
2017-11-30 10:15:00,113.48,113.5,113.44,113.5,32380.0,101.7987,101.8167,101.7628,101.8167,32380.0
2017-11-30 10:20:00,113.5,113.66,113.49,113.53,32619.0,101.8167,101.9602,101.8077,101.8436,32619.0
2017-11-30 10:25:00,113.53,113.56,113.46,113.52,47004.0,101.8436,101.8705,101.7808,101.8346,47004.0
2017-11-30 10:30:00,113.53,113.56,113.49,113.55,53551.0,101.8436,101.8705,101.8077,101.8615,53551.0
2017-11-30 10:35:00,113.55,113.58,113.49,113.55,70254.0,101.8615,101.8884,101.8077,101.8615,70254.0
2017-11-30 10:40:00,113.56,113.6,113.48,113.53,17932.0,101.8705,101.9064,101.7987,101.8436,17932.0
2017-11-30 10:45:00,113.53,113.53,113.4,113.41,20012.0,101.8436,101.8436,101.727,101.7359,20012.0
2017-11-30 10:50:00,113.41,113.46,113.34,113.4,35537.0,101.7359,101.7808,101.6731,101.727,35537.0
2017-11-30 10:55:00,113.41,113.42,113.32,113.38,34235.0,101.7359,101.7449,101.6552,101.709,34235.0
2017-11-30 11:00:00,113.35,113.4,113.33,113.4,25504.0,101.6821,101.727,101.6642,101.727,25504.0
2017-11-30 11:05:00,113.4,113.47,113.36,113.43,21352.0,101.727,101.7897,101.6911,101.7539,21352.0
2017-11-30 11:10:00,113.43,113.45,113.4,113.45,17426.0,101.7539,101.7718,101.727,101.7718,17426.0
2017-11-30 11:15:00,113.45,113.49,113.44,113.47,15531.0,101.7718,101.8077,101.7628,101.7897,15531.0
2017-11-30 11:20:00,113.47,113.49,113.44,113.47,19161.0,101.7897,101.8077,101.7628,101.7897,19161.0
2017-11-30 11:25:00,113.48,113.48,113.36,113.4,25068.0,101.7987,101.7987,101.6911,101.727,25068.0
2017-11-30 11:30:00,113.41,113.43,113.34,113.34,18427.0,101.7359,101.7539,101.6731,101.6731,18427.0
2017-11-30 11:35:00,113.34,113.34,113.26,113.26,14241.0,101.6731,101.6731,101.6014,101.6014,14241.0
2017-11-30 11:40:00,113.26,113.4,113.26,113.38,25339.0,101.6014,101.727,101.6014,101.709,25339.0
2017-11-30 11:45:00,113.38,113.39,113.35,113.36,17831.0,101.709,101.718,101.6821,101.6911,17831.0
2017-11-30 11:50:00,113.36,113.38,113.33,113.33,21239.0,101.6911,101.709,101.6642,101.6642,21239.0
2017-11-30 11:55:00,113.33,113.34,113.32,113.33,11864.0,101.6642,101.6731,101.6552,101.6642,11864.0
2017-11-30 12:00:00,113.34,113.35,113.28,113.31,21438.0,101.6731,101.6821,101.6193,101.6462,21438.0
2017-11-30 12:05:00,113.32,113.39,113.32,113.32,18827.0,101.6552,101.718,101.6552,101.6552,18827.0
2017-11-30 12:10:00,113.32,113.34,113.3,113.32,10557.0,101.6552,101.6731,101.6372,101.6552,10557.0
2017-11-30 12:15:00,113.3,113.32,113.3,113.31,6922.0,101.6372,101.6552,101.6372,101.6462,6922.0
2017-11-30 12:20:00,113.31,113.38,113.3,113.38,13008.0,101.6462,101.709,101.6372,101.709,13008.0
2017-11-30 12:25:00,113.39,113.43,113.39,113.43,9347.0,101.718,101.7539,101.718,101.7539,9347.0
2017-11-30 12:30:00,113.42,113.46,113.42,113.46,15384.0,101.7449,101.7808,101.7449,101.7808,15384.0
2017-11-30 12:35:00,113.46,113.5,113.45,113.5,13130.0,101.7808,101.8167,101.7718,101.8167,13130.0
2017-11-30 12:40:00,113.5,113.5,113.46,113.47,18436.0,101.8167,101.8167,101.7808,101.7897,18436.0
2017-11-30 12:45:00,113.47,113.5,113.44,113.47,17596.0,101.7897,101.8167,101.7628,101.7897,17596.0
2017-11-30 12:50:00,113.47,113.47,113.44,113.45,17206.0,101.7897,101.7897,101.7628,101.7718,17206.0
2017-11-30 12:55:00,113.45,113.46,113.37,113.37,22860.0,101.7718,101.7808,101.7,101.7,22860.0
2017-11-30 13:00:00,113.36,113.38,113.29,113.29,29328.0,101.6911,101.709,101.6283,101.6283,29328.0
2017-11-30 13:05:00,113.28,113.29,113.18,113.2,16408.0,101.6193,101.6283,101.5296,101.5475,16408.0
2017-11-30 13:10:00,113.18,113.23,113.13,113.2,24127.0,101.5296,101.5745,101.4847,101.5475,24127.0
2017-11-30 13:15:00,113.2,113.2,113.06,113.06,29222.0,101.5475,101.5475,101.422,101.422,29222.0
2017-11-30 13:20:00,113.06,113.17,113.04,113.1,15990.0,101.422,101.5206,101.404,101.4578,15990.0
2017-11-30 13:25:00,113.1,113.24,113.08,113.23,16625.0,101.4578,101.5834,101.4399,101.5745,16625.0
2017-11-30 13:30:00,113.23,113.29,113.18,113.2,22232.0,101.5745,101.6283,101.5296,101.5475,22232.0
2017-11-30 13:35:00,113.21,113.21,113.11,113.11,17631.0,101.5565,101.5565,101.4668,101.4668,17631.0
2017-11-30 13:40:00,113.1,113.17,113.1,113.17,15561.0,101.4578,101.5206,101.4578,101.5206,15561.0
2017-11-30 13:45:00,113.17,113.17,113.13,113.14,20057.0,101.5206,101.5206,101.4847,101.4937,20057.0
2017-11-30 13:50:00,113.14,113.16,113.12,113.12,32776.0,101.4937,101.5117,101.4758,101.4758,32776.0
2017-11-30 13:55:00,113.13,113.13,113.07,113.11,18265.0,101.4847,101.4847,101.4309,101.4668,18265.0
2017-11-30 14:00:00,113.11,113.13,113.06,113.08,16212.0,101.4668,101.4847,101.422,101.4399,16212.0
2017-11-30 14:05:00,113.08,113.08,113.01,113.03,13137.0,101.4399,101.4399,101.3771,101.395,13137.0
2017-11-30 14:10:00,113.02,113.05,113.0,113.05,94262.0,101.3861,101.413,101.3681,101.413,94262.0
2017-11-30 14:15:00,113.04,113.14,113.03,113.14,19064.0,101.404,101.4937,101.395,101.4937,19064.0
2017-11-30 14:20:00,113.14,113.14,113.07,113.08,30987.0,101.4937,101.4937,101.4309,101.4399,30987.0
2017-11-30 14:25:00,113.09,113.11,113.07,113.09,18086.0,101.4489,101.4668,101.4309,101.4489,18086.0
2017-11-30 14:30:00,113.09,113.15,113.08,113.1,36417.0,101.4489,101.5027,101.4399,101.4578,36417.0
2017-11-30 14:35:00,113.09,113.11,113.08,113.08,17548.0,101.4489,101.4668,101.4399,101.4399,17548.0
2017-11-30 14:40:00,113.08,113.08,113.01,113.02,19614.0,101.4399,101.4399,101.3771,101.3861,19614.0
2017-11-30 14:45:00,113.02,113.02,113.0,113.0,32513.0,101.3861,101.3861,101.3681,101.3681,32513.0
2017-11-30 14:50:00,113.0,113.02,113.0,113.0,28753.0,101.3681,101.3861,101.3681,101.3681,28753.0
2017-11-30 14:55:00,113.0,113.01,112.95,112.97,40315.0,101.3681,101.3771,101.3233,101.3412,40315.0
2017-11-30 15:00:00,112.96,113.06,112.96,113.03,11497.0,101.3322,101.422,101.3322,101.395,11497.0
2017-11-30 15:05:00,113.03,113.1,113.01,113.07,13681.0,101.395,101.4578,101.3771,101.4309,13681.0
2017-11-30 15:10:00,113.06,113.16,113.06,113.15,30051.0,101.422,101.5117,101.422,101.5027,30051.0
2017-11-30 15:15:00,113.15,113.15,113.09,113.11,9277.0,101.5027,101.5027,101.4489,101.4668,9277.0
2017-11-30 15:20:00,113.11,113.11,113.07,113.1,12928.0,101.4668,101.4668,101.4309,101.4578,12928.0
2017-11-30 15:25:00,113.1,113.19,113.1,113.18,20904.0,101.4578,101.5386,101.4578,101.5296,20904.0
2017-11-30 15:30:00,113.18,113.18,113.11,113.12,29260.0,101.5296,101.5296,101.4668,101.4758,29260.0
2017-11-30 15:35:00,113.12,113.18,113.11,113.13,44620.0,101.4758,101.5296,101.4668,101.4847,44620.0
2017-11-30 15:40:00,113.13,113.16,113.1,113.12,47598.0,101.4847,101.5117,101.4578,101.4758,47598.0
2017-11-30 15:45:00,113.12,113.13,113.08,113.11,76904.0,101.4758,101.4847,101.4399,101.4668,76904.0
2017-11-30 15:50:00,113.12,113.51,113.1,113.15,220224.0,101.4758,101.8256,101.4578,101.5027,220224.0
2017-11-30 15:55:00,113.14,113.18,113.0,113.17,153566.0,101.4937,101.5296,101.3681,101.5206,153566.0
2017-12-01 09:30:00,114.01,114.38,113.92,114.27,92809.0,102.2742,102.6061,102.1934,102.5074,92809.0
2017-12-01 09:35:00,114.26,114.6,114.22,114.3,143711.0,102.4984,102.8034,102.4625,102.5343,143711.0
2017-12-01 09:40:00,114.3,114.47,114.17,114.25,225476.0,102.5343,102.6868,102.4177,102.4895,225476.0
2017-12-01 09:45:00,114.28,114.49,114.25,114.45,116536.0,102.5164,102.7048,102.4895,102.6689,116536.0
2017-12-01 09:50:00,114.44,114.69,114.4,114.63,197079.0,102.6599,102.8842,102.624,102.8303,197079.0
2017-12-01 09:55:00,114.63,114.75,114.57,114.6,230897.0,102.8303,102.938,102.7765,102.8034,230897.0
2017-12-01 10:00:00,114.66,114.69,114.48,114.57,110427.0,102.8573,102.8842,102.6958,102.7765,110427.0
2017-12-01 10:05:00,114.55,114.56,114.47,114.49,132252.0,102.7586,102.7675,102.6868,102.7048,132252.0
2017-12-01 10:10:00,114.49,114.65,114.41,114.65,68814.0,102.7048,102.8483,102.633,102.8483,68814.0
2017-12-01 10:15:00,114.65,114.98,114.65,114.85,72671.0,102.8483,103.1443,102.8483,103.0277,72671.0
2017-12-01 10:20:00,114.85,114.85,114.73,114.78,86233.0,103.0277,103.0277,102.92,102.9649,86233.0
2017-12-01 10:25:00,114.76,114.83,114.67,114.7,66239.0,102.947,103.0098,102.8662,102.8931,66239.0
2017-12-01 10:30:00,114.7,114.75,114.65,114.7,41389.0,102.8931,102.938,102.8483,102.8931,41389.0
2017-12-01 10:35:00,114.72,114.8,114.68,114.75,23219.0,102.9111,102.9828,102.8752,102.938,23219.0
2017-12-01 10:40:00,114.78,114.83,114.76,114.79,11600.0,102.9649,103.0098,102.947,102.9739,11600.0
2017-12-01 10:45:00,114.78,114.91,114.76,114.86,29113.0,102.9649,103.0815,102.947,103.0367,29113.0
2017-12-01 10:50:00,114.89,114.91,114.76,114.77,81896.0,103.0636,103.0815,102.947,102.9559,81896.0
2017-12-01 10:55:00,114.77,114.83,114.71,114.71,65430.0,102.9559,103.0098,102.9021,102.9021,65430.0
2017-12-01 11:00:00,114.72,114.75,114.7,114.71,53421.0,102.9111,102.938,102.8931,102.9021,53421.0
2017-12-01 11:05:00,114.7,114.76,114.4,114.69,43225.0,102.8931,102.947,102.624,102.8842,43225.0
2017-12-01 11:10:00,114.66,114.73,114.43,114.59,98492.0,102.8573,102.92,102.6509,102.7945,98492.0
2017-12-01 11:15:00,114.59,114.6,114.39,114.39,37690.0,102.7945,102.8034,102.615,102.615,37690.0
2017-12-01 11:20:00,114.4,114.69,114.39,114.54,24651.0,102.624,102.8842,102.615,102.7496,24651.0
2017-12-01 11:25:00,114.5,114.6,114.5,114.59,25871.0,102.7137,102.8034,102.7137,102.7945,25871.0
2017-12-01 11:30:00,114.57,114.65,114.36,114.43,255582.0,102.7765,102.8483,102.5881,102.6509,255582.0
2017-12-01 11:35:00,114.45,114.7,114.43,114.55,90139.0,102.6689,102.8931,102.6509,102.7586,90139.0
2017-12-01 11:40:00,114.55,114.62,114.47,114.5,28887.0,102.7586,102.8214,102.6868,102.7137,28887.0
2017-12-01 11:45:00,114.48,114.56,114.47,114.55,8150.0,102.6958,102.7675,102.6868,102.7586,8150.0
2017-12-01 11:50:00,114.54,114.54,114.34,114.38,120899.0,102.7496,102.7496,102.5702,102.6061,120899.0
2017-12-01 11:55:00,114.39,114.43,114.3,114.34,13736.0,102.615,102.6509,102.5343,102.5702,13736.0
2017-12-01 12:00:00,114.34,114.5,114.33,114.48,16374.0,102.5702,102.7137,102.5612,102.6958,16374.0
2017-12-01 12:05:00,114.46,114.48,114.35,114.37,80011.0,102.6778,102.6958,102.5792,102.5971,80011.0
2017-12-01 12:10:00,114.35,114.45,114.23,114.25,77956.0,102.5792,102.6689,102.4715,102.4895,77956.0
2017-12-01 12:15:00,114.23,114.39,114.23,114.31,34314.0,102.4715,102.615,102.4715,102.5433,34314.0
2017-12-01 12:20:00,114.27,114.35,114.19,114.32,49999.0,102.5074,102.5792,102.4356,102.5523,49999.0
2017-12-01 12:25:00,114.32,114.35,114.29,114.33,164554.0,102.5523,102.5792,102.5253,102.5612,164554.0
2017-12-01 12:30:00,114.33,114.35,114.25,114.35,14087.0,102.5612,102.5792,102.4895,102.5792,14087.0
2017-12-01 12:35:00,114.32,114.36,114.28,114.3,84571.0,102.5523,102.5881,102.5164,102.5343,84571.0
2017-12-01 12:40:00,114.3,114.3,114.22,114.3,29610.0,102.5343,102.5343,102.4625,102.5343,29610.0
2017-12-01 12:45:00,114.3,114.47,114.3,114.47,114462.0,102.5343,102.6868,102.5343,102.6868,114462.0
2017-12-01 12:50:00,114.49,114.55,114.45,114.51,23772.0,102.7048,102.7586,102.6689,102.7227,23772.0
2017-12-01 12:55:00,114.51,114.57,114.44,114.57,9762.0,102.7227,102.7765,102.6599,102.7765,9762.0
2017-12-01 13:00:00,114.55,114.75,114.52,114.63,28553.0,102.7586,102.938,102.7317,102.8303,28553.0
2017-12-01 13:05:00,114.65,114.66,114.5,114.52,40170.0,102.8483,102.8573,102.7137,102.7317,40170.0
2017-12-01 13:10:00,114.52,114.69,114.52,114.6,13728.0,102.7317,102.8842,102.7317,102.8034,13728.0
2017-12-01 13:15:00,114.63,114.64,114.61,114.63,18784.0,102.8303,102.8393,102.8124,102.8303,18784.0
2017-12-01 13:20:00,114.64,114.66,114.62,114.64,14570.0,102.8393,102.8573,102.8214,102.8393,14570.0
2017-12-01 13:25:00,114.65,114.65,114.61,114.62,11883.0,102.8483,102.8483,102.8124,102.8214,11883.0
2017-12-01 13:30:00,114.63,114.68,114.62,114.68,29680.0,102.8303,102.8752,102.8214,102.8752,29680.0
2017-12-01 13:35:00,114.68,114.78,114.62,114.74,37546.0,102.8752,102.9649,102.8214,102.929,37546.0
2017-12-01 13:40:00,114.75,114.78,114.66,114.75,44149.0,102.938,102.9649,102.8573,102.938,44149.0
2017-12-01 13:45:00,114.79,114.79,114.74,114.74,33768.0,102.9739,102.9739,102.929,102.929,33768.0
2017-12-01 13:50:00,114.75,114.75,114.65,114.65,54379.0,102.938,102.938,102.8483,102.8483,54379.0
2017-12-01 13:55:00,114.65,114.72,114.64,114.71,23768.0,102.8483,102.9111,102.8393,102.9021,23768.0
2017-12-01 14:00:00,114.71,114.72,114.56,114.66,31772.0,102.9021,102.9111,102.7675,102.8573,31772.0
2017-12-01 14:05:00,114.64,114.72,114.64,114.68,16588.0,102.8393,102.9111,102.8393,102.8752,16588.0
2017-12-01 14:10:00,114.7,114.7,114.67,114.69,17040.0,102.8931,102.8931,102.8662,102.8842,17040.0
2017-12-01 14:15:00,114.69,114.7,114.68,114.7,37631.0,102.8842,102.8931,102.8752,102.8931,37631.0
2017-12-01 14:20:00,114.7,114.71,114.65,114.71,41873.0,102.8931,102.9021,102.8483,102.9021,41873.0
2017-12-01 14:25:00,114.73,114.75,114.73,114.74,15897.0,102.92,102.938,102.92,102.929,15897.0
2017-12-01 14:30:00,114.73,114.75,114.72,114.73,13213.0,102.92,102.938,102.9111,102.92,13213.0
2017-12-01 14:35:00,114.73,114.74,114.69,114.73,14161.0,102.92,102.929,102.8842,102.92,14161.0
2017-12-01 14:40:00,114.73,114.74,114.7,114.7,12256.0,102.92,102.929,102.8931,102.8931,12256.0
2017-12-01 14:45:00,114.7,114.73,114.69,114.7,32081.0,102.8931,102.92,102.8842,102.8931,32081.0
2017-12-01 14:50:00,114.69,114.72,114.64,114.64,23643.0,102.8842,102.9111,102.8393,102.8393,23643.0
2017-12-01 14:55:00,114.64,114.7,114.59,114.68,18356.0,102.8393,102.8931,102.7945,102.8752,18356.0
2017-12-01 15:00:00,114.68,114.73,114.65,114.73,17467.0,102.8752,102.92,102.8483,102.92,17467.0
2017-12-01 15:05:00,114.72,114.77,114.71,114.73,26755.0,102.9111,102.9559,102.9021,102.92,26755.0
2017-12-01 15:10:00,114.72,114.73,114.69,114.69,18163.0,102.9111,102.92,102.8842,102.8842,18163.0
2017-12-01 15:15:00,114.69,114.77,114.66,114.76,44149.0,102.8842,102.9559,102.8573,102.947,44149.0
2017-12-01 15:20:00,114.71,114.73,114.63,114.63,23348.0,102.9021,102.92,102.8303,102.8303,23348.0
2017-12-01 15:25:00,114.62,114.7,114.61,114.66,24897.0,102.8214,102.8931,102.8124,102.8573,24897.0
2017-12-01 15:30:00,114.66,114.72,114.63,114.7,33949.0,102.8573,102.9111,102.8303,102.8931,33949.0
2017-12-01 15:35:00,114.72,114.73,114.69,114.72,40372.0,102.9111,102.92,102.8842,102.9111,40372.0
2017-12-01 15:40:00,114.72,114.8,114.71,114.8,48276.0,102.9111,102.9828,102.9021,102.9828,48276.0
2017-12-01 15:45:00,114.8,114.86,114.75,114.79,50743.0,102.9828,103.0367,102.938,102.9739,50743.0
2017-12-01 15:50:00,114.79,114.79,114.65,114.73,110394.0,102.9739,102.9739,102.8483,102.92,110394.0
2017-12-01 15:55:00,114.74,115.0,114.69,114.78,147326.0,102.929,103.1623,102.8842,102.9649,147326.0
2017-12-04 09:30:00,115.0,115.05,114.98,115.0,124910.0,103.1623,103.2071,103.1443,103.1623,124910.0
2017-12-04 09:35:00,115.0,115.0,114.78,114.86,86489.0,103.1623,103.1623,102.9649,103.0367,86489.0
2017-12-04 09:40:00,114.85,114.91,114.83,114.88,29560.0,103.0277,103.0815,103.0098,103.0546,29560.0
2017-12-04 09:45:00,114.86,114.88,114.78,114.8,40933.0,103.0367,103.0546,102.9649,102.9828,40933.0
2017-12-04 09:50:00,114.82,114.84,114.8,114.82,19966.0,103.0008,103.0187,102.9828,103.0008,19966.0
2017-12-04 09:55:00,114.8,114.84,114.43,114.64,140516.0,102.9828,103.0187,102.6509,102.8393,140516.0
2017-12-04 10:00:00,114.64,114.64,114.37,114.42,51953.0,102.8393,102.8393,102.5971,102.642,51953.0
2017-12-04 10:05:00,114.42,114.43,114.1,114.23,83335.0,102.642,102.6509,102.3549,102.4715,83335.0
2017-12-04 10:10:00,114.23,114.26,114.01,114.08,55347.0,102.4715,102.4984,102.2742,102.337,55347.0
2017-12-04 10:15:00,114.12,114.23,114.09,114.18,47694.0,102.3728,102.4715,102.3459,102.4267,47694.0
2017-12-04 10:20:00,114.19,114.41,114.17,114.4,29945.0,102.4356,102.633,102.4177,102.624,29945.0
2017-12-04 10:25:00,114.39,114.45,114.36,114.43,19347.0,102.615,102.6689,102.5881,102.6509,19347.0
2017-12-04 10:30:00,114.43,114.43,114.3,114.3,64829.0,102.6509,102.6509,102.5343,102.5343,64829.0
2017-12-04 10:35:00,114.3,114.3,114.13,114.21,34598.0,102.5343,102.5343,102.3818,102.4536,34598.0
2017-12-04 10:40:00,114.24,114.24,114.14,114.16,21112.0,102.4805,102.4805,102.3908,102.4087,21112.0
2017-12-04 10:45:00,114.16,114.2,114.14,114.15,37780.0,102.4087,102.4446,102.3908,102.3998,37780.0
2017-12-04 10:50:00,114.15,114.21,113.96,114.02,139359.0,102.3998,102.4536,102.2293,102.2831,139359.0
2017-12-04 10:55:00,114.03,114.05,113.95,113.97,44042.0,102.2921,102.31,102.2203,102.2383,44042.0
2017-12-04 11:00:00,113.97,114.38,113.96,114.24,57931.0,102.2383,102.6061,102.2293,102.4805,57931.0
2017-12-04 11:05:00,114.24,114.26,114.1,114.16,17725.0,102.4805,102.4984,102.3549,102.4087,17725.0
2017-12-04 11:10:00,114.14,114.14,114.0,114.08,28862.0,102.3908,102.3908,102.2652,102.337,28862.0
2017-12-04 11:15:00,114.15,114.19,114.1,114.13,14135.0,102.3998,102.4356,102.3549,102.3818,14135.0
2017-12-04 11:20:00,114.17,114.25,114.14,114.22,6230.0,102.4177,102.4895,102.3908,102.4625,6230.0
2017-12-04 11:25:00,114.25,114.38,114.22,114.27,18098.0,102.4895,102.6061,102.4625,102.5074,18098.0
2017-12-04 11:30:00,114.25,114.34,114.18,114.31,56342.0,102.4895,102.5702,102.4267,102.5433,56342.0
2017-12-04 11:35:00,114.31,114.31,114.11,114.25,49311.0,102.5433,102.5433,102.3639,102.4895,49311.0
2017-12-04 11:40:00,114.27,114.29,114.19,114.2,9082.0,102.5074,102.5253,102.4356,102.4446,9082.0
2017-12-04 11:45:00,114.17,114.3,114.17,114.21,15411.0,102.4177,102.5343,102.4177,102.4536,15411.0
2017-12-04 11:50:00,114.21,114.58,114.19,114.58,18326.0,102.4536,102.7855,102.4356,102.7855,18326.0
2017-12-04 11:55:00,114.43,114.62,114.43,114.59,13636.0,102.6509,102.8214,102.6509,102.7945,13636.0
2017-12-04 12:00:00,114.62,114.68,114.59,114.67,3835.0,102.8214,102.8752,102.7945,102.8662,3835.0
2017-12-04 12:05:00,114.66,114.84,114.63,114.63,65346.0,102.8573,103.0187,102.8303,102.8303,65346.0
2017-12-04 12:10:00,114.65,114.68,114.54,114.68,6535.0,102.8483,102.8752,102.7496,102.8752,6535.0
2017-12-04 12:15:00,114.71,114.75,114.63,114.64,7076.0,102.9021,102.938,102.8303,102.8393,7076.0
2017-12-04 12:20:00,114.64,114.64,114.37,114.55,11070.0,102.8393,102.8393,102.5971,102.7586,11070.0
2017-12-04 12:25:00,114.51,114.54,114.35,114.38,10418.0,102.7227,102.7496,102.5792,102.6061,10418.0
2017-12-04 12:30:00,114.38,114.39,114.29,114.31,7209.0,102.6061,102.615,102.5253,102.5433,7209.0
2017-12-04 12:35:00,114.32,114.32,114.21,114.21,2600.0,102.5523,102.5523,102.4536,102.4536,2600.0
2017-12-04 12:40:00,114.21,114.21,114.05,114.08,32356.0,102.4536,102.4536,102.31,102.337,32356.0
2017-12-04 12:45:00,114.06,114.19,114.05,114.13,25283.0,102.319,102.4356,102.31,102.3818,25283.0
2017-12-04 12:50:00,114.13,114.17,114.12,114.17,22696.0,102.3818,102.4177,102.3728,102.4177,22696.0
2017-12-04 12:55:00,114.16,114.25,114.12,114.12,33842.0,102.4087,102.4895,102.3728,102.3728,33842.0
2017-12-04 13:00:00,114.1,114.14,114.05,114.13,16111.0,102.3549,102.3908,102.31,102.3818,16111.0
2017-12-04 13:05:00,114.13,114.15,114.09,114.09,25052.0,102.3818,102.3998,102.3459,102.3459,25052.0
2017-12-04 13:10:00,114.11,114.16,114.09,114.16,10425.0,102.3639,102.4087,102.3459,102.4087,10425.0
2017-12-04 13:15:00,114.16,114.21,114.13,114.18,11600.0,102.4087,102.4536,102.3818,102.4267,11600.0
2017-12-04 13:20:00,114.14,114.26,114.14,114.24,9098.0,102.3908,102.4984,102.3908,102.4805,9098.0
2017-12-04 13:25:00,114.24,114.36,114.23,114.33,22435.0,102.4805,102.5881,102.4715,102.5612,22435.0
2017-12-04 13:30:00,114.32,114.33,114.29,114.29,64771.0,102.5523,102.5612,102.5253,102.5253,64771.0
2017-12-04 13:35:00,114.3,114.3,114.25,114.28,33391.0,102.5343,102.5343,102.4895,102.5164,33391.0
2017-12-04 13:40:00,114.29,114.31,114.27,114.3,26973.0,102.5253,102.5433,102.5074,102.5343,26973.0
2017-12-04 13:45:00,114.3,114.3,114.19,114.19,9200.0,102.5343,102.5343,102.4356,102.4356,9200.0
2017-12-04 13:50:00,114.19,114.19,114.15,114.15,27957.0,102.4356,102.4356,102.3998,102.3998,27957.0
2017-12-04 13:55:00,114.15,114.16,114.13,114.13,10610.0,102.3998,102.4087,102.3818,102.3818,10610.0
2017-12-04 14:00:00,114.13,114.21,114.13,114.2,22413.0,102.3818,102.4536,102.3818,102.4446,22413.0
2017-12-04 14:05:00,114.21,114.21,114.11,114.11,22303.0,102.4536,102.4536,102.3639,102.3639,22303.0
2017-12-04 14:10:00,114.1,114.13,114.05,114.1,10773.0,102.3549,102.3818,102.31,102.3549,10773.0
2017-12-04 14:15:00,114.14,114.15,114.05,114.06,10892.0,102.3908,102.3998,102.31,102.319,10892.0
2017-12-04 14:20:00,114.05,114.07,114.0,114.0,23602.0,102.31,102.328,102.2652,102.2652,23602.0
2017-12-04 14:25:00,114.01,114.06,114.0,114.03,13860.0,102.2742,102.319,102.2652,102.2921,13860.0
2017-12-04 14:30:00,114.02,114.04,114.0,114.04,10238.0,102.2831,102.3011,102.2652,102.3011,10238.0
2017-12-04 14:35:00,114.01,114.1,114.01,114.05,46826.0,102.2742,102.3549,102.2742,102.31,46826.0
2017-12-04 14:40:00,114.03,114.05,114.0,114.0,38137.0,102.2921,102.31,102.2652,102.2652,38137.0
2017-12-04 14:45:00,114.0,114.01,113.99,114.0,34181.0,102.2652,102.2742,102.2562,102.2652,34181.0
2017-12-04 14:50:00,114.0,114.03,113.99,113.99,25413.0,102.2652,102.2921,102.2562,102.2562,25413.0
2017-12-04 14:55:00,113.98,114.0,113.94,113.97,47847.0,102.2472,102.2652,102.2114,102.2383,47847.0
2017-12-04 15:00:00,113.95,114.03,113.95,113.95,24326.0,102.2203,102.2921,102.2203,102.2203,24326.0
2017-12-04 15:05:00,113.98,114.03,113.98,114.01,17933.0,102.2472,102.2921,102.2472,102.2742,17933.0
2017-12-04 15:10:00,114.01,114.01,113.95,113.95,20010.0,102.2742,102.2742,102.2203,102.2203,20010.0
2017-12-04 15:15:00,113.95,114.0,113.85,113.97,32318.0,102.2203,102.2652,102.1306,102.2383,32318.0
2017-12-04 15:20:00,113.9,113.99,113.9,113.95,15393.0,102.1755,102.2562,102.1755,102.2203,15393.0
2017-12-04 15:25:00,113.95,113.95,113.85,113.85,16368.0,102.2203,102.2203,102.1306,102.1306,16368.0
2017-12-04 15:30:00,113.85,113.92,113.8,113.8,16293.0,102.1306,102.1934,102.0858,102.0858,16293.0
2017-12-04 15:35:00,113.82,113.84,113.75,113.8,34419.0,102.1037,102.1217,102.0409,102.0858,34419.0
2017-12-04 15:40:00,113.81,113.88,113.8,113.84,29958.0,102.0947,102.1575,102.0858,102.1217,29958.0
2017-12-04 15:45:00,113.84,113.9,113.83,113.85,40099.0,102.1217,102.1755,102.1127,102.1306,40099.0
2017-12-04 15:50:00,113.84,113.9,113.82,113.88,52744.0,102.1217,102.1755,102.1037,102.1575,52744.0
2017-12-04 15:55:00,113.87,113.96,113.85,113.91,77199.0,102.1486,102.2293,102.1306,102.1845,77199.0
2017-12-05 09:30:00,113.7,113.95,113.53,113.93,63839.0,101.9961,102.2203,101.8436,102.2024,63839.0
2017-12-05 09:35:00,113.89,114.29,113.87,114.21,48013.0,102.1665,102.5253,102.1486,102.4536,48013.0
2017-12-05 09:40:00,114.26,114.26,114.05,114.05,20140.0,102.4984,102.4984,102.31,102.31,20140.0
2017-12-05 09:45:00,114.05,114.15,114.01,114.11,105701.0,102.31,102.3998,102.2742,102.3639,105701.0
2017-12-05 09:50:00,114.1,114.12,114.07,114.09,57368.0,102.3549,102.3728,102.328,102.3459,57368.0
2017-12-05 09:55:00,114.08,114.16,114.07,114.1,88769.0,102.337,102.4087,102.328,102.3549,88769.0
2017-12-05 10:00:00,114.09,114.15,114.06,114.09,99740.0,102.3459,102.3998,102.319,102.3459,99740.0
2017-12-05 10:05:00,114.09,114.11,114.01,114.08,65476.0,102.3459,102.3639,102.2742,102.337,65476.0
2017-12-05 10:10:00,114.1,114.1,113.9,114.09,53630.0,102.3549,102.3549,102.1755,102.3459,53630.0
2017-12-05 10:15:00,114.08,114.1,113.91,113.98,36437.0,102.337,102.3549,102.1845,102.2472,36437.0
2017-12-05 10:20:00,113.99,114.02,113.91,113.99,16921.0,102.2562,102.2831,102.1845,102.2562,16921.0
2017-12-05 10:25:00,113.95,114.02,113.9,113.97,49096.0,102.2203,102.2831,102.1755,102.2383,49096.0
2017-12-05 10:30:00,113.97,114.01,113.93,113.94,13489.0,102.2383,102.2742,102.2024,102.2114,13489.0
2017-12-05 10:35:00,113.93,113.96,113.82,113.87,18782.0,102.2024,102.2293,102.1037,102.1486,18782.0
2017-12-05 10:40:00,113.88,113.96,113.82,113.95,11000.0,102.1575,102.2293,102.1037,102.2203,11000.0
2017-12-05 10:45:00,113.95,114.0,113.91,113.94,21179.0,102.2203,102.2652,102.1845,102.2114,21179.0
2017-12-05 10:50:00,113.93,113.95,113.84,113.88,15899.0,102.2024,102.2203,102.1217,102.1575,15899.0
2017-12-05 10:55:00,113.91,113.92,113.88,113.92,10167.0,102.1845,102.1934,102.1575,102.1934,10167.0
2017-12-05 11:00:00,113.92,114.05,113.9,113.98,29021.0,102.1934,102.31,102.1755,102.2472,29021.0
2017-12-05 11:05:00,114.01,114.11,113.99,114.03,21743.0,102.2742,102.3639,102.2562,102.2921,21743.0
2017-12-05 11:10:00,114.03,114.06,114.01,114.04,14123.0,102.2921,102.319,102.2742,102.3011,14123.0
2017-12-05 11:15:00,114.02,114.06,114.02,114.05,6509.0,102.2831,102.319,102.2831,102.31,6509.0
2017-12-05 11:20:00,114.06,114.09,114.05,114.08,15222.0,102.319,102.3459,102.31,102.337,15222.0
2017-12-05 11:25:00,114.08,114.08,114.05,114.08,2715.0,102.337,102.337,102.31,102.337,2715.0
2017-12-05 11:30:00,114.07,114.07,113.93,113.97,32087.0,102.328,102.328,102.2024,102.2383,32087.0
2017-12-05 11:35:00,113.99,114.0,113.87,113.9,13752.0,102.2562,102.2652,102.1486,102.1755,13752.0
2017-12-05 11:40:00,113.86,113.97,113.86,113.91,19839.0,102.1396,102.2383,102.1396,102.1845,19839.0
2017-12-05 11:45:00,113.93,113.94,113.89,113.92,7881.0,102.2024,102.2114,102.1665,102.1934,7881.0
2017-12-05 11:50:00,113.9,113.93,113.85,113.87,26092.0,102.1755,102.2024,102.1306,102.1486,26092.0
2017-12-05 11:55:00,113.85,113.87,113.78,113.83,13504.0,102.1306,102.1486,102.0678,102.1127,13504.0
2017-12-05 12:00:00,113.81,113.91,113.8,113.91,12093.0,102.0947,102.1845,102.0858,102.1845,12093.0
2017-12-05 12:05:00,113.91,113.91,113.83,113.83,9091.0,102.1845,102.1845,102.1127,102.1127,9091.0
2017-12-05 12:10:00,113.85,113.9,113.83,113.86,15255.0,102.1306,102.1755,102.1127,102.1396,15255.0
2017-12-05 12:15:00,113.87,113.87,113.78,113.84,11789.0,102.1486,102.1486,102.0678,102.1217,11789.0
2017-12-05 12:20:00,113.86,113.95,113.8,113.83,18320.0,102.1396,102.2203,102.0858,102.1127,18320.0
2017-12-05 12:25:00,113.85,113.85,113.75,113.79,18773.0,102.1306,102.1306,102.0409,102.0768,18773.0
2017-12-05 12:30:00,113.79,113.79,113.74,113.76,19514.0,102.0768,102.0768,102.032,102.0499,19514.0
2017-12-05 12:35:00,113.75,113.8,113.75,113.79,11844.0,102.0409,102.0858,102.0409,102.0768,11844.0
2017-12-05 12:40:00,113.81,113.9,113.8,113.85,6964.0,102.0947,102.1755,102.0858,102.1306,6964.0
2017-12-05 12:45:00,113.85,113.88,113.83,113.87,5629.0,102.1306,102.1575,102.1127,102.1486,5629.0
2017-12-05 12:50:00,113.87,113.88,113.85,113.85,7185.0,102.1486,102.1575,102.1306,102.1306,7185.0
2017-12-05 12:55:00,113.85,113.88,113.84,113.86,26864.0,102.1306,102.1575,102.1217,102.1396,26864.0
2017-12-05 13:00:00,113.86,113.97,113.84,113.97,34194.0,102.1396,102.2383,102.1217,102.2383,34194.0
2017-12-05 13:05:00,113.98,113.99,113.9,113.92,5674.0,102.2472,102.2562,102.1755,102.1934,5674.0
2017-12-05 13:10:00,113.91,113.96,113.9,113.96,33712.0,102.1845,102.2293,102.1755,102.2293,33712.0
2017-12-05 13:15:00,113.93,114.11,113.91,114.08,20424.0,102.2024,102.3639,102.1845,102.337,20424.0
2017-12-05 13:20:00,114.1,114.11,113.99,114.0,26024.0,102.3549,102.3639,102.2562,102.2652,26024.0
2017-12-05 13:25:00,114.0,114.06,113.99,114.03,8866.0,102.2652,102.319,102.2562,102.2921,8866.0
2017-12-05 13:30:00,114.05,114.09,114.03,114.09,16380.0,102.31,102.3459,102.2921,102.3459,16380.0
2017-12-05 13:35:00,114.09,114.09,114.05,114.07,6397.0,102.3459,102.3459,102.31,102.328,6397.0
2017-12-05 13:40:00,114.07,114.09,114.05,114.05,29275.0,102.328,102.3459,102.31,102.31,29275.0
2017-12-05 13:45:00,114.06,114.06,114.05,114.06,28562.0,102.319,102.319,102.31,102.319,28562.0
2017-12-05 13:50:00,114.06,114.06,113.93,113.93,13697.0,102.319,102.319,102.2024,102.2024,13697.0
2017-12-05 13:55:00,113.93,114.08,113.93,114.08,9772.0,102.2024,102.337,102.2024,102.337,9772.0
2017-12-05 14:00:00,114.08,114.08,113.99,114.02,17348.0,102.337,102.337,102.2562,102.2831,17348.0
2017-12-05 14:05:00,114.02,114.09,113.96,114.09,17885.0,102.2831,102.3459,102.2293,102.3459,17885.0
2017-12-05 14:10:00,114.03,114.06,113.99,114.01,18994.0,102.2921,102.319,102.2562,102.2742,18994.0
2017-12-05 14:15:00,114.0,114.09,113.99,114.0,17842.0,102.2652,102.3459,102.2562,102.2652,17842.0
2017-12-05 14:20:00,114.0,114.03,113.96,113.99,25371.0,102.2652,102.2921,102.2293,102.2562,25371.0
2017-12-05 14:25:00,114.0,114.0,113.94,113.96,8710.0,102.2652,102.2652,102.2114,102.2293,8710.0
2017-12-05 14:30:00,113.94,113.96,113.91,113.91,32552.0,102.2114,102.2293,102.1845,102.1845,32552.0
2017-12-05 14:35:00,113.91,113.95,113.91,113.92,30321.0,102.1845,102.2203,102.1845,102.1934,30321.0
2017-12-05 14:40:00,113.91,113.92,113.82,113.82,14530.0,102.1845,102.1934,102.1037,102.1037,14530.0
2017-12-05 14:45:00,113.79,113.79,113.65,113.76,22482.0,102.0768,102.0768,101.9512,102.0499,22482.0
2017-12-05 14:50:00,113.77,113.82,113.75,113.82,29084.0,102.0589,102.1037,102.0409,102.1037,29084.0
2017-12-05 14:55:00,113.81,113.84,113.79,113.81,18769.0,102.0947,102.1217,102.0768,102.0947,18769.0
2017-12-05 15:00:00,113.81,113.85,113.8,113.84,18817.0,102.0947,102.1306,102.0858,102.1217,18817.0
2017-12-05 15:05:00,113.83,113.83,113.77,113.8,33396.0,102.1127,102.1127,102.0589,102.0858,33396.0
2017-12-05 15:10:00,113.8,113.86,113.8,113.82,21119.0,102.0858,102.1396,102.0858,102.1037,21119.0
2017-12-05 15:15:00,113.82,113.83,113.74,113.76,26933.0,102.1037,102.1127,102.032,102.0499,26933.0
2017-12-05 15:20:00,113.78,113.87,113.73,113.75,44497.0,102.0678,102.1486,102.023,102.0409,44497.0
2017-12-05 15:25:00,113.75,113.75,113.65,113.65,14927.0,102.0409,102.0409,101.9512,101.9512,14927.0
2017-12-05 15:30:00,113.65,113.71,113.65,113.7,33223.0,101.9512,102.005,101.9512,101.9961,33223.0
2017-12-05 15:35:00,113.69,113.75,113.67,113.73,25957.0,101.9871,102.0409,101.9692,102.023,25957.0
2017-12-05 15:40:00,113.76,113.8,113.74,113.77,60140.0,102.0499,102.0858,102.032,102.0589,60140.0
2017-12-05 15:45:00,113.76,113.79,113.71,113.76,32343.0,102.0499,102.0768,102.005,102.0499,32343.0
2017-12-05 15:50:00,113.76,113.77,113.74,113.75,60031.0,102.0499,102.0589,102.032,102.0409,60031.0
2017-12-05 15:55:00,113.75,113.76,113.68,113.75,136066.0,102.0409,102.0499,101.9781,102.0409,136066.0
2017-12-06 09:30:00,114.14,114.22,113.4,113.88,93983.0,102.3908,102.4625,101.727,102.1575,93983.0
2017-12-06 09:35:00,113.86,114.11,113.83,114.11,48584.0,102.1396,102.3639,102.1127,102.3639,48584.0
2017-12-06 09:40:00,114.11,115.0,114.1,114.33,174388.0,102.3639,103.1623,102.3549,102.5612,174388.0
2017-12-06 09:45:00,114.28,114.28,114.02,114.03,102738.0,102.5164,102.5164,102.2831,102.2921,102738.0
2017-12-06 09:50:00,114.02,114.28,114.02,114.28,63493.0,102.2831,102.5164,102.2831,102.5164,63493.0
2017-12-06 09:55:00,114.28,114.41,114.17,114.3,50056.0,102.5164,102.633,102.4177,102.5343,50056.0
2017-12-06 10:00:00,114.31,114.46,114.3,114.44,38432.0,102.5433,102.6778,102.5343,102.6599,38432.0
2017-12-06 10:05:00,114.42,114.46,114.27,114.36,35384.0,102.642,102.6778,102.5074,102.5881,35384.0
2017-12-06 10:10:00,114.33,114.38,114.28,114.36,30974.0,102.5612,102.6061,102.5164,102.5881,30974.0
2017-12-06 10:15:00,114.37,114.37,114.17,114.19,51027.0,102.5971,102.5971,102.4177,102.4356,51027.0
2017-12-06 10:20:00,114.2,114.33,114.2,114.29,27221.0,102.4446,102.5612,102.4446,102.5253,27221.0
2017-12-06 10:25:00,114.29,114.5,114.27,114.5,48889.0,102.5253,102.7137,102.5074,102.7137,48889.0
2017-12-06 10:30:00,114.53,114.54,114.45,114.46,22349.0,102.7406,102.7496,102.6689,102.6778,22349.0
2017-12-06 10:35:00,114.46,114.55,114.44,114.48,38114.0,102.6778,102.7586,102.6599,102.6958,38114.0
2017-12-06 10:40:00,114.48,114.52,114.38,114.43,37806.0,102.6958,102.7317,102.6061,102.6509,37806.0
2017-12-06 10:45:00,114.43,114.47,114.39,114.45,43469.0,102.6509,102.6868,102.615,102.6689,43469.0
2017-12-06 10:50:00,114.45,114.45,114.4,114.45,34099.0,102.6689,102.6689,102.624,102.6689,34099.0
2017-12-06 10:55:00,114.45,114.55,114.43,114.55,42510.0,102.6689,102.7586,102.6509,102.7586,42510.0
2017-12-06 11:00:00,114.56,114.6,114.48,114.49,20631.0,102.7675,102.8034,102.6958,102.7048,20631.0
2017-12-06 11:05:00,114.5,114.51,114.45,114.51,21175.0,102.7137,102.7227,102.6689,102.7227,21175.0
2017-12-06 11:10:00,114.49,114.5,114.37,114.45,35582.0,102.7048,102.7137,102.5971,102.6689,35582.0
2017-12-06 11:15:00,114.48,114.49,114.43,114.45,34549.0,102.6958,102.7048,102.6509,102.6689,34549.0
2017-12-06 11:20:00,114.45,114.62,114.45,114.49,19157.0,102.6689,102.8214,102.6689,102.7048,19157.0
2017-12-06 11:25:00,114.5,114.51,114.33,114.45,22168.0,102.7137,102.7227,102.5612,102.6689,22168.0
2017-12-06 11:30:00,114.42,114.43,114.25,114.25,21037.0,102.642,102.6509,102.4895,102.4895,21037.0
2017-12-06 11:35:00,114.31,114.34,114.28,114.3,10833.0,102.5433,102.5702,102.5164,102.5343,10833.0
2017-12-06 11:40:00,114.27,114.33,114.27,114.33,5513.0,102.5074,102.5612,102.5074,102.5612,5513.0
2017-12-06 11:45:00,114.33,114.35,114.31,114.32,22624.0,102.5612,102.5792,102.5433,102.5523,22624.0
2017-12-06 11:50:00,114.34,114.35,114.25,114.26,9496.0,102.5702,102.5792,102.4895,102.4984,9496.0
2017-12-06 11:55:00,114.25,114.25,114.03,114.05,29512.0,102.4895,102.4895,102.2921,102.31,29512.0
2017-12-06 12:00:00,114.03,114.08,113.95,114.0,73280.0,102.2921,102.337,102.2203,102.2652,73280.0
2017-12-06 12:05:00,114.01,114.17,114.01,114.16,25294.0,102.2742,102.4177,102.2742,102.4087,25294.0
2017-12-06 12:10:00,114.15,114.2,114.13,114.19,8507.0,102.3998,102.4446,102.3818,102.4356,8507.0
2017-12-06 12:15:00,114.18,114.19,114.11,114.11,34225.0,102.4267,102.4356,102.3639,102.3639,34225.0
2017-12-06 12:20:00,114.11,114.19,114.02,114.19,8333.0,102.3639,102.4356,102.2831,102.4356,8333.0
2017-12-06 12:25:00,114.18,114.23,114.15,114.23,23716.0,102.4267,102.4715,102.3998,102.4715,23716.0
2017-12-06 12:30:00,114.24,114.27,114.21,114.24,11300.0,102.4805,102.5074,102.4536,102.4805,11300.0
2017-12-06 12:35:00,114.26,114.32,114.22,114.24,11192.0,102.4984,102.5523,102.4625,102.4805,11192.0
2017-12-06 12:40:00,114.23,114.27,114.22,114.26,7672.0,102.4715,102.5074,102.4625,102.4984,7672.0
2017-12-06 12:45:00,114.28,114.28,114.25,114.27,5150.0,102.5164,102.5164,102.4895,102.5074,5150.0
2017-12-06 12:50:00,114.26,114.31,114.26,114.27,17608.0,102.4984,102.5433,102.4984,102.5074,17608.0
2017-12-06 12:55:00,114.27,114.3,114.26,114.28,7903.0,102.5074,102.5343,102.4984,102.5164,7903.0
2017-12-06 13:00:00,114.28,114.3,114.23,114.24,13183.0,102.5164,102.5343,102.4715,102.4805,13183.0
2017-12-06 13:05:00,114.24,114.24,114.18,114.18,6619.0,102.4805,102.4805,102.4267,102.4267,6619.0
2017-12-06 13:10:00,114.17,114.21,114.16,114.17,7928.0,102.4177,102.4536,102.4087,102.4177,7928.0
2017-12-06 13:15:00,114.2,114.29,114.2,114.25,7029.0,102.4446,102.5253,102.4446,102.4895,7029.0
2017-12-06 13:20:00,114.25,114.27,114.23,114.24,14425.0,102.4895,102.5074,102.4715,102.4805,14425.0
2017-12-06 13:25:00,114.23,114.31,114.22,114.31,4711.0,102.4715,102.5433,102.4625,102.5433,4711.0
2017-12-06 13:30:00,114.3,114.37,114.23,114.36,20439.0,102.5343,102.5971,102.4715,102.5881,20439.0
2017-12-06 13:35:00,114.36,114.46,114.27,114.29,11600.0,102.5881,102.6778,102.5074,102.5253,11600.0
2017-12-06 13:40:00,114.3,114.35,114.25,114.25,23763.0,102.5343,102.5792,102.4895,102.4895,23763.0
2017-12-06 13:45:00,114.26,114.27,114.19,114.26,8300.0,102.4984,102.5074,102.4356,102.4984,8300.0
2017-12-06 13:50:00,114.25,114.3,114.24,114.28,18498.0,102.4895,102.5343,102.4805,102.5164,18498.0
2017-12-06 13:55:00,114.28,114.31,114.27,114.31,6754.0,102.5164,102.5433,102.5074,102.5433,6754.0
2017-12-06 14:00:00,114.31,114.49,114.25,114.37,31843.0,102.5433,102.7048,102.4895,102.5971,31843.0
2017-12-06 14:05:00,114.36,114.5,114.36,114.44,18496.0,102.5881,102.7137,102.5881,102.6599,18496.0
2017-12-06 14:10:00,114.42,114.48,114.4,114.47,15657.0,102.642,102.6958,102.624,102.6868,15657.0
2017-12-06 14:15:00,114.46,114.46,114.42,114.44,4106.0,102.6778,102.6778,102.642,102.6599,4106.0
2017-12-06 14:20:00,114.44,114.46,114.39,114.4,21089.0,102.6599,102.6778,102.615,102.624,21089.0
2017-12-06 14:25:00,114.4,114.44,114.37,114.37,18709.0,102.624,102.6599,102.5971,102.5971,18709.0
2017-12-06 14:30:00,114.39,114.42,114.36,114.37,8372.0,102.615,102.642,102.5881,102.5971,8372.0
2017-12-06 14:35:00,114.37,114.44,114.35,114.41,26088.0,102.5971,102.6599,102.5792,102.633,26088.0
2017-12-06 14:40:00,114.44,114.44,114.37,114.41,11201.0,102.6599,102.6599,102.5971,102.633,11201.0
2017-12-06 14:45:00,114.4,114.41,114.34,114.39,12999.0,102.624,102.633,102.5702,102.615,12999.0
2017-12-06 14:50:00,114.39,114.44,114.3,114.35,14164.0,102.615,102.6599,102.5343,102.5792,14164.0
2017-12-06 14:55:00,114.34,114.35,114.28,114.28,10279.0,102.5702,102.5792,102.5164,102.5164,10279.0
2017-12-06 15:00:00,114.31,114.32,114.24,114.32,17877.0,102.5433,102.5523,102.4805,102.5523,17877.0
2017-12-06 15:05:00,114.31,114.32,114.26,114.27,8041.0,102.5433,102.5523,102.4984,102.5074,8041.0
2017-12-06 15:10:00,114.27,114.36,114.27,114.3,13309.0,102.5074,102.5881,102.5074,102.5343,13309.0
2017-12-06 15:15:00,114.31,114.4,114.29,114.3,9212.0,102.5433,102.624,102.5253,102.5343,9212.0
2017-12-06 15:20:00,114.3,114.34,114.29,114.31,19579.0,102.5343,102.5702,102.5253,102.5433,19579.0
2017-12-06 15:25:00,114.32,114.36,114.31,114.35,14413.0,102.5523,102.5881,102.5433,102.5792,14413.0
2017-12-06 15:30:00,114.33,114.36,114.33,114.36,25267.0,102.5612,102.5881,102.5612,102.5881,25267.0
2017-12-06 15:35:00,114.35,114.46,114.34,114.41,22799.0,102.5792,102.6778,102.5702,102.633,22799.0
2017-12-06 15:40:00,114.41,114.41,114.34,114.35,20454.0,102.633,102.633,102.5702,102.5792,20454.0
2017-12-06 15:45:00,114.34,114.35,114.3,114.31,45275.0,102.5702,102.5792,102.5343,102.5433,45275.0
2017-12-06 15:50:00,114.31,114.34,114.28,114.3,62345.0,102.5433,102.5702,102.5164,102.5343,62345.0
2017-12-06 15:55:00,114.3,114.38,114.3,114.34,65349.0,102.5343,102.6061,102.5343,102.5702,65349.0
2017-12-07 09:30:00,114.5,114.54,114.3,114.47,34810.0,102.7137,102.7496,102.5343,102.6868,34810.0
2017-12-07 09:35:00,114.41,114.43,114.28,114.42,25692.0,102.633,102.6509,102.5164,102.642,25692.0
2017-12-07 09:40:00,114.42,114.49,114.39,114.45,23354.0,102.642,102.7048,102.615,102.6689,23354.0
2017-12-07 09:45:00,114.45,114.52,114.41,114.5,30292.0,102.6689,102.7317,102.633,102.7137,30292.0
2017-12-07 09:50:00,114.5,114.55,114.45,114.5,74343.0,102.7137,102.7586,102.6689,102.7137,74343.0
2017-12-07 09:55:00,114.5,114.53,114.45,114.53,13686.0,102.7137,102.7406,102.6689,102.7406,13686.0
2017-12-07 10:00:00,114.53,114.55,114.45,114.5,19867.0,102.7406,102.7586,102.6689,102.7137,19867.0
2017-12-07 10:05:00,114.47,114.51,114.25,114.27,15209.0,102.6868,102.7227,102.4895,102.5074,15209.0
2017-12-07 10:10:00,114.27,114.32,114.25,114.31,7590.0,102.5074,102.5523,102.4895,102.5433,7590.0
2017-12-07 10:15:00,114.31,114.38,114.27,114.28,20877.0,102.5433,102.6061,102.5074,102.5164,20877.0
2017-12-07 10:20:00,114.31,114.36,114.29,114.35,8479.0,102.5433,102.5881,102.5253,102.5792,8479.0
2017-12-07 10:25:00,114.36,114.44,114.31,114.38,16646.0,102.5881,102.6599,102.5433,102.6061,16646.0
2017-12-07 10:30:00,114.36,114.47,114.34,114.45,17522.0,102.5881,102.6868,102.5702,102.6689,17522.0
2017-12-07 10:35:00,114.44,114.63,114.41,114.63,30380.0,102.6599,102.8303,102.633,102.8303,30380.0
2017-12-07 10:40:00,114.59,114.63,114.5,114.54,7335.0,102.7945,102.8303,102.7137,102.7496,7335.0
2017-12-07 10:45:00,114.54,114.56,114.48,114.51,17488.0,102.7496,102.7675,102.6958,102.7227,17488.0
2017-12-07 10:50:00,114.51,114.52,114.48,114.49,14762.0,102.7227,102.7317,102.6958,102.7048,14762.0
2017-12-07 10:55:00,114.49,114.62,114.49,114.55,17012.0,102.7048,102.8214,102.7048,102.7586,17012.0
2017-12-07 11:00:00,114.55,114.6,114.54,114.6,10227.0,102.7586,102.8034,102.7496,102.8034,10227.0
2017-12-07 11:05:00,114.6,114.62,114.55,114.6,12736.0,102.8034,102.8214,102.7586,102.8034,12736.0
2017-12-07 11:10:00,114.58,114.63,114.57,114.6,12352.0,102.7855,102.8303,102.7765,102.8034,12352.0
2017-12-07 11:15:00,114.6,114.61,114.54,114.54,20385.0,102.8034,102.8124,102.7496,102.7496,20385.0
2017-12-07 11:20:00,114.55,114.56,114.51,114.55,31674.0,102.7586,102.7675,102.7227,102.7586,31674.0
2017-12-07 11:25:00,114.55,114.55,114.45,114.51,13556.0,102.7586,102.7586,102.6689,102.7227,13556.0
2017-12-07 11:30:00,114.53,114.65,114.51,114.58,49063.0,102.7406,102.8483,102.7227,102.7855,49063.0
2017-12-07 11:35:00,114.56,114.56,114.48,114.48,25762.0,102.7675,102.7675,102.6958,102.6958,25762.0
2017-12-07 11:40:00,114.51,114.62,114.5,114.57,60025.0,102.7227,102.8214,102.7137,102.7765,60025.0
2017-12-07 11:45:00,114.55,114.71,114.52,114.71,45134.0,102.7586,102.9021,102.7317,102.9021,45134.0
2017-12-07 11:50:00,114.71,114.72,114.6,114.65,35337.0,102.9021,102.9111,102.8034,102.8483,35337.0
2017-12-07 11:55:00,114.65,114.7,114.64,114.69,4653.0,102.8483,102.8931,102.8393,102.8842,4653.0
2017-12-07 12:00:00,114.69,114.71,114.65,114.7,13114.0,102.8842,102.9021,102.8483,102.8931,13114.0
2017-12-07 12:05:00,114.69,114.71,114.68,114.7,27690.0,102.8842,102.9021,102.8752,102.8931,27690.0
2017-12-07 12:10:00,114.69,114.69,114.6,114.63,13797.0,102.8842,102.8842,102.8034,102.8303,13797.0
2017-12-07 12:15:00,114.62,114.67,114.6,114.66,9601.0,102.8214,102.8662,102.8034,102.8573,9601.0
2017-12-07 12:20:00,114.66,114.68,114.62,114.65,8840.0,102.8573,102.8752,102.8214,102.8483,8840.0
2017-12-07 12:25:00,114.62,114.65,114.62,114.65,3240.0,102.8214,102.8483,102.8214,102.8483,3240.0
2017-12-07 12:30:00,114.65,114.66,114.59,114.65,7262.0,102.8483,102.8573,102.7945,102.8483,7262.0
2017-12-07 12:35:00,114.63,114.65,114.61,114.62,5310.0,102.8303,102.8483,102.8124,102.8214,5310.0
2017-12-07 12:40:00,114.63,114.67,114.6,114.61,13601.0,102.8303,102.8662,102.8034,102.8124,13601.0
2017-12-07 12:45:00,114.61,114.63,114.6,114.63,2350.0,102.8124,102.8303,102.8034,102.8303,2350.0
2017-12-07 12:50:00,114.64,114.69,114.64,114.69,4700.0,102.8393,102.8842,102.8393,102.8842,4700.0
2017-12-07 12:55:00,114.7,114.71,114.68,114.68,11759.0,102.8931,102.9021,102.8752,102.8752,11759.0
2017-12-07 13:00:00,114.69,114.71,114.65,114.65,5322.0,102.8842,102.9021,102.8483,102.8483,5322.0
2017-12-07 13:05:00,114.65,114.68,114.6,114.61,9478.0,102.8483,102.8752,102.8034,102.8124,9478.0
2017-12-07 13:10:00,114.61,114.66,114.6,114.63,3200.0,102.8124,102.8573,102.8034,102.8303,3200.0
2017-12-07 13:15:00,114.63,114.67,114.61,114.64,2800.0,102.8303,102.8662,102.8124,102.8393,2800.0
2017-12-07 13:20:00,114.66,114.69,114.63,114.63,8523.0,102.8573,102.8842,102.8303,102.8303,8523.0
2017-12-07 13:25:00,114.65,114.65,114.61,114.62,4570.0,102.8483,102.8483,102.8124,102.8214,4570.0
2017-12-07 13:30:00,114.63,114.63,114.6,114.6,6305.0,102.8303,102.8303,102.8034,102.8034,6305.0
2017-12-07 13:35:00,114.6,114.64,114.6,114.64,5788.0,102.8034,102.8393,102.8034,102.8393,5788.0
2017-12-07 13:40:00,114.64,114.64,114.61,114.61,10098.0,102.8393,102.8393,102.8124,102.8124,10098.0
2017-12-07 13:45:00,114.62,114.64,114.6,114.6,24379.0,102.8214,102.8393,102.8034,102.8034,24379.0
2017-12-07 13:50:00,114.59,114.6,114.57,114.57,8205.0,102.7945,102.8034,102.7765,102.7765,8205.0
2017-12-07 13:55:00,114.57,114.58,114.56,114.56,10997.0,102.7765,102.7855,102.7675,102.7675,10997.0
2017-12-07 14:00:00,114.56,114.56,114.5,114.5,16653.0,102.7675,102.7675,102.7137,102.7137,16653.0
2017-12-07 14:05:00,114.5,114.51,114.49,114.5,8641.0,102.7137,102.7227,102.7048,102.7137,8641.0
2017-12-07 14:10:00,114.5,114.6,114.5,114.58,16989.0,102.7137,102.8034,102.7137,102.7855,16989.0
2017-12-07 14:15:00,114.58,114.61,114.55,114.58,40133.0,102.7855,102.8124,102.7586,102.7855,40133.0
2017-12-07 14:20:00,114.58,114.59,114.55,114.55,4682.0,102.7855,102.7945,102.7586,102.7586,4682.0
2017-12-07 14:25:00,114.54,114.6,114.54,114.6,2800.0,102.7496,102.8034,102.7496,102.8034,2800.0
2017-12-07 14:30:00,114.59,114.73,114.57,114.65,88403.0,102.7945,102.92,102.7765,102.8483,88403.0
2017-12-07 14:35:00,114.65,114.83,114.63,114.8,25854.0,102.8483,103.0098,102.8303,102.9828,25854.0
2017-12-07 14:40:00,114.8,114.87,114.77,114.85,63490.0,102.9828,103.0456,102.9559,103.0277,63490.0
2017-12-07 14:45:00,114.85,115.08,114.8,114.95,57002.0,103.0277,103.234,102.9828,103.1174,57002.0
2017-12-07 14:50:00,114.95,114.95,114.8,114.91,30870.0,103.1174,103.1174,102.9828,103.0815,30870.0
2017-12-07 14:55:00,114.89,114.95,114.88,114.95,19469.0,103.0636,103.1174,103.0546,103.1174,19469.0
2017-12-07 15:00:00,114.95,115.01,114.91,114.97,35964.0,103.1174,103.1712,103.0815,103.1353,35964.0
2017-12-07 15:05:00,114.98,114.98,114.94,114.94,25543.0,103.1443,103.1443,103.1084,103.1084,25543.0
2017-12-07 15:10:00,114.95,115.05,114.94,115.0,94994.0,103.1174,103.2071,103.1084,103.1623,94994.0
2017-12-07 15:15:00,115.0,115.02,114.97,115.01,36591.0,103.1623,103.1802,103.1353,103.1712,36591.0
2017-12-07 15:20:00,115.01,115.19,115.0,115.16,23717.0,103.1712,103.3327,103.1623,103.3058,23717.0
2017-12-07 15:25:00,115.16,115.28,115.04,115.05,54265.0,103.3058,103.4134,103.1981,103.2071,54265.0
2017-12-07 15:30:00,115.05,115.05,114.97,115.0,39568.0,103.2071,103.2071,103.1353,103.1623,39568.0
2017-12-07 15:35:00,115.0,115.04,114.97,115.0,46399.0,103.1623,103.1981,103.1353,103.1623,46399.0
2017-12-07 15:40:00,115.0,115.05,114.99,115.0,19735.0,103.1623,103.2071,103.1533,103.1623,19735.0
2017-12-07 15:45:00,115.01,115.06,114.99,115.0,29582.0,103.1712,103.2161,103.1533,103.1623,29582.0
2017-12-07 15:50:00,115.0,115.04,115.0,115.01,36674.0,103.1623,103.1981,103.1623,103.1712,36674.0
2017-12-07 15:55:00,115.02,115.19,115.0,115.11,94380.0,103.1802,103.3327,103.1623,103.2609,94380.0
2017-12-08 09:30:00,115.15,115.38,115.13,115.37,25951.0,103.2968,103.5031,103.2789,103.4942,25951.0
2017-12-08 09:35:00,115.32,115.36,115.3,115.31,16100.0,103.4493,103.4852,103.4314,103.4403,16100.0
2017-12-08 09:40:00,115.31,115.42,115.3,115.33,21187.0,103.4403,103.539,103.4314,103.4583,21187.0
2017-12-08 09:45:00,115.36,115.37,115.3,115.3,13402.0,103.4852,103.4942,103.4314,103.4314,13402.0
2017-12-08 09:50:00,115.33,115.42,115.31,115.42,52240.0,103.4583,103.539,103.4403,103.539,52240.0
2017-12-08 09:55:00,115.42,115.65,115.42,115.51,47722.0,103.539,103.7453,103.539,103.6198,47722.0
2017-12-08 10:00:00,115.54,115.56,115.44,115.53,63692.0,103.6467,103.6646,103.557,103.6377,63692.0
2017-12-08 10:05:00,115.5,115.53,115.43,115.5,33803.0,103.6108,103.6377,103.548,103.6108,33803.0
2017-12-08 10:10:00,115.5,115.63,115.5,115.57,70686.0,103.6108,103.7274,103.6108,103.6736,70686.0
2017-12-08 10:15:00,115.56,115.63,115.55,115.59,42277.0,103.6646,103.7274,103.6556,103.6915,42277.0
2017-12-08 10:20:00,115.6,115.67,115.56,115.6,31952.0,103.7005,103.7633,103.6646,103.7005,31952.0
2017-12-08 10:25:00,115.6,115.62,115.59,115.6,10022.0,103.7005,103.7184,103.6915,103.7005,10022.0
2017-12-08 10:30:00,115.6,115.71,115.59,115.65,26952.0,103.7005,103.7992,103.6915,103.7453,26952.0
2017-12-08 10:35:00,115.65,115.67,115.59,115.6,8899.0,103.7453,103.7633,103.6915,103.7005,8899.0
2017-12-08 10:40:00,115.6,115.61,115.57,115.59,10717.0,103.7005,103.7095,103.6736,103.6915,10717.0
2017-12-08 10:45:00,115.59,115.61,115.52,115.61,20384.0,103.6915,103.7095,103.6287,103.7095,20384.0
2017-12-08 10:50:00,115.61,115.78,115.6,115.75,25634.0,103.7095,103.862,103.7005,103.8351,25634.0
2017-12-08 10:55:00,115.77,115.77,115.6,115.68,18568.0,103.853,103.853,103.7005,103.7723,18568.0
2017-12-08 11:00:00,115.66,115.76,115.63,115.74,14400.0,103.7543,103.844,103.7274,103.8261,14400.0
2017-12-08 11:05:00,115.75,115.75,115.68,115.7,2000.0,103.8351,103.8351,103.7723,103.7902,2000.0
2017-12-08 11:10:00,115.7,115.79,115.69,115.79,15947.0,103.7902,103.8709,103.7812,103.8709,15947.0
2017-12-08 11:15:00,115.79,115.83,115.76,115.82,19170.0,103.8709,103.9068,103.844,103.8978,19170.0
2017-12-08 11:20:00,115.82,115.85,115.77,115.85,18550.0,103.8978,103.9248,103.853,103.9248,18550.0
2017-12-08 11:25:00,115.84,115.84,115.75,115.75,28952.0,103.9158,103.9158,103.8351,103.8351,28952.0
2017-12-08 11:30:00,115.76,115.85,115.75,115.82,23843.0,103.844,103.9248,103.8351,103.8978,23843.0
2017-12-08 11:35:00,115.83,115.84,115.8,115.81,23732.0,103.9068,103.9158,103.8799,103.8889,23732.0
2017-12-08 11:40:00,115.82,115.82,115.72,115.72,41024.0,103.8978,103.8978,103.8081,103.8081,41024.0
2017-12-08 11:45:00,115.73,115.73,115.58,115.63,7723.0,103.8171,103.8171,103.6826,103.7274,7723.0
2017-12-08 11:50:00,115.64,115.77,115.58,115.58,19106.0,103.7364,103.853,103.6826,103.6826,19106.0
2017-12-08 11:55:00,115.57,115.64,115.53,115.59,26810.0,103.6736,103.7364,103.6377,103.6915,26810.0
2017-12-08 12:00:00,115.59,115.64,115.57,115.64,7930.0,103.6915,103.7364,103.6736,103.7364,7930.0
2017-12-08 12:05:00,115.66,115.76,115.66,115.69,21844.0,103.7543,103.844,103.7543,103.7812,21844.0
2017-12-08 12:10:00,115.7,115.79,115.69,115.79,6531.0,103.7902,103.8709,103.7812,103.8709,6531.0
2017-12-08 12:15:00,115.8,115.8,115.76,115.79,10484.0,103.8799,103.8799,103.844,103.8709,10484.0
2017-12-08 12:20:00,115.79,115.85,115.76,115.79,7192.0,103.8709,103.9248,103.844,103.8709,7192.0
2017-12-08 12:25:00,115.79,115.81,115.78,115.81,5155.0,103.8709,103.8889,103.862,103.8889,5155.0
2017-12-08 12:30:00,115.81,115.82,115.8,115.81,9918.0,103.8889,103.8978,103.8799,103.8889,9918.0
2017-12-08 12:35:00,115.81,115.83,115.8,115.81,7177.0,103.8889,103.9068,103.8799,103.8889,7177.0
2017-12-08 12:40:00,115.81,115.83,115.79,115.81,7817.0,103.8889,103.9068,103.8709,103.8889,7817.0
2017-12-08 12:45:00,115.81,115.84,115.81,115.84,21993.0,103.8889,103.9158,103.8889,103.9158,21993.0
2017-12-08 12:50:00,115.84,115.84,115.79,115.8,14974.0,103.9158,103.9158,103.8709,103.8799,14974.0
2017-12-08 12:55:00,115.8,115.83,115.74,115.74,17471.0,103.8799,103.9068,103.8261,103.8261,17471.0
2017-12-08 13:00:00,115.74,115.76,115.73,115.74,12674.0,103.8261,103.844,103.8171,103.8261,12674.0
2017-12-08 13:05:00,115.74,115.76,115.74,115.76,23402.0,103.8261,103.844,103.8261,103.844,23402.0
2017-12-08 13:10:00,115.75,115.76,115.65,115.65,14198.0,103.8351,103.844,103.7453,103.7453,14198.0
2017-12-08 13:15:00,115.64,115.64,115.5,115.51,7235.0,103.7364,103.7364,103.6108,103.6198,7235.0
2017-12-08 13:20:00,115.5,115.79,115.5,115.67,19159.0,103.6108,103.8709,103.6108,103.7633,19159.0
2017-12-08 13:25:00,115.66,115.7,115.61,115.66,4825.0,103.7543,103.7902,103.7095,103.7543,4825.0
2017-12-08 13:30:00,115.67,115.67,115.58,115.6,4891.0,103.7633,103.7633,103.6826,103.7005,4891.0
2017-12-08 13:35:00,115.6,115.72,115.51,115.68,36793.0,103.7005,103.8081,103.6198,103.7723,36793.0
2017-12-08 13:40:00,115.65,115.69,115.6,115.61,3845.0,103.7453,103.7812,103.7005,103.7095,3845.0
2017-12-08 13:45:00,115.6,115.63,115.6,115.61,5498.0,103.7005,103.7274,103.7005,103.7095,5498.0
2017-12-08 13:50:00,115.61,115.65,115.6,115.63,22243.0,103.7095,103.7453,103.7005,103.7274,22243.0
2017-12-08 13:55:00,115.62,115.63,115.6,115.62,23955.0,103.7184,103.7274,103.7005,103.7184,23955.0
2017-12-08 14:00:00,115.62,115.67,115.52,115.55,13583.0,103.7184,103.7633,103.6287,103.6556,13583.0
2017-12-08 14:05:00,115.55,115.61,115.5,115.52,16820.0,103.6556,103.7095,103.6108,103.6287,16820.0
2017-12-08 14:10:00,115.55,115.55,115.5,115.5,11841.0,103.6556,103.6556,103.6108,103.6108,11841.0
2017-12-08 14:15:00,115.5,115.52,115.48,115.49,19261.0,103.6108,103.6287,103.5928,103.6018,19261.0
2017-12-08 14:20:00,115.48,115.49,115.38,115.42,13059.0,103.5928,103.6018,103.5031,103.539,13059.0
2017-12-08 14:25:00,115.42,115.55,115.41,115.54,17596.0,103.539,103.6556,103.53,103.6467,17596.0
2017-12-08 14:30:00,115.54,115.54,115.51,115.53,13807.0,103.6467,103.6467,103.6198,103.6377,13807.0
2017-12-08 14:35:00,115.54,115.54,115.51,115.53,10238.0,103.6467,103.6467,103.6198,103.6377,10238.0
2017-12-08 14:40:00,115.53,115.54,115.52,115.53,12492.0,103.6377,103.6467,103.6287,103.6377,12492.0
2017-12-08 14:45:00,115.53,115.54,115.32,115.33,16398.0,103.6377,103.6467,103.4493,103.4583,16398.0
2017-12-08 14:50:00,115.33,115.44,115.32,115.44,9682.0,103.4583,103.557,103.4493,103.557,9682.0
2017-12-08 14:55:00,115.4,115.42,115.31,115.36,9324.0,103.5211,103.539,103.4403,103.4852,9324.0
2017-12-08 15:00:00,115.35,115.36,115.2,115.2,16195.0,103.4762,103.4852,103.3417,103.3417,16195.0
2017-12-08 15:05:00,115.22,115.31,115.2,115.27,15433.0,103.3596,103.4403,103.3417,103.4045,15433.0
2017-12-08 15:10:00,115.28,115.36,115.28,115.36,11574.0,103.4134,103.4852,103.4134,103.4852,11574.0
2017-12-08 15:15:00,115.38,115.38,115.31,115.35,9804.0,103.5031,103.5031,103.4403,103.4762,9804.0
2017-12-08 15:20:00,115.35,115.54,115.35,115.53,15863.0,103.4762,103.6467,103.4762,103.6377,15863.0
2017-12-08 15:25:00,115.51,115.54,115.51,115.52,8383.0,103.6198,103.6467,103.6198,103.6287,8383.0
2017-12-08 15:30:00,115.52,115.52,115.4,115.45,18543.0,103.6287,103.6287,103.5211,103.5659,18543.0
2017-12-08 15:35:00,115.45,115.47,115.26,115.47,47216.0,103.5659,103.5839,103.3955,103.5839,47216.0
2017-12-08 15:40:00,115.46,115.47,115.24,115.26,31162.0,103.5749,103.5839,103.3775,103.3955,31162.0
2017-12-08 15:45:00,115.26,115.34,115.26,115.31,66096.0,103.3955,103.4673,103.3955,103.4403,66096.0
2017-12-08 15:50:00,115.3,115.31,115.18,115.26,48599.0,103.4314,103.4403,103.3237,103.3955,48599.0
2017-12-08 15:55:00,115.26,115.34,115.25,115.28,44664.0,103.3955,103.4673,103.3865,103.4134,44664.0
2017-12-11 09:30:00,116.4,116.6,116.01,116.27,106456.0,104.4181,104.5976,104.0683,104.3015,106456.0
2017-12-11 09:35:00,116.28,116.36,116.0,116.14,72591.0,104.3105,104.3823,104.0593,104.1849,72591.0
2017-12-11 09:40:00,116.16,116.3,116.15,116.3,51235.0,104.2028,104.3284,104.1939,104.3284,51235.0
2017-12-11 09:45:00,116.3,116.3,116.05,116.24,21087.0,104.3284,104.3284,104.1042,104.2746,21087.0
2017-12-11 09:50:00,116.25,116.53,116.24,116.51,97226.0,104.2836,104.5348,104.2746,104.5168,97226.0
2017-12-11 09:55:00,116.53,116.53,116.14,116.16,85074.0,104.5348,104.5348,104.1849,104.2028,85074.0
2017-12-11 10:00:00,116.1,116.13,115.63,116.0,180920.0,104.149,104.1759,103.7274,104.0593,180920.0
2017-12-11 10:05:00,116.01,116.1,116.0,116.1,41672.0,104.0683,104.149,104.0593,104.149,41672.0
2017-12-11 10:10:00,116.08,116.14,116.03,116.04,20776.0,104.1311,104.1849,104.0862,104.0952,20776.0
2017-12-11 10:15:00,116.02,116.07,116.0,116.02,19129.0,104.0773,104.1221,104.0593,104.0773,19129.0
2017-12-11 10:20:00,116.0,116.05,115.88,115.88,35944.0,104.0593,104.1042,103.9517,103.9517,35944.0
2017-12-11 10:25:00,115.9,116.1,115.87,115.97,61308.0,103.9696,104.149,103.9427,104.0324,61308.0
2017-12-11 10:30:00,115.98,116.06,115.98,116.0,11619.0,104.0414,104.1131,104.0414,104.0593,11619.0
2017-12-11 10:35:00,115.99,116.06,115.93,116.01,27138.0,104.0503,104.1131,103.9965,104.0683,27138.0
2017-12-11 10:40:00,115.99,116.0,115.89,115.93,21997.0,104.0503,104.0593,103.9606,103.9965,21997.0
2017-12-11 10:45:00,115.95,115.96,115.85,115.86,27519.0,104.0145,104.0234,103.9248,103.9337,27519.0
2017-12-11 10:50:00,115.85,115.96,115.84,115.92,33586.0,103.9248,104.0234,103.9158,103.9876,33586.0
2017-12-11 10:55:00,115.92,115.99,115.9,115.92,10830.0,103.9876,104.0503,103.9696,103.9876,10830.0
2017-12-11 11:00:00,115.92,115.97,115.9,115.93,13501.0,103.9876,104.0324,103.9696,103.9965,13501.0
2017-12-11 11:05:00,115.93,115.97,115.87,115.94,10271.0,103.9965,104.0324,103.9427,104.0055,10271.0
2017-12-11 11:10:00,115.94,115.94,115.75,115.81,16818.0,104.0055,104.0055,103.8351,103.8889,16818.0
2017-12-11 11:15:00,115.81,116.01,115.8,115.96,9913.0,103.8889,104.0683,103.8799,104.0234,9913.0
2017-12-11 11:20:00,115.96,116.13,115.95,116.09,12952.0,104.0234,104.1759,104.0145,104.1401,12952.0
2017-12-11 11:25:00,116.11,116.11,115.97,116.03,10577.0,104.158,104.158,104.0324,104.0862,10577.0
2017-12-11 11:30:00,116.01,116.05,115.98,116.02,18409.0,104.0683,104.1042,104.0414,104.0773,18409.0
2017-12-11 11:35:00,116.01,116.1,116.0,116.1,6333.0,104.0683,104.149,104.0593,104.149,6333.0
2017-12-11 11:40:00,116.09,116.14,116.0,116.12,27231.0,104.1401,104.1849,104.0593,104.167,27231.0
2017-12-11 11:45:00,116.13,116.2,116.1,116.2,8908.0,104.1759,104.2387,104.149,104.2387,8908.0
2017-12-11 11:50:00,116.21,116.27,116.14,116.22,11132.0,104.2477,104.3015,104.1849,104.2567,11132.0
2017-12-11 11:55:00,116.19,116.27,116.17,116.17,14061.0,104.2298,104.3015,104.2118,104.2118,14061.0
2017-12-11 12:00:00,116.17,116.3,116.16,116.3,12728.0,104.2118,104.3284,104.2028,104.3284,12728.0
2017-12-11 12:05:00,116.29,116.31,116.24,116.29,18941.0,104.3195,104.3374,104.2746,104.3195,18941.0
2017-12-11 12:10:00,116.29,116.33,116.28,116.29,13389.0,104.3195,104.3553,104.3105,104.3195,13389.0
2017-12-11 12:15:00,116.3,116.33,116.23,116.28,36002.0,104.3284,104.3553,104.2656,104.3105,36002.0
2017-12-11 12:20:00,116.28,116.28,116.15,116.2,29298.0,104.3105,104.3105,104.1939,104.2387,29298.0
2017-12-11 12:25:00,116.2,116.22,116.17,116.22,6030.0,104.2387,104.2567,104.2118,104.2567,6030.0
2017-12-11 12:30:00,116.21,116.25,116.18,116.19,18412.0,104.2477,104.2836,104.2208,104.2298,18412.0
2017-12-11 12:35:00,116.19,116.22,116.09,116.15,15377.0,104.2298,104.2567,104.1401,104.1939,15377.0
2017-12-11 12:40:00,116.15,116.18,116.14,116.17,10467.0,104.1939,104.2208,104.1849,104.2118,10467.0
2017-12-11 12:45:00,116.18,116.2,116.12,116.18,20659.0,104.2208,104.2387,104.167,104.2208,20659.0
2017-12-11 12:50:00,116.18,116.2,116.17,116.19,10310.0,104.2208,104.2387,104.2118,104.2298,10310.0
2017-12-11 12:55:00,116.19,116.2,116.13,116.14,15676.0,104.2298,104.2387,104.1759,104.1849,15676.0
2017-12-11 13:00:00,116.14,116.15,116.13,116.15,4518.0,104.1849,104.1939,104.1759,104.1939,4518.0
2017-12-11 13:05:00,116.15,116.15,116.13,116.15,8073.0,104.1939,104.1939,104.1759,104.1939,8073.0
2017-12-11 13:10:00,116.15,116.16,116.09,116.11,8260.0,104.1939,104.2028,104.1401,104.158,8260.0
2017-12-11 13:15:00,116.12,116.12,116.03,116.12,17087.0,104.167,104.167,104.0862,104.167,17087.0
2017-12-11 13:20:00,116.11,116.11,116.03,116.08,9202.0,104.158,104.158,104.0862,104.1311,9202.0
2017-12-11 13:25:00,116.08,116.1,116.02,116.07,18912.0,104.1311,104.149,104.0773,104.1221,18912.0
2017-12-11 13:30:00,116.05,116.06,115.98,116.0,19219.0,104.1042,104.1131,104.0414,104.0593,19219.0
2017-12-11 13:35:00,116.0,116.09,115.98,116.07,20867.0,104.0593,104.1401,104.0414,104.1221,20867.0
2017-12-11 13:40:00,116.05,116.05,115.95,115.99,22674.0,104.1042,104.1042,104.0145,104.0503,22674.0
2017-12-11 13:45:00,116.0,116.1,115.98,116.02,31407.0,104.0593,104.149,104.0414,104.0773,31407.0
2017-12-11 13:50:00,116.03,116.07,116.0,116.04,42629.0,104.0862,104.1221,104.0593,104.0952,42629.0
2017-12-11 13:55:00,116.03,116.04,116.0,116.01,18751.0,104.0862,104.0952,104.0593,104.0683,18751.0
2017-12-11 14:00:00,116.01,116.05,115.99,116.05,52433.0,104.0683,104.1042,104.0503,104.1042,52433.0
2017-12-11 14:05:00,116.02,116.04,116.0,116.01,13169.0,104.0773,104.0952,104.0593,104.0683,13169.0
2017-12-11 14:10:00,116.0,116.01,115.92,115.94,53078.0,104.0593,104.0683,103.9876,104.0055,53078.0
2017-12-11 14:15:00,115.93,115.98,115.91,115.97,14692.0,103.9965,104.0414,103.9786,104.0324,14692.0
2017-12-11 14:20:00,115.98,116.02,115.97,115.98,7493.0,104.0414,104.0773,104.0324,104.0414,7493.0
2017-12-11 14:25:00,115.98,115.99,115.88,115.9,5573.0,104.0414,104.0503,103.9517,103.9696,5573.0
2017-12-11 14:30:00,115.9,115.93,115.83,115.9,14545.0,103.9696,103.9965,103.9068,103.9696,14545.0
2017-12-11 14:35:00,115.9,115.91,115.88,115.88,12599.0,103.9696,103.9786,103.9517,103.9517,12599.0
2017-12-11 14:40:00,115.88,115.89,115.84,115.87,10458.0,103.9517,103.9606,103.9158,103.9427,10458.0
2017-12-11 14:45:00,115.86,115.88,115.84,115.86,34232.0,103.9337,103.9517,103.9158,103.9337,34232.0
2017-12-11 14:50:00,115.86,115.94,115.86,115.94,29017.0,103.9337,104.0055,103.9337,104.0055,29017.0
2017-12-11 14:55:00,115.94,115.94,115.81,115.88,12791.0,104.0055,104.0055,103.8889,103.9517,12791.0
2017-12-11 15:00:00,115.9,115.9,115.85,115.85,12400.0,103.9696,103.9696,103.9248,103.9248,12400.0
2017-12-11 15:05:00,115.86,115.86,115.8,115.81,22695.0,103.9337,103.9337,103.8799,103.8889,22695.0
2017-12-11 15:10:00,115.8,115.83,115.8,115.82,12624.0,103.8799,103.9068,103.8799,103.8978,12624.0
2017-12-11 15:15:00,115.8,115.81,115.75,115.8,26673.0,103.8799,103.8889,103.8351,103.8799,26673.0
2017-12-11 15:20:00,115.79,115.82,115.78,115.78,19766.0,103.8709,103.8978,103.862,103.862,19766.0
2017-12-11 15:25:00,115.78,115.8,115.7,115.75,29891.0,103.862,103.8799,103.7902,103.8351,29891.0
2017-12-11 15:30:00,115.75,115.76,115.7,115.74,37584.0,103.8351,103.844,103.7902,103.8261,37584.0
2017-12-11 15:35:00,115.74,115.77,115.65,115.76,21497.0,103.8261,103.853,103.7453,103.844,21497.0
2017-12-11 15:40:00,115.77,115.77,115.72,115.75,21191.0,103.853,103.853,103.8081,103.8351,21191.0
2017-12-11 15:45:00,115.74,115.75,115.7,115.75,37489.0,103.8261,103.8351,103.7902,103.8351,37489.0
2017-12-11 15:50:00,115.75,115.8,115.72,115.73,35973.0,103.8351,103.8799,103.8081,103.8171,35973.0
2017-12-11 15:55:00,115.74,115.86,115.7,115.83,56946.0,103.8261,103.9337,103.7902,103.9068,56946.0
2017-12-12 09:30:00,116.11,116.32,116.07,116.09,35335.0,104.158,104.3464,104.1221,104.1401,35335.0
2017-12-12 09:35:00,116.1,116.25,116.05,116.11,50006.0,104.149,104.2836,104.1042,104.158,50006.0
2017-12-12 09:40:00,116.09,116.11,115.93,116.0,17573.0,104.1401,104.158,103.9965,104.0593,17573.0
2017-12-12 09:45:00,116.04,116.14,115.96,116.12,22388.0,104.0952,104.1849,104.0234,104.167,22388.0
2017-12-12 09:50:00,116.11,116.19,116.08,116.12,12851.0,104.158,104.2298,104.1311,104.167,12851.0
2017-12-12 09:55:00,116.11,116.13,115.94,115.97,24526.0,104.158,104.1759,104.0055,104.0324,24526.0
2017-12-12 10:00:00,116.0,116.07,115.92,115.99,21564.0,104.0593,104.1221,103.9876,104.0503,21564.0
2017-12-12 10:05:00,116.0,116.01,115.96,115.97,15265.0,104.0593,104.0683,104.0234,104.0324,15265.0
2017-12-12 10:10:00,116.0,116.0,115.88,115.95,2994.0,104.0593,104.0593,103.9517,104.0145,2994.0
2017-12-12 10:15:00,115.97,115.97,115.75,115.82,102369.0,104.0324,104.0324,103.8351,103.8978,102369.0
2017-12-12 10:20:00,115.85,115.89,115.74,115.82,17651.0,103.9248,103.9606,103.8261,103.8978,17651.0
2017-12-12 10:25:00,115.83,115.88,115.83,115.87,8981.0,103.9068,103.9517,103.9068,103.9427,8981.0
2017-12-12 10:30:00,115.87,115.87,115.82,115.84,3500.0,103.9427,103.9427,103.8978,103.9158,3500.0
2017-12-12 10:35:00,115.83,115.94,115.82,115.92,10825.0,103.9068,104.0055,103.8978,103.9876,10825.0
2017-12-12 10:40:00,115.92,115.93,115.84,115.86,5107.0,103.9876,103.9965,103.9158,103.9337,5107.0
2017-12-12 10:45:00,115.86,115.86,115.83,115.83,33601.0,103.9337,103.9337,103.9068,103.9068,33601.0
2017-12-12 10:50:00,115.82,115.83,115.81,115.81,3400.0,103.8978,103.9068,103.8889,103.8889,3400.0
2017-12-12 10:55:00,115.82,115.88,115.8,115.81,17998.0,103.8978,103.9517,103.8799,103.8889,17998.0
2017-12-12 11:00:00,115.8,115.83,115.78,115.81,15462.0,103.8799,103.9068,103.862,103.8889,15462.0
2017-12-12 11:05:00,115.8,115.85,115.78,115.84,15645.0,103.8799,103.9248,103.862,103.9158,15645.0
2017-12-12 11:10:00,115.84,115.84,115.81,115.81,1602.0,103.9158,103.9158,103.8889,103.8889,1602.0
2017-12-12 11:15:00,115.82,115.87,115.8,115.86,11573.0,103.8978,103.9427,103.8799,103.9337,11573.0
2017-12-12 11:20:00,115.84,115.85,115.79,115.85,7448.0,103.9158,103.9248,103.8709,103.9248,7448.0
2017-12-12 11:25:00,115.81,115.85,115.79,115.81,14218.0,103.8889,103.9248,103.8709,103.8889,14218.0
2017-12-12 11:30:00,115.8,115.87,115.8,115.83,8508.0,103.8799,103.9427,103.8799,103.9068,8508.0
2017-12-12 11:35:00,115.83,115.86,115.78,115.84,8621.0,103.9068,103.9337,103.862,103.9158,8621.0
2017-12-12 11:40:00,115.85,115.85,115.8,115.83,5013.0,103.9248,103.9248,103.8799,103.9068,5013.0
2017-12-12 11:45:00,115.85,115.89,115.83,115.89,16323.0,103.9248,103.9606,103.9068,103.9606,16323.0
2017-12-12 11:50:00,115.89,115.9,115.86,115.86,8104.0,103.9606,103.9696,103.9337,103.9337,8104.0
2017-12-12 11:55:00,115.86,115.86,115.78,115.8,8697.0,103.9337,103.9337,103.862,103.8799,8697.0
2017-12-12 12:00:00,115.79,115.86,115.78,115.85,6780.0,103.8709,103.9337,103.862,103.9248,6780.0
2017-12-12 12:05:00,115.84,115.85,115.78,115.79,6595.0,103.9158,103.9248,103.862,103.8709,6595.0
2017-12-12 12:10:00,115.79,115.81,115.77,115.77,12392.0,103.8709,103.8889,103.853,103.853,12392.0
2017-12-12 12:15:00,115.79,115.79,115.7,115.77,5428.0,103.8709,103.8709,103.7902,103.853,5428.0
2017-12-12 12:20:00,115.75,115.76,115.72,115.74,6712.0,103.8351,103.844,103.8081,103.8261,6712.0
2017-12-12 12:25:00,115.74,115.82,115.73,115.8,16676.0,103.8261,103.8978,103.8171,103.8799,16676.0
2017-12-12 12:30:00,115.78,115.83,115.78,115.82,3706.0,103.862,103.9068,103.862,103.8978,3706.0
2017-12-12 12:35:00,115.82,115.82,115.79,115.8,8200.0,103.8978,103.8978,103.8709,103.8799,8200.0
2017-12-12 12:40:00,115.8,115.85,115.8,115.8,8246.0,103.8799,103.9248,103.8799,103.8799,8246.0
2017-12-12 12:45:00,115.8,115.81,115.72,115.77,9058.0,103.8799,103.8889,103.8081,103.853,9058.0
2017-12-12 12:50:00,115.76,115.77,115.73,115.73,14074.0,103.844,103.853,103.8171,103.8171,14074.0
2017-12-12 12:55:00,115.73,115.81,115.73,115.79,10956.0,103.8171,103.8889,103.8171,103.8709,10956.0
2017-12-12 13:00:00,115.77,115.77,115.7,115.72,9643.0,103.853,103.853,103.7902,103.8081,9643.0
2017-12-12 13:05:00,115.73,115.73,115.69,115.71,9870.0,103.8171,103.8171,103.7812,103.7992,9870.0
2017-12-12 13:10:00,115.71,115.72,115.7,115.7,4186.0,103.7992,103.8081,103.7902,103.7902,4186.0
2017-12-12 13:15:00,115.7,115.72,115.69,115.7,7444.0,103.7902,103.8081,103.7812,103.7902,7444.0
2017-12-12 13:20:00,115.7,115.71,115.69,115.7,9296.0,103.7902,103.7992,103.7812,103.7902,9296.0
2017-12-12 13:25:00,115.7,115.71,115.67,115.7,24425.0,103.7902,103.7992,103.7633,103.7902,24425.0
2017-12-12 13:30:00,115.7,115.73,115.7,115.73,1600.0,103.7902,103.8171,103.7902,103.8171,1600.0
2017-12-12 13:35:00,115.7,115.75,115.7,115.71,5425.0,103.7902,103.8351,103.7902,103.7992,5425.0
2017-12-12 13:40:00,115.73,115.73,115.69,115.73,3237.0,103.8171,103.8171,103.7812,103.8171,3237.0
2017-12-12 13:45:00,115.72,115.74,115.69,115.7,4338.0,103.8081,103.8261,103.7812,103.7902,4338.0
2017-12-12 13:50:00,115.7,115.71,115.69,115.7,6390.0,103.7902,103.7992,103.7812,103.7902,6390.0
2017-12-12 13:55:00,115.7,115.72,115.67,115.67,4466.0,103.7902,103.8081,103.7633,103.7633,4466.0
2017-12-12 14:00:00,115.65,115.65,115.6,115.64,9003.0,103.7453,103.7453,103.7005,103.7364,9003.0
2017-12-12 14:05:00,115.65,115.65,115.61,115.61,6645.0,103.7453,103.7453,103.7095,103.7095,6645.0
2017-12-12 14:10:00,115.61,115.67,115.61,115.67,27034.0,103.7095,103.7633,103.7095,103.7633,27034.0
2017-12-12 14:15:00,115.65,115.75,115.64,115.73,9000.0,103.7453,103.8351,103.7364,103.8171,9000.0
2017-12-12 14:20:00,115.76,115.8,115.71,115.75,26034.0,103.844,103.8799,103.7992,103.8351,26034.0
2017-12-12 14:25:00,115.75,115.76,115.71,115.75,9141.0,103.8351,103.844,103.7992,103.8351,9141.0
2017-12-12 14:30:00,115.71,115.79,115.7,115.72,6798.0,103.7992,103.8709,103.7902,103.8081,6798.0
2017-12-12 14:35:00,115.7,115.72,115.7,115.72,1600.0,103.7902,103.8081,103.7902,103.8081,1600.0
2017-12-12 14:40:00,115.71,115.72,115.7,115.71,5882.0,103.7992,103.8081,103.7902,103.7992,5882.0
2017-12-12 14:45:00,115.7,115.72,115.7,115.7,4600.0,103.7902,103.8081,103.7902,103.7902,4600.0
2017-12-12 14:50:00,115.7,115.71,115.69,115.7,17530.0,103.7902,103.7992,103.7812,103.7902,17530.0
2017-12-12 14:55:00,115.7,115.71,115.69,115.7,9506.0,103.7902,103.7992,103.7812,103.7902,9506.0
2017-12-12 15:00:00,115.71,115.72,115.7,115.7,12090.0,103.7992,103.8081,103.7902,103.7902,12090.0
2017-12-12 15:05:00,115.7,115.7,115.69,115.7,10290.0,103.7902,103.7902,103.7812,103.7902,10290.0
2017-12-12 15:10:00,115.69,115.71,115.65,115.65,10511.0,103.7812,103.7992,103.7453,103.7453,10511.0
2017-12-12 15:15:00,115.65,115.68,115.63,115.63,12882.0,103.7453,103.7723,103.7274,103.7274,12882.0
2017-12-12 15:20:00,115.64,115.64,115.6,115.62,12369.0,103.7364,103.7364,103.7005,103.7184,12369.0
2017-12-12 15:25:00,115.6,115.62,115.6,115.61,7850.0,103.7005,103.7184,103.7005,103.7095,7850.0
2017-12-12 15:30:00,115.62,115.62,115.57,115.59,14226.0,103.7184,103.7184,103.6736,103.6915,14226.0
2017-12-12 15:35:00,115.59,115.59,115.53,115.56,10894.0,103.6915,103.6915,103.6377,103.6646,10894.0
2017-12-12 15:40:00,115.56,115.62,115.5,115.62,19389.0,103.6646,103.7184,103.6108,103.7184,19389.0
2017-12-12 15:45:00,115.62,115.65,115.6,115.63,18201.0,103.7184,103.7453,103.7005,103.7274,18201.0
2017-12-12 15:50:00,115.64,115.82,115.64,115.65,37290.0,103.7364,103.8978,103.7364,103.7453,37290.0
2017-12-12 15:55:00,115.65,115.76,115.56,115.61,49691.0,103.7453,103.844,103.6646,103.7095,49691.0
2017-12-13 09:30:00,115.65,115.88,115.61,115.88,22399.0,103.7453,103.9517,103.7095,103.9517,22399.0
2017-12-13 09:35:00,115.86,116.0,115.82,115.85,38031.0,103.9337,104.0593,103.8978,103.9248,38031.0
2017-12-13 09:40:00,115.85,115.86,115.7,115.76,44177.0,103.9248,103.9337,103.7902,103.844,44177.0
2017-12-13 09:45:00,115.72,115.78,115.72,115.75,14042.0,103.8081,103.862,103.8081,103.8351,14042.0
2017-12-13 09:50:00,115.72,115.75,115.61,115.61,9484.0,103.8081,103.8351,103.7095,103.7095,9484.0
2017-12-13 09:55:00,115.62,115.69,115.62,115.65,16923.0,103.7184,103.7812,103.7184,103.7453,16923.0
2017-12-13 10:00:00,115.65,115.84,115.64,115.84,20420.0,103.7453,103.9158,103.7364,103.9158,20420.0
2017-12-13 10:05:00,115.81,115.92,115.79,115.8,39677.0,103.8889,103.9876,103.8709,103.8799,39677.0
2017-12-13 10:10:00,115.76,115.85,115.74,115.84,13043.0,103.844,103.9248,103.8261,103.9158,13043.0
2017-12-13 10:15:00,115.86,115.91,115.83,115.88,47497.0,103.9337,103.9786,103.9068,103.9517,47497.0
2017-12-13 10:20:00,115.88,115.88,115.77,115.78,4807.0,103.9517,103.9517,103.853,103.862,4807.0
2017-12-13 10:25:00,115.75,115.75,115.63,115.64,6870.0,103.8351,103.8351,103.7274,103.7364,6870.0
2017-12-13 10:30:00,115.64,115.81,115.63,115.81,8883.0,103.7364,103.8889,103.7274,103.8889,8883.0
2017-12-13 10:35:00,115.78,115.83,115.78,115.8,6450.0,103.862,103.9068,103.862,103.8799,6450.0
2017-12-13 10:40:00,115.8,115.82,115.77,115.79,2900.0,103.8799,103.8978,103.853,103.8709,2900.0
2017-12-13 10:45:00,115.77,115.89,115.75,115.89,23865.0,103.853,103.9606,103.8351,103.9606,23865.0
2017-12-13 10:50:00,115.88,115.91,115.85,115.9,21507.0,103.9517,103.9786,103.9248,103.9696,21507.0
2017-12-13 10:55:00,115.91,115.94,115.87,115.94,5355.0,103.9786,104.0055,103.9427,104.0055,5355.0
2017-12-13 11:00:00,115.94,115.96,115.9,115.92,11094.0,104.0055,104.0234,103.9696,103.9876,11094.0
2017-12-13 11:05:00,115.94,115.94,115.89,115.9,11351.0,104.0055,104.0055,103.9606,103.9696,11351.0
2017-12-13 11:10:00,115.89,115.92,115.86,115.9,12446.0,103.9606,103.9876,103.9337,103.9696,12446.0
2017-12-13 11:15:00,115.9,115.9,115.86,115.89,3848.0,103.9696,103.9696,103.9337,103.9606,3848.0
2017-12-13 11:20:00,115.89,115.89,115.85,115.88,4090.0,103.9606,103.9606,103.9248,103.9517,4090.0
2017-12-13 11:25:00,115.88,115.91,115.87,115.9,8298.0,103.9517,103.9786,103.9427,103.9696,8298.0
2017-12-13 11:30:00,115.9,115.9,115.89,115.89,11976.0,103.9696,103.9696,103.9606,103.9606,11976.0
2017-12-13 11:35:00,115.89,115.92,115.89,115.92,16247.0,103.9606,103.9876,103.9606,103.9876,16247.0
2017-12-13 11:40:00,115.92,115.92,115.89,115.9,11059.0,103.9876,103.9876,103.9606,103.9696,11059.0
2017-12-13 11:45:00,115.89,115.91,115.89,115.89,15090.0,103.9606,103.9786,103.9606,103.9606,15090.0
2017-12-13 11:50:00,115.89,115.93,115.89,115.91,17429.0,103.9606,103.9965,103.9606,103.9786,17429.0
2017-12-13 11:55:00,115.92,115.92,115.89,115.91,11567.0,103.9876,103.9876,103.9606,103.9786,11567.0
2017-12-13 12:00:00,115.91,115.92,115.85,115.88,25805.0,103.9786,103.9876,103.9248,103.9517,25805.0
2017-12-13 12:05:00,115.88,115.89,115.87,115.88,4813.0,103.9517,103.9606,103.9427,103.9517,4813.0
2017-12-13 12:10:00,115.88,115.89,115.86,115.86,4025.0,103.9517,103.9606,103.9337,103.9337,4025.0
2017-12-13 12:15:00,115.86,115.92,115.86,115.91,6950.0,103.9337,103.9876,103.9337,103.9786,6950.0
2017-12-13 12:20:00,115.92,115.92,115.89,115.91,5900.0,103.9876,103.9876,103.9606,103.9786,5900.0
2017-12-13 12:25:00,115.91,115.92,115.88,115.88,5812.0,103.9786,103.9876,103.9517,103.9517,5812.0
2017-12-13 12:30:00,115.88,115.97,115.88,115.96,40367.0,103.9517,104.0324,103.9517,104.0234,40367.0
2017-12-13 12:35:00,115.95,115.97,115.94,115.96,10759.0,104.0145,104.0324,104.0055,104.0234,10759.0
2017-12-13 12:40:00,115.97,115.99,115.91,115.94,24274.0,104.0324,104.0503,103.9786,104.0055,24274.0
2017-12-13 12:45:00,115.94,116.0,115.92,115.95,24826.0,104.0055,104.0593,103.9876,104.0145,24826.0
2017-12-13 12:50:00,115.98,116.1,115.87,116.0,65727.0,104.0414,104.149,103.9427,104.0593,65727.0
2017-12-13 12:55:00,116.0,116.02,115.98,116.0,2515.0,104.0593,104.0773,104.0414,104.0593,2515.0
2017-12-13 13:00:00,116.0,116.0,115.95,115.99,10250.0,104.0593,104.0593,104.0145,104.0503,10250.0
2017-12-13 13:05:00,115.99,116.01,115.94,116.0,13671.0,104.0503,104.0683,104.0055,104.0593,13671.0
2017-12-13 13:10:00,115.99,116.0,115.96,116.0,6000.0,104.0503,104.0593,104.0234,104.0593,6000.0
2017-12-13 13:15:00,116.0,116.01,115.94,115.94,13612.0,104.0593,104.0683,104.0055,104.0055,13612.0
2017-12-13 13:20:00,115.95,115.99,115.95,115.97,5233.0,104.0145,104.0503,104.0145,104.0324,5233.0
2017-12-13 13:25:00,115.97,116.0,115.94,115.98,16159.0,104.0324,104.0593,104.0055,104.0414,16159.0
2017-12-13 13:30:00,115.97,115.97,115.94,115.95,6147.0,104.0324,104.0324,104.0055,104.0145,6147.0
2017-12-13 13:35:00,115.95,115.95,115.87,115.88,6079.0,104.0145,104.0145,103.9427,103.9517,6079.0
2017-12-13 13:40:00,115.88,115.96,115.86,115.89,22537.0,103.9517,104.0234,103.9337,103.9606,22537.0
2017-12-13 13:45:00,115.92,115.97,115.89,115.89,36102.0,103.9876,104.0324,103.9606,103.9606,36102.0
2017-12-13 13:50:00,115.91,115.93,115.89,115.9,4930.0,103.9786,103.9965,103.9606,103.9696,4930.0
2017-12-13 13:55:00,115.89,115.92,115.87,115.91,8553.0,103.9606,103.9876,103.9427,103.9786,8553.0
2017-12-13 14:00:00,115.91,115.98,115.85,115.97,17866.0,103.9786,104.0414,103.9248,104.0324,17866.0
2017-12-13 14:05:00,115.92,115.93,115.86,115.91,15830.0,103.9876,103.9965,103.9337,103.9786,15830.0
2017-12-13 14:10:00,115.89,115.97,115.89,115.96,10300.0,103.9606,104.0324,103.9606,104.0234,10300.0
2017-12-13 14:15:00,115.95,115.96,115.93,115.96,10731.0,104.0145,104.0234,103.9965,104.0234,10731.0
2017-12-13 14:20:00,115.95,115.96,115.91,115.93,7713.0,104.0145,104.0234,103.9786,103.9965,7713.0
2017-12-13 14:25:00,115.93,115.93,115.91,115.93,8490.0,103.9965,103.9965,103.9786,103.9965,8490.0
2017-12-13 14:30:00,115.93,115.98,115.92,115.96,5500.0,103.9965,104.0414,103.9876,104.0234,5500.0
2017-12-13 14:35:00,115.95,115.95,115.91,115.93,6790.0,104.0145,104.0145,103.9786,103.9965,6790.0
2017-12-13 14:40:00,115.94,116.03,115.91,116.0,13100.0,104.0055,104.0862,103.9786,104.0593,13100.0
2017-12-13 14:45:00,116.0,116.01,115.96,115.96,8659.0,104.0593,104.0683,104.0234,104.0234,8659.0
2017-12-13 14:50:00,115.98,115.98,115.89,115.91,6682.0,104.0414,104.0414,103.9606,103.9786,6682.0
2017-12-13 14:55:00,115.93,115.93,115.85,115.87,11084.0,103.9965,103.9965,103.9248,103.9427,11084.0
2017-12-13 15:00:00,115.88,115.93,115.87,115.91,9400.0,103.9517,103.9965,103.9427,103.9786,9400.0
2017-12-13 15:05:00,115.95,115.95,115.89,115.89,18544.0,104.0145,104.0145,103.9606,103.9606,18544.0
2017-12-13 15:10:00,115.9,115.91,115.89,115.9,4772.0,103.9696,103.9786,103.9606,103.9696,4772.0
2017-12-13 15:15:00,115.9,115.93,115.89,115.9,14728.0,103.9696,103.9965,103.9606,103.9696,14728.0
2017-12-13 15:20:00,115.9,115.92,115.89,115.89,6323.0,103.9696,103.9876,103.9606,103.9606,6323.0
2017-12-13 15:25:00,115.91,115.91,115.89,115.9,11067.0,103.9786,103.9786,103.9606,103.9696,11067.0
2017-12-13 15:30:00,115.9,115.93,115.9,115.91,10316.0,103.9696,103.9965,103.9696,103.9786,10316.0
2017-12-13 15:35:00,115.9,115.95,115.9,115.95,15070.0,103.9696,104.0145,103.9696,104.0145,15070.0
2017-12-13 15:40:00,115.94,116.05,115.93,116.0,73881.0,104.0055,104.1042,103.9965,104.0593,73881.0
2017-12-13 15:45:00,116.0,116.01,115.91,115.98,53694.0,104.0593,104.0683,103.9786,104.0414,53694.0
2017-12-13 15:50:00,115.98,116.01,115.95,115.95,39317.0,104.0414,104.0683,104.0145,104.0145,39317.0
2017-12-13 15:55:00,115.96,116.08,115.95,116.05,72694.0,104.0234,104.1311,104.0145,104.1042,72694.0
2017-12-14 09:30:00,115.96,116.1,115.9,116.03,14880.0,104.0234,104.149,103.9696,104.0862,14880.0
2017-12-14 09:35:00,116.03,116.07,116.0,116.0,17425.0,104.0862,104.1221,104.0593,104.0593,17425.0
2017-12-14 09:40:00,116.05,116.06,116.0,116.0,3414.0,104.1042,104.1131,104.0593,104.0593,3414.0
2017-12-14 09:45:00,116.01,116.02,115.85,115.9,41507.0,104.0683,104.0773,103.9248,103.9696,41507.0
2017-12-14 09:50:00,115.87,115.96,115.87,115.94,35221.0,103.9427,104.0234,103.9427,104.0055,35221.0
2017-12-14 09:55:00,115.95,115.96,115.83,115.9,15208.0,104.0145,104.0234,103.9068,103.9696,15208.0
2017-12-14 10:00:00,115.9,115.91,115.86,115.91,24790.0,103.9696,103.9786,103.9337,103.9786,24790.0
2017-12-14 10:05:00,115.91,116.0,115.9,115.97,33278.0,103.9786,104.0593,103.9696,104.0324,33278.0
2017-12-14 10:10:00,115.97,116.06,115.97,116.03,20935.0,104.0324,104.1131,104.0324,104.0862,20935.0
2017-12-14 10:15:00,116.06,116.1,116.03,116.03,5700.0,104.1131,104.149,104.0862,104.0862,5700.0
2017-12-14 10:20:00,116.03,116.03,116.0,116.03,4202.0,104.0862,104.0862,104.0593,104.0862,4202.0
2017-12-14 10:25:00,116.03,116.03,115.98,115.99,64998.0,104.0862,104.0862,104.0414,104.0503,64998.0
2017-12-14 10:30:00,115.99,116.02,115.99,116.02,8870.0,104.0503,104.0773,104.0503,104.0773,8870.0
2017-12-14 10:35:00,116.04,116.07,116.03,116.07,3704.0,104.0952,104.1221,104.0862,104.1221,3704.0
2017-12-14 10:40:00,116.07,116.08,116.05,116.07,1072.0,104.1221,104.1311,104.1042,104.1221,1072.0
2017-12-14 10:45:00,116.07,116.07,116.04,116.07,3160.0,104.1221,104.1221,104.0952,104.1221,3160.0
2017-12-14 10:50:00,116.06,116.07,116.04,116.05,4839.0,104.1131,104.1221,104.0952,104.1042,4839.0
2017-12-14 10:55:00,116.06,116.06,116.04,116.05,4709.0,104.1131,104.1131,104.0952,104.1042,4709.0
2017-12-14 11:00:00,116.05,116.06,116.0,116.01,16156.0,104.1042,104.1131,104.0593,104.0683,16156.0
2017-12-14 11:05:00,116.0,116.03,115.91,116.02,33325.0,104.0593,104.0862,103.9786,104.0773,33325.0
2017-12-14 11:10:00,116.0,116.02,115.99,116.01,1000.0,104.0593,104.0773,104.0503,104.0683,1000.0
2017-12-14 11:15:00,116.01,116.03,116.0,116.0,9902.0,104.0683,104.0862,104.0593,104.0593,9902.0
2017-12-14 11:20:00,116.0,116.0,115.96,115.98,9828.0,104.0593,104.0593,104.0234,104.0414,9828.0
2017-12-14 11:25:00,115.99,115.99,115.89,115.9,6280.0,104.0503,104.0503,103.9606,103.9696,6280.0
2017-12-14 11:30:00,115.91,115.96,115.88,115.96,10626.0,103.9786,104.0234,103.9517,104.0234,10626.0
2017-12-14 11:35:00,115.95,115.95,115.92,115.92,4700.0,104.0145,104.0145,103.9876,103.9876,4700.0
2017-12-14 11:40:00,115.91,115.92,115.88,115.89,5852.0,103.9786,103.9876,103.9517,103.9606,5852.0
2017-12-14 11:45:00,115.87,115.87,115.84,115.85,2378.0,103.9427,103.9427,103.9158,103.9248,2378.0
2017-12-14 11:50:00,115.85,115.88,115.85,115.85,7276.0,103.9248,103.9517,103.9248,103.9248,7276.0
2017-12-14 11:55:00,115.85,115.9,115.85,115.87,8846.0,103.9248,103.9696,103.9248,103.9427,8846.0
2017-12-14 12:00:00,115.88,115.89,115.86,115.86,2472.0,103.9517,103.9606,103.9337,103.9337,2472.0
2017-12-14 12:05:00,115.87,115.87,115.84,115.87,80418.0,103.9427,103.9427,103.9158,103.9427,80418.0
2017-12-14 12:10:00,115.87,115.88,115.86,115.87,4227.0,103.9427,103.9517,103.9337,103.9427,4227.0
2017-12-14 12:15:00,115.86,115.88,115.86,115.88,1548.0,103.9337,103.9517,103.9337,103.9517,1548.0
2017-12-14 12:20:00,115.87,115.88,115.86,115.86,12000.0,103.9427,103.9517,103.9337,103.9337,12000.0
2017-12-14 12:25:00,115.86,115.88,115.86,115.86,5710.0,103.9337,103.9517,103.9337,103.9337,5710.0
2017-12-14 12:30:00,115.87,115.88,115.86,115.87,4334.0,103.9427,103.9517,103.9337,103.9427,4334.0
2017-12-14 12:35:00,115.86,115.87,115.86,115.86,4400.0,103.9337,103.9427,103.9337,103.9337,4400.0
2017-12-14 12:40:00,115.86,115.88,115.86,115.87,3225.0,103.9337,103.9517,103.9337,103.9427,3225.0
2017-12-14 12:45:00,115.86,115.94,115.85,115.94,9627.0,103.9337,104.0055,103.9248,104.0055,9627.0
2017-12-14 12:50:00,115.94,115.95,115.92,115.92,3324.0,104.0055,104.0145,103.9876,103.9876,3324.0
2017-12-14 12:55:00,115.95,115.95,115.86,115.86,2132.0,104.0145,104.0145,103.9337,103.9337,2132.0
2017-12-14 13:00:00,115.88,115.89,115.86,115.88,2200.0,103.9517,103.9606,103.9337,103.9517,2200.0
2017-12-14 13:05:00,115.88,115.88,115.85,115.85,3281.0,103.9517,103.9517,103.9248,103.9248,3281.0
2017-12-14 13:10:00,115.88,115.88,115.85,115.85,2608.0,103.9517,103.9517,103.9248,103.9248,2608.0
2017-12-14 13:15:00,115.88,115.88,115.77,115.82,12224.0,103.9517,103.9517,103.853,103.8978,12224.0
2017-12-14 13:20:00,115.85,115.87,115.83,115.86,4605.0,103.9248,103.9427,103.9068,103.9337,4605.0
2017-12-14 13:25:00,115.86,115.87,115.85,115.85,4027.0,103.9337,103.9427,103.9248,103.9248,4027.0
2017-12-14 13:30:00,115.85,115.86,115.83,115.86,8418.0,103.9248,103.9337,103.9068,103.9337,8418.0
2017-12-14 13:35:00,115.85,115.86,115.84,115.85,4219.0,103.9248,103.9337,103.9158,103.9248,4219.0
2017-12-14 13:40:00,115.85,115.86,115.84,115.86,7821.0,103.9248,103.9337,103.9158,103.9337,7821.0
2017-12-14 13:45:00,115.86,115.86,115.84,115.85,2330.0,103.9337,103.9337,103.9158,103.9248,2330.0
2017-12-14 13:50:00,115.85,115.85,115.84,115.85,5336.0,103.9248,103.9248,103.9158,103.9248,5336.0
2017-12-14 13:55:00,115.85,115.85,115.84,115.84,4470.0,103.9248,103.9248,103.9158,103.9158,4470.0
2017-12-14 14:00:00,115.83,115.95,115.83,115.95,26473.0,103.9068,104.0145,103.9068,104.0145,26473.0
2017-12-14 14:05:00,115.95,115.95,115.89,115.91,2006.0,104.0145,104.0145,103.9606,103.9786,2006.0
2017-12-14 14:10:00,115.92,115.92,115.86,115.88,2387.0,103.9876,103.9876,103.9337,103.9517,2387.0
2017-12-14 14:15:00,115.9,115.9,115.86,115.86,6000.0,103.9696,103.9696,103.9337,103.9337,6000.0
2017-12-14 14:20:00,115.89,115.9,115.86,115.86,4735.0,103.9606,103.9696,103.9337,103.9337,4735.0
2017-12-14 14:25:00,115.86,115.89,115.86,115.87,6103.0,103.9337,103.9606,103.9337,103.9427,6103.0
2017-12-14 14:30:00,115.87,115.89,115.86,115.88,4836.0,103.9427,103.9606,103.9337,103.9517,4836.0
2017-12-14 14:35:00,115.89,115.9,115.77,115.77,12503.0,103.9606,103.9696,103.853,103.853,12503.0
2017-12-14 14:40:00,115.77,115.8,115.7,115.7,15884.0,103.853,103.8799,103.7902,103.7902,15884.0
2017-12-14 14:45:00,115.71,115.71,115.62,115.64,18275.0,103.7992,103.7992,103.7184,103.7364,18275.0
2017-12-14 14:50:00,115.67,115.89,115.65,115.89,32684.0,103.7633,103.9606,103.7453,103.9606,32684.0
2017-12-14 14:55:00,115.86,115.89,115.85,115.86,2400.0,103.9337,103.9606,103.9248,103.9337,2400.0
2017-12-14 15:00:00,115.84,115.87,115.8,115.8,3214.0,103.9158,103.9427,103.8799,103.8799,3214.0
2017-12-14 15:05:00,115.8,115.84,115.8,115.8,4930.0,103.8799,103.9158,103.8799,103.8799,4930.0
2017-12-14 15:10:00,115.84,115.91,115.8,115.91,9828.0,103.9158,103.9786,103.8799,103.9786,9828.0
2017-12-14 15:15:00,115.89,115.91,115.88,115.91,15264.0,103.9606,103.9786,103.9517,103.9786,15264.0
2017-12-14 15:20:00,115.91,115.91,115.86,115.86,4600.0,103.9786,103.9786,103.9337,103.9337,4600.0
2017-12-14 15:25:00,115.86,115.88,115.8,115.84,14142.0,103.9337,103.9517,103.8799,103.9158,14142.0
2017-12-14 15:30:00,115.84,115.91,115.82,115.82,9676.0,103.9158,103.9786,103.8978,103.8978,9676.0
2017-12-14 15:35:00,115.84,115.89,115.76,115.8,11900.0,103.9158,103.9606,103.844,103.8799,11900.0
2017-12-14 15:40:00,115.79,115.82,115.79,115.8,5479.0,103.8709,103.8978,103.8709,103.8799,5479.0
2017-12-14 15:45:00,115.8,115.82,115.8,115.8,17980.0,103.8799,103.8978,103.8799,103.8799,17980.0
2017-12-14 15:50:00,115.81,115.82,115.78,115.78,23375.0,103.8889,103.8978,103.862,103.862,23375.0
2017-12-14 15:55:00,115.79,115.92,115.78,115.87,38945.0,103.8709,103.9876,103.862,103.9427,38945.0
2017-12-15 09:30:00,115.85,116.0,115.47,116.0,47737.0,103.9248,104.0593,103.5839,104.0593,47737.0
2017-12-15 09:35:00,115.98,115.98,115.82,115.95,17515.0,104.0414,104.0414,103.8978,104.0145,17515.0
2017-12-15 09:40:00,115.95,115.98,115.9,115.9,41899.0,104.0145,104.0414,103.9696,103.9696,41899.0
2017-12-15 09:45:00,115.88,115.9,115.79,115.79,11691.0,103.9517,103.9696,103.8709,103.8709,11691.0
2017-12-15 09:50:00,115.79,115.85,115.78,115.79,10572.0,103.8709,103.9248,103.862,103.8709,10572.0
2017-12-15 09:55:00,115.8,115.85,115.8,115.84,7400.0,103.8799,103.9248,103.8799,103.9158,7400.0
2017-12-15 10:00:00,115.84,115.84,115.79,115.84,11334.0,103.9158,103.9158,103.8709,103.9158,11334.0
2017-12-15 10:05:00,115.84,115.94,115.84,115.92,7119.0,103.9158,104.0055,103.9158,103.9876,7119.0
2017-12-15 10:10:00,115.94,116.03,115.85,116.03,28754.0,104.0055,104.0862,103.9248,104.0862,28754.0
2017-12-15 10:15:00,116.01,116.08,116.0,116.07,17720.0,104.0683,104.1311,104.0593,104.1221,17720.0
2017-12-15 10:20:00,116.05,116.05,115.99,116.02,9640.0,104.1042,104.1042,104.0503,104.0773,9640.0
2017-12-15 10:25:00,116.02,116.02,115.95,115.98,10200.0,104.0773,104.0773,104.0145,104.0414,10200.0
2017-12-15 10:30:00,115.98,116.01,115.96,115.97,7400.0,104.0414,104.0683,104.0234,104.0324,7400.0
2017-12-15 10:35:00,115.96,115.98,115.94,115.94,4133.0,104.0234,104.0414,104.0055,104.0055,4133.0
2017-12-15 10:40:00,115.96,115.98,115.89,115.9,5363.0,104.0234,104.0414,103.9606,103.9696,5363.0
2017-12-15 10:45:00,115.86,115.96,115.85,115.96,10402.0,103.9337,104.0234,103.9248,104.0234,10402.0
2017-12-15 10:50:00,115.96,115.96,115.88,115.88,4046.0,104.0234,104.0234,103.9517,103.9517,4046.0
2017-12-15 10:55:00,115.88,116.0,115.86,115.95,8900.0,103.9517,104.0593,103.9337,104.0145,8900.0
2017-12-15 11:00:00,115.96,115.96,115.88,115.91,4125.0,104.0234,104.0234,103.9517,103.9786,4125.0
2017-12-15 11:05:00,115.89,115.92,115.88,115.91,4276.0,103.9606,103.9876,103.9517,103.9786,4276.0
2017-12-15 11:10:00,115.91,115.92,115.89,115.92,8821.0,103.9786,103.9876,103.9606,103.9876,8821.0
2017-12-15 11:15:00,115.91,116.0,115.91,115.94,15468.0,103.9786,104.0593,103.9786,104.0055,15468.0
2017-12-15 11:20:00,115.94,116.05,115.94,116.02,10214.0,104.0055,104.1042,104.0055,104.0773,10214.0
2017-12-15 11:25:00,115.99,116.05,115.95,115.95,15205.0,104.0503,104.1042,104.0145,104.0145,15205.0
2017-12-15 11:30:00,115.95,116.05,115.94,116.03,14308.0,104.0145,104.1042,104.0055,104.0862,14308.0
2017-12-15 11:35:00,116.03,116.03,115.94,115.97,8629.0,104.0862,104.0862,104.0055,104.0324,8629.0
2017-12-15 11:40:00,115.98,116.05,115.98,116.05,26060.0,104.0414,104.1042,104.0414,104.1042,26060.0
2017-12-15 11:45:00,116.05,116.29,116.03,116.22,24723.0,104.1042,104.3195,104.0862,104.2567,24723.0
2017-12-15 11:50:00,116.2,116.29,116.14,116.24,9319.0,104.2387,104.3195,104.1849,104.2746,9319.0
2017-12-15 11:55:00,116.27,116.27,116.13,116.18,7602.0,104.3015,104.3015,104.1759,104.2208,7602.0
2017-12-15 12:00:00,116.18,116.22,116.12,116.12,6245.0,104.2208,104.2567,104.167,104.167,6245.0
2017-12-15 12:05:00,116.12,116.15,116.06,116.15,5995.0,104.167,104.1939,104.1131,104.1939,5995.0
2017-12-15 12:10:00,116.18,116.18,116.13,116.16,5300.0,104.2208,104.2208,104.1759,104.2028,5300.0
2017-12-15 12:15:00,116.13,116.19,116.13,116.15,3000.0,104.1759,104.2298,104.1759,104.1939,3000.0
2017-12-15 12:20:00,116.14,116.16,116.06,116.1,6914.0,104.1849,104.2028,104.1131,104.149,6914.0
2017-12-15 12:25:00,116.09,116.11,116.06,116.07,4100.0,104.1401,104.158,104.1131,104.1221,4100.0
2017-12-15 12:30:00,116.07,116.14,116.07,116.12,34200.0,104.1221,104.1849,104.1221,104.167,34200.0
2017-12-15 12:35:00,116.13,116.14,116.08,116.1,8511.0,104.1759,104.1849,104.1311,104.149,8511.0
2017-12-15 12:40:00,116.09,116.11,116.07,116.09,4400.0,104.1401,104.158,104.1221,104.1401,4400.0
2017-12-15 12:45:00,116.09,116.1,116.05,116.09,8545.0,104.1401,104.149,104.1042,104.1401,8545.0
2017-12-15 12:50:00,116.09,116.09,116.01,116.04,4700.0,104.1401,104.1401,104.0683,104.0952,4700.0
2017-12-15 12:55:00,116.01,116.05,115.96,116.05,8940.0,104.0683,104.1042,104.0234,104.1042,8940.0
2017-12-15 13:00:00,116.05,116.09,116.03,116.03,5249.0,104.1042,104.1401,104.0862,104.0862,5249.0
2017-12-15 13:05:00,116.03,116.06,116.03,116.05,9000.0,104.0862,104.1131,104.0862,104.1042,9000.0
2017-12-15 13:10:00,116.04,116.05,116.01,116.03,2600.0,104.0952,104.1042,104.0683,104.0862,2600.0
2017-12-15 13:15:00,116.02,116.05,116.0,116.02,13420.0,104.0773,104.1042,104.0593,104.0773,13420.0
2017-12-15 13:20:00,116.03,116.05,116.0,116.0,2425.0,104.0862,104.1042,104.0593,104.0593,2425.0
2017-12-15 13:25:00,116.04,116.04,116.0,116.01,5495.0,104.0952,104.0952,104.0593,104.0683,5495.0
2017-12-15 13:30:00,116.0,116.02,116.0,116.01,3900.0,104.0593,104.0773,104.0593,104.0683,3900.0
2017-12-15 13:35:00,116.0,116.04,116.0,116.03,8801.0,104.0593,104.0952,104.0593,104.0862,8801.0
2017-12-15 13:40:00,116.02,116.02,115.97,115.97,3580.0,104.0773,104.0773,104.0324,104.0324,3580.0
2017-12-15 13:45:00,116.01,116.01,115.98,116.01,3350.0,104.0683,104.0683,104.0414,104.0683,3350.0
2017-12-15 13:50:00,116.01,116.02,116.0,116.0,3320.0,104.0683,104.0773,104.0593,104.0593,3320.0
2017-12-15 13:55:00,115.99,116.01,115.99,116.0,18971.0,104.0503,104.0683,104.0503,104.0593,18971.0
2017-12-15 14:00:00,116.0,116.0,115.97,116.0,10661.0,104.0593,104.0593,104.0324,104.0593,10661.0
2017-12-15 14:05:00,116.0,116.02,115.99,116.01,121519.0,104.0593,104.0773,104.0503,104.0683,121519.0
2017-12-15 14:10:00,116.02,116.02,116.0,116.01,50255.0,104.0773,104.0773,104.0593,104.0683,50255.0
2017-12-15 14:15:00,116.01,116.05,116.01,116.03,4694.0,104.0683,104.1042,104.0683,104.0862,4694.0
2017-12-15 14:20:00,116.02,116.04,116.02,116.04,4000.0,104.0773,104.0952,104.0773,104.0952,4000.0
2017-12-15 14:25:00,116.04,116.11,116.04,116.11,11478.0,104.0952,104.158,104.0952,104.158,11478.0
2017-12-15 14:30:00,116.13,116.15,116.1,116.12,3562.0,104.1759,104.1939,104.149,104.167,3562.0
2017-12-15 14:35:00,116.13,116.14,116.1,116.11,7550.0,104.1759,104.1849,104.149,104.158,7550.0
2017-12-15 14:40:00,116.11,116.11,116.07,116.08,24100.0,104.158,104.158,104.1221,104.1311,24100.0
2017-12-15 14:45:00,116.07,116.09,116.05,116.07,4049.0,104.1221,104.1401,104.1042,104.1221,4049.0
2017-12-15 14:50:00,116.05,116.09,116.05,116.07,5700.0,104.1042,104.1401,104.1042,104.1221,5700.0
2017-12-15 14:55:00,116.08,116.11,116.06,116.11,7172.0,104.1311,104.158,104.1131,104.158,7172.0
2017-12-15 15:00:00,116.09,116.11,116.07,116.09,7100.0,104.1401,104.158,104.1221,104.1401,7100.0
2017-12-15 15:05:00,116.11,116.12,116.09,116.1,10502.0,104.158,104.167,104.1401,104.149,10502.0
2017-12-15 15:10:00,116.1,116.11,116.08,116.09,4100.0,104.149,104.158,104.1311,104.1401,4100.0
2017-12-15 15:15:00,116.09,116.1,116.08,116.09,6463.0,104.1401,104.149,104.1311,104.1401,6463.0
2017-12-15 15:20:00,116.08,116.1,116.08,116.1,10672.0,104.1311,104.149,104.1311,104.149,10672.0
2017-12-15 15:25:00,116.09,116.12,116.03,116.07,32904.0,104.1401,104.167,104.0862,104.1221,32904.0
2017-12-15 15:30:00,116.06,116.09,116.06,116.08,22221.0,104.1131,104.1401,104.1131,104.1311,22221.0
2017-12-15 15:35:00,116.07,116.08,116.02,116.07,23979.0,104.1221,104.1311,104.0773,104.1221,23979.0
2017-12-15 15:40:00,116.05,116.06,116.02,116.03,18118.0,104.1042,104.1131,104.0773,104.0862,18118.0
2017-12-15 15:45:00,116.02,116.04,116.0,116.0,36325.0,104.0773,104.0952,104.0593,104.0593,36325.0
2017-12-15 15:50:00,116.01,116.33,116.0,116.31,99320.0,104.0683,104.3553,104.0593,104.3374,99320.0
2017-12-15 15:55:00,116.33,116.33,116.1,116.26,146752.0,104.3553,104.3553,104.149,104.2926,146752.0
2017-12-18 09:30:00,116.22,116.34,116.07,116.26,30287.0,104.2567,104.3643,104.1221,104.2926,30287.0
2017-12-18 09:35:00,116.25,116.48,116.14,116.48,26882.0,104.2836,104.4899,104.1849,104.4899,26882.0
2017-12-18 09:40:00,116.48,116.58,116.41,116.58,20475.0,104.4899,104.5796,104.4271,104.5796,20475.0
2017-12-18 09:45:00,116.53,116.56,116.36,116.37,19449.0,104.5348,104.5617,104.3823,104.3912,19449.0
2017-12-18 09:50:00,116.36,116.42,116.18,116.35,110318.0,104.3823,104.4361,104.2208,104.3733,110318.0
2017-12-18 09:55:00,116.32,116.41,116.29,116.41,21027.0,104.3464,104.4271,104.3195,104.4271,21027.0
2017-12-18 10:00:00,116.4,116.5,116.25,116.34,23590.0,104.4181,104.5078,104.2836,104.3643,23590.0
2017-12-18 10:05:00,116.35,116.44,116.35,116.42,22506.0,104.3733,104.454,104.3733,104.4361,22506.0
2017-12-18 10:10:00,116.41,116.58,116.4,116.5,26519.0,104.4271,104.5796,104.4181,104.5078,26519.0
2017-12-18 10:15:00,116.55,116.69,116.53,116.69,10752.0,104.5527,104.6783,104.5348,104.6783,10752.0
2017-12-18 10:20:00,116.69,116.69,116.54,116.6,21301.0,104.6783,104.6783,104.5437,104.5976,21301.0
2017-12-18 10:25:00,116.59,116.59,116.47,116.57,24091.0,104.5886,104.5886,104.4809,104.5706,24091.0
2017-12-18 10:30:00,116.58,116.74,116.57,116.7,20550.0,104.5796,104.7231,104.5706,104.6873,20550.0
2017-12-18 10:35:00,116.7,116.7,116.65,116.68,1699.0,104.6873,104.6873,104.6424,104.6693,1699.0
2017-12-18 10:40:00,116.68,116.68,116.57,116.6,6116.0,104.6693,104.6693,104.5706,104.5976,6116.0
2017-12-18 10:45:00,116.53,116.57,116.53,116.54,5972.0,104.5348,104.5706,104.5348,104.5437,5972.0
2017-12-18 10:50:00,116.54,116.63,116.46,116.61,13592.0,104.5437,104.6245,104.472,104.6065,13592.0
2017-12-18 10:55:00,116.61,116.63,116.53,116.57,4450.0,104.6065,104.6245,104.5348,104.5706,4450.0
2017-12-18 11:00:00,116.56,116.59,116.52,116.52,2470.0,104.5617,104.5886,104.5258,104.5258,2470.0
2017-12-18 11:05:00,116.52,116.59,116.5,116.56,5998.0,104.5258,104.5886,104.5078,104.5617,5998.0
2017-12-18 11:10:00,116.58,116.61,116.53,116.57,24460.0,104.5796,104.6065,104.5348,104.5706,24460.0
2017-12-18 11:15:00,116.59,116.65,116.58,116.61,9333.0,104.5886,104.6424,104.5796,104.6065,9333.0
2017-12-18 11:20:00,116.61,116.61,116.57,116.57,5854.0,104.6065,104.6065,104.5706,104.5706,5854.0
2017-12-18 11:25:00,116.57,116.66,116.57,116.64,14996.0,104.5706,104.6514,104.5706,104.6334,14996.0
2017-12-18 11:30:00,116.59,116.63,116.59,116.63,10187.0,104.5886,104.6245,104.5886,104.6245,10187.0
2017-12-18 11:35:00,116.61,116.61,116.5,116.51,3900.0,104.6065,104.6065,104.5078,104.5168,3900.0
2017-12-18 11:40:00,116.51,116.57,116.51,116.54,10559.0,104.5168,104.5706,104.5168,104.5437,10559.0
2017-12-18 11:45:00,116.57,116.62,116.5,116.55,16376.0,104.5706,104.6155,104.5078,104.5527,16376.0
2017-12-18 11:50:00,116.53,116.55,116.5,116.5,2000.0,104.5348,104.5527,104.5078,104.5078,2000.0
2017-12-18 11:55:00,116.5,116.53,116.48,116.5,6749.0,104.5078,104.5348,104.4899,104.5078,6749.0
2017-12-18 12:00:00,116.53,116.53,116.51,116.53,1961.0,104.5348,104.5348,104.5168,104.5348,1961.0
2017-12-18 12:05:00,116.53,116.55,116.5,116.55,17845.0,104.5348,104.5527,104.5078,104.5527,17845.0
2017-12-18 12:10:00,116.52,116.53,116.5,116.51,3020.0,104.5258,104.5348,104.5078,104.5168,3020.0
2017-12-18 12:15:00,116.5,116.52,116.47,116.51,8481.0,104.5078,104.5258,104.4809,104.5168,8481.0
2017-12-18 12:20:00,116.51,116.52,116.49,116.49,2521.0,104.5168,104.5258,104.4989,104.4989,2521.0
2017-12-18 12:25:00,116.49,116.51,116.45,116.49,8984.0,104.4989,104.5168,104.463,104.4989,8984.0
2017-12-18 12:30:00,116.5,116.51,116.49,116.5,12982.0,104.5078,104.5168,104.4989,104.5078,12982.0
2017-12-18 12:35:00,116.5,116.51,116.49,116.49,20900.0,104.5078,104.5168,104.4989,104.4989,20900.0
2017-12-18 12:40:00,116.49,116.56,116.49,116.55,5300.0,104.4989,104.5617,104.4989,104.5527,5300.0
2017-12-18 12:45:00,116.55,116.6,116.55,116.59,2761.0,104.5527,104.5976,104.5527,104.5886,2761.0
2017-12-18 12:50:00,116.59,116.6,116.55,116.57,2583.0,104.5886,104.5976,104.5527,104.5706,2583.0
2017-12-18 12:55:00,116.55,116.59,116.54,116.56,10570.0,104.5527,104.5886,104.5437,104.5617,10570.0
2017-12-18 13:00:00,116.57,116.58,116.56,116.56,1081.0,104.5706,104.5796,104.5617,104.5617,1081.0
2017-12-18 13:05:00,116.56,116.57,116.5,116.5,4272.0,104.5617,104.5706,104.5078,104.5078,4272.0
2017-12-18 13:10:00,116.5,116.54,116.48,116.52,9309.0,104.5078,104.5437,104.4899,104.5258,9309.0
2017-12-18 13:15:00,116.52,116.53,116.49,116.5,3940.0,104.5258,104.5348,104.4989,104.5078,3940.0
2017-12-18 13:20:00,116.48,116.52,116.48,116.52,5301.0,104.4899,104.5258,104.4899,104.5258,5301.0
2017-12-18 13:25:00,116.51,116.6,116.5,116.58,12357.0,104.5168,104.5976,104.5078,104.5796,12357.0
2017-12-18 13:30:00,116.56,116.56,116.53,116.53,666.0,104.5617,104.5617,104.5348,104.5348,666.0
2017-12-18 13:35:00,116.53,116.55,116.53,116.54,5211.0,104.5348,104.5527,104.5348,104.5437,5211.0
2017-12-18 13:40:00,116.54,116.6,116.54,116.58,5320.0,104.5437,104.5976,104.5437,104.5796,5320.0
2017-12-18 13:45:00,116.59,116.6,116.58,116.59,5801.0,104.5886,104.5976,104.5796,104.5886,5801.0
2017-12-18 13:50:00,116.59,116.6,116.58,116.59,5028.0,104.5886,104.5976,104.5796,104.5886,5028.0
2017-12-18 13:55:00,116.59,116.6,116.5,116.56,7700.0,104.5886,104.5976,104.5078,104.5617,7700.0
2017-12-18 14:00:00,116.55,116.56,116.54,116.55,900.0,104.5527,104.5617,104.5437,104.5527,900.0
2017-12-18 14:05:00,116.56,116.56,116.5,116.5,2000.0,104.5617,104.5617,104.5078,104.5078,2000.0
2017-12-18 14:10:00,116.5,116.52,116.48,116.51,11406.0,104.5078,104.5258,104.4899,104.5168,11406.0
2017-12-18 14:15:00,116.51,116.59,116.51,116.56,11495.0,104.5168,104.5886,104.5168,104.5617,11495.0
2017-12-18 14:20:00,116.56,116.61,116.56,116.61,23672.0,104.5617,104.6065,104.5617,104.6065,23672.0
2017-12-18 14:25:00,116.61,116.63,116.58,116.59,16633.0,104.6065,104.6245,104.5796,104.5886,16633.0
2017-12-18 14:30:00,116.59,116.67,116.59,116.62,13904.0,104.5886,104.6603,104.5886,104.6155,13904.0
2017-12-18 14:35:00,116.62,116.64,116.62,116.63,2600.0,104.6155,104.6334,104.6155,104.6245,2600.0
2017-12-18 14:40:00,116.63,116.65,116.6,116.63,20038.0,104.6245,104.6424,104.5976,104.6245,20038.0
2017-12-18 14:45:00,116.62,116.68,116.6,116.66,9818.0,104.6155,104.6693,104.5976,104.6514,9818.0
2017-12-18 14:50:00,116.67,116.68,116.65,116.66,5549.0,104.6603,104.6693,104.6424,104.6514,5549.0
2017-12-18 14:55:00,116.68,116.73,116.66,116.71,8039.0,104.6693,104.7142,104.6514,104.6962,8039.0
2017-12-18 15:00:00,116.71,116.74,116.69,116.73,8895.0,104.6962,104.7231,104.6783,104.7142,8895.0
2017-12-18 15:05:00,116.74,116.78,116.7,116.71,4807.0,104.7231,104.759,104.6873,104.6962,4807.0
2017-12-18 15:10:00,116.71,116.74,116.69,116.7,4600.0,104.6962,104.7231,104.6783,104.6873,4600.0
2017-12-18 15:15:00,116.71,116.72,116.69,116.7,13618.0,104.6962,104.7052,104.6783,104.6873,13618.0
2017-12-18 15:20:00,116.73,116.76,116.7,116.74,10303.0,104.7142,104.7411,104.6873,104.7231,10303.0
2017-12-18 15:25:00,116.75,116.79,116.71,116.71,4114.0,104.7321,104.768,104.6962,104.6962,4114.0
2017-12-18 15:30:00,116.73,116.73,116.7,116.7,4164.0,104.7142,104.7142,104.6873,104.6873,4164.0
2017-12-18 15:35:00,116.71,116.85,116.7,116.81,22484.0,104.6962,104.8218,104.6873,104.7859,22484.0
2017-12-18 15:40:00,116.81,116.82,116.71,116.72,23005.0,104.7859,104.7949,104.6962,104.7052,23005.0
2017-12-18 15:45:00,116.73,116.77,116.71,116.72,75678.0,104.7142,104.7501,104.6962,104.7052,75678.0
2017-12-18 15:50:00,116.72,116.77,116.71,116.75,68665.0,104.7052,104.7501,104.6962,104.7321,68665.0
2017-12-18 15:55:00,116.77,116.92,116.75,116.85,64845.0,104.7501,104.8846,104.7321,104.8218,64845.0
2017-12-19 09:30:00,116.63,116.75,116.41,116.64,21083.0,104.6245,104.7321,104.4271,104.6334,21083.0
2017-12-19 09:35:00,116.7,116.83,116.69,116.72,7997.0,104.6873,104.8039,104.6783,104.7052,7997.0
2017-12-19 09:40:00,116.72,116.83,116.71,116.79,29900.0,104.7052,104.8039,104.6962,104.768,29900.0
2017-12-19 09:45:00,116.71,116.84,116.71,116.81,11224.0,104.6962,104.8129,104.6962,104.7859,11224.0
2017-12-19 09:50:00,116.81,116.85,116.72,116.73,8322.0,104.7859,104.8218,104.7052,104.7142,8322.0
2017-12-19 09:55:00,116.81,116.82,116.72,116.77,8600.0,104.7859,104.7949,104.7052,104.7501,8600.0
2017-12-19 10:00:00,116.74,116.93,116.74,116.87,3242.0,104.7231,104.8936,104.7231,104.8398,3242.0
2017-12-19 10:05:00,116.88,116.93,116.82,116.85,1050.0,104.8487,104.8936,104.7949,104.8218,1050.0
2017-12-19 10:10:00,116.84,117.0,116.84,116.96,21204.0,104.8129,104.9564,104.8129,104.9205,21204.0
2017-12-19 10:15:00,116.95,116.95,116.84,116.87,41350.0,104.9115,104.9115,104.8129,104.8398,41350.0
2017-12-19 10:20:00,116.87,116.87,116.75,116.82,4513.0,104.8398,104.8398,104.7321,104.7949,4513.0
2017-12-19 10:25:00,116.82,116.87,116.79,116.87,2500.0,104.7949,104.8398,104.768,104.8398,2500.0
2017-12-19 10:30:00,116.86,116.88,116.84,116.85,2556.0,104.8308,104.8487,104.8129,104.8218,2556.0
2017-12-19 10:35:00,116.86,116.87,116.81,116.85,5900.0,104.8308,104.8398,104.7859,104.8218,5900.0
2017-12-19 10:40:00,116.86,116.87,116.81,116.81,5900.0,104.8308,104.8398,104.7859,104.7859,5900.0
2017-12-19 10:45:00,116.82,116.83,116.8,116.83,3089.0,104.7949,104.8039,104.777,104.8039,3089.0
2017-12-19 10:50:00,116.79,116.81,116.66,116.78,54857.0,104.768,104.7859,104.6514,104.759,54857.0
2017-12-19 10:55:00,116.75,116.8,116.74,116.75,59020.0,104.7321,104.777,104.7231,104.7321,59020.0
2017-12-19 11:00:00,116.74,116.75,116.62,116.75,10475.0,104.7231,104.7321,104.6155,104.7321,10475.0
2017-12-19 11:05:00,116.75,116.77,116.71,116.71,16131.0,104.7321,104.7501,104.6962,104.6962,16131.0
2017-12-19 11:10:00,116.71,116.76,116.67,116.74,29625.0,104.6962,104.7411,104.6603,104.7231,29625.0
2017-12-19 11:15:00,116.78,116.79,116.71,116.71,5606.0,104.759,104.768,104.6962,104.6962,5606.0
2017-12-19 11:20:00,116.73,116.76,116.71,116.74,20229.0,104.7142,104.7411,104.6962,104.7231,20229.0
2017-12-19 11:25:00,116.74,116.75,116.73,116.74,2900.0,104.7231,104.7321,104.7142,104.7231,2900.0
2017-12-19 11:30:00,116.74,116.76,116.74,116.75,3805.0,104.7231,104.7411,104.7231,104.7321,3805.0
2017-12-19 11:35:00,116.74,116.74,116.7,116.71,14178.0,104.7231,104.7231,104.6873,104.6962,14178.0
2017-12-19 11:40:00,116.72,116.74,116.71,116.73,40685.0,104.7052,104.7231,104.6962,104.7142,40685.0
2017-12-19 11:45:00,116.73,116.74,116.72,116.73,56397.0,104.7142,104.7231,104.7052,104.7142,56397.0
2017-12-19 11:50:00,116.72,116.72,116.57,116.57,87418.0,104.7052,104.7052,104.5706,104.5706,87418.0
2017-12-19 11:55:00,116.56,116.66,116.52,116.66,6620.0,104.5617,104.6514,104.5258,104.6514,6620.0
2017-12-19 12:00:00,116.66,116.66,116.61,116.64,880.0,104.6514,104.6514,104.6065,104.6334,880.0
2017-12-19 12:05:00,116.62,116.64,116.55,116.62,20988.0,104.6155,104.6334,104.5527,104.6155,20988.0
2017-12-19 12:10:00,116.62,116.63,116.54,116.54,21920.0,104.6155,104.6245,104.5437,104.5437,21920.0
2017-12-19 12:15:00,116.58,116.59,116.54,116.55,21727.0,104.5796,104.5886,104.5437,104.5527,21727.0
2017-12-19 12:20:00,116.55,116.58,116.51,116.55,7708.0,104.5527,104.5796,104.5168,104.5527,7708.0
2017-12-19 12:25:00,116.52,116.55,116.5,116.52,44774.0,104.5258,104.5527,104.5078,104.5258,44774.0
2017-12-19 12:30:00,116.52,116.53,116.51,116.51,9403.0,104.5258,104.5348,104.5168,104.5168,9403.0
2017-12-19 12:35:00,116.5,116.52,116.43,116.48,19428.0,104.5078,104.5258,104.4451,104.4899,19428.0
2017-12-19 12:40:00,116.46,116.46,116.36,116.36,43762.0,104.472,104.472,104.3823,104.3823,43762.0
2017-12-19 12:45:00,116.37,116.41,116.36,116.41,3900.0,104.3912,104.4271,104.3823,104.4271,3900.0
2017-12-19 12:50:00,116.41,116.44,116.38,116.44,5700.0,104.4271,104.454,104.4002,104.454,5700.0
2017-12-19 12:55:00,116.44,116.44,116.3,116.4,48228.0,104.454,104.454,104.3284,104.4181,48228.0
2017-12-19 13:00:00,116.41,116.45,116.37,116.41,3865.0,104.4271,104.463,104.3912,104.4271,3865.0
2017-12-19 13:05:00,116.39,116.42,116.39,116.41,1770.0,104.4092,104.4361,104.4092,104.4271,1770.0
2017-12-19 13:10:00,116.39,116.41,116.39,116.39,1400.0,104.4092,104.4271,104.4092,104.4092,1400.0
2017-12-19 13:15:00,116.39,116.44,116.39,116.4,18604.0,104.4092,104.454,104.4092,104.4181,18604.0
2017-12-19 13:20:00,116.41,116.43,116.39,116.41,1600.0,104.4271,104.4451,104.4092,104.4271,1600.0
2017-12-19 13:25:00,116.41,116.46,116.41,116.45,7260.0,104.4271,104.472,104.4271,104.463,7260.0
2017-12-19 13:30:00,116.46,116.59,116.44,116.51,26339.0,104.472,104.5886,104.454,104.5168,26339.0
2017-12-19 13:35:00,116.5,116.51,116.5,116.5,10538.0,104.5078,104.5168,104.5078,104.5078,10538.0
2017-12-19 13:40:00,116.5,116.57,116.5,116.57,9716.0,104.5078,104.5706,104.5078,104.5706,9716.0
2017-12-19 13:45:00,116.59,116.61,116.57,116.58,4345.0,104.5886,104.6065,104.5706,104.5796,4345.0
2017-12-19 13:50:00,116.58,116.59,116.57,116.59,900.0,104.5796,104.5886,104.5706,104.5886,900.0
2017-12-19 13:55:00,116.58,116.62,116.57,116.61,8950.0,104.5796,104.6155,104.5706,104.6065,8950.0
2017-12-19 14:00:00,116.62,116.62,116.58,116.58,3435.0,104.6155,104.6155,104.5796,104.5796,3435.0
2017-12-19 14:05:00,116.58,116.58,116.55,116.56,7130.0,104.5796,104.5796,104.5527,104.5617,7130.0
2017-12-19 14:10:00,116.57,116.58,116.5,116.56,11013.0,104.5706,104.5796,104.5078,104.5617,11013.0
2017-12-19 14:15:00,116.57,116.57,116.55,116.57,6815.0,104.5706,104.5706,104.5527,104.5706,6815.0
2017-12-19 14:20:00,116.58,116.59,116.56,116.58,1800.0,104.5796,104.5886,104.5617,104.5796,1800.0
2017-12-19 14:25:00,116.58,116.61,116.56,116.61,6475.0,104.5796,104.6065,104.5617,104.6065,6475.0
2017-12-19 14:30:00,116.61,116.63,116.59,116.61,1000.0,104.6065,104.6245,104.5886,104.6065,1000.0
2017-12-19 14:35:00,116.59,116.61,116.5,116.53,4705.0,104.5886,104.6065,104.5078,104.5348,4705.0
2017-12-19 14:40:00,116.52,116.52,116.5,116.5,3553.0,104.5258,104.5258,104.5078,104.5078,3553.0
2017-12-19 14:45:00,116.5,116.52,116.5,116.51,7139.0,104.5078,104.5258,104.5078,104.5168,7139.0
2017-12-19 14:50:00,116.51,116.52,116.5,116.52,9145.0,104.5168,104.5258,104.5078,104.5258,9145.0
2017-12-19 14:55:00,116.51,116.52,116.51,116.51,2850.0,104.5168,104.5258,104.5168,104.5168,2850.0
2017-12-19 15:00:00,116.51,116.52,116.5,116.51,8958.0,104.5168,104.5258,104.5078,104.5168,8958.0
2017-12-19 15:05:00,116.5,116.53,116.5,116.52,26756.0,104.5078,104.5348,104.5078,104.5258,26756.0
2017-12-19 15:10:00,116.52,116.53,116.51,116.52,3435.0,104.5258,104.5348,104.5168,104.5258,3435.0
2017-12-19 15:15:00,116.52,116.52,116.51,116.52,4086.0,104.5258,104.5258,104.5168,104.5258,4086.0
2017-12-19 15:20:00,116.51,116.51,116.5,116.5,6650.0,104.5168,104.5168,104.5078,104.5078,6650.0
2017-12-19 15:25:00,116.51,116.55,116.5,116.54,11483.0,104.5168,104.5527,104.5078,104.5437,11483.0
2017-12-19 15:30:00,116.54,116.56,116.53,116.55,33913.0,104.5437,104.5617,104.5348,104.5527,33913.0
2017-12-19 15:35:00,116.53,116.55,116.53,116.55,10886.0,104.5348,104.5527,104.5348,104.5527,10886.0
2017-12-19 15:40:00,116.55,116.57,116.55,116.56,5700.0,104.5527,104.5706,104.5527,104.5617,5700.0
2017-12-19 15:45:00,116.56,116.57,116.51,116.51,15405.0,104.5617,104.5706,104.5168,104.5168,15405.0
2017-12-19 15:50:00,116.51,116.51,116.44,116.5,35213.0,104.5168,104.5168,104.454,104.5078,35213.0
2017-12-19 15:55:00,116.51,116.53,116.47,116.47,35856.0,104.5168,104.5348,104.4809,104.4809,35856.0
2017-12-20 09:30:00,116.56,116.71,116.55,116.65,19517.0,104.5617,104.6962,104.5527,104.6424,19517.0
2017-12-20 09:35:00,116.63,116.71,116.58,116.7,19788.0,104.6245,104.6962,104.5796,104.6873,19788.0
2017-12-20 09:40:00,116.68,116.7,116.56,116.59,17125.0,104.6693,104.6873,104.5617,104.5886,17125.0
2017-12-20 09:45:00,116.57,116.59,116.44,116.5,19766.0,104.5706,104.5886,104.454,104.5078,19766.0
2017-12-20 09:50:00,116.47,116.5,116.4,116.41,11520.0,104.4809,104.5078,104.4181,104.4271,11520.0
2017-12-20 09:55:00,116.41,116.45,116.41,116.45,3237.0,104.4271,104.463,104.4271,104.463,3237.0
2017-12-20 10:00:00,116.45,116.45,116.4,116.43,6374.0,104.463,104.463,104.4181,104.4451,6374.0
2017-12-20 10:05:00,116.43,116.49,116.43,116.49,6602.0,104.4451,104.4989,104.4451,104.4989,6602.0
2017-12-20 10:10:00,116.49,116.56,116.46,116.55,67890.0,104.4989,104.5617,104.472,104.5527,67890.0
2017-12-20 10:15:00,116.54,116.55,116.5,116.53,7906.0,104.5437,104.5527,104.5078,104.5348,7906.0
2017-12-20 10:20:00,116.54,116.55,116.39,116.53,24675.0,104.5437,104.5527,104.4092,104.5348,24675.0
2017-12-20 10:25:00,116.54,116.57,116.53,116.57,6925.0,104.5437,104.5706,104.5348,104.5706,6925.0
2017-12-20 10:30:00,116.59,116.59,116.56,116.56,4939.0,104.5886,104.5886,104.5617,104.5617,4939.0
2017-12-20 10:35:00,116.57,116.57,116.5,116.54,20695.0,104.5706,104.5706,104.5078,104.5437,20695.0
2017-12-20 10:40:00,116.55,116.55,116.51,116.53,12712.0,104.5527,104.5527,104.5168,104.5348,12712.0
2017-12-20 10:45:00,116.53,116.53,116.49,116.51,13788.0,104.5348,104.5348,104.4989,104.5168,13788.0
2017-12-20 10:50:00,116.51,116.58,116.5,116.56,55576.0,104.5168,104.5796,104.5078,104.5617,55576.0
2017-12-20 10:55:00,116.56,116.58,116.55,116.56,53910.0,104.5617,104.5796,104.5527,104.5617,53910.0
2017-12-20 11:00:00,116.56,116.6,116.55,116.59,30432.0,104.5617,104.5976,104.5527,104.5886,30432.0
2017-12-20 11:05:00,116.59,116.64,116.59,116.63,14789.0,104.5886,104.6334,104.5886,104.6245,14789.0
2017-12-20 11:10:00,116.63,116.63,116.59,116.59,14900.0,104.6245,104.6245,104.5886,104.5886,14900.0
2017-12-20 11:15:00,116.59,116.61,116.54,116.58,19081.0,104.5886,104.6065,104.5437,104.5796,19081.0
2017-12-20 11:20:00,116.57,116.61,116.57,116.58,23070.0,104.5706,104.6065,104.5706,104.5796,23070.0
2017-12-20 11:25:00,116.58,116.59,116.56,116.57,9108.0,104.5796,104.5886,104.5617,104.5706,9108.0
2017-12-20 11:30:00,116.56,116.59,116.56,116.58,3539.0,104.5617,104.5886,104.5617,104.5796,3539.0
2017-12-20 11:35:00,116.6,116.63,116.58,116.62,5838.0,104.5976,104.6245,104.5796,104.6155,5838.0
2017-12-20 11:40:00,116.62,116.63,116.6,116.6,6127.0,104.6155,104.6245,104.5976,104.5976,6127.0
2017-12-20 11:45:00,116.62,116.89,116.6,116.73,24342.0,104.6155,104.8577,104.5976,104.7142,24342.0
2017-12-20 11:50:00,116.72,116.79,116.72,116.78,13565.0,104.7052,104.768,104.7052,104.759,13565.0
2017-12-20 11:55:00,116.78,116.89,116.74,116.79,44365.0,104.759,104.8577,104.7231,104.768,44365.0
2017-12-20 12:00:00,116.77,116.81,116.74,116.78,2296.0,104.7501,104.7859,104.7231,104.759,2296.0
2017-12-20 12:05:00,116.77,116.82,116.75,116.81,41889.0,104.7501,104.7949,104.7321,104.7859,41889.0
2017-12-20 12:10:00,116.81,116.85,116.79,116.84,5600.0,104.7859,104.8218,104.768,104.8129,5600.0
2017-12-20 12:15:00,116.85,116.86,116.82,116.84,11654.0,104.8218,104.8308,104.7949,104.8129,11654.0
2017-12-20 12:20:00,116.83,116.84,116.78,116.79,5221.0,104.8039,104.8129,104.759,104.768,5221.0
2017-12-20 12:25:00,116.79,116.79,116.75,116.76,1201.0,104.768,104.768,104.7321,104.7411,1201.0
2017-12-20 12:30:00,116.74,116.76,116.73,116.75,15313.0,104.7231,104.7411,104.7142,104.7321,15313.0
2017-12-20 12:35:00,116.75,116.76,116.7,116.71,7571.0,104.7321,104.7411,104.6873,104.6962,7571.0
2017-12-20 12:40:00,116.7,116.74,116.7,116.72,2553.0,104.6873,104.7231,104.6873,104.7052,2553.0
2017-12-20 12:45:00,116.74,116.75,116.73,116.73,3285.0,104.7231,104.7321,104.7142,104.7142,3285.0
2017-12-20 12:50:00,116.73,116.74,116.72,116.74,6375.0,104.7142,104.7231,104.7052,104.7231,6375.0
2017-12-20 12:55:00,116.75,116.75,116.72,116.75,1200.0,104.7321,104.7321,104.7052,104.7321,1200.0
2017-12-20 13:00:00,116.75,116.75,116.72,116.73,5377.0,104.7321,104.7321,104.7052,104.7142,5377.0
2017-12-20 13:05:00,116.74,116.74,116.7,116.73,5550.0,104.7231,104.7231,104.6873,104.7142,5550.0
2017-12-20 13:10:00,116.73,116.74,116.69,116.69,4357.0,104.7142,104.7231,104.6783,104.6783,4357.0
2017-12-20 13:15:00,116.7,116.72,116.68,116.68,2500.0,104.6873,104.7052,104.6693,104.6693,2500.0
2017-12-20 13:20:00,116.69,116.72,116.68,116.72,5103.0,104.6783,104.7052,104.6693,104.7052,5103.0
2017-12-20 13:25:00,116.7,116.75,116.7,116.7,8892.0,104.6873,104.7321,104.6873,104.6873,8892.0
2017-12-20 13:30:00,116.72,116.78,116.7,116.77,10644.0,104.7052,104.759,104.6873,104.7501,10644.0
2017-12-20 13:35:00,116.77,116.8,116.76,116.8,7930.0,104.7501,104.777,104.7411,104.777,7930.0
2017-12-20 13:40:00,116.79,116.82,116.75,116.82,17330.0,104.768,104.7949,104.7321,104.7949,17330.0
2017-12-20 13:45:00,116.82,116.86,116.81,116.86,38745.0,104.7949,104.8308,104.7859,104.8308,38745.0
2017-12-20 13:50:00,116.86,116.87,116.83,116.86,39600.0,104.8308,104.8398,104.8039,104.8308,39600.0
2017-12-20 13:55:00,116.86,116.87,116.75,116.75,15552.0,104.8308,104.8398,104.7321,104.7321,15552.0
2017-12-20 14:00:00,116.78,116.8,116.77,116.8,7391.0,104.759,104.777,104.7501,104.777,7391.0
2017-12-20 14:05:00,116.8,116.8,116.77,116.8,9110.0,104.777,104.777,104.7501,104.777,9110.0
2017-12-20 14:10:00,116.8,116.82,116.78,116.79,10800.0,104.777,104.7949,104.759,104.768,10800.0
2017-12-20 14:15:00,116.8,116.81,116.75,116.79,7823.0,104.777,104.7859,104.7321,104.768,7823.0
2017-12-20 14:20:00,116.79,116.84,116.77,116.84,7413.0,104.768,104.8129,104.7501,104.8129,7413.0
2017-12-20 14:25:00,116.84,116.85,116.77,116.79,4582.0,104.8129,104.8218,104.7501,104.768,4582.0
2017-12-20 14:30:00,116.79,116.85,116.78,116.83,11158.0,104.768,104.8218,104.759,104.8039,11158.0
2017-12-20 14:35:00,116.82,116.85,116.81,116.83,9822.0,104.7949,104.8218,104.7859,104.8039,9822.0
2017-12-20 14:40:00,116.82,116.84,116.8,116.82,9974.0,104.7949,104.8129,104.777,104.7949,9974.0
2017-12-20 14:45:00,116.83,116.85,116.82,116.84,9142.0,104.8039,104.8218,104.7949,104.8129,9142.0
2017-12-20 14:50:00,116.85,116.86,116.83,116.84,11270.0,104.8218,104.8308,104.8039,104.8129,11270.0
2017-12-20 14:55:00,116.84,116.84,116.77,116.8,10906.0,104.8129,104.8129,104.7501,104.777,10906.0
2017-12-20 15:00:00,116.8,116.8,116.68,116.72,24378.0,104.777,104.777,104.6693,104.7052,24378.0
2017-12-20 15:05:00,116.73,116.73,116.61,116.63,19055.0,104.7142,104.7142,104.6065,104.6245,19055.0
2017-12-20 15:10:00,116.6,116.69,116.57,116.64,22307.0,104.5976,104.6783,104.5706,104.6334,22307.0
2017-12-20 15:15:00,116.63,116.72,116.62,116.7,15715.0,104.6245,104.7052,104.6155,104.6873,15715.0
2017-12-20 15:20:00,116.69,116.82,116.65,116.8,9284.0,104.6783,104.7949,104.6424,104.777,9284.0
2017-12-20 15:25:00,116.79,116.8,116.69,116.71,8205.0,104.768,104.777,104.6783,104.6962,8205.0
2017-12-20 15:30:00,116.75,116.79,116.73,116.78,6262.0,104.7321,104.768,104.7142,104.759,6262.0
2017-12-20 15:35:00,116.78,116.8,116.74,116.75,11332.0,104.759,104.777,104.7231,104.7321,11332.0
2017-12-20 15:40:00,116.72,116.76,116.72,116.73,8876.0,104.7052,104.7411,104.7052,104.7142,8876.0
2017-12-20 15:45:00,116.73,116.74,116.69,116.72,10386.0,104.7142,104.7231,104.6783,104.7052,10386.0
2017-12-20 15:50:00,116.76,116.79,116.69,116.7,23052.0,104.7411,104.768,104.6783,104.6873,23052.0
2017-12-20 15:55:00,116.71,116.74,116.7,116.74,30398.0,104.6962,104.7231,104.6873,104.7231,30398.0
2017-12-21 09:30:00,116.73,116.85,116.68,116.85,43790.0,104.7142,104.8218,104.6693,104.8218,43790.0
2017-12-21 09:35:00,116.85,116.9,116.82,116.85,12493.0,104.8218,104.8667,104.7949,104.8218,12493.0
2017-12-21 09:40:00,116.84,116.85,116.8,116.81,6550.0,104.8129,104.8218,104.777,104.7859,6550.0
2017-12-21 09:45:00,116.76,116.84,116.75,116.79,17156.0,104.7411,104.8129,104.7321,104.768,17156.0
2017-12-21 09:50:00,116.79,116.79,116.75,116.75,16215.0,104.768,104.768,104.7321,104.7321,16215.0
2017-12-21 09:55:00,116.75,116.8,116.75,116.78,8863.0,104.7321,104.777,104.7321,104.759,8863.0
2017-12-21 10:00:00,116.78,116.78,116.69,116.72,7554.0,104.759,104.759,104.6783,104.7052,7554.0
2017-12-21 10:05:00,116.71,116.76,116.69,116.76,4519.0,104.6962,104.7411,104.6783,104.7411,4519.0
2017-12-21 10:10:00,116.8,116.8,116.69,116.69,36036.0,104.777,104.777,104.6783,104.6783,36036.0
2017-12-21 10:15:00,116.7,116.7,116.66,116.67,11208.0,104.6873,104.6873,104.6514,104.6603,11208.0
2017-12-21 10:20:00,116.66,116.67,116.6,116.6,24165.0,104.6514,104.6603,104.5976,104.5976,24165.0
2017-12-21 10:25:00,116.63,116.65,116.62,116.64,3750.0,104.6245,104.6424,104.6155,104.6334,3750.0
2017-12-21 10:30:00,116.66,116.67,116.65,116.67,5196.0,104.6514,104.6603,104.6424,104.6603,5196.0
2017-12-21 10:35:00,116.67,116.83,116.67,116.73,9744.0,104.6603,104.8039,104.6603,104.7142,9744.0
2017-12-21 10:40:00,116.73,116.73,116.7,116.73,40606.0,104.7142,104.7142,104.6873,104.7142,40606.0
2017-12-21 10:45:00,116.73,116.83,116.72,116.74,17929.0,104.7142,104.8039,104.7052,104.7231,17929.0
2017-12-21 10:50:00,116.73,116.74,116.7,116.73,7175.0,104.7142,104.7231,104.6873,104.7142,7175.0
2017-12-21 10:55:00,116.73,116.74,116.71,116.72,11200.0,104.7142,104.7231,104.6962,104.7052,11200.0
2017-12-21 11:00:00,116.71,116.73,116.71,116.72,1628.0,104.6962,104.7142,104.6962,104.7052,1628.0
2017-12-21 11:05:00,116.72,116.79,116.72,116.76,6864.0,104.7052,104.768,104.7052,104.7411,6864.0
2017-12-21 11:10:00,116.76,116.77,116.75,116.76,21700.0,104.7411,104.7501,104.7321,104.7411,21700.0
2017-12-21 11:15:00,116.75,116.75,116.69,116.72,5416.0,104.7321,104.7321,104.6783,104.7052,5416.0
2017-12-21 11:20:00,116.72,116.75,116.7,116.74,4256.0,104.7052,104.7321,104.6873,104.7231,4256.0
2017-12-21 11:25:00,116.72,116.76,116.7,116.72,9510.0,104.7052,104.7411,104.6873,104.7052,9510.0
2017-12-21 11:30:00,116.75,116.75,116.75,116.75,100.0,104.7321,104.7321,104.7321,104.7321,100.0
2017-12-21 11:35:00,116.73,116.75,116.73,116.73,4103.0,104.7142,104.7321,104.7142,104.7142,4103.0
2017-12-21 11:40:00,116.74,116.8,116.72,116.75,43927.0,104.7231,104.777,104.7052,104.7321,43927.0
2017-12-21 11:45:00,116.8,116.88,116.77,116.81,22581.0,104.777,104.8487,104.7501,104.7859,22581.0
2017-12-21 11:50:00,116.79,116.8,116.77,116.78,1050.0,104.768,104.777,104.7501,104.759,1050.0
2017-12-21 11:55:00,116.79,116.81,116.77,116.8,3264.0,104.768,104.7859,104.7501,104.777,3264.0
2017-12-21 12:00:00,116.8,116.8,116.78,116.78,476.0,104.777,104.777,104.759,104.759,476.0
2017-12-21 12:05:00,116.77,116.78,116.76,116.78,1390.0,104.7501,104.759,104.7411,104.759,1390.0
2017-12-21 12:10:00,116.78,116.8,116.77,116.77,5790.0,104.759,104.777,104.7501,104.7501,5790.0
2017-12-21 12:15:00,116.76,116.78,116.75,116.78,9313.0,104.7411,104.759,104.7321,104.759,9313.0
2017-12-21 12:20:00,116.79,116.8,116.78,116.78,1300.0,104.768,104.777,104.759,104.759,1300.0
2017-12-21 12:25:00,116.8,116.83,116.79,116.8,9930.0,104.777,104.8039,104.768,104.777,9930.0
2017-12-21 12:30:00,116.81,116.81,116.81,116.81,300.0,104.7859,104.7859,104.7859,104.7859,300.0
2017-12-21 12:35:00,116.81,116.81,116.78,116.8,1660.0,104.7859,104.7859,104.759,104.777,1660.0
2017-12-21 12:40:00,116.81,116.82,116.78,116.8,37069.0,104.7859,104.7949,104.759,104.777,37069.0
2017-12-21 12:45:00,116.82,116.82,116.79,116.81,2200.0,104.7949,104.7949,104.768,104.7859,2200.0
2017-12-21 12:50:00,116.81,116.82,116.79,116.79,2000.0,104.7859,104.7949,104.768,104.768,2000.0
2017-12-21 12:55:00,116.81,116.81,116.76,116.77,6490.0,104.7859,104.7859,104.7411,104.7501,6490.0
2017-12-21 13:00:00,116.79,116.79,116.76,116.77,5210.0,104.768,104.768,104.7411,104.7501,5210.0
2017-12-21 13:05:00,116.79,116.79,116.77,116.77,1285.0,104.768,104.768,104.7501,104.7501,1285.0
2017-12-21 13:10:00,116.8,116.8,116.76,116.77,2098.0,104.777,104.777,104.7411,104.7501,2098.0
2017-12-21 13:15:00,116.77,116.79,116.76,116.79,2300.0,104.7501,104.768,104.7411,104.768,2300.0
2017-12-21 13:20:00,116.79,116.8,116.77,116.8,2397.0,104.768,104.777,104.7501,104.777,2397.0
2017-12-21 13:25:00,116.77,116.8,116.77,116.8,1100.0,104.7501,104.777,104.7501,104.777,1100.0
2017-12-21 13:30:00,116.77,116.8,116.77,116.78,3000.0,104.7501,104.777,104.7501,104.759,3000.0
2017-12-21 13:35:00,116.78,116.78,116.75,116.76,4092.0,104.759,104.759,104.7321,104.7411,4092.0
2017-12-21 13:40:00,116.75,116.78,116.75,116.78,3139.0,104.7321,104.759,104.7321,104.759,3139.0
2017-12-21 13:45:00,116.78,116.78,116.75,116.77,3859.0,104.759,104.759,104.7321,104.7501,3859.0
2017-12-21 13:50:00,116.78,116.78,116.73,116.73,18509.0,104.759,104.759,104.7142,104.7142,18509.0
2017-12-21 13:55:00,116.72,116.77,116.72,116.77,3085.0,104.7052,104.7501,104.7052,104.7501,3085.0
2017-12-21 14:00:00,116.76,116.77,116.75,116.75,8395.0,104.7411,104.7501,104.7321,104.7321,8395.0
2017-12-21 14:05:00,116.75,116.77,116.75,116.76,3539.0,104.7321,104.7501,104.7321,104.7411,3539.0
2017-12-21 14:10:00,116.76,116.77,116.72,116.75,14355.0,104.7411,104.7501,104.7052,104.7321,14355.0
2017-12-21 14:15:00,116.78,116.84,116.76,116.83,6736.0,104.759,104.8129,104.7411,104.8039,6736.0
2017-12-21 14:20:00,116.83,116.83,116.81,116.82,2900.0,104.8039,104.8039,104.7859,104.7949,2900.0
2017-12-21 14:25:00,116.83,116.83,116.78,116.78,9163.0,104.8039,104.8039,104.759,104.759,9163.0
2017-12-21 14:30:00,116.77,116.84,116.76,116.83,4344.0,104.7501,104.8129,104.7411,104.8039,4344.0
2017-12-21 14:35:00,116.84,116.84,116.77,116.82,3700.0,104.8129,104.8129,104.7501,104.7949,3700.0
2017-12-21 14:40:00,116.82,116.82,116.78,116.79,1900.0,104.7949,104.7949,104.759,104.768,1900.0
2017-12-21 14:45:00,116.8,116.82,116.77,116.77,2895.0,104.777,104.7949,104.7501,104.7501,2895.0
2017-12-21 14:50:00,116.79,116.91,116.77,116.85,17090.0,104.768,104.8756,104.7501,104.8218,17090.0
2017-12-21 14:55:00,116.89,116.89,116.85,116.85,1800.0,104.8577,104.8577,104.8218,104.8218,1800.0
2017-12-21 15:00:00,116.85,116.89,116.75,116.75,9600.0,104.8218,104.8577,104.7321,104.7321,9600.0
2017-12-21 15:05:00,116.75,116.87,116.75,116.84,6717.0,104.7321,104.8398,104.7321,104.8129,6717.0
2017-12-21 15:10:00,116.86,116.86,116.83,116.84,4708.0,104.8308,104.8308,104.8039,104.8129,4708.0
2017-12-21 15:15:00,116.83,116.85,116.82,116.85,7572.0,104.8039,104.8218,104.7949,104.8218,7572.0
2017-12-21 15:20:00,116.86,116.86,116.81,116.81,4771.0,104.8308,104.8308,104.7859,104.7859,4771.0
2017-12-21 15:25:00,116.81,116.88,116.8,116.85,10726.0,104.7859,104.8487,104.777,104.8218,10726.0
2017-12-21 15:30:00,116.85,116.85,116.82,116.82,5501.0,104.8218,104.8218,104.7949,104.7949,5501.0
2017-12-21 15:35:00,116.83,116.83,116.77,116.8,21718.0,104.8039,104.8039,104.7501,104.777,21718.0
2017-12-21 15:40:00,116.81,116.82,116.8,116.81,14496.0,104.7859,104.7949,104.777,104.7859,14496.0
2017-12-21 15:45:00,116.81,116.82,116.8,116.8,15083.0,104.7859,104.7949,104.777,104.777,15083.0
2017-12-21 15:50:00,116.8,116.81,116.8,116.8,53457.0,104.777,104.7859,104.777,104.777,53457.0
2017-12-21 15:55:00,116.8,116.81,116.68,116.71,67786.0,104.777,104.7859,104.6693,104.6962,67786.0
2017-12-22 09:30:00,116.72,116.86,116.64,116.64,14155.0,104.7052,104.8308,104.6334,104.6334,14155.0
2017-12-22 09:35:00,116.61,116.8,116.61,116.72,66450.0,104.6065,104.777,104.6065,104.7052,66450.0
2017-12-22 09:40:00,116.72,116.82,116.64,116.82,50700.0,104.7052,104.7949,104.6334,104.7949,50700.0
2017-12-22 09:45:00,116.78,117.38,116.74,117.01,254911.0,104.759,105.2973,104.7231,104.9654,254911.0
2017-12-22 09:50:00,117.07,117.09,116.91,117.01,49182.0,105.0192,105.0371,104.8756,104.9654,49182.0
2017-12-22 09:55:00,117.0,117.04,116.94,116.98,27447.0,104.9564,104.9923,104.9026,104.9384,27447.0
2017-12-22 10:00:00,116.98,116.99,116.81,116.81,7640.0,104.9384,104.9474,104.7859,104.7859,7640.0
2017-12-22 10:05:00,116.82,116.92,116.82,116.92,10460.0,104.7949,104.8846,104.7949,104.8846,10460.0
2017-12-22 10:10:00,116.94,116.98,116.92,116.94,11659.0,104.9026,104.9384,104.8846,104.9026,11659.0
2017-12-22 10:15:00,116.94,116.95,116.92,116.93,8441.0,104.9026,104.9115,104.8846,104.8936,8441.0
2017-12-22 10:20:00,116.94,116.95,116.91,116.95,18270.0,104.9026,104.9115,104.8756,104.9115,18270.0
2017-12-22 10:25:00,116.95,116.95,116.83,116.83,4600.0,104.9115,104.9115,104.8039,104.8039,4600.0
2017-12-22 10:30:00,116.81,116.82,116.7,116.74,16544.0,104.7859,104.7949,104.6873,104.7231,16544.0
2017-12-22 10:35:00,116.73,116.77,116.71,116.74,53233.0,104.7142,104.7501,104.6962,104.7231,53233.0
2017-12-22 10:40:00,116.75,116.77,116.72,116.74,15409.0,104.7321,104.7501,104.7052,104.7231,15409.0
2017-12-22 10:45:00,116.74,116.76,116.72,116.74,17202.0,104.7231,104.7411,104.7052,104.7231,17202.0
2017-12-22 10:50:00,116.73,116.78,116.73,116.75,9145.0,104.7142,104.759,104.7142,104.7321,9145.0
2017-12-22 10:55:00,116.77,116.79,116.75,116.76,9674.0,104.7501,104.768,104.7321,104.7411,9674.0
2017-12-22 11:00:00,116.74,116.77,116.72,116.72,12887.0,104.7231,104.7501,104.7052,104.7052,12887.0
2017-12-22 11:05:00,116.74,116.77,116.73,116.73,22417.0,104.7231,104.7501,104.7142,104.7142,22417.0
2017-12-22 11:10:00,116.72,116.77,116.69,116.77,79531.0,104.7052,104.7501,104.6783,104.7501,79531.0
2017-12-22 11:15:00,116.75,116.78,116.71,116.72,2700.0,104.7321,104.759,104.6962,104.7052,2700.0
2017-12-22 11:20:00,116.72,116.73,116.7,116.73,15216.0,104.7052,104.7142,104.6873,104.7142,15216.0
2017-12-22 11:25:00,116.73,116.74,116.72,116.73,8378.0,104.7142,104.7231,104.7052,104.7142,8378.0
2017-12-22 11:30:00,116.73,116.75,116.71,116.74,6903.0,104.7142,104.7321,104.6962,104.7231,6903.0
2017-12-22 11:35:00,116.73,116.75,116.72,116.73,10700.0,104.7142,104.7321,104.7052,104.7142,10700.0
2017-12-22 11:40:00,116.74,116.75,116.73,116.73,5200.0,104.7231,104.7321,104.7142,104.7142,5200.0
2017-12-22 11:45:00,116.73,116.74,116.73,116.73,2288.0,104.7142,104.7231,104.7142,104.7142,2288.0
2017-12-22 11:50:00,116.73,116.74,116.71,116.71,1800.0,104.7142,104.7231,104.6962,104.6962,1800.0
2017-12-22 11:55:00,116.73,116.74,116.71,116.71,9510.0,104.7142,104.7231,104.6962,104.6962,9510.0
2017-12-22 12:00:00,116.71,116.72,116.67,116.68,9979.0,104.6962,104.7052,104.6603,104.6693,9979.0
2017-12-22 12:05:00,116.67,116.7,116.67,116.68,4888.0,104.6603,104.6873,104.6603,104.6693,4888.0
2017-12-22 12:10:00,116.68,116.68,116.65,116.66,1813.0,104.6693,104.6693,104.6424,104.6514,1813.0
2017-12-22 12:15:00,116.66,116.68,116.65,116.67,2950.0,104.6514,104.6693,104.6424,104.6603,2950.0
2017-12-22 12:20:00,116.67,116.67,116.65,116.66,1700.0,104.6603,104.6603,104.6424,104.6514,1700.0
2017-12-22 12:25:00,116.67,116.75,116.64,116.75,11867.0,104.6603,104.7321,104.6334,104.7321,11867.0
2017-12-22 12:30:00,116.73,116.74,116.71,116.74,4660.0,104.7142,104.7231,104.6962,104.7231,4660.0
2017-12-22 12:35:00,116.71,116.73,116.67,116.68,4557.0,104.6962,104.7142,104.6603,104.6693,4557.0
2017-12-22 12:40:00,116.71,116.71,116.65,116.66,2100.0,104.6962,104.6962,104.6424,104.6514,2100.0
2017-12-22 12:45:00,116.69,116.71,116.67,116.71,3842.0,104.6783,104.6962,104.6603,104.6962,3842.0
2017-12-22 12:50:00,116.71,116.72,116.65,116.65,8100.0,104.6962,104.7052,104.6424,104.6424,8100.0
2017-12-22 12:55:00,116.67,116.68,116.64,116.65,2350.0,104.6603,104.6693,104.6334,104.6424,2350.0
2017-12-22 13:00:00,116.67,116.68,116.65,116.68,1000.0,104.6603,104.6693,104.6424,104.6693,1000.0
2017-12-22 13:05:00,116.67,116.75,116.62,116.74,11058.0,104.6603,104.7321,104.6155,104.7231,11058.0
2017-12-22 13:10:00,116.75,116.99,116.72,116.97,16114.0,104.7321,104.9474,104.7052,104.9295,16114.0
2017-12-22 13:15:00,117.0,117.0,116.97,117.0,18010.0,104.9564,104.9564,104.9295,104.9564,18010.0
2017-12-22 13:20:00,116.99,117.0,116.99,116.99,16447.0,104.9474,104.9564,104.9474,104.9474,16447.0
2017-12-22 13:25:00,116.98,117.02,116.98,117.0,19500.0,104.9384,104.9743,104.9384,104.9564,19500.0
2017-12-22 13:30:00,116.98,116.98,116.88,116.89,5738.0,104.9384,104.9384,104.8487,104.8577,5738.0
2017-12-22 13:35:00,116.9,116.93,116.89,116.92,10447.0,104.8667,104.8936,104.8577,104.8846,10447.0
2017-12-22 13:40:00,116.92,116.94,116.88,116.92,2572.0,104.8846,104.9026,104.8487,104.8846,2572.0
2017-12-22 13:45:00,116.94,116.95,116.9,116.91,3200.0,104.9026,104.9115,104.8667,104.8756,3200.0
2017-12-22 13:50:00,116.9,116.92,116.82,116.92,8127.0,104.8667,104.8846,104.7949,104.8846,8127.0
2017-12-22 13:55:00,116.91,116.98,116.88,116.88,9500.0,104.8756,104.9384,104.8487,104.8487,9500.0
2017-12-22 14:00:00,116.89,116.92,116.84,116.87,4100.0,104.8577,104.8846,104.8129,104.8398,4100.0
2017-12-22 14:05:00,116.87,116.88,116.85,116.88,1175.0,104.8398,104.8487,104.8218,104.8487,1175.0
2017-12-22 14:10:00,116.85,116.88,116.85,116.88,3400.0,104.8218,104.8487,104.8218,104.8487,3400.0
2017-12-22 14:15:00,116.86,116.89,116.86,116.89,1800.0,104.8308,104.8577,104.8308,104.8577,1800.0
2017-12-22 14:20:00,116.89,116.91,116.84,116.84,7113.0,104.8577,104.8756,104.8129,104.8129,7113.0
2017-12-22 14:25:00,116.84,116.84,116.75,116.76,10988.0,104.8129,104.8129,104.7321,104.7411,10988.0
2017-12-22 14:30:00,116.76,116.79,116.71,116.79,3400.0,104.7411,104.768,104.6962,104.768,3400.0
2017-12-22 14:35:00,116.75,116.8,116.73,116.73,4344.0,104.7321,104.777,104.7142,104.7142,4344.0
2017-12-22 14:40:00,116.73,116.78,116.68,116.69,3697.0,104.7142,104.759,104.6693,104.6783,3697.0
2017-12-22 14:45:00,116.7,116.74,116.69,116.73,5210.0,104.6873,104.7231,104.6783,104.7142,5210.0
2017-12-22 14:50:00,116.74,116.75,116.71,116.71,3177.0,104.7231,104.7321,104.6962,104.6962,3177.0
2017-12-22 14:55:00,116.71,116.8,116.71,116.78,5100.0,104.6962,104.777,104.6962,104.759,5100.0
2017-12-22 15:00:00,116.76,116.8,116.76,116.78,1899.0,104.7411,104.777,104.7411,104.759,1899.0
2017-12-22 15:05:00,116.77,116.78,116.75,116.75,3351.0,104.7501,104.759,104.7321,104.7321,3351.0
2017-12-22 15:10:00,116.77,116.78,116.75,116.76,4500.0,104.7501,104.759,104.7321,104.7411,4500.0
2017-12-22 15:15:00,116.75,116.76,116.72,116.75,6121.0,104.7321,104.7411,104.7052,104.7321,6121.0
2017-12-22 15:20:00,116.73,116.8,116.73,116.8,7199.0,104.7142,104.777,104.7142,104.777,7199.0
2017-12-22 15:25:00,116.76,116.8,116.76,116.79,2944.0,104.7411,104.777,104.7411,104.768,2944.0
2017-12-22 15:30:00,116.77,116.79,116.77,116.78,6650.0,104.7501,104.768,104.7501,104.759,6650.0
2017-12-22 15:35:00,116.79,116.89,116.78,116.83,10828.0,104.768,104.8577,104.759,104.8039,10828.0
2017-12-22 15:40:00,116.81,116.85,116.71,116.78,9841.0,104.7859,104.8218,104.6962,104.759,9841.0
2017-12-22 15:45:00,116.75,116.87,116.69,116.79,15600.0,104.7321,104.8398,104.6783,104.768,15600.0
2017-12-22 15:50:00,116.78,116.78,116.7,116.7,30713.0,104.759,104.759,104.6873,104.6873,30713.0
2017-12-22 15:55:00,116.7,116.76,116.66,116.73,39260.0,104.6873,104.7411,104.6514,104.7142,39260.0
2017-12-26 09:30:00,116.61,116.81,116.61,116.68,11990.0,104.6065,104.7859,104.6065,104.6693,11990.0
2017-12-26 09:35:00,116.62,116.75,116.49,116.63,18512.0,104.6155,104.7321,104.4989,104.6245,18512.0
2017-12-26 09:40:00,116.56,116.84,116.56,116.74,16832.0,104.5617,104.8129,104.5617,104.7231,16832.0
2017-12-26 09:45:00,116.7,116.76,116.64,116.73,19671.0,104.6873,104.7411,104.6334,104.7142,19671.0
2017-12-26 09:50:00,116.7,116.73,116.66,116.71,6000.0,104.6873,104.7142,104.6514,104.6962,6000.0
2017-12-26 09:55:00,116.7,116.75,116.65,116.71,58150.0,104.6873,104.7321,104.6424,104.6962,58150.0
2017-12-26 10:00:00,116.69,116.73,116.65,116.65,7000.0,104.6783,104.7142,104.6424,104.6424,7000.0
2017-12-26 10:05:00,116.65,116.75,116.65,116.69,4062.0,104.6424,104.7321,104.6424,104.6783,4062.0
2017-12-26 10:10:00,116.69,116.69,116.65,116.66,3930.0,104.6783,104.6783,104.6424,104.6514,3930.0
2017-12-26 10:15:00,116.65,116.65,116.58,116.59,5802.0,104.6424,104.6424,104.5796,104.5886,5802.0
2017-12-26 10:20:00,116.62,116.75,116.57,116.67,10093.0,104.6155,104.7321,104.5706,104.6603,10093.0
2017-12-26 10:25:00,116.67,116.68,116.63,116.63,1200.0,104.6603,104.6693,104.6245,104.6245,1200.0
2017-12-26 10:30:00,116.67,116.69,116.62,116.63,6745.0,104.6603,104.6783,104.6155,104.6245,6745.0
2017-12-26 10:35:00,116.64,116.66,116.59,116.63,4580.0,104.6334,104.6514,104.5886,104.6245,4580.0
2017-12-26 10:40:00,116.62,116.72,116.58,116.66,8475.0,104.6155,104.7052,104.5796,104.6514,8475.0
2017-12-26 10:45:00,116.67,116.68,116.58,116.62,29630.0,104.6603,104.6693,104.5796,104.6155,29630.0
2017-12-26 10:50:00,116.59,116.62,116.55,116.55,21637.0,104.5886,104.6155,104.5527,104.5527,21637.0
2017-12-26 10:55:00,116.57,116.61,116.54,116.56,14905.0,104.5706,104.6065,104.5437,104.5617,14905.0
2017-12-26 11:00:00,116.56,116.62,116.53,116.58,15979.0,104.5617,104.6155,104.5348,104.5796,15979.0
2017-12-26 11:05:00,116.57,116.62,116.57,116.58,2400.0,104.5706,104.6155,104.5706,104.5796,2400.0
2017-12-26 11:10:00,116.58,116.62,116.56,116.59,5396.0,104.5796,104.6155,104.5617,104.5886,5396.0
2017-12-26 11:15:00,116.58,116.59,116.55,116.55,27477.0,104.5796,104.5886,104.5527,104.5527,27477.0
2017-12-26 11:20:00,116.56,116.66,116.55,116.66,15996.0,104.5617,104.6514,104.5527,104.6514,15996.0
2017-12-26 11:25:00,116.65,116.65,116.63,116.64,3885.0,104.6424,104.6424,104.6245,104.6334,3885.0
2017-12-26 11:30:00,116.65,116.72,116.63,116.63,10648.0,104.6424,104.7052,104.6245,104.6245,10648.0
2017-12-26 11:35:00,116.61,116.66,116.61,116.65,1550.0,104.6065,104.6514,104.6065,104.6424,1550.0
2017-12-26 11:40:00,116.66,116.66,116.61,116.62,1800.0,104.6514,104.6514,104.6065,104.6155,1800.0
2017-12-26 11:45:00,116.61,116.64,116.61,116.61,2250.0,104.6065,104.6334,104.6065,104.6065,2250.0
2017-12-26 11:50:00,116.61,116.64,116.6,116.6,1859.0,104.6065,104.6334,104.5976,104.5976,1859.0
2017-12-26 11:55:00,116.6,116.64,116.6,116.6,3238.0,104.5976,104.6334,104.5976,104.5976,3238.0
2017-12-26 12:00:00,116.6,116.63,116.6,116.61,1200.0,104.5976,104.6245,104.5976,104.6065,1200.0
2017-12-26 12:05:00,116.64,116.65,116.61,116.62,844.0,104.6334,104.6424,104.6065,104.6155,844.0
2017-12-26 12:10:00,116.62,116.62,116.6,116.6,1225.0,104.6155,104.6155,104.5976,104.5976,1225.0
2017-12-26 12:15:00,116.6,116.62,116.57,116.57,2500.0,104.5976,104.6155,104.5706,104.5706,2500.0
2017-12-26 12:20:00,116.56,116.58,116.55,116.57,800.0,104.5617,104.5796,104.5527,104.5706,800.0
2017-12-26 12:25:00,116.55,116.57,116.55,116.55,2100.0,104.5527,104.5706,104.5527,104.5527,2100.0
2017-12-26 12:30:00,116.55,116.57,116.55,116.57,1509.0,104.5527,104.5706,104.5527,104.5706,1509.0
2017-12-26 12:35:00,116.56,116.58,116.55,116.56,2050.0,104.5617,104.5796,104.5527,104.5617,2050.0
2017-12-26 12:40:00,116.57,116.58,116.56,116.57,4050.0,104.5706,104.5796,104.5617,104.5706,4050.0
2017-12-26 12:45:00,116.57,116.6,116.56,116.59,6619.0,104.5706,104.5976,104.5617,104.5886,6619.0
2017-12-26 12:50:00,116.6,116.65,116.6,116.65,2899.0,104.5976,104.6424,104.5976,104.6424,2899.0
2017-12-26 12:55:00,116.63,116.65,116.61,116.61,2437.0,104.6245,104.6424,104.6065,104.6065,2437.0
2017-12-26 13:00:00,116.61,116.63,116.61,116.63,500.0,104.6065,104.6245,104.6065,104.6245,500.0
2017-12-26 13:05:00,116.63,116.63,116.61,116.63,934.0,104.6245,104.6245,104.6065,104.6245,934.0
2017-12-26 13:10:00,116.63,116.64,116.61,116.64,1300.0,104.6245,104.6334,104.6065,104.6334,1300.0
2017-12-26 13:15:00,116.64,116.67,116.63,116.67,2980.0,104.6334,104.6603,104.6245,104.6603,2980.0
2017-12-26 13:20:00,116.65,116.67,116.63,116.65,7344.0,104.6424,104.6603,104.6245,104.6424,7344.0
2017-12-26 13:25:00,116.67,116.69,116.63,116.66,5900.0,104.6603,104.6783,104.6245,104.6514,5900.0
2017-12-26 13:30:00,116.65,116.66,116.64,116.66,905.0,104.6424,104.6514,104.6334,104.6514,905.0
2017-12-26 13:35:00,116.69,116.69,116.63,116.66,460.0,104.6783,104.6783,104.6245,104.6514,460.0
2017-12-26 13:40:00,116.69,116.69,116.63,116.65,1800.0,104.6783,104.6783,104.6245,104.6424,1800.0
2017-12-26 13:45:00,116.65,116.66,116.63,116.65,10018.0,104.6424,104.6514,104.6245,104.6424,10018.0
2017-12-26 13:50:00,116.67,116.67,116.59,116.61,5900.0,104.6603,104.6603,104.5886,104.6065,5900.0
2017-12-26 13:55:00,116.6,116.64,116.6,116.6,300.0,104.5976,104.6334,104.5976,104.5976,300.0
2017-12-26 14:00:00,116.62,116.64,116.6,116.6,14196.0,104.6155,104.6334,104.5976,104.5976,14196.0
2017-12-26 14:05:00,116.59,116.61,116.57,116.57,1328.0,104.5886,104.6065,104.5706,104.5706,1328.0
2017-12-26 14:10:00,116.58,116.66,116.57,116.61,3597.0,104.5796,104.6514,104.5706,104.6065,3597.0
2017-12-26 14:15:00,116.63,116.64,116.6,116.63,2079.0,104.6245,104.6334,104.5976,104.6245,2079.0
2017-12-26 14:20:00,116.63,116.64,116.6,116.63,3003.0,104.6245,104.6334,104.5976,104.6245,3003.0
2017-12-26 14:25:00,116.63,116.63,116.61,116.63,2621.0,104.6245,104.6245,104.6065,104.6245,2621.0
2017-12-26 14:30:00,116.6,116.76,116.6,116.69,22876.0,104.5976,104.7411,104.5976,104.6783,22876.0
2017-12-26 14:35:00,116.68,116.72,116.66,116.69,2016.0,104.6693,104.7052,104.6514,104.6783,2016.0
2017-12-26 14:40:00,116.69,116.7,116.66,116.66,2800.0,104.6783,104.6873,104.6514,104.6514,2800.0
2017-12-26 14:45:00,116.7,116.7,116.66,116.66,3900.0,104.6873,104.6873,104.6514,104.6514,3900.0
2017-12-26 14:50:00,116.67,116.69,116.66,116.66,16110.0,104.6603,104.6783,104.6514,104.6514,16110.0
2017-12-26 14:55:00,116.65,116.67,116.65,116.65,5646.0,104.6424,104.6603,104.6424,104.6424,5646.0
2017-12-26 15:00:00,116.66,116.68,116.65,116.67,3053.0,104.6514,104.6693,104.6424,104.6603,3053.0
2017-12-26 15:05:00,116.66,116.67,116.62,116.65,6075.0,104.6514,104.6603,104.6155,104.6424,6075.0
2017-12-26 15:10:00,116.63,116.64,116.6,116.6,8850.0,104.6245,104.6334,104.5976,104.5976,8850.0
2017-12-26 15:15:00,116.63,116.63,116.59,116.61,9023.0,104.6245,104.6245,104.5886,104.6065,9023.0
2017-12-26 15:20:00,116.61,116.62,116.6,116.6,7326.0,104.6065,104.6155,104.5976,104.5976,7326.0
2017-12-26 15:25:00,116.59,116.61,116.58,116.58,10387.0,104.5886,104.6065,104.5796,104.5796,10387.0
2017-12-26 15:30:00,116.58,116.61,116.56,116.58,5218.0,104.5796,104.6065,104.5617,104.5796,5218.0
2017-12-26 15:35:00,116.58,116.6,116.57,116.6,2630.0,104.5796,104.5976,104.5706,104.5976,2630.0
2017-12-26 15:40:00,116.59,116.6,116.56,116.59,3955.0,104.5886,104.5976,104.5617,104.5886,3955.0
2017-12-26 15:45:00,116.59,116.59,116.55,116.55,7703.0,104.5886,104.5886,104.5527,104.5527,7703.0
2017-12-26 15:50:00,116.55,116.56,116.49,116.5,45832.0,104.5527,104.5617,104.4989,104.5078,45832.0
2017-12-26 15:55:00,116.49,116.6,116.49,116.59,42241.0,104.4989,104.5976,104.4989,104.5886,42241.0
2017-12-27 09:30:00,116.7,116.75,116.61,116.72,29686.0,104.6873,104.7321,104.6065,104.7052,29686.0
2017-12-27 09:35:00,116.7,116.7,116.55,116.55,5398.0,104.6873,104.6873,104.5527,104.5527,5398.0
2017-12-27 09:40:00,116.59,116.64,116.5,116.5,15297.0,104.5886,104.6334,104.5078,104.5078,15297.0
2017-12-27 09:45:00,116.51,116.59,116.47,116.53,41529.0,104.5168,104.5886,104.4809,104.5348,41529.0
2017-12-27 09:50:00,116.55,116.75,116.55,116.71,26694.0,104.5527,104.7321,104.5527,104.6962,26694.0
2017-12-27 09:55:00,116.71,116.8,116.69,116.77,25816.0,104.6962,104.777,104.6783,104.7501,25816.0
2017-12-27 10:00:00,116.76,116.76,116.64,116.64,9905.0,104.7411,104.7411,104.6334,104.6334,9905.0
2017-12-27 10:05:00,116.63,116.69,116.6,116.65,12592.0,104.6245,104.6783,104.5976,104.6424,12592.0
2017-12-27 10:10:00,116.65,116.68,116.63,116.65,8124.0,104.6424,104.6693,104.6245,104.6424,8124.0
2017-12-27 10:15:00,116.66,116.72,116.65,116.69,6144.0,104.6514,104.7052,104.6424,104.6783,6144.0
2017-12-27 10:20:00,116.7,116.74,116.7,116.72,4499.0,104.6873,104.7231,104.6873,104.7052,4499.0
2017-12-27 10:25:00,116.71,116.71,116.66,116.66,10018.0,104.6962,104.6962,104.6514,104.6514,10018.0
2017-12-27 10:30:00,116.66,116.72,116.66,116.68,7871.0,104.6514,104.7052,104.6514,104.6693,7871.0
2017-12-27 10:35:00,116.66,116.68,116.65,116.68,900.0,104.6514,104.6693,104.6424,104.6693,900.0
2017-12-27 10:40:00,116.63,116.67,116.62,116.66,2500.0,104.6245,104.6603,104.6155,104.6514,2500.0
2017-12-27 10:45:00,116.65,116.69,116.65,116.67,4100.0,104.6424,104.6783,104.6424,104.6603,4100.0
2017-12-27 10:50:00,116.67,116.7,116.67,116.68,3108.0,104.6603,104.6873,104.6603,104.6693,3108.0
2017-12-27 10:55:00,116.7,116.7,116.68,116.7,1700.0,104.6873,104.6873,104.6693,104.6873,1700.0
2017-12-27 11:00:00,116.7,116.7,116.66,116.68,4182.0,104.6873,104.6873,104.6514,104.6693,4182.0
2017-12-27 11:05:00,116.7,116.79,116.7,116.78,4935.0,104.6873,104.768,104.6873,104.759,4935.0
2017-12-27 11:10:00,116.78,116.8,116.75,116.77,6990.0,104.759,104.777,104.7321,104.7501,6990.0
2017-12-27 11:15:00,116.78,116.79,116.76,116.78,6600.0,104.759,104.768,104.7411,104.759,6600.0
2017-12-27 11:20:00,116.78,116.87,116.77,116.77,8115.0,104.759,104.8398,104.7501,104.7501,8115.0
2017-12-27 11:25:00,116.77,116.77,116.7,116.7,7700.0,104.7501,104.7501,104.6873,104.6873,7700.0
2017-12-27 11:30:00,116.68,116.75,116.68,116.73,7137.0,104.6693,104.7321,104.6693,104.7142,7137.0
2017-12-27 11:35:00,116.73,116.73,116.69,116.72,8156.0,104.7142,104.7142,104.6783,104.7052,8156.0
2017-12-27 11:40:00,116.73,116.73,116.71,116.71,4785.0,104.7142,104.7142,104.6962,104.6962,4785.0
2017-12-27 11:45:00,116.72,116.72,116.68,116.69,8393.0,104.7052,104.7052,104.6693,104.6783,8393.0
2017-12-27 11:50:00,116.67,116.71,116.67,116.71,5700.0,104.6603,104.6962,104.6603,104.6962,5700.0
2017-12-27 11:55:00,116.71,116.73,116.69,116.71,10374.0,104.6962,104.7142,104.6783,104.6962,10374.0
2017-12-27 12:00:00,116.7,116.71,116.7,116.71,1900.0,104.6873,104.6962,104.6873,104.6962,1900.0
2017-12-27 12:05:00,116.72,116.72,116.68,116.69,19352.0,104.7052,104.7052,104.6693,104.6783,19352.0
2017-12-27 12:10:00,116.68,116.69,116.66,116.66,17113.0,104.6693,104.6783,104.6514,104.6514,17113.0
2017-12-27 12:15:00,116.66,116.68,116.66,116.68,2212.0,104.6514,104.6693,104.6514,104.6693,2212.0
2017-12-27 12:20:00,116.68,116.69,116.67,116.69,30847.0,104.6693,104.6783,104.6603,104.6783,30847.0
2017-12-27 12:25:00,116.7,116.7,116.65,116.65,22400.0,104.6873,104.6873,104.6424,104.6424,22400.0
2017-12-27 12:30:00,116.65,116.68,116.63,116.66,8702.0,104.6424,104.6693,104.6245,104.6514,8702.0
2017-12-27 12:35:00,116.66,116.67,116.65,116.66,1169.0,104.6514,104.6603,104.6424,104.6514,1169.0
2017-12-27 12:40:00,116.67,116.67,116.65,116.67,4000.0,104.6603,104.6603,104.6424,104.6603,4000.0
2017-12-27 12:45:00,116.68,116.69,116.62,116.62,5500.0,104.6693,104.6783,104.6155,104.6155,5500.0
2017-12-27 12:50:00,116.64,116.67,116.64,116.67,8626.0,104.6334,104.6603,104.6334,104.6603,8626.0
2017-12-27 12:55:00,116.67,116.67,116.64,116.66,3200.0,104.6603,104.6603,104.6334,104.6514,3200.0
2017-12-27 13:00:00,116.65,116.66,116.6,116.6,7097.0,104.6424,104.6514,104.5976,104.5976,7097.0
2017-12-27 13:05:00,116.61,116.65,116.6,116.65,6286.0,104.6065,104.6424,104.5976,104.6424,6286.0
2017-12-27 13:10:00,116.66,116.68,116.66,116.66,50500.0,104.6514,104.6693,104.6514,104.6514,50500.0
2017-12-27 13:15:00,116.64,116.72,116.63,116.7,32813.0,104.6334,104.7052,104.6245,104.6873,32813.0
2017-12-27 13:20:00,116.71,116.72,116.69,116.7,3400.0,104.6962,104.7052,104.6783,104.6873,3400.0
2017-12-27 13:25:00,116.7,116.7,116.69,116.7,3403.0,104.6873,104.6873,104.6783,104.6873,3403.0
2017-12-27 13:30:00,116.7,116.7,116.69,116.7,2300.0,104.6873,104.6873,104.6783,104.6873,2300.0
2017-12-27 13:35:00,116.7,116.7,116.69,116.7,3584.0,104.6873,104.6873,104.6783,104.6873,3584.0
2017-12-27 13:40:00,116.7,116.71,116.69,116.7,13300.0,104.6873,104.6962,104.6783,104.6873,13300.0
2017-12-27 13:45:00,116.7,116.7,116.69,116.7,2000.0,104.6873,104.6873,104.6783,104.6873,2000.0
2017-12-27 13:50:00,116.7,116.7,116.69,116.7,2425.0,104.6873,104.6873,104.6783,104.6873,2425.0
2017-12-27 13:55:00,116.7,116.7,116.69,116.7,2710.0,104.6873,104.6873,104.6783,104.6873,2710.0
2017-12-27 14:00:00,116.7,116.7,116.67,116.67,3860.0,104.6873,104.6873,104.6603,104.6603,3860.0
2017-12-27 14:05:00,116.67,116.68,116.65,116.65,3283.0,104.6603,104.6693,104.6424,104.6424,3283.0
2017-12-27 14:10:00,116.67,116.68,116.66,116.68,4000.0,104.6603,104.6693,104.6514,104.6693,4000.0
2017-12-27 14:15:00,116.68,116.7,116.67,116.69,2719.0,104.6693,104.6873,104.6603,104.6783,2719.0
2017-12-27 14:20:00,116.69,116.71,116.68,116.7,10515.0,104.6783,104.6962,104.6693,104.6873,10515.0
2017-12-27 14:25:00,116.7,116.73,116.69,116.73,2850.0,104.6873,104.7142,104.6783,104.7142,2850.0
2017-12-27 14:30:00,116.73,116.78,116.72,116.75,18963.0,104.7142,104.759,104.7052,104.7321,18963.0
2017-12-27 14:35:00,116.74,116.74,116.72,116.72,5627.0,104.7231,104.7231,104.7052,104.7052,5627.0
2017-12-27 14:40:00,116.73,116.73,116.72,116.73,4563.0,104.7142,104.7142,104.7052,104.7142,4563.0
2017-12-27 14:45:00,116.73,116.79,116.73,116.78,30000.0,104.7142,104.768,104.7142,104.759,30000.0
2017-12-27 14:50:00,116.78,116.78,116.73,116.74,9838.0,104.759,104.759,104.7142,104.7231,9838.0
2017-12-27 14:55:00,116.74,116.76,116.74,116.75,13818.0,104.7231,104.7411,104.7231,104.7321,13818.0
2017-12-27 15:00:00,116.75,116.76,116.69,116.75,16336.0,104.7321,104.7411,104.6783,104.7321,16336.0
2017-12-27 15:05:00,116.74,116.74,116.67,116.67,11744.0,104.7231,104.7231,104.6603,104.6603,11744.0
2017-12-27 15:10:00,116.67,116.8,116.67,116.8,31160.0,104.6603,104.777,104.6603,104.777,31160.0
2017-12-27 15:15:00,116.79,116.87,116.77,116.83,10314.0,104.768,104.8398,104.7501,104.8039,10314.0
2017-12-27 15:20:00,116.83,116.84,116.6,116.68,38332.0,104.8039,104.8129,104.5976,104.6693,38332.0
2017-12-27 15:25:00,116.69,116.78,116.68,116.77,10454.0,104.6783,104.759,104.6693,104.7501,10454.0
2017-12-27 15:30:00,116.79,116.87,116.78,116.87,19583.0,104.768,104.8398,104.759,104.8398,19583.0
2017-12-27 15:35:00,116.86,116.87,116.77,116.84,11865.0,104.8308,104.8398,104.7501,104.8129,11865.0
2017-12-27 15:40:00,116.85,116.86,116.77,116.77,10369.0,104.8218,104.8308,104.7501,104.7501,10369.0
2017-12-27 15:45:00,116.79,116.81,116.75,116.77,7089.0,104.768,104.7859,104.7321,104.7501,7089.0
2017-12-27 15:50:00,116.75,116.79,116.74,116.74,9605.0,104.7321,104.768,104.7231,104.7231,9605.0
2017-12-27 15:55:00,116.76,116.78,116.69,116.7,18222.0,104.7411,104.759,104.6783,104.6873,18222.0
2017-12-28 09:30:00,116.63,116.75,116.55,116.75,25201.0,104.6245,104.7321,104.5527,104.7321,25201.0
2017-12-28 09:35:00,116.72,116.78,116.72,116.75,4300.0,104.7052,104.759,104.7052,104.7321,4300.0
2017-12-28 09:40:00,116.76,116.79,116.75,116.77,7300.0,104.7411,104.768,104.7321,104.7501,7300.0
2017-12-28 09:45:00,116.76,116.86,116.75,116.86,18675.0,104.7411,104.8308,104.7321,104.8308,18675.0
2017-12-28 09:50:00,116.82,116.86,116.77,116.77,1200.0,104.7949,104.8308,104.7501,104.7501,1200.0
2017-12-28 09:55:00,116.79,116.79,116.71,116.71,5953.0,104.768,104.768,104.6962,104.6962,5953.0
2017-12-28 10:00:00,116.71,116.76,116.71,116.76,5672.0,104.6962,104.7411,104.6962,104.7411,5672.0
2017-12-28 10:05:00,116.74,116.74,116.73,116.74,650.0,104.7231,104.7231,104.7142,104.7231,650.0
2017-12-28 10:10:00,116.76,116.77,116.72,116.76,8652.0,104.7411,104.7501,104.7052,104.7411,8652.0
2017-12-28 10:15:00,116.75,116.75,116.73,116.75,6037.0,104.7321,104.7321,104.7142,104.7321,6037.0
2017-12-28 10:20:00,116.75,116.78,116.74,116.78,25984.0,104.7321,104.759,104.7231,104.759,25984.0
2017-12-28 10:25:00,116.75,116.81,116.75,116.77,7154.0,104.7321,104.7859,104.7321,104.7501,7154.0
2017-12-28 10:30:00,116.77,116.78,116.75,116.78,3300.0,104.7501,104.759,104.7321,104.759,3300.0
2017-12-28 10:35:00,116.78,116.81,116.77,116.8,2030.0,104.759,104.7859,104.7501,104.777,2030.0
2017-12-28 10:40:00,116.8,116.81,116.77,116.77,1600.0,104.777,104.7859,104.7501,104.7501,1600.0
2017-12-28 10:45:00,116.79,116.79,116.77,116.79,1400.0,104.768,104.768,104.7501,104.768,1400.0
2017-12-28 10:50:00,116.78,116.85,116.78,116.82,3200.0,104.759,104.8218,104.759,104.7949,3200.0
2017-12-28 10:55:00,116.83,116.86,116.83,116.84,2925.0,104.8039,104.8308,104.8039,104.8129,2925.0
2017-12-28 11:00:00,116.84,116.85,116.8,116.83,28095.0,104.8129,104.8218,104.777,104.8039,28095.0
2017-12-28 11:05:00,116.83,116.87,116.82,116.87,11700.0,104.8039,104.8398,104.7949,104.8398,11700.0
2017-12-28 11:10:00,116.87,116.9,116.83,116.9,4741.0,104.8398,104.8667,104.8039,104.8667,4741.0
2017-12-28 11:15:00,116.9,116.9,116.86,116.86,771.0,104.8667,104.8667,104.8308,104.8308,771.0
2017-12-28 11:20:00,116.86,116.89,116.86,116.88,900.0,104.8308,104.8577,104.8308,104.8487,900.0
2017-12-28 11:25:00,116.86,116.91,116.86,116.9,9480.0,104.8308,104.8756,104.8308,104.8667,9480.0
2017-12-28 11:30:00,116.9,116.93,116.9,116.92,7566.0,104.8667,104.8936,104.8667,104.8846,7566.0
2017-12-28 11:35:00,116.91,116.97,116.91,116.97,6300.0,104.8756,104.9295,104.8756,104.9295,6300.0
2017-12-28 11:40:00,116.97,117.01,116.95,117.01,9022.0,104.9295,104.9654,104.9115,104.9654,9022.0
2017-12-28 11:45:00,117.01,117.02,116.99,117.02,17043.0,104.9654,104.9743,104.9474,104.9743,17043.0
2017-12-28 11:50:00,117.03,117.03,116.98,116.99,5700.0,104.9833,104.9833,104.9384,104.9474,5700.0
2017-12-28 11:55:00,116.98,117.0,116.98,117.0,3000.0,104.9384,104.9564,104.9384,104.9564,3000.0
2017-12-28 12:00:00,117.0,117.0,116.98,116.98,956.0,104.9564,104.9564,104.9384,104.9384,956.0
2017-12-28 12:05:00,117.0,117.01,116.98,117.01,14543.0,104.9564,104.9654,104.9384,104.9654,14543.0
2017-12-28 12:10:00,116.99,117.01,116.99,117.0,6278.0,104.9474,104.9654,104.9474,104.9564,6278.0
2017-12-28 12:15:00,117.01,117.01,117.0,117.0,3500.0,104.9654,104.9654,104.9564,104.9564,3500.0
2017-12-28 12:20:00,117.01,117.02,116.99,117.02,5700.0,104.9654,104.9743,104.9474,104.9743,5700.0
2017-12-28 12:25:00,117.0,117.01,117.0,117.0,5523.0,104.9564,104.9654,104.9564,104.9564,5523.0
2017-12-28 12:30:00,117.0,117.01,116.99,116.99,11300.0,104.9564,104.9654,104.9474,104.9474,11300.0
2017-12-28 12:35:00,117.0,117.0,116.99,116.99,700.0,104.9564,104.9564,104.9474,104.9474,700.0
2017-12-28 12:40:00,117.0,117.0,116.98,117.0,11412.0,104.9564,104.9564,104.9384,104.9564,11412.0
2017-12-28 12:45:00,117.0,117.01,117.0,117.0,2600.0,104.9564,104.9654,104.9564,104.9564,2600.0
2017-12-28 12:50:00,117.0,117.04,117.0,117.02,3804.0,104.9564,104.9923,104.9564,104.9743,3804.0
2017-12-28 12:55:00,117.02,117.04,117.02,117.02,1117.0,104.9743,104.9923,104.9743,104.9743,1117.0
2017-12-28 13:00:00,117.04,117.04,117.02,117.02,700.0,104.9923,104.9923,104.9743,104.9743,700.0
2017-12-28 13:05:00,117.03,117.08,117.02,117.05,11511.0,104.9833,105.0281,104.9743,105.0012,11511.0
2017-12-28 13:10:00,117.05,117.07,117.05,117.07,3632.0,105.0012,105.0192,105.0012,105.0192,3632.0
2017-12-28 13:15:00,117.06,117.06,117.0,117.02,7747.0,105.0102,105.0102,104.9564,104.9743,7747.0
2017-12-28 13:20:00,117.0,117.01,117.0,117.01,1231.0,104.9564,104.9654,104.9564,104.9654,1231.0
2017-12-28 13:25:00,117.01,117.01,117.0,117.0,7377.0,104.9654,104.9654,104.9564,104.9564,7377.0
2017-12-28 13:30:00,117.0,117.02,117.0,117.01,6260.0,104.9564,104.9743,104.9564,104.9654,6260.0
2017-12-28 13:35:00,117.02,117.02,117.0,117.0,19321.0,104.9743,104.9743,104.9564,104.9564,19321.0
2017-12-28 13:40:00,117.0,117.0,116.97,116.99,12267.0,104.9564,104.9564,104.9295,104.9474,12267.0
2017-12-28 13:45:00,116.99,117.01,116.99,117.0,6116.0,104.9474,104.9654,104.9474,104.9564,6116.0
2017-12-28 13:50:00,117.0,117.06,117.0,117.05,6800.0,104.9564,105.0102,104.9564,105.0012,6800.0
2017-12-28 13:55:00,117.05,117.12,117.05,117.11,26352.0,105.0012,105.064,105.0012,105.0551,26352.0
2017-12-28 14:00:00,117.11,117.12,117.08,117.1,6477.0,105.0551,105.064,105.0281,105.0461,6477.0
2017-12-28 14:05:00,117.09,117.1,117.05,117.05,6209.0,105.0371,105.0461,105.0012,105.0012,6209.0
2017-12-28 14:10:00,117.04,117.05,117.02,117.03,5466.0,104.9923,105.0012,104.9743,104.9833,5466.0
2017-12-28 14:15:00,117.03,117.04,117.0,117.01,2000.0,104.9833,104.9923,104.9564,104.9654,2000.0
2017-12-28 14:20:00,117.02,117.03,116.95,116.96,9200.0,104.9743,104.9833,104.9115,104.9205,9200.0
2017-12-28 14:25:00,116.97,117.0,116.96,116.97,3569.0,104.9295,104.9564,104.9205,104.9295,3569.0
2017-12-28 14:30:00,116.97,117.01,116.96,117.0,8494.0,104.9295,104.9654,104.9205,104.9564,8494.0
2017-12-28 14:35:00,116.99,117.01,116.99,117.01,2735.0,104.9474,104.9654,104.9474,104.9654,2735.0
2017-12-28 14:40:00,117.0,117.01,117.0,117.0,1105.0,104.9564,104.9654,104.9564,104.9564,1105.0
2017-12-28 14:45:00,117.0,117.0,116.99,116.99,900.0,104.9564,104.9564,104.9474,104.9474,900.0
2017-12-28 14:50:00,116.99,117.01,116.92,116.98,6700.0,104.9474,104.9654,104.8846,104.9384,6700.0
2017-12-28 14:55:00,116.95,117.03,116.95,117.01,11351.0,104.9115,104.9833,104.9115,104.9654,11351.0
2017-12-28 15:00:00,117.02,117.02,116.98,117.0,5800.0,104.9743,104.9743,104.9384,104.9564,5800.0
2017-12-28 15:05:00,116.99,117.06,116.99,117.02,7900.0,104.9474,105.0102,104.9474,104.9743,7900.0
2017-12-28 15:10:00,117.02,117.02,116.95,116.95,5900.0,104.9743,104.9743,104.9115,104.9115,5900.0
2017-12-28 15:15:00,116.95,117.05,116.95,117.0,13870.0,104.9115,105.0012,104.9115,104.9564,13870.0
2017-12-28 15:20:00,117.02,117.03,116.97,117.01,6100.0,104.9743,104.9833,104.9295,104.9654,6100.0
2017-12-28 15:25:00,117.01,117.05,116.98,117.01,12595.0,104.9654,105.0012,104.9384,104.9654,12595.0
2017-12-28 15:30:00,117.01,117.02,116.97,116.97,3700.0,104.9654,104.9743,104.9295,104.9295,3700.0
2017-12-28 15:35:00,116.97,116.98,116.96,116.96,3547.0,104.9295,104.9384,104.9205,104.9205,3547.0
2017-12-28 15:40:00,116.97,117.01,116.95,117.0,8117.0,104.9295,104.9654,104.9115,104.9564,8117.0
2017-12-28 15:45:00,117.01,117.01,116.99,117.0,10143.0,104.9654,104.9654,104.9474,104.9564,10143.0
2017-12-28 15:50:00,117.0,117.07,117.0,117.06,25708.0,104.9564,105.0192,104.9564,105.0102,25708.0
2017-12-28 15:55:00,117.06,117.06,116.95,116.96,47576.0,105.0102,105.0102,104.9115,104.9205,47576.0
2017-12-29 09:30:00,116.93,116.99,116.92,116.99,11157.0,104.8936,104.9474,104.8846,104.9474,11157.0
2017-12-29 09:35:00,116.97,117.0,116.97,116.98,14411.0,104.9295,104.9564,104.9295,104.9384,14411.0
2017-12-29 09:40:00,116.97,117.0,116.96,116.98,9894.0,104.9295,104.9564,104.9205,104.9384,9894.0
2017-12-29 09:45:00,116.98,116.99,116.96,116.98,16100.0,104.9384,104.9474,104.9205,104.9384,16100.0
2017-12-29 09:50:00,116.98,117.0,116.96,116.98,43379.0,104.9384,104.9564,104.9205,104.9384,43379.0
2017-12-29 09:55:00,116.97,116.98,116.91,116.98,39601.0,104.9295,104.9384,104.8756,104.9384,39601.0
2017-12-29 10:00:00,116.98,117.0,116.94,116.94,12035.0,104.9384,104.9564,104.9026,104.9026,12035.0
2017-12-29 10:05:00,116.95,117.0,116.94,116.97,10519.0,104.9115,104.9564,104.9026,104.9295,10519.0
2017-12-29 10:10:00,116.97,116.99,116.96,116.99,11509.0,104.9295,104.9474,104.9205,104.9474,11509.0
2017-12-29 10:15:00,116.98,117.0,116.97,116.99,25976.0,104.9384,104.9564,104.9295,104.9474,25976.0
2017-12-29 10:20:00,116.99,116.99,116.91,116.99,10453.0,104.9474,104.9474,104.8756,104.9474,10453.0
2017-12-29 10:25:00,116.98,117.02,116.97,117.0,14415.0,104.9384,104.9743,104.9295,104.9564,14415.0
2017-12-29 10:30:00,117.0,117.09,117.0,117.06,8692.0,104.9564,105.0371,104.9564,105.0102,8692.0
2017-12-29 10:35:00,117.09,117.09,117.04,117.05,3800.0,105.0371,105.0371,104.9923,105.0012,3800.0
2017-12-29 10:40:00,117.05,117.05,116.98,117.03,10648.0,105.0012,105.0012,104.9384,104.9833,10648.0
2017-12-29 10:45:00,117.03,117.04,117.01,117.04,2405.0,104.9833,104.9923,104.9654,104.9923,2405.0
2017-12-29 10:50:00,117.04,117.09,117.02,117.05,4700.0,104.9923,105.0371,104.9743,105.0012,4700.0
2017-12-29 10:55:00,117.07,117.08,117.03,117.05,2100.0,105.0192,105.0281,104.9833,105.0012,2100.0
2017-12-29 11:00:00,117.03,117.05,116.96,116.98,17073.0,104.9833,105.0012,104.9205,104.9384,17073.0
2017-12-29 11:05:00,116.98,117.0,116.95,117.0,17466.0,104.9384,104.9564,104.9115,104.9564,17466.0
2017-12-29 11:10:00,116.98,117.01,116.98,117.01,6920.0,104.9384,104.9654,104.9384,104.9654,6920.0
2017-12-29 11:15:00,117.02,117.08,117.01,117.04,5529.0,104.9743,105.0281,104.9654,104.9923,5529.0
2017-12-29 11:20:00,117.07,117.08,117.0,117.05,13272.0,105.0192,105.0281,104.9564,105.0012,13272.0
2017-12-29 11:25:00,117.05,117.06,117.0,117.05,13753.0,105.0012,105.0102,104.9564,105.0012,13753.0
2017-12-29 11:30:00,117.05,117.1,117.05,117.08,8773.0,105.0012,105.0461,105.0012,105.0281,8773.0
2017-12-29 11:35:00,117.03,117.08,117.02,117.05,3710.0,104.9833,105.0281,104.9743,105.0012,3710.0
2017-12-29 11:40:00,117.05,117.1,117.05,117.09,11826.0,105.0012,105.0461,105.0012,105.0371,11826.0
2017-12-29 11:45:00,117.12,117.18,117.09,117.17,9200.0,105.064,105.1179,105.0371,105.1089,9200.0
2017-12-29 11:50:00,117.16,117.23,117.16,117.2,9148.0,105.0999,105.1627,105.0999,105.1358,9148.0
2017-12-29 11:55:00,117.2,117.24,117.19,117.24,7510.0,105.1358,105.1717,105.1268,105.1717,7510.0
2017-12-29 12:00:00,117.24,117.24,117.17,117.17,6220.0,105.1717,105.1717,105.1089,105.1089,6220.0
2017-12-29 12:05:00,117.16,117.2,117.16,117.19,7600.0,105.0999,105.1358,105.0999,105.1268,7600.0
2017-12-29 12:10:00,117.2,117.2,117.17,117.19,10200.0,105.1358,105.1358,105.1089,105.1268,10200.0
2017-12-29 12:15:00,117.19,117.2,117.06,117.15,14433.0,105.1268,105.1358,105.0102,105.0909,14433.0
2017-12-29 12:20:00,117.17,117.2,117.16,117.19,6655.0,105.1089,105.1358,105.0999,105.1268,6655.0
2017-12-29 12:25:00,117.19,117.19,117.14,117.16,11398.0,105.1268,105.1268,105.082,105.0999,11398.0
2017-12-29 12:30:00,117.14,117.14,117.01,117.01,10635.0,105.082,105.082,104.9654,104.9654,10635.0
2017-12-29 12:35:00,117.05,117.1,117.05,117.07,15300.0,105.0012,105.0461,105.0012,105.0192,15300.0
2017-12-29 12:40:00,117.08,117.09,117.05,117.05,3995.0,105.0281,105.0371,105.0012,105.0012,3995.0
2017-12-29 12:45:00,117.06,117.09,117.02,117.09,6180.0,105.0102,105.0371,104.9743,105.0371,6180.0
2017-12-29 12:50:00,117.1,117.1,117.05,117.05,5217.0,105.0461,105.0461,105.0012,105.0012,5217.0
2017-12-29 12:55:00,117.06,117.07,117.05,117.05,3742.0,105.0102,105.0192,105.0012,105.0012,3742.0
2017-12-29 13:00:00,117.07,117.07,117.05,117.05,3700.0,105.0192,105.0192,105.0012,105.0012,3700.0
2017-12-29 13:05:00,117.07,117.07,117.05,117.06,900.0,105.0192,105.0192,105.0012,105.0102,900.0
2017-12-29 13:10:00,117.06,117.06,117.01,117.04,8714.0,105.0102,105.0102,104.9654,104.9923,8714.0
2017-12-29 13:15:00,117.04,117.04,117.0,117.03,12950.0,104.9923,104.9923,104.9564,104.9833,12950.0
2017-12-29 13:20:00,117.04,117.04,117.02,117.04,6181.0,104.9923,104.9923,104.9743,104.9923,6181.0
2017-12-29 13:25:00,117.04,117.04,117.01,117.01,7315.0,104.9923,104.9923,104.9654,104.9654,7315.0
2017-12-29 13:30:00,117.04,117.1,117.02,117.08,4700.0,104.9923,105.0461,104.9743,105.0281,4700.0
2017-12-29 13:35:00,117.09,117.1,117.04,117.09,4393.0,105.0371,105.0461,104.9923,105.0371,4393.0
2017-12-29 13:40:00,117.08,117.09,117.06,117.09,2714.0,105.0281,105.0371,105.0102,105.0371,2714.0
2017-12-29 13:45:00,117.1,117.14,117.09,117.14,16695.0,105.0461,105.082,105.0371,105.082,16695.0
2017-12-29 13:50:00,117.15,117.2,117.1,117.19,22682.0,105.0909,105.1358,105.0461,105.1268,22682.0
2017-12-29 13:55:00,117.19,117.21,117.19,117.21,4520.0,105.1268,105.1448,105.1268,105.1448,4520.0
2017-12-29 14:00:00,117.2,117.22,117.2,117.2,8478.0,105.1358,105.1537,105.1358,105.1358,8478.0
2017-12-29 14:05:00,117.2,117.22,117.2,117.2,10204.0,105.1358,105.1537,105.1358,105.1358,10204.0
2017-12-29 14:10:00,117.22,117.22,117.2,117.2,8734.0,105.1537,105.1537,105.1358,105.1358,8734.0
2017-12-29 14:15:00,117.2,117.3,117.19,117.28,14258.0,105.1358,105.2255,105.1268,105.2076,14258.0
2017-12-29 14:20:00,117.26,117.29,117.24,117.25,17262.0,105.1896,105.2165,105.1717,105.1806,17262.0
2017-12-29 14:25:00,117.25,117.32,117.24,117.3,36055.0,105.1806,105.2434,105.1717,105.2255,36055.0
2017-12-29 14:30:00,117.3,117.32,117.19,117.3,16309.0,105.2255,105.2434,105.1268,105.2255,16309.0
2017-12-29 14:35:00,117.27,117.27,117.21,117.24,11513.0,105.1986,105.1986,105.1448,105.1717,11513.0
2017-12-29 14:40:00,117.25,117.29,117.24,117.24,11062.0,105.1806,105.2165,105.1717,105.1717,11062.0
2017-12-29 14:45:00,117.25,117.3,117.21,117.27,24767.0,105.1806,105.2255,105.1448,105.1986,24767.0
2017-12-29 14:50:00,117.27,117.34,117.27,117.33,15447.0,105.1986,105.2614,105.1986,105.2524,15447.0
2017-12-29 14:55:00,117.32,117.34,117.29,117.29,8605.0,105.2434,105.2614,105.2165,105.2165,8605.0
2017-12-29 15:00:00,117.31,117.34,117.28,117.33,10326.0,105.2345,105.2614,105.2076,105.2524,10326.0
2017-12-29 15:05:00,117.31,117.37,117.31,117.33,7620.0,105.2345,105.2883,105.2345,105.2524,7620.0
2017-12-29 15:10:00,117.33,117.36,117.31,117.36,6108.0,105.2524,105.2793,105.2345,105.2793,6108.0
2017-12-29 15:15:00,117.37,117.4,117.35,117.37,14448.0,105.2883,105.3152,105.2704,105.2883,14448.0
2017-12-29 15:20:00,117.36,117.37,117.34,117.37,6150.0,105.2793,105.2883,105.2614,105.2883,6150.0
2017-12-29 15:25:00,117.37,117.38,117.32,117.32,11141.0,105.2883,105.2973,105.2434,105.2434,11141.0
2017-12-29 15:30:00,117.33,117.35,117.29,117.33,11154.0,105.2524,105.2704,105.2165,105.2524,11154.0
2017-12-29 15:35:00,117.32,117.37,117.31,117.35,9500.0,105.2434,105.2883,105.2345,105.2704,9500.0
2017-12-29 15:40:00,117.34,117.36,117.23,117.25,30970.0,105.2614,105.2793,105.1627,105.1806,30970.0
2017-12-29 15:45:00,117.25,117.25,117.0,117.04,69370.0,105.1806,105.1806,104.9564,104.9923,69370.0
2017-12-29 15:50:00,117.05,117.26,117.03,117.08,73320.0,105.0012,105.1896,104.9833,105.0281,73320.0
2017-12-29 15:55:00,117.08,117.15,117.01,117.08,79285.0,105.0281,105.0909,104.9654,105.0281,79285.0
2018-01-02 09:30:00,117.0,117.04,116.8,116.95,45524.0,104.9564,104.9923,104.777,104.9115,45524.0
2018-01-02 09:35:00,116.97,117.25,116.95,117.14,18629.0,104.9295,105.1806,104.9115,105.082,18629.0
2018-01-02 09:40:00,117.16,117.32,117.15,117.32,17893.0,105.0999,105.2434,105.0909,105.2434,17893.0
2018-01-02 09:45:00,117.3,117.64,117.29,117.51,58758.0,105.2255,105.5305,105.2165,105.4139,58758.0
2018-01-02 09:50:00,117.53,117.62,117.4,117.41,44502.0,105.4318,105.5126,105.3152,105.3242,44502.0
2018-01-02 09:55:00,117.41,117.45,117.34,117.37,18217.0,105.3242,105.3601,105.2614,105.2883,18217.0
2018-01-02 10:00:00,117.37,117.42,117.36,117.4,16139.0,105.2883,105.3331,105.2793,105.3152,16139.0
2018-01-02 10:05:00,117.42,117.44,117.38,117.42,25460.0,105.3331,105.3511,105.2973,105.3331,25460.0
2018-01-02 10:10:00,117.44,117.47,117.41,117.47,8036.0,105.3511,105.378,105.3242,105.378,8036.0
2018-01-02 10:15:00,117.47,117.56,117.47,117.53,6626.0,105.378,105.4587,105.378,105.4318,6626.0
2018-01-02 10:20:00,117.56,117.56,117.53,117.55,3209.0,105.4587,105.4587,105.4318,105.4498,3209.0
2018-01-02 10:25:00,117.55,117.56,117.45,117.45,45501.0,105.4498,105.4587,105.3601,105.3601,45501.0
2018-01-02 10:30:00,117.47,117.54,117.47,117.54,28863.0,105.378,105.4408,105.378,105.4408,28863.0
2018-01-02 10:35:00,117.56,117.56,117.49,117.51,43449.0,105.4587,105.4587,105.3959,105.4139,43449.0
2018-01-02 10:40:00,117.51,117.51,117.44,117.45,13554.0,105.4139,105.4139,105.3511,105.3601,13554.0
2018-01-02 10:45:00,117.46,117.51,117.42,117.47,54683.0,105.369,105.4139,105.3331,105.378,54683.0
2018-01-02 10:50:00,117.45,117.45,117.4,117.45,6537.0,105.3601,105.3601,105.3152,105.3601,6537.0
2018-01-02 10:55:00,117.45,117.47,117.39,117.45,19370.0,105.3601,105.378,105.3062,105.3601,19370.0
2018-01-02 11:00:00,117.45,117.46,117.37,117.39,6246.0,105.3601,105.369,105.2883,105.3062,6246.0
2018-01-02 11:05:00,117.39,117.4,117.36,117.39,3795.0,105.3062,105.3152,105.2793,105.3062,3795.0
2018-01-02 11:10:00,117.39,117.51,117.38,117.5,46129.0,105.3062,105.4139,105.2973,105.4049,46129.0
2018-01-02 11:15:00,117.5,117.5,117.45,117.46,20648.0,105.4049,105.4049,105.3601,105.369,20648.0
2018-01-02 11:20:00,117.46,117.47,117.38,117.4,6180.0,105.369,105.378,105.2973,105.3152,6180.0
2018-01-02 11:25:00,117.41,117.41,117.36,117.41,8800.0,105.3242,105.3242,105.2793,105.3242,8800.0
2018-01-02 11:30:00,117.41,117.42,117.36,117.36,28478.0,105.3242,105.3331,105.2793,105.2793,28478.0
2018-01-02 11:35:00,117.33,117.41,117.33,117.41,4794.0,105.2524,105.3242,105.2524,105.3242,4794.0
2018-01-02 11:40:00,117.4,117.41,117.37,117.41,7100.0,105.3152,105.3242,105.2883,105.3242,7100.0
2018-01-02 11:45:00,117.43,117.49,117.41,117.41,2800.0,105.3421,105.3959,105.3242,105.3242,2800.0
2018-01-02 11:50:00,117.41,117.43,117.38,117.42,9518.0,105.3242,105.3421,105.2973,105.3331,9518.0
2018-01-02 11:55:00,117.44,117.47,117.39,117.39,7799.0,105.3511,105.378,105.3062,105.3062,7799.0
2018-01-02 12:00:00,117.41,117.41,117.39,117.4,8990.0,105.3242,105.3242,105.3062,105.3152,8990.0
2018-01-02 12:05:00,117.4,117.4,117.39,117.4,6944.0,105.3152,105.3152,105.3062,105.3152,6944.0
2018-01-02 12:10:00,117.4,117.43,117.39,117.42,64977.0,105.3152,105.3421,105.3062,105.3331,64977.0
2018-01-02 12:15:00,117.43,117.46,117.41,117.44,8380.0,105.3421,105.369,105.3242,105.3511,8380.0
2018-01-02 12:20:00,117.44,117.45,117.42,117.45,6207.0,105.3511,105.3601,105.3331,105.3601,6207.0
2018-01-02 12:25:00,117.44,117.46,117.41,117.46,29965.0,105.3511,105.369,105.3242,105.369,29965.0
2018-01-02 12:30:00,117.46,117.48,117.45,117.45,2900.0,105.369,105.387,105.3601,105.3601,2900.0
2018-01-02 12:35:00,117.48,117.5,117.47,117.48,1983.0,105.387,105.4049,105.378,105.387,1983.0
2018-01-02 12:40:00,117.48,117.5,117.46,117.48,3495.0,105.387,105.4049,105.369,105.387,3495.0
2018-01-02 12:45:00,117.48,117.48,117.46,117.46,11926.0,105.387,105.387,105.369,105.369,11926.0
2018-01-02 12:50:00,117.46,117.47,117.46,117.47,5688.0,105.369,105.378,105.369,105.378,5688.0
2018-01-02 12:55:00,117.47,117.5,117.46,117.5,6609.0,105.378,105.4049,105.369,105.4049,6609.0
2018-01-02 13:00:00,117.5,117.5,117.45,117.46,26235.0,105.4049,105.4049,105.3601,105.369,26235.0
2018-01-02 13:05:00,117.46,117.48,117.46,117.47,3892.0,105.369,105.387,105.369,105.378,3892.0
2018-01-02 13:10:00,117.48,117.48,117.47,117.47,3600.0,105.387,105.387,105.378,105.378,3600.0
2018-01-02 13:15:00,117.48,117.48,117.46,117.47,2100.0,105.387,105.387,105.369,105.378,2100.0
2018-01-02 13:20:00,117.48,117.48,117.46,117.48,3309.0,105.387,105.387,105.369,105.387,3309.0
2018-01-02 13:25:00,117.48,117.52,117.47,117.48,9389.0,105.387,105.4229,105.378,105.387,9389.0
2018-01-02 13:30:00,117.48,117.51,117.48,117.48,5894.0,105.387,105.4139,105.387,105.387,5894.0
2018-01-02 13:35:00,117.48,117.5,117.48,117.49,4200.0,105.387,105.4049,105.387,105.3959,4200.0
2018-01-02 13:40:00,117.49,117.5,117.48,117.49,7597.0,105.3959,105.4049,105.387,105.3959,7597.0
2018-01-02 13:45:00,117.48,117.5,117.47,117.48,15315.0,105.387,105.4049,105.378,105.387,15315.0
2018-01-02 13:50:00,117.47,117.49,117.47,117.47,3648.0,105.378,105.3959,105.378,105.378,3648.0
2018-01-02 13:55:00,117.48,117.51,117.47,117.5,19803.0,105.387,105.4139,105.378,105.4049,19803.0
2018-01-02 14:00:00,117.5,117.55,117.49,117.55,26702.0,105.4049,105.4498,105.3959,105.4498,26702.0
2018-01-02 14:05:00,117.55,117.56,117.54,117.55,13804.0,105.4498,105.4587,105.4408,105.4498,13804.0
2018-01-02 14:10:00,117.55,117.55,117.54,117.55,31542.0,105.4498,105.4498,105.4408,105.4498,31542.0
2018-01-02 14:15:00,117.55,117.55,117.41,117.53,53165.0,105.4498,105.4498,105.3242,105.4318,53165.0
2018-01-02 14:20:00,117.53,117.57,117.52,117.54,52456.0,105.4318,105.4677,105.4229,105.4408,52456.0
2018-01-02 14:25:00,117.54,117.63,117.54,117.55,29343.0,105.4408,105.5215,105.4408,105.4498,29343.0
2018-01-02 14:30:00,117.55,117.79,117.55,117.69,35647.0,105.4498,105.6651,105.4498,105.5754,35647.0
2018-01-02 14:35:00,117.68,117.7,117.56,117.58,11439.0,105.5664,105.5843,105.4587,105.4767,11439.0
2018-01-02 14:40:00,117.61,117.63,117.4,117.62,30627.0,105.5036,105.5215,105.3152,105.5126,30627.0
2018-01-02 14:45:00,117.6,117.61,117.57,117.61,8930.0,105.4946,105.5036,105.4677,105.5036,8930.0
2018-01-02 14:50:00,117.61,117.71,117.59,117.7,9824.0,105.5036,105.5933,105.4856,105.5843,9824.0
2018-01-02 14:55:00,117.7,117.78,117.7,117.7,22491.0,105.5843,105.6561,105.5843,105.5843,22491.0
2018-01-02 15:00:00,117.7,117.71,117.66,117.67,14186.0,105.5843,105.5933,105.5484,105.5574,14186.0
2018-01-02 15:05:00,117.68,117.68,117.64,117.65,7300.0,105.5664,105.5664,105.5305,105.5395,7300.0
2018-01-02 15:10:00,117.64,117.65,117.6,117.62,17205.0,105.5305,105.5395,105.4946,105.5126,17205.0
2018-01-02 15:15:00,117.62,117.63,117.61,117.62,31100.0,105.5126,105.5215,105.5036,105.5126,31100.0
2018-01-02 15:20:00,117.62,117.72,117.62,117.71,19552.0,105.5126,105.6023,105.5126,105.5933,19552.0
2018-01-02 15:25:00,117.72,117.72,117.63,117.7,29093.0,105.6023,105.6023,105.5215,105.5843,29093.0
2018-01-02 15:30:00,117.71,117.76,117.69,117.75,15144.0,105.5933,105.6381,105.5754,105.6292,15144.0
2018-01-02 15:35:00,117.75,117.8,117.73,117.79,19289.0,105.6292,105.674,105.6112,105.6651,19289.0
2018-01-02 15:40:00,117.8,117.83,117.79,117.81,15916.0,105.674,105.7009,105.6651,105.683,15916.0
2018-01-02 15:45:00,117.82,117.83,117.77,117.83,27211.0,105.692,105.7009,105.6471,105.7009,27211.0
2018-01-02 15:50:00,117.83,117.89,117.77,117.82,48159.0,105.7009,105.7548,105.6471,105.692,48159.0
2018-01-02 15:55:00,117.83,117.98,117.83,117.98,71972.0,105.7009,105.8355,105.7009,105.8355,71972.0
2018-01-03 09:30:00,118.0,118.05,117.79,117.82,50484.0,105.8534,105.8983,105.6651,105.692,50484.0
2018-01-03 09:35:00,117.82,117.9,117.68,117.84,21076.0,105.692,105.7637,105.5664,105.7099,21076.0
2018-01-03 09:40:00,117.87,118.0,117.85,117.92,25470.0,105.7368,105.8534,105.7189,105.7817,25470.0
2018-01-03 09:45:00,117.96,118.0,117.9,117.98,36757.0,105.8176,105.8534,105.7637,105.8355,36757.0
2018-01-03 09:50:00,118.0,118.13,117.98,118.1,52884.0,105.8534,105.9701,105.8355,105.9431,52884.0
2018-01-03 09:55:00,118.1,118.22,118.1,118.22,28150.0,105.9431,106.0508,105.9431,106.0508,28150.0
2018-01-03 10:00:00,118.21,118.32,118.16,118.32,145139.0,106.0418,106.1405,105.997,106.1405,145139.0
2018-01-03 10:05:00,118.31,118.39,118.27,118.28,32574.0,106.1315,106.2033,106.0957,106.1046,32574.0
2018-01-03 10:10:00,118.28,118.3,118.2,118.24,91947.0,106.1046,106.1226,106.0329,106.0687,91947.0
2018-01-03 10:15:00,118.22,118.26,118.22,118.25,9210.0,106.0508,106.0867,106.0508,106.0777,9210.0
2018-01-03 10:20:00,118.25,118.26,118.19,118.19,72549.0,106.0777,106.0867,106.0239,106.0239,72549.0
2018-01-03 10:25:00,118.21,118.22,118.19,118.21,24687.0,106.0418,106.0508,106.0239,106.0418,24687.0
2018-01-03 10:30:00,118.22,118.26,118.2,118.26,80530.0,106.0508,106.0867,106.0329,106.0867,80530.0
2018-01-03 10:35:00,118.27,118.48,118.27,118.47,13700.0,106.0957,106.284,106.0957,106.2751,13700.0
2018-01-03 10:40:00,118.45,118.47,118.34,118.39,37615.0,106.2571,106.2751,106.1584,106.2033,37615.0
2018-01-03 10:45:00,118.4,118.47,118.33,118.33,28093.0,106.2123,106.2751,106.1495,106.1495,28093.0
2018-01-03 10:50:00,118.34,118.43,118.21,118.31,29011.0,106.1584,106.2392,106.0418,106.1315,29011.0
2018-01-03 10:55:00,118.31,118.35,118.3,118.33,16755.0,106.1315,106.1674,106.1226,106.1495,16755.0
2018-01-03 11:00:00,118.32,118.35,118.29,118.35,26201.0,106.1405,106.1674,106.1136,106.1674,26201.0
2018-01-03 11:05:00,118.35,118.4,118.3,118.4,14097.0,106.1674,106.2123,106.1226,106.2123,14097.0
2018-01-03 11:10:00,118.36,118.4,118.36,118.38,11974.0,106.1764,106.2123,106.1764,106.1943,11974.0
2018-01-03 11:15:00,118.4,118.4,118.32,118.36,15496.0,106.2123,106.2123,106.1405,106.1764,15496.0
2018-01-03 11:20:00,118.36,118.45,118.36,118.44,13223.0,106.1764,106.2571,106.1764,106.2482,13223.0
2018-01-03 11:25:00,118.44,118.46,118.4,118.44,13472.0,106.2482,106.2661,106.2123,106.2482,13472.0
2018-01-03 11:30:00,118.43,118.49,118.43,118.48,8037.0,106.2392,106.293,106.2392,106.284,8037.0
2018-01-03 11:35:00,118.48,118.51,118.48,118.5,17705.0,106.284,106.3109,106.284,106.302,17705.0
2018-01-03 11:40:00,118.49,118.53,118.45,118.46,25841.0,106.293,106.3289,106.2571,106.2661,25841.0
2018-01-03 11:45:00,118.46,118.47,118.45,118.47,17756.0,106.2661,106.2751,106.2571,106.2751,17756.0
2018-01-03 11:50:00,118.47,118.47,118.45,118.47,9115.0,106.2751,106.2751,106.2571,106.2751,9115.0
2018-01-03 11:55:00,118.47,118.47,118.45,118.45,14001.0,106.2751,106.2751,106.2571,106.2571,14001.0
2018-01-03 12:00:00,118.47,118.47,118.45,118.46,18538.0,106.2751,106.2751,106.2571,106.2661,18538.0
2018-01-03 12:05:00,118.45,118.46,118.32,118.44,38488.0,106.2571,106.2661,106.1405,106.2482,38488.0
2018-01-03 12:10:00,118.44,118.44,118.41,118.43,11287.0,106.2482,106.2482,106.2212,106.2392,11287.0
2018-01-03 12:15:00,118.42,118.46,118.42,118.43,13056.0,106.2302,106.2661,106.2302,106.2392,13056.0
2018-01-03 12:20:00,118.44,118.44,118.37,118.42,17999.0,106.2482,106.2482,106.1854,106.2302,17999.0
2018-01-03 12:25:00,118.4,118.44,118.37,118.43,30127.0,106.2123,106.2482,106.1854,106.2392,30127.0
2018-01-03 12:30:00,118.42,118.45,118.42,118.45,7646.0,106.2302,106.2571,106.2302,106.2571,7646.0
2018-01-03 12:35:00,118.45,118.49,118.42,118.45,13815.0,106.2571,106.293,106.2302,106.2571,13815.0
2018-01-03 12:40:00,118.46,118.49,118.45,118.48,19789.0,106.2661,106.293,106.2571,106.284,19789.0
2018-01-03 12:45:00,118.48,118.49,118.47,118.48,10043.0,106.284,106.293,106.2751,106.284,10043.0
2018-01-03 12:50:00,118.49,118.5,118.39,118.4,35057.0,106.293,106.302,106.2033,106.2123,35057.0
2018-01-03 12:55:00,118.4,118.43,118.34,118.43,12223.0,106.2123,106.2392,106.1584,106.2392,12223.0
2018-01-03 13:00:00,118.43,118.45,118.4,118.41,13152.0,106.2392,106.2571,106.2123,106.2212,13152.0
2018-01-03 13:05:00,118.4,118.42,118.39,118.41,44214.0,106.2123,106.2302,106.2033,106.2212,44214.0
2018-01-03 13:10:00,118.41,118.51,118.4,118.51,26992.0,106.2212,106.3109,106.2123,106.3109,26992.0
2018-01-03 13:15:00,118.51,118.51,118.39,118.4,22915.0,106.3109,106.3109,106.2033,106.2123,22915.0
2018-01-03 13:20:00,118.41,118.5,118.4,118.47,8172.0,106.2212,106.302,106.2123,106.2751,8172.0
2018-01-03 13:25:00,118.47,118.48,118.4,118.48,26476.0,106.2751,106.284,106.2123,106.284,26476.0
2018-01-03 13:30:00,118.48,118.48,118.42,118.45,9768.0,106.284,106.284,106.2302,106.2571,9768.0
2018-01-03 13:35:00,118.45,118.46,118.42,118.42,18384.0,106.2571,106.2661,106.2302,106.2302,18384.0
2018-01-03 13:40:00,118.42,118.42,118.41,118.41,3400.0,106.2302,106.2302,106.2212,106.2212,3400.0
2018-01-03 13:45:00,118.43,118.45,118.42,118.45,17405.0,106.2392,106.2571,106.2302,106.2571,17405.0
2018-01-03 13:50:00,118.45,118.45,118.37,118.39,24995.0,106.2571,106.2571,106.1854,106.2033,24995.0
2018-01-03 13:55:00,118.38,118.43,118.37,118.41,13367.0,106.1943,106.2392,106.1854,106.2212,13367.0
2018-01-03 14:00:00,118.41,118.45,118.37,118.39,18617.0,106.2212,106.2571,106.1854,106.2033,18617.0
2018-01-03 14:05:00,118.4,118.4,118.38,118.4,2935.0,106.2123,106.2123,106.1943,106.2123,2935.0
2018-01-03 14:10:00,118.4,118.4,118.36,118.37,20834.0,106.2123,106.2123,106.1764,106.1854,20834.0
2018-01-03 14:15:00,118.36,118.37,118.31,118.35,20026.0,106.1764,106.1854,106.1315,106.1674,20026.0
2018-01-03 14:20:00,118.34,118.35,118.3,118.32,17392.0,106.1584,106.1674,106.1226,106.1405,17392.0
2018-01-03 14:25:00,118.33,118.33,118.31,118.31,2264.0,106.1495,106.1495,106.1315,106.1315,2264.0
2018-01-03 14:30:00,118.32,118.41,118.32,118.41,88472.0,106.1405,106.2212,106.1405,106.2212,88472.0
2018-01-03 14:35:00,118.4,118.41,118.34,118.34,18752.0,106.2123,106.2212,106.1584,106.1584,18752.0
2018-01-03 14:40:00,118.35,118.42,118.34,118.39,18608.0,106.1674,106.2302,106.1584,106.2033,18608.0
2018-01-03 14:45:00,118.38,118.38,118.25,118.25,46101.0,106.1943,106.1943,106.0777,106.0777,46101.0
2018-01-03 14:50:00,118.25,118.31,118.21,118.27,146874.0,106.0777,106.1315,106.0418,106.0957,146874.0
2018-01-03 14:55:00,118.29,118.35,118.28,118.29,24504.0,106.1136,106.1674,106.1046,106.1136,24504.0
2018-01-03 15:00:00,118.31,118.31,118.25,118.25,14737.0,106.1315,106.1315,106.0777,106.0777,14737.0
2018-01-03 15:05:00,118.25,118.29,118.25,118.28,36646.0,106.0777,106.1136,106.0777,106.1046,36646.0
2018-01-03 15:10:00,118.28,118.31,118.25,118.25,5312.0,106.1046,106.1315,106.0777,106.0777,5312.0
2018-01-03 15:15:00,118.26,118.28,118.25,118.26,58659.0,106.0867,106.1046,106.0777,106.0867,58659.0
2018-01-03 15:20:00,118.26,118.29,118.24,118.28,36995.0,106.0867,106.1136,106.0687,106.1046,36995.0
2018-01-03 15:25:00,118.28,118.29,118.11,118.11,22740.0,106.1046,106.1136,105.9521,105.9521,22740.0
2018-01-03 15:30:00,118.13,118.14,118.06,118.13,34748.0,105.9701,105.979,105.9073,105.9701,34748.0
2018-01-03 15:35:00,118.15,118.15,118.0,118.0,36103.0,105.988,105.988,105.8534,105.8534,36103.0
2018-01-03 15:40:00,118.0,118.15,118.0,118.11,47321.0,105.8534,105.988,105.8534,105.9521,47321.0
2018-01-03 15:45:00,118.11,118.12,118.05,118.1,48944.0,105.9521,105.9611,105.8983,105.9431,48944.0
2018-01-03 15:50:00,118.09,118.12,117.99,118.07,109418.0,105.9342,105.9611,105.8445,105.9162,109418.0
2018-01-03 15:55:00,118.07,118.21,118.05,118.15,59612.0,105.9162,106.0418,105.8983,105.988,59612.0
2018-01-04 09:30:00,118.09,118.29,118.09,118.18,19725.0,105.9342,106.1136,105.9342,106.0149,19725.0
2018-01-04 09:35:00,118.19,118.33,118.1,118.2,51696.0,106.0239,106.1495,105.9431,106.0329,51696.0
2018-01-04 09:40:00,118.17,118.22,118.09,118.15,15163.0,106.0059,106.0508,105.9342,105.988,15163.0
2018-01-04 09:45:00,118.14,118.2,118.12,118.17,5187.0,105.979,106.0329,105.9611,106.0059,5187.0
2018-01-04 09:50:00,118.17,118.17,118.11,118.14,6600.0,106.0059,106.0059,105.9521,105.979,6600.0
2018-01-04 09:55:00,118.14,118.15,118.07,118.1,26423.0,105.979,105.988,105.9162,105.9431,26423.0
2018-01-04 10:00:00,118.11,118.15,117.93,117.98,49178.0,105.9521,105.988,105.7906,105.8355,49178.0
2018-01-04 10:05:00,118.01,118.14,118.01,118.11,6847.0,105.8624,105.979,105.8624,105.9521,6847.0
2018-01-04 10:10:00,118.1,118.17,118.08,118.14,3949.0,105.9431,106.0059,105.9252,105.979,3949.0
2018-01-04 10:15:00,118.13,118.13,118.07,118.09,8400.0,105.9701,105.9701,105.9162,105.9342,8400.0
2018-01-04 10:20:00,118.1,118.1,118.05,118.09,7286.0,105.9431,105.9431,105.8983,105.9342,7286.0
2018-01-04 10:25:00,118.09,118.1,117.98,118.0,38244.0,105.9342,105.9431,105.8355,105.8534,38244.0
2018-01-04 10:30:00,118.0,118.07,117.99,118.03,58545.0,105.8534,105.9162,105.8445,105.8804,58545.0
2018-01-04 10:35:00,118.03,118.09,118.0,118.09,15210.0,105.8804,105.9342,105.8534,105.9342,15210.0
2018-01-04 10:40:00,118.09,118.22,118.05,118.17,55471.0,105.9342,106.0508,105.8983,106.0059,55471.0
2018-01-04 10:45:00,118.14,118.25,118.11,118.21,19309.0,105.979,106.0777,105.9521,106.0418,19309.0
2018-01-04 10:50:00,118.21,118.25,118.19,118.2,5034.0,106.0418,106.0777,106.0239,106.0329,5034.0
2018-01-04 10:55:00,118.2,118.22,118.14,118.15,6880.0,106.0329,106.0508,105.979,105.988,6880.0
2018-01-04 11:00:00,118.15,118.21,118.1,118.2,11368.0,105.988,106.0418,105.9431,106.0329,11368.0
2018-01-04 11:05:00,118.2,118.22,118.1,118.12,16300.0,106.0329,106.0508,105.9431,105.9611,16300.0
2018-01-04 11:10:00,118.1,118.16,118.1,118.13,4620.0,105.9431,105.997,105.9431,105.9701,4620.0
2018-01-04 11:15:00,118.13,118.13,118.07,118.13,69072.0,105.9701,105.9701,105.9162,105.9701,69072.0
2018-01-04 11:20:00,118.13,118.13,118.03,118.08,9975.0,105.9701,105.9701,105.8804,105.9252,9975.0
2018-01-04 11:25:00,118.07,118.08,118.05,118.05,2000.0,105.9162,105.9252,105.8983,105.8983,2000.0
2018-01-04 11:30:00,118.08,118.22,118.06,118.19,15507.0,105.9252,106.0508,105.9073,106.0239,15507.0
2018-01-04 11:35:00,118.22,118.23,118.13,118.13,8889.0,106.0508,106.0598,105.9701,105.9701,8889.0
2018-01-04 11:40:00,118.14,118.16,118.09,118.1,6668.0,105.979,105.997,105.9342,105.9431,6668.0
2018-01-04 11:45:00,118.12,118.16,118.08,118.16,14109.0,105.9611,105.997,105.9252,105.997,14109.0
2018-01-04 11:50:00,118.18,118.2,118.14,118.17,3725.0,106.0149,106.0329,105.979,106.0059,3725.0
2018-01-04 11:55:00,118.15,118.21,118.1,118.14,54186.0,105.988,106.0418,105.9431,105.979,54186.0
2018-01-04 12:00:00,118.14,118.17,118.07,118.16,27727.0,105.979,106.0059,105.9162,105.997,27727.0
2018-01-04 12:05:00,118.16,118.22,118.14,118.15,9929.0,105.997,106.0508,105.979,105.988,9929.0
2018-01-04 12:10:00,118.15,118.18,118.1,118.1,3900.0,105.988,106.0149,105.9431,105.9431,3900.0
2018-01-04 12:15:00,118.09,118.09,118.01,118.01,4100.0,105.9342,105.9342,105.8624,105.8624,4100.0
2018-01-04 12:20:00,118.03,118.05,118.01,118.05,23366.0,105.8804,105.8983,105.8624,105.8983,23366.0
2018-01-04 12:25:00,118.03,118.05,118.02,118.05,25660.0,105.8804,105.8983,105.8714,105.8983,25660.0
2018-01-04 12:30:00,118.04,118.05,118.03,118.04,3983.0,105.8893,105.8983,105.8804,105.8893,3983.0
2018-01-04 12:35:00,118.05,118.05,117.99,118.0,20213.0,105.8983,105.8983,105.8445,105.8534,20213.0
2018-01-04 12:40:00,118.0,118.04,117.67,117.81,71538.0,105.8534,105.8893,105.5574,105.683,71538.0
2018-01-04 12:45:00,117.81,118.01,117.81,118.0,35562.0,105.683,105.8624,105.683,105.8534,35562.0
2018-01-04 12:50:00,117.99,118.05,117.99,118.03,15819.0,105.8445,105.8983,105.8445,105.8804,15819.0
2018-01-04 12:55:00,118.04,118.04,118.02,118.04,4423.0,105.8893,105.8893,105.8714,105.8893,4423.0
2018-01-04 13:00:00,118.02,118.04,118.0,118.02,3960.0,105.8714,105.8893,105.8534,105.8714,3960.0
2018-01-04 13:05:00,118.03,118.03,117.99,118.0,7683.0,105.8804,105.8804,105.8445,105.8534,7683.0
2018-01-04 13:10:00,118.0,118.01,117.98,117.99,8688.0,105.8534,105.8624,105.8355,105.8445,8688.0
2018-01-04 13:15:00,118.0,118.0,117.97,117.98,3580.0,105.8534,105.8534,105.8265,105.8355,3580.0
2018-01-04 13:20:00,117.98,117.98,117.93,117.98,400.0,105.8355,105.8355,105.7906,105.8355,400.0
2018-01-04 13:25:00,117.93,117.95,117.91,117.95,7016.0,105.7906,105.8086,105.7727,105.8086,7016.0
2018-01-04 13:30:00,117.92,117.95,117.92,117.92,1600.0,105.7817,105.8086,105.7817,105.7817,1600.0
2018-01-04 13:35:00,117.94,118.01,117.9,118.0,64530.0,105.7996,105.8624,105.7637,105.8534,64530.0
2018-01-04 13:40:00,118.0,118.0,117.98,118.0,26923.0,105.8534,105.8534,105.8355,105.8534,26923.0
2018-01-04 13:45:00,118.0,118.0,117.9,117.95,38580.0,105.8534,105.8534,105.7637,105.8086,38580.0
2018-01-04 13:50:00,117.94,117.94,117.82,117.83,4900.0,105.7996,105.7996,105.692,105.7009,4900.0
2018-01-04 13:55:00,117.81,117.85,117.76,117.82,6849.0,105.683,105.7189,105.6381,105.692,6849.0
2018-01-04 14:00:00,117.82,117.96,117.81,117.93,8859.0,105.692,105.8176,105.683,105.7906,8859.0
2018-01-04 14:05:00,117.95,117.95,117.66,117.84,40627.0,105.8086,105.8086,105.5484,105.7099,40627.0
2018-01-04 14:10:00,117.83,117.86,117.83,117.84,2860.0,105.7009,105.7279,105.7009,105.7099,2860.0
2018-01-04 14:15:00,117.85,117.95,117.84,117.94,29649.0,105.7189,105.8086,105.7099,105.7996,29649.0
2018-01-04 14:20:00,117.94,117.95,117.86,117.9,59187.0,105.7996,105.8086,105.7279,105.7637,59187.0
2018-01-04 14:25:00,117.91,118.01,117.9,117.99,8300.0,105.7727,105.8624,105.7637,105.8445,8300.0
2018-01-04 14:30:00,118.01,118.03,117.99,118.0,20000.0,105.8624,105.8804,105.8445,105.8534,20000.0
2018-01-04 14:35:00,118.01,118.03,118.01,118.01,5900.0,105.8624,105.8804,105.8624,105.8624,5900.0
2018-01-04 14:40:00,118.03,118.06,118.01,118.06,17278.0,105.8804,105.9073,105.8624,105.9073,17278.0
2018-01-04 14:45:00,118.06,118.06,118.03,118.05,8266.0,105.9073,105.9073,105.8804,105.8983,8266.0
2018-01-04 14:50:00,118.05,118.05,118.0,118.05,13497.0,105.8983,105.8983,105.8534,105.8983,13497.0
2018-01-04 14:55:00,118.05,118.06,118.03,118.04,34417.0,105.8983,105.9073,105.8804,105.8893,34417.0
2018-01-04 15:00:00,118.04,118.05,117.96,117.97,24617.0,105.8893,105.8983,105.8176,105.8265,24617.0
2018-01-04 15:05:00,118.0,118.02,117.98,118.0,7108.0,105.8534,105.8714,105.8355,105.8534,7108.0
2018-01-04 15:10:00,118.02,118.05,118.02,118.02,9622.0,105.8714,105.8983,105.8714,105.8714,9622.0
2018-01-04 15:15:00,118.03,118.03,117.99,118.0,43852.0,105.8804,105.8804,105.8445,105.8534,43852.0
2018-01-04 15:20:00,118.0,118.02,117.95,117.95,28617.0,105.8534,105.8714,105.8086,105.8086,28617.0
2018-01-04 15:25:00,117.97,118.04,117.97,118.01,8100.0,105.8265,105.8893,105.8265,105.8624,8100.0
2018-01-04 15:30:00,118.0,118.03,117.96,118.03,12560.0,105.8534,105.8804,105.8176,105.8804,12560.0
2018-01-04 15:35:00,118.02,118.05,118.02,118.05,18055.0,105.8714,105.8983,105.8714,105.8983,18055.0
2018-01-04 15:40:00,118.05,118.05,118.04,118.05,25662.0,105.8983,105.8983,105.8893,105.8983,25662.0
2018-01-04 15:45:00,118.04,118.05,118.02,118.02,18078.0,105.8893,105.8983,105.8714,105.8714,18078.0
2018-01-04 15:50:00,118.02,118.03,117.8,118.0,110562.0,105.8714,105.8804,105.674,105.8534,110562.0
2018-01-04 15:55:00,117.98,118.0,117.9,117.9,70956.0,105.8355,105.8534,105.7637,105.7637,70956.0
2018-01-05 09:30:00,118.09,118.31,118.01,118.11,51374.0,105.9342,106.1315,105.8624,105.9521,51374.0
2018-01-05 09:35:00,118.13,118.18,117.92,118.01,46619.0,105.9701,106.0149,105.7817,105.8624,46619.0
2018-01-05 09:40:00,118.02,118.06,117.98,118.01,5396.0,105.8714,105.9073,105.8355,105.8624,5396.0
2018-01-05 09:45:00,118.02,118.03,117.95,118.01,9300.0,105.8714,105.8804,105.8086,105.8624,9300.0
2018-01-05 09:50:00,118.0,118.01,117.95,118.0,13206.0,105.8534,105.8624,105.8086,105.8534,13206.0
2018-01-05 09:55:00,118.0,118.02,117.98,118.0,21000.0,105.8534,105.8714,105.8355,105.8534,21000.0
2018-01-05 10:00:00,118.0,118.04,117.96,117.98,13187.0,105.8534,105.8893,105.8176,105.8355,13187.0
2018-01-05 10:05:00,117.97,117.99,117.91,117.97,16600.0,105.8265,105.8445,105.7727,105.8265,16600.0
2018-01-05 10:10:00,117.96,118.05,117.95,118.03,51182.0,105.8176,105.8983,105.8086,105.8804,51182.0
2018-01-05 10:15:00,118.02,118.05,118.02,118.05,8609.0,105.8714,105.8983,105.8714,105.8983,8609.0
2018-01-05 10:20:00,118.04,118.04,118.02,118.02,6750.0,105.8893,105.8893,105.8714,105.8714,6750.0
2018-01-05 10:25:00,118.02,118.03,117.98,118.02,19405.0,105.8714,105.8804,105.8355,105.8714,19405.0
2018-01-05 10:30:00,118.03,118.03,118.01,118.02,6803.0,105.8804,105.8804,105.8624,105.8714,6803.0
2018-01-05 10:35:00,118.01,118.02,117.98,117.98,24792.0,105.8624,105.8714,105.8355,105.8355,24792.0
2018-01-05 10:40:00,117.98,118.03,117.98,118.03,6400.0,105.8355,105.8804,105.8355,105.8804,6400.0
2018-01-05 10:45:00,118.02,118.04,118.02,118.04,7448.0,105.8714,105.8893,105.8714,105.8893,7448.0
2018-01-05 10:50:00,118.04,118.04,118.02,118.04,4635.0,105.8893,105.8893,105.8714,105.8893,4635.0
2018-01-05 10:55:00,118.04,118.05,118.03,118.04,39283.0,105.8893,105.8983,105.8804,105.8893,39283.0
2018-01-05 11:00:00,118.05,118.05,117.99,118.0,14293.0,105.8983,105.8983,105.8445,105.8534,14293.0
2018-01-05 11:05:00,118.0,118.08,117.98,118.05,70217.0,105.8534,105.9252,105.8355,105.8983,70217.0
2018-01-05 11:10:00,118.05,118.05,118.02,118.04,21513.0,105.8983,105.8983,105.8714,105.8893,21513.0
2018-01-05 11:15:00,118.04,118.1,118.03,118.1,8879.0,105.8893,105.9431,105.8804,105.9431,8879.0
2018-01-05 11:20:00,118.08,118.1,118.05,118.06,35351.0,105.9252,105.9431,105.8983,105.9073,35351.0
2018-01-05 11:25:00,118.08,118.08,118.04,118.04,8931.0,105.9252,105.9252,105.8893,105.8893,8931.0
2018-01-05 11:30:00,118.04,118.07,118.04,118.06,6475.0,105.8893,105.9162,105.8893,105.9073,6475.0
2018-01-05 11:35:00,118.04,118.06,118.04,118.04,13834.0,105.8893,105.9073,105.8893,105.8893,13834.0
2018-01-05 11:40:00,118.06,118.06,118.04,118.05,3750.0,105.9073,105.9073,105.8893,105.8983,3750.0
2018-01-05 11:45:00,118.04,118.05,118.04,118.04,2000.0,105.8893,105.8983,105.8893,105.8893,2000.0
2018-01-05 11:50:00,118.04,118.06,118.04,118.05,34850.0,105.8893,105.9073,105.8893,105.8983,34850.0
2018-01-05 11:55:00,118.05,118.06,118.04,118.04,10385.0,105.8983,105.9073,105.8893,105.8893,10385.0
2018-01-05 12:00:00,118.05,118.07,118.03,118.03,139077.0,105.8983,105.9162,105.8804,105.8804,139077.0
2018-01-05 12:05:00,118.02,118.02,117.97,117.97,8327.0,105.8714,105.8714,105.8265,105.8265,8327.0
2018-01-05 12:10:00,117.97,118.0,117.97,118.0,5400.0,105.8265,105.8534,105.8265,105.8534,5400.0
2018-01-05 12:15:00,118.0,118.0,117.97,117.98,2690.0,105.8534,105.8534,105.8265,105.8355,2690.0
2018-01-05 12:20:00,117.98,118.0,117.98,118.0,10377.0,105.8355,105.8534,105.8355,105.8534,10377.0
2018-01-05 12:25:00,118.0,118.13,117.99,118.09,21036.0,105.8534,105.9701,105.8445,105.9342,21036.0
2018-01-05 12:30:00,118.12,118.12,118.09,118.1,11852.0,105.9611,105.9611,105.9342,105.9431,11852.0
2018-01-05 12:35:00,118.09,118.11,118.08,118.1,14385.0,105.9342,105.9521,105.9252,105.9431,14385.0
2018-01-05 12:40:00,118.1,118.1,118.07,118.1,11883.0,105.9431,105.9431,105.9162,105.9431,11883.0
2018-01-05 12:45:00,118.08,118.09,118.06,118.07,24663.0,105.9252,105.9342,105.9073,105.9162,24663.0
2018-01-05 12:50:00,118.1,118.1,118.02,118.02,20085.0,105.9431,105.9431,105.8714,105.8714,20085.0
2018-01-05 12:55:00,118.03,118.05,118.01,118.03,4644.0,105.8804,105.8983,105.8624,105.8804,4644.0
2018-01-05 13:00:00,118.03,118.05,118.02,118.04,4778.0,105.8804,105.8983,105.8714,105.8893,4778.0
2018-01-05 13:05:00,118.05,118.05,118.03,118.03,7163.0,105.8983,105.8983,105.8804,105.8804,7163.0
2018-01-05 13:10:00,118.01,118.05,118.01,118.05,5095.0,105.8624,105.8983,105.8624,105.8983,5095.0
2018-01-05 13:15:00,118.05,118.07,118.05,118.07,4200.0,105.8983,105.9162,105.8983,105.9162,4200.0
2018-01-05 13:20:00,118.06,118.07,118.05,118.05,5764.0,105.9073,105.9162,105.8983,105.8983,5764.0
2018-01-05 13:25:00,118.05,118.06,118.05,118.06,5100.0,105.8983,105.9073,105.8983,105.9073,5100.0
2018-01-05 13:30:00,118.05,118.08,118.05,118.08,6017.0,105.8983,105.9252,105.8983,105.9252,6017.0
2018-01-05 13:35:00,118.07,118.08,118.07,118.07,2500.0,105.9162,105.9252,105.9162,105.9162,2500.0
2018-01-05 13:40:00,118.07,118.15,118.07,118.15,18156.0,105.9162,105.988,105.9162,105.988,18156.0
2018-01-05 13:45:00,118.13,118.15,118.1,118.1,4900.0,105.9701,105.988,105.9431,105.9431,4900.0
2018-01-05 13:50:00,118.1,118.1,118.06,118.09,17994.0,105.9431,105.9431,105.9073,105.9342,17994.0
2018-01-05 13:55:00,118.08,118.1,118.07,118.1,9180.0,105.9252,105.9431,105.9162,105.9431,9180.0
2018-01-05 14:00:00,118.1,118.1,118.08,118.09,5135.0,105.9431,105.9431,105.9252,105.9342,5135.0
2018-01-05 14:05:00,118.1,118.1,118.03,118.04,13325.0,105.9431,105.9431,105.8804,105.8893,13325.0
2018-01-05 14:10:00,118.03,118.04,118.02,118.02,3861.0,105.8804,105.8893,105.8714,105.8714,3861.0
2018-01-05 14:15:00,118.01,118.06,118.01,118.06,9021.0,105.8624,105.9073,105.8624,105.9073,9021.0
2018-01-05 14:20:00,118.04,118.05,118.0,118.01,9965.0,105.8893,105.8983,105.8534,105.8624,9965.0
2018-01-05 14:25:00,118.0,118.05,118.0,118.02,4800.0,105.8534,105.8983,105.8534,105.8714,4800.0
2018-01-05 14:30:00,118.02,118.03,118.0,118.0,6805.0,105.8714,105.8804,105.8534,105.8534,6805.0
2018-01-05 14:35:00,118.0,118.02,118.0,118.01,6034.0,105.8534,105.8714,105.8534,105.8624,6034.0
2018-01-05 14:40:00,118.01,118.04,118.01,118.04,14623.0,105.8624,105.8893,105.8624,105.8893,14623.0
2018-01-05 14:45:00,118.04,118.05,118.03,118.03,2000.0,105.8893,105.8983,105.8804,105.8804,2000.0
2018-01-05 14:50:00,118.05,118.05,118.03,118.03,4838.0,105.8983,105.8983,105.8804,105.8804,4838.0
2018-01-05 14:55:00,118.03,118.05,118.03,118.03,2700.0,105.8804,105.8983,105.8804,105.8804,2700.0
2018-01-05 15:00:00,118.04,118.06,118.03,118.05,22981.0,105.8893,105.9073,105.8804,105.8983,22981.0
2018-01-05 15:05:00,118.05,118.05,118.03,118.04,41660.0,105.8983,105.8983,105.8804,105.8893,41660.0
2018-01-05 15:10:00,118.05,118.06,118.0,118.01,52457.0,105.8983,105.9073,105.8534,105.8624,52457.0
2018-01-05 15:15:00,118.01,118.01,117.97,117.99,22700.0,105.8624,105.8624,105.8265,105.8445,22700.0
2018-01-05 15:20:00,117.99,118.05,117.97,118.03,14236.0,105.8445,105.8983,105.8265,105.8804,14236.0
2018-01-05 15:25:00,118.02,118.04,118.02,118.04,1050.0,105.8714,105.8893,105.8714,105.8893,1050.0
2018-01-05 15:30:00,118.04,118.05,118.03,118.05,15431.0,105.8893,105.8983,105.8804,105.8983,15431.0
2018-01-05 15:35:00,118.05,118.05,117.96,117.98,49236.0,105.8983,105.8983,105.8176,105.8355,49236.0
2018-01-05 15:40:00,117.99,117.99,117.92,117.96,26643.0,105.8445,105.8445,105.7817,105.8176,26643.0
2018-01-05 15:45:00,117.97,118.0,117.95,117.96,14068.0,105.8265,105.8534,105.8086,105.8176,14068.0
2018-01-05 15:50:00,117.99,118.01,117.97,117.99,56688.0,105.8445,105.8624,105.8265,105.8445,56688.0
2018-01-05 15:55:00,118.0,118.05,117.97,118.04,41286.0,105.8534,105.8983,105.8265,105.8893,41286.0
2018-01-08 09:30:00,118.65,118.65,117.95,118.1,34131.0,106.4365,106.4365,105.8086,105.9431,34131.0
2018-01-08 09:35:00,118.07,118.09,117.95,118.0,22650.0,105.9162,105.9342,105.8086,105.8534,22650.0
2018-01-08 09:40:00,118.0,118.06,117.99,118.03,15612.0,105.8534,105.9073,105.8445,105.8804,15612.0
2018-01-08 09:45:00,118.03,118.05,118.01,118.05,1684.0,105.8804,105.8983,105.8624,105.8983,1684.0
2018-01-08 09:50:00,118.02,118.05,118.0,118.04,9181.0,105.8714,105.8983,105.8534,105.8893,9181.0
2018-01-08 09:55:00,118.04,118.17,118.03,118.09,81868.0,105.8893,106.0059,105.8804,105.9342,81868.0
2018-01-08 10:00:00,118.09,118.09,118.05,118.06,5095.0,105.9342,105.9342,105.8983,105.9073,5095.0
2018-01-08 10:05:00,118.07,118.15,118.07,118.07,5068.0,105.9162,105.988,105.9162,105.9162,5068.0
2018-01-08 10:10:00,118.08,118.15,118.06,118.15,4808.0,105.9252,105.988,105.9073,105.988,4808.0
2018-01-08 10:15:00,118.15,118.16,118.08,118.08,24113.0,105.988,105.997,105.9252,105.9252,24113.0
2018-01-08 10:20:00,118.08,118.09,118.0,118.04,31329.0,105.9252,105.9342,105.8534,105.8893,31329.0
2018-01-08 10:25:00,118.03,118.05,118.02,118.05,10500.0,105.8804,105.8983,105.8714,105.8983,10500.0
2018-01-08 10:30:00,118.05,118.11,118.04,118.06,62790.0,105.8983,105.9521,105.8893,105.9073,62790.0
2018-01-08 10:35:00,118.06,118.06,118.04,118.06,20149.0,105.9073,105.9073,105.8893,105.9073,20149.0
2018-01-08 10:40:00,118.05,118.07,118.04,118.05,10825.0,105.8983,105.9162,105.8893,105.8983,10825.0
2018-01-08 10:45:00,118.06,118.07,118.04,118.07,3490.0,105.9073,105.9162,105.8893,105.9162,3490.0
2018-01-08 10:50:00,118.06,118.08,118.05,118.08,5151.0,105.9073,105.9252,105.8983,105.9252,5151.0
2018-01-08 10:55:00,118.08,118.11,118.07,118.11,3754.0,105.9252,105.9521,105.9162,105.9521,3754.0
2018-01-08 11:00:00,118.13,118.13,118.11,118.13,1775.0,105.9701,105.9701,105.9521,105.9701,1775.0
2018-01-08 11:05:00,118.11,118.11,118.09,118.11,3952.0,105.9521,105.9521,105.9342,105.9521,3952.0
2018-01-08 11:10:00,118.1,118.1,118.07,118.1,8095.0,105.9431,105.9431,105.9162,105.9431,8095.0
2018-01-08 11:15:00,118.1,118.19,118.1,118.17,5438.0,105.9431,106.0239,105.9431,106.0059,5438.0
2018-01-08 11:20:00,118.17,118.18,118.16,118.18,3405.0,106.0059,106.0149,105.997,106.0149,3405.0
2018-01-08 11:25:00,118.17,118.18,118.14,118.15,9619.0,106.0059,106.0149,105.979,105.988,9619.0
2018-01-08 11:30:00,118.14,118.19,118.13,118.18,5258.0,105.979,106.0239,105.9701,106.0149,5258.0
2018-01-08 11:35:00,118.18,118.22,118.16,118.2,59308.0,106.0149,106.0508,105.997,106.0329,59308.0
2018-01-08 11:40:00,118.2,118.28,118.19,118.28,8259.0,106.0329,106.1046,106.0239,106.1046,8259.0
2018-01-08 11:45:00,118.27,118.28,118.2,118.22,19793.0,106.0957,106.1046,106.0329,106.0508,19793.0
2018-01-08 11:50:00,118.23,118.3,118.23,118.26,11415.0,106.0598,106.1226,106.0598,106.0867,11415.0
2018-01-08 11:55:00,118.23,118.3,118.21,118.3,5784.0,106.0598,106.1226,106.0418,106.1226,5784.0
2018-01-08 12:00:00,118.3,118.31,118.27,118.27,4051.0,106.1226,106.1315,106.0957,106.0957,4051.0
2018-01-08 12:05:00,118.26,118.3,118.25,118.3,4629.0,106.0867,106.1226,106.0777,106.1226,4629.0
2018-01-08 12:10:00,118.29,118.37,118.28,118.37,4635.0,106.1136,106.1854,106.1046,106.1854,4635.0
2018-01-08 12:15:00,118.37,118.38,118.29,118.3,12712.0,106.1854,106.1943,106.1136,106.1226,12712.0
2018-01-08 12:20:00,118.3,118.3,118.13,118.13,9344.0,106.1226,106.1226,105.9701,105.9701,9344.0
2018-01-08 12:25:00,118.12,118.18,118.1,118.18,16012.0,105.9611,106.0149,105.9431,106.0149,16012.0
2018-01-08 12:30:00,118.17,118.18,118.14,118.16,4886.0,106.0059,106.0149,105.979,105.997,4886.0
2018-01-08 12:35:00,118.15,118.16,118.14,118.15,3750.0,105.988,105.997,105.979,105.988,3750.0
2018-01-08 12:40:00,118.16,118.25,118.14,118.25,9790.0,105.997,106.0777,105.979,106.0777,9790.0
2018-01-08 12:45:00,118.22,118.27,118.21,118.27,1989.0,106.0508,106.0957,106.0418,106.0957,1989.0
2018-01-08 12:50:00,118.25,118.25,118.2,118.21,2272.0,106.0777,106.0777,106.0329,106.0418,2272.0
2018-01-08 12:55:00,118.2,118.3,118.19,118.28,8180.0,106.0329,106.1226,106.0239,106.1046,8180.0
2018-01-08 13:00:00,118.27,118.27,118.24,118.24,1400.0,106.0957,106.0957,106.0687,106.0687,1400.0
2018-01-08 13:05:00,118.26,118.26,118.21,118.21,1171.0,106.0867,106.0867,106.0418,106.0418,1171.0
2018-01-08 13:10:00,118.21,118.21,118.17,118.2,37456.0,106.0418,106.0418,106.0059,106.0329,37456.0
2018-01-08 13:15:00,118.2,118.25,118.2,118.22,15463.0,106.0329,106.0777,106.0329,106.0508,15463.0
2018-01-08 13:20:00,118.23,118.25,118.23,118.25,300.0,106.0598,106.0777,106.0598,106.0777,300.0
2018-01-08 13:25:00,118.23,118.23,118.13,118.19,79999.0,106.0598,106.0598,105.9701,106.0239,79999.0
2018-01-08 13:30:00,118.19,118.22,118.19,118.21,8805.0,106.0239,106.0508,106.0239,106.0418,8805.0
2018-01-08 13:35:00,118.21,118.24,118.21,118.22,19490.0,106.0418,106.0687,106.0418,106.0508,19490.0
2018-01-08 13:40:00,118.23,118.28,118.22,118.27,5127.0,106.0598,106.1046,106.0508,106.0957,5127.0
2018-01-08 13:45:00,118.24,118.25,118.23,118.23,556.0,106.0687,106.0777,106.0598,106.0598,556.0
2018-01-08 13:50:00,118.23,118.25,118.22,118.25,6371.0,106.0598,106.0777,106.0508,106.0777,6371.0
2018-01-08 13:55:00,118.25,118.25,118.2,118.21,25417.0,106.0777,106.0777,106.0329,106.0418,25417.0
2018-01-08 14:00:00,118.2,118.25,118.19,118.25,5518.0,106.0329,106.0777,106.0239,106.0777,5518.0
2018-01-08 14:05:00,118.23,118.27,118.2,118.25,59561.0,106.0598,106.0957,106.0329,106.0777,59561.0
2018-01-08 14:10:00,118.25,118.27,118.22,118.25,6375.0,106.0777,106.0957,106.0508,106.0777,6375.0
2018-01-08 14:15:00,118.25,118.31,118.22,118.31,7277.0,106.0777,106.1315,106.0508,106.1315,7277.0
2018-01-08 14:20:00,118.32,118.32,118.23,118.25,4367.0,106.1405,106.1405,106.0598,106.0777,4367.0
2018-01-08 14:25:00,118.23,118.28,118.22,118.28,4370.0,106.0598,106.1046,106.0508,106.1046,4370.0
2018-01-08 14:30:00,118.28,118.42,118.28,118.42,8441.0,106.1046,106.2302,106.1046,106.2302,8441.0
2018-01-08 14:35:00,118.43,118.44,118.4,118.41,6640.0,106.2392,106.2482,106.2123,106.2212,6640.0
2018-01-08 14:40:00,118.4,118.4,118.31,118.34,4474.0,106.2123,106.2123,106.1315,106.1584,4474.0
2018-01-08 14:45:00,118.32,118.41,118.3,118.38,7810.0,106.1405,106.2212,106.1226,106.1943,7810.0
2018-01-08 14:50:00,118.38,118.43,118.35,118.42,9193.0,106.1943,106.2392,106.1674,106.2302,9193.0
2018-01-08 14:55:00,118.42,118.45,118.35,118.35,10585.0,106.2302,106.2571,106.1674,106.1674,10585.0
2018-01-08 15:00:00,118.35,118.35,118.32,118.33,2174.0,106.1674,106.1674,106.1405,106.1495,2174.0
2018-01-08 15:05:00,118.32,118.36,118.32,118.32,14469.0,106.1405,106.1764,106.1405,106.1405,14469.0
2018-01-08 15:10:00,118.32,118.32,118.22,118.26,8533.0,106.1405,106.1405,106.0508,106.0867,8533.0
2018-01-08 15:15:00,118.24,118.25,118.21,118.21,5292.0,106.0687,106.0777,106.0418,106.0418,5292.0
2018-01-08 15:20:00,118.23,118.25,118.22,118.22,2427.0,106.0598,106.0777,106.0508,106.0508,2427.0
2018-01-08 15:25:00,118.22,118.25,118.22,118.23,6042.0,106.0508,106.0777,106.0508,106.0598,6042.0
2018-01-08 15:30:00,118.22,118.25,118.22,118.23,14084.0,106.0508,106.0777,106.0508,106.0598,14084.0
2018-01-08 15:35:00,118.23,118.25,118.23,118.24,4192.0,106.0598,106.0777,106.0598,106.0687,4192.0
2018-01-08 15:40:00,118.23,118.25,118.2,118.23,13890.0,106.0598,106.0777,106.0329,106.0598,13890.0
2018-01-08 15:45:00,118.21,118.25,118.21,118.24,10150.0,106.0418,106.0777,106.0418,106.0687,10150.0
2018-01-08 15:50:00,118.25,118.3,118.2,118.28,35845.0,106.0777,106.1226,106.0329,106.1046,35845.0
2018-01-08 15:55:00,118.28,118.34,118.23,118.23,39016.0,106.1046,106.1584,106.0598,106.0598,39016.0
2018-01-09 09:30:00,118.3,118.77,118.3,118.41,49382.0,106.1226,106.5442,106.1226,106.2212,49382.0
2018-01-09 09:35:00,118.41,118.5,118.26,118.47,9302.0,106.2212,106.302,106.0867,106.2751,9302.0
2018-01-09 09:40:00,118.47,118.55,118.37,118.5,74491.0,106.2751,106.3468,106.1854,106.302,74491.0
2018-01-09 09:45:00,118.5,118.67,118.37,118.64,86474.0,106.302,106.4545,106.1854,106.4276,86474.0
2018-01-09 09:50:00,118.68,118.75,118.6,118.71,32582.0,106.4634,106.5262,106.3917,106.4904,32582.0
2018-01-09 09:55:00,118.74,118.74,118.65,118.66,16577.0,106.5173,106.5173,106.4365,106.4455,16577.0
2018-01-09 10:00:00,118.66,118.67,118.53,118.63,7725.0,106.4455,106.4545,106.3289,106.4186,7725.0
2018-01-09 10:05:00,118.6,118.78,118.6,118.74,34555.0,106.3917,106.5532,106.3917,106.5173,34555.0
2018-01-09 10:10:00,118.77,118.83,118.75,118.75,12634.0,106.5442,106.598,106.5262,106.5262,12634.0
2018-01-09 10:15:00,118.76,118.78,118.66,118.67,16770.0,106.5352,106.5532,106.4455,106.4545,16770.0
2018-01-09 10:20:00,118.67,118.68,118.64,118.68,8483.0,106.4545,106.4634,106.4276,106.4634,8483.0
2018-01-09 10:25:00,118.68,118.75,118.6,118.63,17847.0,106.4634,106.5262,106.3917,106.4186,17847.0
2018-01-09 10:30:00,118.6,118.64,118.6,118.6,6739.0,106.3917,106.4276,106.3917,106.3917,6739.0
2018-01-09 10:35:00,118.61,118.61,118.5,118.5,16501.0,106.4007,106.4007,106.302,106.302,16501.0
2018-01-09 10:40:00,118.5,118.53,118.46,118.51,8107.0,106.302,106.3289,106.2661,106.3109,8107.0
2018-01-09 10:45:00,118.5,118.5,118.45,118.46,6360.0,106.302,106.302,106.2571,106.2661,6360.0
2018-01-09 10:50:00,118.45,118.52,118.44,118.5,12729.0,106.2571,106.3199,106.2482,106.302,12729.0
2018-01-09 10:55:00,118.49,118.49,118.47,118.48,3966.0,106.293,106.293,106.2751,106.284,3966.0
2018-01-09 11:00:00,118.48,118.48,118.44,118.45,7900.0,106.284,106.284,106.2482,106.2571,7900.0
2018-01-09 11:05:00,118.46,118.51,118.44,118.5,12036.0,106.2661,106.3109,106.2482,106.302,12036.0
2018-01-09 11:10:00,118.5,118.51,118.49,118.5,4120.0,106.302,106.3109,106.293,106.302,4120.0
2018-01-09 11:15:00,118.5,118.56,118.49,118.5,14879.0,106.302,106.3558,106.293,106.302,14879.0
2018-01-09 11:20:00,118.51,118.52,118.42,118.42,19049.0,106.3109,106.3199,106.2302,106.2302,19049.0
2018-01-09 11:25:00,118.42,118.43,118.4,118.42,9179.0,106.2302,106.2392,106.2123,106.2302,9179.0
2018-01-09 11:30:00,118.43,118.43,118.4,118.4,12049.0,106.2392,106.2392,106.2123,106.2123,12049.0
2018-01-09 11:35:00,118.41,118.48,118.4,118.47,22719.0,106.2212,106.284,106.2123,106.2751,22719.0
2018-01-09 11:40:00,118.47,118.48,118.4,118.43,9726.0,106.2751,106.284,106.2123,106.2392,9726.0
2018-01-09 11:45:00,118.41,118.45,118.41,118.45,3137.0,106.2212,106.2571,106.2212,106.2571,3137.0
2018-01-09 11:50:00,118.45,118.56,118.45,118.55,8293.0,106.2571,106.3558,106.2571,106.3468,8293.0
2018-01-09 11:55:00,118.56,118.56,118.52,118.52,4150.0,106.3558,106.3558,106.3199,106.3199,4150.0
2018-01-09 12:00:00,118.51,118.54,118.47,118.52,5477.0,106.3109,106.3379,106.2751,106.3199,5477.0
2018-01-09 12:05:00,118.5,118.5,118.45,118.47,6411.0,106.302,106.302,106.2571,106.2751,6411.0
2018-01-09 12:10:00,118.46,118.47,118.45,118.46,627.0,106.2661,106.2751,106.2571,106.2661,627.0
2018-01-09 12:15:00,118.47,118.49,118.4,118.42,16538.0,106.2751,106.293,106.2123,106.2302,16538.0
2018-01-09 12:20:00,118.42,118.42,118.4,118.41,2950.0,106.2302,106.2302,106.2123,106.2212,2950.0
2018-01-09 12:25:00,118.4,118.45,118.4,118.45,28375.0,106.2123,106.2571,106.2123,106.2571,28375.0
2018-01-09 12:30:00,118.44,118.46,118.41,118.41,5905.0,106.2482,106.2661,106.2212,106.2212,5905.0
2018-01-09 12:35:00,118.4,118.45,118.37,118.4,34485.0,106.2123,106.2571,106.1854,106.2123,34485.0
2018-01-09 12:40:00,118.39,118.39,118.31,118.33,18175.0,106.2033,106.2033,106.1315,106.1495,18175.0
2018-01-09 12:45:00,118.33,118.35,118.31,118.33,5882.0,106.1495,106.1674,106.1315,106.1495,5882.0
2018-01-09 12:50:00,118.33,118.35,118.32,118.33,5942.0,106.1495,106.1674,106.1405,106.1495,5942.0
2018-01-09 12:55:00,118.34,118.4,118.33,118.4,3736.0,106.1584,106.2123,106.1495,106.2123,3736.0
2018-01-09 13:00:00,118.4,118.41,118.37,118.39,11406.0,106.2123,106.2212,106.1854,106.2033,11406.0
2018-01-09 13:05:00,118.39,118.42,118.39,118.4,14194.0,106.2033,106.2302,106.2033,106.2123,14194.0
2018-01-09 13:10:00,118.4,118.4,118.39,118.4,5934.0,106.2123,106.2123,106.2033,106.2123,5934.0
2018-01-09 13:15:00,118.4,118.41,118.39,118.4,9816.0,106.2123,106.2212,106.2033,106.2123,9816.0
2018-01-09 13:20:00,118.4,118.41,118.39,118.4,5088.0,106.2123,106.2212,106.2033,106.2123,5088.0
2018-01-09 13:25:00,118.4,118.41,118.39,118.39,1333.0,106.2123,106.2212,106.2033,106.2033,1333.0
2018-01-09 13:30:00,118.39,118.41,118.31,118.32,15798.0,106.2033,106.2212,106.1315,106.1405,15798.0
2018-01-09 13:35:00,118.32,118.34,118.31,118.31,12670.0,106.1405,106.1584,106.1315,106.1315,12670.0
2018-01-09 13:40:00,118.31,118.41,118.3,118.41,11314.0,106.1315,106.2212,106.1226,106.2212,11314.0
2018-01-09 13:45:00,118.4,118.44,118.37,118.43,7727.0,106.2123,106.2482,106.1854,106.2392,7727.0
2018-01-09 13:50:00,118.44,118.44,118.37,118.38,2460.0,106.2482,106.2482,106.1854,106.1943,2460.0
2018-01-09 13:55:00,118.38,118.38,118.37,118.38,3582.0,106.1943,106.1943,106.1854,106.1943,3582.0
2018-01-09 14:00:00,118.37,118.41,118.32,118.32,18850.0,106.1854,106.2212,106.1405,106.1405,18850.0
2018-01-09 14:05:00,118.32,118.33,118.3,118.31,14174.0,106.1405,106.1495,106.1226,106.1315,14174.0
2018-01-09 14:10:00,118.31,118.35,118.27,118.29,15226.0,106.1315,106.1674,106.0957,106.1136,15226.0
2018-01-09 14:15:00,118.29,118.35,118.28,118.32,41374.0,106.1136,106.1674,106.1046,106.1405,41374.0
2018-01-09 14:20:00,118.31,118.37,118.31,118.36,14587.0,106.1315,106.1854,106.1315,106.1764,14587.0
2018-01-09 14:25:00,118.36,118.47,118.33,118.45,7747.0,106.1764,106.2751,106.1495,106.2571,7747.0
2018-01-09 14:30:00,118.47,118.48,118.37,118.41,11068.0,106.2751,106.284,106.1854,106.2212,11068.0
2018-01-09 14:35:00,118.42,118.48,118.41,118.48,4727.0,106.2302,106.284,106.2212,106.284,4727.0
2018-01-09 14:40:00,118.48,118.48,118.41,118.43,10437.0,106.284,106.284,106.2212,106.2392,10437.0
2018-01-09 14:45:00,118.41,118.46,118.41,118.45,6520.0,106.2212,106.2661,106.2212,106.2571,6520.0
2018-01-09 14:50:00,118.46,118.48,118.45,118.47,3406.0,106.2661,106.284,106.2571,106.2751,3406.0
2018-01-09 14:55:00,118.46,118.48,118.43,118.47,10920.0,106.2661,106.284,106.2392,106.2751,10920.0
2018-01-09 15:00:00,118.47,118.47,118.44,118.44,3783.0,106.2751,106.2751,106.2482,106.2482,3783.0
2018-01-09 15:05:00,118.43,118.46,118.42,118.42,3730.0,106.2392,106.2661,106.2302,106.2302,3730.0
2018-01-09 15:10:00,118.43,118.46,118.43,118.46,3800.0,106.2392,106.2661,106.2392,106.2661,3800.0
2018-01-09 15:15:00,118.45,118.47,118.4,118.41,7118.0,106.2571,106.2751,106.2123,106.2212,7118.0
2018-01-09 15:20:00,118.41,118.41,118.35,118.36,4525.0,106.2212,106.2212,106.1674,106.1764,4525.0
2018-01-09 15:25:00,118.36,118.4,118.35,118.36,8034.0,106.1764,106.2123,106.1674,106.1764,8034.0
2018-01-09 15:30:00,118.36,118.47,118.35,118.41,15255.0,106.1764,106.2751,106.1674,106.2212,15255.0
2018-01-09 15:35:00,118.39,118.46,118.38,118.45,15299.0,106.2033,106.2661,106.1943,106.2571,15299.0
2018-01-09 15:40:00,118.45,118.45,118.37,118.37,17220.0,106.2571,106.2571,106.1854,106.1854,17220.0
2018-01-09 15:45:00,118.37,118.46,118.36,118.36,22750.0,106.1854,106.2661,106.1764,106.1764,22750.0
2018-01-09 15:50:00,118.37,118.39,118.33,118.35,35521.0,106.1854,106.2033,106.1495,106.1674,35521.0
2018-01-09 15:55:00,118.34,118.51,118.33,118.41,90426.0,106.1584,106.3109,106.1495,106.2212,90426.0
2018-01-10 09:30:00,118.37,118.39,118.25,118.3,23147.0,106.1854,106.2033,106.0777,106.1226,23147.0
2018-01-10 09:35:00,118.29,118.36,118.07,118.36,43060.0,106.1136,106.1764,105.9162,106.1764,43060.0
2018-01-10 09:40:00,118.38,118.43,118.24,118.36,18512.0,106.1943,106.2392,106.0687,106.1764,18512.0
2018-01-10 09:45:00,118.37,118.4,118.25,118.33,6026.0,106.1854,106.2123,106.0777,106.1495,6026.0
2018-01-10 09:50:00,118.33,118.34,118.26,118.28,23487.0,106.1495,106.1584,106.0867,106.1046,23487.0
2018-01-10 09:55:00,118.27,118.48,118.27,118.44,18642.0,106.0957,106.284,106.0957,106.2482,18642.0
2018-01-10 10:00:00,118.44,118.44,118.25,118.31,15382.0,106.2482,106.2482,106.0777,106.1315,15382.0
2018-01-10 10:05:00,118.31,118.43,118.3,118.42,25472.0,106.1315,106.2392,106.1226,106.2302,25472.0
2018-01-10 10:10:00,118.41,118.46,118.37,118.37,6205.0,106.2212,106.2661,106.1854,106.1854,6205.0
2018-01-10 10:15:00,118.41,118.53,118.41,118.51,23615.0,106.2212,106.3289,106.2212,106.3109,23615.0
2018-01-10 10:20:00,118.51,118.51,118.44,118.5,2006.0,106.3109,106.3109,106.2482,106.302,2006.0
2018-01-10 10:25:00,118.5,118.55,118.48,118.51,5968.0,106.302,106.3468,106.284,106.3109,5968.0
2018-01-10 10:30:00,118.5,118.51,118.47,118.47,6025.0,106.302,106.3109,106.2751,106.2751,6025.0
2018-01-10 10:35:00,118.47,118.47,118.4,118.42,5515.0,106.2751,106.2751,106.2123,106.2302,5515.0
2018-01-10 10:40:00,118.4,118.42,118.35,118.38,30960.0,106.2123,106.2302,106.1674,106.1943,30960.0
2018-01-10 10:45:00,118.38,118.39,118.32,118.32,7151.0,106.1943,106.2033,106.1405,106.1405,7151.0
2018-01-10 10:50:00,118.31,118.32,118.21,118.21,8680.0,106.1315,106.1405,106.0418,106.0418,8680.0
2018-01-10 10:55:00,118.21,118.27,118.2,118.24,3300.0,106.0418,106.0957,106.0329,106.0687,3300.0
2018-01-10 11:00:00,118.25,118.3,118.24,118.3,4800.0,106.0777,106.1226,106.0687,106.1226,4800.0
2018-01-10 11:05:00,118.3,118.35,118.3,118.34,7112.0,106.1226,106.1674,106.1226,106.1584,7112.0
2018-01-10 11:10:00,118.33,118.42,118.32,118.38,20665.0,106.1495,106.2302,106.1405,106.1943,20665.0
2018-01-10 11:15:00,118.38,118.39,118.36,118.38,7465.0,106.1943,106.2033,106.1764,106.1943,7465.0
2018-01-10 11:20:00,118.4,118.42,118.38,118.39,7652.0,106.2123,106.2302,106.1943,106.2033,7652.0
2018-01-10 11:25:00,118.38,118.45,118.38,118.45,5104.0,106.1943,106.2571,106.1943,106.2571,5104.0
2018-01-10 11:30:00,118.44,118.5,118.43,118.49,9103.0,106.2482,106.302,106.2392,106.293,9103.0
2018-01-10 11:35:00,118.48,118.49,118.35,118.38,9056.0,106.284,106.293,106.1674,106.1943,9056.0
2018-01-10 11:40:00,118.37,118.44,118.36,118.43,6390.0,106.1854,106.2482,106.1764,106.2392,6390.0
2018-01-10 11:45:00,118.44,118.46,118.43,118.46,700.0,106.2482,106.2661,106.2392,106.2661,700.0
2018-01-10 11:50:00,118.44,118.59,118.43,118.59,13690.0,106.2482,106.3827,106.2392,106.3827,13690.0
2018-01-10 11:55:00,118.57,118.65,118.57,118.61,8750.0,106.3648,106.4365,106.3648,106.4007,8750.0
2018-01-10 12:00:00,118.57,118.59,118.49,118.52,9850.0,106.3648,106.3827,106.293,106.3199,9850.0
2018-01-10 12:05:00,118.54,118.54,118.5,118.5,5600.0,106.3379,106.3379,106.302,106.302,5600.0
2018-01-10 12:10:00,118.48,118.48,118.45,118.46,2335.0,106.284,106.284,106.2571,106.2661,2335.0
2018-01-10 12:15:00,118.46,118.49,118.46,118.48,3934.0,106.2661,106.293,106.2661,106.284,3934.0
2018-01-10 12:20:00,118.49,118.5,118.48,118.5,3718.0,106.293,106.302,106.284,106.302,3718.0
2018-01-10 12:25:00,118.49,118.6,118.49,118.6,3614.0,106.293,106.3917,106.293,106.3917,3614.0
2018-01-10 12:30:00,118.59,118.6,118.48,118.48,21825.0,106.3827,106.3917,106.284,106.284,21825.0
2018-01-10 12:35:00,118.46,118.55,118.45,118.55,6196.0,106.2661,106.3468,106.2571,106.3468,6196.0
2018-01-10 12:40:00,118.55,118.57,118.53,118.55,1419.0,106.3468,106.3648,106.3289,106.3468,1419.0
2018-01-10 12:45:00,118.56,118.57,118.52,118.54,2870.0,106.3558,106.3648,106.3199,106.3379,2870.0
2018-01-10 12:50:00,118.51,118.54,118.49,118.51,4400.0,106.3109,106.3379,106.293,106.3109,4400.0
2018-01-10 12:55:00,118.51,118.67,118.5,118.67,10518.0,106.3109,106.4545,106.302,106.4545,10518.0
2018-01-10 13:00:00,118.68,118.68,118.6,118.6,9400.0,106.4634,106.4634,106.3917,106.3917,9400.0
2018-01-10 13:05:00,118.62,118.62,118.57,118.61,9000.0,106.4096,106.4096,106.3648,106.4007,9000.0
2018-01-10 13:10:00,118.63,118.67,118.6,118.65,9837.0,106.4186,106.4545,106.3917,106.4365,9837.0
2018-01-10 13:15:00,118.64,118.64,118.61,118.64,500.0,106.4276,106.4276,106.4007,106.4276,500.0
2018-01-10 13:20:00,118.63,118.63,118.58,118.61,10932.0,106.4186,106.4186,106.3737,106.4007,10932.0
2018-01-10 13:25:00,118.63,118.63,118.6,118.62,2403.0,106.4186,106.4186,106.3917,106.4096,2403.0
2018-01-10 13:30:00,118.6,118.63,118.54,118.58,11600.0,106.3917,106.4186,106.3379,106.3737,11600.0
2018-01-10 13:35:00,118.58,118.62,118.52,118.55,18132.0,106.3737,106.4096,106.3199,106.3468,18132.0
2018-01-10 13:40:00,118.57,118.61,118.55,118.61,37051.0,106.3648,106.4007,106.3468,106.4007,37051.0
2018-01-10 13:45:00,118.59,118.65,118.59,118.65,8566.0,106.3827,106.4365,106.3827,106.4365,8566.0
2018-01-10 13:50:00,118.65,118.65,118.56,118.63,13177.0,106.4365,106.4365,106.3558,106.4186,13177.0
2018-01-10 13:55:00,118.63,118.74,118.62,118.64,12341.0,106.4186,106.5173,106.4096,106.4276,12341.0
2018-01-10 14:00:00,118.59,118.75,118.58,118.73,16606.0,106.3827,106.5262,106.3737,106.5083,16606.0
2018-01-10 14:05:00,118.73,118.74,118.65,118.7,17616.0,106.5083,106.5173,106.4365,106.4814,17616.0
2018-01-10 14:10:00,118.7,118.72,118.68,118.71,8220.0,106.4814,106.4993,106.4634,106.4904,8220.0
2018-01-10 14:15:00,118.7,118.74,118.6,118.63,9477.0,106.4814,106.5173,106.3917,106.4186,9477.0
2018-01-10 14:20:00,118.61,118.66,118.6,118.62,4961.0,106.4007,106.4455,106.3917,106.4096,4961.0
2018-01-10 14:25:00,118.6,118.63,118.57,118.62,6437.0,106.3917,106.4186,106.3648,106.4096,6437.0
2018-01-10 14:30:00,118.63,118.64,118.57,118.61,7345.0,106.4186,106.4276,106.3648,106.4007,7345.0
2018-01-10 14:35:00,118.61,118.68,118.59,118.64,7467.0,106.4007,106.4634,106.3827,106.4276,7467.0
2018-01-10 14:40:00,118.66,118.68,118.63,118.65,10914.0,106.4455,106.4634,106.4186,106.4365,10914.0
2018-01-10 14:45:00,118.65,118.75,118.65,118.7,8263.0,106.4365,106.5262,106.4365,106.4814,8263.0
2018-01-10 14:50:00,118.7,118.83,118.7,118.76,12896.0,106.4814,106.598,106.4814,106.5352,12896.0
2018-01-10 14:55:00,118.73,118.73,118.67,118.71,9190.0,106.5083,106.5083,106.4545,106.4904,9190.0
2018-01-10 15:00:00,118.72,118.79,118.72,118.79,6427.0,106.4993,106.5621,106.4993,106.5621,6427.0
2018-01-10 15:05:00,118.79,118.81,118.74,118.74,29024.0,106.5621,106.5801,106.5173,106.5173,29024.0
2018-01-10 15:10:00,118.75,119.08,118.74,119.08,97457.0,106.5262,106.8223,106.5173,106.8223,97457.0
2018-01-10 15:15:00,119.1,119.17,118.96,119.11,89280.0,106.8402,106.903,106.7146,106.8492,89280.0
2018-01-10 15:20:00,119.15,119.22,119.0,119.07,91201.0,106.8851,106.9479,106.7505,106.8133,91201.0
2018-01-10 15:25:00,119.05,119.07,118.94,118.94,42436.0,106.7954,106.8133,106.6967,106.6967,42436.0
2018-01-10 15:30:00,118.95,119.07,118.86,118.96,61122.0,106.7057,106.8133,106.6249,106.7146,61122.0
2018-01-10 15:35:00,118.96,119.02,118.93,118.98,45273.0,106.7146,106.7684,106.6877,106.7326,45273.0
2018-01-10 15:40:00,118.98,119.15,118.97,119.05,58668.0,106.7326,106.8851,106.7236,106.7954,58668.0
2018-01-10 15:45:00,119.05,119.1,119.01,119.1,46111.0,106.7954,106.8402,106.7595,106.8402,46111.0
2018-01-10 15:50:00,119.1,119.27,119.1,119.24,109556.0,106.8402,106.9927,106.8402,106.9658,109556.0
2018-01-10 15:55:00,119.2,119.21,119.1,119.13,72246.0,106.9299,106.9389,106.8402,106.8671,72246.0
2018-01-11 09:30:00,119.15,119.48,118.75,119.31,61506.0,106.8851,107.1811,106.5262,107.0286,61506.0
2018-01-11 09:35:00,119.31,119.37,119.21,119.27,15160.0,107.0286,107.0824,106.9389,106.9927,15160.0
2018-01-11 09:40:00,119.28,119.4,119.23,119.23,43247.0,107.0017,107.1093,106.9568,106.9568,43247.0
2018-01-11 09:45:00,119.21,119.26,119.16,119.19,33494.0,106.9389,106.9837,106.894,106.9209,33494.0
2018-01-11 09:50:00,119.18,119.3,119.18,119.29,28670.0,106.912,107.0196,106.912,107.0107,28670.0
2018-01-11 09:55:00,119.3,119.32,119.24,119.28,7073.0,107.0196,107.0376,106.9658,107.0017,7073.0
2018-01-11 10:00:00,119.28,119.31,119.2,119.2,62202.0,107.0017,107.0286,106.9299,106.9299,62202.0
2018-01-11 10:05:00,119.23,119.26,119.14,119.14,37252.0,106.9568,106.9837,106.8761,106.8761,37252.0
2018-01-11 10:10:00,119.14,119.14,118.86,118.93,44288.0,106.8761,106.8761,106.6249,106.6877,44288.0
2018-01-11 10:15:00,118.93,119.07,118.9,119.04,40787.0,106.6877,106.8133,106.6608,106.7864,40787.0
2018-01-11 10:20:00,119.04,119.06,118.96,118.98,13593.0,106.7864,106.8043,106.7146,106.7326,13593.0
2018-01-11 10:25:00,118.98,118.99,118.9,118.98,5737.0,106.7326,106.7415,106.6608,106.7326,5737.0
2018-01-11 10:30:00,118.96,119.05,118.95,119.01,55565.0,106.7146,106.7954,106.7057,106.7595,55565.0
2018-01-11 10:35:00,119.01,119.08,118.95,118.97,86752.0,106.7595,106.8223,106.7057,106.7236,86752.0
2018-01-11 10:40:00,118.96,118.99,118.94,118.98,18511.0,106.7146,106.7415,106.6967,106.7326,18511.0
2018-01-11 10:45:00,118.99,119.03,118.94,118.96,107705.0,106.7415,106.7774,106.6967,106.7146,107705.0
2018-01-11 10:50:00,118.96,119.12,118.95,119.1,92086.0,106.7146,106.8582,106.7057,106.8402,92086.0
2018-01-11 10:55:00,119.1,119.12,119.0,119.02,12131.0,106.8402,106.8582,106.7505,106.7684,12131.0
2018-01-11 11:00:00,119.0,119.03,118.9,118.92,11973.0,106.7505,106.7774,106.6608,106.6787,11973.0
2018-01-11 11:05:00,118.93,119.03,118.93,119.02,22229.0,106.6877,106.7774,106.6877,106.7684,22229.0
2018-01-11 11:10:00,119.02,119.02,118.95,118.99,16423.0,106.7684,106.7684,106.7057,106.7415,16423.0
2018-01-11 11:15:00,118.98,119.03,118.95,119.03,28634.0,106.7326,106.7774,106.7057,106.7774,28634.0
2018-01-11 11:20:00,119.03,119.14,119.01,119.11,27539.0,106.7774,106.8761,106.7595,106.8492,27539.0
2018-01-11 11:25:00,119.11,119.11,119.02,119.03,10864.0,106.8492,106.8492,106.7684,106.7774,10864.0
2018-01-11 11:30:00,119.03,119.03,118.9,118.92,35587.0,106.7774,106.7774,106.6608,106.6787,35587.0
2018-01-11 11:35:00,118.92,118.99,118.92,118.97,12422.0,106.6787,106.7415,106.6787,106.7236,12422.0
2018-01-11 11:40:00,118.95,119.0,118.95,118.95,3987.0,106.7057,106.7505,106.7057,106.7057,3987.0
2018-01-11 11:45:00,118.95,119.0,118.95,118.99,11240.0,106.7057,106.7505,106.7057,106.7415,11240.0
2018-01-11 11:50:00,118.97,119.0,118.97,119.0,19020.0,106.7236,106.7505,106.7236,106.7505,19020.0
2018-01-11 11:55:00,118.99,119.19,118.98,119.17,29440.0,106.7415,106.9209,106.7326,106.903,29440.0
2018-01-11 12:00:00,119.16,119.17,118.92,118.99,101082.0,106.894,106.903,106.6787,106.7415,101082.0
2018-01-11 12:05:00,119.0,119.01,118.97,119.01,6510.0,106.7505,106.7595,106.7236,106.7595,6510.0
2018-01-11 12:10:00,118.98,118.99,118.93,118.93,2412.0,106.7326,106.7415,106.6877,106.6877,2412.0
2018-01-11 12:15:00,118.93,119.02,118.93,119.01,18895.0,106.6877,106.7684,106.6877,106.7595,18895.0
2018-01-11 12:20:00,118.99,119.05,118.97,119.02,36002.0,106.7415,106.7954,106.7236,106.7684,36002.0
2018-01-11 12:25:00,119.0,119.04,118.97,118.97,30090.0,106.7505,106.7864,106.7236,106.7236,30090.0
2018-01-11 12:30:00,118.97,118.98,118.92,118.97,4051.0,106.7236,106.7326,106.6787,106.7236,4051.0
2018-01-11 12:35:00,118.91,118.95,118.9,118.95,5482.0,106.6698,106.7057,106.6608,106.7057,5482.0
2018-01-11 12:40:00,118.95,118.96,118.93,118.93,2307.0,106.7057,106.7146,106.6877,106.6877,2307.0
2018-01-11 12:45:00,118.93,118.95,118.89,118.94,19759.0,106.6877,106.7057,106.6518,106.6967,19759.0
2018-01-11 12:50:00,118.9,118.95,118.9,118.93,7343.0,106.6608,106.7057,106.6608,106.6877,7343.0
2018-01-11 12:55:00,118.92,118.94,118.86,118.94,12462.0,106.6787,106.6967,106.6249,106.6967,12462.0
2018-01-11 13:00:00,118.92,118.96,118.92,118.92,1301.0,106.6787,106.7146,106.6787,106.6787,1301.0
2018-01-11 13:05:00,118.94,118.94,118.88,118.88,3080.0,106.6967,106.6967,106.6429,106.6429,3080.0
2018-01-11 13:10:00,118.86,118.96,118.86,118.96,9329.0,106.6249,106.7146,106.6249,106.7146,9329.0
2018-01-11 13:15:00,118.95,119.2,118.91,119.0,85561.0,106.7057,106.9299,106.6698,106.7505,85561.0
2018-01-11 13:20:00,118.99,119.01,118.94,118.95,11030.0,106.7415,106.7595,106.6967,106.7057,11030.0
2018-01-11 13:25:00,118.94,118.98,118.94,118.98,32918.0,106.6967,106.7326,106.6967,106.7326,32918.0
2018-01-11 13:30:00,118.97,118.97,118.94,118.94,7326.0,106.7236,106.7236,106.6967,106.6967,7326.0
2018-01-11 13:35:00,118.94,118.95,118.9,118.93,4369.0,106.6967,106.7057,106.6608,106.6877,4369.0
2018-01-11 13:40:00,118.91,118.97,118.9,118.96,99125.0,106.6698,106.7236,106.6608,106.7146,99125.0
2018-01-11 13:45:00,118.96,118.96,118.94,118.95,9761.0,106.7146,106.7146,106.6967,106.7057,9761.0
2018-01-11 13:50:00,118.95,119.0,118.94,118.99,10677.0,106.7057,106.7505,106.6967,106.7415,10677.0
2018-01-11 13:55:00,118.98,119.02,118.94,118.99,14458.0,106.7326,106.7684,106.6967,106.7415,14458.0
2018-01-11 14:00:00,119.0,119.0,118.94,118.95,2294.0,106.7505,106.7505,106.6967,106.7057,2294.0
2018-01-11 14:05:00,118.95,118.98,118.93,118.98,4746.0,106.7057,106.7326,106.6877,106.7326,4746.0
2018-01-11 14:10:00,118.98,118.98,118.92,118.94,2208.0,106.7326,106.7326,106.6787,106.6967,2208.0
2018-01-11 14:15:00,118.92,118.95,118.92,118.95,5341.0,106.6787,106.7057,106.6787,106.7057,5341.0
2018-01-11 14:20:00,118.94,118.98,118.93,118.96,12737.0,106.6967,106.7326,106.6877,106.7146,12737.0
2018-01-11 14:25:00,118.96,118.96,118.9,118.9,3100.0,106.7146,106.7146,106.6608,106.6608,3100.0
2018-01-11 14:30:00,118.92,118.96,118.9,118.94,5230.0,106.6787,106.7146,106.6608,106.6967,5230.0
2018-01-11 14:35:00,118.94,118.94,118.9,118.92,10556.0,106.6967,106.6967,106.6608,106.6787,10556.0
2018-01-11 14:40:00,118.92,118.92,118.9,118.91,5744.0,106.6787,106.6787,106.6608,106.6698,5744.0
2018-01-11 14:45:00,118.91,118.91,118.86,118.86,25576.0,106.6698,106.6698,106.6249,106.6249,25576.0
2018-01-11 14:50:00,118.86,118.96,118.85,118.86,25354.0,106.6249,106.7146,106.6159,106.6249,25354.0
2018-01-11 14:55:00,118.83,118.86,118.81,118.83,7136.0,106.598,106.6249,106.5801,106.598,7136.0
2018-01-11 15:00:00,118.82,118.87,118.8,118.85,17553.0,106.589,106.6339,106.5711,106.6159,17553.0
2018-01-11 15:05:00,118.84,118.86,118.81,118.84,4100.0,106.607,106.6249,106.5801,106.607,4100.0
2018-01-11 15:10:00,118.82,118.86,118.79,118.81,44707.0,106.589,106.6249,106.5621,106.5801,44707.0
2018-01-11 15:15:00,118.8,118.85,118.8,118.84,12975.0,106.5711,106.6159,106.5711,106.607,12975.0
2018-01-11 15:20:00,118.85,118.96,118.84,118.95,30171.0,106.6159,106.7146,106.607,106.7057,30171.0
2018-01-11 15:25:00,118.96,118.98,118.94,118.94,7070.0,106.7146,106.7326,106.6967,106.6967,7070.0
2018-01-11 15:30:00,118.94,119.1,118.93,118.98,50211.0,106.6967,106.8402,106.6877,106.7326,50211.0
2018-01-11 15:35:00,118.98,119.07,118.98,119.05,51812.0,106.7326,106.8133,106.7326,106.7954,51812.0
2018-01-11 15:40:00,119.02,119.15,119.02,119.15,39017.0,106.7684,106.8851,106.7684,106.8851,39017.0
2018-01-11 15:45:00,119.19,119.25,119.12,119.23,73570.0,106.9209,106.9748,106.8582,106.9568,73570.0
2018-01-11 15:50:00,119.25,119.3,119.2,119.29,59725.0,106.9748,107.0196,106.9299,107.0107,59725.0
2018-01-11 15:55:00,119.3,119.3,119.22,119.22,129711.0,107.0196,107.0196,106.9479,106.9479,129711.0
2018-01-12 09:30:00,119.29,119.51,118.99,119.17,58093.0,107.0107,107.208,106.7415,106.903,58093.0
2018-01-12 09:35:00,119.17,119.25,119.08,119.2,31869.0,106.903,106.9748,106.8223,106.9299,31869.0
2018-01-12 09:40:00,119.18,119.22,119.1,119.13,12128.0,106.912,106.9479,106.8402,106.8671,12128.0
2018-01-12 09:45:00,119.13,119.22,119.1,119.21,12823.0,106.8671,106.9479,106.8402,106.9389,12823.0
2018-01-12 09:50:00,119.19,119.21,119.13,119.21,10699.0,106.9209,106.9389,106.8671,106.9389,10699.0
2018-01-12 09:55:00,119.22,119.3,119.21,119.23,9500.0,106.9479,107.0196,106.9389,106.9568,9500.0
2018-01-12 10:00:00,119.24,119.26,119.18,119.2,11050.0,106.9658,106.9837,106.912,106.9299,11050.0
2018-01-12 10:05:00,119.2,119.2,119.14,119.19,13469.0,106.9299,106.9299,106.8761,106.9209,13469.0
2018-01-12 10:10:00,119.19,119.19,119.15,119.15,7863.0,106.9209,106.9209,106.8851,106.8851,7863.0
2018-01-12 10:15:00,119.11,119.15,119.11,119.14,5119.0,106.8492,106.8851,106.8492,106.8761,5119.0
2018-01-12 10:20:00,119.15,119.21,119.14,119.19,32439.0,106.8851,106.9389,106.8761,106.9209,32439.0
2018-01-12 10:25:00,119.19,119.3,119.16,119.18,31556.0,106.9209,107.0196,106.894,106.912,31556.0
2018-01-12 10:30:00,119.18,119.18,119.08,119.11,3747.0,106.912,106.912,106.8223,106.8492,3747.0
2018-01-12 10:35:00,119.09,119.13,119.09,119.13,3300.0,106.8312,106.8671,106.8312,106.8671,3300.0
2018-01-12 10:40:00,119.11,119.12,119.04,119.08,7365.0,106.8492,106.8582,106.7864,106.8223,7365.0
2018-01-12 10:45:00,119.07,119.25,119.05,119.23,30487.0,106.8133,106.9748,106.7954,106.9568,30487.0
2018-01-12 10:50:00,119.22,119.29,119.2,119.23,12970.0,106.9479,107.0107,106.9299,106.9568,12970.0
2018-01-12 10:55:00,119.23,119.26,119.18,119.22,14600.0,106.9568,106.9837,106.912,106.9479,14600.0
2018-01-12 11:00:00,119.22,119.29,119.14,119.25,90150.0,106.9479,107.0107,106.8761,106.9748,90150.0
2018-01-12 11:05:00,119.25,119.26,119.2,119.22,28695.0,106.9748,106.9837,106.9299,106.9479,28695.0
2018-01-12 11:10:00,119.22,119.22,119.09,119.17,26273.0,106.9479,106.9479,106.8312,106.903,26273.0
2018-01-12 11:15:00,119.16,119.18,119.12,119.16,11012.0,106.894,106.912,106.8582,106.894,11012.0
2018-01-12 11:20:00,119.16,119.19,119.13,119.17,20783.0,106.894,106.9209,106.8671,106.903,20783.0
2018-01-12 11:25:00,119.17,119.17,119.1,119.1,25277.0,106.903,106.903,106.8402,106.8402,25277.0
2018-01-12 11:30:00,119.12,119.14,119.04,119.13,22826.0,106.8582,106.8761,106.7864,106.8671,22826.0
2018-01-12 11:35:00,119.12,119.15,119.08,119.14,11330.0,106.8582,106.8851,106.8223,106.8761,11330.0
2018-01-12 11:40:00,119.14,119.18,119.11,119.13,8171.0,106.8761,106.912,106.8492,106.8671,8171.0
2018-01-12 11:45:00,119.13,119.25,119.13,119.25,13157.0,106.8671,106.9748,106.8671,106.9748,13157.0
2018-01-12 11:50:00,119.27,119.27,119.23,119.23,4779.0,106.9927,106.9927,106.9568,106.9568,4779.0
2018-01-12 11:55:00,119.23,119.27,119.2,119.26,14820.0,106.9568,106.9927,106.9299,106.9837,14820.0
2018-01-12 12:00:00,119.26,119.26,119.22,119.23,2850.0,106.9837,106.9837,106.9479,106.9568,2850.0
2018-01-12 12:05:00,119.22,119.24,119.16,119.18,12811.0,106.9479,106.9658,106.894,106.912,12811.0
2018-01-12 12:10:00,119.19,119.19,119.17,119.18,4597.0,106.9209,106.9209,106.903,106.912,4597.0
2018-01-12 12:15:00,119.18,119.2,119.17,119.18,2500.0,106.912,106.9299,106.903,106.912,2500.0
2018-01-12 12:20:00,119.19,119.19,119.13,119.16,1600.0,106.9209,106.9209,106.8671,106.894,1600.0
2018-01-12 12:25:00,119.16,119.19,119.15,119.16,5659.0,106.894,106.9209,106.8851,106.894,5659.0
2018-01-12 12:30:00,119.16,119.19,119.11,119.17,40222.0,106.894,106.9209,106.8492,106.903,40222.0
2018-01-12 12:35:00,119.17,119.2,119.13,119.2,8000.0,106.903,106.9299,106.8671,106.9299,8000.0
2018-01-12 12:40:00,119.18,119.23,119.17,119.23,1950.0,106.912,106.9568,106.903,106.9568,1950.0
2018-01-12 12:45:00,119.23,119.27,119.22,119.27,17586.0,106.9568,106.9927,106.9479,106.9927,17586.0
2018-01-12 12:50:00,119.27,119.3,119.27,119.3,5840.0,106.9927,107.0196,106.9927,107.0196,5840.0
2018-01-12 12:55:00,119.3,119.3,119.29,119.3,6996.0,107.0196,107.0196,107.0107,107.0196,6996.0
2018-01-12 13:00:00,119.3,119.3,119.29,119.29,7594.0,107.0196,107.0196,107.0107,107.0107,7594.0
2018-01-12 13:05:00,119.3,119.31,119.29,119.3,21308.0,107.0196,107.0286,107.0107,107.0196,21308.0
2018-01-12 13:10:00,119.3,119.3,119.29,119.3,7779.0,107.0196,107.0196,107.0107,107.0196,7779.0
2018-01-12 13:15:00,119.3,119.3,119.29,119.3,4100.0,107.0196,107.0196,107.0107,107.0196,4100.0
2018-01-12 13:20:00,119.3,119.35,119.29,119.34,19170.0,107.0196,107.0645,107.0107,107.0555,19170.0
2018-01-12 13:25:00,119.34,119.35,119.34,119.34,5500.0,107.0555,107.0645,107.0555,107.0555,5500.0
2018-01-12 13:30:00,119.35,119.53,119.34,119.51,50202.0,107.0645,107.2259,107.0555,107.208,50202.0
2018-01-12 13:35:00,119.51,119.55,119.4,119.5,64165.0,107.208,107.2439,107.1093,107.199,64165.0
2018-01-12 13:40:00,119.51,119.62,119.45,119.6,124884.0,107.208,107.3067,107.1542,107.2887,124884.0
2018-01-12 13:45:00,119.6,119.7,119.6,119.66,32533.0,107.2887,107.3785,107.2887,107.3426,32533.0
2018-01-12 13:50:00,119.66,119.7,119.65,119.7,22526.0,107.3426,107.3785,107.3336,107.3785,22526.0
2018-01-12 13:55:00,119.7,119.7,119.52,119.55,45938.0,107.3785,107.3785,107.217,107.2439,45938.0
2018-01-12 14:00:00,119.55,119.64,119.55,119.59,6097.0,107.2439,107.3246,107.2439,107.2798,6097.0
2018-01-12 14:05:00,119.59,119.6,119.57,119.59,3121.0,107.2798,107.2887,107.2618,107.2798,3121.0
2018-01-12 14:10:00,119.57,119.62,119.47,119.56,6302.0,107.2618,107.3067,107.1721,107.2529,6302.0
2018-01-12 14:15:00,119.52,119.53,119.48,119.5,8200.0,107.217,107.2259,107.1811,107.199,8200.0
2018-01-12 14:20:00,119.5,119.5,119.43,119.44,4233.0,107.199,107.199,107.1362,107.1452,4233.0
2018-01-12 14:25:00,119.42,119.42,119.38,119.4,7821.0,107.1273,107.1273,107.0914,107.1093,7821.0
2018-01-12 14:30:00,119.4,119.44,119.4,119.41,8158.0,107.1093,107.1452,107.1093,107.1183,8158.0
2018-01-12 14:35:00,119.4,119.42,119.4,119.42,15439.0,107.1093,107.1273,107.1093,107.1273,15439.0
2018-01-12 14:40:00,119.42,119.42,119.37,119.42,24652.0,107.1273,107.1273,107.0824,107.1273,24652.0
2018-01-12 14:45:00,119.42,119.5,119.41,119.5,14672.0,107.1273,107.199,107.1183,107.199,14672.0
2018-01-12 14:50:00,119.49,119.5,119.46,119.47,9595.0,107.1901,107.199,107.1632,107.1721,9595.0
2018-01-12 14:55:00,119.47,119.48,119.38,119.47,8286.0,107.1721,107.1811,107.0914,107.1721,8286.0
2018-01-12 15:00:00,119.46,119.47,119.42,119.42,27739.0,107.1632,107.1721,107.1273,107.1273,27739.0
2018-01-12 15:05:00,119.43,119.47,119.42,119.47,31293.0,107.1362,107.1721,107.1273,107.1721,31293.0
2018-01-12 15:10:00,119.46,119.46,119.43,119.43,25761.0,107.1632,107.1632,107.1362,107.1362,25761.0
2018-01-12 15:15:00,119.44,119.47,119.43,119.45,117989.0,107.1452,107.1721,107.1362,107.1542,117989.0
2018-01-12 15:20:00,119.46,119.6,119.45,119.6,51846.0,107.1632,107.2887,107.1542,107.2887,51846.0
2018-01-12 15:25:00,119.59,119.65,119.56,119.57,6431.0,107.2798,107.3336,107.2529,107.2618,6431.0
2018-01-12 15:30:00,119.6,119.61,119.49,119.5,20999.0,107.2887,107.2977,107.1901,107.199,20999.0
2018-01-12 15:35:00,119.51,119.54,119.47,119.48,15972.0,107.208,107.2349,107.1721,107.1811,15972.0
2018-01-12 15:40:00,119.49,119.5,119.47,119.48,12934.0,107.1901,107.199,107.1721,107.1811,12934.0
2018-01-12 15:45:00,119.49,119.5,119.46,119.48,32456.0,107.1901,107.199,107.1632,107.1811,32456.0
2018-01-12 15:50:00,119.5,119.64,119.47,119.52,73135.0,107.199,107.3246,107.1721,107.217,73135.0
2018-01-12 15:55:00,119.52,119.62,119.49,119.55,179275.0,107.217,107.3067,107.1901,107.2439,179275.0
2018-01-16 09:30:00,119.52,119.58,119.42,119.53,32214.0,107.217,107.2708,107.1273,107.2259,32214.0
2018-01-16 09:35:00,119.5,119.58,119.46,119.5,100778.0,107.199,107.2708,107.1632,107.199,100778.0
2018-01-16 09:40:00,119.51,119.75,119.46,119.65,68646.0,107.208,107.4233,107.1632,107.3336,68646.0
2018-01-16 09:45:00,119.65,119.66,119.58,119.6,26396.0,107.3336,107.3426,107.2708,107.2887,26396.0
2018-01-16 09:50:00,119.57,119.64,119.51,119.63,30531.0,107.2618,107.3246,107.208,107.3157,30531.0
2018-01-16 09:55:00,119.64,119.71,119.63,119.68,23768.0,107.3246,107.3874,107.3157,107.3605,23768.0
2018-01-16 10:00:00,119.68,119.7,119.65,119.67,101042.0,107.3605,107.3785,107.3336,107.3515,101042.0
2018-01-16 10:05:00,119.66,119.72,119.65,119.72,78930.0,107.3426,107.3964,107.3336,107.3964,78930.0
2018-01-16 10:10:00,119.7,119.73,119.68,119.73,31046.0,107.3785,107.4054,107.3605,107.4054,31046.0
2018-01-16 10:15:00,119.73,119.75,119.69,119.74,24983.0,107.4054,107.4233,107.3695,107.4143,24983.0
2018-01-16 10:20:00,119.75,119.8,119.74,119.77,8888.0,107.4233,107.4682,107.4143,107.4412,8888.0
2018-01-16 10:25:00,119.77,119.8,119.75,119.8,7847.0,107.4412,107.4682,107.4233,107.4682,7847.0
2018-01-16 10:30:00,119.79,119.79,119.75,119.78,14709.0,107.4592,107.4592,107.4233,107.4502,14709.0
2018-01-16 10:35:00,119.77,119.82,119.7,119.79,24517.0,107.4412,107.4861,107.3785,107.4592,24517.0
2018-01-16 10:40:00,119.79,119.85,119.79,119.84,46376.0,107.4592,107.513,107.4592,107.504,46376.0
2018-01-16 10:45:00,119.86,119.86,119.79,119.86,17380.0,107.522,107.522,107.4592,107.522,17380.0
2018-01-16 10:50:00,119.87,119.9,119.85,119.85,16092.0,107.531,107.5579,107.513,107.513,16092.0
2018-01-16 10:55:00,119.86,119.87,119.82,119.85,15246.0,107.522,107.531,107.4861,107.513,15246.0
2018-01-16 11:00:00,119.86,119.89,119.83,119.83,5531.0,107.522,107.5489,107.4951,107.4951,5531.0
2018-01-16 11:05:00,119.83,119.85,119.82,119.83,6785.0,107.4951,107.513,107.4861,107.4951,6785.0
2018-01-16 11:10:00,119.83,119.9,119.82,119.85,20226.0,107.4951,107.5579,107.4861,107.513,20226.0
2018-01-16 11:15:00,119.85,119.86,119.82,119.82,4358.0,107.513,107.522,107.4861,107.4861,4358.0
2018-01-16 11:20:00,119.83,119.87,119.8,119.83,17904.0,107.4951,107.531,107.4682,107.4951,17904.0
2018-01-16 11:25:00,119.82,119.84,119.75,119.82,8820.0,107.4861,107.504,107.4233,107.4861,8820.0
2018-01-16 11:30:00,119.81,119.83,119.79,119.81,21122.0,107.4771,107.4951,107.4592,107.4771,21122.0
2018-01-16 11:35:00,119.82,119.82,119.79,119.81,3688.0,107.4861,107.4861,107.4592,107.4771,3688.0
2018-01-16 11:40:00,119.81,119.82,119.71,119.72,7115.0,107.4771,107.4861,107.3874,107.3964,7115.0
2018-01-16 11:45:00,119.7,119.7,119.6,119.6,5759.0,107.3785,107.3785,107.2887,107.2887,5759.0
2018-01-16 11:50:00,119.6,119.68,119.57,119.68,12111.0,107.2887,107.3605,107.2618,107.3605,12111.0
2018-01-16 11:55:00,119.68,119.9,119.68,119.82,64865.0,107.3605,107.5579,107.3605,107.4861,64865.0
2018-01-16 12:00:00,119.81,119.81,119.73,119.77,6300.0,107.4771,107.4771,107.4054,107.4412,6300.0
2018-01-16 12:05:00,119.76,119.79,119.68,119.71,36806.0,107.4323,107.4592,107.3605,107.3874,36806.0
2018-01-16 12:10:00,119.71,119.76,119.7,119.74,34356.0,107.3874,107.4323,107.3785,107.4143,34356.0
2018-01-16 12:15:00,119.75,119.77,119.69,119.71,50093.0,107.4233,107.4412,107.3695,107.3874,50093.0
2018-01-16 12:20:00,119.71,119.85,119.7,119.82,41535.0,107.3874,107.513,107.3785,107.4861,41535.0
2018-01-16 12:25:00,119.83,119.83,119.7,119.7,9395.0,107.4951,107.4951,107.3785,107.3785,9395.0
2018-01-16 12:30:00,119.7,119.71,119.61,119.64,9449.0,107.3785,107.3874,107.2977,107.3246,9449.0
2018-01-16 12:35:00,119.61,119.67,119.6,119.61,16406.0,107.2977,107.3515,107.2887,107.2977,16406.0
2018-01-16 12:40:00,119.61,119.69,119.54,119.56,29350.0,107.2977,107.3695,107.2349,107.2529,29350.0
2018-01-16 12:45:00,119.55,119.68,119.51,119.64,11030.0,107.2439,107.3605,107.208,107.3246,11030.0
2018-01-16 12:50:00,119.64,119.67,119.59,119.63,14392.0,107.3246,107.3515,107.2798,107.3157,14392.0
2018-01-16 12:55:00,119.61,119.65,119.55,119.59,14182.0,107.2977,107.3336,107.2439,107.2798,14182.0
2018-01-16 13:00:00,119.59,119.61,119.59,119.59,2520.0,107.2798,107.2977,107.2798,107.2798,2520.0
2018-01-16 13:05:00,119.57,119.61,119.53,119.6,16356.0,107.2618,107.2977,107.2259,107.2887,16356.0
2018-01-16 13:10:00,119.61,119.61,119.57,119.59,17090.0,107.2977,107.2977,107.2618,107.2798,17090.0
2018-01-16 13:15:00,119.59,119.6,119.54,119.55,11706.0,107.2798,107.2887,107.2349,107.2439,11706.0
2018-01-16 13:20:00,119.55,119.56,119.52,119.53,22315.0,107.2439,107.2529,107.217,107.2259,22315.0
2018-01-16 13:25:00,119.53,119.57,119.52,119.56,7451.0,107.2259,107.2618,107.217,107.2529,7451.0
2018-01-16 13:30:00,119.56,119.57,119.55,119.55,2700.0,107.2529,107.2618,107.2439,107.2439,2700.0
2018-01-16 13:35:00,119.57,119.57,119.54,119.57,45935.0,107.2618,107.2618,107.2349,107.2618,45935.0
2018-01-16 13:40:00,119.57,119.57,119.56,119.56,4833.0,107.2618,107.2618,107.2529,107.2529,4833.0
2018-01-16 13:45:00,119.56,119.61,119.55,119.61,6434.0,107.2529,107.2977,107.2439,107.2977,6434.0
2018-01-16 13:50:00,119.62,119.67,119.61,119.62,10413.0,107.3067,107.3515,107.2977,107.3067,10413.0
2018-01-16 13:55:00,119.64,119.65,119.61,119.64,2590.0,107.3246,107.3336,107.2977,107.3246,2590.0
2018-01-16 14:00:00,119.66,119.66,119.63,119.66,2900.0,107.3426,107.3426,107.3157,107.3426,2900.0
2018-01-16 14:05:00,119.64,119.7,119.59,119.63,14239.0,107.3246,107.3785,107.2798,107.3157,14239.0
2018-01-16 14:10:00,119.63,119.63,119.58,119.62,5468.0,107.3157,107.3157,107.2708,107.3067,5468.0
2018-01-16 14:15:00,119.61,119.61,119.55,119.55,15742.0,107.2977,107.2977,107.2439,107.2439,15742.0
2018-01-16 14:20:00,119.56,119.61,119.55,119.59,11437.0,107.2529,107.2977,107.2439,107.2798,11437.0
2018-01-16 14:25:00,119.59,119.63,119.55,119.55,9073.0,107.2798,107.3157,107.2439,107.2439,9073.0
2018-01-16 14:30:00,119.56,119.56,119.5,119.52,38889.0,107.2529,107.2529,107.199,107.217,38889.0
2018-01-16 14:35:00,119.52,119.61,119.47,119.53,43455.0,107.217,107.2977,107.1721,107.2259,43455.0
2018-01-16 14:40:00,119.53,119.64,119.51,119.62,10986.0,107.2259,107.3246,107.208,107.3067,10986.0
2018-01-16 14:45:00,119.61,119.61,119.46,119.51,79501.0,107.2977,107.2977,107.1632,107.208,79501.0
2018-01-16 14:50:00,119.53,119.53,119.44,119.48,30661.0,107.2259,107.2259,107.1452,107.1811,30661.0
2018-01-16 14:55:00,119.48,119.5,119.48,119.49,12803.0,107.1811,107.199,107.1811,107.1901,12803.0
2018-01-16 15:00:00,119.48,119.55,119.48,119.55,6989.0,107.1811,107.2439,107.1811,107.2439,6989.0
2018-01-16 15:05:00,119.54,119.58,119.51,119.58,12508.0,107.2349,107.2708,107.208,107.2708,12508.0
2018-01-16 15:10:00,119.58,119.63,119.49,119.57,28134.0,107.2708,107.3157,107.1901,107.2618,28134.0
2018-01-16 15:15:00,119.56,119.6,119.51,119.53,15120.0,107.2529,107.2887,107.208,107.2259,15120.0
2018-01-16 15:20:00,119.52,119.67,119.52,119.59,23624.0,107.217,107.3515,107.217,107.2798,23624.0
2018-01-16 15:25:00,119.6,119.73,119.59,119.69,78621.0,107.2887,107.4054,107.2798,107.3695,78621.0
2018-01-16 15:30:00,119.69,119.69,119.59,119.63,27059.0,107.3695,107.3695,107.2798,107.3157,27059.0
2018-01-16 15:35:00,119.63,119.66,119.57,119.59,23707.0,107.3157,107.3426,107.2618,107.2798,23707.0
2018-01-16 15:40:00,119.57,119.59,119.49,119.49,53141.0,107.2618,107.2798,107.1901,107.1901,53141.0
2018-01-16 15:45:00,119.51,119.52,119.48,119.48,39414.0,107.208,107.217,107.1811,107.1811,39414.0
2018-01-16 15:50:00,119.48,119.49,119.44,119.44,26291.0,107.1811,107.1901,107.1452,107.1452,26291.0
2018-01-16 15:55:00,119.44,119.56,119.44,119.44,79975.0,107.1452,107.2529,107.1452,107.1452,79975.0
2018-01-17 09:30:00,119.34,119.47,119.22,119.22,42234.0,107.0555,107.1721,106.9479,106.9479,42234.0
2018-01-17 09:35:00,119.23,119.31,119.22,119.31,36220.0,106.9568,107.0286,106.9479,107.0286,36220.0
2018-01-17 09:40:00,119.31,119.35,119.25,119.34,34292.0,107.0286,107.0645,106.9748,107.0555,34292.0
2018-01-17 09:45:00,119.33,119.33,119.16,119.16,62462.0,107.0465,107.0465,106.894,106.894,62462.0
2018-01-17 09:50:00,119.18,119.26,119.09,119.1,58751.0,106.912,106.9837,106.8312,106.8402,58751.0
2018-01-17 09:55:00,119.11,119.13,119.0,119.03,43837.0,106.8492,106.8671,106.7505,106.7774,43837.0
2018-01-17 10:00:00,119.03,119.05,118.84,118.88,117862.0,106.7774,106.7954,106.607,106.6429,117862.0
2018-01-17 10:05:00,118.91,119.0,118.89,119.0,62303.0,106.6698,106.7505,106.6518,106.7505,62303.0
2018-01-17 10:10:00,119.0,119.0,118.95,118.95,27171.0,106.7505,106.7505,106.7057,106.7057,27171.0
2018-01-17 10:15:00,118.95,119.0,118.92,118.97,65078.0,106.7057,106.7505,106.6787,106.7236,65078.0
2018-01-17 10:20:00,118.97,119.09,118.97,119.09,50512.0,106.7236,106.8312,106.7236,106.8312,50512.0
2018-01-17 10:25:00,119.07,119.07,118.95,118.95,29943.0,106.8133,106.8133,106.7057,106.7057,29943.0
2018-01-17 10:30:00,118.95,118.97,118.94,118.97,33862.0,106.7057,106.7236,106.6967,106.7236,33862.0
2018-01-17 10:35:00,118.95,118.97,118.94,118.96,18079.0,106.7057,106.7236,106.6967,106.7146,18079.0
2018-01-17 10:40:00,118.95,119.0,118.92,119.0,34187.0,106.7057,106.7505,106.6787,106.7505,34187.0
2018-01-17 10:45:00,119.0,119.0,118.94,118.95,40729.0,106.7505,106.7505,106.6967,106.7057,40729.0
2018-01-17 10:50:00,118.95,119.0,118.94,118.98,32092.0,106.7057,106.7505,106.6967,106.7326,32092.0
2018-01-17 10:55:00,118.99,119.0,118.85,118.9,69327.0,106.7415,106.7505,106.6159,106.6608,69327.0
2018-01-17 11:00:00,118.89,118.95,118.79,118.85,104373.0,106.6518,106.7057,106.5621,106.6159,104373.0
2018-01-17 11:05:00,118.85,118.95,118.82,118.95,123264.0,106.6159,106.7057,106.589,106.7057,123264.0
2018-01-17 11:10:00,118.92,118.93,118.84,118.87,77916.0,106.6787,106.6877,106.607,106.6339,77916.0
2018-01-17 11:15:00,118.87,119.0,118.83,118.98,63845.0,106.6339,106.7505,106.598,106.7326,63845.0
2018-01-17 11:20:00,118.97,118.98,118.88,118.93,35548.0,106.7236,106.7326,106.6429,106.6877,35548.0
2018-01-17 11:25:00,118.93,119.0,118.87,118.87,67599.0,106.6877,106.7505,106.6339,106.6339,67599.0
2018-01-17 11:30:00,118.85,119.03,118.85,119.03,42474.0,106.6159,106.7774,106.6159,106.7774,42474.0
2018-01-17 11:35:00,119.01,119.03,118.87,118.92,88305.0,106.7595,106.7774,106.6339,106.6787,88305.0
2018-01-17 11:40:00,118.93,119.06,118.92,118.98,35865.0,106.6877,106.8043,106.6787,106.7326,35865.0
2018-01-17 11:45:00,118.98,119.02,118.98,119.01,26250.0,106.7326,106.7684,106.7326,106.7595,26250.0
2018-01-17 11:50:00,119.0,119.03,119.0,119.02,24913.0,106.7505,106.7774,106.7505,106.7684,24913.0
2018-01-17 11:55:00,119.0,119.04,118.9,118.94,54023.0,106.7505,106.7864,106.6608,106.6967,54023.0
2018-01-17 12:00:00,118.95,119.04,118.91,118.98,53127.0,106.7057,106.7864,106.6698,106.7326,53127.0
2018-01-17 12:05:00,118.98,119.04,118.93,119.03,33016.0,106.7326,106.7864,106.6877,106.7774,33016.0
2018-01-17 12:10:00,119.02,119.1,118.98,119.1,14725.0,106.7684,106.8402,106.7326,106.8402,14725.0
2018-01-17 12:15:00,119.07,119.13,119.03,119.05,23693.0,106.8133,106.8671,106.7774,106.7954,23693.0
2018-01-17 12:20:00,119.05,119.1,119.0,119.06,25853.0,106.7954,106.8402,106.7505,106.8043,25853.0
2018-01-17 12:25:00,119.05,119.14,119.0,119.0,27155.0,106.7954,106.8761,106.7505,106.7505,27155.0
2018-01-17 12:30:00,119.01,119.02,119.0,119.02,10949.0,106.7595,106.7684,106.7505,106.7684,10949.0
2018-01-17 12:35:00,119.02,119.04,119.0,119.04,21598.0,106.7684,106.7864,106.7505,106.7864,21598.0
2018-01-17 12:40:00,119.04,119.17,119.03,119.13,25862.0,106.7864,106.903,106.7774,106.8671,25862.0
2018-01-17 12:45:00,119.13,119.16,119.12,119.13,19180.0,106.8671,106.894,106.8582,106.8671,19180.0
2018-01-17 12:50:00,119.13,119.13,119.06,119.08,5428.0,106.8671,106.8671,106.8043,106.8223,5428.0
2018-01-17 12:55:00,119.08,119.11,119.04,119.05,21669.0,106.8223,106.8492,106.7864,106.7954,21669.0
2018-01-17 13:00:00,119.05,119.08,119.01,119.03,17400.0,106.7954,106.8223,106.7595,106.7774,17400.0
2018-01-17 13:05:00,119.02,119.06,118.96,119.05,73658.0,106.7684,106.8043,106.7146,106.7954,73658.0
2018-01-17 13:10:00,119.06,119.1,119.01,119.01,29942.0,106.8043,106.8402,106.7595,106.7595,29942.0
2018-01-17 13:15:00,119.02,119.03,118.99,119.02,23465.0,106.7684,106.7774,106.7415,106.7684,23465.0
2018-01-17 13:20:00,119.0,119.04,119.0,119.01,46743.0,106.7505,106.7864,106.7505,106.7595,46743.0
2018-01-17 13:25:00,119.01,119.02,119.0,119.0,22757.0,106.7595,106.7684,106.7505,106.7505,22757.0
2018-01-17 13:30:00,119.0,119.02,119.0,119.0,12169.0,106.7505,106.7684,106.7505,106.7505,12169.0
2018-01-17 13:35:00,119.02,119.02,119.0,119.0,12291.0,106.7684,106.7684,106.7505,106.7505,12291.0
2018-01-17 13:40:00,119.01,119.03,119.0,119.0,31336.0,106.7595,106.7774,106.7505,106.7505,31336.0
2018-01-17 13:45:00,119.0,119.02,119.0,119.0,52452.0,106.7505,106.7684,106.7505,106.7505,52452.0
2018-01-17 13:50:00,119.0,119.01,119.0,119.01,27507.0,106.7505,106.7595,106.7505,106.7595,27507.0
2018-01-17 13:55:00,119.0,119.02,119.0,119.0,34136.0,106.7505,106.7684,106.7505,106.7505,34136.0
2018-01-17 14:00:00,119.0,119.01,119.0,119.0,17684.0,106.7505,106.7595,106.7505,106.7505,17684.0
2018-01-17 14:05:00,119.0,119.03,119.0,119.03,39621.0,106.7505,106.7774,106.7505,106.7774,39621.0
2018-01-17 14:10:00,119.02,119.02,118.99,119.0,20614.0,106.7684,106.7684,106.7415,106.7505,20614.0
2018-01-17 14:15:00,119.0,119.05,118.99,119.05,125583.0,106.7505,106.7954,106.7415,106.7954,125583.0
2018-01-17 14:20:00,119.05,119.12,119.05,119.06,21727.0,106.7954,106.8582,106.7954,106.8043,21727.0
2018-01-17 14:25:00,119.06,119.1,119.05,119.05,15522.0,106.8043,106.8402,106.7954,106.7954,15522.0
2018-01-17 14:30:00,119.06,119.09,119.05,119.07,18747.0,106.8043,106.8312,106.7954,106.8133,18747.0
2018-01-17 14:35:00,119.07,119.07,119.05,119.05,42201.0,106.8133,106.8133,106.7954,106.7954,42201.0
2018-01-17 14:40:00,119.04,119.05,119.01,119.01,6246.0,106.7864,106.7954,106.7595,106.7595,6246.0
2018-01-17 14:45:00,119.01,119.02,119.0,119.0,20682.0,106.7595,106.7684,106.7505,106.7505,20682.0
2018-01-17 14:50:00,119.0,119.02,118.99,118.99,111491.0,106.7505,106.7684,106.7415,106.7415,111491.0
2018-01-17 14:55:00,119.0,119.01,118.99,119.0,54384.0,106.7505,106.7595,106.7415,106.7505,54384.0
2018-01-17 15:00:00,119.0,119.03,118.99,119.03,176820.0,106.7505,106.7774,106.7415,106.7774,176820.0
2018-01-17 15:05:00,119.02,119.05,119.0,119.04,24103.0,106.7684,106.7954,106.7505,106.7864,24103.0
2018-01-17 15:10:00,119.05,119.05,118.99,119.0,65856.0,106.7954,106.7954,106.7415,106.7505,65856.0
2018-01-17 15:15:00,119.0,119.03,119.0,119.03,27492.0,106.7505,106.7774,106.7505,106.7774,27492.0
2018-01-17 15:20:00,119.03,119.05,118.97,119.04,25109.0,106.7774,106.7954,106.7236,106.7864,25109.0
2018-01-17 15:25:00,119.04,119.05,119.02,119.04,18465.0,106.7864,106.7954,106.7684,106.7864,18465.0
2018-01-17 15:30:00,119.04,119.07,119.02,119.03,53443.0,106.7864,106.8133,106.7684,106.7774,53443.0
2018-01-17 15:35:00,119.04,119.05,119.01,119.05,42136.0,106.7864,106.7954,106.7595,106.7954,42136.0
2018-01-17 15:40:00,119.07,119.14,119.06,119.14,37895.0,106.8133,106.8761,106.8043,106.8761,37895.0
2018-01-17 15:45:00,119.14,119.22,119.13,119.18,65484.0,106.8761,106.9479,106.8671,106.912,65484.0
2018-01-17 15:50:00,119.19,119.44,119.19,119.4,62731.0,106.9209,107.1452,106.9209,107.1093,62731.0
2018-01-17 15:55:00,119.34,119.37,119.25,119.34,93378.0,107.0555,107.0824,106.9748,107.0555,93378.0
2018-01-18 09:30:00,119.4,119.9,119.4,119.68,105402.0,107.1093,107.5579,107.1093,107.3605,105402.0
2018-01-18 09:35:00,119.62,119.9,119.6,119.87,121614.0,107.3067,107.5579,107.2887,107.531,121614.0
2018-01-18 09:40:00,119.88,119.95,119.82,119.87,114055.0,107.5399,107.6027,107.4861,107.531,114055.0
2018-01-18 09:45:00,119.88,119.99,119.79,119.95,97997.0,107.5399,107.6386,107.4592,107.6027,97997.0
2018-01-18 09:50:00,119.93,120.0,119.93,119.95,65851.0,107.5848,107.6476,107.5848,107.6027,65851.0
2018-01-18 09:55:00,119.97,120.15,119.97,120.0,192447.0,107.6207,107.7821,107.6207,107.6476,192447.0
2018-01-18 10:00:00,120.02,120.15,120.0,120.15,39616.0,107.6655,107.7821,107.6476,107.7821,39616.0
2018-01-18 10:05:00,120.14,120.15,120.0,120.09,79522.0,107.7732,107.7821,107.6476,107.7283,79522.0
2018-01-18 10:10:00,120.09,120.2,120.06,120.07,54885.0,107.7283,107.827,107.7014,107.7104,54885.0
2018-01-18 10:15:00,120.07,120.18,119.96,120.13,187673.0,107.7104,107.809,107.6117,107.7642,187673.0
2018-01-18 10:20:00,120.13,120.16,120.01,120.08,70911.0,107.7642,107.7911,107.6565,107.7193,70911.0
2018-01-18 10:25:00,120.09,120.17,120.06,120.11,111626.0,107.7283,107.8001,107.7014,107.7462,111626.0
2018-01-18 10:30:00,120.09,120.16,120.06,120.09,107684.0,107.7283,107.7911,107.7014,107.7283,107684.0
2018-01-18 10:35:00,120.08,120.09,119.96,120.05,71891.0,107.7193,107.7283,107.6117,107.6924,71891.0
2018-01-18 10:40:00,120.01,120.05,119.93,120.02,18728.0,107.6565,107.6924,107.5848,107.6655,18728.0
2018-01-18 10:45:00,120.0,120.12,120.0,120.02,24147.0,107.6476,107.7552,107.6476,107.6655,24147.0
2018-01-18 10:50:00,120.02,120.03,119.9,120.01,91846.0,107.6655,107.6745,107.5579,107.6565,91846.0
2018-01-18 10:55:00,120.01,120.03,120.0,120.0,56554.0,107.6565,107.6745,107.6476,107.6476,56554.0
2018-01-18 11:00:00,120.01,120.14,120.0,120.14,24863.0,107.6565,107.7732,107.6476,107.7732,24863.0
2018-01-18 11:05:00,120.14,120.2,120.13,120.15,16231.0,107.7732,107.827,107.7642,107.7821,16231.0
2018-01-18 11:10:00,120.17,120.17,120.03,120.11,11799.0,107.8001,107.8001,107.6745,107.7462,11799.0
2018-01-18 11:15:00,120.12,120.13,120.0,120.03,191984.0,107.7552,107.7642,107.6476,107.6745,191984.0
2018-01-18 11:20:00,120.03,120.1,120.03,120.06,10910.0,107.6745,107.7373,107.6745,107.7014,10910.0
2018-01-18 11:25:00,120.06,120.07,120.0,120.02,23581.0,107.7014,107.7104,107.6476,107.6655,23581.0
2018-01-18 11:30:00,120.01,120.1,119.96,120.1,64937.0,107.6565,107.7373,107.6117,107.7373,64937.0
2018-01-18 11:35:00,120.1,120.1,120.0,120.02,24703.0,107.7373,107.7373,107.6476,107.6655,24703.0
2018-01-18 11:40:00,119.99,120.02,119.99,119.99,28556.0,107.6386,107.6655,107.6386,107.6386,28556.0
2018-01-18 11:45:00,120.0,120.04,119.98,120.03,27088.0,107.6476,107.6835,107.6296,107.6745,27088.0
2018-01-18 11:50:00,120.02,120.04,119.98,120.03,43184.0,107.6655,107.6835,107.6296,107.6745,43184.0
2018-01-18 11:55:00,120.03,120.09,120.01,120.08,15235.0,107.6745,107.7283,107.6565,107.7193,15235.0
2018-01-18 12:00:00,120.07,120.16,120.05,120.16,12756.0,107.7104,107.7911,107.6924,107.7911,12756.0
2018-01-18 12:05:00,120.14,120.15,120.09,120.1,18776.0,107.7732,107.7821,107.7283,107.7373,18776.0
2018-01-18 12:10:00,120.11,120.2,120.09,120.15,10456.0,107.7462,107.827,107.7283,107.7821,10456.0
2018-01-18 12:15:00,120.15,120.18,120.12,120.15,22738.0,107.7821,107.809,107.7552,107.7821,22738.0
2018-01-18 12:20:00,120.14,120.16,120.05,120.05,43569.0,107.7732,107.7911,107.6924,107.6924,43569.0
2018-01-18 12:25:00,120.05,120.07,120.0,120.01,32385.0,107.6924,107.7104,107.6476,107.6565,32385.0
2018-01-18 12:30:00,120.0,120.02,119.95,119.99,77463.0,107.6476,107.6655,107.6027,107.6386,77463.0
2018-01-18 12:35:00,119.98,120.02,119.98,120.02,11110.0,107.6296,107.6655,107.6296,107.6655,11110.0
2018-01-18 12:40:00,120.0,120.02,120.0,120.02,7000.0,107.6476,107.6655,107.6476,107.6655,7000.0
2018-01-18 12:45:00,120.02,120.06,120.01,120.06,6850.0,107.6655,107.7014,107.6565,107.7014,6850.0
2018-01-18 12:50:00,120.06,120.09,120.04,120.05,10197.0,107.7014,107.7283,107.6835,107.6924,10197.0
2018-01-18 12:55:00,120.05,120.05,119.99,120.0,18336.0,107.6924,107.6924,107.6386,107.6476,18336.0
2018-01-18 13:00:00,119.99,120.0,119.9,119.91,27655.0,107.6386,107.6476,107.5579,107.5668,27655.0
2018-01-18 13:05:00,119.92,119.99,119.92,119.99,3498.0,107.5758,107.6386,107.5758,107.6386,3498.0
2018-01-18 13:10:00,120.0,120.0,119.93,119.97,17685.0,107.6476,107.6476,107.5848,107.6207,17685.0
2018-01-18 13:15:00,119.96,120.0,119.96,119.98,4144.0,107.6117,107.6476,107.6117,107.6296,4144.0
2018-01-18 13:20:00,120.0,120.05,119.98,120.05,10378.0,107.6476,107.6924,107.6296,107.6924,10378.0
2018-01-18 13:25:00,120.04,120.04,119.95,119.96,22515.0,107.6835,107.6835,107.6027,107.6117,22515.0
2018-01-18 13:30:00,119.96,120.0,119.93,119.99,27350.0,107.6117,107.6476,107.5848,107.6386,27350.0
2018-01-18 13:35:00,120.0,120.02,119.98,119.99,55732.0,107.6476,107.6655,107.6296,107.6386,55732.0
2018-01-18 13:40:00,120.0,120.0,119.88,119.95,14421.0,107.6476,107.6476,107.5399,107.6027,14421.0
2018-01-18 13:45:00,119.95,120.0,119.93,119.98,16138.0,107.6027,107.6476,107.5848,107.6296,16138.0
2018-01-18 13:50:00,119.98,120.01,119.94,119.95,45254.0,107.6296,107.6565,107.5937,107.6027,45254.0
2018-01-18 13:55:00,119.96,119.99,119.91,119.97,21633.0,107.6117,107.6386,107.5668,107.6207,21633.0
2018-01-18 14:00:00,119.98,120.01,119.95,119.96,70709.0,107.6296,107.6565,107.6027,107.6117,70709.0
2018-01-18 14:05:00,119.97,120.0,119.95,120.0,15782.0,107.6207,107.6476,107.6027,107.6476,15782.0
2018-01-18 14:10:00,119.98,120.0,119.89,119.89,38154.0,107.6296,107.6476,107.5489,107.5489,38154.0
2018-01-18 14:15:00,119.88,119.95,119.88,119.95,11686.0,107.5399,107.6027,107.5399,107.6027,11686.0
2018-01-18 14:20:00,119.95,119.99,119.91,119.95,58860.0,107.6027,107.6386,107.5668,107.6027,58860.0
2018-01-18 14:25:00,119.96,120.03,119.96,120.02,13432.0,107.6117,107.6745,107.6117,107.6655,13432.0
2018-01-18 14:30:00,120.02,120.02,119.9,119.92,81648.0,107.6655,107.6655,107.5579,107.5758,81648.0
2018-01-18 14:35:00,119.92,119.96,119.91,119.94,10891.0,107.5758,107.6117,107.5668,107.5937,10891.0
2018-01-18 14:40:00,119.95,119.99,119.94,119.95,27620.0,107.6027,107.6386,107.5937,107.6027,27620.0
2018-01-18 14:45:00,119.95,119.96,119.92,119.93,62645.0,107.6027,107.6117,107.5758,107.5848,62645.0
2018-01-18 14:50:00,119.93,119.97,119.92,119.94,29551.0,107.5848,107.6207,107.5758,107.5937,29551.0
2018-01-18 14:55:00,119.94,119.95,119.9,119.91,29719.0,107.5937,107.6027,107.5579,107.5668,29719.0
2018-01-18 15:00:00,119.91,119.92,119.9,119.91,18942.0,107.5668,107.5758,107.5579,107.5668,18942.0
2018-01-18 15:05:00,119.92,119.93,119.89,119.9,19732.0,107.5758,107.5848,107.5489,107.5579,19732.0
2018-01-18 15:10:00,119.89,119.97,119.85,119.91,20373.0,107.5489,107.6207,107.513,107.5668,20373.0
2018-01-18 15:15:00,119.92,119.96,119.89,119.92,22419.0,107.5758,107.6117,107.5489,107.5758,22419.0
2018-01-18 15:20:00,119.93,119.97,119.91,119.93,21504.0,107.5848,107.6207,107.5668,107.5848,21504.0
2018-01-18 15:25:00,119.92,119.98,119.91,119.92,31314.0,107.5758,107.6296,107.5668,107.5758,31314.0
2018-01-18 15:30:00,119.92,119.95,119.88,119.89,63215.0,107.5758,107.6027,107.5399,107.5489,63215.0
2018-01-18 15:35:00,119.9,119.93,119.87,119.9,42932.0,107.5579,107.5848,107.531,107.5579,42932.0
2018-01-18 15:40:00,119.91,119.91,119.85,119.9,58670.0,107.5668,107.5668,107.513,107.5579,58670.0
2018-01-18 15:45:00,119.9,119.91,119.84,119.9,58707.0,107.5579,107.5668,107.504,107.5579,58707.0
2018-01-18 15:50:00,119.9,119.96,119.9,119.95,70924.0,107.5579,107.6117,107.5579,107.6027,70924.0
2018-01-18 15:55:00,119.95,120.0,119.91,119.96,84490.0,107.6027,107.6476,107.5668,107.6117,84490.0
2018-01-19 09:30:00,120.11,120.5,120.09,120.4,145147.0,107.7462,108.0961,107.7283,108.0064,145147.0
2018-01-19 09:35:00,120.38,120.48,120.26,120.38,131828.0,107.9885,108.0782,107.8808,107.9885,131828.0
2018-01-19 09:40:00,120.4,120.55,120.39,120.45,62096.0,108.0064,108.141,107.9974,108.0512,62096.0
2018-01-19 09:45:00,120.45,120.59,120.44,120.5,257388.0,108.0512,108.1768,108.0423,108.0961,257388.0
2018-01-19 09:50:00,120.52,120.6,120.4,120.5,190746.0,108.114,108.1858,108.0064,108.0961,190746.0
2018-01-19 09:55:00,120.5,120.55,120.4,120.4,92162.0,108.0961,108.141,108.0064,108.0064,92162.0
2018-01-19 10:00:00,120.4,120.43,120.25,120.35,86801.0,108.0064,108.0333,107.8718,107.9615,86801.0
2018-01-19 10:05:00,120.35,120.44,120.29,120.44,49614.0,107.9615,108.0423,107.9077,108.0423,49614.0
2018-01-19 10:10:00,120.44,120.54,120.35,120.48,75607.0,108.0423,108.132,107.9615,108.0782,75607.0
2018-01-19 10:15:00,120.49,120.6,120.48,120.54,90725.0,108.0871,108.1858,108.0782,108.132,90725.0
2018-01-19 10:20:00,120.54,120.54,120.45,120.47,33749.0,108.132,108.132,108.0512,108.0692,33749.0
2018-01-19 10:25:00,120.48,120.49,120.41,120.41,27895.0,108.0782,108.0871,108.0154,108.0154,27895.0
2018-01-19 10:30:00,120.41,120.44,120.4,120.44,18375.0,108.0154,108.0423,108.0064,108.0423,18375.0
2018-01-19 10:35:00,120.45,120.51,120.45,120.45,22189.0,108.0512,108.1051,108.0512,108.0512,22189.0
2018-01-19 10:40:00,120.46,120.52,120.45,120.47,52913.0,108.0602,108.114,108.0512,108.0692,52913.0
2018-01-19 10:45:00,120.48,120.51,120.4,120.41,33318.0,108.0782,108.1051,108.0064,108.0154,33318.0
2018-01-19 10:50:00,120.4,120.47,120.4,120.46,12155.0,108.0064,108.0692,108.0064,108.0602,12155.0
2018-01-19 10:55:00,120.45,120.48,120.42,120.43,47388.0,108.0512,108.0782,108.0243,108.0333,47388.0
2018-01-19 11:00:00,120.43,120.49,120.42,120.49,18130.0,108.0333,108.0871,108.0243,108.0871,18130.0
2018-01-19 11:05:00,120.49,120.53,120.49,120.53,37254.0,108.0871,108.123,108.0871,108.123,37254.0
2018-01-19 11:10:00,120.53,120.54,120.47,120.5,143033.0,108.123,108.132,108.0692,108.0961,143033.0
2018-01-19 11:15:00,120.5,120.55,120.46,120.53,79911.0,108.0961,108.141,108.0602,108.123,79911.0
2018-01-19 11:20:00,120.53,120.62,120.52,120.59,38860.0,108.123,108.2037,108.114,108.1768,38860.0
2018-01-19 11:25:00,120.59,120.67,120.58,120.62,18278.0,108.1768,108.2486,108.1679,108.2037,18278.0
2018-01-19 11:30:00,120.61,120.66,120.55,120.57,13890.0,108.1948,108.2396,108.141,108.1589,13890.0
2018-01-19 11:35:00,120.58,120.65,120.58,120.61,10893.0,108.1679,108.2307,108.1679,108.1948,10893.0
2018-01-19 11:40:00,120.62,120.62,120.56,120.58,10714.0,108.2037,108.2037,108.1499,108.1679,10714.0
2018-01-19 11:45:00,120.57,120.58,120.47,120.5,76242.0,108.1589,108.1679,108.0692,108.0961,76242.0
2018-01-19 11:50:00,120.51,120.53,120.44,120.44,19629.0,108.1051,108.123,108.0423,108.0423,19629.0
2018-01-19 11:55:00,120.44,120.45,120.38,120.42,22233.0,108.0423,108.0512,107.9885,108.0243,22233.0
2018-01-19 12:00:00,120.44,120.55,120.42,120.44,31134.0,108.0423,108.141,108.0243,108.0423,31134.0
2018-01-19 12:05:00,120.45,120.46,120.4,120.4,8547.0,108.0512,108.0602,108.0064,108.0064,8547.0
2018-01-19 12:10:00,120.39,120.39,120.15,120.26,20904.0,107.9974,107.9974,107.7821,107.8808,20904.0
2018-01-19 12:15:00,120.26,120.31,120.25,120.31,7814.0,107.8808,107.9257,107.8718,107.9257,7814.0
2018-01-19 12:20:00,120.31,120.38,120.3,120.35,10508.0,107.9257,107.9885,107.9167,107.9615,10508.0
2018-01-19 12:25:00,120.36,120.46,120.31,120.45,13955.0,107.9705,108.0602,107.9257,108.0512,13955.0
2018-01-19 12:30:00,120.48,120.48,120.41,120.45,7997.0,108.0782,108.0782,108.0154,108.0512,7997.0
2018-01-19 12:35:00,120.46,120.5,120.41,120.43,11040.0,108.0602,108.0961,108.0154,108.0333,11040.0
2018-01-19 12:40:00,120.44,120.5,120.44,120.47,8430.0,108.0423,108.0961,108.0423,108.0692,8430.0
2018-01-19 12:45:00,120.46,120.52,120.43,120.48,19303.0,108.0602,108.114,108.0333,108.0782,19303.0
2018-01-19 12:50:00,120.47,120.52,120.45,120.47,12867.0,108.0692,108.114,108.0512,108.0692,12867.0
2018-01-19 12:55:00,120.49,120.52,120.49,120.49,5900.0,108.0871,108.114,108.0871,108.0871,5900.0
2018-01-19 13:00:00,120.5,120.52,120.49,120.52,50053.0,108.0961,108.114,108.0871,108.114,50053.0
2018-01-19 13:05:00,120.51,120.56,120.41,120.45,77376.0,108.1051,108.1499,108.0154,108.0512,77376.0
2018-01-19 13:10:00,120.45,120.5,120.45,120.5,13032.0,108.0512,108.0961,108.0512,108.0961,13032.0
2018-01-19 13:15:00,120.5,120.5,120.48,120.49,13794.0,108.0961,108.0961,108.0782,108.0871,13794.0
2018-01-19 13:20:00,120.5,120.5,120.45,120.45,12659.0,108.0961,108.0961,108.0512,108.0512,12659.0
2018-01-19 13:25:00,120.43,120.44,120.38,120.39,19791.0,108.0333,108.0423,107.9885,107.9974,19791.0
2018-01-19 13:30:00,120.4,120.42,120.4,120.4,14007.0,108.0064,108.0243,108.0064,108.0064,14007.0
2018-01-19 13:35:00,120.4,120.42,120.33,120.39,44148.0,108.0064,108.0243,107.9436,107.9974,44148.0
2018-01-19 13:40:00,120.39,120.5,120.39,120.46,47824.0,107.9974,108.0961,107.9974,108.0602,47824.0
2018-01-19 13:45:00,120.47,120.5,120.41,120.41,48176.0,108.0692,108.0961,108.0154,108.0154,48176.0
2018-01-19 13:50:00,120.41,120.41,120.33,120.38,17714.0,108.0154,108.0154,107.9436,107.9885,17714.0
2018-01-19 13:55:00,120.38,120.44,120.38,120.43,18408.0,107.9885,108.0423,107.9885,108.0333,18408.0
2018-01-19 14:00:00,120.42,120.45,120.37,120.38,40698.0,108.0243,108.0512,107.9795,107.9885,40698.0
2018-01-19 14:05:00,120.38,120.47,120.37,120.38,39712.0,107.9885,108.0692,107.9795,107.9885,39712.0
2018-01-19 14:10:00,120.38,120.44,120.37,120.38,47129.0,107.9885,108.0423,107.9795,107.9885,47129.0
2018-01-19 14:15:00,120.39,120.48,120.37,120.41,82826.0,107.9974,108.0782,107.9795,108.0154,82826.0
2018-01-19 14:20:00,120.42,120.44,120.4,120.42,47902.0,108.0243,108.0423,108.0064,108.0243,47902.0
2018-01-19 14:25:00,120.41,120.46,120.37,120.4,31251.0,108.0154,108.0602,107.9795,108.0064,31251.0
2018-01-19 14:30:00,120.41,120.43,120.37,120.39,32716.0,108.0154,108.0333,107.9795,107.9974,32716.0
2018-01-19 14:35:00,120.38,120.4,120.38,120.39,24715.0,107.9885,108.0064,107.9885,107.9974,24715.0
2018-01-19 14:40:00,120.39,120.41,120.37,120.4,43185.0,107.9974,108.0154,107.9795,108.0064,43185.0
2018-01-19 14:45:00,120.4,120.48,120.39,120.45,83363.0,108.0064,108.0782,107.9974,108.0512,83363.0
2018-01-19 14:50:00,120.44,120.45,120.39,120.41,32640.0,108.0423,108.0512,107.9974,108.0154,32640.0
2018-01-19 14:55:00,120.4,120.48,120.4,120.45,26188.0,108.0064,108.0782,108.0064,108.0512,26188.0
2018-01-19 15:00:00,120.46,120.46,120.35,120.35,45663.0,108.0602,108.0602,107.9615,107.9615,45663.0
2018-01-19 15:05:00,120.35,120.43,120.3,120.37,54193.0,107.9615,108.0333,107.9167,107.9795,54193.0
2018-01-19 15:10:00,120.36,120.45,120.32,120.45,61883.0,107.9705,108.0512,107.9346,108.0512,61883.0
2018-01-19 15:15:00,120.45,120.46,120.41,120.44,26479.0,108.0512,108.0602,108.0154,108.0423,26479.0
2018-01-19 15:20:00,120.44,120.45,120.36,120.37,45805.0,108.0423,108.0512,107.9705,107.9795,45805.0
2018-01-19 15:25:00,120.37,120.39,120.34,120.37,22428.0,107.9795,107.9974,107.9526,107.9795,22428.0
2018-01-19 15:30:00,120.37,120.4,120.32,120.34,64040.0,107.9795,108.0064,107.9346,107.9526,64040.0
2018-01-19 15:35:00,120.35,120.4,120.34,120.37,40949.0,107.9615,108.0064,107.9526,107.9795,40949.0
2018-01-19 15:40:00,120.37,120.44,120.34,120.34,117180.0,107.9795,108.0423,107.9526,107.9526,117180.0
2018-01-19 15:45:00,120.36,120.37,120.32,120.36,66716.0,107.9705,107.9795,107.9346,107.9705,66716.0
2018-01-19 15:50:00,120.37,120.42,120.35,120.39,103301.0,107.9795,108.0243,107.9615,107.9974,103301.0
2018-01-19 15:55:00,120.39,120.48,120.35,120.43,184220.0,107.9974,108.0782,107.9615,108.0333,184220.0
2018-01-22 09:30:00,120.7,120.85,120.6,120.76,30306.0,108.2755,108.4101,108.1858,108.3293,30306.0
2018-01-22 09:35:00,120.78,120.78,120.6,120.66,20934.0,108.3473,108.3473,108.1858,108.2396,20934.0
2018-01-22 09:40:00,120.65,120.84,120.65,120.76,36185.0,108.2307,108.4011,108.2307,108.3293,36185.0
2018-01-22 09:45:00,120.76,120.76,120.61,120.7,12854.0,108.3293,108.3293,108.1948,108.2755,12854.0
2018-01-22 09:50:00,120.69,120.69,120.55,120.56,11463.0,108.2665,108.2665,108.141,108.1499,11463.0
2018-01-22 09:55:00,120.57,120.63,120.55,120.63,13279.0,108.1589,108.2127,108.141,108.2127,13279.0
2018-01-22 10:00:00,120.6,121.01,120.6,120.96,164154.0,108.1858,108.5536,108.1858,108.5087,164154.0
2018-01-22 10:05:00,120.96,121.02,120.9,120.98,34144.0,108.5087,108.5626,108.4549,108.5267,34144.0
2018-01-22 10:10:00,120.97,121.04,120.93,120.97,24212.0,108.5177,108.5805,108.4818,108.5177,24212.0
2018-01-22 10:15:00,120.97,121.01,120.88,121.0,31007.0,108.5177,108.5536,108.437,108.5446,31007.0
2018-01-22 10:20:00,121.01,121.06,120.94,121.0,14482.0,108.5536,108.5985,108.4908,108.5446,14482.0
2018-01-22 10:25:00,120.99,121.21,120.99,121.17,25750.0,108.5357,108.733,108.5357,108.6971,25750.0
2018-01-22 10:30:00,121.17,121.19,121.02,121.04,25833.0,108.6971,108.7151,108.5626,108.5805,25833.0
2018-01-22 10:35:00,121.06,121.11,121.05,121.1,10099.0,108.5985,108.6433,108.5895,108.6343,10099.0
2018-01-22 10:40:00,121.11,121.18,121.11,121.17,17274.0,108.6433,108.7061,108.6433,108.6971,17274.0
2018-01-22 10:45:00,121.17,121.21,121.17,121.18,13504.0,108.6971,108.733,108.6971,108.7061,13504.0
2018-01-22 10:50:00,121.16,121.17,121.13,121.13,3781.0,108.6882,108.6971,108.6613,108.6613,3781.0
2018-01-22 10:55:00,121.13,121.17,121.04,121.17,19937.0,108.6613,108.6971,108.5805,108.6971,19937.0
2018-01-22 11:00:00,121.17,121.21,121.15,121.2,32821.0,108.6971,108.733,108.6792,108.724,32821.0
2018-01-22 11:05:00,121.18,121.19,121.13,121.17,61339.0,108.7061,108.7151,108.6613,108.6971,61339.0
2018-01-22 11:10:00,121.17,121.17,121.09,121.15,25893.0,108.6971,108.6971,108.6254,108.6792,25893.0
2018-01-22 11:15:00,121.16,121.22,121.15,121.21,30301.0,108.6882,108.742,108.6792,108.733,30301.0
2018-01-22 11:20:00,121.21,121.21,121.09,121.09,26006.0,108.733,108.733,108.6254,108.6254,26006.0
2018-01-22 11:25:00,121.09,121.25,121.08,121.17,18488.0,108.6254,108.7689,108.6164,108.6971,18488.0
2018-01-22 11:30:00,121.17,121.17,121.12,121.14,10853.0,108.6971,108.6971,108.6523,108.6702,10853.0
2018-01-22 11:35:00,121.14,121.18,121.14,121.18,7644.0,108.6702,108.7061,108.6702,108.7061,7644.0
2018-01-22 11:40:00,121.18,121.19,121.15,121.18,11564.0,108.7061,108.7151,108.6792,108.7061,11564.0
2018-01-22 11:45:00,121.18,121.21,121.17,121.2,17295.0,108.7061,108.733,108.6971,108.724,17295.0
2018-01-22 11:50:00,121.2,121.21,121.17,121.2,70318.0,108.724,108.733,108.6971,108.724,70318.0
2018-01-22 11:55:00,121.21,121.21,121.15,121.18,23823.0,108.733,108.733,108.6792,108.7061,23823.0
2018-01-22 12:00:00,121.18,121.21,121.16,121.19,12200.0,108.7061,108.733,108.6882,108.7151,12200.0
2018-01-22 12:05:00,121.2,121.21,121.16,121.16,14216.0,108.724,108.733,108.6882,108.6882,14216.0
2018-01-22 12:10:00,121.15,121.2,121.12,121.19,19275.0,108.6792,108.724,108.6523,108.7151,19275.0
2018-01-22 12:15:00,121.2,121.21,121.17,121.17,12516.0,108.724,108.733,108.6971,108.6971,12516.0
2018-01-22 12:20:00,121.17,121.21,121.14,121.19,15014.0,108.6971,108.733,108.6702,108.7151,15014.0
2018-01-22 12:25:00,121.19,121.21,121.18,121.2,9171.0,108.7151,108.733,108.7061,108.724,9171.0
2018-01-22 12:30:00,121.19,121.19,121.11,121.17,17054.0,108.7151,108.7151,108.6433,108.6971,17054.0
2018-01-22 12:35:00,121.17,121.18,121.16,121.17,2459.0,108.6971,108.7061,108.6882,108.6971,2459.0
2018-01-22 12:40:00,121.16,121.17,121.15,121.15,4269.0,108.6882,108.6971,108.6792,108.6792,4269.0
2018-01-22 12:45:00,121.14,121.16,121.14,121.16,3315.0,108.6702,108.6882,108.6702,108.6882,3315.0
2018-01-22 12:50:00,121.16,121.21,121.15,121.17,38942.0,108.6882,108.733,108.6792,108.6971,38942.0
2018-01-22 12:55:00,121.17,121.17,121.15,121.17,18878.0,108.6971,108.6971,108.6792,108.6971,18878.0
2018-01-22 13:00:00,121.17,121.17,121.11,121.12,33777.0,108.6971,108.6971,108.6433,108.6523,33777.0
2018-01-22 13:05:00,121.12,121.17,121.06,121.17,24851.0,108.6523,108.6971,108.5985,108.6971,24851.0
2018-01-22 13:10:00,121.16,121.17,121.12,121.13,18697.0,108.6882,108.6971,108.6523,108.6613,18697.0
2018-01-22 13:15:00,121.12,121.16,121.12,121.12,22998.0,108.6523,108.6882,108.6523,108.6523,22998.0
2018-01-22 13:20:00,121.12,121.15,121.1,121.12,16598.0,108.6523,108.6792,108.6343,108.6523,16598.0
2018-01-22 13:25:00,121.13,121.14,121.07,121.11,31576.0,108.6613,108.6702,108.6074,108.6433,31576.0
2018-01-22 13:30:00,121.11,121.11,121.05,121.06,5287.0,108.6433,108.6433,108.5895,108.5985,5287.0
2018-01-22 13:35:00,121.05,121.11,121.05,121.08,10309.0,108.5895,108.6433,108.5895,108.6164,10309.0
2018-01-22 13:40:00,121.08,121.1,121.07,121.09,2316.0,108.6164,108.6343,108.6074,108.6254,2316.0
2018-01-22 13:45:00,121.1,121.13,121.09,121.13,18287.0,108.6343,108.6613,108.6254,108.6613,18287.0
2018-01-22 13:50:00,121.13,121.17,121.13,121.16,4123.0,108.6613,108.6971,108.6613,108.6882,4123.0
2018-01-22 13:55:00,121.16,121.19,121.15,121.18,7999.0,108.6882,108.7151,108.6792,108.7061,7999.0
2018-01-22 14:00:00,121.19,121.2,121.16,121.17,30394.0,108.7151,108.724,108.6882,108.6971,30394.0
2018-01-22 14:05:00,121.17,121.17,121.15,121.15,28434.0,108.6971,108.6971,108.6792,108.6792,28434.0
2018-01-22 14:10:00,121.15,121.16,121.11,121.11,6775.0,108.6792,108.6882,108.6433,108.6433,6775.0
2018-01-22 14:15:00,121.12,121.13,121.1,121.1,14913.0,108.6523,108.6613,108.6343,108.6343,14913.0
2018-01-22 14:20:00,121.1,121.12,121.09,121.1,5903.0,108.6343,108.6523,108.6254,108.6343,5903.0
2018-01-22 14:25:00,121.09,121.12,121.09,121.11,5495.0,108.6254,108.6523,108.6254,108.6433,5495.0
2018-01-22 14:30:00,121.12,121.13,121.08,121.08,18606.0,108.6523,108.6613,108.6164,108.6164,18606.0
2018-01-22 14:35:00,121.09,121.09,121.03,121.07,14582.0,108.6254,108.6254,108.5715,108.6074,14582.0
2018-01-22 14:40:00,121.08,121.15,121.08,121.09,32273.0,108.6164,108.6792,108.6164,108.6254,32273.0
2018-01-22 14:45:00,121.09,121.11,121.09,121.11,5878.0,108.6254,108.6433,108.6254,108.6433,5878.0
2018-01-22 14:50:00,121.11,121.12,121.1,121.12,15171.0,108.6433,108.6523,108.6343,108.6523,15171.0
2018-01-22 14:55:00,121.12,121.13,121.11,121.13,7396.0,108.6523,108.6613,108.6433,108.6613,7396.0
2018-01-22 15:00:00,121.14,121.16,121.14,121.16,14592.0,108.6702,108.6882,108.6702,108.6882,14592.0
2018-01-22 15:05:00,121.17,121.2,121.17,121.2,59768.0,108.6971,108.724,108.6971,108.724,59768.0
2018-01-22 15:10:00,121.19,121.2,121.18,121.19,22089.0,108.7151,108.724,108.7061,108.7151,22089.0
2018-01-22 15:15:00,121.19,121.19,121.17,121.17,7100.0,108.7151,108.7151,108.6971,108.6971,7100.0
2018-01-22 15:20:00,121.18,121.19,121.16,121.16,15230.0,108.7061,108.7151,108.6882,108.6882,15230.0
2018-01-22 15:25:00,121.16,121.17,121.16,121.16,6972.0,108.6882,108.6971,108.6882,108.6882,6972.0
2018-01-22 15:30:00,121.16,121.17,121.15,121.16,13712.0,108.6882,108.6971,108.6792,108.6882,13712.0
2018-01-22 15:35:00,121.17,121.17,121.12,121.13,9681.0,108.6971,108.6971,108.6523,108.6613,9681.0
2018-01-22 15:40:00,121.13,121.16,121.12,121.13,65282.0,108.6613,108.6882,108.6523,108.6613,65282.0
2018-01-22 15:45:00,121.13,121.14,121.06,121.09,31766.0,108.6613,108.6702,108.5985,108.6254,31766.0
2018-01-22 15:50:00,121.08,121.12,121.07,121.08,18168.0,108.6164,108.6523,108.6074,108.6164,18168.0
2018-01-22 15:55:00,121.08,121.14,121.07,121.08,36911.0,108.6164,108.6702,108.6074,108.6164,36911.0
2018-01-23 09:30:00,121.37,121.46,121.0,121.03,26476.0,108.8765,108.9573,108.5446,108.5715,26476.0
2018-01-23 09:35:00,121.03,121.12,120.93,120.94,46698.0,108.5715,108.6523,108.4818,108.4908,46698.0
2018-01-23 09:40:00,120.97,121.07,120.97,121.01,15291.0,108.5177,108.6074,108.5177,108.5536,15291.0
2018-01-23 09:45:00,121.0,121.16,120.97,121.16,7648.0,108.5446,108.6882,108.5177,108.6882,7648.0
2018-01-23 09:50:00,121.11,121.13,121.05,121.05,12311.0,108.6433,108.6613,108.5895,108.5895,12311.0
2018-01-23 09:55:00,121.05,121.05,120.96,120.98,2639.0,108.5895,108.5895,108.5087,108.5267,2639.0
2018-01-23 10:00:00,120.99,121.02,120.98,121.0,5756.0,108.5357,108.5626,108.5267,108.5446,5756.0
2018-01-23 10:05:00,121.0,121.03,120.97,121.0,5974.0,108.5446,108.5715,108.5177,108.5446,5974.0
2018-01-23 10:10:00,121.0,121.11,120.97,121.06,39801.0,108.5446,108.6433,108.5177,108.5985,39801.0
2018-01-23 10:15:00,121.06,121.07,120.99,121.07,13400.0,108.5985,108.6074,108.5357,108.6074,13400.0
2018-01-23 10:20:00,121.05,121.05,121.0,121.0,30720.0,108.5895,108.5895,108.5446,108.5446,30720.0
2018-01-23 10:25:00,121.0,121.01,120.97,120.99,6427.0,108.5446,108.5536,108.5177,108.5357,6427.0
2018-01-23 10:30:00,120.98,121.01,120.93,120.95,13062.0,108.5267,108.5536,108.4818,108.4998,13062.0
2018-01-23 10:35:00,120.95,121.03,120.9,121.0,14800.0,108.4998,108.5715,108.4549,108.5446,14800.0
2018-01-23 10:40:00,121.0,121.08,120.97,121.08,7557.0,108.5446,108.6164,108.5177,108.6164,7557.0
2018-01-23 10:45:00,121.09,121.15,121.09,121.1,3745.0,108.6254,108.6792,108.6254,108.6343,3745.0
2018-01-23 10:50:00,121.08,121.08,120.93,120.93,19573.0,108.6164,108.6164,108.4818,108.4818,19573.0
2018-01-23 10:55:00,120.93,121.01,120.89,120.92,56765.0,108.4818,108.5536,108.446,108.4729,56765.0
2018-01-23 11:00:00,120.91,120.94,120.88,120.94,11856.0,108.4639,108.4908,108.437,108.4908,11856.0
2018-01-23 11:05:00,120.92,120.94,120.89,120.9,11781.0,108.4729,108.4908,108.446,108.4549,11781.0
2018-01-23 11:10:00,120.89,120.93,120.88,120.91,18130.0,108.446,108.4818,108.437,108.4639,18130.0
2018-01-23 11:15:00,120.91,120.92,120.88,120.9,31770.0,108.4639,108.4729,108.437,108.4549,31770.0
2018-01-23 11:20:00,120.88,120.93,120.87,120.88,9500.0,108.437,108.4818,108.428,108.437,9500.0
2018-01-23 11:25:00,120.9,120.93,120.89,120.89,12573.0,108.4549,108.4818,108.446,108.446,12573.0
2018-01-23 11:30:00,120.89,120.93,120.86,120.9,51772.0,108.446,108.4818,108.419,108.4549,51772.0
2018-01-23 11:35:00,120.9,120.97,120.89,120.96,18284.0,108.4549,108.5177,108.446,108.5087,18284.0
2018-01-23 11:40:00,120.94,120.96,120.87,120.87,3681.0,108.4908,108.5087,108.428,108.428,3681.0
2018-01-23 11:45:00,120.87,120.99,120.85,120.96,37281.0,108.428,108.5357,108.4101,108.5087,37281.0
2018-01-23 11:50:00,120.97,120.98,120.93,120.97,11432.0,108.5177,108.5267,108.4818,108.5177,11432.0
2018-01-23 11:55:00,120.99,121.0,120.95,120.97,24195.0,108.5357,108.5446,108.4998,108.5177,24195.0
2018-01-23 12:00:00,120.98,121.0,120.95,120.99,8783.0,108.5267,108.5446,108.4998,108.5357,8783.0
2018-01-23 12:05:00,120.98,121.01,120.94,120.97,69334.0,108.5267,108.5536,108.4908,108.5177,69334.0
2018-01-23 12:10:00,120.96,120.97,120.95,120.96,4300.0,108.5087,108.5177,108.4998,108.5087,4300.0
2018-01-23 12:15:00,120.96,121.0,120.95,121.0,9512.0,108.5087,108.5446,108.4998,108.5446,9512.0
2018-01-23 12:20:00,121.0,121.02,120.97,121.0,47471.0,108.5446,108.5626,108.5177,108.5446,47471.0
2018-01-23 12:25:00,120.98,121.05,120.98,121.05,22411.0,108.5267,108.5895,108.5267,108.5895,22411.0
2018-01-23 12:30:00,121.05,121.09,121.03,121.04,33890.0,108.5895,108.6254,108.5715,108.5805,33890.0
2018-01-23 12:35:00,121.04,121.11,121.04,121.1,6031.0,108.5805,108.6433,108.5805,108.6343,6031.0
2018-01-23 12:40:00,121.11,121.11,121.08,121.11,4700.0,108.6433,108.6433,108.6164,108.6433,4700.0
2018-01-23 12:45:00,121.11,121.15,121.01,121.01,13781.0,108.6433,108.6792,108.5536,108.5536,13781.0
2018-01-23 12:50:00,121.03,121.1,121.0,121.1,15372.0,108.5715,108.6343,108.5446,108.6343,15372.0
2018-01-23 12:55:00,121.1,121.17,121.1,121.16,8520.0,108.6343,108.6971,108.6343,108.6882,8520.0
2018-01-23 13:00:00,121.17,121.2,121.14,121.19,9180.0,108.6971,108.724,108.6702,108.7151,9180.0
2018-01-23 13:05:00,121.2,121.29,121.19,121.21,23470.0,108.724,108.8048,108.7151,108.733,23470.0
2018-01-23 13:10:00,121.2,121.22,121.14,121.16,11164.0,108.724,108.742,108.6702,108.6882,11164.0
2018-01-23 13:15:00,121.16,121.2,121.09,121.18,12370.0,108.6882,108.724,108.6254,108.7061,12370.0
2018-01-23 13:20:00,121.14,121.16,121.08,121.09,12214.0,108.6702,108.6882,108.6164,108.6254,12214.0
2018-01-23 13:25:00,121.13,121.13,120.99,120.99,34280.0,108.6613,108.6613,108.5357,108.5357,34280.0
2018-01-23 13:30:00,121.0,121.03,120.92,120.97,19384.0,108.5446,108.5715,108.4729,108.5177,19384.0
2018-01-23 13:35:00,120.96,121.0,120.96,120.98,8037.0,108.5087,108.5446,108.5087,108.5267,8037.0
2018-01-23 13:40:00,121.0,121.05,120.98,121.02,20756.0,108.5446,108.5895,108.5267,108.5626,20756.0
2018-01-23 13:45:00,121.01,121.01,120.99,121.01,4099.0,108.5536,108.5536,108.5357,108.5536,4099.0
2018-01-23 13:50:00,121.0,121.09,121.0,121.09,11836.0,108.5446,108.6254,108.5446,108.6254,11836.0
2018-01-23 13:55:00,121.09,121.09,121.04,121.07,10420.0,108.6254,108.6254,108.5805,108.6074,10420.0
2018-01-23 14:00:00,121.06,121.24,121.06,121.14,42775.0,108.5985,108.7599,108.5985,108.6702,42775.0
2018-01-23 14:05:00,121.15,121.24,121.12,121.23,41159.0,108.6792,108.7599,108.6523,108.751,41159.0
2018-01-23 14:10:00,121.22,121.22,121.15,121.15,14169.0,108.742,108.742,108.6792,108.6792,14169.0
2018-01-23 14:15:00,121.11,121.14,121.04,121.05,25261.0,108.6433,108.6702,108.5805,108.5895,25261.0
2018-01-23 14:20:00,121.05,121.09,121.04,121.05,18844.0,108.5895,108.6254,108.5805,108.5895,18844.0
2018-01-23 14:25:00,121.01,121.07,121.0,121.02,13265.0,108.5536,108.6074,108.5446,108.5626,13265.0
2018-01-23 14:30:00,121.01,121.05,121.0,121.01,32751.0,108.5536,108.5895,108.5446,108.5536,32751.0
2018-01-23 14:35:00,121.0,121.02,120.96,120.97,47953.0,108.5446,108.5626,108.5087,108.5177,47953.0
2018-01-23 14:40:00,120.99,121.0,120.97,121.0,3674.0,108.5357,108.5446,108.5177,108.5446,3674.0
2018-01-23 14:45:00,120.99,121.02,120.98,121.0,23364.0,108.5357,108.5626,108.5267,108.5446,23364.0
2018-01-23 14:50:00,121.0,121.05,120.98,121.0,18541.0,108.5446,108.5895,108.5267,108.5446,18541.0
2018-01-23 14:55:00,120.98,121.0,120.97,121.0,2767.0,108.5267,108.5446,108.5177,108.5446,2767.0
2018-01-23 15:00:00,121.0,121.03,120.99,121.0,36735.0,108.5446,108.5715,108.5357,108.5446,36735.0
2018-01-23 15:05:00,121.0,121.0,120.99,121.0,2910.0,108.5446,108.5446,108.5357,108.5446,2910.0
2018-01-23 15:10:00,121.0,121.0,120.98,120.98,16195.0,108.5446,108.5446,108.5267,108.5267,16195.0
2018-01-23 15:15:00,120.99,121.05,120.99,120.99,71660.0,108.5357,108.5895,108.5357,108.5357,71660.0
2018-01-23 15:20:00,121.01,121.03,120.95,120.98,24609.0,108.5536,108.5715,108.4998,108.5267,24609.0
2018-01-23 15:25:00,120.98,121.05,120.97,121.0,18299.0,108.5267,108.5895,108.5177,108.5446,18299.0
2018-01-23 15:30:00,121.0,121.03,120.99,121.02,30268.0,108.5446,108.5715,108.5357,108.5626,30268.0
2018-01-23 15:35:00,121.02,121.07,121.0,121.05,46252.0,108.5626,108.6074,108.5446,108.5895,46252.0
2018-01-23 15:40:00,121.04,121.06,120.99,120.99,27937.0,108.5805,108.5985,108.5357,108.5357,27937.0
2018-01-23 15:45:00,120.98,121.01,120.97,121.0,33925.0,108.5267,108.5536,108.5177,108.5446,33925.0
2018-01-23 15:50:00,121.0,121.0,120.85,120.95,86610.0,108.5446,108.5446,108.4101,108.4998,86610.0
2018-01-23 15:55:00,120.93,120.98,120.85,120.87,91441.0,108.4818,108.5267,108.4101,108.428,91441.0
2018-01-24 09:30:00,120.75,120.78,120.67,120.72,32034.0,108.3204,108.3473,108.2486,108.2935,32034.0
2018-01-24 09:35:00,120.73,120.85,120.68,120.79,62361.0,108.3024,108.4101,108.2576,108.3562,62361.0
2018-01-24 09:40:00,120.82,120.84,120.76,120.81,5900.0,108.3832,108.4011,108.3293,108.3742,5900.0
2018-01-24 09:45:00,120.83,120.89,120.77,120.79,4754.0,108.3921,108.446,108.3383,108.3562,4754.0
2018-01-24 09:50:00,120.79,120.81,120.71,120.72,14548.0,108.3562,108.3742,108.2845,108.2935,14548.0
2018-01-24 09:55:00,120.73,120.83,120.71,120.8,5675.0,108.3024,108.3921,108.2845,108.3652,5675.0
2018-01-24 10:00:00,120.78,120.85,120.75,120.85,7950.0,108.3473,108.4101,108.3204,108.4101,7950.0
2018-01-24 10:05:00,120.85,121.12,120.84,121.11,38887.0,108.4101,108.6523,108.4011,108.6433,38887.0
2018-01-24 10:10:00,121.11,121.12,121.01,121.02,11650.0,108.6433,108.6523,108.5536,108.5626,11650.0
2018-01-24 10:15:00,121.04,121.04,120.83,120.89,23067.0,108.5805,108.5805,108.3921,108.446,23067.0
2018-01-24 10:20:00,120.89,120.95,120.87,120.9,37081.0,108.446,108.4998,108.428,108.4549,37081.0
2018-01-24 10:25:00,120.94,120.94,120.81,120.84,16934.0,108.4908,108.4908,108.3742,108.4011,16934.0
2018-01-24 10:30:00,120.87,120.89,120.83,120.83,7580.0,108.428,108.446,108.3921,108.3921,7580.0
2018-01-24 10:35:00,120.83,120.95,120.81,120.93,12300.0,108.3921,108.4998,108.3742,108.4818,12300.0
2018-01-24 10:40:00,120.95,120.98,120.94,120.94,1513.0,108.4998,108.5267,108.4908,108.4908,1513.0
2018-01-24 10:45:00,120.92,120.95,120.91,120.95,1700.0,108.4729,108.4998,108.4639,108.4998,1700.0
2018-01-24 10:50:00,120.97,120.99,120.9,120.93,16354.0,108.5177,108.5357,108.4549,108.4818,16354.0
2018-01-24 10:55:00,120.94,120.94,120.86,120.89,7570.0,108.4908,108.4908,108.419,108.446,7570.0
2018-01-24 11:00:00,120.89,120.92,120.83,120.83,3112.0,108.446,108.4729,108.3921,108.3921,3112.0
2018-01-24 11:05:00,120.83,120.9,120.83,120.86,10448.0,108.3921,108.4549,108.3921,108.419,10448.0
2018-01-24 11:10:00,120.86,120.89,120.85,120.87,10500.0,108.419,108.446,108.4101,108.428,10500.0
2018-01-24 11:15:00,120.86,120.86,120.79,120.83,29202.0,108.419,108.419,108.3562,108.3921,29202.0
2018-01-24 11:20:00,120.82,120.9,120.82,120.89,8181.0,108.3832,108.4549,108.3832,108.446,8181.0
2018-01-24 11:25:00,120.89,120.94,120.89,120.9,10959.0,108.446,108.4908,108.446,108.4549,10959.0
2018-01-24 11:30:00,120.86,120.86,120.85,120.86,9310.0,108.419,108.419,108.4101,108.419,9310.0
2018-01-24 11:35:00,120.87,120.88,120.84,120.86,21668.0,108.428,108.437,108.4011,108.419,21668.0
2018-01-24 11:40:00,120.84,120.87,120.8,120.82,6400.0,108.4011,108.428,108.3652,108.3832,6400.0
2018-01-24 11:45:00,120.83,120.86,120.79,120.8,9763.0,108.3921,108.419,108.3562,108.3652,9763.0
2018-01-24 11:50:00,120.79,120.82,120.73,120.81,18419.0,108.3562,108.3832,108.3024,108.3742,18419.0
2018-01-24 11:55:00,120.82,120.82,120.77,120.8,1900.0,108.3832,108.3832,108.3383,108.3652,1900.0
2018-01-24 12:00:00,120.79,120.81,120.79,120.8,21721.0,108.3562,108.3742,108.3562,108.3652,21721.0
2018-01-24 12:05:00,120.8,120.8,120.74,120.75,6361.0,108.3652,108.3652,108.3114,108.3204,6361.0
2018-01-24 12:10:00,120.75,120.77,120.75,120.75,550.0,108.3204,108.3383,108.3204,108.3204,550.0
2018-01-24 12:15:00,120.77,120.77,120.65,120.65,39956.0,108.3383,108.3383,108.2307,108.2307,39956.0
2018-01-24 12:20:00,120.69,120.69,120.64,120.64,10826.0,108.2665,108.2665,108.2217,108.2217,10826.0
2018-01-24 12:25:00,120.64,120.64,120.6,120.6,16682.0,108.2217,108.2217,108.1858,108.1858,16682.0
2018-01-24 12:30:00,120.61,120.61,120.6,120.6,4091.0,108.1948,108.1948,108.1858,108.1858,4091.0
2018-01-24 12:35:00,120.6,120.61,120.55,120.61,9528.0,108.1858,108.1948,108.141,108.1948,9528.0
2018-01-24 12:40:00,120.6,120.62,120.6,120.6,16379.0,108.1858,108.2037,108.1858,108.1858,16379.0
2018-01-24 12:45:00,120.6,120.61,120.6,120.6,11486.0,108.1858,108.1948,108.1858,108.1858,11486.0
2018-01-24 12:50:00,120.62,120.62,120.6,120.6,13886.0,108.2037,108.2037,108.1858,108.1858,13886.0
2018-01-24 12:55:00,120.6,120.6,120.56,120.57,900.0,108.1858,108.1858,108.1499,108.1589,900.0
2018-01-24 13:00:00,120.55,120.58,120.55,120.55,6000.0,108.141,108.1679,108.141,108.141,6000.0
2018-01-24 13:05:00,120.57,120.57,120.54,120.54,13927.0,108.1589,108.1589,108.132,108.132,13927.0
2018-01-24 13:10:00,120.53,120.53,120.25,120.45,35004.0,108.123,108.123,107.8718,108.0512,35004.0
2018-01-24 13:15:00,120.44,120.47,120.3,120.3,23282.0,108.0423,108.0692,107.9167,107.9167,23282.0
2018-01-24 13:20:00,120.3,120.47,120.3,120.44,35016.0,107.9167,108.0692,107.9167,108.0423,35016.0
2018-01-24 13:25:00,120.43,120.57,120.4,120.52,41504.0,108.0333,108.1589,108.0064,108.114,41504.0
2018-01-24 13:30:00,120.54,120.55,120.5,120.54,11599.0,108.132,108.141,108.0961,108.132,11599.0
2018-01-24 13:35:00,120.54,120.54,120.42,120.42,20068.0,108.132,108.132,108.0243,108.0243,20068.0
2018-01-24 13:40:00,120.44,120.47,120.4,120.4,19700.0,108.0423,108.0692,108.0064,108.0064,19700.0
2018-01-24 13:45:00,120.41,120.53,120.4,120.51,29850.0,108.0154,108.123,108.0064,108.1051,29850.0
2018-01-24 13:50:00,120.5,120.64,120.5,120.58,25353.0,108.0961,108.2217,108.0961,108.1679,25353.0
2018-01-24 13:55:00,120.58,120.63,120.58,120.62,1883.0,108.1679,108.2127,108.1679,108.2037,1883.0
2018-01-24 14:00:00,120.63,120.65,120.62,120.64,1200.0,108.2127,108.2307,108.2037,108.2217,1200.0
2018-01-24 14:05:00,120.68,120.73,120.68,120.71,1500.0,108.2576,108.3024,108.2576,108.2845,1500.0
2018-01-24 14:10:00,120.72,120.75,120.71,120.72,4241.0,108.2935,108.3204,108.2845,108.2935,4241.0
2018-01-24 14:15:00,120.71,120.73,120.69,120.73,5249.0,108.2845,108.3024,108.2665,108.3024,5249.0
2018-01-24 14:20:00,120.71,120.72,120.7,120.72,922.0,108.2845,108.2935,108.2755,108.2935,922.0
2018-01-24 14:25:00,120.71,120.75,120.71,120.72,9071.0,108.2845,108.3204,108.2845,108.2935,9071.0
2018-01-24 14:30:00,120.71,120.73,120.65,120.69,9774.0,108.2845,108.3024,108.2307,108.2665,9774.0
2018-01-24 14:35:00,120.69,120.72,120.66,120.67,18226.0,108.2665,108.2935,108.2396,108.2486,18226.0
2018-01-24 14:40:00,120.65,120.65,120.6,120.61,4700.0,108.2307,108.2307,108.1858,108.1948,4700.0
2018-01-24 14:45:00,120.6,120.67,120.6,120.67,7349.0,108.1858,108.2486,108.1858,108.2486,7349.0
2018-01-24 14:50:00,120.67,120.67,120.6,120.6,28853.0,108.2486,108.2486,108.1858,108.1858,28853.0
2018-01-24 14:55:00,120.63,120.63,120.6,120.62,734.0,108.2127,108.2127,108.1858,108.2037,734.0
2018-01-24 15:00:00,120.6,120.64,120.6,120.6,5980.0,108.1858,108.2217,108.1858,108.1858,5980.0
2018-01-24 15:05:00,120.62,120.63,120.6,120.61,9040.0,108.2037,108.2127,108.1858,108.1948,9040.0
2018-01-24 15:10:00,120.6,120.64,120.6,120.63,6025.0,108.1858,108.2217,108.1858,108.2127,6025.0
2018-01-24 15:15:00,120.62,120.63,120.6,120.6,9871.0,108.2037,108.2127,108.1858,108.1858,9871.0
2018-01-24 15:20:00,120.6,120.61,120.6,120.6,8403.0,108.1858,108.1948,108.1858,108.1858,8403.0
2018-01-24 15:25:00,120.61,120.61,120.51,120.54,3752.0,108.1948,108.1948,108.1051,108.132,3752.0
2018-01-24 15:30:00,120.55,120.59,120.53,120.53,2800.0,108.141,108.1768,108.123,108.123,2800.0
2018-01-24 15:35:00,120.57,120.57,120.53,120.55,8722.0,108.1589,108.1589,108.123,108.141,8722.0
2018-01-24 15:40:00,120.53,120.54,120.51,120.52,5641.0,108.123,108.132,108.1051,108.114,5641.0
2018-01-24 15:45:00,120.52,120.55,120.5,120.54,25770.0,108.114,108.141,108.0961,108.132,25770.0
2018-01-24 15:50:00,120.53,120.53,120.5,120.51,77699.0,108.123,108.123,108.0961,108.1051,77699.0
2018-01-24 15:55:00,120.5,120.51,120.38,120.49,176217.0,108.0961,108.1051,107.9885,108.0871,176217.0
2018-01-25 09:30:00,121.24,121.24,120.85,121.15,17731.0,108.7599,108.7599,108.4101,108.6792,17731.0
2018-01-25 09:35:00,121.0,121.05,120.85,120.86,42237.0,108.5446,108.5895,108.4101,108.419,42237.0
2018-01-25 09:40:00,120.87,120.87,120.71,120.86,40097.0,108.428,108.428,108.2845,108.419,40097.0
2018-01-25 09:45:00,120.83,120.91,120.83,120.91,22997.0,108.3921,108.4639,108.3921,108.4639,22997.0
2018-01-25 09:50:00,120.89,120.91,120.87,120.9,2230.0,108.446,108.4639,108.428,108.4549,2230.0
2018-01-25 09:55:00,120.89,120.91,120.6,120.69,46770.0,108.446,108.4639,108.1858,108.2665,46770.0
2018-01-25 10:00:00,120.66,120.77,120.66,120.7,31317.0,108.2396,108.3383,108.2396,108.2755,31317.0
2018-01-25 10:05:00,120.71,120.77,120.68,120.68,19622.0,108.2845,108.3383,108.2576,108.2576,19622.0
2018-01-25 10:10:00,120.69,120.72,120.65,120.68,3540.0,108.2665,108.2935,108.2307,108.2576,3540.0
2018-01-25 10:15:00,120.7,120.8,120.68,120.8,15119.0,108.2755,108.3652,108.2576,108.3652,15119.0
2018-01-25 10:20:00,120.79,120.93,120.78,120.91,21380.0,108.3562,108.4818,108.3473,108.4639,21380.0
2018-01-25 10:25:00,120.91,120.99,120.91,120.98,7536.0,108.4639,108.5357,108.4639,108.5267,7536.0
2018-01-25 10:30:00,120.98,120.98,120.94,120.98,8670.0,108.5267,108.5267,108.4908,108.5267,8670.0
2018-01-25 10:35:00,120.98,121.04,120.98,121.0,19773.0,108.5267,108.5805,108.5267,108.5446,19773.0
2018-01-25 10:40:00,120.99,121.04,120.96,121.04,61154.0,108.5357,108.5805,108.5087,108.5805,61154.0
2018-01-25 10:45:00,121.04,121.04,121.0,121.0,3100.0,108.5805,108.5805,108.5446,108.5446,3100.0
2018-01-25 10:50:00,121.03,121.03,120.99,121.03,10097.0,108.5715,108.5715,108.5357,108.5715,10097.0
2018-01-25 10:55:00,121.03,121.03,120.97,121.01,18100.0,108.5715,108.5715,108.5177,108.5536,18100.0
2018-01-25 11:00:00,121.01,121.02,120.98,120.99,95151.0,108.5536,108.5626,108.5267,108.5357,95151.0
2018-01-25 11:05:00,120.99,121.02,120.94,120.96,12583.0,108.5357,108.5626,108.4908,108.5087,12583.0
2018-01-25 11:10:00,120.97,121.0,120.94,121.0,13203.0,108.5177,108.5446,108.4908,108.5446,13203.0
2018-01-25 11:15:00,121.0,121.0,120.94,120.95,2700.0,108.5446,108.5446,108.4908,108.4998,2700.0
2018-01-25 11:20:00,120.96,120.96,120.93,120.96,11700.0,108.5087,108.5087,108.4818,108.5087,11700.0
2018-01-25 11:25:00,120.95,120.96,120.9,120.95,10797.0,108.4998,108.5087,108.4549,108.4998,10797.0
2018-01-25 11:30:00,120.95,120.97,120.94,120.95,6862.0,108.4998,108.5177,108.4908,108.4998,6862.0
2018-01-25 11:35:00,120.97,120.97,120.86,120.89,12362.0,108.5177,108.5177,108.419,108.446,12362.0
2018-01-25 11:40:00,120.9,120.92,120.89,120.9,14863.0,108.4549,108.4729,108.446,108.4549,14863.0
2018-01-25 11:45:00,120.9,120.9,120.83,120.87,7231.0,108.4549,108.4549,108.3921,108.428,7231.0
2018-01-25 11:50:00,120.87,120.89,120.85,120.87,5526.0,108.428,108.446,108.4101,108.428,5526.0
2018-01-25 11:55:00,120.87,120.91,120.86,120.86,7462.0,108.428,108.4639,108.419,108.419,7462.0
2018-01-25 12:00:00,120.87,120.89,120.86,120.89,2250.0,108.428,108.446,108.419,108.446,2250.0
2018-01-25 12:05:00,120.89,120.89,120.86,120.87,2600.0,108.446,108.446,108.419,108.428,2600.0
2018-01-25 12:10:00,120.88,120.88,120.83,120.83,5250.0,108.437,108.437,108.3921,108.3921,5250.0
2018-01-25 12:15:00,120.86,120.86,120.82,120.86,6854.0,108.419,108.419,108.3832,108.419,6854.0
2018-01-25 12:20:00,120.85,120.86,120.83,120.83,3888.0,108.4101,108.419,108.3921,108.3921,3888.0
2018-01-25 12:25:00,120.83,120.9,120.82,120.89,6388.0,108.3921,108.4549,108.3832,108.446,6388.0
2018-01-25 12:30:00,120.9,120.9,120.87,120.88,3494.0,108.4549,108.4549,108.428,108.437,3494.0
2018-01-25 12:35:00,120.88,120.88,120.86,120.86,6958.0,108.437,108.437,108.419,108.419,6958.0
2018-01-25 12:40:00,120.85,120.86,120.8,120.8,4021.0,108.4101,108.419,108.3652,108.3652,4021.0
2018-01-25 12:45:00,120.8,120.83,120.8,120.83,3400.0,108.3652,108.3921,108.3652,108.3921,3400.0
2018-01-25 12:50:00,120.83,120.83,120.73,120.75,10347.0,108.3921,108.3921,108.3024,108.3204,10347.0
2018-01-25 12:55:00,120.73,120.74,120.69,120.69,3500.0,108.3024,108.3114,108.2665,108.2665,3500.0
2018-01-25 13:00:00,120.7,120.74,120.69,120.7,6100.0,108.2755,108.3114,108.2665,108.2755,6100.0
2018-01-25 13:05:00,120.7,120.75,120.66,120.74,7579.0,108.2755,108.3204,108.2396,108.3114,7579.0
2018-01-25 13:10:00,120.74,120.74,120.71,120.72,2688.0,108.3114,108.3114,108.2845,108.2935,2688.0
2018-01-25 13:15:00,120.71,120.73,120.69,120.7,5471.0,108.2845,108.3024,108.2665,108.2755,5471.0
2018-01-25 13:20:00,120.7,120.71,120.68,120.71,2456.0,108.2755,108.2845,108.2576,108.2845,2456.0
2018-01-25 13:25:00,120.7,120.71,120.68,120.68,4656.0,108.2755,108.2845,108.2576,108.2576,4656.0
2018-01-25 13:30:00,120.7,120.7,120.65,120.65,2795.0,108.2755,108.2755,108.2307,108.2307,2795.0
2018-01-25 13:35:00,120.68,120.69,120.65,120.68,3855.0,108.2576,108.2665,108.2307,108.2576,3855.0
2018-01-25 13:40:00,120.68,120.69,120.67,120.68,3148.0,108.2576,108.2665,108.2486,108.2576,3148.0
2018-01-25 13:45:00,120.69,120.7,120.67,120.7,5532.0,108.2665,108.2755,108.2486,108.2755,5532.0
2018-01-25 13:50:00,120.7,120.74,120.67,120.74,14264.0,108.2755,108.3114,108.2486,108.3114,14264.0
2018-01-25 13:55:00,120.75,120.77,120.74,120.76,25282.0,108.3204,108.3383,108.3114,108.3293,25282.0
2018-01-25 14:00:00,120.75,120.76,120.74,120.75,9260.0,108.3204,108.3293,108.3114,108.3204,9260.0
2018-01-25 14:05:00,120.75,120.75,120.74,120.75,1400.0,108.3204,108.3204,108.3114,108.3204,1400.0
2018-01-25 14:10:00,120.74,120.75,120.69,120.72,12777.0,108.3114,108.3204,108.2665,108.2935,12777.0
2018-01-25 14:15:00,120.72,120.72,120.66,120.67,2400.0,108.2935,108.2935,108.2396,108.2486,2400.0
2018-01-25 14:20:00,120.69,120.7,120.67,120.68,10516.0,108.2665,108.2755,108.2486,108.2576,10516.0
2018-01-25 14:25:00,120.68,120.7,120.65,120.65,13647.0,108.2576,108.2755,108.2307,108.2307,13647.0
2018-01-25 14:30:00,120.65,120.66,120.6,120.6,7900.0,108.2307,108.2396,108.1858,108.1858,7900.0
2018-01-25 14:35:00,120.6,120.62,120.56,120.59,53988.0,108.1858,108.2037,108.1499,108.1768,53988.0
2018-01-25 14:40:00,120.62,120.62,120.35,120.5,32642.0,108.2037,108.2037,107.9615,108.0961,32642.0
2018-01-25 14:45:00,120.5,120.5,120.39,120.47,45667.0,108.0961,108.0961,107.9974,108.0692,45667.0
2018-01-25 14:50:00,120.46,120.53,120.45,120.53,25927.0,108.0602,108.123,108.0512,108.123,25927.0
2018-01-25 14:55:00,120.52,120.55,120.48,120.52,19725.0,108.114,108.141,108.0782,108.114,19725.0
2018-01-25 15:00:00,120.5,120.58,120.5,120.52,14428.0,108.0961,108.1679,108.0961,108.114,14428.0
2018-01-25 15:05:00,120.51,120.52,120.5,120.5,10138.0,108.1051,108.114,108.0961,108.0961,10138.0
2018-01-25 15:10:00,120.5,120.51,120.49,120.5,24748.0,108.0961,108.1051,108.0871,108.0961,24748.0
2018-01-25 15:15:00,120.5,120.52,120.45,120.45,19796.0,108.0961,108.114,108.0512,108.0512,19796.0
2018-01-25 15:20:00,120.47,120.5,120.45,120.48,21331.0,108.0692,108.0961,108.0512,108.0782,21331.0
2018-01-25 15:25:00,120.47,120.48,120.42,120.44,15523.0,108.0692,108.0782,108.0243,108.0423,15523.0
2018-01-25 15:30:00,120.42,120.49,120.4,120.49,30701.0,108.0243,108.0871,108.0064,108.0871,30701.0
2018-01-25 15:35:00,120.48,120.49,120.45,120.48,23854.0,108.0782,108.0871,108.0512,108.0782,23854.0
2018-01-25 15:40:00,120.49,120.5,120.46,120.49,8856.0,108.0871,108.0961,108.0602,108.0871,8856.0
2018-01-25 15:45:00,120.48,120.5,120.45,120.45,15951.0,108.0782,108.0961,108.0512,108.0512,15951.0
2018-01-25 15:50:00,120.46,120.46,120.25,120.26,58021.0,108.0602,108.0602,107.8718,107.8808,58021.0
2018-01-25 15:55:00,120.25,120.37,120.2,120.21,76027.0,107.8718,107.9795,107.827,107.836,76027.0
2018-01-26 09:30:00,120.5,120.99,120.33,120.62,19734.0,108.0961,108.5357,107.9436,108.2037,19734.0
2018-01-26 09:35:00,120.59,120.7,120.5,120.5,26006.0,108.1768,108.2755,108.0961,108.0961,26006.0
2018-01-26 09:40:00,120.54,120.55,120.39,120.46,7328.0,108.132,108.141,107.9974,108.0602,7328.0
2018-01-26 09:45:00,120.39,120.49,120.34,120.44,22513.0,107.9974,108.0871,107.9526,108.0423,22513.0
2018-01-26 09:50:00,120.44,120.51,120.33,120.45,42045.0,108.0423,108.1051,107.9436,108.0512,42045.0
2018-01-26 09:55:00,120.46,120.53,120.44,120.5,20150.0,108.0602,108.123,108.0423,108.0961,20150.0
2018-01-26 10:00:00,120.53,120.53,120.28,120.38,33640.0,108.123,108.123,107.8987,107.9885,33640.0
2018-01-26 10:05:00,120.38,120.5,120.34,120.47,45804.0,107.9885,108.0961,107.9526,108.0692,45804.0
2018-01-26 10:10:00,120.5,120.54,120.49,120.53,12654.0,108.0961,108.132,108.0871,108.123,12654.0
2018-01-26 10:15:00,120.52,120.53,120.39,120.4,126388.0,108.114,108.123,107.9974,108.0064,126388.0
2018-01-26 10:20:00,120.38,120.41,120.37,120.39,2803.0,107.9885,108.0154,107.9795,107.9974,2803.0
2018-01-26 10:25:00,120.39,120.4,120.32,120.33,5614.0,107.9974,108.0064,107.9346,107.9436,5614.0
2018-01-26 10:30:00,120.33,120.36,120.32,120.32,5204.0,107.9436,107.9705,107.9346,107.9346,5204.0
2018-01-26 10:35:00,120.31,120.37,120.3,120.35,4328.0,107.9257,107.9795,107.9167,107.9615,4328.0
2018-01-26 10:40:00,120.39,120.48,120.34,120.36,7552.0,107.9974,108.0782,107.9526,107.9705,7552.0
2018-01-26 10:45:00,120.35,120.37,120.32,120.32,1154.0,107.9615,107.9795,107.9346,107.9346,1154.0
2018-01-26 10:50:00,120.34,120.34,120.29,120.32,36241.0,107.9526,107.9526,107.9077,107.9346,36241.0
2018-01-26 10:55:00,120.32,120.41,120.3,120.4,21508.0,107.9346,108.0154,107.9167,108.0064,21508.0
2018-01-26 11:00:00,120.41,120.44,120.39,120.41,21739.0,108.0154,108.0423,107.9974,108.0154,21739.0
2018-01-26 11:05:00,120.41,120.43,120.4,120.4,12657.0,108.0154,108.0333,108.0064,108.0064,12657.0
2018-01-26 11:10:00,120.4,120.45,120.39,120.41,32634.0,108.0064,108.0512,107.9974,108.0154,32634.0
2018-01-26 11:15:00,120.41,120.48,120.4,120.48,4350.0,108.0154,108.0782,108.0064,108.0782,4350.0
2018-01-26 11:20:00,120.49,120.5,120.48,120.49,12127.0,108.0871,108.0961,108.0782,108.0871,12127.0
2018-01-26 11:25:00,120.5,120.53,120.49,120.5,7449.0,108.0961,108.123,108.0871,108.0961,7449.0
2018-01-26 11:30:00,120.5,120.53,120.47,120.52,129966.0,108.0961,108.123,108.0692,108.114,129966.0
2018-01-26 11:35:00,120.53,120.56,120.53,120.54,6650.0,108.123,108.1499,108.123,108.132,6650.0
2018-01-26 11:40:00,120.51,120.53,120.49,120.5,15583.0,108.1051,108.123,108.0871,108.0961,15583.0
2018-01-26 11:45:00,120.5,120.56,120.5,120.55,23040.0,108.0961,108.1499,108.0961,108.141,23040.0
2018-01-26 11:50:00,120.53,120.55,120.5,120.5,14647.0,108.123,108.141,108.0961,108.0961,14647.0
2018-01-26 11:55:00,120.52,120.55,120.5,120.54,9239.0,108.114,108.141,108.0961,108.132,9239.0
2018-01-26 12:00:00,120.52,120.53,120.51,120.52,3989.0,108.114,108.123,108.1051,108.114,3989.0
2018-01-26 12:05:00,120.51,120.58,120.5,120.56,17753.0,108.1051,108.1679,108.0961,108.1499,17753.0
2018-01-26 12:10:00,120.56,120.56,120.54,120.55,2500.0,108.1499,108.1499,108.132,108.141,2500.0
2018-01-26 12:15:00,120.55,120.58,120.52,120.54,8722.0,108.141,108.1679,108.114,108.132,8722.0
2018-01-26 12:20:00,120.56,120.64,120.52,120.61,20228.0,108.1499,108.2217,108.114,108.1948,20228.0
2018-01-26 12:25:00,120.61,120.64,120.55,120.59,11322.0,108.1948,108.2217,108.141,108.1768,11322.0
2018-01-26 12:30:00,120.58,120.6,120.52,120.58,12977.0,108.1679,108.1858,108.114,108.1679,12977.0
2018-01-26 12:35:00,120.58,120.59,120.55,120.57,10411.0,108.1679,108.1768,108.141,108.1589,10411.0
2018-01-26 12:40:00,120.57,120.58,120.52,120.54,34002.0,108.1589,108.1679,108.114,108.132,34002.0
2018-01-26 12:45:00,120.54,120.54,120.5,120.51,140869.0,108.132,108.132,108.0961,108.1051,140869.0
2018-01-26 12:50:00,120.52,120.54,120.51,120.53,5413.0,108.114,108.132,108.1051,108.123,5413.0
2018-01-26 12:55:00,120.52,120.54,120.52,120.54,8601.0,108.114,108.132,108.114,108.132,8601.0
2018-01-26 13:00:00,120.54,120.55,120.53,120.54,9806.0,108.132,108.141,108.123,108.132,9806.0
2018-01-26 13:05:00,120.53,120.54,120.52,120.53,9243.0,108.123,108.132,108.114,108.123,9243.0
2018-01-26 13:10:00,120.53,120.54,120.52,120.54,7203.0,108.123,108.132,108.114,108.132,7203.0
2018-01-26 13:15:00,120.54,120.54,120.52,120.54,36628.0,108.132,108.132,108.114,108.132,36628.0
2018-01-26 13:20:00,120.54,120.54,120.52,120.53,9342.0,108.132,108.132,108.114,108.123,9342.0
2018-01-26 13:25:00,120.54,120.54,120.5,120.52,27597.0,108.132,108.132,108.0961,108.114,27597.0
2018-01-26 13:30:00,120.52,120.55,120.51,120.53,12709.0,108.114,108.141,108.1051,108.123,12709.0
2018-01-26 13:35:00,120.53,120.54,120.5,120.51,12879.0,108.123,108.132,108.0961,108.1051,12879.0
2018-01-26 13:40:00,120.51,120.53,120.5,120.52,12511.0,108.1051,108.123,108.0961,108.114,12511.0
2018-01-26 13:45:00,120.53,120.54,120.5,120.51,22267.0,108.123,108.132,108.0961,108.1051,22267.0
2018-01-26 13:50:00,120.51,120.51,120.5,120.51,6010.0,108.1051,108.1051,108.0961,108.1051,6010.0
2018-01-26 13:55:00,120.51,120.51,120.5,120.5,20128.0,108.1051,108.1051,108.0961,108.0961,20128.0
2018-01-26 14:00:00,120.5,120.51,120.45,120.5,177159.0,108.0961,108.1051,108.0512,108.0961,177159.0
2018-01-26 14:05:00,120.5,120.51,120.5,120.51,15817.0,108.0961,108.1051,108.0961,108.1051,15817.0
2018-01-26 14:10:00,120.5,120.51,120.45,120.5,96400.0,108.0961,108.1051,108.0512,108.0961,96400.0
2018-01-26 14:15:00,120.5,120.51,120.47,120.49,119141.0,108.0961,108.1051,108.0692,108.0871,119141.0
2018-01-26 14:20:00,120.49,120.51,120.42,120.42,13091.0,108.0871,108.1051,108.0243,108.0243,13091.0
2018-01-26 14:25:00,120.43,120.44,120.32,120.32,74731.0,108.0333,108.0423,107.9346,107.9346,74731.0
2018-01-26 14:30:00,120.3,120.32,120.3,120.31,12029.0,107.9167,107.9346,107.9167,107.9257,12029.0
2018-01-26 14:35:00,120.3,120.31,120.27,120.3,12264.0,107.9167,107.9257,107.8898,107.9167,12264.0
2018-01-26 14:40:00,120.29,120.31,120.29,120.31,5481.0,107.9077,107.9257,107.9077,107.9257,5481.0
2018-01-26 14:45:00,120.3,120.31,120.28,120.29,28222.0,107.9167,107.9257,107.8987,107.9077,28222.0
2018-01-26 14:50:00,120.28,120.29,120.25,120.27,19337.0,107.8987,107.9077,107.8718,107.8898,19337.0
2018-01-26 14:55:00,120.27,120.3,120.26,120.27,20402.0,107.8898,107.9167,107.8808,107.8898,20402.0
2018-01-26 15:00:00,120.26,120.27,120.21,120.23,12158.0,107.8808,107.8898,107.836,107.8539,12158.0
2018-01-26 15:05:00,120.23,120.27,120.22,120.27,12079.0,107.8539,107.8898,107.8449,107.8898,12079.0
2018-01-26 15:10:00,120.28,120.33,120.23,120.33,21132.0,107.8987,107.9436,107.8539,107.9436,21132.0
2018-01-26 15:15:00,120.33,120.35,120.29,120.35,22166.0,107.9436,107.9615,107.9077,107.9615,22166.0
2018-01-26 15:20:00,120.36,120.48,120.35,120.46,15753.0,107.9705,108.0782,107.9615,108.0602,15753.0
2018-01-26 15:25:00,120.46,120.5,120.46,120.5,12877.0,108.0602,108.0961,108.0602,108.0961,12877.0
2018-01-26 15:30:00,120.5,120.51,120.49,120.49,17973.0,108.0961,108.1051,108.0871,108.0871,17973.0
2018-01-26 15:35:00,120.5,120.52,120.47,120.48,35235.0,108.0961,108.114,108.0692,108.0782,35235.0
2018-01-26 15:40:00,120.48,120.5,120.37,120.4,28850.0,108.0782,108.0961,107.9795,108.0064,28850.0
2018-01-26 15:45:00,120.4,120.41,120.36,120.4,62854.0,108.0064,108.0154,107.9705,108.0064,62854.0
2018-01-26 15:50:00,120.4,120.41,120.34,120.35,52568.0,108.0064,108.0154,107.9526,107.9615,52568.0
2018-01-26 15:55:00,120.36,120.38,120.31,120.31,74085.0,107.9705,107.9885,107.9257,107.9257,74085.0
2018-01-29 09:30:00,120.07,120.38,119.51,120.14,35764.0,107.7104,107.9885,107.208,107.7732,35764.0
2018-01-29 09:35:00,120.12,120.17,119.94,120.0,84387.0,107.7552,107.8001,107.5937,107.6476,84387.0
2018-01-29 09:40:00,120.01,120.11,120.0,120.1,5800.0,107.6565,107.7462,107.6476,107.7373,5800.0
2018-01-29 09:45:00,120.16,120.38,120.16,120.25,19341.0,107.7911,107.9885,107.7911,107.8718,19341.0
2018-01-29 09:50:00,120.26,120.26,120.14,120.14,18919.0,107.8808,107.8808,107.7732,107.7732,18919.0
2018-01-29 09:55:00,120.13,120.13,120.0,120.0,15248.0,107.7642,107.7642,107.6476,107.6476,15248.0
2018-01-29 10:00:00,120.01,120.1,120.0,120.04,20772.0,107.6565,107.7373,107.6476,107.6835,20772.0
2018-01-29 10:05:00,120.04,120.05,120.02,120.03,30328.0,107.6835,107.6924,107.6655,107.6745,30328.0
2018-01-29 10:10:00,120.03,120.04,120.01,120.01,7455.0,107.6745,107.6835,107.6565,107.6565,7455.0
2018-01-29 10:15:00,120.01,120.04,120.0,120.01,22692.0,107.6565,107.6835,107.6476,107.6565,22692.0
2018-01-29 10:20:00,120.01,120.02,120.0,120.0,8704.0,107.6565,107.6655,107.6476,107.6476,8704.0
2018-01-29 10:25:00,120.01,120.05,120.0,120.04,5308.0,107.6565,107.6924,107.6476,107.6835,5308.0
2018-01-29 10:30:00,120.04,120.14,120.02,120.12,79204.0,107.6835,107.7732,107.6655,107.7552,79204.0
2018-01-29 10:35:00,120.13,120.13,120.0,120.03,9389.0,107.7642,107.7642,107.6476,107.6745,9389.0
2018-01-29 10:40:00,120.01,120.06,119.95,120.0,23980.0,107.6565,107.7014,107.6027,107.6476,23980.0
2018-01-29 10:45:00,119.99,120.08,119.95,120.03,27355.0,107.6386,107.7193,107.6027,107.6745,27355.0
2018-01-29 10:50:00,120.03,120.04,120.0,120.0,12900.0,107.6745,107.6835,107.6476,107.6476,12900.0
2018-01-29 10:55:00,119.97,120.04,119.95,120.01,27286.0,107.6207,107.6835,107.6027,107.6565,27286.0
2018-01-29 11:00:00,120.0,120.01,119.99,119.99,7165.0,107.6476,107.6565,107.6386,107.6386,7165.0
2018-01-29 11:05:00,119.97,119.98,119.91,119.96,14301.0,107.6207,107.6296,107.5668,107.6117,14301.0
2018-01-29 11:10:00,119.96,119.99,119.94,119.96,23520.0,107.6117,107.6386,107.5937,107.6117,23520.0
2018-01-29 11:15:00,119.95,120.05,119.95,120.02,57564.0,107.6027,107.6924,107.6027,107.6655,57564.0
2018-01-29 11:20:00,120.04,120.06,120.02,120.05,8100.0,107.6835,107.7014,107.6655,107.6924,8100.0
2018-01-29 11:25:00,120.05,120.06,119.99,120.05,14929.0,107.6924,107.7014,107.6386,107.6924,14929.0
2018-01-29 11:30:00,120.06,120.11,120.05,120.1,57383.0,107.7014,107.7462,107.6924,107.7373,57383.0
2018-01-29 11:35:00,120.14,120.22,120.12,120.16,8878.0,107.7732,107.8449,107.7552,107.7911,8878.0
2018-01-29 11:40:00,120.15,120.16,120.08,120.16,4500.0,107.7821,107.7911,107.7193,107.7911,4500.0
2018-01-29 11:45:00,120.19,120.21,120.19,120.21,1200.0,107.818,107.836,107.818,107.836,1200.0
2018-01-29 11:50:00,120.19,120.22,120.16,120.22,7538.0,107.818,107.8449,107.7911,107.8449,7538.0
2018-01-29 11:55:00,120.21,120.22,120.18,120.19,6100.0,107.836,107.8449,107.809,107.818,6100.0
2018-01-29 12:00:00,120.2,120.21,120.19,120.21,6330.0,107.827,107.836,107.818,107.836,6330.0
2018-01-29 12:05:00,120.22,120.22,120.2,120.21,1730.0,107.8449,107.8449,107.827,107.836,1730.0
2018-01-29 12:10:00,120.22,120.33,120.2,120.31,21344.0,107.8449,107.9436,107.827,107.9257,21344.0
2018-01-29 12:15:00,120.33,120.34,120.33,120.34,500.0,107.9436,107.9526,107.9436,107.9526,500.0
2018-01-29 12:20:00,120.33,120.34,120.32,120.33,2159.0,107.9436,107.9526,107.9346,107.9436,2159.0
2018-01-29 12:25:00,120.33,120.36,120.32,120.36,3334.0,107.9436,107.9705,107.9346,107.9705,3334.0
2018-01-29 12:30:00,120.35,120.38,120.34,120.36,6168.0,107.9615,107.9885,107.9526,107.9705,6168.0
2018-01-29 12:35:00,120.36,120.37,120.31,120.31,2146.0,107.9705,107.9795,107.9257,107.9257,2146.0
2018-01-29 12:40:00,120.33,120.34,120.26,120.26,5360.0,107.9436,107.9526,107.8808,107.8808,5360.0
2018-01-29 12:45:00,120.26,120.27,120.26,120.26,800.0,107.8808,107.8898,107.8808,107.8808,800.0
2018-01-29 12:50:00,120.26,120.27,120.23,120.23,2900.0,107.8808,107.8898,107.8539,107.8539,2900.0
2018-01-29 12:55:00,120.23,120.26,120.22,120.22,300.0,107.8539,107.8808,107.8449,107.8449,300.0
2018-01-29 13:00:00,120.25,120.29,120.24,120.29,7808.0,107.8718,107.9077,107.8629,107.9077,7808.0
2018-01-29 13:05:00,120.29,120.29,120.28,120.29,739.0,107.9077,107.9077,107.8987,107.9077,739.0
2018-01-29 13:10:00,120.29,120.3,120.28,120.29,3800.0,107.9077,107.9167,107.8987,107.9077,3800.0
2018-01-29 13:15:00,120.29,120.29,120.28,120.28,1564.0,107.9077,107.9077,107.8987,107.8987,1564.0
2018-01-29 13:20:00,120.29,120.29,120.25,120.26,1700.0,107.9077,107.9077,107.8718,107.8808,1700.0
2018-01-29 13:25:00,120.26,120.3,120.26,120.29,6263.0,107.8808,107.9167,107.8808,107.9077,6263.0
2018-01-29 13:30:00,120.3,120.3,120.25,120.25,1700.0,107.9167,107.9167,107.8718,107.8718,1700.0
2018-01-29 13:35:00,120.24,120.26,120.23,120.23,400.0,107.8629,107.8808,107.8539,107.8539,400.0
2018-01-29 13:40:00,120.23,120.24,120.22,120.22,4003.0,107.8539,107.8629,107.8449,107.8449,4003.0
2018-01-29 13:45:00,120.23,120.24,120.22,120.23,4195.0,107.8539,107.8629,107.8449,107.8539,4195.0
2018-01-29 13:50:00,120.23,120.24,120.21,120.21,4560.0,107.8539,107.8629,107.836,107.836,4560.0
2018-01-29 13:55:00,120.22,120.26,120.2,120.26,30085.0,107.8449,107.8808,107.827,107.8808,30085.0
2018-01-29 14:00:00,120.24,120.25,120.19,120.19,2300.0,107.8629,107.8718,107.818,107.818,2300.0
2018-01-29 14:05:00,120.19,120.21,120.16,120.16,2554.0,107.818,107.836,107.7911,107.7911,2554.0
2018-01-29 14:10:00,120.16,120.16,120.06,120.09,4711.0,107.7911,107.7911,107.7014,107.7283,4711.0
2018-01-29 14:15:00,120.09,120.11,120.06,120.09,2049.0,107.7283,107.7462,107.7014,107.7283,2049.0
2018-01-29 14:20:00,120.06,120.09,120.06,120.06,7279.0,107.7014,107.7283,107.7014,107.7014,7279.0
2018-01-29 14:25:00,120.07,120.12,120.06,120.12,6166.0,107.7104,107.7552,107.7014,107.7552,6166.0
2018-01-29 14:30:00,120.12,120.12,120.1,120.11,2572.0,107.7552,107.7552,107.7373,107.7462,2572.0
2018-01-29 14:35:00,120.11,120.29,120.1,120.29,25058.0,107.7462,107.9077,107.7373,107.9077,25058.0
2018-01-29 14:40:00,120.25,120.28,120.22,120.22,3929.0,107.8718,107.8987,107.8449,107.8449,3929.0
2018-01-29 14:45:00,120.22,120.24,120.21,120.22,891.0,107.8449,107.8629,107.836,107.8449,891.0
2018-01-29 14:50:00,120.24,120.31,120.24,120.28,7447.0,107.8629,107.9257,107.8629,107.8987,7447.0
2018-01-29 14:55:00,120.26,120.29,120.2,120.21,43349.0,107.8808,107.9077,107.827,107.836,43349.0
2018-01-29 15:00:00,120.2,120.2,120.09,120.09,13605.0,107.827,107.827,107.7283,107.7283,13605.0
2018-01-29 15:05:00,120.08,120.09,120.04,120.09,6150.0,107.7193,107.7283,107.6835,107.7283,6150.0
2018-01-29 15:10:00,120.08,120.11,120.03,120.06,8699.0,107.7193,107.7462,107.6745,107.7014,8699.0
2018-01-29 15:15:00,120.07,120.09,120.0,120.02,6335.0,107.7104,107.7283,107.6476,107.6655,6335.0
2018-01-29 15:20:00,120.02,120.1,120.0,120.08,9125.0,107.6655,107.7373,107.6476,107.7193,9125.0
2018-01-29 15:25:00,120.08,120.09,120.07,120.07,13729.0,107.7193,107.7283,107.7104,107.7104,13729.0
2018-01-29 15:30:00,120.08,120.13,120.08,120.12,11474.0,107.7193,107.7642,107.7193,107.7552,11474.0
2018-01-29 15:35:00,120.12,120.12,120.06,120.06,9122.0,107.7552,107.7552,107.7014,107.7014,9122.0
2018-01-29 15:40:00,120.06,120.13,120.06,120.1,8650.0,107.7014,107.7642,107.7014,107.7373,8650.0
2018-01-29 15:45:00,120.12,120.12,120.07,120.07,11622.0,107.7552,107.7552,107.7104,107.7104,11622.0
2018-01-29 15:50:00,120.09,120.5,120.09,120.4,82192.0,107.7283,108.0961,107.7283,108.0064,82192.0
2018-01-29 15:55:00,120.4,120.65,120.39,120.52,129549.0,108.0064,108.2307,107.9974,108.114,129549.0
2018-01-30 09:30:00,120.01,120.24,119.9,119.94,31454.0,107.6565,107.8629,107.5579,107.5937,31454.0
2018-01-30 09:35:00,120.03,120.26,119.98,120.07,25011.0,107.6745,107.8808,107.6296,107.7104,25011.0
2018-01-30 09:40:00,120.04,120.07,120.01,120.05,9950.0,107.6835,107.7104,107.6565,107.6924,9950.0
2018-01-30 09:45:00,120.07,120.28,120.01,120.22,10826.0,107.7104,107.8987,107.6565,107.8449,10826.0
2018-01-30 09:50:00,120.23,120.24,120.15,120.19,23593.0,107.8539,107.8629,107.7821,107.818,23593.0
2018-01-30 09:55:00,120.18,120.23,120.15,120.17,34422.0,107.809,107.8539,107.7821,107.8001,34422.0
2018-01-30 10:00:00,120.16,120.17,120.03,120.03,25067.0,107.7911,107.8001,107.6745,107.6745,25067.0
2018-01-30 10:05:00,120.02,120.28,119.99,120.2,37208.0,107.6655,107.8987,107.6386,107.827,37208.0
2018-01-30 10:10:00,120.2,120.24,120.07,120.23,24532.0,107.827,107.8629,107.7104,107.8539,24532.0
2018-01-30 10:15:00,120.2,120.22,120.02,120.03,24188.0,107.827,107.8449,107.6655,107.6745,24188.0
2018-01-30 10:20:00,120.03,120.09,120.01,120.07,19989.0,107.6745,107.7283,107.6565,107.7104,19989.0
2018-01-30 10:25:00,120.07,120.12,120.05,120.11,7854.0,107.7104,107.7552,107.6924,107.7462,7854.0
2018-01-30 10:30:00,120.11,120.14,120.02,120.03,42271.0,107.7462,107.7732,107.6655,107.6745,42271.0
2018-01-30 10:35:00,120.03,120.07,119.95,120.0,42617.0,107.6745,107.7104,107.6027,107.6476,42617.0
2018-01-30 10:40:00,119.97,120.01,119.95,120.0,15368.0,107.6207,107.6565,107.6027,107.6476,15368.0
2018-01-30 10:45:00,120.0,120.02,119.95,119.96,22047.0,107.6476,107.6655,107.6027,107.6117,22047.0
2018-01-30 10:50:00,119.95,120.03,119.95,120.02,17678.0,107.6027,107.6745,107.6027,107.6655,17678.0
2018-01-30 10:55:00,120.01,120.06,119.98,119.98,5279.0,107.6565,107.7014,107.6296,107.6296,5279.0
2018-01-30 11:00:00,120.0,120.06,119.96,120.01,10900.0,107.6476,107.7014,107.6117,107.6565,10900.0
2018-01-30 11:05:00,120.01,120.08,120.01,120.03,19883.0,107.6565,107.7193,107.6565,107.6745,19883.0
2018-01-30 11:10:00,120.04,120.06,120.0,120.01,38384.0,107.6835,107.7014,107.6476,107.6565,38384.0
2018-01-30 11:15:00,120.01,120.12,120.0,120.09,22745.0,107.6565,107.7552,107.6476,107.7283,22745.0
2018-01-30 11:20:00,120.1,120.1,119.99,120.04,26477.0,107.7373,107.7373,107.6386,107.6835,26477.0
2018-01-30 11:25:00,120.04,120.18,120.04,120.15,19347.0,107.6835,107.809,107.6835,107.7821,19347.0
2018-01-30 11:30:00,120.13,120.19,120.09,120.09,14800.0,107.7642,107.818,107.7283,107.7283,14800.0
2018-01-30 11:35:00,120.09,120.22,120.08,120.15,28069.0,107.7283,107.8449,107.7193,107.7821,28069.0
2018-01-30 11:40:00,120.16,120.17,120.11,120.12,6000.0,107.7911,107.8001,107.7462,107.7552,6000.0
2018-01-30 11:45:00,120.14,120.18,120.12,120.14,5121.0,107.7732,107.809,107.7552,107.7732,5121.0
2018-01-30 11:50:00,120.14,120.19,120.13,120.18,10866.0,107.7732,107.818,107.7642,107.809,10866.0
2018-01-30 11:55:00,120.18,120.3,120.18,120.23,13108.0,107.809,107.9167,107.809,107.8539,13108.0
2018-01-30 12:00:00,120.22,120.24,120.18,120.22,4420.0,107.8449,107.8629,107.809,107.8449,4420.0
2018-01-30 12:05:00,120.2,120.2,120.11,120.13,9638.0,107.827,107.827,107.7462,107.7642,9638.0
2018-01-30 12:10:00,120.11,120.19,120.11,120.14,8167.0,107.7462,107.818,107.7462,107.7732,8167.0
2018-01-30 12:15:00,120.13,120.14,120.12,120.13,8867.0,107.7642,107.7732,107.7552,107.7642,8867.0
2018-01-30 12:20:00,120.12,120.2,120.09,120.14,16654.0,107.7552,107.827,107.7283,107.7732,16654.0
2018-01-30 12:25:00,120.1,120.23,120.1,120.15,6845.0,107.7373,107.8539,107.7373,107.7821,6845.0
2018-01-30 12:30:00,120.15,120.16,120.07,120.12,36869.0,107.7821,107.7911,107.7104,107.7552,36869.0
2018-01-30 12:35:00,120.1,120.1,120.02,120.04,15335.0,107.7373,107.7373,107.6655,107.6835,15335.0
2018-01-30 12:40:00,120.07,120.07,120.03,120.04,8266.0,107.7104,107.7104,107.6745,107.6835,8266.0
2018-01-30 12:45:00,120.03,120.07,119.98,120.06,16107.0,107.6745,107.7104,107.6296,107.7014,16107.0
2018-01-30 12:50:00,120.05,120.05,120.0,120.02,6540.0,107.6924,107.6924,107.6476,107.6655,6540.0
2018-01-30 12:55:00,120.02,120.03,120.0,120.02,7340.0,107.6655,107.6745,107.6476,107.6655,7340.0
2018-01-30 13:00:00,120.01,120.02,119.95,119.97,8198.0,107.6565,107.6655,107.6027,107.6207,8198.0
2018-01-30 13:05:00,120.0,120.02,119.95,120.01,13967.0,107.6476,107.6655,107.6027,107.6565,13967.0
2018-01-30 13:10:00,120.02,120.13,120.01,120.01,10255.0,107.6655,107.7642,107.6565,107.6565,10255.0
2018-01-30 13:15:00,120.01,120.03,120.0,120.01,4504.0,107.6565,107.6745,107.6476,107.6565,4504.0
2018-01-30 13:20:00,120.01,120.03,119.95,119.98,7200.0,107.6565,107.6745,107.6027,107.6296,7200.0
2018-01-30 13:25:00,119.98,120.01,119.95,119.95,12421.0,107.6296,107.6565,107.6027,107.6027,12421.0
2018-01-30 13:30:00,119.94,119.97,119.94,119.96,8083.0,107.5937,107.6207,107.5937,107.6117,8083.0
2018-01-30 13:35:00,119.95,120.02,119.95,119.99,11464.0,107.6027,107.6655,107.6027,107.6386,11464.0
2018-01-30 13:40:00,119.97,120.07,119.97,120.04,7214.0,107.6207,107.7104,107.6207,107.6835,7214.0
2018-01-30 13:45:00,120.04,120.05,120.03,120.03,6276.0,107.6835,107.6924,107.6745,107.6745,6276.0
2018-01-30 13:50:00,120.03,120.09,120.02,120.07,6720.0,107.6745,107.7283,107.6655,107.7104,6720.0
2018-01-30 13:55:00,120.08,120.11,120.07,120.08,5547.0,107.7193,107.7462,107.7104,107.7193,5547.0
2018-01-30 14:00:00,120.08,120.1,120.07,120.07,4911.0,107.7193,107.7373,107.7104,107.7104,4911.0
2018-01-30 14:05:00,120.07,120.09,120.07,120.09,4300.0,107.7104,107.7283,107.7104,107.7283,4300.0
2018-01-30 14:10:00,120.08,120.14,120.07,120.13,4865.0,107.7193,107.7732,107.7104,107.7642,4865.0
2018-01-30 14:15:00,120.12,120.13,120.11,120.13,5200.0,107.7552,107.7642,107.7462,107.7642,5200.0
2018-01-30 14:20:00,120.13,120.14,120.1,120.12,8394.0,107.7642,107.7732,107.7373,107.7552,8394.0
2018-01-30 14:25:00,120.12,120.13,120.1,120.12,3641.0,107.7552,107.7642,107.7373,107.7552,3641.0
2018-01-30 14:30:00,120.11,120.13,120.05,120.07,17520.0,107.7462,107.7642,107.6924,107.7104,17520.0
2018-01-30 14:35:00,120.07,120.1,120.06,120.09,10255.0,107.7104,107.7373,107.7014,107.7283,10255.0
2018-01-30 14:40:00,120.09,120.11,120.07,120.08,13958.0,107.7283,107.7462,107.7104,107.7193,13958.0
2018-01-30 14:45:00,120.08,120.08,120.03,120.07,14406.0,107.7193,107.7193,107.6745,107.7104,14406.0
2018-01-30 14:50:00,120.07,120.08,120.06,120.08,8623.0,107.7104,107.7193,107.7014,107.7193,8623.0
2018-01-30 14:55:00,120.08,120.08,120.06,120.07,9883.0,107.7193,107.7193,107.7014,107.7104,9883.0
2018-01-30 15:00:00,120.07,120.12,120.06,120.09,21371.0,107.7104,107.7552,107.7014,107.7283,21371.0
2018-01-30 15:05:00,120.07,120.15,120.05,120.11,15397.0,107.7104,107.7821,107.6924,107.7462,15397.0
2018-01-30 15:10:00,120.1,120.16,120.1,120.15,32053.0,107.7373,107.7911,107.7373,107.7821,32053.0
2018-01-30 15:15:00,120.15,120.16,120.11,120.13,13100.0,107.7821,107.7911,107.7462,107.7642,13100.0
2018-01-30 15:20:00,120.14,120.26,120.13,120.25,15642.0,107.7732,107.8808,107.7642,107.8718,15642.0
2018-01-30 15:25:00,120.25,120.27,120.24,120.26,10224.0,107.8718,107.8898,107.8629,107.8808,10224.0
2018-01-30 15:30:00,120.26,120.27,120.22,120.26,19382.0,107.8808,107.8898,107.8449,107.8808,19382.0
2018-01-30 15:35:00,120.26,120.33,120.25,120.32,23122.0,107.8808,107.9436,107.8718,107.9346,23122.0
2018-01-30 15:40:00,120.32,120.33,120.25,120.33,22891.0,107.9346,107.9436,107.8718,107.9436,22891.0
2018-01-30 15:45:00,120.33,120.4,120.33,120.35,29907.0,107.9436,108.0064,107.9436,107.9615,29907.0
2018-01-30 15:50:00,120.36,120.41,120.28,120.38,41100.0,107.9705,108.0154,107.8987,107.9885,41100.0
2018-01-30 15:55:00,120.39,120.39,120.22,120.3,55955.0,107.9974,107.9974,107.8449,107.9167,55955.0
2018-01-31 09:30:00,120.55,120.58,120.0,120.22,94319.0,108.141,108.1679,107.6476,107.8449,94319.0
2018-01-31 09:35:00,120.22,120.29,120.21,120.25,38174.0,107.8449,107.9077,107.836,107.8718,38174.0
2018-01-31 09:40:00,120.23,120.25,120.09,120.13,16082.0,107.8539,107.8718,107.7283,107.7642,16082.0
2018-01-31 09:45:00,120.1,120.45,120.1,120.45,17819.0,107.7373,108.0512,107.7373,108.0512,17819.0
2018-01-31 09:50:00,120.42,120.6,120.41,120.41,30445.0,108.0243,108.1858,108.0154,108.0154,30445.0
2018-01-31 09:55:00,120.41,120.41,120.14,120.24,37414.0,108.0154,108.0154,107.7732,107.8629,37414.0
2018-01-31 10:00:00,120.24,120.46,120.23,120.36,31836.0,107.8629,108.0602,107.8539,107.9705,31836.0
2018-01-31 10:05:00,120.34,120.34,120.22,120.27,14588.0,107.9526,107.9526,107.8449,107.8898,14588.0
2018-01-31 10:10:00,120.29,120.35,120.16,120.19,24411.0,107.9077,107.9615,107.7911,107.818,24411.0
2018-01-31 10:15:00,120.18,120.31,120.11,120.25,11722.0,107.809,107.9257,107.7462,107.8718,11722.0
2018-01-31 10:20:00,120.23,120.26,120.19,120.23,7420.0,107.8539,107.8808,107.818,107.8539,7420.0
2018-01-31 10:25:00,120.23,120.3,120.18,120.22,11586.0,107.8539,107.9167,107.809,107.8449,11586.0
2018-01-31 10:30:00,120.22,120.27,120.21,120.25,11844.0,107.8449,107.8898,107.836,107.8718,11844.0
2018-01-31 10:35:00,120.24,120.24,120.16,120.17,8477.0,107.8629,107.8629,107.7911,107.8001,8477.0
2018-01-31 10:40:00,120.16,120.22,120.16,120.18,17500.0,107.7911,107.8449,107.7911,107.809,17500.0
2018-01-31 10:45:00,120.17,120.23,120.17,120.19,9714.0,107.8001,107.8539,107.8001,107.818,9714.0
2018-01-31 10:50:00,120.19,120.2,120.16,120.2,9378.0,107.818,107.827,107.7911,107.827,9378.0
2018-01-31 10:55:00,120.2,120.2,120.17,120.19,9394.0,107.827,107.827,107.8001,107.818,9394.0
2018-01-31 11:00:00,120.19,120.2,120.17,120.2,10922.0,107.818,107.827,107.8001,107.827,10922.0
2018-01-31 11:05:00,120.19,120.25,120.19,120.24,19562.0,107.818,107.8718,107.818,107.8629,19562.0
2018-01-31 11:10:00,120.23,120.4,120.23,120.3,10241.0,107.8539,108.0064,107.8539,107.9167,10241.0
2018-01-31 11:15:00,120.3,120.31,120.25,120.28,7698.0,107.9167,107.9257,107.8718,107.8987,7698.0
2018-01-31 11:20:00,120.27,120.34,120.2,120.34,16332.0,107.8898,107.9526,107.827,107.9526,16332.0
2018-01-31 11:25:00,120.35,120.36,120.33,120.35,8283.0,107.9615,107.9705,107.9436,107.9615,8283.0
2018-01-31 11:30:00,120.34,120.7,120.34,120.56,24600.0,107.9526,108.2755,107.9526,108.1499,24600.0
2018-01-31 11:35:00,120.56,120.6,120.51,120.52,13872.0,108.1499,108.1858,108.1051,108.114,13872.0
2018-01-31 11:40:00,120.51,120.55,120.47,120.47,24383.0,108.1051,108.141,108.0692,108.0692,24383.0
2018-01-31 11:45:00,120.48,120.48,120.41,120.44,12798.0,108.0782,108.0782,108.0154,108.0423,12798.0
2018-01-31 11:50:00,120.45,120.47,120.43,120.46,8948.0,108.0512,108.0692,108.0333,108.0602,8948.0
2018-01-31 11:55:00,120.45,120.47,120.44,120.47,8732.0,108.0512,108.0692,108.0423,108.0692,8732.0
2018-01-31 12:00:00,120.45,120.5,120.45,120.48,6472.0,108.0512,108.0961,108.0512,108.0782,6472.0
2018-01-31 12:05:00,120.48,120.5,120.45,120.46,5334.0,108.0782,108.0961,108.0512,108.0602,5334.0
2018-01-31 12:10:00,120.47,120.48,120.31,120.33,42475.0,108.0692,108.0782,107.9257,107.9436,42475.0
2018-01-31 12:15:00,120.31,120.33,120.26,120.26,27010.0,107.9257,107.9436,107.8808,107.8808,27010.0
2018-01-31 12:20:00,120.26,120.41,120.26,120.29,39789.0,107.8808,108.0154,107.8808,107.9077,39789.0
2018-01-31 12:25:00,120.29,120.29,120.25,120.26,5600.0,107.9077,107.9077,107.8718,107.8808,5600.0
2018-01-31 12:30:00,120.25,120.3,120.22,120.29,17149.0,107.8718,107.9167,107.8449,107.9077,17149.0
2018-01-31 12:35:00,120.3,120.32,120.29,120.3,4519.0,107.9167,107.9346,107.9077,107.9167,4519.0
2018-01-31 12:40:00,120.31,120.39,120.3,120.38,16350.0,107.9257,107.9974,107.9167,107.9885,16350.0
2018-01-31 12:45:00,120.4,120.4,120.3,120.3,29571.0,108.0064,108.0064,107.9167,107.9167,29571.0
2018-01-31 12:50:00,120.3,120.31,120.27,120.29,16384.0,107.9167,107.9257,107.8898,107.9077,16384.0
2018-01-31 12:55:00,120.26,120.29,120.2,120.22,13300.0,107.8808,107.9077,107.827,107.8449,13300.0
2018-01-31 13:00:00,120.21,120.22,120.18,120.19,13739.0,107.836,107.8449,107.809,107.818,13739.0
2018-01-31 13:05:00,120.19,120.2,120.17,120.2,6398.0,107.818,107.827,107.8001,107.827,6398.0
2018-01-31 13:10:00,120.2,120.2,120.17,120.2,4799.0,107.827,107.827,107.8001,107.827,4799.0
2018-01-31 13:15:00,120.19,120.2,120.17,120.18,2269.0,107.818,107.827,107.8001,107.809,2269.0
2018-01-31 13:20:00,120.18,120.35,120.17,120.35,40851.0,107.809,107.9615,107.8001,107.9615,40851.0
2018-01-31 13:25:00,120.35,120.35,120.23,120.26,13746.0,107.9615,107.9615,107.8539,107.8808,13746.0
2018-01-31 13:30:00,120.24,120.24,120.17,120.2,48150.0,107.8629,107.8629,107.8001,107.827,48150.0
2018-01-31 13:35:00,120.19,120.19,120.15,120.19,5198.0,107.818,107.818,107.7821,107.818,5198.0
2018-01-31 13:40:00,120.2,120.2,120.15,120.15,7614.0,107.827,107.827,107.7821,107.7821,7614.0
2018-01-31 13:45:00,120.16,120.16,120.1,120.13,8996.0,107.7911,107.7911,107.7373,107.7642,8996.0
2018-01-31 13:50:00,120.14,120.14,120.12,120.12,1100.0,107.7732,107.7732,107.7552,107.7552,1100.0
2018-01-31 13:55:00,120.14,120.33,120.09,120.09,92728.0,107.7732,107.9436,107.7283,107.7283,92728.0
2018-01-31 14:00:00,120.09,120.1,120.0,120.01,81963.0,107.7283,107.7373,107.6476,107.6565,81963.0
2018-01-31 14:05:00,120.0,120.08,120.0,120.07,23700.0,107.6476,107.7193,107.6476,107.7104,23700.0
2018-01-31 14:10:00,120.07,120.1,120.02,120.03,105574.0,107.7104,107.7373,107.6655,107.6745,105574.0
2018-01-31 14:15:00,120.04,120.07,120.0,120.05,55344.0,107.6835,107.7104,107.6476,107.6924,55344.0
2018-01-31 14:20:00,120.06,120.09,120.06,120.08,18487.0,107.7014,107.7283,107.7014,107.7193,18487.0
2018-01-31 14:25:00,120.08,120.08,120.03,120.04,42865.0,107.7193,107.7193,107.6745,107.6835,42865.0
2018-01-31 14:30:00,120.04,120.06,120.0,120.01,21893.0,107.6835,107.7014,107.6476,107.6565,21893.0
2018-01-31 14:35:00,120.0,120.02,119.89,119.9,13721.0,107.6476,107.6655,107.5489,107.5579,13721.0
2018-01-31 14:40:00,119.9,120.03,119.9,119.93,31859.0,107.5579,107.6745,107.5579,107.5848,31859.0
2018-01-31 14:45:00,119.94,120.02,119.89,119.99,47900.0,107.5937,107.6655,107.5489,107.6386,47900.0
2018-01-31 14:50:00,119.99,120.01,119.92,119.95,17428.0,107.6386,107.6565,107.5758,107.6027,17428.0
2018-01-31 14:55:00,119.95,120.07,119.94,120.05,40967.0,107.6027,107.7104,107.5937,107.6924,40967.0
2018-01-31 15:00:00,120.05,120.13,119.98,120.07,33131.0,107.6924,107.7642,107.6296,107.7104,33131.0
2018-01-31 15:05:00,120.08,120.15,120.04,120.13,18368.0,107.7193,107.7821,107.6835,107.7642,18368.0
2018-01-31 15:10:00,120.12,120.13,120.04,120.04,27053.0,107.7552,107.7642,107.6835,107.6835,27053.0
2018-01-31 15:15:00,120.07,120.16,120.04,120.16,30098.0,107.7104,107.7911,107.6835,107.7911,30098.0
2018-01-31 15:20:00,120.13,120.24,120.1,120.16,30404.0,107.7642,107.8629,107.7373,107.7911,30404.0
2018-01-31 15:25:00,120.18,120.22,120.08,120.22,27483.0,107.809,107.8449,107.7193,107.8449,27483.0
2018-01-31 15:30:00,120.22,120.23,120.11,120.21,12286.0,107.8449,107.8539,107.7462,107.836,12286.0
2018-01-31 15:35:00,120.21,120.35,120.2,120.34,49588.0,107.836,107.9615,107.827,107.9526,49588.0
2018-01-31 15:40:00,120.34,120.44,120.25,120.44,36370.0,107.9526,108.0423,107.8718,108.0423,36370.0
2018-01-31 15:45:00,120.45,120.48,120.36,120.43,27689.0,108.0512,108.0782,107.9705,108.0333,27689.0
2018-01-31 15:50:00,120.43,120.48,120.38,120.4,50148.0,108.0333,108.0782,107.9885,108.0064,50148.0
2018-01-31 15:55:00,120.39,120.5,120.14,120.44,181622.0,107.9974,108.0961,107.7732,108.0423,181622.0
2018-02-01 09:30:00,120.85,121.14,120.8,120.99,133348.0,108.4101,108.6702,108.3652,108.5357,133348.0
2018-02-01 09:35:00,120.99,121.07,120.9,120.96,93996.0,108.5357,108.6074,108.4549,108.5087,93996.0
2018-02-01 09:40:00,120.98,121.0,120.87,120.87,38332.0,108.5267,108.5446,108.428,108.428,38332.0
2018-02-01 09:45:00,120.87,121.0,120.84,120.97,49290.0,108.428,108.5446,108.4011,108.5177,49290.0
2018-02-01 09:50:00,120.95,121.02,120.93,121.02,40917.0,108.4998,108.5626,108.4818,108.5626,40917.0
2018-02-01 09:55:00,121.02,121.1,120.98,121.01,51217.0,108.5626,108.6343,108.5267,108.5536,51217.0
2018-02-01 10:00:00,121.02,121.31,121.01,121.29,59944.0,108.5626,108.8227,108.5536,108.8048,59944.0
2018-02-01 10:05:00,121.31,121.48,121.3,121.45,77268.0,108.8227,108.9752,108.8138,108.9483,77268.0
2018-02-01 10:10:00,121.44,121.5,121.21,121.31,95924.0,108.9393,108.9932,108.733,108.8227,95924.0
2018-02-01 10:15:00,121.31,121.33,121.05,121.1,47530.0,108.8227,108.8407,108.5895,108.6343,47530.0
2018-02-01 10:20:00,121.1,121.19,121.1,121.11,80372.0,108.6343,108.7151,108.6343,108.6433,80372.0
2018-02-01 10:25:00,121.11,121.15,121.0,121.1,57562.0,108.6433,108.6792,108.5446,108.6343,57562.0
2018-02-01 10:30:00,121.1,121.11,120.88,120.88,43975.0,108.6343,108.6433,108.437,108.437,43975.0
2018-02-01 10:35:00,120.88,121.09,120.88,121.07,11973.0,108.437,108.6254,108.437,108.6074,11973.0
2018-02-01 10:40:00,121.07,121.12,121.07,121.08,23163.0,108.6074,108.6523,108.6074,108.6164,23163.0
2018-02-01 10:45:00,121.08,121.22,121.05,121.21,28972.0,108.6164,108.742,108.5895,108.733,28972.0
2018-02-01 10:50:00,121.21,121.21,120.79,120.96,116063.0,108.733,108.733,108.3562,108.5087,116063.0
2018-02-01 10:55:00,120.98,121.09,120.82,120.83,58411.0,108.5267,108.6254,108.3832,108.3921,58411.0
2018-02-01 11:00:00,120.85,120.91,120.63,120.78,39251.0,108.4101,108.4639,108.2127,108.3473,39251.0
2018-02-01 11:05:00,120.76,120.82,120.64,120.7,39076.0,108.3293,108.3832,108.2217,108.2755,39076.0
2018-02-01 11:10:00,120.73,120.8,120.66,120.77,30264.0,108.3024,108.3652,108.2396,108.3383,30264.0
2018-02-01 11:15:00,120.75,120.82,120.75,120.8,25721.0,108.3204,108.3832,108.3204,108.3652,25721.0
2018-02-01 11:20:00,120.8,120.86,120.78,120.86,19966.0,108.3652,108.419,108.3473,108.419,19966.0
2018-02-01 11:25:00,120.87,120.92,120.84,120.91,16578.0,108.428,108.4729,108.4011,108.4639,16578.0
2018-02-01 11:30:00,120.9,121.01,120.9,120.96,21763.0,108.4549,108.5536,108.4549,108.5087,21763.0
2018-02-01 11:35:00,120.97,121.03,120.97,121.0,34633.0,108.5177,108.5715,108.5177,108.5446,34633.0
2018-02-01 11:40:00,121.03,121.05,120.99,121.0,36001.0,108.5715,108.5895,108.5357,108.5446,36001.0
2018-02-01 11:45:00,120.99,121.08,120.99,121.08,4625.0,108.5357,108.6164,108.5357,108.6164,4625.0
2018-02-01 11:50:00,121.03,121.1,121.0,121.0,12720.0,108.5715,108.6343,108.5446,108.5446,12720.0
2018-02-01 11:55:00,121.03,121.05,120.99,121.05,4614.0,108.5715,108.5895,108.5357,108.5895,4614.0
2018-02-01 12:00:00,121.05,121.1,121.05,121.1,6100.0,108.5895,108.6343,108.5895,108.6343,6100.0
2018-02-01 12:05:00,121.1,121.1,121.06,121.06,4750.0,108.6343,108.6343,108.5985,108.5985,4750.0
2018-02-01 12:10:00,121.09,121.09,121.03,121.04,4128.0,108.6254,108.6254,108.5715,108.5805,4128.0
2018-02-01 12:15:00,121.05,121.05,120.99,121.0,9597.0,108.5895,108.5895,108.5357,108.5446,9597.0
2018-02-01 12:20:00,121.0,121.06,120.99,121.06,11952.0,108.5446,108.5985,108.5357,108.5985,11952.0
2018-02-01 12:25:00,121.05,121.15,121.04,121.12,30819.0,108.5895,108.6792,108.5805,108.6523,30819.0
2018-02-01 12:30:00,121.1,121.13,121.09,121.13,13686.0,108.6343,108.6613,108.6254,108.6613,13686.0
2018-02-01 12:35:00,121.14,121.23,121.12,121.13,14543.0,108.6702,108.751,108.6523,108.6613,14543.0
2018-02-01 12:40:00,121.13,121.17,121.07,121.07,61250.0,108.6613,108.6971,108.6074,108.6074,61250.0
2018-02-01 12:45:00,121.07,121.1,121.02,121.1,26003.0,108.6074,108.6343,108.5626,108.6343,26003.0
2018-02-01 12:50:00,121.09,121.16,121.07,121.15,20838.0,108.6254,108.6882,108.6074,108.6792,20838.0
2018-02-01 12:55:00,121.15,121.15,121.08,121.08,37097.0,108.6792,108.6792,108.6164,108.6164,37097.0
2018-02-01 13:00:00,121.08,121.17,121.08,121.17,11698.0,108.6164,108.6971,108.6164,108.6971,11698.0
2018-02-01 13:05:00,121.16,121.24,121.15,121.19,13175.0,108.6882,108.7599,108.6792,108.7151,13175.0
2018-02-01 13:10:00,121.19,121.2,121.18,121.2,8822.0,108.7151,108.724,108.7061,108.724,8822.0
2018-02-01 13:15:00,121.2,121.26,121.18,121.22,49467.0,108.724,108.7779,108.7061,108.742,49467.0
2018-02-01 13:20:00,121.2,121.26,121.19,121.21,9784.0,108.724,108.7779,108.7151,108.733,9784.0
2018-02-01 13:25:00,121.21,121.27,121.19,121.23,44663.0,108.733,108.7868,108.7151,108.751,44663.0
2018-02-01 13:30:00,121.24,121.26,121.19,121.23,38814.0,108.7599,108.7779,108.7151,108.751,38814.0
2018-02-01 13:35:00,121.23,121.26,121.19,121.19,6104.0,108.751,108.7779,108.7151,108.7151,6104.0
2018-02-01 13:40:00,121.18,121.18,121.13,121.13,8043.0,108.7061,108.7061,108.6613,108.6613,8043.0
2018-02-01 13:45:00,121.12,121.31,121.11,121.3,31686.0,108.6523,108.8227,108.6433,108.8138,31686.0
2018-02-01 13:50:00,121.3,121.31,121.28,121.3,40601.0,108.8138,108.8227,108.7958,108.8138,40601.0
2018-02-01 13:55:00,121.29,121.37,121.29,121.35,18710.0,108.8048,108.8765,108.8048,108.8586,18710.0
2018-02-01 14:00:00,121.33,121.37,121.15,121.2,79841.0,108.8407,108.8765,108.6792,108.724,79841.0
2018-02-01 14:05:00,121.2,121.34,121.13,121.21,25785.0,108.724,108.8496,108.6613,108.733,25785.0
2018-02-01 14:10:00,121.25,121.26,121.12,121.15,25425.0,108.7689,108.7779,108.6523,108.6792,25425.0
2018-02-01 14:15:00,121.15,121.21,121.13,121.16,17350.0,108.6792,108.733,108.6613,108.6882,17350.0
2018-02-01 14:20:00,121.15,121.16,121.06,121.08,17228.0,108.6792,108.6882,108.5985,108.6164,17228.0
2018-02-01 14:25:00,121.06,121.09,121.05,121.05,6878.0,108.5985,108.6254,108.5895,108.5895,6878.0
2018-02-01 14:30:00,121.05,121.1,121.04,121.08,12393.0,108.5895,108.6343,108.5805,108.6164,12393.0
2018-02-01 14:35:00,121.07,121.07,121.04,121.05,7000.0,108.6074,108.6074,108.5805,108.5895,7000.0
2018-02-01 14:40:00,121.04,121.18,121.04,121.14,10608.0,108.5805,108.7061,108.5805,108.6702,10608.0
2018-02-01 14:45:00,121.14,121.18,121.09,121.09,34486.0,108.6702,108.7061,108.6254,108.6254,34486.0
2018-02-01 14:50:00,121.09,121.12,121.09,121.12,6100.0,108.6254,108.6523,108.6254,108.6523,6100.0
2018-02-01 14:55:00,121.1,121.12,121.1,121.11,7700.0,108.6343,108.6523,108.6343,108.6433,7700.0
2018-02-01 15:00:00,121.11,121.17,121.07,121.15,15173.0,108.6433,108.6971,108.6074,108.6792,15173.0
2018-02-01 15:05:00,121.13,121.15,121.12,121.15,11744.0,108.6613,108.6792,108.6523,108.6792,11744.0
2018-02-01 15:10:00,121.15,121.18,121.14,121.15,8140.0,108.6792,108.7061,108.6702,108.6792,8140.0
2018-02-01 15:15:00,121.15,121.17,121.12,121.12,11725.0,108.6792,108.6971,108.6523,108.6523,11725.0
2018-02-01 15:20:00,121.13,121.15,121.07,121.14,20430.0,108.6613,108.6792,108.6074,108.6702,20430.0
2018-02-01 15:25:00,121.15,121.18,121.14,121.14,14263.0,108.6792,108.7061,108.6702,108.6702,14263.0
2018-02-01 15:30:00,121.14,121.14,120.99,121.01,43023.0,108.6702,108.6702,108.5357,108.5536,43023.0
2018-02-01 15:35:00,121.0,121.07,120.97,121.0,50083.0,108.5446,108.6074,108.5177,108.5446,50083.0
2018-02-01 15:40:00,121.0,121.05,120.99,120.99,47130.0,108.5446,108.5895,108.5357,108.5357,47130.0
2018-02-01 15:45:00,120.99,121.11,120.99,121.1,102484.0,108.5357,108.6433,108.5357,108.6343,102484.0
2018-02-01 15:50:00,121.15,121.28,121.1,121.13,111652.0,108.6792,108.7958,108.6343,108.6613,111652.0
2018-02-01 15:55:00,121.12,121.32,121.11,121.28,89519.0,108.6523,108.8317,108.6433,108.7958,89519.0
2018-02-02 09:30:00,121.12,121.29,121.0,121.03,16769.0,108.6523,108.8048,108.5446,108.5715,16769.0
2018-02-02 09:35:00,121.0,121.19,120.99,121.13,17662.0,108.5446,108.7151,108.5357,108.6613,17662.0
2018-02-02 09:40:00,121.18,121.24,121.12,121.17,78060.0,108.7061,108.7599,108.6523,108.6971,78060.0
2018-02-02 09:45:00,121.19,121.29,121.15,121.28,14776.0,108.7151,108.8048,108.6792,108.7958,14776.0
2018-02-02 09:50:00,121.26,121.28,121.02,121.08,31114.0,108.7779,108.7958,108.5626,108.6164,31114.0
2018-02-02 09:55:00,121.1,121.15,121.09,121.15,3860.0,108.6343,108.6792,108.6254,108.6792,3860.0
2018-02-02 10:00:00,121.22,121.22,120.98,121.18,34688.0,108.742,108.742,108.5267,108.7061,34688.0
2018-02-02 10:05:00,121.11,121.13,121.08,121.13,6895.0,108.6433,108.6613,108.6164,108.6613,6895.0
2018-02-02 10:10:00,121.09,121.09,120.95,121.0,21143.0,108.6254,108.6254,108.4998,108.5446,21143.0
2018-02-02 10:15:00,121.0,121.05,120.96,121.05,15553.0,108.5446,108.5895,108.5087,108.5895,15553.0
2018-02-02 10:20:00,121.05,121.1,121.04,121.05,8538.0,108.5895,108.6343,108.5805,108.5895,8538.0
2018-02-02 10:25:00,121.07,121.23,121.05,121.07,53465.0,108.6074,108.751,108.5895,108.6074,53465.0
2018-02-02 10:30:00,121.08,121.14,121.05,121.1,21982.0,108.6164,108.6702,108.5895,108.6343,21982.0
2018-02-02 10:35:00,121.12,121.29,121.11,121.25,5130.0,108.6523,108.8048,108.6433,108.7689,5130.0
2018-02-02 10:40:00,121.25,121.25,121.15,121.22,36667.0,108.7689,108.7689,108.6792,108.742,36667.0
2018-02-02 10:45:00,121.22,121.22,121.15,121.15,20512.0,108.742,108.742,108.6792,108.6792,20512.0
2018-02-02 10:50:00,121.15,121.19,121.15,121.15,3570.0,108.6792,108.7151,108.6792,108.6792,3570.0
2018-02-02 10:55:00,121.19,121.19,121.15,121.17,5981.0,108.7151,108.7151,108.6792,108.6971,5981.0
2018-02-02 11:00:00,121.16,121.18,121.14,121.14,23071.0,108.6882,108.7061,108.6702,108.6702,23071.0
2018-02-02 11:05:00,121.14,121.15,121.13,121.13,7004.0,108.6702,108.6792,108.6613,108.6613,7004.0
2018-02-02 11:10:00,121.14,121.18,121.13,121.18,9782.0,108.6702,108.7061,108.6613,108.7061,9782.0
2018-02-02 11:15:00,121.17,121.17,121.1,121.11,65662.0,108.6971,108.6971,108.6343,108.6433,65662.0
2018-02-02 11:20:00,121.11,121.18,121.05,121.15,59728.0,108.6433,108.7061,108.5895,108.6792,59728.0
2018-02-02 11:25:00,121.15,121.16,121.05,121.14,32611.0,108.6792,108.6882,108.5895,108.6702,32611.0
2018-02-02 11:30:00,121.16,121.17,121.1,121.16,8047.0,108.6882,108.6971,108.6343,108.6882,8047.0
2018-02-02 11:35:00,121.16,121.16,121.13,121.16,19837.0,108.6882,108.6882,108.6613,108.6882,19837.0
2018-02-02 11:40:00,121.16,121.16,121.15,121.15,6761.0,108.6882,108.6882,108.6792,108.6792,6761.0
2018-02-02 11:45:00,121.15,121.16,121.11,121.14,26765.0,108.6792,108.6882,108.6433,108.6702,26765.0
2018-02-02 11:50:00,121.14,121.16,121.13,121.15,30934.0,108.6702,108.6882,108.6613,108.6792,30934.0
2018-02-02 11:55:00,121.15,121.15,121.09,121.1,10541.0,108.6792,108.6792,108.6254,108.6343,10541.0
2018-02-02 12:00:00,121.09,121.09,121.03,121.03,18841.0,108.6254,108.6254,108.5715,108.5715,18841.0
2018-02-02 12:05:00,121.03,121.1,121.02,121.08,31052.0,108.5715,108.6343,108.5626,108.6164,31052.0
2018-02-02 12:10:00,121.09,121.1,121.02,121.09,64176.0,108.6254,108.6343,108.5626,108.6254,64176.0
2018-02-02 12:15:00,121.09,121.12,121.07,121.07,11571.0,108.6254,108.6523,108.6074,108.6074,11571.0
2018-02-02 12:20:00,121.07,121.12,121.03,121.12,12281.0,108.6074,108.6523,108.5715,108.6523,12281.0
2018-02-02 12:25:00,121.12,121.17,121.1,121.16,6799.0,108.6523,108.6971,108.6343,108.6882,6799.0
2018-02-02 12:30:00,121.14,121.17,121.14,121.15,1000.0,108.6702,108.6971,108.6702,108.6792,1000.0
2018-02-02 12:35:00,121.14,121.16,121.14,121.15,16564.0,108.6702,108.6882,108.6702,108.6792,16564.0
2018-02-02 12:40:00,121.14,121.15,121.07,121.09,43217.0,108.6702,108.6792,108.6074,108.6254,43217.0
2018-02-02 12:45:00,121.09,121.1,121.08,121.1,4339.0,108.6254,108.6343,108.6164,108.6343,4339.0
2018-02-02 12:50:00,121.08,121.1,121.07,121.08,5555.0,108.6164,108.6343,108.6074,108.6164,5555.0
2018-02-02 12:55:00,121.08,121.14,121.07,121.11,13002.0,108.6164,108.6702,108.6074,108.6433,13002.0
2018-02-02 13:00:00,121.11,121.13,121.11,121.11,7555.0,108.6433,108.6613,108.6433,108.6433,7555.0
2018-02-02 13:05:00,121.1,121.13,121.1,121.1,3213.0,108.6343,108.6613,108.6343,108.6343,3213.0
2018-02-02 13:10:00,121.1,121.11,121.09,121.09,7614.0,108.6343,108.6433,108.6254,108.6254,7614.0
2018-02-02 13:15:00,121.09,121.09,121.0,121.07,33894.0,108.6254,108.6254,108.5446,108.6074,33894.0
2018-02-02 13:20:00,121.07,121.07,121.03,121.04,8838.0,108.6074,108.6074,108.5715,108.5805,8838.0
2018-02-02 13:25:00,121.04,121.05,121.0,121.0,12771.0,108.5805,108.5895,108.5446,108.5446,12771.0
2018-02-02 13:30:00,121.0,121.02,120.96,121.0,43216.0,108.5446,108.5626,108.5087,108.5446,43216.0
2018-02-02 13:35:00,121.0,121.03,120.98,121.02,12651.0,108.5446,108.5715,108.5267,108.5626,12651.0
2018-02-02 13:40:00,121.01,121.05,121.01,121.04,6098.0,108.5536,108.5895,108.5536,108.5805,6098.0
2018-02-02 13:45:00,121.03,121.07,120.96,120.98,21383.0,108.5715,108.6074,108.5087,108.5267,21383.0
2018-02-02 13:50:00,120.98,121.06,120.98,121.0,5653.0,108.5267,108.5985,108.5267,108.5446,5653.0
2018-02-02 13:55:00,121.01,121.04,120.96,120.97,13194.0,108.5536,108.5805,108.5087,108.5177,13194.0
2018-02-02 14:00:00,120.97,121.0,120.94,120.94,48444.0,108.5177,108.5446,108.4908,108.4908,48444.0
2018-02-02 14:05:00,120.94,120.94,120.9,120.91,11899.0,108.4908,108.4908,108.4549,108.4639,11899.0
2018-02-02 14:10:00,120.91,120.92,120.88,120.92,35657.0,108.4639,108.4729,108.437,108.4729,35657.0
2018-02-02 14:15:00,120.92,120.95,120.78,120.92,32745.0,108.4729,108.4998,108.3473,108.4729,32745.0
2018-02-02 14:20:00,120.91,120.92,120.89,120.91,11189.0,108.4639,108.4729,108.446,108.4639,11189.0
2018-02-02 14:25:00,120.91,120.92,120.86,120.88,19792.0,108.4639,108.4729,108.419,108.437,19792.0
2018-02-02 14:30:00,120.89,120.92,120.83,120.85,43410.0,108.446,108.4729,108.3921,108.4101,43410.0
2018-02-02 14:35:00,120.85,120.86,120.81,120.81,28777.0,108.4101,108.419,108.3742,108.3742,28777.0
2018-02-02 14:40:00,120.83,120.9,120.81,120.81,43788.0,108.3921,108.4549,108.3742,108.3742,43788.0
2018-02-02 14:45:00,120.81,120.83,120.78,120.8,46054.0,108.3742,108.3921,108.3473,108.3652,46054.0
2018-02-02 14:50:00,120.8,120.81,120.78,120.8,18504.0,108.3652,108.3742,108.3473,108.3652,18504.0
2018-02-02 14:55:00,120.81,120.82,120.76,120.8,21232.0,108.3742,108.3832,108.3293,108.3652,21232.0
2018-02-02 15:00:00,120.79,120.79,120.75,120.75,20670.0,108.3562,108.3562,108.3204,108.3204,20670.0
2018-02-02 15:05:00,120.76,120.8,120.75,120.76,19795.0,108.3293,108.3652,108.3204,108.3293,19795.0
2018-02-02 15:10:00,120.76,120.79,120.75,120.76,9588.0,108.3293,108.3562,108.3204,108.3293,9588.0
2018-02-02 15:15:00,120.75,120.81,120.75,120.79,26429.0,108.3204,108.3742,108.3204,108.3562,26429.0
2018-02-02 15:20:00,120.79,120.8,120.76,120.76,21085.0,108.3562,108.3652,108.3293,108.3293,21085.0
2018-02-02 15:25:00,120.76,120.77,120.7,120.72,42751.0,108.3293,108.3383,108.2755,108.2935,42751.0
2018-02-02 15:30:00,120.7,120.71,120.69,120.7,49444.0,108.2755,108.2845,108.2665,108.2755,49444.0
2018-02-02 15:35:00,120.7,120.71,120.54,120.62,75614.0,108.2755,108.2845,108.132,108.2037,75614.0
2018-02-02 15:40:00,120.65,120.66,120.55,120.56,48054.0,108.2307,108.2396,108.141,108.1499,48054.0
2018-02-02 15:45:00,120.58,120.63,120.5,120.54,109573.0,108.1679,108.2127,108.0961,108.132,109573.0
2018-02-02 15:50:00,120.54,120.65,120.5,120.56,41942.0,108.132,108.2307,108.0961,108.1499,41942.0
2018-02-02 15:55:00,120.57,120.7,120.56,120.62,126885.0,108.1589,108.2755,108.1499,108.2037,126885.0
2018-02-05 09:30:00,119.54,120.32,119.54,120.06,148218.0,107.2349,107.9346,107.2349,107.7014,148218.0
2018-02-05 09:35:00,120.05,120.1,119.91,119.92,179180.0,107.6924,107.7373,107.5668,107.5758,179180.0
2018-02-05 09:40:00,119.92,119.98,119.77,119.82,36977.0,107.5758,107.6296,107.4412,107.4861,36977.0
2018-02-05 09:45:00,119.81,119.95,119.79,119.83,48857.0,107.4771,107.6027,107.4592,107.4951,48857.0
2018-02-05 09:50:00,119.83,119.9,119.64,119.73,34623.0,107.4951,107.5579,107.3246,107.4054,34623.0
2018-02-05 09:55:00,119.77,119.82,119.73,119.8,16151.0,107.4412,107.4861,107.4054,107.4682,16151.0
2018-02-05 10:00:00,119.82,120.05,119.79,120.04,36885.0,107.4861,107.6924,107.4592,107.6835,36885.0
2018-02-05 10:05:00,120.03,120.12,119.91,120.0,107237.0,107.6745,107.7552,107.5668,107.6476,107237.0
2018-02-05 10:10:00,120.04,120.06,119.91,119.91,75829.0,107.6835,107.7014,107.5668,107.5668,75829.0
2018-02-05 10:15:00,119.93,120.08,119.92,120.05,54418.0,107.5848,107.7193,107.5758,107.6924,54418.0
2018-02-05 10:20:00,120.05,120.13,120.0,120.13,27740.0,107.6924,107.7642,107.6476,107.7642,27740.0
2018-02-05 10:25:00,120.11,120.25,120.11,120.23,30238.0,107.7462,107.8718,107.7462,107.8539,30238.0
2018-02-05 10:30:00,120.25,120.31,120.21,120.25,60289.0,107.8718,107.9257,107.836,107.8718,60289.0
2018-02-05 10:35:00,120.28,120.28,120.12,120.17,33403.0,107.8987,107.8987,107.7552,107.8001,33403.0
2018-02-05 10:40:00,120.17,120.26,120.16,120.26,6890.0,107.8001,107.8808,107.7911,107.8808,6890.0
2018-02-05 10:45:00,120.27,120.3,120.17,120.19,26424.0,107.8898,107.9167,107.8001,107.818,26424.0
2018-02-05 10:50:00,120.18,120.2,120.11,120.11,21447.0,107.809,107.827,107.7462,107.7462,21447.0
2018-02-05 10:55:00,120.09,120.17,120.09,120.14,17713.0,107.7283,107.8001,107.7283,107.7732,17713.0
2018-02-05 11:00:00,120.13,120.21,120.13,120.18,52360.0,107.7642,107.836,107.7642,107.809,52360.0
2018-02-05 11:05:00,120.18,120.18,120.0,120.04,26304.0,107.809,107.809,107.6476,107.6835,26304.0
2018-02-05 11:10:00,120.07,120.09,120.06,120.06,4800.0,107.7104,107.7283,107.7014,107.7014,4800.0
2018-02-05 11:15:00,120.05,120.13,120.03,120.03,58902.0,107.6924,107.7642,107.6745,107.6745,58902.0
2018-02-05 11:20:00,120.04,120.04,120.02,120.04,16609.0,107.6835,107.6835,107.6655,107.6835,16609.0
2018-02-05 11:25:00,120.04,120.06,120.0,120.01,9802.0,107.6835,107.7014,107.6476,107.6565,9802.0
2018-02-05 11:30:00,120.0,120.02,119.97,119.97,26370.0,107.6476,107.6655,107.6207,107.6207,26370.0
2018-02-05 11:35:00,119.96,120.01,119.94,120.0,133201.0,107.6117,107.6565,107.5937,107.6476,133201.0
2018-02-05 11:40:00,120.0,120.0,119.93,119.97,8300.0,107.6476,107.6476,107.5848,107.6207,8300.0
2018-02-05 11:45:00,119.95,119.98,119.86,119.96,44060.0,107.6027,107.6296,107.522,107.6117,44060.0
2018-02-05 11:50:00,119.95,120.0,119.94,119.95,12115.0,107.6027,107.6476,107.5937,107.6027,12115.0
2018-02-05 11:55:00,119.95,119.98,119.92,119.98,3200.0,107.6027,107.6296,107.5758,107.6296,3200.0
2018-02-05 12:00:00,119.96,119.98,119.92,119.92,20003.0,107.6117,107.6296,107.5758,107.5758,20003.0
2018-02-05 12:05:00,119.92,119.95,119.79,119.79,22285.0,107.5758,107.6027,107.4592,107.4592,22285.0
2018-02-05 12:10:00,119.78,119.82,119.72,119.82,18168.0,107.4502,107.4861,107.3964,107.4861,18168.0
2018-02-05 12:15:00,119.82,119.87,119.76,119.78,27260.0,107.4861,107.531,107.4323,107.4502,27260.0
2018-02-05 12:20:00,119.75,119.78,119.64,119.7,26610.0,107.4233,107.4502,107.3246,107.3785,26610.0
2018-02-05 12:25:00,119.68,119.76,119.66,119.68,6437.0,107.3605,107.4323,107.3426,107.3605,6437.0
2018-02-05 12:30:00,119.66,119.71,119.65,119.67,13885.0,107.3426,107.3874,107.3336,107.3515,13885.0
2018-02-05 12:35:00,119.67,119.73,119.6,119.71,52580.0,107.3515,107.4054,107.2887,107.3874,52580.0
2018-02-05 12:40:00,119.73,119.79,119.7,119.79,12817.0,107.4054,107.4592,107.3785,107.4592,12817.0
2018-02-05 12:45:00,119.8,119.82,119.75,119.77,8227.0,107.4682,107.4861,107.4233,107.4412,8227.0
2018-02-05 12:50:00,119.75,119.77,119.7,119.71,31082.0,107.4233,107.4412,107.3785,107.3874,31082.0
2018-02-05 12:55:00,119.71,119.72,119.6,119.64,15063.0,107.3874,107.3964,107.2887,107.3246,15063.0
2018-02-05 13:00:00,119.62,119.63,119.41,119.42,50922.0,107.3067,107.3157,107.1183,107.1273,50922.0
2018-02-05 13:05:00,119.44,119.46,119.33,119.42,35162.0,107.1452,107.1632,107.0465,107.1273,35162.0
2018-02-05 13:10:00,119.42,119.54,119.4,119.46,28824.0,107.1273,107.2349,107.1093,107.1632,28824.0
2018-02-05 13:15:00,119.45,119.48,119.25,119.3,111417.0,107.1542,107.1811,106.9748,107.0196,111417.0
2018-02-05 13:20:00,119.29,119.35,119.25,119.25,125394.0,107.0107,107.0645,106.9748,106.9748,125394.0
2018-02-05 13:25:00,119.25,119.42,119.24,119.36,163141.0,106.9748,107.1273,106.9658,107.0734,163141.0
2018-02-05 13:30:00,119.36,119.47,119.36,119.4,32508.0,107.0734,107.1721,107.0734,107.1093,32508.0
2018-02-05 13:35:00,119.4,119.41,119.35,119.37,25579.0,107.1093,107.1183,107.0645,107.0824,25579.0
2018-02-05 13:40:00,119.36,119.37,119.0,119.14,114546.0,107.0734,107.0824,106.7505,106.8761,114546.0
2018-02-05 13:45:00,119.14,119.28,119.12,119.27,47672.0,106.8761,107.0017,106.8582,106.9927,47672.0
2018-02-05 13:50:00,119.27,119.58,119.26,119.53,17199.0,106.9927,107.2708,106.9837,107.2259,17199.0
2018-02-05 13:55:00,119.53,119.54,119.31,119.34,13542.0,107.2259,107.2349,107.0286,107.0555,13542.0
2018-02-05 14:00:00,119.35,119.45,119.3,119.33,9532.0,107.0645,107.1542,107.0196,107.0465,9532.0
2018-02-05 14:05:00,119.34,119.35,119.16,119.16,22300.0,107.0555,107.0645,106.894,106.894,22300.0
2018-02-05 14:10:00,119.16,119.24,119.14,119.2,23911.0,106.894,106.9658,106.8761,106.9299,23911.0
2018-02-05 14:15:00,119.17,119.23,119.06,119.23,29373.0,106.903,106.9568,106.8043,106.9568,29373.0
2018-02-05 14:20:00,119.2,119.28,119.14,119.17,19699.0,106.9299,107.0017,106.8761,106.903,19699.0
2018-02-05 14:25:00,119.16,119.3,119.15,119.15,43413.0,106.894,107.0196,106.8851,106.8851,43413.0
2018-02-05 14:30:00,119.14,119.19,119.13,119.14,23702.0,106.8761,106.9209,106.8671,106.8761,23702.0
2018-02-05 14:35:00,119.14,119.2,119.11,119.16,17896.0,106.8761,106.9299,106.8492,106.894,17896.0
2018-02-05 14:40:00,119.17,119.23,119.12,119.22,40675.0,106.903,106.9568,106.8582,106.9479,40675.0
2018-02-05 14:45:00,119.25,119.27,119.12,119.19,38705.0,106.9748,106.9927,106.8582,106.9209,38705.0
2018-02-05 14:50:00,119.15,119.15,118.99,119.0,95889.0,106.8851,106.8851,106.7415,106.7505,95889.0
2018-02-05 14:55:00,119.0,119.12,119.0,119.04,23544.0,106.7505,106.8582,106.7505,106.7864,23544.0
2018-02-05 15:00:00,119.02,119.05,119.01,119.02,29860.0,106.7684,106.7954,106.7595,106.7684,29860.0
2018-02-05 15:05:00,119.02,119.1,118.5,118.5,97766.0,106.7684,106.8402,106.302,106.302,97766.0
2018-02-05 15:10:00,118.62,118.8,118.5,118.78,196140.0,106.4096,106.5711,106.302,106.5532,196140.0
2018-02-05 15:15:00,118.78,119.0,118.78,118.86,120154.0,106.5532,106.7505,106.5532,106.6249,120154.0
2018-02-05 15:20:00,118.85,119.01,118.66,118.82,87895.0,106.6159,106.7595,106.4455,106.589,87895.0
2018-02-05 15:25:00,118.81,119.01,118.79,118.99,80270.0,106.5801,106.7595,106.5621,106.7415,80270.0
2018-02-05 15:30:00,119.01,119.01,118.78,118.9,102243.0,106.7595,106.7595,106.5532,106.6608,102243.0
2018-02-05 15:35:00,118.91,118.94,118.83,118.9,62194.0,106.6698,106.6967,106.598,106.6608,62194.0
2018-02-05 15:40:00,118.89,118.9,118.77,118.84,64025.0,106.6518,106.6608,106.5442,106.607,64025.0
2018-02-05 15:45:00,118.86,118.86,118.78,118.8,65614.0,106.6249,106.6249,106.5532,106.5711,65614.0
2018-02-05 15:50:00,118.8,118.8,118.55,118.58,119953.0,106.5711,106.5711,106.3468,106.3737,119953.0
2018-02-05 15:55:00,118.57,118.6,117.86,118.16,357352.0,106.3648,106.3917,105.7279,105.997,357352.0
2018-02-06 09:30:00,117.1,117.93,117.0,117.71,246315.0,105.0461,105.7906,104.9564,105.5933,246315.0
2018-02-06 09:35:00,117.75,118.39,117.7,118.36,66310.0,105.6292,106.2033,105.5843,106.1764,66310.0
2018-02-06 09:40:00,118.39,118.72,118.25,118.35,136643.0,106.2033,106.4993,106.0777,106.1674,136643.0
2018-02-06 09:45:00,118.38,118.61,118.31,118.53,45643.0,106.1943,106.4007,106.1315,106.3289,45643.0
2018-02-06 09:50:00,118.6,118.77,118.6,118.75,38420.0,106.3917,106.5442,106.3917,106.5262,38420.0
2018-02-06 09:55:00,118.75,118.77,118.6,118.66,35788.0,106.5262,106.5442,106.3917,106.4455,35788.0
2018-02-06 10:00:00,118.52,118.66,118.49,118.57,16730.0,106.3199,106.4455,106.293,106.3648,16730.0
2018-02-06 10:05:00,118.6,118.73,118.47,118.49,35045.0,106.3917,106.5083,106.2751,106.293,35045.0
2018-02-06 10:10:00,118.49,118.66,118.36,118.39,29802.0,106.293,106.4455,106.1764,106.2033,29802.0
2018-02-06 10:15:00,118.38,118.46,117.7,118.13,74179.0,106.1943,106.2661,105.5843,105.9701,74179.0
2018-02-06 10:20:00,118.1,118.19,117.67,117.67,39695.0,105.9431,106.0239,105.5574,105.5574,39695.0
2018-02-06 10:25:00,117.67,117.99,117.56,117.7,90903.0,105.5574,105.8445,105.4587,105.5843,90903.0
2018-02-06 10:30:00,117.69,117.7,117.59,117.6,62129.0,105.5754,105.5843,105.4856,105.4946,62129.0
2018-02-06 10:35:00,117.62,117.63,117.15,117.29,124245.0,105.5126,105.5215,105.0909,105.2165,124245.0
2018-02-06 10:40:00,117.34,117.6,117.31,117.57,38410.0,105.2614,105.4946,105.2345,105.4677,38410.0
2018-02-06 10:45:00,117.57,117.67,117.55,117.62,10020.0,105.4677,105.5574,105.4498,105.5126,10020.0
2018-02-06 10:50:00,117.58,117.85,117.57,117.81,22356.0,105.4767,105.7189,105.4677,105.683,22356.0
2018-02-06 10:55:00,117.82,117.86,117.52,117.57,62592.0,105.692,105.7279,105.4229,105.4677,62592.0
2018-02-06 11:00:00,117.58,117.7,117.5,117.51,29470.0,105.4767,105.5843,105.4049,105.4139,29470.0
2018-02-06 11:05:00,117.51,117.57,117.28,117.45,60358.0,105.4139,105.4677,105.2076,105.3601,60358.0
2018-02-06 11:10:00,117.47,117.54,117.35,117.47,31683.0,105.378,105.4408,105.2704,105.378,31683.0
2018-02-06 11:15:00,117.46,117.47,117.34,117.43,12120.0,105.369,105.378,105.2614,105.3421,12120.0
2018-02-06 11:20:00,117.43,117.59,117.39,117.45,61193.0,105.3421,105.4856,105.3062,105.3601,61193.0
2018-02-06 11:25:00,117.44,117.55,117.3,117.3,24170.0,105.3511,105.4498,105.2255,105.2255,24170.0
2018-02-06 11:30:00,117.3,117.37,117.0,117.23,52178.0,105.2255,105.2883,104.9564,105.1627,52178.0
2018-02-06 11:35:00,117.19,117.5,117.19,117.25,52729.0,105.1268,105.4049,105.1268,105.1806,52729.0
2018-02-06 11:40:00,117.23,117.26,117.14,117.2,26999.0,105.1627,105.1896,105.082,105.1358,26999.0
2018-02-06 11:45:00,117.19,117.32,117.18,117.18,99945.0,105.1268,105.2434,105.1179,105.1179,99945.0
2018-02-06 11:50:00,117.18,117.57,117.18,117.54,89167.0,105.1179,105.4677,105.1179,105.4408,89167.0
2018-02-06 11:55:00,117.54,117.57,117.51,117.54,13927.0,105.4408,105.4677,105.4139,105.4408,13927.0
2018-02-06 12:00:00,117.55,117.75,117.54,117.72,15997.0,105.4498,105.6292,105.4408,105.6023,15997.0
2018-02-06 12:05:00,117.71,117.75,117.56,117.56,50424.0,105.5933,105.6292,105.4587,105.4587,50424.0
2018-02-06 12:10:00,117.53,117.53,117.35,117.4,59381.0,105.4318,105.4318,105.2704,105.3152,59381.0
2018-02-06 12:15:00,117.4,117.46,117.39,117.39,59872.0,105.3152,105.369,105.3062,105.3062,59872.0
2018-02-06 12:20:00,117.38,117.39,117.28,117.32,9971.0,105.2973,105.3062,105.2076,105.2434,9971.0
2018-02-06 12:25:00,117.32,117.5,117.32,117.47,42212.0,105.2434,105.4049,105.2434,105.378,42212.0
2018-02-06 12:30:00,117.47,117.67,117.31,117.33,58286.0,105.378,105.5574,105.2345,105.2524,58286.0
2018-02-06 12:35:00,117.31,117.36,117.04,117.36,63931.0,105.2345,105.2793,104.9923,105.2793,63931.0
2018-02-06 12:40:00,117.36,117.46,117.35,117.36,43725.0,105.2793,105.369,105.2704,105.2793,43725.0
2018-02-06 12:45:00,117.39,117.45,117.34,117.37,18465.0,105.3062,105.3601,105.2614,105.2883,18465.0
2018-02-06 12:50:00,117.39,117.39,117.3,117.33,12671.0,105.3062,105.3062,105.2255,105.2524,12671.0
2018-02-06 12:55:00,117.36,117.39,117.33,117.36,11210.0,105.2793,105.3062,105.2524,105.2793,11210.0
2018-02-06 13:00:00,117.33,117.34,117.3,117.3,27816.0,105.2524,105.2614,105.2255,105.2255,27816.0
2018-02-06 13:05:00,117.32,117.34,117.1,117.12,37212.0,105.2434,105.2614,105.0461,105.064,37212.0
2018-02-06 13:10:00,117.1,117.15,117.1,117.14,30867.0,105.0461,105.0909,105.0461,105.082,30867.0
2018-02-06 13:15:00,117.13,117.22,117.1,117.18,16683.0,105.073,105.1537,105.0461,105.1179,16683.0
2018-02-06 13:20:00,117.18,117.21,117.1,117.15,7706.0,105.1179,105.1448,105.0461,105.0909,7706.0
2018-02-06 13:25:00,117.14,117.22,117.12,117.21,27415.0,105.082,105.1537,105.064,105.1448,27415.0
2018-02-06 13:30:00,117.16,117.17,117.1,117.11,9245.0,105.0999,105.1089,105.0461,105.0551,9245.0
2018-02-06 13:35:00,117.11,117.2,117.1,117.18,28297.0,105.0551,105.1358,105.0461,105.1179,28297.0
2018-02-06 13:40:00,117.17,117.21,117.1,117.11,13670.0,105.1089,105.1448,105.0461,105.0551,13670.0
2018-02-06 13:45:00,117.11,117.18,117.1,117.15,11300.0,105.0551,105.1179,105.0461,105.0909,11300.0
2018-02-06 13:50:00,117.15,117.26,117.1,117.24,29697.0,105.0909,105.1896,105.0461,105.1717,29697.0
2018-02-06 13:55:00,117.25,117.25,117.11,117.15,13815.0,105.1806,105.1806,105.0551,105.0909,13815.0
2018-02-06 14:00:00,117.16,117.21,117.15,117.19,13037.0,105.0999,105.1448,105.0909,105.1268,13037.0
2018-02-06 14:05:00,117.19,117.2,117.1,117.1,12631.0,105.1268,105.1358,105.0461,105.0461,12631.0
2018-02-06 14:10:00,117.11,117.23,117.1,117.21,30029.0,105.0551,105.1627,105.0461,105.1448,30029.0
2018-02-06 14:15:00,117.17,117.27,117.16,117.16,31910.0,105.1089,105.1986,105.0999,105.0999,31910.0
2018-02-06 14:20:00,117.15,117.21,117.15,117.15,10688.0,105.0909,105.1448,105.0909,105.0909,10688.0
2018-02-06 14:25:00,117.15,117.2,117.11,117.17,16530.0,105.0909,105.1358,105.0551,105.1089,16530.0
2018-02-06 14:30:00,117.15,117.27,117.13,117.16,10099.0,105.0909,105.1986,105.073,105.0999,10099.0
2018-02-06 14:35:00,117.2,117.32,117.19,117.25,35472.0,105.1358,105.2434,105.1268,105.1806,35472.0
2018-02-06 14:40:00,117.28,117.3,117.26,117.3,11247.0,105.2076,105.2255,105.1896,105.2255,11247.0
2018-02-06 14:45:00,117.3,117.3,117.29,117.3,22036.0,105.2255,105.2255,105.2165,105.2255,22036.0
2018-02-06 14:50:00,117.3,117.35,117.29,117.31,53264.0,105.2255,105.2704,105.2165,105.2345,53264.0
2018-02-06 14:55:00,117.32,117.4,117.32,117.32,45303.0,105.2434,105.3152,105.2434,105.2434,45303.0
2018-02-06 15:00:00,117.35,117.41,117.31,117.37,50476.0,105.2704,105.3242,105.2345,105.2883,50476.0
2018-02-06 15:05:00,117.37,117.62,117.32,117.62,57663.0,105.2883,105.5126,105.2434,105.5126,57663.0
2018-02-06 15:10:00,117.59,117.75,117.54,117.7,111836.0,105.4856,105.6292,105.4408,105.5843,111836.0
2018-02-06 15:15:00,117.71,117.74,117.51,117.56,72583.0,105.5933,105.6202,105.4139,105.4587,72583.0
2018-02-06 15:20:00,117.59,117.75,117.55,117.75,27470.0,105.4856,105.6292,105.4498,105.6292,27470.0
2018-02-06 15:25:00,117.75,118.14,117.73,118.13,34975.0,105.6292,105.979,105.6112,105.9701,34975.0
2018-02-06 15:30:00,118.08,118.1,117.85,117.9,49491.0,105.9252,105.9431,105.7189,105.7637,49491.0
2018-02-06 15:35:00,117.88,118.06,117.81,118.03,43173.0,105.7458,105.9073,105.683,105.8804,43173.0
2018-02-06 15:40:00,118.06,118.06,117.97,118.03,27283.0,105.9073,105.9073,105.8265,105.8804,27283.0
2018-02-06 15:45:00,118.02,118.03,117.87,117.88,50698.0,105.8714,105.8804,105.7368,105.7458,50698.0
2018-02-06 15:50:00,117.86,117.99,117.84,117.96,85847.0,105.7279,105.8445,105.7099,105.8176,85847.0
2018-02-06 15:55:00,117.96,118.23,117.94,118.16,96740.0,105.8176,106.0598,105.7996,105.997,96740.0
2018-02-07 09:30:00,118.15,118.19,117.96,118.16,16663.0,105.988,106.0239,105.8176,105.997,16663.0
2018-02-07 09:35:00,118.08,118.16,117.97,118.09,57419.0,105.9252,105.997,105.8265,105.9342,57419.0
2018-02-07 09:40:00,118.04,118.04,117.86,117.88,7162.0,105.8893,105.8893,105.7279,105.7458,7162.0
2018-02-07 09:45:00,117.92,118.09,117.87,117.9,18009.0,105.7817,105.9342,105.7368,105.7637,18009.0
2018-02-07 09:50:00,117.89,118.23,117.87,118.23,34182.0,105.7548,106.0598,105.7368,106.0598,34182.0
2018-02-07 09:55:00,118.23,118.3,118.15,118.15,66161.0,106.0598,106.1226,105.988,105.988,66161.0
2018-02-07 10:00:00,118.19,118.19,117.95,118.0,64836.0,106.0239,106.0239,105.8086,105.8534,64836.0
2018-02-07 10:05:00,117.98,118.18,117.98,118.1,46455.0,105.8355,106.0149,105.8355,105.9431,46455.0
2018-02-07 10:10:00,118.1,118.29,118.1,118.14,16753.0,105.9431,106.1136,105.9431,105.979,16753.0
2018-02-07 10:15:00,118.15,118.18,118.11,118.16,9861.0,105.988,106.0149,105.9521,105.997,9861.0
2018-02-07 10:20:00,118.2,118.2,117.94,117.95,10733.0,106.0329,106.0329,105.7996,105.8086,10733.0
2018-02-07 10:25:00,117.94,117.99,117.9,117.9,7800.0,105.7996,105.8445,105.7637,105.7637,7800.0
2018-02-07 10:30:00,117.91,117.93,117.61,117.61,4917.0,105.7727,105.7906,105.5036,105.5036,4917.0
2018-02-07 10:35:00,117.66,117.7,117.17,117.45,61454.0,105.5484,105.5843,105.1089,105.3601,61454.0
2018-02-07 10:40:00,117.46,117.49,117.36,117.48,11153.0,105.369,105.3959,105.2793,105.387,11153.0
2018-02-07 10:45:00,117.46,117.74,117.45,117.56,13299.0,105.369,105.6202,105.3601,105.4587,13299.0
2018-02-07 10:50:00,117.51,117.67,117.5,117.61,32130.0,105.4139,105.5574,105.4049,105.5036,32130.0
2018-02-07 10:55:00,117.57,117.57,117.34,117.37,28405.0,105.4677,105.4677,105.2614,105.2883,28405.0
2018-02-07 11:00:00,117.42,117.45,117.24,117.36,70450.0,105.3331,105.3601,105.1717,105.2793,70450.0
2018-02-07 11:05:00,117.36,117.36,116.66,116.97,159555.0,105.2793,105.2793,104.6514,104.9295,159555.0
2018-02-07 11:10:00,116.99,117.39,116.99,117.19,105708.0,104.9474,105.3062,104.9474,105.1268,105708.0
2018-02-07 11:15:00,117.19,117.28,117.15,117.26,42990.0,105.1268,105.2076,105.0909,105.1896,42990.0
2018-02-07 11:20:00,117.26,117.3,117.15,117.3,36601.0,105.1896,105.2255,105.0909,105.2255,36601.0
2018-02-07 11:25:00,117.3,117.39,117.17,117.21,81470.0,105.2255,105.3062,105.1089,105.1448,81470.0
2018-02-07 11:30:00,117.21,117.25,117.17,117.23,52595.0,105.1448,105.1806,105.1089,105.1627,52595.0
2018-02-07 11:35:00,117.23,117.31,117.2,117.27,29501.0,105.1627,105.2345,105.1358,105.1986,29501.0
2018-02-07 11:40:00,117.31,117.31,117.18,117.23,31720.0,105.2345,105.2345,105.1179,105.1627,31720.0
2018-02-07 11:45:00,117.28,117.31,117.01,117.17,35550.0,105.2076,105.2345,104.9654,105.1089,35550.0
2018-02-07 11:50:00,117.17,117.27,117.16,117.17,12924.0,105.1089,105.1986,105.0999,105.1089,12924.0
2018-02-07 11:55:00,117.16,117.16,117.09,117.12,9230.0,105.0999,105.0999,105.0371,105.064,9230.0
2018-02-07 12:00:00,117.16,117.16,117.09,117.11,33899.0,105.0999,105.0999,105.0371,105.0551,33899.0
2018-02-07 12:05:00,117.1,117.15,117.05,117.06,68229.0,105.0461,105.0909,105.0012,105.0102,68229.0
2018-02-07 12:10:00,117.09,117.11,117.03,117.07,10320.0,105.0371,105.0551,104.9833,105.0192,10320.0
2018-02-07 12:15:00,117.06,117.06,116.9,116.93,77399.0,105.0102,105.0102,104.8667,104.8936,77399.0
2018-02-07 12:20:00,116.92,117.06,116.91,116.96,65735.0,104.8846,105.0102,104.8756,104.9205,65735.0
2018-02-07 12:25:00,116.96,117.41,116.7,116.9,49028.0,104.9205,105.3242,104.6873,104.8667,49028.0
2018-02-07 12:30:00,116.9,117.01,116.83,116.86,28791.0,104.8667,104.9654,104.8039,104.8308,28791.0
2018-02-07 12:35:00,116.89,116.94,116.78,116.9,36813.0,104.8577,104.9026,104.759,104.8667,36813.0
2018-02-07 12:40:00,116.91,116.92,116.75,116.76,150444.0,104.8756,104.8846,104.7321,104.7411,150444.0
2018-02-07 12:45:00,116.77,117.35,116.65,116.7,124513.0,104.7501,105.2704,104.6424,104.6873,124513.0
2018-02-07 12:50:00,116.71,116.75,116.69,116.7,18570.0,104.6962,104.7321,104.6783,104.6873,18570.0
2018-02-07 12:55:00,116.72,116.72,116.44,116.54,37558.0,104.7052,104.7052,104.454,104.5437,37558.0
2018-02-07 13:00:00,116.54,116.54,116.27,116.49,65296.0,104.5437,104.5437,104.3015,104.4989,65296.0
2018-02-07 13:05:00,116.45,116.49,116.24,116.43,37008.0,104.463,104.4989,104.2746,104.4451,37008.0
2018-02-07 13:10:00,116.44,116.55,116.24,116.29,57239.0,104.454,104.5527,104.2746,104.3195,57239.0
2018-02-07 13:15:00,116.29,116.64,116.28,116.64,51131.0,104.3195,104.6334,104.3105,104.6334,51131.0
2018-02-07 13:20:00,116.66,116.67,116.45,116.52,44884.0,104.6514,104.6603,104.463,104.5258,44884.0
2018-02-07 13:25:00,116.5,116.5,116.34,116.5,40777.0,104.5078,104.5078,104.3643,104.5078,40777.0
2018-02-07 13:30:00,116.49,116.56,116.44,116.52,39882.0,104.4989,104.5617,104.454,104.5258,39882.0
2018-02-07 13:35:00,116.53,116.86,116.49,116.69,83787.0,104.5348,104.8308,104.4989,104.6783,83787.0
2018-02-07 13:40:00,116.71,116.9,116.61,116.88,10506.0,104.6962,104.8667,104.6065,104.8487,10506.0
2018-02-07 13:45:00,116.89,116.95,116.79,116.84,18010.0,104.8577,104.9115,104.768,104.8129,18010.0
2018-02-07 13:50:00,116.81,116.84,116.77,116.82,11705.0,104.7859,104.8129,104.7501,104.7949,11705.0
2018-02-07 13:55:00,116.84,116.9,116.8,116.88,9900.0,104.8129,104.8667,104.777,104.8487,9900.0
2018-02-07 14:00:00,116.86,116.86,116.75,116.77,8600.0,104.8308,104.8308,104.7321,104.7501,8600.0
2018-02-07 14:05:00,116.75,116.75,116.55,116.63,7957.0,104.7321,104.7321,104.5527,104.6245,7957.0
2018-02-07 14:10:00,116.64,116.67,116.46,116.51,16998.0,104.6334,104.6603,104.472,104.5168,16998.0
2018-02-07 14:15:00,116.49,116.7,116.49,116.59,14313.0,104.4989,104.6873,104.4989,104.5886,14313.0
2018-02-07 14:20:00,116.58,116.58,116.4,116.43,14530.0,104.5796,104.5796,104.4181,104.4451,14530.0
2018-02-07 14:25:00,116.44,116.63,116.44,116.62,16362.0,104.454,104.6245,104.454,104.6155,16362.0
2018-02-07 14:30:00,116.61,116.66,116.5,116.5,10701.0,104.6065,104.6514,104.5078,104.5078,10701.0
2018-02-07 14:35:00,116.53,116.53,116.41,116.44,13782.0,104.5348,104.5348,104.4271,104.454,13782.0
2018-02-07 14:40:00,116.45,116.47,116.41,116.47,9284.0,104.463,104.4809,104.4271,104.4809,9284.0
2018-02-07 14:45:00,116.52,116.52,116.4,116.41,31954.0,104.5258,104.5258,104.4181,104.4271,31954.0
2018-02-07 14:50:00,116.41,116.42,116.3,116.35,27861.0,104.4271,104.4361,104.3284,104.3733,27861.0
2018-02-07 14:55:00,116.38,116.55,116.37,116.55,21811.0,104.4002,104.5527,104.3912,104.5527,21811.0
2018-02-07 15:00:00,116.52,116.58,116.44,116.53,28974.0,104.5258,104.5796,104.454,104.5348,28974.0
2018-02-07 15:05:00,116.55,116.55,116.44,116.52,23753.0,104.5527,104.5527,104.454,104.5258,23753.0
2018-02-07 15:10:00,116.53,116.53,116.4,116.41,14416.0,104.5348,104.5348,104.4181,104.4271,14416.0
2018-02-07 15:15:00,116.45,116.5,116.42,116.47,27526.0,104.463,104.5078,104.4361,104.4809,27526.0
2018-02-07 15:20:00,116.46,116.46,116.38,116.39,34161.0,104.472,104.472,104.4002,104.4092,34161.0
2018-02-07 15:25:00,116.39,116.43,116.36,116.4,19558.0,104.4092,104.4451,104.3823,104.4181,19558.0
2018-02-07 15:30:00,116.4,116.58,116.39,116.58,47976.0,104.4181,104.5796,104.4092,104.5796,47976.0
2018-02-07 15:35:00,116.58,116.85,116.56,116.85,84043.0,104.5796,104.8218,104.5617,104.8218,84043.0
2018-02-07 15:40:00,116.85,116.85,116.79,116.8,107537.0,104.8218,104.8218,104.768,104.777,107537.0
2018-02-07 15:45:00,116.8,116.81,116.7,116.79,49344.0,104.777,104.7859,104.6873,104.768,49344.0
2018-02-07 15:50:00,116.78,116.8,116.67,116.76,125164.0,104.759,104.777,104.6603,104.7411,125164.0
2018-02-07 15:55:00,116.79,116.8,116.35,116.43,96167.0,104.768,104.777,104.3733,104.4451,96167.0
2018-02-08 09:30:00,118.25,118.46,118.09,118.42,165415.0,106.0777,106.2661,105.9342,106.2302,165415.0
2018-02-08 09:35:00,118.35,118.75,118.13,118.55,130039.0,106.1674,106.5262,105.9701,106.3468,130039.0
2018-02-08 09:40:00,118.55,118.56,118.0,118.28,198255.0,106.3468,106.3558,105.8534,106.1046,198255.0
2018-02-08 09:45:00,118.24,118.36,118.0,118.04,109638.0,106.0687,106.1764,105.8534,105.8893,109638.0
2018-02-08 09:50:00,118.04,118.09,117.45,117.45,109228.0,105.8893,105.9342,105.3601,105.3601,109228.0
2018-02-08 09:55:00,117.5,117.75,117.37,117.7,119248.0,105.4049,105.6292,105.2883,105.5843,119248.0
2018-02-08 10:00:00,117.67,117.69,117.46,117.67,31994.0,105.5574,105.5754,105.369,105.5574,31994.0
2018-02-08 10:05:00,117.68,117.84,117.65,117.67,36426.0,105.5664,105.7099,105.5395,105.5574,36426.0
2018-02-08 10:10:00,117.72,117.72,117.45,117.6,29713.0,105.6023,105.6023,105.3601,105.4946,29713.0
2018-02-08 10:15:00,117.57,117.67,117.57,117.58,36343.0,105.4677,105.5574,105.4677,105.4767,36343.0
2018-02-08 10:20:00,117.55,117.62,117.5,117.51,22695.0,105.4498,105.5126,105.4049,105.4139,22695.0
2018-02-08 10:25:00,117.5,117.61,117.4,117.4,127084.0,105.4049,105.5036,105.3152,105.3152,127084.0
2018-02-08 10:30:00,117.38,117.41,116.9,117.0,81423.0,105.2973,105.3242,104.8667,104.9564,81423.0
2018-02-08 10:35:00,116.97,117.1,116.83,117.06,88450.0,104.9295,105.0461,104.8039,105.0102,88450.0
2018-02-08 10:40:00,117.07,117.22,117.05,117.22,84355.0,105.0192,105.1537,105.0012,105.1537,84355.0
2018-02-08 10:45:00,117.2,117.21,116.97,117.0,80170.0,105.1358,105.1448,104.9295,104.9564,80170.0
2018-02-08 10:50:00,117.01,117.06,116.84,116.86,56361.0,104.9654,105.0102,104.8129,104.8308,56361.0
2018-02-08 10:55:00,116.86,116.95,116.83,116.95,34486.0,104.8308,104.9115,104.8039,104.9115,34486.0
2018-02-08 11:00:00,116.98,117.03,116.8,116.95,37865.0,104.9384,104.9833,104.777,104.9115,37865.0
2018-02-08 11:05:00,116.96,117.04,116.85,117.0,42381.0,104.9205,104.9923,104.8218,104.9564,42381.0
2018-02-08 11:10:00,117.0,117.0,116.47,116.53,59053.0,104.9564,104.9564,104.4809,104.5348,59053.0
2018-02-08 11:15:00,116.54,116.76,116.53,116.69,47131.0,104.5437,104.7411,104.5348,104.6783,47131.0
2018-02-08 11:20:00,116.7,116.73,116.52,116.54,32731.0,104.6873,104.7142,104.5258,104.5437,32731.0
2018-02-08 11:25:00,116.55,116.76,116.5,116.53,98008.0,104.5527,104.7411,104.5078,104.5348,98008.0
2018-02-08 11:30:00,116.53,116.59,116.46,116.46,46610.0,104.5348,104.5886,104.472,104.472,46610.0
2018-02-08 11:35:00,116.48,116.52,116.36,116.4,66894.0,104.4899,104.5258,104.3823,104.4181,66894.0
2018-02-08 11:40:00,116.38,116.55,116.36,116.55,157762.0,104.4002,104.5527,104.3823,104.5527,157762.0
2018-02-08 11:45:00,116.54,116.88,116.54,116.66,104429.0,104.5437,104.8487,104.5437,104.6514,104429.0
2018-02-08 11:50:00,116.67,116.92,116.54,116.92,39916.0,104.6603,104.8846,104.5437,104.8846,39916.0
2018-02-08 11:55:00,116.92,117.2,116.87,117.06,54276.0,104.8846,105.1358,104.8398,105.0102,54276.0
2018-02-08 12:00:00,117.06,117.07,116.74,116.77,59973.0,105.0102,105.0192,104.7231,104.7501,59973.0
2018-02-08 12:05:00,116.75,116.75,116.43,116.57,46591.0,104.7321,104.7321,104.4451,104.5706,46591.0
2018-02-08 12:10:00,116.55,116.67,116.48,116.53,51243.0,104.5527,104.6603,104.4899,104.5348,51243.0
2018-02-08 12:15:00,116.54,117.0,116.53,116.62,43350.0,104.5437,104.9564,104.5348,104.6155,43350.0
2018-02-08 12:20:00,116.62,116.75,116.55,116.66,63318.0,104.6155,104.7321,104.5527,104.6514,63318.0
2018-02-08 12:25:00,116.64,116.66,116.55,116.55,43541.0,104.6334,104.6514,104.5527,104.5527,43541.0
2018-02-08 12:30:00,116.57,116.9,116.53,116.77,67771.0,104.5706,104.8667,104.5348,104.7501,67771.0
2018-02-08 12:35:00,116.78,116.8,116.65,116.65,25204.0,104.759,104.777,104.6424,104.6424,25204.0
2018-02-08 12:40:00,116.65,116.91,116.57,116.86,39131.0,104.6424,104.8756,104.5706,104.8308,39131.0
2018-02-08 12:45:00,116.86,116.86,116.58,116.67,53878.0,104.8308,104.8308,104.5796,104.6603,53878.0
2018-02-08 12:50:00,116.74,116.74,116.6,116.62,37245.0,104.7231,104.7231,104.5976,104.6155,37245.0
2018-02-08 12:55:00,116.63,116.73,116.41,116.43,173729.0,104.6245,104.7142,104.4271,104.4451,173729.0
2018-02-08 13:00:00,116.43,116.47,116.41,116.42,32389.0,104.4451,104.4809,104.4271,104.4361,32389.0
2018-02-08 13:05:00,116.43,116.53,116.3,116.48,20412.0,104.4451,104.5348,104.3284,104.4899,20412.0
2018-02-08 13:10:00,116.46,116.57,116.34,116.45,19440.0,104.472,104.5706,104.3643,104.463,19440.0
2018-02-08 13:15:00,116.45,116.61,116.43,116.5,41828.0,104.463,104.6065,104.4451,104.5078,41828.0
2018-02-08 13:20:00,116.5,116.63,116.44,116.46,29579.0,104.5078,104.6245,104.454,104.472,29579.0
2018-02-08 13:25:00,116.48,116.49,116.34,116.34,12732.0,104.4899,104.4989,104.3643,104.3643,12732.0
2018-02-08 13:30:00,116.33,116.38,116.3,116.32,27698.0,104.3553,104.4002,104.3284,104.3464,27698.0
2018-02-08 13:35:00,116.32,116.46,116.31,116.46,39687.0,104.3464,104.472,104.3374,104.472,39687.0
2018-02-08 13:40:00,116.45,116.47,116.32,116.43,62765.0,104.463,104.4809,104.3464,104.4451,62765.0
2018-02-08 13:45:00,116.44,116.52,116.26,116.32,97330.0,104.454,104.5258,104.2926,104.3464,97330.0
2018-02-08 13:50:00,116.32,116.48,116.3,116.47,65859.0,104.3464,104.4899,104.3284,104.4809,65859.0
2018-02-08 13:55:00,116.48,116.48,116.34,116.4,39973.0,104.4899,104.4899,104.3643,104.4181,39973.0
2018-02-08 14:00:00,116.4,116.41,116.24,116.28,37913.0,104.4181,104.4271,104.2746,104.3105,37913.0
2018-02-08 14:05:00,116.31,116.47,116.26,116.37,27800.0,104.3374,104.4809,104.2926,104.3912,27800.0
2018-02-08 14:10:00,116.37,116.5,116.36,116.4,15728.0,104.3912,104.5078,104.3823,104.4181,15728.0
2018-02-08 14:15:00,116.4,116.55,116.37,116.5,36000.0,104.4181,104.5527,104.3912,104.5078,36000.0
2018-02-08 14:20:00,116.49,116.5,116.33,116.35,22142.0,104.4989,104.5078,104.3553,104.3733,22142.0
2018-02-08 14:25:00,116.37,116.39,116.24,116.25,24977.0,104.3912,104.4092,104.2746,104.2836,24977.0
2018-02-08 14:30:00,116.25,116.3,116.1,116.2,65758.0,104.2836,104.3284,104.149,104.2387,65758.0
2018-02-08 14:35:00,116.2,116.2,116.08,116.13,45400.0,104.2387,104.2387,104.1311,104.1759,45400.0
2018-02-08 14:40:00,116.12,116.2,116.08,116.11,72567.0,104.167,104.2387,104.1311,104.158,72567.0
2018-02-08 14:45:00,116.11,116.2,115.89,115.91,109828.0,104.158,104.2387,103.9606,103.9786,109828.0
2018-02-08 14:50:00,115.91,115.94,115.78,115.89,43781.0,103.9786,104.0055,103.862,103.9606,43781.0
2018-02-08 14:55:00,115.89,116.25,115.87,116.25,64719.0,103.9606,104.2836,103.9427,104.2836,64719.0
2018-02-08 15:00:00,116.26,116.26,116.07,116.14,62130.0,104.2926,104.2926,104.1221,104.1849,62130.0
2018-02-08 15:05:00,116.14,116.14,115.99,116.02,52848.0,104.1849,104.1849,104.0503,104.0773,52848.0
2018-02-08 15:10:00,116.03,116.08,115.99,116.05,45694.0,104.0862,104.1311,104.0503,104.1042,45694.0
2018-02-08 15:15:00,116.06,116.1,116.0,116.03,40848.0,104.1131,104.149,104.0593,104.0862,40848.0
2018-02-08 15:20:00,116.02,116.05,115.81,115.97,38212.0,104.0773,104.1042,103.8889,104.0324,38212.0
2018-02-08 15:25:00,115.97,116.0,115.9,115.9,39905.0,104.0324,104.0593,103.9696,103.9696,39905.0
2018-02-08 15:30:00,115.9,116.26,115.9,116.1,63395.0,103.9696,104.2926,103.9696,104.149,63395.0
2018-02-08 15:35:00,116.01,116.04,115.94,115.94,35601.0,104.0683,104.0952,104.0055,104.0055,35601.0
2018-02-08 15:40:00,115.94,115.96,115.76,115.93,61462.0,104.0055,104.0234,103.844,103.9965,61462.0
2018-02-08 15:45:00,115.92,116.02,115.9,116.01,79359.0,103.9876,104.0773,103.9696,104.0683,79359.0
2018-02-08 15:50:00,116.01,116.02,115.91,115.91,110172.0,104.0683,104.0773,103.9786,103.9786,110172.0
2018-02-08 15:55:00,115.92,115.96,115.83,115.92,140387.0,103.9876,104.0234,103.9068,103.9876,140387.0
2018-02-09 09:30:00,116.24,116.34,116.09,116.29,123513.0,104.2746,104.3643,104.1401,104.3195,123513.0
2018-02-09 09:35:00,116.25,116.26,115.63,115.63,130796.0,104.2836,104.2926,103.7274,103.7274,130796.0
2018-02-09 09:40:00,115.79,115.87,115.51,115.59,162712.0,103.8709,103.9427,103.6198,103.6915,162712.0
2018-02-09 09:45:00,115.6,116.23,115.6,116.17,109514.0,103.7005,104.2656,103.7005,104.2118,109514.0
2018-02-09 09:50:00,116.14,116.26,116.02,116.22,42179.0,104.1849,104.2926,104.0773,104.2567,42179.0
2018-02-09 09:55:00,116.25,116.3,116.08,116.1,20994.0,104.2836,104.3284,104.1311,104.149,20994.0
2018-02-09 10:00:00,116.15,116.33,115.85,115.99,28943.0,104.1939,104.3553,103.9248,104.0503,28943.0
2018-02-09 10:05:00,115.98,116.02,115.83,115.99,60876.0,104.0414,104.0773,103.9068,104.0503,60876.0
2018-02-09 10:10:00,116.02,116.03,115.93,115.99,16300.0,104.0773,104.0862,103.9965,104.0503,16300.0
2018-02-09 10:15:00,115.94,116.05,115.94,116.01,18511.0,104.0055,104.1042,104.0055,104.0683,18511.0
2018-02-09 10:20:00,116.0,116.01,115.83,115.83,24700.0,104.0593,104.0683,103.9068,103.9068,24700.0
2018-02-09 10:25:00,115.83,115.95,115.83,115.92,18984.0,103.9068,104.0145,103.9068,103.9876,18984.0
2018-02-09 10:30:00,115.93,115.95,115.86,115.91,18113.0,103.9965,104.0145,103.9337,103.9786,18113.0
2018-02-09 10:35:00,115.89,115.95,115.65,115.65,27750.0,103.9606,104.0145,103.7453,103.7453,27750.0
2018-02-09 10:40:00,115.65,115.67,115.54,115.61,38682.0,103.7453,103.7633,103.6467,103.7095,38682.0
2018-02-09 10:45:00,115.6,115.6,115.05,115.13,98100.0,103.7005,103.7005,103.2071,103.2789,98100.0
2018-02-09 10:50:00,115.17,115.42,115.16,115.42,30325.0,103.3148,103.539,103.3058,103.539,30325.0
2018-02-09 10:55:00,115.42,115.7,115.42,115.59,51613.0,103.539,103.7902,103.539,103.6915,51613.0
2018-02-09 11:00:00,115.6,115.9,115.58,115.9,23583.0,103.7005,103.9696,103.6826,103.9696,23583.0
2018-02-09 11:05:00,115.9,115.92,115.83,115.87,36530.0,103.9696,103.9876,103.9068,103.9427,36530.0
2018-02-09 11:10:00,115.87,115.91,115.73,115.73,16200.0,103.9427,103.9786,103.8171,103.8171,16200.0
2018-02-09 11:15:00,115.76,115.78,115.46,115.58,26704.0,103.844,103.862,103.5749,103.6826,26704.0
2018-02-09 11:20:00,115.62,115.65,115.5,115.5,20849.0,103.7184,103.7453,103.6108,103.6108,20849.0
2018-02-09 11:25:00,115.5,115.5,115.29,115.36,27036.0,103.6108,103.6108,103.4224,103.4852,27036.0
2018-02-09 11:30:00,115.36,115.55,115.36,115.47,10850.0,103.4852,103.6556,103.4852,103.5839,10850.0
2018-02-09 11:35:00,115.47,115.65,115.47,115.56,14652.0,103.5839,103.7453,103.5839,103.6646,14652.0
2018-02-09 11:40:00,115.6,115.78,115.58,115.78,50204.0,103.7005,103.862,103.6826,103.862,50204.0
2018-02-09 11:45:00,115.72,115.75,115.61,115.61,13100.0,103.8081,103.8351,103.7095,103.7095,13100.0
2018-02-09 11:50:00,115.61,115.61,115.5,115.53,26400.0,103.7095,103.7095,103.6108,103.6377,26400.0
2018-02-09 11:55:00,115.53,115.54,115.47,115.47,31707.0,103.6377,103.6467,103.5839,103.5839,31707.0
2018-02-09 12:00:00,115.49,115.49,115.45,115.46,18313.0,103.6018,103.6018,103.5659,103.5749,18313.0
2018-02-09 12:05:00,115.45,115.46,115.36,115.36,37811.0,103.5659,103.5749,103.4852,103.4852,37811.0
2018-02-09 12:10:00,115.38,115.4,115.34,115.34,24462.0,103.5031,103.5211,103.4673,103.4673,24462.0
2018-02-09 12:15:00,115.34,115.35,115.24,115.25,54790.0,103.4673,103.4762,103.3775,103.3865,54790.0
2018-02-09 12:20:00,115.27,115.32,115.21,115.23,53733.0,103.4045,103.4493,103.3506,103.3686,53733.0
2018-02-09 12:25:00,115.24,115.27,115.18,115.18,27360.0,103.3775,103.4045,103.3237,103.3237,27360.0
2018-02-09 12:30:00,115.17,115.21,115.16,115.19,29596.0,103.3148,103.3506,103.3058,103.3327,29596.0
2018-02-09 12:35:00,115.16,115.18,115.14,115.14,34648.0,103.3058,103.3237,103.2878,103.2878,34648.0
2018-02-09 12:40:00,115.14,115.15,115.09,115.11,33624.0,103.2878,103.2968,103.243,103.2609,33624.0
2018-02-09 12:45:00,115.1,115.1,114.77,114.93,118235.0,103.252,103.252,102.9559,103.0995,118235.0
2018-02-09 12:50:00,114.87,115.07,114.8,115.04,38451.0,103.0456,103.225,102.9828,103.1981,38451.0
2018-02-09 12:55:00,115.03,115.28,115.01,115.2,82568.0,103.1892,103.4134,103.1712,103.3417,82568.0
2018-02-09 13:00:00,115.2,115.23,115.02,115.05,46158.0,103.3417,103.3686,103.1802,103.2071,46158.0
2018-02-09 13:05:00,115.04,115.15,115.02,115.1,36922.0,103.1981,103.2968,103.1802,103.252,36922.0
2018-02-09 13:10:00,115.1,115.22,115.05,115.2,16210.0,103.252,103.3596,103.2071,103.3417,16210.0
2018-02-09 13:15:00,115.21,115.25,115.05,115.19,22216.0,103.3506,103.3865,103.2071,103.3327,22216.0
2018-02-09 13:20:00,115.24,115.35,115.06,115.1,32909.0,103.3775,103.4762,103.2161,103.252,32909.0
2018-02-09 13:25:00,115.08,115.21,115.08,115.15,60862.0,103.234,103.3506,103.234,103.2968,60862.0
2018-02-09 13:30:00,115.15,115.23,115.1,115.19,26760.0,103.2968,103.3686,103.252,103.3327,26760.0
2018-02-09 13:35:00,115.19,115.28,115.05,115.15,47715.0,103.3327,103.4134,103.2071,103.2968,47715.0
2018-02-09 13:40:00,115.16,115.27,115.15,115.2,23169.0,103.3058,103.4045,103.2968,103.3417,23169.0
2018-02-09 13:45:00,115.22,115.39,115.19,115.36,23403.0,103.3596,103.5121,103.3327,103.4852,23403.0
2018-02-09 13:50:00,115.34,115.58,115.33,115.57,25547.0,103.4673,103.6826,103.4583,103.6736,25547.0
2018-02-09 13:55:00,115.58,115.79,115.58,115.72,39277.0,103.6826,103.8709,103.6826,103.8081,39277.0
2018-02-09 14:00:00,115.71,115.87,115.52,115.84,31692.0,103.7992,103.9427,103.6287,103.9158,31692.0
2018-02-09 14:05:00,115.82,115.99,115.53,115.64,87214.0,103.8978,104.0503,103.6377,103.7364,87214.0
2018-02-09 14:10:00,115.64,115.89,115.64,115.85,14676.0,103.7364,103.9606,103.7364,103.9248,14676.0
2018-02-09 14:15:00,115.86,116.09,115.82,116.06,45928.0,103.9337,104.1401,103.8978,104.1131,45928.0
2018-02-09 14:20:00,116.09,116.35,116.07,116.35,51088.0,104.1401,104.3733,104.1221,104.3733,51088.0
2018-02-09 14:25:00,116.35,116.55,116.1,116.21,64512.0,104.3733,104.5527,104.149,104.2477,64512.0
2018-02-09 14:30:00,116.22,116.31,116.1,116.12,72701.0,104.2567,104.3374,104.149,104.167,72701.0
2018-02-09 14:35:00,116.18,116.23,116.06,116.13,55056.0,104.2208,104.2656,104.1131,104.1759,55056.0
2018-02-09 14:40:00,116.13,116.2,115.78,115.83,29050.0,104.1759,104.2387,103.862,103.9068,29050.0
2018-02-09 14:45:00,115.9,115.97,115.84,115.84,18986.0,103.9696,104.0324,103.9158,103.9158,18986.0
2018-02-09 14:50:00,115.83,116.0,115.79,115.98,26468.0,103.9068,104.0593,103.8709,104.0414,26468.0
2018-02-09 14:55:00,115.98,116.11,115.92,116.05,22482.0,104.0414,104.158,103.9876,104.1042,22482.0
2018-02-09 15:00:00,116.03,116.07,115.89,116.03,9697.0,104.0862,104.1221,103.9606,104.0862,9697.0
2018-02-09 15:05:00,116.06,116.06,115.8,115.84,22362.0,104.1131,104.1131,103.8799,103.9158,22362.0
2018-02-09 15:10:00,115.81,115.91,115.68,115.89,41876.0,103.8889,103.9786,103.7723,103.9606,41876.0
2018-02-09 15:15:00,115.9,115.9,115.73,115.79,29153.0,103.9696,103.9696,103.8171,103.8709,29153.0
2018-02-09 15:20:00,115.81,115.92,115.79,115.84,14857.0,103.8889,103.9876,103.8709,103.9158,14857.0
2018-02-09 15:25:00,115.81,115.89,115.65,115.73,38645.0,103.8889,103.9606,103.7453,103.8171,38645.0
2018-02-09 15:30:00,115.78,115.88,115.58,115.77,28675.0,103.862,103.9517,103.6826,103.853,28675.0
2018-02-09 15:35:00,115.76,116.03,115.75,115.88,35058.0,103.844,104.0862,103.8351,103.9517,35058.0
2018-02-09 15:40:00,115.88,115.94,115.75,115.9,65191.0,103.9517,104.0055,103.8351,103.9696,65191.0
2018-02-09 15:45:00,115.98,116.49,115.96,116.38,56694.0,104.0414,104.4989,104.0234,104.4002,56694.0
2018-02-09 15:50:00,116.35,116.35,115.75,115.96,102677.0,104.3733,104.3733,103.8351,104.0234,102677.0
2018-02-09 15:55:00,115.9,116.07,115.75,115.79,101943.0,103.9696,104.1221,103.8351,103.8709,101943.0
2018-02-12 09:30:00,116.3,116.49,116.18,116.46,28824.0,104.3284,104.4989,104.2208,104.472,28824.0
2018-02-12 09:35:00,116.49,116.7,116.46,116.66,69948.0,104.4989,104.6873,104.472,104.6514,69948.0
2018-02-12 09:40:00,116.63,116.69,116.39,116.65,30299.0,104.6245,104.6783,104.4092,104.6424,30299.0
2018-02-12 09:45:00,116.63,116.72,116.47,116.51,68956.0,104.6245,104.7052,104.4809,104.5168,68956.0
2018-02-12 09:50:00,116.52,116.59,116.46,116.52,62272.0,104.5258,104.5886,104.472,104.5258,62272.0
2018-02-12 09:55:00,116.52,116.57,116.42,116.48,20348.0,104.5258,104.5706,104.4361,104.4899,20348.0
2018-02-12 10:00:00,116.48,116.52,116.42,116.49,23122.0,104.4899,104.5258,104.4361,104.4989,23122.0
2018-02-12 10:05:00,116.51,116.51,116.42,116.49,21589.0,104.5168,104.5168,104.4361,104.4989,21589.0
2018-02-12 10:10:00,116.49,116.54,116.36,116.38,40050.0,104.4989,104.5437,104.3823,104.4002,40050.0
2018-02-12 10:15:00,116.36,116.36,116.17,116.19,31508.0,104.3823,104.3823,104.2118,104.2298,31508.0
2018-02-12 10:20:00,116.19,116.19,115.98,116.07,31604.0,104.2298,104.2298,104.0414,104.1221,31604.0
2018-02-12 10:25:00,116.08,116.13,116.01,116.13,12289.0,104.1311,104.1759,104.0683,104.1759,12289.0
2018-02-12 10:30:00,116.15,116.28,116.03,116.25,25388.0,104.1939,104.3105,104.0862,104.2836,25388.0
2018-02-12 10:35:00,116.26,116.44,116.16,116.34,22190.0,104.2926,104.454,104.2028,104.3643,22190.0
2018-02-12 10:40:00,116.34,116.35,116.25,116.31,19072.0,104.3643,104.3733,104.2836,104.3374,19072.0
2018-02-12 10:45:00,116.35,116.39,116.32,116.38,16047.0,104.3733,104.4092,104.3464,104.4002,16047.0
2018-02-12 10:50:00,116.38,116.38,116.19,116.3,12827.0,104.4002,104.4002,104.2298,104.3284,12827.0
2018-02-12 10:55:00,116.23,116.38,116.23,116.37,4988.0,104.2656,104.4002,104.2656,104.3912,4988.0
2018-02-12 11:00:00,116.4,116.47,116.23,116.24,21625.0,104.4181,104.4809,104.2656,104.2746,21625.0
2018-02-12 11:05:00,116.22,116.26,116.08,116.08,16904.0,104.2567,104.2926,104.1311,104.1311,16904.0
2018-02-12 11:10:00,116.05,116.17,115.99,116.17,23964.0,104.1042,104.2118,104.0503,104.2118,23964.0
2018-02-12 11:15:00,116.18,116.2,116.01,116.2,12595.0,104.2208,104.2387,104.0683,104.2387,12595.0
2018-02-12 11:20:00,116.2,116.26,116.15,116.21,9894.0,104.2387,104.2926,104.1939,104.2477,9894.0
2018-02-12 11:25:00,116.2,116.21,116.1,116.19,20280.0,104.2387,104.2477,104.149,104.2298,20280.0
2018-02-12 11:30:00,116.18,116.22,116.02,116.22,23431.0,104.2208,104.2567,104.0773,104.2567,23431.0
2018-02-12 11:35:00,116.22,116.32,116.22,116.32,10093.0,104.2567,104.3464,104.2567,104.3464,10093.0
2018-02-12 11:40:00,116.33,116.4,116.2,116.35,31558.0,104.3553,104.4181,104.2387,104.3733,31558.0
2018-02-12 11:45:00,116.36,116.42,116.36,116.41,9390.0,104.3823,104.4361,104.3823,104.4271,9390.0
2018-02-12 11:50:00,116.44,116.44,116.27,116.42,9800.0,104.454,104.454,104.3015,104.4361,9800.0
2018-02-12 11:55:00,116.47,116.5,116.41,116.48,10042.0,104.4809,104.5078,104.4271,104.4899,10042.0
2018-02-12 12:00:00,116.48,116.48,116.43,116.47,6384.0,104.4899,104.4899,104.4451,104.4809,6384.0
2018-02-12 12:05:00,116.47,116.6,116.45,116.6,40218.0,104.4809,104.5976,104.463,104.5976,40218.0
2018-02-12 12:10:00,116.56,116.56,116.49,116.56,15380.0,104.5617,104.5617,104.4989,104.5617,15380.0
2018-02-12 12:15:00,116.57,116.63,116.53,116.61,15330.0,104.5706,104.6245,104.5348,104.6065,15330.0
2018-02-12 12:20:00,116.61,116.61,116.47,116.49,26509.0,104.6065,104.6065,104.4809,104.4989,26509.0
2018-02-12 12:25:00,116.49,116.61,116.47,116.57,17277.0,104.4989,104.6065,104.4809,104.5706,17277.0
2018-02-12 12:30:00,116.54,116.58,116.48,116.58,13170.0,104.5437,104.5796,104.4899,104.5796,13170.0
2018-02-12 12:35:00,116.59,116.61,116.46,116.6,16648.0,104.5886,104.6065,104.472,104.5976,16648.0
2018-02-12 12:40:00,116.61,116.61,116.54,116.55,5510.0,104.6065,104.6065,104.5437,104.5527,5510.0
2018-02-12 12:45:00,116.55,116.6,116.47,116.49,13293.0,104.5527,104.5976,104.4809,104.4989,13293.0
2018-02-12 12:50:00,116.47,116.54,116.46,116.47,12611.0,104.4809,104.5437,104.472,104.4809,12611.0
2018-02-12 12:55:00,116.43,116.46,116.41,116.44,2353.0,104.4451,104.472,104.4271,104.454,2353.0
2018-02-12 13:00:00,116.46,116.49,116.37,116.48,20916.0,104.472,104.4989,104.3912,104.4899,20916.0
2018-02-12 13:05:00,116.46,116.46,116.34,116.35,12217.0,104.472,104.472,104.3643,104.3733,12217.0
2018-02-12 13:10:00,116.35,116.46,116.35,116.42,2526.0,104.3733,104.472,104.3733,104.4361,2526.0
2018-02-12 13:15:00,116.41,116.41,116.38,116.4,4475.0,104.4271,104.4271,104.4002,104.4181,4475.0
2018-02-12 13:20:00,116.39,116.41,116.34,116.39,13045.0,104.4092,104.4271,104.3643,104.4092,13045.0
2018-02-12 13:25:00,116.38,116.4,116.32,116.37,31066.0,104.4002,104.4181,104.3464,104.3912,31066.0
2018-02-12 13:30:00,116.37,116.39,116.22,116.25,11253.0,104.3912,104.4092,104.2567,104.2836,11253.0
2018-02-12 13:35:00,116.25,116.29,116.25,116.25,3481.0,104.2836,104.3195,104.2836,104.2836,3481.0
2018-02-12 13:40:00,116.26,116.28,116.24,116.28,20959.0,104.2926,104.3105,104.2746,104.3105,20959.0
2018-02-12 13:45:00,116.29,116.36,116.26,116.28,12437.0,104.3195,104.3823,104.2926,104.3105,12437.0
2018-02-12 13:50:00,116.35,116.39,116.34,116.39,4922.0,104.3733,104.4092,104.3643,104.4092,4922.0
2018-02-12 13:55:00,116.39,116.46,116.33,116.44,7100.0,104.4092,104.472,104.3553,104.454,7100.0
2018-02-12 14:00:00,116.44,116.47,116.44,116.47,2460.0,104.454,104.4809,104.454,104.4809,2460.0
2018-02-12 14:05:00,116.45,116.55,116.43,116.43,15445.0,104.463,104.5527,104.4451,104.4451,15445.0
2018-02-12 14:10:00,116.43,116.44,116.41,116.42,11111.0,104.4451,104.454,104.4271,104.4361,11111.0
2018-02-12 14:15:00,116.42,116.45,116.4,116.4,59882.0,104.4361,104.463,104.4181,104.4181,59882.0
2018-02-12 14:20:00,116.41,116.53,116.41,116.49,7140.0,104.4271,104.5348,104.4271,104.4989,7140.0
2018-02-12 14:25:00,116.49,116.65,116.49,116.64,17149.0,104.4989,104.6424,104.4989,104.6334,17149.0
2018-02-12 14:30:00,116.65,116.76,116.61,116.64,32407.0,104.6424,104.7411,104.6065,104.6334,32407.0
2018-02-12 14:35:00,116.64,116.85,116.63,116.72,58358.0,104.6334,104.8218,104.6245,104.7052,58358.0
2018-02-12 14:40:00,116.74,116.86,116.74,116.8,20121.0,104.7231,104.8308,104.7231,104.777,20121.0
2018-02-12 14:45:00,116.81,116.9,116.66,116.67,57726.0,104.7859,104.8667,104.6514,104.6603,57726.0
2018-02-12 14:50:00,116.75,116.76,116.65,116.75,7783.0,104.7321,104.7411,104.6424,104.7321,7783.0
2018-02-12 14:55:00,116.73,116.75,116.61,116.61,10200.0,104.7142,104.7321,104.6065,104.6065,10200.0
2018-02-12 15:00:00,116.63,116.63,116.53,116.6,9687.0,104.6245,104.6245,104.5348,104.5976,9687.0
2018-02-12 15:05:00,116.61,116.62,116.54,116.57,14438.0,104.6065,104.6155,104.5437,104.5706,14438.0
2018-02-12 15:10:00,116.58,116.62,116.56,116.57,11750.0,104.5796,104.6155,104.5617,104.5706,11750.0
2018-02-12 15:15:00,116.56,116.58,116.44,116.53,16773.0,104.5617,104.5796,104.454,104.5348,16773.0
2018-02-12 15:20:00,116.52,116.56,116.48,116.51,28030.0,104.5258,104.5617,104.4899,104.5168,28030.0
2018-02-12 15:25:00,116.51,116.56,116.5,116.51,11062.0,104.5168,104.5617,104.5078,104.5168,11062.0
2018-02-12 15:30:00,116.51,116.51,116.5,116.5,22098.0,104.5168,104.5168,104.5078,104.5078,22098.0
2018-02-12 15:35:00,116.5,116.52,116.45,116.45,36398.0,104.5078,104.5258,104.463,104.463,36398.0
2018-02-12 15:40:00,116.46,116.5,116.3,116.36,20251.0,104.472,104.5078,104.3284,104.3823,20251.0
2018-02-12 15:45:00,116.35,116.35,116.18,116.21,49443.0,104.3733,104.3733,104.2208,104.2477,49443.0
2018-02-12 15:50:00,116.2,116.32,116.17,116.32,20905.0,104.2387,104.3464,104.2118,104.3464,20905.0
2018-02-12 15:55:00,116.3,116.62,116.29,116.6,89706.0,104.3284,104.6155,104.3195,104.5976,89706.0
2018-02-13 09:30:00,116.21,116.55,116.15,116.4,32837.0,104.2477,104.5527,104.1939,104.4181,32837.0
2018-02-13 09:35:00,116.38,116.71,116.31,116.61,33994.0,104.4002,104.6962,104.3374,104.6065,33994.0
2018-02-13 09:40:00,116.61,116.76,116.48,116.57,23507.0,104.6065,104.7411,104.4899,104.5706,23507.0
2018-02-13 09:45:00,116.6,116.63,116.51,116.61,21144.0,104.5976,104.6245,104.5168,104.6065,21144.0
2018-02-13 09:50:00,116.6,116.66,116.59,116.66,17967.0,104.5976,104.6514,104.5886,104.6514,17967.0
2018-02-13 09:55:00,116.69,116.86,116.67,116.85,23611.0,104.6783,104.8308,104.6603,104.8218,23611.0
2018-02-13 10:00:00,116.83,116.92,116.79,116.9,23305.0,104.8039,104.8846,104.768,104.8667,23305.0
2018-02-13 10:05:00,116.9,116.92,116.73,116.92,9726.0,104.8667,104.8846,104.7142,104.8846,9726.0
2018-02-13 10:10:00,116.93,116.96,116.9,116.95,10980.0,104.8936,104.9205,104.8667,104.9115,10980.0
2018-02-13 10:15:00,116.95,116.96,116.92,116.94,9350.0,104.9115,104.9205,104.8846,104.9026,9350.0
2018-02-13 10:20:00,116.95,116.99,116.94,116.98,12728.0,104.9115,104.9474,104.9026,104.9384,12728.0
2018-02-13 10:25:00,116.97,117.08,116.94,117.02,30416.0,104.9295,105.0281,104.9026,104.9743,30416.0
2018-02-13 10:30:00,117.02,117.02,116.85,116.88,5700.0,104.9743,104.9743,104.8218,104.8487,5700.0
2018-02-13 10:35:00,116.88,116.94,116.84,116.85,11659.0,104.8487,104.9026,104.8129,104.8218,11659.0
2018-02-13 10:40:00,116.86,116.9,116.84,116.89,9473.0,104.8308,104.8667,104.8129,104.8577,9473.0
2018-02-13 10:45:00,116.88,116.88,116.76,116.81,17737.0,104.8487,104.8487,104.7411,104.7859,17737.0
2018-02-13 10:50:00,116.81,116.81,116.74,116.75,33148.0,104.7859,104.7859,104.7231,104.7321,33148.0
2018-02-13 10:55:00,116.75,116.75,116.67,116.73,13290.0,104.7321,104.7321,104.6603,104.7142,13290.0
2018-02-13 11:00:00,116.73,116.73,116.59,116.63,40752.0,104.7142,104.7142,104.5886,104.6245,40752.0
2018-02-13 11:05:00,116.61,116.62,116.55,116.58,15008.0,104.6065,104.6155,104.5527,104.5796,15008.0
2018-02-13 11:10:00,116.56,116.56,116.42,116.54,7608.0,104.5617,104.5617,104.4361,104.5437,7608.0
2018-02-13 11:15:00,116.56,116.65,116.56,116.65,9607.0,104.5617,104.6424,104.5617,104.6424,9607.0
2018-02-13 11:20:00,116.64,116.7,116.62,116.66,8937.0,104.6334,104.6873,104.6155,104.6514,8937.0
2018-02-13 11:25:00,116.65,116.66,116.58,116.65,7060.0,104.6424,104.6514,104.5796,104.6424,7060.0
2018-02-13 11:30:00,116.63,116.65,116.57,116.57,5400.0,104.6245,104.6424,104.5706,104.5706,5400.0
2018-02-13 11:35:00,116.57,116.57,116.5,116.51,14721.0,104.5706,104.5706,104.5078,104.5168,14721.0
2018-02-13 11:40:00,116.52,116.54,116.48,116.54,11015.0,104.5258,104.5437,104.4899,104.5437,11015.0
2018-02-13 11:45:00,116.54,116.61,116.53,116.55,5900.0,104.5437,104.6065,104.5348,104.5527,5900.0
2018-02-13 11:50:00,116.53,116.54,116.47,116.48,9300.0,104.5348,104.5437,104.4809,104.4899,9300.0
2018-02-13 11:55:00,116.49,116.55,116.49,116.49,7139.0,104.4989,104.5527,104.4989,104.4989,7139.0
2018-02-13 12:00:00,116.5,116.5,116.47,116.48,5249.0,104.5078,104.5078,104.4809,104.4899,5249.0
2018-02-13 12:05:00,116.48,116.49,116.41,116.41,8794.0,104.4899,104.4989,104.4271,104.4271,8794.0
2018-02-13 12:10:00,116.39,116.46,116.39,116.45,5900.0,104.4092,104.472,104.4092,104.463,5900.0
2018-02-13 12:15:00,116.45,116.46,116.41,116.41,44463.0,104.463,104.472,104.4271,104.4271,44463.0
2018-02-13 12:20:00,116.42,116.45,116.4,116.45,10707.0,104.4361,104.463,104.4181,104.463,10707.0
2018-02-13 12:25:00,116.44,116.46,116.41,116.45,20287.0,104.454,104.472,104.4271,104.463,20287.0
2018-02-13 12:30:00,116.43,116.45,116.4,116.44,2900.0,104.4451,104.463,104.4181,104.454,2900.0
2018-02-13 12:35:00,116.46,116.51,116.42,116.5,68091.0,104.472,104.5168,104.4361,104.5078,68091.0
2018-02-13 12:40:00,116.5,116.51,116.48,116.48,7380.0,104.5078,104.5168,104.4899,104.4899,7380.0
2018-02-13 12:45:00,116.48,116.5,116.45,116.46,8708.0,104.4899,104.5078,104.463,104.472,8708.0
2018-02-13 12:50:00,116.45,116.49,116.45,116.47,9000.0,104.463,104.4989,104.463,104.4809,9000.0
2018-02-13 12:55:00,116.47,116.49,116.43,116.49,8312.0,104.4809,104.4989,104.4451,104.4989,8312.0
2018-02-13 13:00:00,116.47,116.48,116.39,116.44,19518.0,104.4809,104.4899,104.4092,104.454,19518.0
2018-02-13 13:05:00,116.46,116.5,116.44,116.5,21712.0,104.472,104.5078,104.454,104.5078,21712.0
2018-02-13 13:10:00,116.49,116.57,116.49,116.55,6700.0,104.4989,104.5706,104.4989,104.5527,6700.0
2018-02-13 13:15:00,116.61,116.76,116.52,116.7,37302.0,104.6065,104.7411,104.5258,104.6873,37302.0
2018-02-13 13:20:00,116.73,116.84,116.73,116.73,5900.0,104.7142,104.8129,104.7142,104.7142,5900.0
2018-02-13 13:25:00,116.73,116.77,116.71,116.71,2250.0,104.7142,104.7501,104.6962,104.6962,2250.0
2018-02-13 13:30:00,116.68,116.72,116.68,116.68,4100.0,104.6693,104.7052,104.6693,104.6693,4100.0
2018-02-13 13:35:00,116.69,116.69,116.65,116.67,6400.0,104.6783,104.6783,104.6424,104.6603,6400.0
2018-02-13 13:40:00,116.67,116.7,116.67,116.67,12773.0,104.6603,104.6873,104.6603,104.6603,12773.0
2018-02-13 13:45:00,116.65,116.67,116.57,116.57,7940.0,104.6424,104.6603,104.5706,104.5706,7940.0
2018-02-13 13:50:00,116.56,116.59,116.53,116.58,7898.0,104.5617,104.5886,104.5348,104.5796,7898.0
2018-02-13 13:55:00,116.57,116.57,116.48,116.5,34296.0,104.5706,104.5706,104.4899,104.5078,34296.0
2018-02-13 14:00:00,116.48,116.51,116.48,116.51,43744.0,104.4899,104.5168,104.4899,104.5168,43744.0
2018-02-13 14:05:00,116.51,116.51,116.45,116.47,21340.0,104.5168,104.5168,104.463,104.4809,21340.0
2018-02-13 14:10:00,116.48,116.53,116.46,116.47,20879.0,104.4899,104.5348,104.472,104.4809,20879.0
2018-02-13 14:15:00,116.47,116.5,116.47,116.48,21128.0,104.4809,104.5078,104.4809,104.4899,21128.0
2018-02-13 14:20:00,116.47,116.48,116.46,116.48,15289.0,104.4809,104.4899,104.472,104.4899,15289.0
2018-02-13 14:25:00,116.48,116.53,116.47,116.5,17956.0,104.4899,104.5348,104.4809,104.5078,17956.0
2018-02-13 14:30:00,116.49,116.5,116.46,116.47,17933.0,104.4989,104.5078,104.472,104.4809,17933.0
2018-02-13 14:35:00,116.47,116.47,116.4,116.42,31961.0,104.4809,104.4809,104.4181,104.4361,31961.0
2018-02-13 14:40:00,116.43,116.46,116.43,116.46,17188.0,104.4451,104.472,104.4451,104.472,17188.0
2018-02-13 14:45:00,116.46,116.55,116.45,116.46,28067.0,104.472,104.5527,104.463,104.472,28067.0
2018-02-13 14:50:00,116.46,116.47,116.43,116.43,22293.0,104.472,104.4809,104.4451,104.4451,22293.0
2018-02-13 14:55:00,116.44,116.46,116.42,116.42,16168.0,104.454,104.472,104.4361,104.4361,16168.0
2018-02-13 15:00:00,116.43,116.48,116.32,116.46,29612.0,104.4451,104.4899,104.3464,104.472,29612.0
2018-02-13 15:05:00,116.45,116.51,116.45,116.51,18977.0,104.463,104.5168,104.463,104.5168,18977.0
2018-02-13 15:10:00,116.51,116.52,116.45,116.5,43541.0,104.5168,104.5258,104.463,104.5078,43541.0
2018-02-13 15:15:00,116.51,116.55,116.49,116.53,24498.0,104.5168,104.5527,104.4989,104.5348,24498.0
2018-02-13 15:20:00,116.52,116.53,116.41,116.44,30888.0,104.5258,104.5348,104.4271,104.454,30888.0
2018-02-13 15:25:00,116.44,116.5,116.43,116.49,28555.0,104.454,104.5078,104.4451,104.4989,28555.0
2018-02-13 15:30:00,116.49,116.51,116.49,116.5,29484.0,104.4989,104.5168,104.4989,104.5078,29484.0
2018-02-13 15:35:00,116.49,116.5,116.43,116.47,50819.0,104.4989,104.5078,104.4451,104.4809,50819.0
2018-02-13 15:40:00,116.46,116.47,116.39,116.41,38401.0,104.472,104.4809,104.4092,104.4271,38401.0
2018-02-13 15:45:00,116.41,116.42,116.33,116.4,50034.0,104.4271,104.4361,104.3553,104.4181,50034.0
2018-02-13 15:50:00,116.39,116.4,116.24,116.27,53594.0,104.4092,104.4181,104.2746,104.3015,53594.0
2018-02-13 15:55:00,116.25,116.26,115.99,116.2,111137.0,104.2836,104.2926,104.0503,104.2387,111137.0
2018-02-14 09:30:00,115.88,116.13,115.68,116.01,77841.0,103.9517,104.1759,103.7723,104.0683,77841.0
2018-02-14 09:35:00,116.01,116.25,116.0,116.09,49626.0,104.0683,104.2836,104.0593,104.1401,49626.0
2018-02-14 09:40:00,116.05,116.2,115.93,116.01,79941.0,104.1042,104.2387,103.9965,104.0683,79941.0
2018-02-14 09:45:00,116.0,116.06,115.93,115.95,29049.0,104.0593,104.1131,103.9965,104.0145,29049.0
2018-02-14 09:50:00,115.94,116.1,115.93,116.07,68801.0,104.0055,104.149,103.9965,104.1221,68801.0
2018-02-14 09:55:00,116.07,116.1,115.85,115.87,33106.0,104.1221,104.149,103.9248,103.9427,33106.0
2018-02-14 10:00:00,115.88,115.91,115.62,115.73,43235.0,103.9517,103.9786,103.7184,103.8171,43235.0
2018-02-14 10:05:00,115.75,115.78,115.66,115.71,35724.0,103.8351,103.862,103.7543,103.7992,35724.0
2018-02-14 10:10:00,115.72,115.96,115.58,115.75,60681.0,103.8081,104.0234,103.6826,103.8351,60681.0
2018-02-14 10:15:00,115.78,115.88,115.75,115.84,32504.0,103.862,103.9517,103.8351,103.9158,32504.0
2018-02-14 10:20:00,115.82,116.05,115.75,116.0,71424.0,103.8978,104.1042,103.8351,104.0593,71424.0
2018-02-14 10:25:00,116.02,116.04,115.79,115.84,26886.0,104.0773,104.0952,103.8709,103.9158,26886.0
2018-02-14 10:30:00,115.79,115.86,115.75,115.81,32934.0,103.8709,103.9337,103.8351,103.8889,32934.0
2018-02-14 10:35:00,115.79,115.87,115.77,115.86,14313.0,103.8709,103.9427,103.853,103.9337,14313.0
2018-02-14 10:40:00,115.88,115.94,115.83,115.87,21829.0,103.9517,104.0055,103.9068,103.9427,21829.0
2018-02-14 10:45:00,115.87,115.87,115.75,115.75,19794.0,103.9427,103.9427,103.8351,103.8351,19794.0
2018-02-14 10:50:00,115.76,115.77,115.68,115.72,17158.0,103.844,103.853,103.7723,103.8081,17158.0
2018-02-14 10:55:00,115.71,115.86,115.7,115.76,13900.0,103.7992,103.9337,103.7902,103.844,13900.0
2018-02-14 11:00:00,115.76,115.78,115.71,115.74,18700.0,103.844,103.862,103.7992,103.8261,18700.0
2018-02-14 11:05:00,115.74,115.77,115.7,115.75,30850.0,103.8261,103.853,103.7902,103.8351,30850.0
2018-02-14 11:10:00,115.74,115.77,115.72,115.76,17576.0,103.8261,103.853,103.8081,103.844,17576.0
2018-02-14 11:15:00,115.78,115.78,115.69,115.7,6076.0,103.862,103.862,103.7812,103.7902,6076.0
2018-02-14 11:20:00,115.7,115.76,115.69,115.74,7350.0,103.7902,103.844,103.7812,103.8261,7350.0
2018-02-14 11:25:00,115.73,115.74,115.66,115.71,11633.0,103.8171,103.8261,103.7543,103.7992,11633.0
2018-02-14 11:30:00,115.7,115.73,115.56,115.57,22457.0,103.7902,103.8171,103.6646,103.6736,22457.0
2018-02-14 11:35:00,115.61,115.65,115.61,115.64,4406.0,103.7095,103.7453,103.7095,103.7364,4406.0
2018-02-14 11:40:00,115.62,115.64,115.52,115.58,62081.0,103.7184,103.7364,103.6287,103.6826,62081.0
2018-02-14 11:45:00,115.57,115.57,115.44,115.46,65834.0,103.6736,103.6736,103.557,103.5749,65834.0
2018-02-14 11:50:00,115.46,115.49,115.37,115.49,39298.0,103.5749,103.6018,103.4942,103.6018,39298.0
2018-02-14 11:55:00,115.49,115.5,115.35,115.35,67186.0,103.6018,103.6108,103.4762,103.4762,67186.0
2018-02-14 12:00:00,115.37,115.4,115.26,115.34,39490.0,103.4942,103.5211,103.3955,103.4673,39490.0
2018-02-14 12:05:00,115.34,115.38,115.32,115.33,45452.0,103.4673,103.5031,103.4493,103.4583,45452.0
2018-02-14 12:10:00,115.32,115.35,115.26,115.3,84033.0,103.4493,103.4762,103.3955,103.4314,84033.0
2018-02-14 12:15:00,115.27,115.29,115.11,115.22,28163.0,103.4045,103.4224,103.2609,103.3596,28163.0
2018-02-14 12:20:00,115.22,115.25,115.15,115.24,52642.0,103.3596,103.3865,103.2968,103.3775,52642.0
2018-02-14 12:25:00,115.25,115.28,115.18,115.23,53379.0,103.3865,103.4134,103.3237,103.3686,53379.0
2018-02-14 12:30:00,115.23,115.26,115.17,115.18,142718.0,103.3686,103.3955,103.3148,103.3237,142718.0
2018-02-14 12:35:00,115.19,115.2,115.1,115.17,113596.0,103.3327,103.3417,103.252,103.3148,113596.0
2018-02-14 12:40:00,115.16,115.19,115.06,115.09,31397.0,103.3058,103.3327,103.2161,103.243,31397.0
2018-02-14 12:45:00,115.09,115.1,115.01,115.03,25532.0,103.243,103.252,103.1712,103.1892,25532.0
2018-02-14 12:50:00,115.01,115.05,114.99,115.0,110162.0,103.1712,103.2071,103.1533,103.1623,110162.0
2018-02-14 12:55:00,115.0,115.01,114.79,114.9,69863.0,103.1623,103.1712,102.9739,103.0725,69863.0
2018-02-14 13:00:00,114.9,114.91,114.55,114.79,117105.0,103.0725,103.0815,102.7586,102.9739,117105.0
2018-02-14 13:05:00,114.83,114.98,114.82,114.95,52664.0,103.0098,103.1443,103.0008,103.1174,52664.0
2018-02-14 13:10:00,114.95,114.99,114.85,114.98,99970.0,103.1174,103.1533,103.0277,103.1443,99970.0
2018-02-14 13:15:00,114.98,114.98,114.77,114.87,176002.0,103.1443,103.1443,102.9559,103.0456,176002.0
2018-02-14 13:20:00,114.86,115.04,114.85,115.01,58640.0,103.0367,103.1981,103.0277,103.1712,58640.0
2018-02-14 13:25:00,115.0,115.06,115.0,115.05,47236.0,103.1623,103.2161,103.1623,103.2071,47236.0
2018-02-14 13:30:00,115.05,115.19,115.03,115.18,89871.0,103.2071,103.3327,103.1892,103.3237,89871.0
2018-02-14 13:35:00,115.19,115.26,115.16,115.25,77326.0,103.3327,103.3955,103.3058,103.3865,77326.0
2018-02-14 13:40:00,115.25,115.47,115.2,115.36,69552.0,103.3865,103.5839,103.3417,103.4852,69552.0
2018-02-14 13:45:00,115.37,115.38,115.29,115.34,45974.0,103.4942,103.5031,103.4224,103.4673,45974.0
2018-02-14 13:50:00,115.32,115.37,115.21,115.34,86213.0,103.4493,103.4942,103.3506,103.4673,86213.0
2018-02-14 13:55:00,115.34,115.55,115.32,115.47,39805.0,103.4673,103.6556,103.4493,103.5839,39805.0
2018-02-14 14:00:00,115.48,115.51,115.42,115.44,44553.0,103.5928,103.6198,103.539,103.557,44553.0
2018-02-14 14:05:00,115.46,115.49,115.34,115.4,19937.0,103.5749,103.6018,103.4673,103.5211,19937.0
2018-02-14 14:10:00,115.4,115.44,115.38,115.44,16059.0,103.5211,103.557,103.5031,103.557,16059.0
2018-02-14 14:15:00,115.43,115.44,115.34,115.37,11356.0,103.548,103.557,103.4673,103.4942,11356.0
2018-02-14 14:20:00,115.37,115.42,115.28,115.42,27127.0,103.4942,103.539,103.4134,103.539,27127.0
2018-02-14 14:25:00,115.4,115.41,115.36,115.39,10595.0,103.5211,103.53,103.4852,103.5121,10595.0
2018-02-14 14:30:00,115.39,115.41,115.32,115.35,18360.0,103.5121,103.53,103.4493,103.4762,18360.0
2018-02-14 14:35:00,115.35,115.35,115.2,115.2,21034.0,103.4762,103.4762,103.3417,103.3417,21034.0
2018-02-14 14:40:00,115.21,115.29,115.2,115.29,26500.0,103.3506,103.4224,103.3417,103.4224,26500.0
2018-02-14 14:45:00,115.3,115.31,115.27,115.3,29727.0,103.4314,103.4403,103.4045,103.4314,29727.0
2018-02-14 14:50:00,115.3,115.32,115.26,115.32,39275.0,103.4314,103.4493,103.3955,103.4493,39275.0
2018-02-14 14:55:00,115.32,115.33,115.27,115.27,24013.0,103.4493,103.4583,103.4045,103.4045,24013.0
2018-02-14 15:00:00,115.28,115.29,115.21,115.25,16460.0,103.4134,103.4224,103.3506,103.3865,16460.0
2018-02-14 15:05:00,115.24,115.25,115.17,115.18,32992.0,103.3775,103.3865,103.3148,103.3237,32992.0
2018-02-14 15:10:00,115.17,115.17,115.07,115.1,32932.0,103.3148,103.3148,103.225,103.252,32932.0
2018-02-14 15:15:00,115.09,115.12,115.02,115.02,27448.0,103.243,103.2699,103.1802,103.1802,27448.0
2018-02-14 15:20:00,115.04,115.06,114.99,115.03,33222.0,103.1981,103.2161,103.1533,103.1892,33222.0
2018-02-14 15:25:00,115.03,115.16,115.03,115.15,43410.0,103.1892,103.3058,103.1892,103.2968,43410.0
2018-02-14 15:30:00,115.15,115.19,115.1,115.18,60125.0,103.2968,103.3327,103.252,103.3237,60125.0
2018-02-14 15:35:00,115.18,115.19,115.01,115.15,92545.0,103.3237,103.3327,103.1712,103.2968,92545.0
2018-02-14 15:40:00,115.15,115.17,115.09,115.14,102412.0,103.2968,103.3148,103.243,103.2878,102412.0
2018-02-14 15:45:00,115.13,115.21,115.13,115.14,75858.0,103.2789,103.3506,103.2789,103.2878,75858.0
2018-02-14 15:50:00,115.13,115.14,114.86,114.99,122563.0,103.2789,103.2878,103.0367,103.1533,122563.0
2018-02-14 15:55:00,114.99,115.03,114.82,114.89,237649.0,103.1533,103.1892,103.0008,103.0636,237649.0
2018-02-15 09:30:00,115.39,115.8,115.21,115.48,43910.0,103.5121,103.8799,103.3506,103.5928,43910.0
2018-02-15 09:35:00,115.45,115.72,115.39,115.69,41649.0,103.5659,103.8081,103.5121,103.7812,41649.0
2018-02-15 09:40:00,115.7,115.99,115.69,115.8,71721.0,103.7902,104.0503,103.7812,103.8799,71721.0
2018-02-15 09:45:00,115.78,115.85,115.65,115.81,13572.0,103.862,103.9248,103.7453,103.8889,13572.0
2018-02-15 09:50:00,115.87,116.24,115.85,116.17,60134.0,103.9427,104.2746,103.9248,104.2118,60134.0
2018-02-15 09:55:00,116.21,116.24,116.06,116.17,24361.0,104.2477,104.2746,104.1131,104.2118,24361.0
2018-02-15 10:00:00,116.17,116.17,115.9,116.01,36580.0,104.2118,104.2118,103.9696,104.0683,36580.0
2018-02-15 10:05:00,116.05,116.25,116.05,116.1,24452.0,104.1042,104.2836,104.1042,104.149,24452.0
2018-02-15 10:10:00,116.08,116.2,116.02,116.09,43826.0,104.1311,104.2387,104.0773,104.1401,43826.0
2018-02-15 10:15:00,116.09,116.15,116.04,116.13,21656.0,104.1401,104.1939,104.0952,104.1759,21656.0
2018-02-15 10:20:00,116.13,116.15,116.06,116.14,10025.0,104.1759,104.1939,104.1131,104.1849,10025.0
2018-02-15 10:25:00,116.17,116.23,116.12,116.14,10325.0,104.2118,104.2656,104.167,104.1849,10325.0
2018-02-15 10:30:00,116.1,116.12,116.01,116.04,12048.0,104.149,104.167,104.0683,104.0952,12048.0
2018-02-15 10:35:00,116.04,116.13,116.03,116.03,6733.0,104.0952,104.1759,104.0862,104.0862,6733.0
2018-02-15 10:40:00,116.04,116.1,115.9,115.93,17078.0,104.0952,104.149,103.9696,103.9965,17078.0
2018-02-15 10:45:00,115.93,116.04,115.87,115.95,17409.0,103.9965,104.0952,103.9427,104.0145,17409.0
2018-02-15 10:50:00,115.96,116.05,115.88,116.0,17035.0,104.0234,104.1042,103.9517,104.0593,17035.0
2018-02-15 10:55:00,116.0,116.0,115.81,115.81,11481.0,104.0593,104.0593,103.8889,103.8889,11481.0
2018-02-15 11:00:00,115.8,115.86,115.77,115.78,3050.0,103.8799,103.9337,103.853,103.862,3050.0
2018-02-15 11:05:00,115.8,116.0,115.8,116.0,3731.0,103.8799,104.0593,103.8799,104.0593,3731.0
2018-02-15 11:10:00,116.0,116.08,115.95,116.07,2976.0,104.0593,104.1311,104.0145,104.1221,2976.0
2018-02-15 11:15:00,116.04,116.08,116.0,116.03,3320.0,104.0952,104.1311,104.0593,104.0862,3320.0
2018-02-15 11:20:00,116.02,116.08,116.02,116.08,5100.0,104.0773,104.1311,104.0773,104.1311,5100.0
2018-02-15 11:25:00,116.05,116.09,116.01,116.09,8226.0,104.1042,104.1401,104.0683,104.1401,8226.0
2018-02-15 11:30:00,116.15,116.2,116.12,116.17,5254.0,104.1939,104.2387,104.167,104.2118,5254.0
2018-02-15 11:35:00,116.18,116.36,116.17,116.24,30375.0,104.2208,104.3823,104.2118,104.2746,30375.0
2018-02-15 11:40:00,116.24,116.39,116.22,116.37,40693.0,104.2746,104.4092,104.2567,104.3912,40693.0
2018-02-15 11:45:00,116.39,116.63,116.36,116.52,39332.0,104.4092,104.6245,104.3823,104.5258,39332.0
2018-02-15 11:50:00,116.52,116.75,116.5,116.62,45031.0,104.5258,104.7321,104.5078,104.6155,45031.0
2018-02-15 11:55:00,116.64,116.64,116.51,116.51,15449.0,104.6334,104.6334,104.5168,104.5168,15449.0
2018-02-15 12:00:00,116.55,116.59,116.45,116.45,30700.0,104.5527,104.5886,104.463,104.463,30700.0
2018-02-15 12:05:00,116.45,116.62,116.44,116.52,42642.0,104.463,104.6155,104.454,104.5258,42642.0
2018-02-15 12:10:00,116.51,116.53,116.5,116.52,1100.0,104.5168,104.5348,104.5078,104.5258,1100.0
2018-02-15 12:15:00,116.51,116.59,116.46,116.56,22211.0,104.5168,104.5886,104.472,104.5617,22211.0
2018-02-15 12:20:00,116.57,116.57,116.46,116.47,6394.0,104.5706,104.5706,104.472,104.4809,6394.0
2018-02-15 12:25:00,116.5,116.52,116.34,116.37,15512.0,104.5078,104.5258,104.3643,104.3912,15512.0
2018-02-15 12:30:00,116.41,116.5,116.41,116.48,8999.0,104.4271,104.5078,104.4271,104.4899,8999.0
2018-02-15 12:35:00,116.48,116.48,116.42,116.46,3747.0,104.4899,104.4899,104.4361,104.472,3747.0
2018-02-15 12:40:00,116.44,116.48,116.36,116.36,4400.0,104.454,104.4899,104.3823,104.3823,4400.0
2018-02-15 12:45:00,116.36,116.45,116.36,116.45,7307.0,104.3823,104.463,104.3823,104.463,7307.0
2018-02-15 12:50:00,116.45,116.45,116.28,116.31,9401.0,104.463,104.463,104.3105,104.3374,9401.0
2018-02-15 12:55:00,116.33,116.45,116.32,116.41,7282.0,104.3553,104.463,104.3464,104.4271,7282.0
2018-02-15 13:00:00,116.41,116.59,116.41,116.48,10630.0,104.4271,104.5886,104.4271,104.4899,10630.0
2018-02-15 13:05:00,116.51,116.55,116.48,116.55,15538.0,104.5168,104.5527,104.4899,104.5527,15538.0
2018-02-15 13:10:00,116.55,116.62,116.55,116.59,4800.0,104.5527,104.6155,104.5527,104.5886,4800.0
2018-02-15 13:15:00,116.59,116.75,116.59,116.74,26647.0,104.5886,104.7321,104.5886,104.7231,26647.0
2018-02-15 13:20:00,116.75,116.75,116.66,116.73,35214.0,104.7321,104.7321,104.6514,104.7142,35214.0
2018-02-15 13:25:00,116.73,116.78,116.68,116.69,26707.0,104.7142,104.759,104.6693,104.6783,26707.0
2018-02-15 13:30:00,116.7,116.75,116.68,116.72,18984.0,104.6873,104.7321,104.6693,104.7052,18984.0
2018-02-15 13:35:00,116.72,116.74,116.7,116.7,4132.0,104.7052,104.7231,104.6873,104.6873,4132.0
2018-02-15 13:40:00,116.7,116.75,116.68,116.74,9800.0,104.6873,104.7321,104.6693,104.7231,9800.0
2018-02-15 13:45:00,116.75,116.88,116.74,116.88,15636.0,104.7321,104.8487,104.7231,104.8487,15636.0
2018-02-15 13:50:00,116.88,116.88,116.8,116.82,9512.0,104.8487,104.8487,104.777,104.7949,9512.0
2018-02-15 13:55:00,116.82,116.89,116.77,116.89,15002.0,104.7949,104.8577,104.7501,104.8577,15002.0
2018-02-15 14:00:00,116.88,116.89,116.74,116.89,21584.0,104.8487,104.8577,104.7231,104.8577,21584.0
2018-02-15 14:05:00,116.89,116.94,116.89,116.94,13003.0,104.8577,104.9026,104.8577,104.9026,13003.0
2018-02-15 14:10:00,116.93,116.99,116.9,116.97,21044.0,104.8936,104.9474,104.8667,104.9295,21044.0
2018-02-15 14:15:00,116.95,116.98,116.93,116.98,15450.0,104.9115,104.9384,104.8936,104.9384,15450.0
2018-02-15 14:20:00,116.97,116.98,116.9,116.95,13173.0,104.9295,104.9384,104.8667,104.9115,13173.0
2018-02-15 14:25:00,116.94,117.0,116.92,116.95,51473.0,104.9026,104.9564,104.8846,104.9115,51473.0
2018-02-15 14:30:00,116.97,117.03,116.93,117.03,14596.0,104.9295,104.9833,104.8936,104.9833,14596.0
2018-02-15 14:35:00,117.03,117.03,116.96,116.98,15416.0,104.9833,104.9833,104.9205,104.9384,15416.0
2018-02-15 14:40:00,116.99,117.03,116.98,117.0,16959.0,104.9474,104.9833,104.9384,104.9564,16959.0
2018-02-15 14:45:00,117.02,117.03,116.99,117.0,17283.0,104.9743,104.9833,104.9474,104.9564,17283.0
2018-02-15 14:50:00,116.99,117.01,116.94,116.99,28989.0,104.9474,104.9654,104.9026,104.9474,28989.0
2018-02-15 14:55:00,117.0,117.01,116.96,116.98,12515.0,104.9564,104.9654,104.9205,104.9384,12515.0
2018-02-15 15:00:00,116.98,117.02,116.97,117.0,17715.0,104.9384,104.9743,104.9295,104.9564,17715.0
2018-02-15 15:05:00,117.0,117.03,117.0,117.03,35804.0,104.9564,104.9833,104.9564,104.9833,35804.0
2018-02-15 15:10:00,117.03,117.03,116.97,117.0,18500.0,104.9833,104.9833,104.9295,104.9564,18500.0
2018-02-15 15:15:00,117.0,117.0,116.99,117.0,3800.0,104.9564,104.9564,104.9474,104.9564,3800.0
2018-02-15 15:20:00,117.0,117.03,116.93,117.01,73741.0,104.9564,104.9833,104.8936,104.9654,73741.0
2018-02-15 15:25:00,117.01,117.01,116.98,117.0,40555.0,104.9654,104.9654,104.9384,104.9564,40555.0
2018-02-15 15:30:00,117.0,117.01,116.99,117.0,34151.0,104.9564,104.9654,104.9474,104.9564,34151.0
2018-02-15 15:35:00,116.99,117.01,116.98,117.0,70778.0,104.9474,104.9654,104.9384,104.9564,70778.0
2018-02-15 15:40:00,117.0,117.04,116.97,116.98,74288.0,104.9564,104.9923,104.9295,104.9384,74288.0
2018-02-15 15:45:00,116.98,117.05,116.97,117.02,120599.0,104.9384,105.0012,104.9295,104.9743,120599.0
2018-02-15 15:50:00,117.02,117.02,116.75,116.75,87878.0,104.9743,104.9743,104.7321,104.7321,87878.0
2018-02-15 15:55:00,116.73,117.03,116.71,116.89,190858.0,104.7142,104.9833,104.6962,104.8577,190858.0
2018-02-16 09:30:00,116.51,117.14,116.5,116.94,119845.0,104.5168,105.082,104.5078,104.9026,119845.0
2018-02-16 09:35:00,116.94,117.32,116.81,117.32,87495.0,104.9026,105.2434,104.7859,105.2434,87495.0
2018-02-16 09:40:00,117.32,117.34,117.07,117.26,81143.0,105.2434,105.2614,105.0192,105.1896,81143.0
2018-02-16 09:45:00,117.27,117.69,117.25,117.68,89811.0,105.1986,105.5754,105.1806,105.5664,89811.0
2018-02-16 09:50:00,117.63,117.8,117.63,117.77,97196.0,105.5215,105.674,105.5215,105.6471,97196.0
2018-02-16 09:55:00,117.76,117.77,117.63,117.77,54156.0,105.6381,105.6471,105.5215,105.6471,54156.0
2018-02-16 10:00:00,117.77,117.98,117.64,117.91,110405.0,105.6471,105.8355,105.5305,105.7727,110405.0
2018-02-16 10:05:00,117.89,118.0,117.79,117.93,190705.0,105.7548,105.8534,105.6651,105.7906,190705.0
2018-02-16 10:10:00,117.96,118.0,117.91,117.95,73543.0,105.8176,105.8534,105.7727,105.8086,73543.0
2018-02-16 10:15:00,117.95,118.06,117.82,117.82,53864.0,105.8086,105.9073,105.692,105.692,53864.0
2018-02-16 10:20:00,117.82,117.84,117.73,117.74,38547.0,105.692,105.7099,105.6112,105.6202,38547.0
2018-02-16 10:25:00,117.74,117.82,117.74,117.82,23291.0,105.6202,105.692,105.6202,105.692,23291.0
2018-02-16 10:30:00,117.8,117.88,117.79,117.8,39252.0,105.674,105.7458,105.6651,105.674,39252.0
2018-02-16 10:35:00,117.81,117.84,117.74,117.8,38050.0,105.683,105.7099,105.6202,105.674,38050.0
2018-02-16 10:40:00,117.81,117.85,117.75,117.8,104621.0,105.683,105.7189,105.6292,105.674,104621.0
2018-02-16 10:45:00,117.82,117.84,117.78,117.82,24714.0,105.692,105.7099,105.6561,105.692,24714.0
2018-02-16 10:50:00,117.82,118.01,117.81,118.0,46870.0,105.692,105.8624,105.683,105.8534,46870.0
2018-02-16 10:55:00,117.97,118.13,117.95,118.07,82507.0,105.8265,105.9701,105.8086,105.9162,82507.0
2018-02-16 11:00:00,118.07,118.12,118.02,118.12,64641.0,105.9162,105.9611,105.8714,105.9611,64641.0
2018-02-16 11:05:00,118.12,118.28,118.11,118.25,90874.0,105.9611,106.1046,105.9521,106.0777,90874.0
2018-02-16 11:10:00,118.25,118.47,118.23,118.44,76617.0,106.0777,106.2751,106.0598,106.2482,76617.0
2018-02-16 11:15:00,118.44,118.59,118.32,118.59,131709.0,106.2482,106.3827,106.1405,106.3827,131709.0
2018-02-16 11:20:00,118.57,118.63,118.52,118.57,39925.0,106.3648,106.4186,106.3199,106.3648,39925.0
2018-02-16 11:25:00,118.57,118.7,118.56,118.63,74655.0,106.3648,106.4814,106.3558,106.4186,74655.0
2018-02-16 11:30:00,118.63,118.69,118.58,118.67,24659.0,106.4186,106.4724,106.3737,106.4545,24659.0
2018-02-16 11:35:00,118.7,118.81,118.68,118.79,54892.0,106.4814,106.5801,106.4634,106.5621,54892.0
2018-02-16 11:40:00,118.8,118.94,118.63,118.63,103213.0,106.5711,106.6967,106.4186,106.4186,103213.0
2018-02-16 11:45:00,118.66,118.72,118.63,118.67,34408.0,106.4455,106.4993,106.4186,106.4545,34408.0
2018-02-16 11:50:00,118.73,118.76,118.71,118.74,19627.0,106.5083,106.5352,106.4904,106.5173,19627.0
2018-02-16 11:55:00,118.74,118.74,118.69,118.73,68132.0,106.5173,106.5173,106.4724,106.5083,68132.0
2018-02-16 12:00:00,118.72,118.73,118.5,118.5,57043.0,106.4993,106.5083,106.302,106.302,57043.0
2018-02-16 12:05:00,118.53,118.53,118.44,118.47,32263.0,106.3289,106.3289,106.2482,106.2751,32263.0
2018-02-16 12:10:00,118.48,118.56,118.44,118.56,21180.0,106.284,106.3558,106.2482,106.3558,21180.0
2018-02-16 12:15:00,118.6,118.68,118.55,118.65,29163.0,106.3917,106.4634,106.3468,106.4365,29163.0
2018-02-16 12:20:00,118.65,118.66,118.63,118.65,96087.0,106.4365,106.4455,106.4186,106.4365,96087.0
2018-02-16 12:25:00,118.65,118.69,118.65,118.69,9836.0,106.4365,106.4724,106.4365,106.4724,9836.0
2018-02-16 12:30:00,118.69,118.85,118.69,118.84,20510.0,106.4724,106.6159,106.4724,106.607,20510.0
2018-02-16 12:35:00,118.83,118.87,118.73,118.73,18100.0,106.598,106.6339,106.5083,106.5083,18100.0
2018-02-16 12:40:00,118.75,118.88,118.73,118.81,24859.0,106.5262,106.6429,106.5083,106.5801,24859.0
2018-02-16 12:45:00,118.8,118.82,118.66,118.72,80184.0,106.5711,106.589,106.4455,106.4993,80184.0
2018-02-16 12:50:00,118.75,118.8,118.72,118.8,10149.0,106.5262,106.5711,106.4993,106.5711,10149.0
2018-02-16 12:55:00,118.81,118.81,118.65,118.65,36019.0,106.5801,106.5801,106.4365,106.4365,36019.0
2018-02-16 13:00:00,118.66,118.7,118.66,118.69,8752.0,106.4455,106.4814,106.4455,106.4724,8752.0
2018-02-16 13:05:00,118.69,118.69,118.51,118.57,24100.0,106.4724,106.4724,106.3109,106.3648,24100.0
2018-02-16 13:10:00,118.54,118.59,118.54,118.57,10044.0,106.3379,106.3827,106.3379,106.3648,10044.0
2018-02-16 13:15:00,118.56,118.62,118.5,118.5,41245.0,106.3558,106.4096,106.302,106.302,41245.0
2018-02-16 13:20:00,118.5,118.67,118.5,118.67,24466.0,106.302,106.4545,106.302,106.4545,24466.0
2018-02-16 13:25:00,118.69,118.7,118.61,118.61,15200.0,106.4724,106.4814,106.4007,106.4007,15200.0
2018-02-16 13:30:00,118.64,118.64,118.55,118.58,22788.0,106.4276,106.4276,106.3468,106.3737,22788.0
2018-02-16 13:35:00,118.59,118.72,118.59,118.6,27388.0,106.3827,106.4993,106.3827,106.3917,27388.0
2018-02-16 13:40:00,118.62,118.69,118.61,118.69,9830.0,106.4096,106.4724,106.4007,106.4724,9830.0
2018-02-16 13:45:00,118.68,118.7,118.62,118.62,20549.0,106.4634,106.4814,106.4096,106.4096,20549.0
2018-02-16 13:50:00,118.6,118.65,118.6,118.64,11435.0,106.3917,106.4365,106.3917,106.4276,11435.0
2018-02-16 13:55:00,118.64,118.65,118.51,118.6,32244.0,106.4276,106.4365,106.3109,106.3917,32244.0
2018-02-16 14:00:00,118.59,118.7,118.59,118.65,72036.0,106.3827,106.4814,106.3827,106.4365,72036.0
2018-02-16 14:05:00,118.65,118.79,118.63,118.79,24834.0,106.4365,106.5621,106.4186,106.5621,24834.0
2018-02-16 14:10:00,118.79,118.81,118.61,118.63,44451.0,106.5621,106.5801,106.4007,106.4186,44451.0
2018-02-16 14:15:00,118.62,118.64,118.56,118.59,58157.0,106.4096,106.4276,106.3558,106.3827,58157.0
2018-02-16 14:20:00,118.59,118.7,118.59,118.69,33489.0,106.3827,106.4814,106.3827,106.4724,33489.0
2018-02-16 14:25:00,118.69,118.72,118.69,118.69,43707.0,106.4724,106.4993,106.4724,106.4724,43707.0
2018-02-16 14:30:00,118.7,118.7,118.67,118.69,23878.0,106.4814,106.4814,106.4545,106.4724,23878.0
2018-02-16 14:35:00,118.7,118.72,118.69,118.7,61411.0,106.4814,106.4993,106.4724,106.4814,61411.0
2018-02-16 14:40:00,118.7,118.71,118.61,118.69,125369.0,106.4814,106.4904,106.4007,106.4724,125369.0
2018-02-16 14:45:00,118.69,118.7,118.6,118.63,56294.0,106.4724,106.4814,106.3917,106.4186,56294.0
2018-02-16 14:50:00,118.62,118.63,118.62,118.62,6800.0,106.4096,106.4186,106.4096,106.4096,6800.0
2018-02-16 14:55:00,118.63,118.74,118.62,118.74,42856.0,106.4186,106.5173,106.4096,106.5173,42856.0
2018-02-16 15:00:00,118.74,118.8,118.7,118.7,65784.0,106.5173,106.5711,106.4814,106.4814,65784.0
2018-02-16 15:05:00,118.7,118.8,118.7,118.78,50744.0,106.4814,106.5711,106.4814,106.5532,50744.0
2018-02-16 15:10:00,118.77,119.0,118.77,118.99,71318.0,106.5442,106.7505,106.5442,106.7415,71318.0
2018-02-16 15:15:00,118.98,119.03,118.74,118.75,116325.0,106.7326,106.7774,106.5173,106.5262,116325.0
2018-02-16 15:20:00,118.75,118.86,118.75,118.8,54273.0,106.5262,106.6249,106.5262,106.5711,54273.0
2018-02-16 15:25:00,118.81,118.92,118.8,118.88,72742.0,106.5801,106.6787,106.5711,106.6429,72742.0
2018-02-16 15:30:00,118.87,118.91,118.8,118.87,58464.0,106.6339,106.6698,106.5711,106.6339,58464.0
2018-02-16 15:35:00,118.87,119.0,118.83,118.99,78023.0,106.6339,106.7505,106.598,106.7415,78023.0
2018-02-16 15:40:00,119.0,119.01,118.92,118.97,91273.0,106.7505,106.7595,106.6787,106.7236,91273.0
2018-02-16 15:45:00,118.97,119.01,118.83,118.84,98949.0,106.7236,106.7595,106.598,106.607,98949.0
2018-02-16 15:50:00,118.83,118.83,118.6,118.72,99044.0,106.598,106.598,106.3917,106.4993,99044.0
2018-02-16 15:55:00,118.72,118.77,118.5,118.5,163810.0,106.4993,106.5442,106.302,106.302,163810.0
2018-02-20 09:30:00,125.8,125.84,125.7,125.82,1214134.0,112.8505,112.8864,112.7608,112.8685,1214134.0
2018-02-20 09:35:00,125.82,125.93,125.8,125.88,552175.0,112.8685,112.9672,112.8505,112.9223,552175.0
2018-02-20 09:40:00,125.89,125.89,125.8,125.85,814040.0,112.9313,112.9313,112.8505,112.8954,814040.0
2018-02-20 09:45:00,125.84,125.85,125.78,125.85,1243395.0,112.8864,112.8954,112.8326,112.8954,1243395.0
2018-02-20 09:50:00,125.85,125.89,125.82,125.84,561473.0,112.8954,112.9313,112.8685,112.8864,561473.0
2018-02-20 09:55:00,125.84,125.85,125.75,125.79,586978.0,112.8864,112.8954,112.8057,112.8416,586978.0
2018-02-20 10:00:00,125.79,125.84,125.75,125.82,414103.0,112.8416,112.8864,112.8057,112.8685,414103.0
2018-02-20 10:05:00,125.82,125.84,125.71,125.77,791610.0,112.8685,112.8864,112.7698,112.8236,791610.0
2018-02-20 10:10:00,125.76,125.78,125.71,125.73,718976.0,112.8147,112.8326,112.7698,112.7877,718976.0
2018-02-20 10:15:00,125.73,125.74,125.7,125.7,639703.0,112.7877,112.7967,112.7608,112.7608,639703.0
2018-02-20 10:20:00,125.71,125.73,125.5,125.66,565698.0,112.7698,112.7877,112.5814,112.7249,565698.0
2018-02-20 10:25:00,125.66,125.67,125.55,125.65,361600.0,112.7249,112.7339,112.6263,112.716,361600.0
2018-02-20 10:30:00,125.65,125.66,125.62,125.65,158543.0,112.716,112.7249,112.6891,112.716,158543.0
2018-02-20 10:35:00,125.66,125.66,125.6,125.61,217921.0,112.7249,112.7249,112.6711,112.6801,217921.0
2018-02-20 10:40:00,125.6,125.64,125.57,125.59,269102.0,112.6711,112.707,112.6442,112.6622,269102.0
2018-02-20 10:45:00,125.59,125.62,125.58,125.61,196846.0,112.6622,112.6891,112.6532,112.6801,196846.0
2018-02-20 10:50:00,125.6,125.65,125.6,125.64,170538.0,112.6711,112.716,112.6711,112.707,170538.0
2018-02-20 10:55:00,125.65,125.65,125.58,125.59,178331.0,112.716,112.716,112.6532,112.6622,178331.0
2018-02-20 11:00:00,125.58,125.6,125.5,125.54,125394.0,112.6532,112.6711,112.5814,112.6173,125394.0
2018-02-20 11:05:00,125.55,125.57,125.5,125.54,242072.0,112.6263,112.6442,112.5814,112.6173,242072.0
2018-02-20 11:10:00,125.54,125.57,125.53,125.57,129998.0,112.6173,112.6442,112.6083,112.6442,129998.0
2018-02-20 11:15:00,125.57,125.6,125.55,125.56,165966.0,112.6442,112.6711,112.6263,112.6352,165966.0
2018-02-20 11:20:00,125.55,125.62,125.55,125.57,450177.0,112.6263,112.6891,112.6263,112.6442,450177.0
2018-02-20 11:25:00,125.57,125.6,125.55,125.59,96487.0,112.6442,112.6711,112.6263,112.6622,96487.0
2018-02-20 11:30:00,125.59,125.71,125.58,125.7,228707.0,112.6622,112.7698,112.6532,112.7608,228707.0
2018-02-20 11:35:00,125.7,125.75,125.67,125.68,113156.0,112.7608,112.8057,112.7339,112.7429,113156.0
2018-02-20 11:40:00,125.67,125.71,125.67,125.7,201284.0,112.7339,112.7698,112.7339,112.7608,201284.0
2018-02-20 11:45:00,125.69,125.7,125.65,125.65,229236.0,112.7519,112.7608,112.716,112.716,229236.0
2018-02-20 11:50:00,125.66,125.66,125.6,125.61,196716.0,112.7249,112.7249,112.6711,112.6801,196716.0
2018-02-20 11:55:00,125.61,125.63,125.6,125.63,106225.0,112.6801,112.698,112.6711,112.698,106225.0
2018-02-20 12:00:00,125.63,125.67,125.61,125.67,82619.0,112.698,112.7339,112.6801,112.7339,82619.0
2018-02-20 12:05:00,125.67,125.71,125.65,125.69,216113.0,112.7339,112.7698,112.716,112.7519,216113.0
2018-02-20 12:10:00,125.7,125.74,125.69,125.73,216702.0,112.7608,112.7967,112.7519,112.7877,216702.0
2018-02-20 12:15:00,125.73,125.75,125.7,125.71,174220.0,112.7877,112.8057,112.7608,112.7698,174220.0
2018-02-20 12:20:00,125.71,125.72,125.69,125.71,131902.0,112.7698,112.7788,112.7519,112.7698,131902.0
2018-02-20 12:25:00,125.71,125.73,125.68,125.69,62298.0,112.7698,112.7877,112.7429,112.7519,62298.0
2018-02-20 12:30:00,125.7,125.72,125.69,125.7,80211.0,112.7608,112.7788,112.7519,112.7608,80211.0
2018-02-20 12:35:00,125.7,125.72,125.69,125.71,105440.0,112.7608,112.7788,112.7519,112.7698,105440.0
2018-02-20 12:40:00,125.71,125.71,125.64,125.68,257191.0,112.7698,112.7698,112.707,112.7429,257191.0
2018-02-20 12:45:00,125.69,125.72,125.65,125.72,196378.0,112.7519,112.7788,112.716,112.7788,196378.0
2018-02-20 12:50:00,125.71,125.75,125.69,125.71,121974.0,112.7698,112.8057,112.7519,112.7698,121974.0
2018-02-20 12:55:00,125.7,125.72,125.66,125.67,60350.0,112.7608,112.7788,112.7249,112.7339,60350.0
2018-02-20 13:00:00,125.66,125.7,125.65,125.66,60729.0,112.7249,112.7608,112.716,112.7249,60729.0
2018-02-20 13:05:00,125.65,125.71,125.65,125.7,119878.0,112.716,112.7698,112.716,112.7608,119878.0
2018-02-20 13:10:00,125.7,125.72,125.69,125.71,346718.0,112.7608,112.7788,112.7519,112.7698,346718.0
2018-02-20 13:15:00,125.71,125.75,125.7,125.73,101125.0,112.7698,112.8057,112.7608,112.7877,101125.0
2018-02-20 13:20:00,125.73,125.75,125.69,125.75,182919.0,112.7877,112.8057,112.7519,112.8057,182919.0
2018-02-20 13:25:00,125.74,125.75,125.68,125.73,95786.0,112.7967,112.8057,112.7429,112.7877,95786.0
2018-02-20 13:30:00,125.74,125.78,125.7,125.72,184614.0,112.7967,112.8326,112.7608,112.7788,184614.0
2018-02-20 13:35:00,125.72,125.73,125.69,125.7,360804.0,112.7788,112.7877,112.7519,112.7608,360804.0
2018-02-20 13:40:00,125.7,125.75,125.67,125.7,482710.0,112.7608,112.8057,112.7339,112.7608,482710.0
2018-02-20 13:45:00,125.7,125.71,125.67,125.68,173157.0,112.7608,112.7698,112.7339,112.7429,173157.0
2018-02-20 13:50:00,125.68,125.7,125.66,125.68,497512.0,112.7429,112.7608,112.7249,112.7429,497512.0
2018-02-20 13:55:00,125.68,125.68,125.6,125.61,622342.0,112.7429,112.7429,112.6711,112.6801,622342.0
2018-02-20 14:00:00,125.6,125.65,125.6,125.63,159384.0,112.6711,112.716,112.6711,112.698,159384.0
2018-02-20 14:05:00,125.63,125.68,125.62,125.64,119850.0,112.698,112.7429,112.6891,112.707,119850.0
2018-02-20 14:10:00,125.64,125.66,125.62,125.65,72749.0,112.707,112.7249,112.6891,112.716,72749.0
2018-02-20 14:15:00,125.65,125.68,125.63,125.68,121423.0,112.716,112.7429,112.698,112.7429,121423.0
2018-02-20 14:20:00,125.68,125.7,125.65,125.68,98471.0,112.7429,112.7608,112.716,112.7429,98471.0
2018-02-20 14:25:00,125.69,125.7,125.63,125.67,152146.0,112.7519,112.7608,112.698,112.7339,152146.0
2018-02-20 14:30:00,125.67,125.68,125.64,125.65,106526.0,112.7339,112.7429,112.707,112.716,106526.0
2018-02-20 14:35:00,125.65,125.7,125.63,125.67,171642.0,112.716,112.7608,112.698,112.7339,171642.0
2018-02-20 14:40:00,125.68,125.7,125.65,125.68,120156.0,112.7429,112.7608,112.716,112.7429,120156.0
2018-02-20 14:45:00,125.69,125.7,125.66,125.66,55932.0,112.7519,112.7608,112.7249,112.7249,55932.0
2018-02-20 14:50:00,125.66,125.67,125.66,125.66,72437.0,112.7249,112.7339,112.7249,112.7249,72437.0
2018-02-20 14:55:00,125.67,125.69,125.64,125.67,173231.0,112.7339,112.7519,112.707,112.7339,173231.0
2018-02-20 15:00:00,125.66,125.67,125.65,125.66,80790.0,112.7249,112.7339,112.716,112.7249,80790.0
2018-02-20 15:05:00,125.66,125.67,125.6,125.66,182542.0,112.7249,112.7339,112.6711,112.7249,182542.0
2018-02-20 15:10:00,125.66,125.67,125.6,125.62,142287.0,112.7249,112.7339,112.6711,112.6891,142287.0
2018-02-20 15:15:00,125.62,125.63,125.6,125.62,105416.0,112.6891,112.698,112.6711,112.6891,105416.0
2018-02-20 15:20:00,125.61,125.62,125.6,125.61,89378.0,112.6801,112.6891,112.6711,112.6801,89378.0
2018-02-20 15:25:00,125.61,125.62,125.55,125.62,148753.0,112.6801,112.6891,112.6263,112.6891,148753.0
2018-02-20 15:30:00,125.62,125.63,125.6,125.61,97763.0,112.6891,112.698,112.6711,112.6801,97763.0
2018-02-20 15:35:00,125.61,125.63,125.6,125.6,142753.0,112.6801,112.698,112.6711,112.6711,142753.0
2018-02-20 15:40:00,125.6,125.64,125.59,125.62,198208.0,112.6711,112.707,112.6622,112.6891,198208.0
2018-02-20 15:45:00,125.62,125.69,125.61,125.67,227000.0,112.6891,112.7519,112.6801,112.7339,227000.0
2018-02-20 15:50:00,125.67,125.69,125.65,125.67,261444.0,112.7339,112.7519,112.716,112.7339,261444.0
2018-02-20 15:55:00,125.67,125.68,125.56,125.56,566599.0,112.7339,112.7429,112.6352,112.6352,566599.0
2018-02-21 09:30:00,125.78,125.78,125.7,125.71,305524.0,112.8326,112.8326,112.7608,112.7698,305524.0
2018-02-21 09:35:00,125.71,125.8,125.68,125.78,429485.0,112.7698,112.8505,112.7429,112.8326,429485.0
2018-02-21 09:40:00,125.76,125.81,125.75,125.79,429408.0,112.8147,112.8595,112.8057,112.8416,429408.0
2018-02-21 09:45:00,125.79,125.85,125.76,125.81,454914.0,112.8416,112.8954,112.8147,112.8595,454914.0
2018-02-21 09:50:00,125.81,125.84,125.78,125.8,94253.0,112.8595,112.8864,112.8326,112.8505,94253.0
2018-02-21 09:55:00,125.8,125.8,125.79,125.8,138773.0,112.8505,112.8505,112.8416,112.8505,138773.0
2018-02-21 10:00:00,125.8,125.84,125.79,125.8,299929.0,112.8505,112.8864,112.8416,112.8505,299929.0
2018-02-21 10:05:00,125.81,125.87,125.8,125.86,119974.0,112.8595,112.9133,112.8505,112.9044,119974.0
2018-02-21 10:10:00,125.87,125.87,125.82,125.83,389758.0,112.9133,112.9133,112.8685,112.8774,389758.0
2018-02-21 10:15:00,125.84,125.85,125.82,125.85,78238.0,112.8864,112.8954,112.8685,112.8954,78238.0
2018-02-21 10:20:00,125.86,125.87,125.83,125.87,146937.0,112.9044,112.9133,112.8774,112.9133,146937.0
2018-02-21 10:25:00,125.87,125.87,125.84,125.85,256182.0,112.9133,112.9133,112.8864,112.8954,256182.0
2018-02-21 10:30:00,125.85,125.88,125.84,125.85,165549.0,112.8954,112.9223,112.8864,112.8954,165549.0
2018-02-21 10:35:00,125.86,125.87,125.85,125.87,74504.0,112.9044,112.9133,112.8954,112.9133,74504.0
2018-02-21 10:40:00,125.87,125.9,125.86,125.88,178963.0,112.9133,112.9402,112.9044,112.9223,178963.0
2018-02-21 10:45:00,125.87,125.88,125.86,125.86,142458.0,112.9133,112.9223,112.9044,112.9044,142458.0
2018-02-21 10:50:00,125.86,125.88,125.86,125.88,31956.0,112.9044,112.9223,112.9044,112.9223,31956.0
2018-02-21 10:55:00,125.88,125.88,125.87,125.88,146697.0,112.9223,112.9223,112.9133,112.9223,146697.0
2018-02-21 11:00:00,125.88,125.88,125.86,125.87,107421.0,112.9223,112.9223,112.9044,112.9133,107421.0
2018-02-21 11:05:00,125.87,125.9,125.85,125.87,166536.0,112.9133,112.9402,112.8954,112.9133,166536.0
2018-02-21 11:10:00,125.87,125.88,125.86,125.86,62873.0,112.9133,112.9223,112.9044,112.9044,62873.0
2018-02-21 11:15:00,125.86,125.88,125.86,125.88,56548.0,112.9044,112.9223,112.9044,112.9223,56548.0
2018-02-21 11:20:00,125.88,125.92,125.87,125.91,202273.0,112.9223,112.9582,112.9133,112.9492,202273.0
2018-02-21 11:25:00,125.91,125.91,125.89,125.89,39832.0,112.9492,112.9492,112.9313,112.9313,39832.0
2018-02-21 11:30:00,125.9,125.91,125.87,125.88,75030.0,112.9402,112.9492,112.9133,112.9223,75030.0
2018-02-21 11:35:00,125.88,125.89,125.87,125.87,29170.0,112.9223,112.9313,112.9133,112.9133,29170.0
2018-02-21 11:40:00,125.87,125.88,125.86,125.86,73403.0,112.9133,112.9223,112.9044,112.9044,73403.0
2018-02-21 11:45:00,125.86,125.89,125.84,125.85,99180.0,112.9044,112.9313,112.8864,112.8954,99180.0
2018-02-21 11:50:00,125.84,125.85,125.84,125.84,34028.0,112.8864,112.8954,112.8864,112.8864,34028.0
2018-02-21 11:55:00,125.84,125.85,125.82,125.84,595577.0,112.8864,112.8954,112.8685,112.8864,595577.0
2018-02-21 12:00:00,125.84,125.84,125.8,125.81,35129.0,112.8864,112.8864,112.8505,112.8595,35129.0
2018-02-21 12:05:00,125.82,125.82,125.8,125.8,181607.0,112.8685,112.8685,112.8505,112.8505,181607.0
2018-02-21 12:10:00,125.81,125.82,125.8,125.82,52909.0,112.8595,112.8685,112.8505,112.8685,52909.0
2018-02-21 12:15:00,125.82,125.84,125.81,125.83,165602.0,112.8685,112.8864,112.8595,112.8774,165602.0
2018-02-21 12:20:00,125.84,125.84,125.8,125.83,295804.0,112.8864,112.8864,112.8505,112.8774,295804.0
2018-02-21 12:25:00,125.83,125.83,125.79,125.8,360245.0,112.8774,112.8774,112.8416,112.8505,360245.0
2018-02-21 12:30:00,125.79,125.8,125.79,125.8,80149.0,112.8416,112.8505,112.8416,112.8505,80149.0
2018-02-21 12:35:00,125.8,125.8,125.72,125.74,126679.0,112.8505,112.8505,112.7788,112.7967,126679.0
2018-02-21 12:40:00,125.74,125.76,125.72,125.75,96359.0,112.7967,112.8147,112.7788,112.8057,96359.0
2018-02-21 12:45:00,125.75,125.76,125.73,125.73,108679.0,112.8057,112.8147,112.7877,112.7877,108679.0
2018-02-21 12:50:00,125.73,125.76,125.73,125.74,36053.0,112.7877,112.8147,112.7877,112.7967,36053.0
2018-02-21 12:55:00,125.75,125.76,125.73,125.76,189574.0,112.8057,112.8147,112.7877,112.8147,189574.0
2018-02-21 13:00:00,125.76,125.76,125.73,125.73,88656.0,112.8147,112.8147,112.7877,112.7877,88656.0
2018-02-21 13:05:00,125.73,125.74,125.71,125.72,32729.0,112.7877,112.7967,112.7698,112.7788,32729.0
2018-02-21 13:10:00,125.72,125.73,125.71,125.71,41718.0,112.7788,112.7877,112.7698,112.7698,41718.0
2018-02-21 13:15:00,125.72,125.73,125.71,125.73,53635.0,112.7788,112.7877,112.7698,112.7877,53635.0
2018-02-21 13:20:00,125.73,125.73,125.71,125.72,33999.0,112.7877,112.7877,112.7698,112.7788,33999.0
2018-02-21 13:25:00,125.72,125.72,125.7,125.71,46997.0,112.7788,112.7788,112.7608,112.7698,46997.0
2018-02-21 13:30:00,125.71,125.75,125.7,125.73,63929.0,112.7698,112.8057,112.7608,112.7877,63929.0
2018-02-21 13:35:00,125.73,125.8,125.72,125.73,109196.0,112.7877,112.8505,112.7788,112.7877,109196.0
2018-02-21 13:40:00,125.73,125.74,125.72,125.73,26949.0,112.7877,112.7967,112.7788,112.7877,26949.0
2018-02-21 13:45:00,125.73,125.74,125.72,125.73,27721.0,112.7877,112.7967,112.7788,112.7877,27721.0
2018-02-21 13:50:00,125.73,125.74,125.7,125.72,69717.0,112.7877,112.7967,112.7608,112.7788,69717.0
2018-02-21 13:55:00,125.71,125.72,125.7,125.7,180297.0,112.7698,112.7788,112.7608,112.7608,180297.0
2018-02-21 14:00:00,125.71,125.73,125.7,125.72,74637.0,112.7698,112.7877,112.7608,112.7788,74637.0
2018-02-21 14:05:00,125.72,125.74,125.7,125.71,81462.0,112.7788,112.7967,112.7608,112.7698,81462.0
2018-02-21 14:10:00,125.72,125.73,125.7,125.71,61312.0,112.7788,112.7877,112.7608,112.7698,61312.0
2018-02-21 14:15:00,125.71,125.72,125.69,125.71,121281.0,112.7698,112.7788,112.7519,112.7698,121281.0
2018-02-21 14:20:00,125.72,125.75,125.71,125.73,92416.0,112.7788,112.8057,112.7698,112.7877,92416.0
2018-02-21 14:25:00,125.73,125.75,125.72,125.72,28408.0,112.7877,112.8057,112.7788,112.7788,28408.0
2018-02-21 14:30:00,125.73,125.74,125.71,125.72,44347.0,112.7877,112.7967,112.7698,112.7788,44347.0
2018-02-21 14:35:00,125.73,125.74,125.69,125.71,90911.0,112.7877,112.7967,112.7519,112.7698,90911.0
2018-02-21 14:40:00,125.71,125.73,125.7,125.7,119005.0,112.7698,112.7877,112.7608,112.7608,119005.0
2018-02-21 14:45:00,125.71,125.71,125.63,125.68,105379.0,112.7698,112.7698,112.698,112.7429,105379.0
2018-02-21 14:50:00,125.67,125.69,125.65,125.67,58664.0,112.7339,112.7519,112.716,112.7339,58664.0
2018-02-21 14:55:00,125.67,125.7,125.65,125.68,32547.0,112.7339,112.7608,112.716,112.7429,32547.0
2018-02-21 15:00:00,125.69,125.7,125.64,125.65,299254.0,112.7519,112.7608,112.707,112.716,299254.0
2018-02-21 15:05:00,125.65,125.68,125.64,125.65,74281.0,112.716,112.7429,112.707,112.716,74281.0
2018-02-21 15:10:00,125.65,125.66,125.59,125.65,129819.0,112.716,112.7249,112.6622,112.716,129819.0
2018-02-21 15:15:00,125.66,125.73,125.65,125.69,66134.0,112.7249,112.7877,112.716,112.7519,66134.0
2018-02-21 15:20:00,125.69,125.75,125.68,125.7,103071.0,112.7519,112.8057,112.7429,112.7608,103071.0
2018-02-21 15:25:00,125.7,125.72,125.68,125.7,47693.0,112.7608,112.7788,112.7429,112.7608,47693.0
2018-02-21 15:30:00,125.71,125.72,125.68,125.69,57122.0,112.7698,112.7788,112.7429,112.7519,57122.0
2018-02-21 15:35:00,125.7,125.71,125.68,125.69,114308.0,112.7608,112.7698,112.7429,112.7519,114308.0
2018-02-21 15:40:00,125.69,125.72,125.68,125.72,103161.0,112.7519,112.7788,112.7429,112.7788,103161.0
2018-02-21 15:45:00,125.72,125.77,125.7,125.74,103180.0,112.7788,112.8236,112.7608,112.7967,103180.0
2018-02-21 15:50:00,125.74,125.76,125.72,125.74,144133.0,112.7967,112.8147,112.7788,112.7967,144133.0
2018-02-21 15:55:00,125.73,125.75,125.6,125.6,203771.0,112.7877,112.8057,112.6711,112.6711,203771.0
2018-02-22 09:30:00,125.75,125.79,125.65,125.79,126051.0,112.8057,112.8416,112.716,112.8416,126051.0
2018-02-22 09:35:00,125.78,125.78,125.68,125.73,73404.0,112.8326,112.8326,112.7429,112.7877,73404.0
2018-02-22 09:40:00,125.73,125.74,125.66,125.66,96641.0,112.7877,112.7967,112.7249,112.7249,96641.0
2018-02-22 09:45:00,125.67,125.7,125.65,125.66,58356.0,112.7339,112.7608,112.716,112.7249,58356.0
2018-02-22 09:50:00,125.65,125.69,125.65,125.69,67728.0,112.716,112.7519,112.716,112.7519,67728.0
2018-02-22 09:55:00,125.68,125.69,125.66,125.69,72030.0,112.7429,112.7519,112.7249,112.7519,72030.0
2018-02-22 10:00:00,125.69,125.73,125.69,125.7,47925.0,112.7519,112.7877,112.7519,112.7608,47925.0
2018-02-22 10:05:00,125.69,125.74,125.69,125.74,95847.0,112.7519,112.7967,112.7519,112.7967,95847.0
2018-02-22 10:10:00,125.74,125.74,125.68,125.68,63077.0,112.7967,112.7967,112.7429,112.7429,63077.0
2018-02-22 10:15:00,125.68,125.69,125.68,125.69,46253.0,112.7429,112.7519,112.7429,112.7519,46253.0
2018-02-22 10:20:00,125.69,125.74,125.68,125.71,155711.0,112.7519,112.7967,112.7429,112.7698,155711.0
2018-02-22 10:25:00,125.71,125.72,125.66,125.69,173536.0,112.7698,112.7788,112.7249,112.7519,173536.0
2018-02-22 10:30:00,125.68,125.69,125.68,125.69,36308.0,112.7429,112.7519,112.7429,112.7519,36308.0
2018-02-22 10:35:00,125.68,125.72,125.68,125.71,62881.0,112.7429,112.7788,112.7429,112.7698,62881.0
2018-02-22 10:40:00,125.7,125.72,125.68,125.71,44821.0,112.7608,112.7788,112.7429,112.7698,44821.0
2018-02-22 10:45:00,125.72,125.73,125.69,125.72,48444.0,112.7788,112.7877,112.7519,112.7788,48444.0
2018-02-22 10:50:00,125.72,125.73,125.68,125.69,122969.0,112.7788,112.7877,112.7429,112.7519,122969.0
2018-02-22 10:55:00,125.69,125.69,125.68,125.68,23115.0,112.7519,112.7519,112.7429,112.7429,23115.0
2018-02-22 11:00:00,125.69,125.69,125.68,125.69,75980.0,112.7519,112.7519,112.7429,112.7519,75980.0
2018-02-22 11:05:00,125.68,125.73,125.68,125.71,198496.0,112.7429,112.7877,112.7429,112.7698,198496.0
2018-02-22 11:10:00,125.71,125.74,125.7,125.74,64303.0,112.7698,112.7967,112.7608,112.7967,64303.0
2018-02-22 11:15:00,125.74,125.74,125.72,125.73,23559.0,112.7967,112.7967,112.7788,112.7877,23559.0
2018-02-22 11:20:00,125.72,125.76,125.72,125.75,87954.0,112.7788,112.8147,112.7788,112.8057,87954.0
2018-02-22 11:25:00,125.74,125.77,125.73,125.76,53454.0,112.7967,112.8236,112.7877,112.8147,53454.0
2018-02-22 11:30:00,125.76,125.77,125.73,125.73,18431.0,112.8147,112.8236,112.7877,112.7877,18431.0
2018-02-22 11:35:00,125.73,125.74,125.71,125.71,22575.0,112.7877,112.7967,112.7698,112.7698,22575.0
2018-02-22 11:40:00,125.71,125.74,125.7,125.7,47502.0,112.7698,112.7967,112.7608,112.7608,47502.0
2018-02-22 11:45:00,125.7,125.73,125.7,125.72,137649.0,112.7608,112.7877,112.7608,112.7788,137649.0
2018-02-22 11:50:00,125.73,125.73,125.7,125.71,41517.0,112.7877,112.7877,112.7608,112.7698,41517.0
2018-02-22 11:55:00,125.71,125.71,125.7,125.71,18823.0,112.7698,112.7698,112.7608,112.7698,18823.0
2018-02-22 12:00:00,125.7,125.71,125.7,125.71,24855.0,112.7608,112.7698,112.7608,112.7698,24855.0
2018-02-22 12:05:00,125.71,125.71,125.7,125.71,50772.0,112.7698,112.7698,112.7608,112.7698,50772.0
2018-02-22 12:10:00,125.71,125.71,125.7,125.7,13406.0,112.7698,112.7698,112.7608,112.7608,13406.0
2018-02-22 12:15:00,125.71,125.74,125.7,125.73,64417.0,112.7698,112.7967,112.7608,112.7877,64417.0
2018-02-22 12:20:00,125.74,125.75,125.73,125.75,45856.0,112.7967,112.8057,112.7877,112.8057,45856.0
2018-02-22 12:25:00,125.74,125.75,125.71,125.72,29218.0,112.7967,112.8057,112.7698,112.7788,29218.0
2018-02-22 12:30:00,125.72,125.75,125.71,125.75,53984.0,112.7788,112.8057,112.7698,112.8057,53984.0
2018-02-22 12:35:00,125.74,125.76,125.73,125.75,44889.0,112.7967,112.8147,112.7877,112.8057,44889.0
2018-02-22 12:40:00,125.75,125.76,125.75,125.76,18213.0,112.8057,112.8147,112.8057,112.8147,18213.0
2018-02-22 12:45:00,125.76,125.79,125.75,125.79,70773.0,112.8147,112.8416,112.8057,112.8416,70773.0
2018-02-22 12:50:00,125.77,125.79,125.76,125.77,23701.0,112.8236,112.8416,112.8147,112.8236,23701.0
2018-02-22 12:55:00,125.76,125.79,125.76,125.78,39031.0,112.8147,112.8416,112.8147,112.8326,39031.0
2018-02-22 13:00:00,125.78,125.79,125.77,125.78,13713.0,112.8326,112.8416,112.8236,112.8326,13713.0
2018-02-22 13:05:00,125.77,125.78,125.76,125.77,40794.0,112.8236,112.8326,112.8147,112.8236,40794.0
2018-02-22 13:10:00,125.78,125.79,125.77,125.78,54325.0,112.8326,112.8416,112.8236,112.8326,54325.0
2018-02-22 13:15:00,125.77,125.79,125.77,125.79,60335.0,112.8236,112.8416,112.8236,112.8416,60335.0
2018-02-22 13:20:00,125.79,125.8,125.78,125.79,87353.0,112.8416,112.8505,112.8326,112.8416,87353.0
2018-02-22 13:25:00,125.79,125.82,125.79,125.81,92458.0,112.8416,112.8685,112.8416,112.8595,92458.0
2018-02-22 13:30:00,125.81,125.82,125.74,125.74,69985.0,112.8595,112.8685,112.7967,112.7967,69985.0
2018-02-22 13:35:00,125.75,125.81,125.73,125.79,109679.0,112.8057,112.8595,112.7877,112.8416,109679.0
2018-02-22 13:40:00,125.79,125.81,125.77,125.79,50176.0,112.8416,112.8595,112.8236,112.8416,50176.0
2018-02-22 13:45:00,125.79,125.8,125.79,125.79,33409.0,112.8416,112.8505,112.8416,112.8416,33409.0
2018-02-22 13:50:00,125.79,125.81,125.79,125.79,27032.0,112.8416,112.8595,112.8416,112.8416,27032.0
2018-02-22 13:55:00,125.8,125.8,125.76,125.76,49639.0,112.8505,112.8505,112.8147,112.8147,49639.0
2018-02-22 14:00:00,125.75,125.8,125.75,125.77,39322.0,112.8057,112.8505,112.8057,112.8236,39322.0
2018-02-22 14:05:00,125.77,125.78,125.74,125.74,28843.0,112.8236,112.8326,112.7967,112.7967,28843.0
2018-02-22 14:10:00,125.74,125.75,125.73,125.73,18581.0,112.7967,112.8057,112.7877,112.7877,18581.0
2018-02-22 14:15:00,125.73,125.75,125.7,125.74,48627.0,112.7877,112.8057,112.7608,112.7967,48627.0
2018-02-22 14:20:00,125.73,125.76,125.72,125.74,54430.0,112.7877,112.8147,112.7788,112.7967,54430.0
2018-02-22 14:25:00,125.74,125.75,125.74,125.74,38029.0,112.7967,112.8057,112.7967,112.7967,38029.0
2018-02-22 14:30:00,125.74,125.75,125.74,125.75,19932.0,112.7967,112.8057,112.7967,112.8057,19932.0
2018-02-22 14:35:00,125.74,125.75,125.73,125.74,57329.0,112.7967,112.8057,112.7877,112.7967,57329.0
2018-02-22 14:40:00,125.73,125.74,125.71,125.71,46787.0,112.7877,112.7967,112.7698,112.7698,46787.0
2018-02-22 14:45:00,125.71,125.73,125.71,125.73,15903.0,112.7698,112.7877,112.7698,112.7877,15903.0
2018-02-22 14:50:00,125.73,125.74,125.71,125.71,46931.0,112.7877,112.7967,112.7698,112.7698,46931.0
2018-02-22 14:55:00,125.71,125.72,125.71,125.71,26434.0,112.7698,112.7788,112.7698,112.7698,26434.0
2018-02-22 15:00:00,125.71,125.73,125.69,125.72,119412.0,112.7698,112.7877,112.7519,112.7788,119412.0
2018-02-22 15:05:00,125.72,125.74,125.7,125.71,34612.0,112.7788,112.7967,112.7608,112.7698,34612.0
2018-02-22 15:10:00,125.7,125.74,125.7,125.73,31005.0,112.7608,112.7967,112.7608,112.7877,31005.0
2018-02-22 15:15:00,125.74,125.74,125.71,125.71,25573.0,112.7967,112.7967,112.7698,112.7698,25573.0
2018-02-22 15:20:00,125.71,125.75,125.71,125.75,127814.0,112.7698,112.8057,112.7698,112.8057,127814.0
2018-02-22 15:25:00,125.75,125.76,125.72,125.72,25385.0,112.8057,112.8147,112.7788,112.7788,25385.0
2018-02-22 15:30:00,125.73,125.73,125.71,125.72,57100.0,112.7877,112.7877,112.7698,112.7788,57100.0
2018-02-22 15:35:00,125.72,125.75,125.71,125.72,85518.0,112.7788,112.8057,112.7698,112.7788,85518.0
2018-02-22 15:40:00,125.72,125.73,125.7,125.7,34257.0,112.7788,112.7877,112.7608,112.7608,34257.0
2018-02-22 15:45:00,125.7,125.71,125.67,125.7,106588.0,112.7608,112.7698,112.7339,112.7608,106588.0
2018-02-22 15:50:00,125.71,125.73,125.7,125.72,136395.0,112.7698,112.7877,112.7608,112.7788,136395.0
2018-02-22 15:55:00,125.71,125.72,125.68,125.71,113859.0,112.7698,112.7788,112.7429,112.7698,113859.0
2018-02-23 09:30:00,125.68,125.73,125.68,125.71,131757.0,112.7429,112.7877,112.7429,112.7698,131757.0
2018-02-23 09:35:00,125.71,125.72,125.68,125.68,103514.0,112.7698,112.7788,112.7429,112.7429,103514.0
2018-02-23 09:40:00,125.69,125.71,125.68,125.68,71066.0,112.7519,112.7698,112.7429,112.7429,71066.0
2018-02-23 09:45:00,125.69,125.7,125.68,125.69,64398.0,112.7519,112.7608,112.7429,112.7519,64398.0
2018-02-23 09:50:00,125.68,125.69,125.66,125.68,178185.0,112.7429,112.7519,112.7249,112.7429,178185.0
2018-02-23 09:55:00,125.67,125.71,125.66,125.7,82609.0,112.7339,112.7698,112.7249,112.7608,82609.0
2018-02-23 10:00:00,125.7,125.71,125.67,125.68,94586.0,112.7608,112.7698,112.7339,112.7429,94586.0
2018-02-23 10:05:00,125.68,125.69,125.66,125.67,26124.0,112.7429,112.7519,112.7249,112.7339,26124.0
2018-02-23 10:10:00,125.66,125.68,125.66,125.67,26438.0,112.7249,112.7429,112.7249,112.7339,26438.0
2018-02-23 10:15:00,125.67,125.67,125.66,125.66,40711.0,112.7339,112.7339,112.7249,112.7249,40711.0
2018-02-23 10:20:00,125.67,125.72,125.66,125.7,318216.0,112.7339,112.7788,112.7249,112.7608,318216.0
2018-02-23 10:25:00,125.71,125.71,125.69,125.69,39022.0,112.7698,112.7698,112.7519,112.7519,39022.0
2018-02-23 10:30:00,125.7,125.71,125.67,125.67,41851.0,112.7608,112.7698,112.7339,112.7339,41851.0
2018-02-23 10:35:00,125.67,125.68,125.65,125.65,108396.0,112.7339,112.7429,112.716,112.716,108396.0
2018-02-23 10:40:00,125.65,125.67,125.65,125.65,29354.0,112.716,112.7339,112.716,112.716,29354.0
2018-02-23 10:45:00,125.66,125.66,125.65,125.65,30164.0,112.7249,112.7249,112.716,112.716,30164.0
2018-02-23 10:50:00,125.66,125.66,125.65,125.66,12300.0,112.7249,112.7249,112.716,112.7249,12300.0
2018-02-23 10:55:00,125.66,125.66,125.65,125.66,6734.0,112.7249,112.7249,112.716,112.7249,6734.0
2018-02-23 11:00:00,125.66,125.67,125.62,125.63,183254.0,112.7249,112.7339,112.6891,112.698,183254.0
2018-02-23 11:05:00,125.64,125.64,125.62,125.62,42369.0,112.707,112.707,112.6891,112.6891,42369.0
2018-02-23 11:10:00,125.63,125.63,125.61,125.62,120975.0,112.698,112.698,112.6801,112.6891,120975.0
2018-02-23 11:15:00,125.63,125.64,125.62,125.63,20867.0,112.698,112.707,112.6891,112.698,20867.0
2018-02-23 11:20:00,125.63,125.65,125.62,125.64,34532.0,112.698,112.716,112.6891,112.707,34532.0
2018-02-23 11:25:00,125.65,125.65,125.63,125.64,15216.0,112.716,112.716,112.698,112.707,15216.0
2018-02-23 11:30:00,125.64,125.65,125.63,125.65,19270.0,112.707,112.716,112.698,112.716,19270.0
2018-02-23 11:35:00,125.65,125.67,125.63,125.66,50385.0,112.716,112.7339,112.698,112.7249,50385.0
2018-02-23 11:40:00,125.65,125.66,125.64,125.65,33481.0,112.716,112.7249,112.707,112.716,33481.0
2018-02-23 11:45:00,125.65,125.66,125.63,125.64,26339.0,112.716,112.7249,112.698,112.707,26339.0
2018-02-23 11:50:00,125.64,125.65,125.63,125.65,28068.0,112.707,112.716,112.698,112.716,28068.0
2018-02-23 11:55:00,125.63,125.65,125.63,125.65,22009.0,112.698,112.716,112.698,112.716,22009.0
2018-02-23 12:00:00,125.65,125.65,125.63,125.64,44274.0,112.716,112.716,112.698,112.707,44274.0
2018-02-23 12:05:00,125.63,125.64,125.63,125.63,21992.0,112.698,112.707,112.698,112.698,21992.0
2018-02-23 12:10:00,125.63,125.64,125.62,125.63,120785.0,112.698,112.707,112.6891,112.698,120785.0
2018-02-23 12:15:00,125.63,125.63,125.62,125.63,66962.0,112.698,112.698,112.6891,112.698,66962.0
2018-02-23 12:20:00,125.63,125.66,125.62,125.66,115066.0,112.698,112.7249,112.6891,112.7249,115066.0
2018-02-23 12:25:00,125.65,125.66,125.63,125.63,68668.0,112.716,112.7249,112.698,112.698,68668.0
2018-02-23 12:30:00,125.63,125.63,125.62,125.62,34448.0,112.698,112.698,112.6891,112.6891,34448.0
2018-02-23 12:35:00,125.62,125.63,125.6,125.61,53323.0,112.6891,112.698,112.6711,112.6801,53323.0
2018-02-23 12:40:00,125.61,125.61,125.6,125.6,41219.0,112.6801,112.6801,112.6711,112.6711,41219.0
2018-02-23 12:45:00,125.6,125.62,125.6,125.62,32277.0,112.6711,112.6891,112.6711,112.6891,32277.0
2018-02-23 12:50:00,125.61,125.62,125.57,125.59,159649.0,112.6801,112.6891,112.6442,112.6622,159649.0
2018-02-23 12:55:00,125.58,125.64,125.58,125.64,76931.0,112.6532,112.707,112.6532,112.707,76931.0
2018-02-23 13:00:00,125.64,125.64,125.61,125.62,12920.0,112.707,112.707,112.6801,112.6891,12920.0
2018-02-23 13:05:00,125.62,125.62,125.58,125.6,33549.0,112.6891,112.6891,112.6532,112.6711,33549.0
2018-02-23 13:10:00,125.6,125.6,125.58,125.59,24055.0,112.6711,112.6711,112.6532,112.6622,24055.0
2018-02-23 13:15:00,125.6,125.61,125.58,125.59,35665.0,112.6711,112.6801,112.6532,112.6622,35665.0
2018-02-23 13:20:00,125.59,125.6,125.56,125.56,134081.0,112.6622,112.6711,112.6352,112.6352,134081.0
2018-02-23 13:25:00,125.57,125.58,125.56,125.57,8623.0,112.6442,112.6532,112.6352,112.6442,8623.0
2018-02-23 13:30:00,125.57,125.58,125.53,125.53,138290.0,112.6442,112.6532,112.6083,112.6083,138290.0
2018-02-23 13:35:00,125.54,125.54,125.35,125.52,145663.0,112.6173,112.6173,112.4469,112.5994,145663.0
2018-02-23 13:40:00,125.53,125.58,125.53,125.54,147269.0,112.6083,112.6532,112.6083,112.6173,147269.0
2018-02-23 13:45:00,125.55,125.56,125.53,125.54,224760.0,112.6263,112.6352,112.6083,112.6173,224760.0
2018-02-23 13:50:00,125.55,125.55,125.48,125.5,20516.0,112.6263,112.6263,112.5635,112.5814,20516.0
2018-02-23 13:55:00,125.5,125.51,125.42,125.45,72976.0,112.5814,112.5904,112.5097,112.5366,72976.0
2018-02-23 14:00:00,125.45,125.46,125.37,125.37,85368.0,112.5366,112.5455,112.4648,112.4648,85368.0
2018-02-23 14:05:00,125.37,125.38,125.33,125.37,58936.0,112.4648,112.4738,112.4289,112.4648,58936.0
2018-02-23 14:10:00,125.37,125.48,125.37,125.42,90040.0,112.4648,112.5635,112.4648,112.5097,90040.0
2018-02-23 14:15:00,125.41,125.46,125.4,125.4,16499.0,112.5007,112.5455,112.4917,112.4917,16499.0
2018-02-23 14:20:00,125.4,125.46,125.39,125.44,45376.0,112.4917,112.5455,112.4827,112.5276,45376.0
2018-02-23 14:25:00,125.43,125.47,125.39,125.47,22922.0,112.5186,112.5545,112.4827,112.5545,22922.0
2018-02-23 14:30:00,125.46,125.47,125.4,125.42,14528.0,112.5455,112.5545,112.4917,112.5097,14528.0
2018-02-23 14:35:00,125.43,125.44,125.38,125.39,23408.0,112.5186,112.5276,112.4738,112.4827,23408.0
2018-02-23 14:40:00,125.39,125.48,125.38,125.43,43023.0,112.4827,112.5635,112.4738,112.5186,43023.0
2018-02-23 14:45:00,125.44,125.44,125.4,125.4,19492.0,112.5276,112.5276,112.4917,112.4917,19492.0
2018-02-23 14:50:00,125.41,125.46,125.41,125.45,47667.0,112.5007,112.5455,112.5007,112.5366,47667.0
2018-02-23 14:55:00,125.45,125.51,125.42,125.43,80203.0,112.5366,112.5904,112.5097,112.5186,80203.0
2018-02-23 15:00:00,125.45,125.48,125.43,125.46,21301.0,112.5366,112.5635,112.5186,112.5455,21301.0
2018-02-23 15:05:00,125.46,125.5,125.45,125.49,14252.0,112.5455,112.5814,112.5366,112.5724,14252.0
2018-02-23 15:10:00,125.5,125.51,125.45,125.46,45847.0,112.5814,112.5904,112.5366,112.5455,45847.0
2018-02-23 15:15:00,125.46,125.56,125.45,125.51,42596.0,112.5455,112.6352,112.5366,112.5904,42596.0
2018-02-23 15:20:00,125.51,125.55,125.5,125.55,24303.0,112.5904,112.6263,112.5814,112.6263,24303.0
2018-02-23 15:25:00,125.55,125.55,125.5,125.52,101969.0,112.6263,112.6263,112.5814,112.5994,101969.0
2018-02-23 15:30:00,125.52,125.55,125.51,125.55,53249.0,112.5994,112.6263,112.5904,112.6263,53249.0
2018-02-23 15:35:00,125.55,125.55,125.47,125.48,36900.0,112.6263,112.6263,112.5545,112.5635,36900.0
2018-02-23 15:40:00,125.48,125.52,125.47,125.49,28005.0,112.5635,112.5994,112.5545,112.5724,28005.0
2018-02-23 15:45:00,125.49,125.5,125.42,125.45,49254.0,112.5724,112.5814,112.5097,112.5366,49254.0
2018-02-23 15:50:00,125.45,125.49,125.39,125.41,133123.0,112.5366,112.5724,112.4827,112.5007,133123.0
2018-02-23 15:55:00,125.41,125.49,125.35,125.42,137943.0,112.5007,112.5724,112.4469,112.5097,137943.0
2018-02-26 09:30:00,125.35,125.45,125.25,125.3,199456.0,112.4469,112.5366,112.3572,112.402,199456.0
2018-02-26 09:35:00,125.29,125.35,124.61,125.11,307695.0,112.393,112.4469,111.783,112.2316,307695.0
2018-02-26 09:40:00,125.11,125.13,124.39,124.78,347851.0,112.2316,112.2495,111.5857,111.9355,347851.0
2018-02-26 09:45:00,124.78,125.03,124.78,125.01,229522.0,111.9355,112.1598,111.9355,112.1419,229522.0
2018-02-26 09:50:00,125.01,125.01,124.88,124.93,134941.0,112.1419,112.1419,112.0252,112.0701,134941.0
2018-02-26 09:55:00,124.93,124.96,124.79,124.87,67686.0,112.0701,112.097,111.9445,112.0163,67686.0
2018-02-26 10:00:00,124.86,124.94,124.74,124.81,159001.0,112.0073,112.0791,111.8996,111.9624,159001.0
2018-02-26 10:05:00,124.81,124.84,124.75,124.81,96109.0,111.9624,111.9894,111.9086,111.9624,96109.0
2018-02-26 10:10:00,124.81,124.86,124.75,124.77,64965.0,111.9624,112.0073,111.9086,111.9266,64965.0
2018-02-26 10:15:00,124.76,124.85,124.75,124.84,46119.0,111.9176,111.9983,111.9086,111.9894,46119.0
2018-02-26 10:20:00,124.83,124.85,124.75,124.82,54092.0,111.9804,111.9983,111.9086,111.9714,54092.0
2018-02-26 10:25:00,124.82,124.84,124.77,124.78,19153.0,111.9714,111.9894,111.9266,111.9355,19153.0
2018-02-26 10:30:00,124.78,124.82,124.78,124.8,20443.0,111.9355,111.9714,111.9355,111.9535,20443.0
2018-02-26 10:35:00,124.8,124.8,124.75,124.75,13747.0,111.9535,111.9535,111.9086,111.9086,13747.0
2018-02-26 10:40:00,124.75,124.77,124.65,124.66,122832.0,111.9086,111.9266,111.8189,111.8279,122832.0
2018-02-26 10:45:00,124.65,124.68,124.6,124.67,127664.0,111.8189,111.8458,111.7741,111.8369,127664.0
2018-02-26 10:50:00,124.67,124.74,124.67,124.71,26631.0,111.8369,111.8996,111.8369,111.8727,26631.0
2018-02-26 10:55:00,124.7,124.74,124.67,124.71,126536.0,111.8638,111.8996,111.8369,111.8727,126536.0
2018-02-26 11:00:00,124.7,124.72,124.65,124.7,72655.0,111.8638,111.8817,111.8189,111.8638,72655.0
2018-02-26 11:05:00,124.7,124.71,124.65,124.7,30039.0,111.8638,111.8727,111.8189,111.8638,30039.0
2018-02-26 11:10:00,124.7,124.78,124.68,124.69,28939.0,111.8638,111.9355,111.8458,111.8548,28939.0
2018-02-26 11:15:00,124.71,124.73,124.67,124.67,44387.0,111.8727,111.8907,111.8369,111.8369,44387.0
2018-02-26 11:20:00,124.69,124.71,124.67,124.68,21337.0,111.8548,111.8727,111.8369,111.8458,21337.0
2018-02-26 11:25:00,124.68,124.71,124.67,124.68,63650.0,111.8458,111.8727,111.8369,111.8458,63650.0
2018-02-26 11:30:00,124.68,124.7,124.65,124.65,109265.0,111.8458,111.8638,111.8189,111.8189,109265.0
2018-02-26 11:35:00,124.65,124.71,124.65,124.7,70174.0,111.8189,111.8727,111.8189,111.8638,70174.0
2018-02-26 11:40:00,124.7,124.76,124.65,124.67,147827.0,111.8638,111.9176,111.8189,111.8369,147827.0
2018-02-26 11:45:00,124.7,124.71,124.68,124.71,9545.0,111.8638,111.8727,111.8458,111.8727,9545.0
2018-02-26 11:50:00,124.71,124.75,124.68,124.69,42918.0,111.8727,111.9086,111.8458,111.8548,42918.0
2018-02-26 11:55:00,124.7,124.71,124.61,124.62,32021.0,111.8638,111.8727,111.783,111.792,32021.0
2018-02-26 12:00:00,124.62,124.64,124.61,124.61,22417.0,111.792,111.8099,111.783,111.783,22417.0
2018-02-26 12:05:00,124.61,124.81,124.51,124.8,104427.0,111.783,111.9624,111.6933,111.9535,104427.0
2018-02-26 12:10:00,124.81,124.99,124.7,124.97,109118.0,111.9624,112.1239,111.8638,112.106,109118.0
2018-02-26 12:15:00,124.97,125.02,124.93,124.96,72204.0,112.106,112.1508,112.0701,112.097,72204.0
2018-02-26 12:20:00,124.96,124.97,124.91,124.92,38263.0,112.097,112.106,112.0521,112.0611,38263.0
2018-02-26 12:25:00,124.91,124.91,124.85,124.86,14780.0,112.0521,112.0521,111.9983,112.0073,14780.0
2018-02-26 12:30:00,124.86,124.9,124.85,124.9,10800.0,112.0073,112.0432,111.9983,112.0432,10800.0
2018-02-26 12:35:00,124.9,124.92,124.88,124.92,6709.0,112.0432,112.0611,112.0252,112.0611,6709.0
2018-02-26 12:40:00,124.92,124.92,124.85,124.9,19232.0,112.0611,112.0611,111.9983,112.0432,19232.0
2018-02-26 12:45:00,124.89,124.9,124.85,124.86,13018.0,112.0342,112.0432,111.9983,112.0073,13018.0
2018-02-26 12:50:00,124.87,124.92,124.87,124.91,27085.0,112.0163,112.0611,112.0163,112.0521,27085.0
2018-02-26 12:55:00,124.91,124.94,124.9,124.91,84897.0,112.0521,112.0791,112.0432,112.0521,84897.0
2018-02-26 13:00:00,124.91,124.94,124.9,124.93,8181.0,112.0521,112.0791,112.0432,112.0701,8181.0
2018-02-26 13:05:00,124.92,124.93,124.9,124.91,4095.0,112.0611,112.0701,112.0432,112.0521,4095.0
2018-02-26 13:10:00,124.91,124.91,124.85,124.87,19911.0,112.0521,112.0521,111.9983,112.0163,19911.0
2018-02-26 13:15:00,124.85,124.93,124.85,124.93,32411.0,111.9983,112.0701,111.9983,112.0701,32411.0
2018-02-26 13:20:00,124.93,124.94,124.88,124.94,75361.0,112.0701,112.0791,112.0252,112.0791,75361.0
2018-02-26 13:25:00,124.94,124.96,124.85,124.89,88047.0,112.0791,112.097,111.9983,112.0342,88047.0
2018-02-26 13:30:00,124.9,124.9,124.83,124.87,53123.0,112.0432,112.0432,111.9804,112.0163,53123.0
2018-02-26 13:35:00,124.88,124.89,124.81,124.82,53352.0,112.0252,112.0342,111.9624,111.9714,53352.0
2018-02-26 13:40:00,124.81,124.82,124.65,124.73,103129.0,111.9624,111.9714,111.8189,111.8907,103129.0
2018-02-26 13:45:00,124.73,124.76,124.61,124.65,44605.0,111.8907,111.9176,111.783,111.8189,44605.0
2018-02-26 13:50:00,124.64,124.67,124.53,124.58,37579.0,111.8099,111.8369,111.7113,111.7561,37579.0
2018-02-26 13:55:00,124.6,124.75,124.6,124.75,31569.0,111.7741,111.9086,111.7741,111.9086,31569.0
2018-02-26 14:00:00,124.75,124.81,124.63,124.67,186701.0,111.9086,111.9624,111.801,111.8369,186701.0
2018-02-26 14:05:00,124.7,124.71,124.62,124.65,20795.0,111.8638,111.8727,111.792,111.8189,20795.0
2018-02-26 14:10:00,124.63,124.65,124.57,124.61,30650.0,111.801,111.8189,111.7471,111.783,30650.0
2018-02-26 14:15:00,124.6,124.61,124.51,124.53,43636.0,111.7741,111.783,111.6933,111.7113,43636.0
2018-02-26 14:20:00,124.54,124.57,124.43,124.5,103785.0,111.7202,111.7471,111.6216,111.6844,103785.0
2018-02-26 14:25:00,124.5,124.53,124.4,124.47,81935.0,111.6844,111.7113,111.5946,111.6574,81935.0
2018-02-26 14:30:00,124.49,124.54,124.19,124.24,139600.0,111.6754,111.7202,111.4063,111.4511,139600.0
2018-02-26 14:35:00,124.24,124.39,124.18,124.3,88142.0,111.4511,111.5857,111.3973,111.5049,88142.0
2018-02-26 14:40:00,124.31,124.71,124.28,124.55,130241.0,111.5139,111.8727,111.487,111.7292,130241.0
2018-02-26 14:45:00,124.6,124.63,124.45,124.47,60180.0,111.7741,111.801,111.6395,111.6574,60180.0
2018-02-26 14:50:00,124.49,124.53,124.46,124.49,69383.0,111.6754,111.7113,111.6485,111.6754,69383.0
2018-02-26 14:55:00,124.49,124.62,124.46,124.56,79325.0,111.6754,111.792,111.6485,111.7382,79325.0
2018-02-26 15:00:00,124.57,124.58,124.53,124.56,26937.0,111.7471,111.7561,111.7113,111.7382,26937.0
2018-02-26 15:05:00,124.56,124.63,124.51,124.59,56496.0,111.7382,111.801,111.6933,111.7651,56496.0
2018-02-26 15:10:00,124.59,124.68,124.58,124.63,27649.0,111.7651,111.8458,111.7561,111.801,27649.0
2018-02-26 15:15:00,124.63,124.63,124.57,124.57,29582.0,111.801,111.801,111.7471,111.7471,29582.0
2018-02-26 15:20:00,124.57,124.57,124.51,124.54,34822.0,111.7471,111.7471,111.6933,111.7202,34822.0
2018-02-26 15:25:00,124.54,124.66,124.53,124.65,39569.0,111.7202,111.8279,111.7113,111.8189,39569.0
2018-02-26 15:30:00,124.65,124.7,124.65,124.7,31958.0,111.8189,111.8638,111.8189,111.8638,31958.0
2018-02-26 15:35:00,124.7,124.77,124.69,124.69,46690.0,111.8638,111.9266,111.8548,111.8548,46690.0
2018-02-26 15:40:00,124.69,124.69,124.57,124.65,133381.0,111.8548,111.8548,111.7471,111.8189,133381.0
2018-02-26 15:45:00,124.65,124.65,124.58,124.59,89679.0,111.8189,111.8189,111.7561,111.7651,89679.0
2018-02-26 15:50:00,124.59,124.61,124.52,124.6,147641.0,111.7651,111.783,111.7023,111.7741,147641.0
2018-02-26 15:55:00,124.6,124.71,124.4,124.48,534555.0,111.7741,111.8727,111.5946,111.6664,534555.0
2018-02-27 09:30:00,124.42,124.74,124.4,124.6,61536.0,111.6126,111.8996,111.5946,111.7741,61536.0
2018-02-27 09:35:00,124.54,124.65,124.54,124.64,17435.0,111.7202,111.8189,111.7202,111.8099,17435.0
2018-02-27 09:40:00,124.62,124.7,124.6,124.7,109248.0,111.792,111.8638,111.7741,111.8638,109248.0
2018-02-27 09:45:00,124.7,124.79,124.57,124.57,45642.0,111.8638,111.9445,111.7471,111.7471,45642.0
2018-02-27 09:50:00,124.57,124.72,124.57,124.63,68341.0,111.7471,111.8817,111.7471,111.801,68341.0
2018-02-27 09:55:00,124.6,124.6,124.49,124.54,58436.0,111.7741,111.7741,111.6754,111.7202,58436.0
2018-02-27 10:00:00,124.54,124.63,124.51,124.63,120440.0,111.7202,111.801,111.6933,111.801,120440.0
2018-02-27 10:05:00,124.62,124.66,124.57,124.6,20042.0,111.792,111.8279,111.7471,111.7741,20042.0
2018-02-27 10:10:00,124.61,124.61,124.51,124.59,50464.0,111.783,111.783,111.6933,111.7651,50464.0
2018-02-27 10:15:00,124.58,124.67,124.55,124.67,24749.0,111.7561,111.8369,111.7292,111.8369,24749.0
2018-02-27 10:20:00,124.67,124.7,124.66,124.7,38499.0,111.8369,111.8638,111.8279,111.8638,38499.0
2018-02-27 10:25:00,124.7,124.7,124.67,124.7,30840.0,111.8638,111.8638,111.8369,111.8638,30840.0
2018-02-27 10:30:00,124.7,124.7,124.67,124.7,32010.0,111.8638,111.8638,111.8369,111.8638,32010.0
2018-02-27 10:35:00,124.7,124.76,124.69,124.75,56014.0,111.8638,111.9176,111.8548,111.9086,56014.0
2018-02-27 10:40:00,124.78,124.89,124.75,124.77,52979.0,111.9355,112.0342,111.9086,111.9266,52979.0
2018-02-27 10:45:00,124.79,124.79,124.72,124.73,60645.0,111.9445,111.9445,111.8817,111.8907,60645.0
2018-02-27 10:50:00,124.74,124.78,124.71,124.72,26090.0,111.8996,111.9355,111.8727,111.8817,26090.0
2018-02-27 10:55:00,124.71,124.77,124.71,124.75,11713.0,111.8727,111.9266,111.8727,111.9086,11713.0
2018-02-27 11:00:00,124.76,124.78,124.73,124.73,27515.0,111.9176,111.9355,111.8907,111.8907,27515.0
2018-02-27 11:05:00,124.73,124.8,124.72,124.8,11449.0,111.8907,111.9535,111.8817,111.9535,11449.0
2018-02-27 11:10:00,124.8,124.8,124.77,124.79,24968.0,111.9535,111.9535,111.9266,111.9445,24968.0
2018-02-27 11:15:00,124.79,124.8,124.74,124.79,23640.0,111.9445,111.9535,111.8996,111.9445,23640.0
2018-02-27 11:20:00,124.77,124.79,124.76,124.79,18325.0,111.9266,111.9445,111.9176,111.9445,18325.0
2018-02-27 11:25:00,124.78,124.8,124.76,124.77,12145.0,111.9355,111.9535,111.9176,111.9266,12145.0
2018-02-27 11:30:00,124.77,124.81,124.77,124.79,16216.0,111.9266,111.9624,111.9266,111.9445,16216.0
2018-02-27 11:35:00,124.79,124.8,124.76,124.77,16303.0,111.9445,111.9535,111.9176,111.9266,16303.0
2018-02-27 11:40:00,124.77,124.77,124.73,124.76,62864.0,111.9266,111.9266,111.8907,111.9176,62864.0
2018-02-27 11:45:00,124.76,124.76,124.74,124.76,13544.0,111.9176,111.9176,111.8996,111.9176,13544.0
2018-02-27 11:50:00,124.76,124.76,124.73,124.75,9415.0,111.9176,111.9176,111.8907,111.9086,9415.0
2018-02-27 11:55:00,124.75,124.77,124.68,124.7,16807.0,111.9086,111.9266,111.8458,111.8638,16807.0
2018-02-27 12:00:00,124.69,124.72,124.67,124.71,17897.0,111.8548,111.8817,111.8369,111.8727,17897.0
2018-02-27 12:05:00,124.72,124.76,124.72,124.75,8298.0,111.8817,111.9176,111.8817,111.9086,8298.0
2018-02-27 12:10:00,124.75,124.76,124.69,124.69,17227.0,111.9086,111.9176,111.8548,111.8548,17227.0
2018-02-27 12:15:00,124.69,124.69,124.59,124.59,12678.0,111.8548,111.8548,111.7651,111.7651,12678.0
2018-02-27 12:20:00,124.6,124.66,124.56,124.59,28244.0,111.7741,111.8279,111.7382,111.7651,28244.0
2018-02-27 12:25:00,124.57,124.7,124.57,124.7,8132.0,111.7471,111.8638,111.7471,111.8638,8132.0
2018-02-27 12:30:00,124.7,124.75,124.68,124.72,12144.0,111.8638,111.9086,111.8458,111.8817,12144.0
2018-02-27 12:35:00,124.74,124.77,124.74,124.74,18884.0,111.8996,111.9266,111.8996,111.8996,18884.0
2018-02-27 12:40:00,124.76,124.79,124.75,124.76,9698.0,111.9176,111.9445,111.9086,111.9176,9698.0
2018-02-27 12:45:00,124.76,124.76,124.74,124.75,16151.0,111.9176,111.9176,111.8996,111.9086,16151.0
2018-02-27 12:50:00,124.75,124.76,124.74,124.75,16100.0,111.9086,111.9176,111.8996,111.9086,16100.0
2018-02-27 12:55:00,124.75,124.83,124.74,124.81,71756.0,111.9086,111.9804,111.8996,111.9624,71756.0
2018-02-27 13:00:00,124.81,124.81,124.73,124.79,26612.0,111.9624,111.9624,111.8907,111.9445,26612.0
2018-02-27 13:05:00,124.79,124.8,124.74,124.8,55787.0,111.9445,111.9535,111.8996,111.9535,55787.0
2018-02-27 13:10:00,124.8,124.81,124.76,124.76,30343.0,111.9535,111.9624,111.9176,111.9176,30343.0
2018-02-27 13:15:00,124.76,124.78,124.73,124.77,29800.0,111.9176,111.9355,111.8907,111.9266,29800.0
2018-02-27 13:20:00,124.77,124.79,124.71,124.74,48956.0,111.9266,111.9445,111.8727,111.8996,48956.0
2018-02-27 13:25:00,124.72,124.76,124.71,124.75,32118.0,111.8817,111.9176,111.8727,111.9086,32118.0
2018-02-27 13:30:00,124.75,124.77,124.75,124.75,3500.0,111.9086,111.9266,111.9086,111.9086,3500.0
2018-02-27 13:35:00,124.76,124.77,124.74,124.77,21474.0,111.9176,111.9266,111.8996,111.9266,21474.0
2018-02-27 13:40:00,124.77,124.77,124.75,124.77,3400.0,111.9266,111.9266,111.9086,111.9266,3400.0
2018-02-27 13:45:00,124.77,124.77,124.76,124.76,4895.0,111.9266,111.9266,111.9176,111.9176,4895.0
2018-02-27 13:50:00,124.76,124.77,124.73,124.77,21798.0,111.9176,111.9266,111.8907,111.9266,21798.0
2018-02-27 13:55:00,124.79,124.79,124.74,124.75,12519.0,111.9445,111.9445,111.8996,111.9086,12519.0
2018-02-27 14:00:00,124.75,124.76,124.74,124.74,24498.0,111.9086,111.9176,111.8996,111.8996,24498.0
2018-02-27 14:05:00,124.75,124.75,124.71,124.75,15873.0,111.9086,111.9086,111.8727,111.9086,15873.0
2018-02-27 14:10:00,124.76,124.76,124.74,124.75,19285.0,111.9176,111.9176,111.8996,111.9086,19285.0
2018-02-27 14:15:00,124.74,124.74,124.7,124.71,23179.0,111.8996,111.8996,111.8638,111.8727,23179.0
2018-02-27 14:20:00,124.71,124.71,124.7,124.7,22754.0,111.8727,111.8727,111.8638,111.8638,22754.0
2018-02-27 14:25:00,124.71,124.72,124.7,124.71,5370.0,111.8727,111.8817,111.8638,111.8727,5370.0
2018-02-27 14:30:00,124.71,124.77,124.71,124.76,16035.0,111.8727,111.9266,111.8727,111.9176,16035.0
2018-02-27 14:35:00,124.76,124.81,124.75,124.81,20333.0,111.9176,111.9624,111.9086,111.9624,20333.0
2018-02-27 14:40:00,124.81,124.82,124.75,124.76,10057.0,111.9624,111.9714,111.9086,111.9176,10057.0
2018-02-27 14:45:00,124.76,124.76,124.71,124.74,18049.0,111.9176,111.9176,111.8727,111.8996,18049.0
2018-02-27 14:50:00,124.74,124.76,124.7,124.72,21216.0,111.8996,111.9176,111.8638,111.8817,21216.0
2018-02-27 14:55:00,124.72,124.73,124.71,124.71,13674.0,111.8817,111.8907,111.8727,111.8727,13674.0
2018-02-27 15:00:00,124.71,124.74,124.7,124.7,29680.0,111.8727,111.8996,111.8638,111.8638,29680.0
2018-02-27 15:05:00,124.7,124.71,124.7,124.71,11879.0,111.8638,111.8727,111.8638,111.8727,11879.0
2018-02-27 15:10:00,124.7,124.71,124.7,124.71,22604.0,111.8638,111.8727,111.8638,111.8727,22604.0
2018-02-27 15:15:00,124.71,124.71,124.6,124.65,51848.0,111.8727,111.8727,111.7741,111.8189,51848.0
2018-02-27 15:20:00,124.66,124.68,124.65,124.65,28008.0,111.8279,111.8458,111.8189,111.8189,28008.0
2018-02-27 15:25:00,124.65,124.69,124.65,124.69,18300.0,111.8189,111.8548,111.8189,111.8548,18300.0
2018-02-27 15:30:00,124.69,124.69,124.68,124.69,16967.0,111.8548,111.8548,111.8458,111.8548,16967.0
2018-02-27 15:35:00,124.69,124.7,124.66,124.7,28604.0,111.8548,111.8638,111.8279,111.8638,28604.0
2018-02-27 15:40:00,124.71,124.78,124.7,124.77,52242.0,111.8727,111.9355,111.8638,111.9266,52242.0
2018-02-27 15:45:00,124.76,124.86,124.76,124.85,47058.0,111.9176,112.0073,111.9176,111.9983,47058.0
2018-02-27 15:50:00,124.86,124.86,124.74,124.76,60702.0,112.0073,112.0073,111.8996,111.9176,60702.0
2018-02-27 15:55:00,124.76,124.77,124.66,124.66,125959.0,111.9176,111.9266,111.8279,111.8279,125959.0
2018-02-28 09:30:00,124.7,124.77,124.65,124.7,31686.0,111.8638,111.9266,111.8189,111.8638,31686.0
2018-02-28 09:35:00,124.66,124.7,124.65,124.69,34033.0,111.8279,111.8638,111.8189,111.8548,34033.0
2018-02-28 09:40:00,124.7,124.7,124.65,124.68,18038.0,111.8638,111.8638,111.8189,111.8458,18038.0
2018-02-28 09:45:00,124.66,124.68,124.65,124.66,13024.0,111.8279,111.8458,111.8189,111.8279,13024.0
2018-02-28 09:50:00,124.66,124.71,124.65,124.69,118298.0,111.8279,111.8727,111.8189,111.8548,118298.0
2018-02-28 09:55:00,124.7,124.75,124.69,124.75,34206.0,111.8638,111.9086,111.8548,111.9086,34206.0
2018-02-28 10:00:00,124.73,124.75,124.7,124.7,27299.0,111.8907,111.9086,111.8638,111.8638,27299.0
2018-02-28 10:05:00,124.7,124.75,124.69,124.72,19007.0,111.8638,111.9086,111.8548,111.8817,19007.0
2018-02-28 10:10:00,124.72,124.74,124.7,124.7,5321.0,111.8817,111.8996,111.8638,111.8638,5321.0
2018-02-28 10:15:00,124.71,124.74,124.66,124.74,45335.0,111.8727,111.8996,111.8279,111.8996,45335.0
2018-02-28 10:20:00,124.75,124.77,124.75,124.76,30028.0,111.9086,111.9266,111.9086,111.9176,30028.0
2018-02-28 10:25:00,124.76,124.77,124.75,124.76,8177.0,111.9176,111.9266,111.9086,111.9176,8177.0
2018-02-28 10:30:00,124.76,124.78,124.74,124.74,29469.0,111.9176,111.9355,111.8996,111.8996,29469.0
2018-02-28 10:35:00,124.75,124.75,124.74,124.75,7078.0,111.9086,111.9086,111.8996,111.9086,7078.0
2018-02-28 10:40:00,124.74,124.75,124.73,124.74,13303.0,111.8996,111.9086,111.8907,111.8996,13303.0
2018-02-28 10:45:00,124.75,124.75,124.73,124.74,11489.0,111.9086,111.9086,111.8907,111.8996,11489.0
2018-02-28 10:50:00,124.75,124.75,124.73,124.75,31289.0,111.9086,111.9086,111.8907,111.9086,31289.0
2018-02-28 10:55:00,124.75,124.75,124.73,124.75,15287.0,111.9086,111.9086,111.8907,111.9086,15287.0
2018-02-28 11:00:00,124.75,124.75,124.73,124.75,35818.0,111.9086,111.9086,111.8907,111.9086,35818.0
2018-02-28 11:05:00,124.75,124.75,124.72,124.72,18280.0,111.9086,111.9086,111.8817,111.8817,18280.0
2018-02-28 11:10:00,124.73,124.75,124.72,124.73,59140.0,111.8907,111.9086,111.8817,111.8907,59140.0
2018-02-28 11:15:00,124.73,124.75,124.72,124.75,19732.0,111.8907,111.9086,111.8817,111.9086,19732.0
2018-02-28 11:20:00,124.75,124.78,124.74,124.77,35205.0,111.9086,111.9355,111.8996,111.9266,35205.0
2018-02-28 11:25:00,124.76,124.77,124.73,124.73,26841.0,111.9176,111.9266,111.8907,111.8907,26841.0
2018-02-28 11:30:00,124.74,124.75,124.7,124.75,43994.0,111.8996,111.9086,111.8638,111.9086,43994.0
2018-02-28 11:35:00,124.75,124.75,124.7,124.7,32395.0,111.9086,111.9086,111.8638,111.8638,32395.0
2018-02-28 11:40:00,124.7,124.71,124.68,124.69,38951.0,111.8638,111.8727,111.8458,111.8548,38951.0
2018-02-28 11:45:00,124.68,124.69,124.64,124.65,43666.0,111.8458,111.8548,111.8099,111.8189,43666.0
2018-02-28 11:50:00,124.66,124.67,124.64,124.64,6513.0,111.8279,111.8369,111.8099,111.8099,6513.0
2018-02-28 11:55:00,124.66,124.71,124.66,124.69,21173.0,111.8279,111.8727,111.8279,111.8548,21173.0
2018-02-28 12:00:00,124.68,124.69,124.66,124.67,9161.0,111.8458,111.8548,111.8279,111.8369,9161.0
2018-02-28 12:05:00,124.67,124.68,124.66,124.68,8107.0,111.8369,111.8458,111.8279,111.8458,8107.0
2018-02-28 12:10:00,124.68,124.69,124.67,124.68,9755.0,111.8458,111.8548,111.8369,111.8458,9755.0
2018-02-28 12:15:00,124.69,124.69,124.67,124.68,1890.0,111.8548,111.8548,111.8369,111.8458,1890.0
2018-02-28 12:20:00,124.69,124.69,124.67,124.69,10166.0,111.8548,111.8548,111.8369,111.8548,10166.0
2018-02-28 12:25:00,124.69,124.69,124.67,124.68,20554.0,111.8548,111.8548,111.8369,111.8458,20554.0
2018-02-28 12:30:00,124.69,124.69,124.68,124.68,20222.0,111.8548,111.8548,111.8458,111.8458,20222.0
2018-02-28 12:35:00,124.69,124.7,124.68,124.7,11205.0,111.8548,111.8638,111.8458,111.8638,11205.0
2018-02-28 12:40:00,124.7,124.7,124.67,124.68,14383.0,111.8638,111.8638,111.8369,111.8458,14383.0
2018-02-28 12:45:00,124.68,124.71,124.67,124.71,14036.0,111.8458,111.8727,111.8369,111.8727,14036.0
2018-02-28 12:50:00,124.7,124.7,124.67,124.68,11277.0,111.8638,111.8638,111.8369,111.8458,11277.0
2018-02-28 12:55:00,124.68,124.68,124.67,124.68,3122.0,111.8458,111.8458,111.8369,111.8458,3122.0
2018-02-28 13:00:00,124.68,124.68,124.67,124.67,11430.0,111.8458,111.8458,111.8369,111.8369,11430.0
2018-02-28 13:05:00,124.68,124.68,124.67,124.68,5790.0,111.8458,111.8458,111.8369,111.8458,5790.0
2018-02-28 13:10:00,124.68,124.7,124.67,124.7,43070.0,111.8458,111.8638,111.8369,111.8638,43070.0
2018-02-28 13:15:00,124.71,124.71,124.67,124.68,29059.0,111.8727,111.8727,111.8369,111.8458,29059.0
2018-02-28 13:20:00,124.69,124.7,124.67,124.69,12809.0,111.8548,111.8638,111.8369,111.8548,12809.0
2018-02-28 13:25:00,124.68,124.72,124.67,124.69,37239.0,111.8458,111.8817,111.8369,111.8548,37239.0
2018-02-28 13:30:00,124.7,124.74,124.68,124.71,33647.0,111.8638,111.8996,111.8458,111.8727,33647.0
2018-02-28 13:35:00,124.7,124.72,124.7,124.71,5805.0,111.8638,111.8817,111.8638,111.8727,5805.0
2018-02-28 13:40:00,124.71,124.75,124.7,124.73,30746.0,111.8727,111.9086,111.8638,111.8907,30746.0
2018-02-28 13:45:00,124.73,124.75,124.72,124.72,16763.0,111.8907,111.9086,111.8817,111.8817,16763.0
2018-02-28 13:50:00,124.72,124.74,124.72,124.73,10391.0,111.8817,111.8996,111.8817,111.8907,10391.0
2018-02-28 13:55:00,124.73,124.74,124.72,124.73,4478.0,111.8907,111.8996,111.8817,111.8907,4478.0
2018-02-28 14:00:00,124.73,124.74,124.72,124.72,6053.0,111.8907,111.8996,111.8817,111.8817,6053.0
2018-02-28 14:05:00,124.72,124.73,124.7,124.7,10972.0,111.8817,111.8907,111.8638,111.8638,10972.0
2018-02-28 14:10:00,124.7,124.71,124.7,124.7,18244.0,111.8638,111.8727,111.8638,111.8638,18244.0
2018-02-28 14:15:00,124.71,124.72,124.7,124.71,7405.0,111.8727,111.8817,111.8638,111.8727,7405.0
2018-02-28 14:20:00,124.7,124.72,124.7,124.71,6230.0,111.8638,111.8817,111.8638,111.8727,6230.0
2018-02-28 14:25:00,124.72,124.72,124.7,124.7,13130.0,111.8817,111.8817,111.8638,111.8638,13130.0
2018-02-28 14:30:00,124.71,124.73,124.7,124.71,33108.0,111.8727,111.8907,111.8638,111.8727,33108.0
2018-02-28 14:35:00,124.72,124.73,124.7,124.7,25886.0,111.8817,111.8907,111.8638,111.8638,25886.0
2018-02-28 14:40:00,124.7,124.71,124.7,124.7,12734.0,111.8638,111.8727,111.8638,111.8638,12734.0
2018-02-28 14:45:00,124.7,124.71,124.7,124.71,28768.0,111.8638,111.8727,111.8638,111.8727,28768.0
2018-02-28 14:50:00,124.71,124.71,124.68,124.7,10754.0,111.8727,111.8727,111.8458,111.8638,10754.0
2018-02-28 14:55:00,124.7,124.71,124.68,124.69,9803.0,111.8638,111.8727,111.8458,111.8548,9803.0
2018-02-28 15:00:00,124.69,124.72,124.69,124.71,11410.0,111.8548,111.8817,111.8548,111.8727,11410.0
2018-02-28 15:05:00,124.7,124.71,124.7,124.71,7443.0,111.8638,111.8727,111.8638,111.8727,7443.0
2018-02-28 15:10:00,124.71,124.71,124.7,124.71,14118.0,111.8727,111.8727,111.8638,111.8727,14118.0
2018-02-28 15:15:00,124.71,124.71,124.68,124.68,15342.0,111.8727,111.8727,111.8458,111.8458,15342.0
2018-02-28 15:20:00,124.68,124.7,124.68,124.69,18097.0,111.8458,111.8638,111.8458,111.8548,18097.0
2018-02-28 15:25:00,124.69,124.71,124.68,124.7,20228.0,111.8548,111.8727,111.8458,111.8638,20228.0
2018-02-28 15:30:00,124.69,124.71,124.68,124.71,11649.0,111.8548,111.8727,111.8458,111.8727,11649.0
2018-02-28 15:35:00,124.7,124.75,124.7,124.73,46996.0,111.8638,111.9086,111.8638,111.8907,46996.0
2018-02-28 15:40:00,124.73,124.74,124.68,124.7,24288.0,111.8907,111.8996,111.8458,111.8638,24288.0
2018-02-28 15:45:00,124.71,124.73,124.69,124.73,30591.0,111.8727,111.8907,111.8548,111.8907,30591.0
2018-02-28 15:50:00,124.71,124.73,124.67,124.68,68805.0,111.8727,111.8907,111.8369,111.8458,68805.0
2018-02-28 15:55:00,124.68,124.71,124.64,124.65,75787.0,111.8458,111.8727,111.8099,111.8189,75787.0
2018-03-01 09:30:00,124.37,124.7,124.37,124.58,134452.0,111.5677,111.8638,111.5677,111.7561,134452.0
2018-03-01 09:35:00,124.57,124.6,124.49,124.53,40657.0,111.7471,111.7741,111.6754,111.7113,40657.0
2018-03-01 09:40:00,124.52,124.57,124.48,124.49,56981.0,111.7023,111.7471,111.6664,111.6754,56981.0
2018-03-01 09:45:00,124.48,124.48,124.27,124.28,40706.0,111.6664,111.6664,111.478,111.487,40706.0
2018-03-01 09:50:00,124.3,124.47,124.29,124.4,49442.0,111.5049,111.6574,111.496,111.5946,49442.0
2018-03-01 09:55:00,124.4,124.46,124.38,124.46,22500.0,111.5946,111.6485,111.5767,111.6485,22500.0
2018-03-01 10:00:00,124.46,124.63,124.4,124.63,43357.0,111.6485,111.801,111.5946,111.801,43357.0
2018-03-01 10:05:00,124.63,124.66,124.46,124.5,113054.0,111.801,111.8279,111.6485,111.6844,113054.0
2018-03-01 10:10:00,124.51,124.53,124.49,124.51,25520.0,111.6933,111.7113,111.6754,111.6933,25520.0
2018-03-01 10:15:00,124.52,124.54,124.5,124.5,38840.0,111.7023,111.7202,111.6844,111.6844,38840.0
2018-03-01 10:20:00,124.5,124.5,124.38,124.44,134863.0,111.6844,111.6844,111.5767,111.6305,134863.0
2018-03-01 10:25:00,124.45,124.48,124.41,124.47,145646.0,111.6395,111.6664,111.6036,111.6574,145646.0
2018-03-01 10:30:00,124.48,124.56,124.42,124.44,59590.0,111.6664,111.7382,111.6126,111.6305,59590.0
2018-03-01 10:35:00,124.44,124.44,124.29,124.3,63381.0,111.6305,111.6305,111.496,111.5049,63381.0
2018-03-01 10:40:00,124.3,124.32,124.25,124.27,77286.0,111.5049,111.5229,111.4601,111.478,77286.0
2018-03-01 10:45:00,124.26,124.3,124.05,124.12,75026.0,111.4691,111.5049,111.2807,111.3435,75026.0
2018-03-01 10:50:00,124.12,124.14,123.98,124.05,101552.0,111.3435,111.3614,111.2179,111.2807,101552.0
2018-03-01 10:55:00,124.04,124.09,123.87,123.92,71872.0,111.2717,111.3166,111.1192,111.1641,71872.0
2018-03-01 11:00:00,123.91,124.02,123.75,123.82,101697.0,111.1551,111.2538,111.0116,111.0744,101697.0
2018-03-01 11:05:00,123.81,123.95,123.8,123.92,44344.0,111.0654,111.191,111.0564,111.1641,44344.0
2018-03-01 11:10:00,123.92,123.96,123.86,123.96,34156.0,111.1641,111.1999,111.1102,111.1999,34156.0
2018-03-01 11:15:00,123.98,124.06,123.94,123.98,124487.0,111.2179,111.2896,111.182,111.2179,124487.0
2018-03-01 11:20:00,123.98,124.14,123.97,124.02,131237.0,111.2179,111.3614,111.2089,111.2538,131237.0
2018-03-01 11:25:00,124.02,124.24,123.98,124.23,52889.0,111.2538,111.4511,111.2179,111.4421,52889.0
2018-03-01 11:30:00,124.22,124.37,124.2,124.36,50919.0,111.4332,111.5677,111.4152,111.5588,50919.0
2018-03-01 11:35:00,124.37,124.39,124.28,124.3,40017.0,111.5677,111.5857,111.487,111.5049,40017.0
2018-03-01 11:40:00,124.3,124.39,124.3,124.34,47599.0,111.5049,111.5857,111.5049,111.5408,47599.0
2018-03-01 11:45:00,124.35,124.37,124.32,124.33,16889.0,111.5498,111.5677,111.5229,111.5319,16889.0
2018-03-01 11:50:00,124.32,124.35,124.27,124.35,14496.0,111.5229,111.5498,111.478,111.5498,14496.0
2018-03-01 11:55:00,124.36,124.36,124.34,124.34,10707.0,111.5588,111.5588,111.5408,111.5408,10707.0
2018-03-01 12:00:00,124.34,124.38,124.28,124.35,35921.0,111.5408,111.5767,111.487,111.5498,35921.0
2018-03-01 12:05:00,124.32,124.36,124.32,124.35,8145.0,111.5229,111.5588,111.5229,111.5498,8145.0
2018-03-01 12:10:00,124.33,124.37,124.32,124.32,22656.0,111.5319,111.5677,111.5229,111.5229,22656.0
2018-03-01 12:15:00,124.31,124.36,124.27,124.31,24733.0,111.5139,111.5588,111.478,111.5139,24733.0
2018-03-01 12:20:00,124.3,124.3,123.9,123.99,30486.0,111.5049,111.5049,111.1461,111.2269,30486.0
2018-03-01 12:25:00,124.0,124.07,123.96,123.99,11217.0,111.2358,111.2986,111.1999,111.2269,11217.0
2018-03-01 12:30:00,123.99,124.02,123.87,123.99,20076.0,111.2269,111.2538,111.1192,111.2269,20076.0
2018-03-01 12:35:00,123.99,124.01,123.85,123.92,36457.0,111.2269,111.2448,111.1013,111.1641,36457.0
2018-03-01 12:40:00,123.92,124.06,123.91,124.05,21257.0,111.1641,111.2896,111.1551,111.2807,21257.0
2018-03-01 12:45:00,124.07,124.1,123.99,124.1,40658.0,111.2986,111.3255,111.2269,111.3255,40658.0
2018-03-01 12:50:00,124.09,124.1,124.0,124.0,7459.0,111.3166,111.3255,111.2358,111.2358,7459.0
2018-03-01 12:55:00,124.02,124.02,123.91,123.91,48755.0,111.2538,111.2538,111.1551,111.1551,48755.0
2018-03-01 13:00:00,123.9,123.91,123.8,123.8,74672.0,111.1461,111.1551,111.0564,111.0564,74672.0
2018-03-01 13:05:00,123.8,123.95,123.74,123.88,50843.0,111.0564,111.191,111.0026,111.1282,50843.0
2018-03-01 13:10:00,123.82,123.92,123.8,123.88,31160.0,111.0744,111.1641,111.0564,111.1282,31160.0
2018-03-01 13:15:00,123.92,123.96,123.87,123.87,17199.0,111.1641,111.1999,111.1192,111.1192,17199.0
2018-03-01 13:20:00,123.85,123.88,123.81,123.83,20095.0,111.1013,111.1282,111.0654,111.0833,20095.0
2018-03-01 13:25:00,123.84,123.89,123.79,123.81,84619.0,111.0923,111.1371,111.0474,111.0654,84619.0
2018-03-01 13:30:00,123.81,123.89,123.76,123.77,26676.0,111.0654,111.1371,111.0205,111.0295,26676.0
2018-03-01 13:35:00,123.78,123.83,123.63,123.74,40119.0,111.0385,111.0833,110.9039,111.0026,40119.0
2018-03-01 13:40:00,123.74,123.83,123.7,123.78,26135.0,111.0026,111.0833,110.9667,111.0385,26135.0
2018-03-01 13:45:00,123.78,123.8,123.65,123.77,22438.0,111.0385,111.0564,110.9218,111.0295,22438.0
2018-03-01 13:50:00,123.75,123.83,123.72,123.8,28900.0,111.0116,111.0833,110.9846,111.0564,28900.0
2018-03-01 13:55:00,123.81,123.81,123.63,123.7,86435.0,111.0654,111.0654,110.9039,110.9667,86435.0
2018-03-01 14:00:00,123.73,123.75,123.62,123.66,49227.0,110.9936,111.0116,110.8949,110.9308,49227.0
2018-03-01 14:05:00,123.67,123.74,123.61,123.69,59177.0,110.9398,111.0026,110.886,110.9577,59177.0
2018-03-01 14:10:00,123.7,123.73,123.62,123.64,32431.0,110.9667,110.9936,110.8949,110.9129,32431.0
2018-03-01 14:15:00,123.64,123.68,123.58,123.66,53529.0,110.9129,110.9488,110.8591,110.9308,53529.0
2018-03-01 14:20:00,123.67,123.7,123.5,123.68,125499.0,110.9398,110.9667,110.7873,110.9488,125499.0
2018-03-01 14:25:00,123.66,123.77,123.65,123.77,59644.0,110.9308,111.0295,110.9218,111.0295,59644.0
2018-03-01 14:30:00,123.8,123.95,123.79,123.86,33150.0,111.0564,111.191,111.0474,111.1102,33150.0
2018-03-01 14:35:00,123.85,123.86,123.68,123.7,28883.0,111.1013,111.1102,110.9488,110.9667,28883.0
2018-03-01 14:40:00,123.7,123.79,123.68,123.73,34150.0,110.9667,111.0474,110.9488,110.9936,34150.0
2018-03-01 14:45:00,123.72,123.82,123.7,123.71,21762.0,110.9846,111.0744,110.9667,110.9757,21762.0
2018-03-01 14:50:00,123.7,123.73,123.6,123.62,30142.0,110.9667,110.9936,110.877,110.8949,30142.0
2018-03-01 14:55:00,123.6,123.66,123.55,123.63,34175.0,110.877,110.9308,110.8321,110.9039,34175.0
2018-03-01 15:00:00,123.61,123.64,123.5,123.5,62738.0,110.886,110.9129,110.7873,110.7873,62738.0
2018-03-01 15:05:00,123.5,123.58,123.5,123.52,56826.0,110.7873,110.8591,110.7873,110.8052,56826.0
2018-03-01 15:10:00,123.53,123.81,123.52,123.75,54647.0,110.8142,111.0654,110.8052,111.0116,54647.0
2018-03-01 15:15:00,123.76,123.95,123.69,123.93,47235.0,111.0205,111.191,110.9577,111.173,47235.0
2018-03-01 15:20:00,123.93,123.93,123.75,123.79,39202.0,111.173,111.173,111.0116,111.0474,39202.0
2018-03-01 15:25:00,123.77,123.93,123.73,123.81,140000.0,111.0295,111.173,110.9936,111.0654,140000.0
2018-03-01 15:30:00,123.81,123.84,123.67,123.67,114295.0,111.0654,111.0923,110.9398,110.9398,114295.0
2018-03-01 15:35:00,123.66,123.67,123.5,123.5,66205.0,110.9308,110.9398,110.7873,110.7873,66205.0
2018-03-01 15:40:00,123.5,123.61,123.5,123.55,86045.0,110.7873,110.886,110.7873,110.8321,86045.0
2018-03-01 15:45:00,123.55,123.67,123.54,123.65,60003.0,110.8321,110.9398,110.8232,110.9218,60003.0
2018-03-01 15:50:00,123.62,123.8,123.59,123.79,87874.0,110.8949,111.0564,110.868,111.0474,87874.0
2018-03-01 15:55:00,123.79,123.97,123.76,123.86,141203.0,111.0474,111.2089,111.0205,111.1102,141203.0
2018-03-02 09:30:00,123.76,123.8,123.53,123.72,37930.0,111.0205,111.0564,110.8142,110.9846,37930.0
2018-03-02 09:35:00,123.72,123.75,123.65,123.68,54115.0,110.9846,111.0116,110.9218,110.9488,54115.0
2018-03-02 09:40:00,123.7,123.75,123.59,123.6,41250.0,110.9667,111.0116,110.868,110.877,41250.0
2018-03-02 09:45:00,123.62,123.62,123.5,123.59,28167.0,110.8949,110.8949,110.7873,110.868,28167.0
2018-03-02 09:50:00,123.61,123.61,123.51,123.52,50760.0,110.886,110.886,110.7963,110.8052,50760.0
2018-03-02 09:55:00,123.54,123.56,123.5,123.5,55694.0,110.8232,110.8411,110.7873,110.7873,55694.0
2018-03-02 10:00:00,123.54,123.65,123.53,123.62,11568.0,110.8232,110.9218,110.8142,110.8949,11568.0
2018-03-02 10:05:00,123.64,123.7,123.57,123.69,38221.0,110.9129,110.9667,110.8501,110.9577,38221.0
2018-03-02 10:10:00,123.7,123.73,123.67,123.72,16705.0,110.9667,110.9936,110.9398,110.9846,16705.0
2018-03-02 10:15:00,123.73,123.73,123.62,123.62,16850.0,110.9936,110.9936,110.8949,110.8949,16850.0
2018-03-02 10:20:00,123.6,123.7,123.6,123.66,16359.0,110.877,110.9667,110.877,110.9308,16359.0
2018-03-02 10:25:00,123.66,123.75,123.65,123.73,25600.0,110.9308,111.0116,110.9218,110.9936,25600.0
2018-03-02 10:30:00,123.74,123.78,123.73,123.78,13750.0,111.0026,111.0385,110.9936,111.0385,13750.0
2018-03-02 10:35:00,123.79,123.8,123.73,123.75,10980.0,111.0474,111.0564,110.9936,111.0116,10980.0
2018-03-02 10:40:00,123.77,123.79,123.73,123.73,9913.0,111.0295,111.0474,110.9936,110.9936,9913.0
2018-03-02 10:45:00,123.76,123.85,123.76,123.81,35627.0,111.0205,111.1013,111.0205,111.0654,35627.0
2018-03-02 10:50:00,123.82,123.82,123.73,123.76,48193.0,111.0744,111.0744,110.9936,111.0205,48193.0
2018-03-02 10:55:00,123.77,123.8,123.75,123.75,20187.0,111.0295,111.0564,111.0116,111.0116,20187.0
2018-03-02 11:00:00,123.76,123.81,123.75,123.8,18500.0,111.0205,111.0654,111.0116,111.0564,18500.0
2018-03-02 11:05:00,123.8,123.81,123.75,123.79,29472.0,111.0564,111.0654,111.0116,111.0474,29472.0
2018-03-02 11:10:00,123.81,123.81,123.76,123.76,10660.0,111.0654,111.0654,111.0205,111.0205,10660.0
2018-03-02 11:15:00,123.76,123.81,123.76,123.79,24847.0,111.0205,111.0654,111.0205,111.0474,24847.0
2018-03-02 11:20:00,123.78,123.79,123.78,123.79,14598.0,111.0385,111.0474,111.0385,111.0474,14598.0
2018-03-02 11:25:00,123.79,123.83,123.78,123.83,57577.0,111.0474,111.0833,111.0385,111.0833,57577.0
2018-03-02 11:30:00,123.82,123.87,123.8,123.87,24315.0,111.0744,111.1192,111.0564,111.1192,24315.0
2018-03-02 11:35:00,123.87,123.92,123.87,123.92,24165.0,111.1192,111.1641,111.1192,111.1641,24165.0
2018-03-02 11:40:00,123.91,123.97,123.91,123.96,22376.0,111.1551,111.2089,111.1551,111.1999,22376.0
2018-03-02 11:45:00,123.96,123.97,123.94,123.97,34838.0,111.1999,111.2089,111.182,111.2089,34838.0
2018-03-02 11:50:00,123.97,124.03,123.96,124.01,49792.0,111.2089,111.2627,111.1999,111.2448,49792.0
2018-03-02 11:55:00,124.03,124.18,124.01,124.17,45018.0,111.2627,111.3973,111.2448,111.3883,45018.0
2018-03-02 12:00:00,124.17,124.25,124.09,124.23,41736.0,111.3883,111.4601,111.3166,111.4421,41736.0
2018-03-02 12:05:00,124.23,124.24,124.2,124.22,32245.0,111.4421,111.4511,111.4152,111.4332,32245.0
2018-03-02 12:10:00,124.22,124.26,124.21,124.22,17366.0,111.4332,111.4691,111.4242,111.4332,17366.0
2018-03-02 12:15:00,124.22,124.23,124.06,124.16,29749.0,111.4332,111.4421,111.2896,111.3794,29749.0
2018-03-02 12:20:00,124.17,124.17,124.11,124.13,30897.0,111.3883,111.3883,111.3345,111.3524,30897.0
2018-03-02 12:25:00,124.13,124.18,124.1,124.1,24897.0,111.3524,111.3973,111.3255,111.3255,24897.0
2018-03-02 12:30:00,124.09,124.09,124.0,124.0,24898.0,111.3166,111.3166,111.2358,111.2358,24898.0
2018-03-02 12:35:00,124.01,124.03,124.0,124.01,29210.0,111.2448,111.2627,111.2358,111.2448,29210.0
2018-03-02 12:40:00,124.02,124.1,124.02,124.03,14213.0,111.2538,111.3255,111.2538,111.2627,14213.0
2018-03-02 12:45:00,124.03,124.09,124.02,124.09,7637.0,111.2627,111.3166,111.2538,111.3166,7637.0
2018-03-02 12:50:00,124.09,124.12,124.06,124.12,6778.0,111.3166,111.3435,111.2896,111.3435,6778.0
2018-03-02 12:55:00,124.1,124.12,124.08,124.08,22440.0,111.3255,111.3435,111.3076,111.3076,22440.0
2018-03-02 13:00:00,124.08,124.09,124.0,124.05,10459.0,111.3076,111.3166,111.2358,111.2807,10459.0
2018-03-02 13:05:00,124.04,124.11,124.01,124.04,8700.0,111.2717,111.3345,111.2448,111.2717,8700.0
2018-03-02 13:10:00,124.01,124.06,124.01,124.05,7053.0,111.2448,111.2896,111.2448,111.2807,7053.0
2018-03-02 13:15:00,124.04,124.06,124.01,124.04,14595.0,111.2717,111.2896,111.2448,111.2717,14595.0
2018-03-02 13:20:00,124.02,124.04,124.0,124.01,22137.0,111.2538,111.2717,111.2358,111.2448,22137.0
2018-03-02 13:25:00,124.01,124.01,124.0,124.0,23121.0,111.2448,111.2448,111.2358,111.2358,23121.0
2018-03-02 13:30:00,124.0,124.01,124.0,124.0,16300.0,111.2358,111.2448,111.2358,111.2358,16300.0
2018-03-02 13:35:00,124.0,124.01,123.95,123.99,104966.0,111.2358,111.2448,111.191,111.2269,104966.0
2018-03-02 13:40:00,124.0,124.05,123.95,124.05,19396.0,111.2358,111.2807,111.191,111.2807,19396.0
2018-03-02 13:45:00,124.0,124.04,123.95,123.95,7805.0,111.2358,111.2717,111.191,111.191,7805.0
2018-03-02 13:50:00,123.97,123.98,123.95,123.95,8195.0,111.2089,111.2179,111.191,111.191,8195.0
2018-03-02 13:55:00,123.95,123.98,123.95,123.95,16992.0,111.191,111.2179,111.191,111.191,16992.0
2018-03-02 14:00:00,123.95,123.97,123.92,123.94,9095.0,111.191,111.2089,111.1641,111.182,9095.0
2018-03-02 14:05:00,123.95,123.96,123.88,123.96,13074.0,111.191,111.1999,111.1282,111.1999,13074.0
2018-03-02 14:10:00,123.93,123.96,123.85,123.87,13086.0,111.173,111.1999,111.1013,111.1192,13086.0
2018-03-02 14:15:00,123.86,123.87,123.82,123.82,10387.0,111.1102,111.1192,111.0744,111.0744,10387.0
2018-03-02 14:20:00,123.82,123.86,123.8,123.86,10810.0,111.0744,111.1102,111.0564,111.1102,10810.0
2018-03-02 14:25:00,123.84,123.91,123.84,123.86,11798.0,111.0923,111.1551,111.0923,111.1102,11798.0
2018-03-02 14:30:00,123.84,123.88,123.84,123.84,12031.0,111.0923,111.1282,111.0923,111.0923,12031.0
2018-03-02 14:35:00,123.84,123.96,123.84,123.95,17148.0,111.0923,111.1999,111.0923,111.191,17148.0
2018-03-02 14:40:00,123.96,124.01,123.94,124.01,13562.0,111.1999,111.2448,111.182,111.2448,13562.0
2018-03-02 14:45:00,124.0,124.0,123.95,123.96,14410.0,111.2358,111.2358,111.191,111.1999,14410.0
2018-03-02 14:50:00,123.96,123.98,123.93,123.93,19776.0,111.1999,111.2179,111.173,111.173,19776.0
2018-03-02 14:55:00,123.93,124.02,123.93,124.0,13376.0,111.173,111.2538,111.173,111.2358,13376.0
2018-03-02 15:00:00,124.01,124.13,123.97,124.13,48367.0,111.2448,111.3524,111.2089,111.3524,48367.0
2018-03-02 15:05:00,124.13,124.13,124.03,124.13,33591.0,111.3524,111.3524,111.2627,111.3524,33591.0
2018-03-02 15:10:00,124.13,124.16,124.07,124.07,41331.0,111.3524,111.3794,111.2986,111.2986,41331.0
2018-03-02 15:15:00,124.08,124.11,124.03,124.1,17000.0,111.3076,111.3345,111.2627,111.3255,17000.0
2018-03-02 15:20:00,124.09,124.17,124.08,124.16,25233.0,111.3166,111.3883,111.3076,111.3794,25233.0
2018-03-02 15:25:00,124.16,124.23,124.15,124.23,41709.0,111.3794,111.4421,111.3704,111.4421,41709.0
2018-03-02 15:30:00,124.23,124.24,124.2,124.22,32706.0,111.4421,111.4511,111.4152,111.4332,32706.0
2018-03-02 15:35:00,124.23,124.29,124.22,124.29,53520.0,111.4421,111.496,111.4332,111.496,53520.0
2018-03-02 15:40:00,124.29,124.3,124.21,124.23,48536.0,111.496,111.5049,111.4242,111.4421,48536.0
2018-03-02 15:45:00,124.23,124.24,124.06,124.07,66343.0,111.4421,111.4511,111.2896,111.2986,66343.0
2018-03-02 15:50:00,124.09,124.13,124.05,124.1,94904.0,111.3166,111.3524,111.2807,111.3255,94904.0
2018-03-02 15:55:00,124.09,124.11,123.93,124.0,143859.0,111.3166,111.3345,111.173,111.2358,143859.0
2018-03-05 09:30:00,125.45,125.53,125.35,125.35,179688.0,112.5366,112.6083,112.4469,112.4469,179688.0
2018-03-05 09:35:00,125.35,125.35,125.22,125.27,47193.0,112.4469,112.4469,112.3302,112.3751,47193.0
2018-03-05 09:40:00,125.28,125.5,125.26,125.41,59650.0,112.3841,112.5814,112.3661,112.5007,59650.0
2018-03-05 09:45:00,125.44,125.5,125.44,125.48,112552.0,112.5276,112.5814,112.5276,112.5635,112552.0
2018-03-05 09:50:00,125.48,125.5,125.45,125.45,36438.0,112.5635,112.5814,112.5366,112.5366,36438.0
2018-03-05 09:55:00,125.45,125.48,125.4,125.44,48298.0,112.5366,112.5635,112.4917,112.5276,48298.0
2018-03-05 10:00:00,125.45,125.46,125.39,125.41,9766.0,112.5366,112.5455,112.4827,112.5007,9766.0
2018-03-05 10:05:00,125.4,125.43,125.29,125.29,27472.0,112.4917,112.5186,112.393,112.393,27472.0
2018-03-05 10:10:00,125.29,125.39,125.28,125.31,15063.0,112.393,112.4827,112.3841,112.411,15063.0
2018-03-05 10:15:00,125.33,125.42,125.32,125.4,18387.0,112.4289,112.5097,112.4199,112.4917,18387.0
2018-03-05 10:20:00,125.37,125.49,125.36,125.43,34747.0,112.4648,112.5724,112.4558,112.5186,34747.0
2018-03-05 10:25:00,125.42,125.46,125.38,125.44,11429.0,112.5097,112.5455,112.4738,112.5276,11429.0
2018-03-05 10:30:00,125.44,125.46,125.43,125.44,16290.0,112.5276,112.5455,112.5186,112.5276,16290.0
2018-03-05 10:35:00,125.44,125.45,125.42,125.44,26801.0,112.5276,112.5366,112.5097,112.5276,26801.0
2018-03-05 10:40:00,125.44,125.48,125.42,125.48,75195.0,112.5276,112.5635,112.5097,112.5635,75195.0
2018-03-05 10:45:00,125.48,125.5,125.45,125.48,24755.0,112.5635,112.5814,112.5366,112.5635,24755.0
2018-03-05 10:50:00,125.48,125.49,125.43,125.44,126496.0,112.5635,112.5724,112.5186,112.5276,126496.0
2018-03-05 10:55:00,125.43,125.5,125.43,125.46,60945.0,112.5186,112.5814,112.5186,112.5455,60945.0
2018-03-05 11:00:00,125.46,125.5,125.44,125.48,49035.0,112.5455,112.5814,112.5276,112.5635,49035.0
2018-03-05 11:05:00,125.47,125.47,125.45,125.46,9725.0,112.5545,112.5545,112.5366,112.5455,9725.0
2018-03-05 11:10:00,125.46,125.47,125.45,125.46,21592.0,112.5455,112.5545,112.5366,112.5455,21592.0
2018-03-05 11:15:00,125.46,125.46,125.45,125.45,9967.0,112.5455,112.5455,112.5366,112.5366,9967.0
2018-03-05 11:20:00,125.46,125.47,125.45,125.46,75115.0,112.5455,112.5545,112.5366,112.5455,75115.0
2018-03-05 11:25:00,125.46,125.46,125.45,125.45,71195.0,112.5455,112.5455,112.5366,112.5366,71195.0
2018-03-05 11:30:00,125.45,125.5,125.45,125.47,52927.0,112.5366,112.5814,112.5366,112.5545,52927.0
2018-03-05 11:35:00,125.46,125.46,125.44,125.45,79427.0,112.5455,112.5455,112.5276,112.5366,79427.0
2018-03-05 11:40:00,125.45,125.46,125.31,125.45,108689.0,112.5366,112.5455,112.411,112.5366,108689.0
2018-03-05 11:45:00,125.45,125.46,125.44,125.45,24662.0,112.5366,112.5455,112.5276,112.5366,24662.0
2018-03-05 11:50:00,125.45,125.46,125.4,125.4,37714.0,112.5366,112.5455,112.4917,112.4917,37714.0
2018-03-05 11:55:00,125.39,125.39,125.31,125.36,26189.0,112.4827,112.4827,112.411,112.4558,26189.0
2018-03-05 12:00:00,125.35,125.44,125.34,125.44,26045.0,112.4469,112.5276,112.4379,112.5276,26045.0
2018-03-05 12:05:00,125.45,125.45,125.42,125.43,55499.0,112.5366,112.5366,112.5097,112.5186,55499.0
2018-03-05 12:10:00,125.43,125.46,125.43,125.44,109245.0,112.5186,112.5455,112.5186,112.5276,109245.0
2018-03-05 12:15:00,125.44,125.45,125.42,125.43,27699.0,112.5276,112.5366,112.5097,112.5186,27699.0
2018-03-05 12:20:00,125.42,125.42,125.4,125.4,17464.0,112.5097,112.5097,112.4917,112.4917,17464.0
2018-03-05 12:25:00,125.37,125.4,125.36,125.38,10213.0,112.4648,112.4917,112.4558,112.4738,10213.0
2018-03-05 12:30:00,125.38,125.38,125.28,125.31,65553.0,112.4738,112.4738,112.3841,112.411,65553.0
2018-03-05 12:35:00,125.31,125.37,125.3,125.35,40058.0,112.411,112.4648,112.402,112.4469,40058.0
2018-03-05 12:40:00,125.33,125.35,125.27,125.29,43012.0,112.4289,112.4469,112.3751,112.393,43012.0
2018-03-05 12:45:00,125.29,125.31,125.28,125.3,44568.0,112.393,112.411,112.3841,112.402,44568.0
2018-03-05 12:50:00,125.3,125.31,125.29,125.3,25887.0,112.402,112.411,112.393,112.402,25887.0
2018-03-05 12:55:00,125.3,125.3,125.25,125.28,48778.0,112.402,112.402,112.3572,112.3841,48778.0
2018-03-05 13:00:00,125.28,125.29,125.25,125.25,21596.0,112.3841,112.393,112.3572,112.3572,21596.0
2018-03-05 13:05:00,125.25,125.25,125.07,125.14,46905.0,112.3572,112.3572,112.1957,112.2585,46905.0
2018-03-05 13:10:00,125.14,125.16,124.96,124.99,40722.0,112.2585,112.2764,112.097,112.1239,40722.0
2018-03-05 13:15:00,124.99,125.08,124.91,125.07,94354.0,112.1239,112.2046,112.0521,112.1957,94354.0
2018-03-05 13:20:00,125.07,125.17,125.02,125.17,27902.0,112.1957,112.2854,112.1508,112.2854,27902.0
2018-03-05 13:25:00,125.15,125.17,125.0,125.01,54982.0,112.2674,112.2854,112.1329,112.1419,54982.0
2018-03-05 13:30:00,125.01,125.04,124.93,125.02,42226.0,112.1419,112.1688,112.0701,112.1508,42226.0
2018-03-05 13:35:00,125.02,125.02,124.93,124.94,19658.0,112.1508,112.1508,112.0701,112.0791,19658.0
2018-03-05 13:40:00,124.95,125.05,124.95,125.02,15735.0,112.088,112.1777,112.088,112.1508,15735.0
2018-03-05 13:45:00,125.02,125.02,124.82,124.96,75216.0,112.1508,112.1508,111.9714,112.097,75216.0
2018-03-05 13:50:00,124.96,125.05,124.94,125.04,19143.0,112.097,112.1777,112.0791,112.1688,19143.0
2018-03-05 13:55:00,125.06,125.17,125.03,125.15,23529.0,112.1867,112.2854,112.1598,112.2674,23529.0
2018-03-05 14:00:00,125.12,125.2,125.05,125.16,22056.0,112.2405,112.3123,112.1777,112.2764,22056.0
2018-03-05 14:05:00,125.16,125.22,125.07,125.22,43565.0,112.2764,112.3302,112.1957,112.3302,43565.0
2018-03-05 14:10:00,125.24,125.25,125.15,125.15,37581.0,112.3482,112.3572,112.2674,112.2674,37581.0
2018-03-05 14:15:00,125.17,125.2,125.08,125.16,45510.0,112.2854,112.3123,112.2046,112.2764,45510.0
2018-03-05 14:20:00,125.17,125.22,125.16,125.2,12038.0,112.2854,112.3302,112.2764,112.3123,12038.0
2018-03-05 14:25:00,125.22,125.22,125.15,125.16,12809.0,112.3302,112.3302,112.2674,112.2764,12809.0
2018-03-05 14:30:00,125.16,125.22,125.15,125.21,14300.0,112.2764,112.3302,112.2674,112.3213,14300.0
2018-03-05 14:35:00,125.21,125.21,125.16,125.21,11633.0,112.3213,112.3213,112.2764,112.3213,11633.0
2018-03-05 14:40:00,125.2,125.22,125.16,125.19,19090.0,112.3123,112.3302,112.2764,112.3033,19090.0
2018-03-05 14:45:00,125.2,125.32,125.2,125.3,26724.0,112.3123,112.4199,112.3123,112.402,26724.0
2018-03-05 14:50:00,125.31,125.37,125.3,125.35,14686.0,112.411,112.4648,112.402,112.4469,14686.0
2018-03-05 14:55:00,125.35,125.36,125.08,125.2,112616.0,112.4469,112.4558,112.2046,112.3123,112616.0
2018-03-05 15:00:00,125.18,125.31,124.91,125.1,521787.0,112.2944,112.411,112.0521,112.2226,521787.0
2018-03-05 15:05:00,125.09,125.15,124.71,124.71,123551.0,112.2136,112.2674,111.8727,111.8727,123551.0
2018-03-05 15:10:00,124.71,124.92,124.7,124.89,131067.0,111.8727,112.0611,111.8638,112.0342,131067.0
2018-03-05 15:15:00,124.89,125.0,124.78,124.93,89633.0,112.0342,112.1329,111.9355,112.0701,89633.0
2018-03-05 15:20:00,124.93,124.96,124.81,124.81,16921.0,112.0701,112.097,111.9624,111.9624,16921.0
2018-03-05 15:25:00,124.83,124.85,124.69,124.8,60122.0,111.9804,111.9983,111.8548,111.9535,60122.0
2018-03-05 15:30:00,124.8,124.82,124.74,124.8,144207.0,111.9535,111.9714,111.8996,111.9535,144207.0
2018-03-05 15:35:00,124.8,124.91,124.79,124.88,147281.0,111.9535,112.0521,111.9445,112.0252,147281.0
2018-03-05 15:40:00,124.88,124.92,124.84,124.86,49503.0,112.0252,112.0611,111.9894,112.0073,49503.0
2018-03-05 15:45:00,124.85,124.94,124.85,124.9,56433.0,111.9983,112.0791,111.9983,112.0432,56433.0
2018-03-05 15:50:00,124.9,124.94,124.85,124.9,40307.0,112.0432,112.0791,111.9983,112.0432,40307.0
2018-03-05 15:55:00,124.88,124.94,124.75,124.78,111097.0,112.0252,112.0791,111.9086,111.9355,111097.0
2018-03-06 09:30:00,124.96,125.09,124.83,124.95,121648.0,112.097,112.2136,111.9804,112.088,121648.0
2018-03-06 09:35:00,124.98,125.0,124.75,124.84,83993.0,112.1149,112.1329,111.9086,111.9894,83993.0
2018-03-06 09:40:00,124.85,124.94,124.8,124.81,77195.0,111.9983,112.0791,111.9535,111.9624,77195.0
2018-03-06 09:45:00,124.8,124.8,124.68,124.72,65149.0,111.9535,111.9535,111.8458,111.8817,65149.0
2018-03-06 09:50:00,124.72,124.75,124.69,124.71,107464.0,111.8817,111.9086,111.8548,111.8727,107464.0
2018-03-06 09:55:00,124.69,124.69,124.5,124.5,105459.0,111.8548,111.8548,111.6844,111.6844,105459.0
2018-03-06 10:00:00,124.51,124.56,124.3,124.42,129705.0,111.6933,111.7382,111.5049,111.6126,129705.0
2018-03-06 10:05:00,124.42,124.53,124.38,124.45,210064.0,111.6126,111.7113,111.5767,111.6395,210064.0
2018-03-06 10:10:00,124.46,124.57,124.46,124.54,48098.0,111.6485,111.7471,111.6485,111.7202,48098.0
2018-03-06 10:15:00,124.55,124.56,124.46,124.48,47698.0,111.7292,111.7382,111.6485,111.6664,47698.0
2018-03-06 10:20:00,124.48,124.51,124.46,124.49,19326.0,111.6664,111.6933,111.6485,111.6754,19326.0
2018-03-06 10:25:00,124.5,124.56,124.5,124.54,18313.0,111.6844,111.7382,111.6844,111.7202,18313.0
2018-03-06 10:30:00,124.54,124.56,124.49,124.5,35800.0,111.7202,111.7382,111.6754,111.6844,35800.0
2018-03-06 10:35:00,124.5,124.54,124.46,124.48,70600.0,111.6844,111.7202,111.6485,111.6664,70600.0
2018-03-06 10:40:00,124.48,124.5,124.43,124.45,33827.0,111.6664,111.6844,111.6216,111.6395,33827.0
2018-03-06 10:45:00,124.45,125.0,124.32,124.35,52383.0,111.6395,112.1329,111.5229,111.5498,52383.0
2018-03-06 10:50:00,124.37,124.37,124.25,124.27,38615.0,111.5677,111.5677,111.4601,111.478,38615.0
2018-03-06 10:55:00,124.25,124.34,124.25,124.27,69509.0,111.4601,111.5408,111.4601,111.478,69509.0
2018-03-06 11:00:00,124.27,124.27,124.22,124.22,46136.0,111.478,111.478,111.4332,111.4332,46136.0
2018-03-06 11:05:00,124.22,124.3,124.22,124.26,48477.0,111.4332,111.5049,111.4332,111.4691,48477.0
2018-03-06 11:10:00,124.26,124.26,124.2,124.22,67200.0,111.4691,111.4691,111.4152,111.4332,67200.0
2018-03-06 11:15:00,124.23,124.26,124.21,124.21,79330.0,111.4421,111.4691,111.4242,111.4242,79330.0
2018-03-06 11:20:00,124.22,124.28,124.21,124.27,35694.0,111.4332,111.487,111.4242,111.478,35694.0
2018-03-06 11:25:00,124.26,124.27,124.23,124.23,15079.0,111.4691,111.478,111.4421,111.4421,15079.0
2018-03-06 11:30:00,124.25,124.27,124.22,124.24,19279.0,111.4601,111.478,111.4332,111.4511,19279.0
2018-03-06 11:35:00,124.24,124.3,124.23,124.24,33186.0,111.4511,111.5049,111.4421,111.4511,33186.0
2018-03-06 11:40:00,124.25,124.26,124.2,124.25,18755.0,111.4601,111.4691,111.4152,111.4601,18755.0
2018-03-06 11:45:00,124.24,124.29,124.23,124.26,12189.0,111.4511,111.496,111.4421,111.4691,12189.0
2018-03-06 11:50:00,124.26,124.28,124.24,124.26,79583.0,111.4691,111.487,111.4511,111.4691,79583.0
2018-03-06 11:55:00,124.25,124.27,124.2,124.24,18190.0,111.4601,111.478,111.4152,111.4511,18190.0
2018-03-06 12:00:00,124.24,124.28,124.22,124.24,20210.0,111.4511,111.487,111.4332,111.4511,20210.0
2018-03-06 12:05:00,124.26,124.27,124.2,124.22,53420.0,111.4691,111.478,111.4152,111.4332,53420.0
2018-03-06 12:10:00,124.22,124.24,124.13,124.15,31243.0,111.4332,111.4511,111.3524,111.3704,31243.0
2018-03-06 12:15:00,124.16,124.2,124.15,124.15,27144.0,111.3794,111.4152,111.3704,111.3704,27144.0
2018-03-06 12:20:00,124.14,124.18,124.1,124.15,36863.0,111.3614,111.3973,111.3255,111.3704,36863.0
2018-03-06 12:25:00,124.17,124.2,124.11,124.11,17888.0,111.3883,111.4152,111.3345,111.3345,17888.0
2018-03-06 12:30:00,124.1,124.13,124.05,124.05,56605.0,111.3255,111.3524,111.2807,111.2807,56605.0
2018-03-06 12:35:00,124.05,124.12,124.05,124.07,35445.0,111.2807,111.3435,111.2807,111.2986,35445.0
2018-03-06 12:40:00,124.1,124.13,124.07,124.08,22854.0,111.3255,111.3524,111.2986,111.3076,22854.0
2018-03-06 12:45:00,124.08,124.11,124.03,124.11,32762.0,111.3076,111.3345,111.2627,111.3345,32762.0
2018-03-06 12:50:00,124.07,124.14,124.05,124.1,38919.0,111.2986,111.3614,111.2807,111.3255,38919.0
2018-03-06 12:55:00,124.1,124.19,124.1,124.13,19598.0,111.3255,111.4063,111.3255,111.3524,19598.0
2018-03-06 13:00:00,124.14,124.18,124.05,124.08,40111.0,111.3614,111.3973,111.2807,111.3076,40111.0
2018-03-06 13:05:00,124.06,124.14,124.06,124.06,9827.0,111.2896,111.3614,111.2896,111.2896,9827.0
2018-03-06 13:10:00,124.06,124.15,124.06,124.1,12601.0,111.2896,111.3704,111.2896,111.3255,12601.0
2018-03-06 13:15:00,124.09,124.15,124.09,124.12,12200.0,111.3166,111.3704,111.3166,111.3435,12200.0
2018-03-06 13:20:00,124.12,124.2,124.11,124.13,25333.0,111.3435,111.4152,111.3345,111.3524,25333.0
2018-03-06 13:25:00,124.13,124.14,124.1,124.11,8164.0,111.3524,111.3614,111.3255,111.3345,8164.0
2018-03-06 13:30:00,124.1,124.3,124.1,124.25,156271.0,111.3255,111.5049,111.3255,111.4601,156271.0
2018-03-06 13:35:00,124.26,124.3,124.23,124.3,19375.0,111.4691,111.5049,111.4421,111.5049,19375.0
2018-03-06 13:40:00,124.28,124.39,124.26,124.31,18197.0,111.487,111.5857,111.4691,111.5139,18197.0
2018-03-06 13:45:00,124.33,124.33,124.21,124.21,16159.0,111.5319,111.5319,111.4242,111.4242,16159.0
2018-03-06 13:50:00,124.22,124.26,124.18,124.25,7744.0,111.4332,111.4691,111.3973,111.4601,7744.0
2018-03-06 13:55:00,124.24,124.24,124.14,124.14,13992.0,111.4511,111.4511,111.3614,111.3614,13992.0
2018-03-06 14:00:00,124.13,124.15,124.05,124.05,27585.0,111.3524,111.3704,111.2807,111.2807,27585.0
2018-03-06 14:05:00,124.05,124.05,124.02,124.03,24558.0,111.2807,111.2807,111.2538,111.2627,24558.0
2018-03-06 14:10:00,124.03,124.1,124.01,124.07,25905.0,111.2627,111.3255,111.2448,111.2986,25905.0
2018-03-06 14:15:00,124.06,124.06,124.02,124.03,9850.0,111.2896,111.2896,111.2538,111.2627,9850.0
2018-03-06 14:20:00,124.04,124.1,124.02,124.06,25970.0,111.2717,111.3255,111.2538,111.2896,25970.0
2018-03-06 14:25:00,124.07,124.07,124.01,124.04,19836.0,111.2986,111.2986,111.2448,111.2717,19836.0
2018-03-06 14:30:00,124.05,124.11,124.05,124.1,15150.0,111.2807,111.3345,111.2807,111.3255,15150.0
2018-03-06 14:35:00,124.11,124.14,124.06,124.11,16275.0,111.3345,111.3614,111.2896,111.3345,16275.0
2018-03-06 14:40:00,124.11,124.11,124.04,124.08,8100.0,111.3345,111.3345,111.2717,111.3076,8100.0
2018-03-06 14:45:00,124.08,124.15,124.07,124.14,32664.0,111.3076,111.3704,111.2986,111.3614,32664.0
2018-03-06 14:50:00,124.15,124.22,124.13,124.13,21466.0,111.3704,111.4332,111.3524,111.3524,21466.0
2018-03-06 14:55:00,124.15,124.75,124.15,124.68,163993.0,111.3704,111.9086,111.3704,111.8458,163993.0
2018-03-06 15:00:00,124.67,124.75,124.28,124.29,118711.0,111.8369,111.9086,111.487,111.496,118711.0
2018-03-06 15:05:00,124.33,124.39,124.21,124.21,85869.0,111.5319,111.5857,111.4242,111.4242,85869.0
2018-03-06 15:10:00,124.23,124.43,124.2,124.27,36772.0,111.4421,111.6216,111.4152,111.478,36772.0
2018-03-06 15:15:00,124.26,124.26,124.21,124.25,22493.0,111.4691,111.4691,111.4242,111.4601,22493.0
2018-03-06 15:20:00,124.25,124.25,124.18,124.19,17452.0,111.4601,111.4601,111.3973,111.4063,17452.0
2018-03-06 15:25:00,124.19,124.31,124.19,124.22,26994.0,111.4063,111.5139,111.4063,111.4332,26994.0
2018-03-06 15:30:00,124.21,124.23,124.2,124.22,25171.0,111.4242,111.4421,111.4152,111.4332,25171.0
2018-03-06 15:35:00,124.2,124.22,124.12,124.12,34404.0,111.4152,111.4332,111.3435,111.3435,34404.0
2018-03-06 15:40:00,124.12,124.27,124.12,124.27,58863.0,111.3435,111.478,111.3435,111.478,58863.0
2018-03-06 15:45:00,124.26,124.31,124.13,124.13,61478.0,111.4691,111.5139,111.3524,111.3524,61478.0
2018-03-06 15:50:00,124.15,124.3,124.14,124.2,65133.0,111.3704,111.5049,111.3614,111.4152,65133.0
2018-03-06 15:55:00,124.19,124.4,124.12,124.4,101548.0,111.4063,111.5946,111.3435,111.5946,101548.0
2018-03-07 09:30:00,124.03,124.11,123.91,123.96,143215.0,111.2627,111.3345,111.1551,111.1999,143215.0
2018-03-07 09:35:00,123.96,124.1,123.94,124.0,96536.0,111.1999,111.3255,111.182,111.2358,96536.0
2018-03-07 09:40:00,124.0,124.13,123.99,124.03,34011.0,111.2358,111.3524,111.2269,111.2627,34011.0
2018-03-07 09:45:00,124.03,124.08,123.98,124.04,39468.0,111.2627,111.3076,111.2179,111.2717,39468.0
2018-03-07 09:50:00,124.04,124.05,123.97,123.98,34981.0,111.2717,111.2807,111.2089,111.2179,34981.0
2018-03-07 09:55:00,123.97,124.01,123.9,123.93,30726.0,111.2089,111.2448,111.1461,111.173,30726.0
2018-03-07 10:00:00,123.93,123.98,123.92,123.98,91996.0,111.173,111.2179,111.1641,111.2179,91996.0
2018-03-07 10:05:00,123.96,123.98,123.92,123.96,33848.0,111.1999,111.2179,111.1641,111.1999,33848.0
2018-03-07 10:10:00,123.98,124.01,123.93,123.96,35018.0,111.2179,111.2448,111.173,111.1999,35018.0
2018-03-07 10:15:00,123.99,124.05,123.99,124.0,49233.0,111.2269,111.2807,111.2269,111.2358,49233.0
2018-03-07 10:20:00,124.01,124.05,123.95,124.02,54474.0,111.2448,111.2807,111.191,111.2538,54474.0
2018-03-07 10:25:00,124.02,124.05,123.98,124.01,38417.0,111.2538,111.2807,111.2179,111.2448,38417.0
2018-03-07 10:30:00,124.02,124.02,123.98,123.99,25915.0,111.2538,111.2538,111.2179,111.2269,25915.0
2018-03-07 10:35:00,123.99,124.01,123.96,123.97,17300.0,111.2269,111.2448,111.1999,111.2089,17300.0
2018-03-07 10:40:00,123.98,124.0,123.97,123.97,5550.0,111.2179,111.2358,111.2089,111.2089,5550.0
2018-03-07 10:45:00,123.99,123.99,123.94,123.95,12587.0,111.2269,111.2269,111.182,111.191,12587.0
2018-03-07 10:50:00,123.95,123.99,123.9,123.91,58719.0,111.191,111.2269,111.1461,111.1551,58719.0
2018-03-07 10:55:00,123.91,123.93,123.81,123.9,27997.0,111.1551,111.173,111.0654,111.1461,27997.0
2018-03-07 11:00:00,123.89,123.9,123.84,123.86,21751.0,111.1371,111.1461,111.0923,111.1102,21751.0
2018-03-07 11:05:00,123.88,123.9,123.87,123.9,9010.0,111.1282,111.1461,111.1192,111.1461,9010.0
2018-03-07 11:10:00,123.91,123.92,123.84,123.9,11638.0,111.1551,111.1641,111.0923,111.1461,11638.0
2018-03-07 11:15:00,123.88,123.93,123.86,123.93,9400.0,111.1282,111.173,111.1102,111.173,9400.0
2018-03-07 11:20:00,123.91,123.95,123.86,123.9,10910.0,111.1551,111.191,111.1102,111.1461,10910.0
2018-03-07 11:25:00,123.91,123.93,123.88,123.9,33948.0,111.1551,111.173,111.1282,111.1461,33948.0
2018-03-07 11:30:00,123.9,123.95,123.9,123.93,145343.0,111.1461,111.191,111.1461,111.173,145343.0
2018-03-07 11:35:00,123.95,123.99,123.88,123.9,18760.0,111.191,111.2269,111.1282,111.1461,18760.0
2018-03-07 11:40:00,123.88,123.9,123.86,123.9,3600.0,111.1282,111.1461,111.1102,111.1461,3600.0
2018-03-07 11:45:00,123.91,123.91,123.85,123.85,12250.0,111.1551,111.1551,111.1013,111.1013,12250.0
2018-03-07 11:50:00,123.85,123.86,123.81,123.82,13486.0,111.1013,111.1102,111.0654,111.0744,13486.0
2018-03-07 11:55:00,123.82,123.82,123.72,123.72,56099.0,111.0744,111.0744,110.9846,110.9846,56099.0
2018-03-07 12:00:00,123.74,123.76,123.7,123.73,12367.0,111.0026,111.0205,110.9667,110.9936,12367.0
2018-03-07 12:05:00,123.73,123.75,123.72,123.73,9717.0,110.9936,111.0116,110.9846,110.9936,9717.0
2018-03-07 12:10:00,123.73,123.73,123.66,123.7,15142.0,110.9936,110.9936,110.9308,110.9667,15142.0
2018-03-07 12:15:00,123.71,123.71,123.61,123.67,20488.0,110.9757,110.9757,110.886,110.9398,20488.0
2018-03-07 12:20:00,123.7,123.75,123.68,123.71,16614.0,110.9667,111.0116,110.9488,110.9757,16614.0
2018-03-07 12:25:00,123.71,123.75,123.71,123.74,24900.0,110.9757,111.0116,110.9757,111.0026,24900.0
2018-03-07 12:30:00,123.74,123.76,123.73,123.76,25662.0,111.0026,111.0205,110.9936,111.0205,25662.0
2018-03-07 12:35:00,123.76,123.82,123.75,123.78,10652.0,111.0205,111.0744,111.0116,111.0385,10652.0
2018-03-07 12:40:00,123.78,123.81,123.72,123.73,33500.0,111.0385,111.0654,110.9846,110.9936,33500.0
2018-03-07 12:45:00,123.74,123.81,123.7,123.81,6154.0,111.0026,111.0654,110.9667,111.0654,6154.0
2018-03-07 12:50:00,123.77,123.78,123.71,123.73,19395.0,111.0295,111.0385,110.9757,110.9936,19395.0
2018-03-07 12:55:00,123.73,123.76,123.71,123.71,12114.0,110.9936,111.0205,110.9757,110.9757,12114.0
2018-03-07 13:00:00,123.74,123.74,123.66,123.7,10300.0,111.0026,111.0026,110.9308,110.9667,10300.0
2018-03-07 13:05:00,123.7,123.7,123.62,123.66,12828.0,110.9667,110.9667,110.8949,110.9308,12828.0
2018-03-07 13:10:00,123.66,123.67,123.64,123.67,9436.0,110.9308,110.9398,110.9129,110.9398,9436.0
2018-03-07 13:15:00,123.68,123.68,123.64,123.64,10125.0,110.9488,110.9488,110.9129,110.9129,10125.0
2018-03-07 13:20:00,123.63,123.64,123.6,123.62,12355.0,110.9039,110.9129,110.877,110.8949,12355.0
2018-03-07 13:25:00,123.62,123.72,123.6,123.71,34923.0,110.8949,110.9846,110.877,110.9757,34923.0
2018-03-07 13:30:00,123.69,123.72,123.66,123.7,28155.0,110.9577,110.9846,110.9308,110.9667,28155.0
2018-03-07 13:35:00,123.7,123.7,123.65,123.7,11472.0,110.9667,110.9667,110.9218,110.9667,11472.0
2018-03-07 13:40:00,123.69,123.7,123.62,123.68,57461.0,110.9577,110.9667,110.8949,110.9488,57461.0
2018-03-07 13:45:00,123.66,123.7,123.66,123.7,12318.0,110.9308,110.9667,110.9308,110.9667,12318.0
2018-03-07 13:50:00,123.7,123.73,123.68,123.68,68391.0,110.9667,110.9936,110.9488,110.9488,68391.0
2018-03-07 13:55:00,123.68,123.71,123.65,123.68,9594.0,110.9488,110.9757,110.9218,110.9488,9594.0
2018-03-07 14:00:00,123.68,123.7,123.62,123.63,22856.0,110.9488,110.9667,110.8949,110.9039,22856.0
2018-03-07 14:05:00,123.65,123.7,123.65,123.68,13072.0,110.9218,110.9667,110.9218,110.9488,13072.0
2018-03-07 14:10:00,123.69,123.7,123.69,123.7,13237.0,110.9577,110.9667,110.9577,110.9667,13237.0
2018-03-07 14:15:00,123.7,123.74,123.69,123.73,20206.0,110.9667,111.0026,110.9577,110.9936,20206.0
2018-03-07 14:20:00,123.72,123.72,123.69,123.7,9206.0,110.9846,110.9846,110.9577,110.9667,9206.0
2018-03-07 14:25:00,123.7,123.72,123.66,123.67,19644.0,110.9667,110.9846,110.9308,110.9398,19644.0
2018-03-07 14:30:00,123.66,123.71,123.66,123.7,17971.0,110.9308,110.9757,110.9308,110.9667,17971.0
2018-03-07 14:35:00,123.69,123.75,123.69,123.75,11563.0,110.9577,111.0116,110.9577,111.0116,11563.0
2018-03-07 14:40:00,123.75,123.82,123.75,123.76,12100.0,111.0116,111.0744,111.0116,111.0205,12100.0
2018-03-07 14:45:00,123.76,123.78,123.67,123.7,20132.0,111.0205,111.0385,110.9398,110.9667,20132.0
2018-03-07 14:50:00,123.7,123.7,123.66,123.67,125341.0,110.9667,110.9667,110.9308,110.9398,125341.0
2018-03-07 14:55:00,123.68,123.69,123.66,123.67,10095.0,110.9488,110.9577,110.9308,110.9398,10095.0
2018-03-07 15:00:00,123.68,123.7,123.67,123.7,12600.0,110.9488,110.9667,110.9398,110.9667,12600.0
2018-03-07 15:05:00,123.7,123.74,123.66,123.69,29969.0,110.9667,111.0026,110.9308,110.9577,29969.0
2018-03-07 15:10:00,123.69,123.77,123.68,123.71,40800.0,110.9577,111.0295,110.9488,110.9757,40800.0
2018-03-07 15:15:00,123.71,123.74,123.7,123.73,11481.0,110.9757,111.0026,110.9667,110.9936,11481.0
2018-03-07 15:20:00,123.73,123.73,123.68,123.73,33200.0,110.9936,110.9936,110.9488,110.9936,33200.0
2018-03-07 15:25:00,123.71,123.75,123.69,123.75,40793.0,110.9757,111.0116,110.9577,111.0116,40793.0
2018-03-07 15:30:00,123.75,123.83,123.72,123.76,27785.0,111.0116,111.0833,110.9846,111.0205,27785.0
2018-03-07 15:35:00,123.77,123.8,123.72,123.72,25137.0,111.0295,111.0564,110.9846,110.9846,25137.0
2018-03-07 15:40:00,123.73,123.75,123.7,123.71,71324.0,110.9936,111.0116,110.9667,110.9757,71324.0
2018-03-07 15:45:00,123.71,123.71,123.62,123.66,62473.0,110.9757,110.9757,110.8949,110.9308,62473.0
2018-03-07 15:50:00,123.66,123.71,123.63,123.65,117722.0,110.9308,110.9757,110.9039,110.9218,117722.0
2018-03-07 15:55:00,123.65,123.78,123.64,123.78,86417.0,110.9218,111.0385,110.9129,111.0385,86417.0
2018-03-08 09:30:00,124.0,124.17,123.82,123.85,22231.0,111.2358,111.3883,111.0744,111.1013,22231.0
2018-03-08 09:35:00,123.91,124.05,123.89,123.96,51642.0,111.1551,111.2807,111.1371,111.1999,51642.0
2018-03-08 09:40:00,123.97,124.09,123.97,124.04,20794.0,111.2089,111.3166,111.2089,111.2717,20794.0
2018-03-08 09:45:00,124.04,124.04,123.94,124.0,34306.0,111.2717,111.2717,111.182,111.2358,34306.0
2018-03-08 09:50:00,124.01,124.03,124.0,124.0,6625.0,111.2448,111.2627,111.2358,111.2358,6625.0
2018-03-08 09:55:00,124.01,124.03,123.98,124.0,41203.0,111.2448,111.2627,111.2179,111.2358,41203.0
2018-03-08 10:00:00,124.0,124.09,124.0,124.05,37334.0,111.2358,111.3166,111.2358,111.2807,37334.0
2018-03-08 10:05:00,124.05,124.07,124.05,124.06,12592.0,111.2807,111.2986,111.2807,111.2896,12592.0
2018-03-08 10:10:00,124.06,124.13,124.05,124.13,20413.0,111.2896,111.3524,111.2807,111.3524,20413.0
2018-03-08 10:15:00,124.15,124.17,124.06,124.09,10700.0,111.3704,111.3883,111.2896,111.3166,10700.0
2018-03-08 10:20:00,124.1,124.13,124.05,124.05,19471.0,111.3255,111.3524,111.2807,111.2807,19471.0
2018-03-08 10:25:00,124.05,124.07,124.05,124.05,9338.0,111.2807,111.2986,111.2807,111.2807,9338.0
2018-03-08 10:30:00,124.05,124.06,124.0,124.0,37508.0,111.2807,111.2896,111.2358,111.2358,37508.0
2018-03-08 10:35:00,124.0,124.01,123.92,123.94,30317.0,111.2358,111.2448,111.1641,111.182,30317.0
2018-03-08 10:40:00,123.96,124.0,123.96,123.99,21357.0,111.1999,111.2358,111.1999,111.2269,21357.0
2018-03-08 10:45:00,124.0,124.0,123.98,124.0,32144.0,111.2358,111.2358,111.2179,111.2358,32144.0
2018-03-08 10:50:00,124.0,124.0,123.83,123.84,19396.0,111.2358,111.2358,111.0833,111.0923,19396.0
2018-03-08 10:55:00,123.85,123.9,123.84,123.9,6475.0,111.1013,111.1461,111.0923,111.1461,6475.0
2018-03-08 11:00:00,123.9,123.92,123.86,123.86,7641.0,111.1461,111.1641,111.1102,111.1102,7641.0
2018-03-08 11:05:00,123.9,123.91,123.88,123.88,2420.0,111.1461,111.1551,111.1282,111.1282,2420.0
2018-03-08 11:10:00,123.9,123.92,123.89,123.91,5300.0,111.1461,111.1641,111.1371,111.1551,5300.0
2018-03-08 11:15:00,123.91,123.97,123.9,123.93,10155.0,111.1551,111.2089,111.1461,111.173,10155.0
2018-03-08 11:20:00,123.91,123.91,123.88,123.89,3600.0,111.1551,111.1551,111.1282,111.1371,3600.0
2018-03-08 11:25:00,123.88,123.89,123.85,123.86,7192.0,111.1282,111.1371,111.1013,111.1102,7192.0
2018-03-08 11:30:00,123.86,123.88,123.85,123.85,5921.0,111.1102,111.1282,111.1013,111.1013,5921.0
2018-03-08 11:35:00,123.87,123.88,123.85,123.85,23635.0,111.1192,111.1282,111.1013,111.1013,23635.0
2018-03-08 11:40:00,123.85,123.87,123.85,123.86,9305.0,111.1013,111.1192,111.1013,111.1102,9305.0
2018-03-08 11:45:00,123.85,123.86,123.85,123.85,5903.0,111.1013,111.1102,111.1013,111.1013,5903.0
2018-03-08 11:50:00,123.85,123.85,123.77,123.77,13529.0,111.1013,111.1013,111.0295,111.0295,13529.0
2018-03-08 11:55:00,123.79,123.88,123.79,123.85,6300.0,111.0474,111.1282,111.0474,111.1013,6300.0
2018-03-08 12:00:00,123.85,123.87,123.82,123.84,7000.0,111.1013,111.1192,111.0744,111.0923,7000.0
2018-03-08 12:05:00,123.82,123.84,123.82,123.84,1900.0,111.0744,111.0923,111.0744,111.0923,1900.0
2018-03-08 12:10:00,123.83,123.84,123.78,123.78,6670.0,111.0833,111.0923,111.0385,111.0385,6670.0
2018-03-08 12:15:00,123.8,123.85,123.8,123.84,7696.0,111.0564,111.1013,111.0564,111.0923,7696.0
2018-03-08 12:20:00,123.86,123.9,123.84,123.89,4018.0,111.1102,111.1461,111.0923,111.1371,4018.0
2018-03-08 12:25:00,123.89,123.9,123.87,123.9,3591.0,111.1371,111.1461,111.1192,111.1461,3591.0
2018-03-08 12:30:00,123.9,123.92,123.88,123.92,5700.0,111.1461,111.1641,111.1282,111.1641,5700.0
2018-03-08 12:35:00,123.91,123.97,123.91,123.97,12308.0,111.1551,111.2089,111.1551,111.2089,12308.0
2018-03-08 12:40:00,123.97,123.99,123.96,123.99,6991.0,111.2089,111.2269,111.1999,111.2269,6991.0
2018-03-08 12:45:00,123.98,124.01,123.98,123.99,18559.0,111.2179,111.2448,111.2179,111.2269,18559.0
2018-03-08 12:50:00,124.0,124.0,123.94,123.95,7409.0,111.2358,111.2358,111.182,111.191,7409.0
2018-03-08 12:55:00,123.96,123.99,123.96,123.99,2300.0,111.1999,111.2269,111.1999,111.2269,2300.0
2018-03-08 13:00:00,123.99,123.99,123.91,123.93,13055.0,111.2269,111.2269,111.1551,111.173,13055.0
2018-03-08 13:05:00,123.93,123.96,123.93,123.94,600.0,111.173,111.1999,111.173,111.182,600.0
2018-03-08 13:10:00,123.95,124.0,123.91,123.91,9172.0,111.191,111.2358,111.1551,111.1551,9172.0
2018-03-08 13:15:00,123.91,123.94,123.87,123.91,12309.0,111.1551,111.182,111.1192,111.1551,12309.0
2018-03-08 13:20:00,123.9,123.92,123.9,123.92,3603.0,111.1461,111.1641,111.1461,111.1641,3603.0
2018-03-08 13:25:00,123.91,123.97,123.9,123.9,7003.0,111.1551,111.2089,111.1461,111.1461,7003.0
2018-03-08 13:30:00,123.9,123.97,123.9,123.97,4800.0,111.1461,111.2089,111.1461,111.2089,4800.0
2018-03-08 13:35:00,123.97,123.97,123.96,123.97,800.0,111.2089,111.2089,111.1999,111.2089,800.0
2018-03-08 13:40:00,123.97,124.01,123.95,123.95,10057.0,111.2089,111.2448,111.191,111.191,10057.0
2018-03-08 13:45:00,123.95,123.99,123.95,123.99,4264.0,111.191,111.2269,111.191,111.2269,4264.0
2018-03-08 13:50:00,123.99,124.01,123.95,123.95,15952.0,111.2269,111.2448,111.191,111.191,15952.0
2018-03-08 13:55:00,123.95,123.97,123.93,123.97,11800.0,111.191,111.2089,111.173,111.2089,11800.0
2018-03-08 14:00:00,123.98,123.98,123.94,123.96,5075.0,111.2179,111.2179,111.182,111.1999,5075.0
2018-03-08 14:05:00,123.97,123.97,123.91,123.92,14135.0,111.2089,111.2089,111.1551,111.1641,14135.0
2018-03-08 14:10:00,123.92,123.92,123.85,123.85,22739.0,111.1641,111.1641,111.1013,111.1013,22739.0
2018-03-08 14:15:00,123.86,123.87,123.76,123.78,21402.0,111.1102,111.1192,111.0205,111.0385,21402.0
2018-03-08 14:20:00,123.8,123.82,123.79,123.81,4091.0,111.0564,111.0744,111.0474,111.0654,4091.0
2018-03-08 14:25:00,123.82,123.82,123.79,123.82,6627.0,111.0744,111.0744,111.0474,111.0744,6627.0
2018-03-08 14:30:00,123.83,123.83,123.76,123.78,8951.0,111.0833,111.0833,111.0205,111.0385,8951.0
2018-03-08 14:35:00,123.78,123.78,123.75,123.75,35900.0,111.0385,111.0385,111.0116,111.0116,35900.0
2018-03-08 14:40:00,123.75,123.79,123.75,123.79,6480.0,111.0116,111.0474,111.0116,111.0474,6480.0
2018-03-08 14:45:00,123.79,123.9,123.79,123.88,22132.0,111.0474,111.1461,111.0474,111.1282,22132.0
2018-03-08 14:50:00,123.88,123.95,123.85,123.89,21006.0,111.1282,111.191,111.1013,111.1371,21006.0
2018-03-08 14:55:00,123.88,123.93,123.86,123.87,8500.0,111.1282,111.173,111.1102,111.1192,8500.0
2018-03-08 15:00:00,123.88,123.95,123.88,123.93,14240.0,111.1282,111.191,111.1282,111.173,14240.0
2018-03-08 15:05:00,123.93,123.98,123.85,123.9,14303.0,111.173,111.2179,111.1013,111.1461,14303.0
2018-03-08 15:10:00,123.91,123.92,123.87,123.88,10814.0,111.1551,111.1641,111.1192,111.1282,10814.0
2018-03-08 15:15:00,123.89,123.91,123.87,123.89,11240.0,111.1371,111.1551,111.1192,111.1371,11240.0
2018-03-08 15:20:00,123.9,123.91,123.87,123.87,18000.0,111.1461,111.1551,111.1192,111.1192,18000.0
2018-03-08 15:25:00,123.87,123.87,123.84,123.84,30600.0,111.1192,111.1192,111.0923,111.0923,30600.0
2018-03-08 15:30:00,123.84,123.88,123.82,123.83,37285.0,111.0923,111.1282,111.0744,111.0833,37285.0
2018-03-08 15:35:00,123.84,123.86,123.82,123.83,30159.0,111.0923,111.1102,111.0744,111.0833,30159.0
2018-03-08 15:40:00,123.82,123.83,123.8,123.82,13873.0,111.0744,111.0833,111.0564,111.0744,13873.0
2018-03-08 15:45:00,123.81,123.81,123.76,123.77,24235.0,111.0654,111.0654,111.0205,111.0295,24235.0
2018-03-08 15:50:00,123.77,123.95,123.75,123.75,86564.0,111.0295,111.191,111.0116,111.0116,86564.0
2018-03-08 15:55:00,123.75,123.77,123.65,123.69,129463.0,111.0116,111.0295,110.9218,110.9577,129463.0
2018-03-09 09:30:00,123.96,124.0,123.8,123.82,55307.0,111.1999,111.2358,111.0564,111.0744,55307.0
2018-03-09 09:35:00,123.84,123.87,123.73,123.76,67847.0,111.0923,111.1192,110.9936,111.0205,67847.0
2018-03-09 09:40:00,123.77,123.8,123.74,123.74,17551.0,111.0295,111.0564,111.0026,111.0026,17551.0
2018-03-09 09:45:00,123.74,123.76,123.56,123.58,70901.0,111.0026,111.0205,110.8411,110.8591,70901.0
2018-03-09 09:50:00,123.59,123.67,123.59,123.63,37397.0,110.868,110.9398,110.868,110.9039,37397.0
2018-03-09 09:55:00,123.63,123.73,123.62,123.71,23443.0,110.9039,110.9936,110.8949,110.9757,23443.0
2018-03-09 10:00:00,123.71,123.76,123.7,123.73,24365.0,110.9757,111.0205,110.9667,110.9936,24365.0
2018-03-09 10:05:00,123.73,123.74,123.67,123.71,11124.0,110.9936,111.0026,110.9398,110.9757,11124.0
2018-03-09 10:10:00,123.71,123.75,123.71,123.73,11701.0,110.9757,111.0116,110.9757,110.9936,11701.0
2018-03-09 10:15:00,123.72,123.73,123.66,123.69,13300.0,110.9846,110.9936,110.9308,110.9577,13300.0
2018-03-09 10:20:00,123.68,123.72,123.64,123.67,39699.0,110.9488,110.9846,110.9129,110.9398,39699.0
2018-03-09 10:25:00,123.67,123.69,123.66,123.68,26200.0,110.9398,110.9577,110.9308,110.9488,26200.0
2018-03-09 10:30:00,123.68,123.7,123.67,123.69,19600.0,110.9488,110.9667,110.9398,110.9577,19600.0
2018-03-09 10:35:00,123.69,123.7,123.65,123.69,32002.0,110.9577,110.9667,110.9218,110.9577,32002.0
2018-03-09 10:40:00,123.7,123.71,123.63,123.63,24700.0,110.9667,110.9757,110.9039,110.9039,24700.0
2018-03-09 10:45:00,123.63,123.64,123.61,123.63,12253.0,110.9039,110.9129,110.886,110.9039,12253.0
2018-03-09 10:50:00,123.61,123.66,123.55,123.66,38110.0,110.886,110.9308,110.8321,110.9308,38110.0
2018-03-09 10:55:00,123.66,123.66,123.59,123.59,6100.0,110.9308,110.9308,110.868,110.868,6100.0
2018-03-09 11:00:00,123.59,123.61,123.57,123.58,18288.0,110.868,110.886,110.8501,110.8591,18288.0
2018-03-09 11:05:00,123.59,123.6,123.31,123.4,70883.0,110.868,110.877,110.6168,110.6976,70883.0
2018-03-09 11:10:00,123.37,123.51,123.32,123.47,45409.0,110.6707,110.7963,110.6258,110.7604,45409.0
2018-03-09 11:15:00,123.47,123.51,123.33,123.38,38824.0,110.7604,110.7963,110.6348,110.6796,38824.0
2018-03-09 11:20:00,123.39,123.41,123.35,123.37,14368.0,110.6886,110.7066,110.6527,110.6707,14368.0
2018-03-09 11:25:00,123.37,123.47,123.32,123.45,64965.0,110.6707,110.7604,110.6258,110.7424,64965.0
2018-03-09 11:30:00,123.47,123.65,123.42,123.46,62539.0,110.7604,110.9218,110.7155,110.7514,62539.0
2018-03-09 11:35:00,123.46,123.48,123.42,123.48,28977.0,110.7514,110.7693,110.7155,110.7693,28977.0
2018-03-09 11:40:00,123.48,123.54,123.47,123.5,29575.0,110.7693,110.8232,110.7604,110.7873,29575.0
2018-03-09 11:45:00,123.5,123.51,123.49,123.51,6752.0,110.7873,110.7963,110.7783,110.7963,6752.0
2018-03-09 11:50:00,123.51,123.51,123.46,123.47,5361.0,110.7963,110.7963,110.7514,110.7604,5361.0
2018-03-09 11:55:00,123.48,123.5,123.47,123.49,4400.0,110.7693,110.7873,110.7604,110.7783,4400.0
2018-03-09 12:00:00,123.49,123.5,123.47,123.47,7321.0,110.7783,110.7873,110.7604,110.7604,7321.0
2018-03-09 12:05:00,123.47,123.48,123.39,123.44,31650.0,110.7604,110.7693,110.6886,110.7335,31650.0
2018-03-09 12:10:00,123.44,123.47,123.44,123.45,4067.0,110.7335,110.7604,110.7335,110.7424,4067.0
2018-03-09 12:15:00,123.47,123.48,123.45,123.48,4550.0,110.7604,110.7693,110.7424,110.7693,4550.0
2018-03-09 12:20:00,123.48,123.49,123.46,123.46,8625.0,110.7693,110.7783,110.7514,110.7514,8625.0
2018-03-09 12:25:00,123.45,123.46,123.42,123.46,13400.0,110.7424,110.7514,110.7155,110.7514,13400.0
2018-03-09 12:30:00,123.45,123.46,123.45,123.46,2680.0,110.7424,110.7514,110.7424,110.7514,2680.0
2018-03-09 12:35:00,123.46,123.47,123.45,123.45,38556.0,110.7514,110.7604,110.7424,110.7424,38556.0
2018-03-09 12:40:00,123.45,123.46,123.33,123.37,32362.0,110.7424,110.7514,110.6348,110.6707,32362.0
2018-03-09 12:45:00,123.38,123.41,123.37,123.4,7134.0,110.6796,110.7066,110.6707,110.6976,7134.0
2018-03-09 12:50:00,123.39,123.39,123.34,123.39,5670.0,110.6886,110.6886,110.6438,110.6886,5670.0
2018-03-09 12:55:00,123.4,123.44,123.38,123.38,13681.0,110.6976,110.7335,110.6796,110.6796,13681.0
2018-03-09 13:00:00,123.39,123.44,123.38,123.42,17391.0,110.6886,110.7335,110.6796,110.7155,17391.0
2018-03-09 13:05:00,123.4,123.44,123.4,123.44,29443.0,110.6976,110.7335,110.6976,110.7335,29443.0
2018-03-09 13:10:00,123.44,123.44,123.41,123.41,9102.0,110.7335,110.7335,110.7066,110.7066,9102.0
2018-03-09 13:15:00,123.41,123.44,123.4,123.42,20388.0,110.7066,110.7335,110.6976,110.7155,20388.0
2018-03-09 13:20:00,123.41,123.46,123.41,123.46,8833.0,110.7066,110.7514,110.7066,110.7514,8833.0
2018-03-09 13:25:00,123.46,123.52,123.42,123.47,38451.0,110.7514,110.8052,110.7155,110.7604,38451.0
2018-03-09 13:30:00,123.48,123.52,123.47,123.48,51985.0,110.7693,110.8052,110.7604,110.7693,51985.0
2018-03-09 13:35:00,123.49,123.53,123.48,123.51,22720.0,110.7783,110.8142,110.7693,110.7963,22720.0
2018-03-09 13:40:00,123.51,123.58,123.5,123.5,19595.0,110.7963,110.8591,110.7873,110.7873,19595.0
2018-03-09 13:45:00,123.5,123.56,123.44,123.5,51207.0,110.7873,110.8411,110.7335,110.7873,51207.0
2018-03-09 13:50:00,123.51,123.51,123.44,123.45,13481.0,110.7963,110.7963,110.7335,110.7424,13481.0
2018-03-09 13:55:00,123.46,123.55,123.45,123.52,58412.0,110.7514,110.8321,110.7424,110.8052,58412.0
2018-03-09 14:00:00,123.52,123.52,123.5,123.5,9050.0,110.8052,110.8052,110.7873,110.7873,9050.0
2018-03-09 14:05:00,123.5,123.52,123.48,123.48,10630.0,110.7873,110.8052,110.7693,110.7693,10630.0
2018-03-09 14:10:00,123.5,123.55,123.49,123.5,30982.0,110.7873,110.8321,110.7783,110.7873,30982.0
2018-03-09 14:15:00,123.51,123.52,123.46,123.52,37885.0,110.7963,110.8052,110.7514,110.8052,37885.0
2018-03-09 14:20:00,123.52,123.52,123.5,123.5,12512.0,110.8052,110.8052,110.7873,110.7873,12512.0
2018-03-09 14:25:00,123.51,123.55,123.5,123.51,23107.0,110.7963,110.8321,110.7873,110.7963,23107.0
2018-03-09 14:30:00,123.51,123.52,123.5,123.52,12573.0,110.7963,110.8052,110.7873,110.8052,12573.0
2018-03-09 14:35:00,123.51,123.51,123.46,123.47,35771.0,110.7963,110.7963,110.7514,110.7604,35771.0
2018-03-09 14:40:00,123.47,123.51,123.47,123.5,36133.0,110.7604,110.7963,110.7604,110.7873,36133.0
2018-03-09 14:45:00,123.51,123.51,123.48,123.49,15779.0,110.7963,110.7963,110.7693,110.7783,15779.0
2018-03-09 14:50:00,123.5,123.51,123.49,123.5,9300.0,110.7873,110.7963,110.7783,110.7873,9300.0
2018-03-09 14:55:00,123.51,123.51,123.49,123.5,64559.0,110.7963,110.7963,110.7783,110.7873,64559.0
2018-03-09 15:00:00,123.5,123.51,123.49,123.5,33102.0,110.7873,110.7963,110.7783,110.7873,33102.0
2018-03-09 15:05:00,123.5,123.52,123.45,123.45,28612.0,110.7873,110.8052,110.7424,110.7424,28612.0
2018-03-09 15:10:00,123.44,123.47,123.43,123.47,28337.0,110.7335,110.7604,110.7245,110.7604,28337.0
2018-03-09 15:15:00,123.46,123.46,123.4,123.45,57651.0,110.7514,110.7514,110.6976,110.7424,57651.0
2018-03-09 15:20:00,123.45,123.45,123.42,123.45,8500.0,110.7424,110.7424,110.7155,110.7424,8500.0
2018-03-09 15:25:00,123.45,123.45,123.37,123.37,25806.0,110.7424,110.7424,110.6707,110.6707,25806.0
2018-03-09 15:30:00,123.37,123.43,123.36,123.42,24133.0,110.6707,110.7245,110.6617,110.7155,24133.0
2018-03-09 15:35:00,123.43,123.45,123.39,123.41,37043.0,110.7245,110.7424,110.6886,110.7066,37043.0
2018-03-09 15:40:00,123.4,123.45,123.4,123.42,17622.0,110.6976,110.7424,110.6976,110.7155,17622.0
2018-03-09 15:45:00,123.42,123.43,123.35,123.35,21579.0,110.7155,110.7245,110.6527,110.6527,21579.0
2018-03-09 15:50:00,123.38,123.5,123.37,123.45,49077.0,110.6796,110.7873,110.6707,110.7424,49077.0
2018-03-09 15:55:00,123.45,123.7,123.44,123.55,131151.0,110.7424,110.9667,110.7335,110.8321,131151.0
2018-03-12 09:30:00,123.45,123.94,123.28,123.51,113006.0,110.7424,111.182,110.5899,110.7963,113006.0
2018-03-12 09:35:00,123.54,123.8,123.5,123.55,114694.0,110.8232,111.0564,110.7873,110.8321,114694.0
2018-03-12 09:40:00,123.55,123.67,123.51,123.57,35387.0,110.8321,110.9398,110.7963,110.8501,35387.0
2018-03-12 09:45:00,123.57,123.58,123.47,123.55,45411.0,110.8501,110.8591,110.7604,110.8321,45411.0
2018-03-12 09:50:00,123.55,123.56,123.5,123.52,59123.0,110.8321,110.8411,110.7873,110.8052,59123.0
2018-03-12 09:55:00,123.52,123.59,123.46,123.58,33535.0,110.8052,110.868,110.7514,110.8591,33535.0
2018-03-12 10:00:00,123.57,123.63,123.5,123.52,52688.0,110.8501,110.9039,110.7873,110.8052,52688.0
2018-03-12 10:05:00,123.52,123.56,123.51,123.56,15892.0,110.8052,110.8411,110.7963,110.8411,15892.0
2018-03-12 10:10:00,123.56,123.69,123.53,123.69,61701.0,110.8411,110.9577,110.8142,110.9577,61701.0
2018-03-12 10:15:00,123.7,123.79,123.67,123.72,26843.0,110.9667,111.0474,110.9398,110.9846,26843.0
2018-03-12 10:20:00,123.72,123.8,123.68,123.79,39162.0,110.9846,111.0564,110.9488,111.0474,39162.0
2018-03-12 10:25:00,123.79,123.83,123.75,123.81,70528.0,111.0474,111.0833,111.0116,111.0654,70528.0
2018-03-12 10:30:00,123.81,123.83,123.75,123.83,46873.0,111.0654,111.0833,111.0116,111.0833,46873.0
2018-03-12 10:35:00,123.84,123.86,123.81,123.83,22920.0,111.0923,111.1102,111.0654,111.0833,22920.0
2018-03-12 10:40:00,123.82,123.82,123.75,123.77,29182.0,111.0744,111.0744,111.0116,111.0295,29182.0
2018-03-12 10:45:00,123.77,123.79,123.75,123.77,16971.0,111.0295,111.0474,111.0116,111.0295,16971.0
2018-03-12 10:50:00,123.77,123.78,123.75,123.78,15333.0,111.0295,111.0385,111.0116,111.0385,15333.0
2018-03-12 10:55:00,123.79,123.84,123.79,123.82,20267.0,111.0474,111.0923,111.0474,111.0744,20267.0
2018-03-12 11:00:00,123.82,123.82,123.66,123.68,39586.0,111.0744,111.0744,110.9308,110.9488,39586.0
2018-03-12 11:05:00,123.68,123.69,123.47,123.48,19551.0,110.9488,110.9577,110.7604,110.7693,19551.0
2018-03-12 11:10:00,123.49,123.54,123.49,123.53,19578.0,110.7783,110.8232,110.7783,110.8142,19578.0
2018-03-12 11:15:00,123.52,123.52,123.48,123.51,12522.0,110.8052,110.8052,110.7693,110.7963,12522.0
2018-03-12 11:20:00,123.51,123.51,123.47,123.49,16190.0,110.7963,110.7963,110.7604,110.7783,16190.0
2018-03-12 11:25:00,123.5,123.53,123.48,123.49,13788.0,110.7873,110.8142,110.7693,110.7783,13788.0
2018-03-12 11:30:00,123.5,123.51,123.48,123.5,19751.0,110.7873,110.7963,110.7693,110.7873,19751.0
2018-03-12 11:35:00,123.51,123.57,123.5,123.55,19455.0,110.7963,110.8501,110.7873,110.8321,19455.0
2018-03-12 11:40:00,123.54,123.58,123.53,123.55,11350.0,110.8232,110.8591,110.8142,110.8321,11350.0
2018-03-12 11:45:00,123.56,123.62,123.54,123.59,14305.0,110.8411,110.8949,110.8232,110.868,14305.0
2018-03-12 11:50:00,123.57,123.6,123.57,123.6,2950.0,110.8501,110.877,110.8501,110.877,2950.0
2018-03-12 11:55:00,123.59,123.62,123.59,123.6,45127.0,110.868,110.8949,110.868,110.877,45127.0
2018-03-12 12:00:00,123.61,123.62,123.6,123.61,31861.0,110.886,110.8949,110.877,110.886,31861.0
2018-03-12 12:05:00,123.62,123.62,123.59,123.62,9424.0,110.8949,110.8949,110.868,110.8949,9424.0
2018-03-12 12:10:00,123.63,123.66,123.62,123.64,3300.0,110.9039,110.9308,110.8949,110.9129,3300.0
2018-03-12 12:15:00,123.64,123.64,123.62,123.63,4100.0,110.9129,110.9129,110.8949,110.9039,4100.0
2018-03-12 12:20:00,123.63,123.63,123.6,123.6,8079.0,110.9039,110.9039,110.877,110.877,8079.0
2018-03-12 12:25:00,123.61,123.61,123.6,123.61,10002.0,110.886,110.886,110.877,110.886,10002.0
2018-03-12 12:30:00,123.6,123.61,123.59,123.59,6973.0,110.877,110.886,110.868,110.868,6973.0
2018-03-12 12:35:00,123.6,123.6,123.57,123.59,19104.0,110.877,110.877,110.8501,110.868,19104.0
2018-03-12 12:40:00,123.6,123.62,123.59,123.62,25810.0,110.877,110.8949,110.868,110.8949,25810.0
2018-03-12 12:45:00,123.62,123.66,123.61,123.63,12563.0,110.8949,110.9308,110.886,110.9039,12563.0
2018-03-12 12:50:00,123.62,123.66,123.62,123.65,9132.0,110.8949,110.9308,110.8949,110.9218,9132.0
2018-03-12 12:55:00,123.63,123.69,123.63,123.69,16087.0,110.9039,110.9577,110.9039,110.9577,16087.0
2018-03-12 13:00:00,123.69,123.7,123.66,123.66,12895.0,110.9577,110.9667,110.9308,110.9308,12895.0
2018-03-12 13:05:00,123.67,123.7,123.66,123.7,7274.0,110.9398,110.9667,110.9308,110.9667,7274.0
2018-03-12 13:10:00,123.69,123.72,123.68,123.7,9432.0,110.9577,110.9846,110.9488,110.9667,9432.0
2018-03-12 13:15:00,123.69,123.78,123.69,123.78,30447.0,110.9577,111.0385,110.9577,111.0385,30447.0
2018-03-12 13:20:00,123.77,123.8,123.71,123.79,19738.0,111.0295,111.0564,110.9757,111.0474,19738.0
2018-03-12 13:25:00,123.77,123.79,123.76,123.77,17540.0,111.0295,111.0474,111.0205,111.0295,17540.0
2018-03-12 13:30:00,123.77,123.77,123.71,123.71,11395.0,111.0295,111.0295,110.9757,110.9757,11395.0
2018-03-12 13:35:00,123.71,123.71,123.59,123.63,20802.0,110.9757,110.9757,110.868,110.9039,20802.0
2018-03-12 13:40:00,123.62,123.65,123.57,123.64,19277.0,110.8949,110.9218,110.8501,110.9129,19277.0
2018-03-12 13:45:00,123.64,123.65,123.63,123.63,2472.0,110.9129,110.9218,110.9039,110.9039,2472.0
2018-03-12 13:50:00,123.62,123.63,123.59,123.59,5650.0,110.8949,110.9039,110.868,110.868,5650.0
2018-03-12 13:55:00,123.59,123.61,123.58,123.61,16260.0,110.868,110.886,110.8591,110.886,16260.0
2018-03-12 14:00:00,123.62,123.67,123.62,123.65,14843.0,110.8949,110.9398,110.8949,110.9218,14843.0
2018-03-12 14:05:00,123.64,123.65,123.63,123.63,7875.0,110.9129,110.9218,110.9039,110.9039,7875.0
2018-03-12 14:10:00,123.62,123.62,123.59,123.6,8441.0,110.8949,110.8949,110.868,110.877,8441.0
2018-03-12 14:15:00,123.61,123.64,123.59,123.64,10408.0,110.886,110.9129,110.868,110.9129,10408.0
2018-03-12 14:20:00,123.64,123.68,123.64,123.68,9382.0,110.9129,110.9488,110.9129,110.9488,9382.0
2018-03-12 14:25:00,123.68,123.68,123.67,123.68,2900.0,110.9488,110.9488,110.9398,110.9488,2900.0
2018-03-12 14:30:00,123.68,123.68,123.62,123.63,7679.0,110.9488,110.9488,110.8949,110.9039,7679.0
2018-03-12 14:35:00,123.65,123.67,123.64,123.64,6565.0,110.9218,110.9398,110.9129,110.9129,6565.0
2018-03-12 14:40:00,123.65,123.65,123.6,123.6,10853.0,110.9218,110.9218,110.877,110.877,10853.0
2018-03-12 14:45:00,123.61,123.61,123.59,123.59,12514.0,110.886,110.886,110.868,110.868,12514.0
2018-03-12 14:50:00,123.59,123.65,123.59,123.63,14324.0,110.868,110.9218,110.868,110.9039,14324.0
2018-03-12 14:55:00,123.63,123.64,123.6,123.62,4500.0,110.9039,110.9129,110.877,110.8949,4500.0
2018-03-12 15:00:00,123.61,123.64,123.61,123.63,10383.0,110.886,110.9129,110.886,110.9039,10383.0
2018-03-12 15:05:00,123.63,123.63,123.6,123.61,8837.0,110.9039,110.9039,110.877,110.886,8837.0
2018-03-12 15:10:00,123.62,123.62,123.61,123.61,7960.0,110.8949,110.8949,110.886,110.886,7960.0
2018-03-12 15:15:00,123.61,123.69,123.61,123.65,12449.0,110.886,110.9577,110.886,110.9218,12449.0
2018-03-12 15:20:00,123.65,123.66,123.63,123.63,6690.0,110.9218,110.9308,110.9039,110.9039,6690.0
2018-03-12 15:25:00,123.64,123.65,123.6,123.6,9814.0,110.9129,110.9218,110.877,110.877,9814.0
2018-03-12 15:30:00,123.61,123.63,123.6,123.62,20392.0,110.886,110.9039,110.877,110.8949,20392.0
2018-03-12 15:35:00,123.63,123.63,123.62,123.63,6932.0,110.9039,110.9039,110.8949,110.9039,6932.0
2018-03-12 15:40:00,123.63,123.68,123.62,123.67,15374.0,110.9039,110.9488,110.8949,110.9398,15374.0
2018-03-12 15:45:00,123.67,123.67,123.6,123.66,21852.0,110.9398,110.9398,110.877,110.9308,21852.0
2018-03-12 15:50:00,123.66,123.67,123.65,123.67,27428.0,110.9308,110.9398,110.9218,110.9398,27428.0
2018-03-12 15:55:00,123.67,123.75,123.61,123.62,78102.0,110.9398,111.0116,110.886,110.8949,78102.0
2018-03-13 09:30:00,123.98,124.0,123.65,123.69,157377.0,111.2179,111.2358,110.9218,110.9577,157377.0
2018-03-13 09:35:00,123.69,123.69,123.61,123.64,55740.0,110.9577,110.9577,110.886,110.9129,55740.0
2018-03-13 09:40:00,123.64,123.69,123.6,123.67,108550.0,110.9129,110.9577,110.877,110.9398,108550.0
2018-03-13 09:45:00,123.66,123.71,123.63,123.68,73048.0,110.9308,110.9757,110.9039,110.9488,73048.0
2018-03-13 09:50:00,123.68,123.83,123.65,123.73,132561.0,110.9488,111.0833,110.9218,110.9936,132561.0
2018-03-13 09:55:00,123.74,123.84,123.7,123.8,102885.0,111.0026,111.0923,110.9667,111.0564,102885.0
2018-03-13 10:00:00,123.79,123.8,123.67,123.73,22383.0,111.0474,111.0564,110.9398,110.9936,22383.0
2018-03-13 10:05:00,123.73,123.75,123.68,123.68,70810.0,110.9936,111.0116,110.9488,110.9488,70810.0
2018-03-13 10:10:00,123.68,123.72,123.65,123.66,39374.0,110.9488,110.9846,110.9218,110.9308,39374.0
2018-03-13 10:15:00,123.65,123.7,123.64,123.67,29003.0,110.9218,110.9667,110.9129,110.9398,29003.0
2018-03-13 10:20:00,123.68,123.71,123.64,123.69,48471.0,110.9488,110.9757,110.9129,110.9577,48471.0
2018-03-13 10:25:00,123.69,123.77,123.68,123.75,46241.0,110.9577,111.0295,110.9488,111.0116,46241.0
2018-03-13 10:30:00,123.75,123.79,123.75,123.79,68029.0,111.0116,111.0474,111.0116,111.0474,68029.0
2018-03-13 10:35:00,123.79,123.8,123.74,123.76,32196.0,111.0474,111.0564,111.0026,111.0205,32196.0
2018-03-13 10:40:00,123.75,123.77,123.72,123.73,31909.0,111.0116,111.0295,110.9846,110.9936,31909.0
2018-03-13 10:45:00,123.73,123.74,123.67,123.67,48183.0,110.9936,111.0026,110.9398,110.9398,48183.0
2018-03-13 10:50:00,123.67,123.67,123.61,123.63,69452.0,110.9398,110.9398,110.886,110.9039,69452.0
2018-03-13 10:55:00,123.63,123.65,123.59,123.6,123235.0,110.9039,110.9218,110.868,110.877,123235.0
2018-03-13 11:00:00,123.61,123.62,123.54,123.56,24474.0,110.886,110.8949,110.8232,110.8411,24474.0
2018-03-13 11:05:00,123.56,123.64,123.51,123.51,54631.0,110.8411,110.9129,110.7963,110.7963,54631.0
2018-03-13 11:10:00,123.51,123.54,123.46,123.46,109190.0,110.7963,110.8232,110.7514,110.7514,109190.0
2018-03-13 11:15:00,123.46,123.47,123.39,123.4,167964.0,110.7514,110.7604,110.6886,110.6976,167964.0
2018-03-13 11:20:00,123.4,123.41,123.36,123.4,91680.0,110.6976,110.7066,110.6617,110.6976,91680.0
2018-03-13 11:25:00,123.39,123.4,123.39,123.4,72082.0,110.6886,110.6976,110.6886,110.6976,72082.0
2018-03-13 11:30:00,123.4,123.4,123.33,123.33,46038.0,110.6976,110.6976,110.6348,110.6348,46038.0
2018-03-13 11:35:00,123.34,123.35,123.29,123.3,82560.0,110.6438,110.6527,110.5989,110.6079,82560.0
2018-03-13 11:40:00,123.29,123.35,123.24,123.33,137627.0,110.5989,110.6527,110.5541,110.6348,137627.0
2018-03-13 11:45:00,123.32,123.39,123.31,123.39,24835.0,110.6258,110.6886,110.6168,110.6886,24835.0
2018-03-13 11:50:00,123.39,123.39,123.34,123.35,36872.0,110.6886,110.6886,110.6438,110.6527,36872.0
2018-03-13 11:55:00,123.36,123.36,123.3,123.31,17814.0,110.6617,110.6617,110.6079,110.6168,17814.0
2018-03-13 12:00:00,123.31,123.31,123.25,123.28,53472.0,110.6168,110.6168,110.563,110.5899,53472.0
2018-03-13 12:05:00,123.28,123.28,123.19,123.27,76969.0,110.5899,110.5899,110.5092,110.581,76969.0
2018-03-13 12:10:00,123.27,123.27,123.23,123.23,26355.0,110.581,110.581,110.5451,110.5451,26355.0
2018-03-13 12:15:00,123.24,123.26,123.23,123.24,16612.0,110.5541,110.572,110.5451,110.5541,16612.0
2018-03-13 12:20:00,123.24,123.27,123.23,123.25,63181.0,110.5541,110.581,110.5451,110.563,63181.0
2018-03-13 12:25:00,123.24,123.26,123.22,123.23,21802.0,110.5541,110.572,110.5361,110.5451,21802.0
2018-03-13 12:30:00,123.24,123.24,123.2,123.21,11432.0,110.5541,110.5541,110.5182,110.5271,11432.0
2018-03-13 12:35:00,123.21,123.23,123.2,123.21,49160.0,110.5271,110.5451,110.5182,110.5271,49160.0
2018-03-13 12:40:00,123.2,123.22,123.15,123.17,69258.0,110.5182,110.5361,110.4733,110.4913,69258.0
2018-03-13 12:45:00,123.16,123.21,123.15,123.2,16803.0,110.4823,110.5271,110.4733,110.5182,16803.0
2018-03-13 12:50:00,123.2,123.25,123.15,123.23,27415.0,110.5182,110.563,110.4733,110.5451,27415.0
2018-03-13 12:55:00,123.23,123.25,123.21,123.22,15129.0,110.5451,110.563,110.5271,110.5361,15129.0
2018-03-13 13:00:00,123.22,123.23,123.18,123.19,15004.0,110.5361,110.5451,110.5002,110.5092,15004.0
2018-03-13 13:05:00,123.18,123.22,123.15,123.22,27554.0,110.5002,110.5361,110.4733,110.5361,27554.0
2018-03-13 13:10:00,123.22,123.22,123.2,123.21,13200.0,110.5361,110.5361,110.5182,110.5271,13200.0
2018-03-13 13:15:00,123.21,123.21,123.2,123.21,11605.0,110.5271,110.5271,110.5182,110.5271,11605.0
2018-03-13 13:20:00,123.21,123.21,123.2,123.2,21563.0,110.5271,110.5271,110.5182,110.5182,21563.0
2018-03-13 13:25:00,123.2,123.21,123.16,123.18,15830.0,110.5182,110.5271,110.4823,110.5002,15830.0
2018-03-13 13:30:00,123.17,123.18,123.15,123.15,8409.0,110.4913,110.5002,110.4733,110.4733,8409.0
2018-03-13 13:35:00,123.16,123.17,123.1,123.1,48707.0,110.4823,110.4913,110.4285,110.4285,48707.0
2018-03-13 13:40:00,123.1,123.15,123.1,123.13,50768.0,110.4285,110.4733,110.4285,110.4554,50768.0
2018-03-13 13:45:00,123.14,123.15,123.1,123.11,53832.0,110.4643,110.4733,110.4285,110.4374,53832.0
2018-03-13 13:50:00,123.12,123.15,123.11,123.14,9150.0,110.4464,110.4733,110.4374,110.4643,9150.0
2018-03-13 13:55:00,123.14,123.14,123.11,123.11,14802.0,110.4643,110.4643,110.4374,110.4374,14802.0
2018-03-13 14:00:00,123.13,123.13,123.1,123.11,7400.0,110.4554,110.4554,110.4285,110.4374,7400.0
2018-03-13 14:05:00,123.11,123.12,123.1,123.12,45773.0,110.4374,110.4464,110.4285,110.4464,45773.0
2018-03-13 14:10:00,123.12,123.13,123.1,123.11,16525.0,110.4464,110.4554,110.4285,110.4374,16525.0
2018-03-13 14:15:00,123.1,123.11,123.1,123.1,23830.0,110.4285,110.4374,110.4285,110.4285,23830.0
2018-03-13 14:20:00,123.11,123.11,123.1,123.11,9342.0,110.4374,110.4374,110.4285,110.4374,9342.0
2018-03-13 14:25:00,123.11,123.11,122.91,122.98,212932.0,110.4374,110.4374,110.258,110.3208,212932.0
2018-03-13 14:30:00,122.97,123.08,122.97,123.0,27917.0,110.3118,110.4105,110.3118,110.3388,27917.0
2018-03-13 14:35:00,123.01,123.04,123.0,123.01,54376.0,110.3477,110.3746,110.3388,110.3477,54376.0
2018-03-13 14:40:00,123.01,123.01,122.92,122.98,41453.0,110.3477,110.3477,110.267,110.3208,41453.0
2018-03-13 14:45:00,122.98,123.0,122.96,123.0,23989.0,110.3208,110.3388,110.3029,110.3388,23989.0
2018-03-13 14:50:00,122.99,123.0,122.91,122.93,48449.0,110.3298,110.3388,110.258,110.276,48449.0
2018-03-13 14:55:00,122.93,122.93,122.63,122.9,151504.0,110.276,110.276,110.0068,110.2491,151504.0
2018-03-13 15:00:00,122.9,122.96,122.76,122.76,37335.0,110.2491,110.3029,110.1235,110.1235,37335.0
2018-03-13 15:05:00,122.76,122.77,122.66,122.71,161982.0,110.1235,110.1324,110.0338,110.0786,161982.0
2018-03-13 15:10:00,122.71,122.73,122.61,122.72,171764.0,110.0786,110.0966,109.9889,110.0876,171764.0
2018-03-13 15:15:00,122.72,122.74,122.6,122.65,130966.0,110.0876,110.1055,109.9799,110.0248,130966.0
2018-03-13 15:20:00,122.64,122.66,122.46,122.46,119493.0,110.0158,110.0338,109.8543,109.8543,119493.0
2018-03-13 15:25:00,122.46,122.53,122.28,122.3,214629.0,109.8543,109.9171,109.6929,109.7108,214629.0
2018-03-13 15:30:00,122.29,122.4,122.22,122.32,132157.0,109.7018,109.8005,109.639,109.7288,132157.0
2018-03-13 15:35:00,122.34,122.34,122.09,122.12,106201.0,109.7467,109.7467,109.5224,109.5493,106201.0
2018-03-13 15:40:00,122.11,122.42,122.05,122.42,109920.0,109.5404,109.8185,109.4865,109.8185,109920.0
2018-03-13 15:45:00,122.39,122.52,122.12,122.19,210802.0,109.7916,109.9082,109.5493,109.6121,210802.0
2018-03-13 15:50:00,122.3,122.6,122.25,122.53,191044.0,109.7108,109.9799,109.666,109.9171,191044.0
2018-03-13 15:55:00,122.53,122.62,122.44,122.52,196294.0,109.9171,109.9979,109.8364,109.9082,196294.0
2018-03-14 09:30:00,122.75,122.75,122.52,122.61,61848.0,110.1145,110.1145,109.9082,109.9889,61848.0
2018-03-14 09:35:00,122.59,122.62,122.23,122.32,68011.0,109.971,109.9979,109.648,109.7288,68011.0
2018-03-14 09:40:00,122.31,122.4,122.28,122.33,47253.0,109.7198,109.8005,109.6929,109.7377,47253.0
2018-03-14 09:45:00,122.34,122.34,122.25,122.25,41139.0,109.7467,109.7467,109.666,109.666,41139.0
2018-03-14 09:50:00,122.27,122.4,122.27,122.39,30356.0,109.6839,109.8005,109.6839,109.7916,30356.0
2018-03-14 09:55:00,122.4,122.43,122.3,122.31,23057.0,109.8005,109.8274,109.7108,109.7198,23057.0
2018-03-14 10:00:00,122.31,122.6,122.25,122.39,171424.0,109.7198,109.9799,109.666,109.7916,171424.0
2018-03-14 10:05:00,122.4,122.49,122.39,122.44,97538.0,109.8005,109.8813,109.7916,109.8364,97538.0
2018-03-14 10:10:00,122.45,122.47,122.4,122.41,28673.0,109.8454,109.8633,109.8005,109.8095,28673.0
2018-03-14 10:15:00,122.38,122.49,122.38,122.49,13724.0,109.7826,109.8813,109.7826,109.8813,13724.0
2018-03-14 10:20:00,122.5,122.72,122.5,122.72,26247.0,109.8902,110.0876,109.8902,110.0876,26247.0
2018-03-14 10:25:00,122.71,122.71,122.58,122.66,30822.0,110.0786,110.0786,109.962,110.0338,30822.0
2018-03-14 10:30:00,122.68,122.78,122.6,122.77,29281.0,110.0517,110.1414,109.9799,110.1324,29281.0
2018-03-14 10:35:00,122.76,122.8,122.71,122.74,37390.0,110.1235,110.1593,110.0786,110.1055,37390.0
2018-03-14 10:40:00,122.73,122.75,122.71,122.73,26697.0,110.0966,110.1145,110.0786,110.0966,26697.0
2018-03-14 10:45:00,122.74,122.77,122.73,122.76,40199.0,110.1055,110.1324,110.0966,110.1235,40199.0
2018-03-14 10:50:00,122.76,122.76,122.71,122.72,33824.0,110.1235,110.1235,110.0786,110.0876,33824.0
2018-03-14 10:55:00,122.72,122.73,122.68,122.69,21343.0,110.0876,110.0966,110.0517,110.0607,21343.0
2018-03-14 11:00:00,122.68,122.69,122.51,122.51,136258.0,110.0517,110.0607,109.8992,109.8992,136258.0
2018-03-14 11:05:00,122.51,122.6,122.5,122.52,149030.0,109.8992,109.9799,109.8902,109.9082,149030.0
2018-03-14 11:10:00,122.54,122.55,122.27,122.28,73410.0,109.9261,109.9351,109.6839,109.6929,73410.0
2018-03-14 11:15:00,122.29,122.29,122.25,122.25,20143.0,109.7018,109.7018,109.666,109.666,20143.0
2018-03-14 11:20:00,122.25,122.26,122.11,122.11,52454.0,109.666,109.6749,109.5404,109.5404,52454.0
2018-03-14 11:25:00,122.12,122.15,121.65,121.92,223486.0,109.5493,109.5763,109.1277,109.3699,223486.0
2018-03-14 11:30:00,121.91,121.98,121.75,121.76,182771.0,109.361,109.4238,109.2174,109.2264,182771.0
2018-03-14 11:35:00,121.76,121.76,120.99,121.38,304672.0,109.2264,109.2264,108.5357,108.8855,304672.0
2018-03-14 11:40:00,121.35,121.69,121.33,121.69,132228.0,108.8586,109.1636,108.8407,109.1636,132228.0
2018-03-14 11:45:00,121.66,121.83,121.58,121.78,143627.0,109.1367,109.2892,109.0649,109.2443,143627.0
2018-03-14 11:50:00,121.79,121.82,121.56,121.82,92245.0,109.2533,109.2802,109.047,109.2802,92245.0
2018-03-14 11:55:00,121.83,122.0,121.8,121.91,114310.0,109.2892,109.4417,109.2623,109.361,114310.0
2018-03-14 12:00:00,121.95,122.02,121.94,122.0,100062.0,109.3968,109.4596,109.3879,109.4417,100062.0
2018-03-14 12:05:00,121.99,122.07,121.96,122.0,83927.0,109.4327,109.5045,109.4058,109.4417,83927.0
2018-03-14 12:10:00,122.0,122.0,121.84,121.85,74901.0,109.4417,109.4417,109.2982,109.3071,74901.0
2018-03-14 12:15:00,121.85,122.09,121.83,122.08,27767.0,109.3071,109.5224,109.2892,109.5135,27767.0
2018-03-14 12:20:00,122.07,122.13,122.02,122.11,25085.0,109.5045,109.5583,109.4596,109.5404,25085.0
2018-03-14 12:25:00,122.1,122.24,122.1,122.24,35606.0,109.5314,109.657,109.5314,109.657,35606.0
2018-03-14 12:30:00,122.26,122.36,122.2,122.35,72101.0,109.6749,109.7646,109.6211,109.7557,72101.0
2018-03-14 12:35:00,122.34,122.72,122.32,122.72,115095.0,109.7467,110.0876,109.7288,110.0876,115095.0
2018-03-14 12:40:00,122.72,122.86,122.2,122.52,111391.0,110.0876,110.2132,109.6211,109.9082,111391.0
2018-03-14 12:45:00,122.55,122.62,122.25,122.27,78881.0,109.9351,109.9979,109.666,109.6839,78881.0
2018-03-14 12:50:00,122.27,122.4,122.27,122.39,31236.0,109.6839,109.8005,109.6839,109.7916,31236.0
2018-03-14 12:55:00,122.39,122.39,122.13,122.31,62382.0,109.7916,109.7916,109.5583,109.7198,62382.0
2018-03-14 13:00:00,122.3,122.3,121.97,122.18,31343.0,109.7108,109.7108,109.4148,109.6032,31343.0
2018-03-14 13:05:00,122.15,122.17,122.0,122.04,38307.0,109.5763,109.5942,109.4417,109.4776,38307.0
2018-03-14 13:10:00,122.04,122.1,122.0,122.04,40600.0,109.4776,109.5314,109.4417,109.4776,40600.0
2018-03-14 13:15:00,122.04,122.12,122.02,122.12,18581.0,109.4776,109.5493,109.4596,109.5493,18581.0
2018-03-14 13:20:00,122.12,122.23,122.09,122.16,33347.0,109.5493,109.648,109.5224,109.5852,33347.0
2018-03-14 13:25:00,122.17,122.22,122.11,122.12,16409.0,109.5942,109.639,109.5404,109.5493,16409.0
2018-03-14 13:30:00,122.14,122.23,122.13,122.19,30204.0,109.5673,109.648,109.5583,109.6121,30204.0
2018-03-14 13:35:00,122.18,122.25,122.06,122.25,36062.0,109.6032,109.666,109.4955,109.666,36062.0
2018-03-14 13:40:00,122.25,122.9,122.24,122.64,131676.0,109.666,110.2491,109.657,110.0158,131676.0
2018-03-14 13:45:00,122.61,122.96,122.38,122.87,443556.0,109.9889,110.3029,109.7826,110.2221,443556.0
2018-03-14 13:50:00,122.87,123.21,122.34,122.38,266474.0,110.2221,110.5271,109.7467,109.7826,266474.0
2018-03-14 13:55:00,122.36,122.49,122.06,122.08,81671.0,109.7646,109.8813,109.4955,109.5135,81671.0
2018-03-14 14:00:00,122.08,122.33,122.05,122.1,59533.0,109.5135,109.7377,109.4865,109.5314,59533.0
2018-03-14 14:05:00,122.1,122.25,121.93,122.15,78076.0,109.5314,109.666,109.3789,109.5763,78076.0
2018-03-14 14:10:00,122.15,122.15,122.02,122.05,27440.0,109.5763,109.5763,109.4596,109.4865,27440.0
2018-03-14 14:15:00,122.04,122.07,122.0,122.06,21681.0,109.4776,109.5045,109.4417,109.4955,21681.0
2018-03-14 14:20:00,122.04,122.13,122.0,122.04,19694.0,109.4776,109.5583,109.4417,109.4776,19694.0
2018-03-14 14:25:00,122.04,122.06,122.0,122.01,52432.0,109.4776,109.4955,109.4417,109.4507,52432.0
2018-03-14 14:30:00,122.0,122.14,121.99,122.08,68662.0,109.4417,109.5673,109.4327,109.5135,68662.0
2018-03-14 14:35:00,122.07,122.07,121.67,121.85,64461.0,109.5045,109.5045,109.1457,109.3071,64461.0
2018-03-14 14:40:00,121.88,122.02,121.87,121.91,35459.0,109.334,109.4596,109.3251,109.361,35459.0
2018-03-14 14:45:00,121.94,122.07,121.94,122.05,23691.0,109.3879,109.5045,109.3879,109.4865,23691.0
2018-03-14 14:50:00,122.05,122.1,122.02,122.07,42368.0,109.4865,109.5314,109.4596,109.5045,42368.0
2018-03-14 14:55:00,122.06,122.26,121.89,121.94,79222.0,109.4955,109.6749,109.343,109.3879,79222.0
2018-03-14 15:00:00,121.94,122.11,121.94,122.0,53486.0,109.3879,109.5404,109.3879,109.4417,53486.0
2018-03-14 15:05:00,122.0,122.02,121.91,121.91,33639.0,109.4417,109.4596,109.361,109.361,33639.0
2018-03-14 15:10:00,121.91,121.93,121.88,121.9,25464.0,109.361,109.3789,109.334,109.352,25464.0
2018-03-14 15:15:00,121.9,122.01,121.9,121.99,33949.0,109.352,109.4507,109.352,109.4327,33949.0
2018-03-14 15:20:00,122.01,122.05,121.93,122.03,35591.0,109.4507,109.4865,109.3789,109.4686,35591.0
2018-03-14 15:25:00,122.03,122.05,122.0,122.01,48081.0,109.4686,109.4865,109.4417,109.4507,48081.0
2018-03-14 15:30:00,122.02,122.11,122.01,122.04,37541.0,109.4596,109.5404,109.4507,109.4776,37541.0
2018-03-14 15:35:00,122.04,122.1,122.03,122.1,32806.0,109.4776,109.5314,109.4686,109.5314,32806.0
2018-03-14 15:40:00,122.09,122.1,122.05,122.06,37715.0,109.5224,109.5314,109.4865,109.4955,37715.0
2018-03-14 15:45:00,122.07,122.23,122.05,122.15,72493.0,109.5045,109.648,109.4865,109.5763,72493.0
2018-03-14 15:50:00,122.15,122.34,122.15,122.34,75517.0,109.5763,109.7467,109.5763,109.7467,75517.0
2018-03-14 15:55:00,122.34,122.47,122.28,122.31,92079.0,109.7467,109.8633,109.6929,109.7198,92079.0
2018-03-15 09:30:00,122.29,122.35,122.09,122.17,50104.0,109.7018,109.7557,109.5224,109.5942,50104.0
2018-03-15 09:35:00,122.18,122.49,122.17,122.44,33929.0,109.6032,109.8813,109.5942,109.8364,33929.0
2018-03-15 09:40:00,122.4,122.68,122.27,122.48,46193.0,109.8005,110.0517,109.6839,109.8723,46193.0
2018-03-15 09:45:00,122.47,122.71,122.43,122.63,41270.0,109.8633,110.0786,109.8274,110.0068,41270.0
2018-03-15 09:50:00,122.62,122.72,122.61,122.66,36662.0,109.9979,110.0876,109.9889,110.0338,36662.0
2018-03-15 09:55:00,122.66,122.85,122.66,122.81,46792.0,110.0338,110.2042,110.0338,110.1683,46792.0
2018-03-15 10:00:00,122.83,122.98,122.81,122.98,18529.0,110.1863,110.3208,110.1683,110.3208,18529.0
2018-03-15 10:05:00,122.98,123.04,122.88,123.0,47744.0,110.3208,110.3746,110.2311,110.3388,47744.0
2018-03-15 10:10:00,123.01,123.09,122.96,122.96,45237.0,110.3477,110.4195,110.3029,110.3029,45237.0
2018-03-15 10:15:00,122.95,123.0,122.92,122.93,27779.0,110.2939,110.3388,110.267,110.276,27779.0
2018-03-15 10:20:00,122.93,123.08,122.88,123.03,20005.0,110.276,110.4105,110.2311,110.3657,20005.0
2018-03-15 10:25:00,123.02,123.07,123.0,123.02,20381.0,110.3567,110.4016,110.3388,110.3567,20381.0
2018-03-15 10:30:00,123.03,123.06,122.93,122.97,21480.0,110.3657,110.3926,110.276,110.3118,21480.0
2018-03-15 10:35:00,122.98,123.02,122.87,122.89,31482.0,110.3208,110.3567,110.2221,110.2401,31482.0
2018-03-15 10:40:00,122.89,122.89,122.8,122.8,25718.0,110.2401,110.2401,110.1593,110.1593,25718.0
2018-03-15 10:45:00,122.81,122.9,122.8,122.9,30313.0,110.1683,110.2491,110.1593,110.2491,30313.0
2018-03-15 10:50:00,122.9,122.91,122.74,122.79,26712.0,110.2491,110.258,110.1055,110.1504,26712.0
2018-03-15 10:55:00,122.79,122.86,122.74,122.75,16597.0,110.1504,110.2132,110.1055,110.1145,16597.0
2018-03-15 11:00:00,122.75,122.75,122.69,122.7,18924.0,110.1145,110.1145,110.0607,110.0696,18924.0
2018-03-15 11:05:00,122.7,122.75,122.7,122.71,6321.0,110.0696,110.1145,110.0696,110.0786,6321.0
2018-03-15 11:10:00,122.72,122.82,122.72,122.73,16062.0,110.0876,110.1773,110.0876,110.0966,16062.0
2018-03-15 11:15:00,122.73,122.75,122.63,122.63,16391.0,110.0966,110.1145,110.0068,110.0068,16391.0
2018-03-15 11:20:00,122.63,122.64,122.59,122.61,6904.0,110.0068,110.0158,109.971,109.9889,6904.0
2018-03-15 11:25:00,122.6,122.61,122.56,122.59,20330.0,109.9799,109.9889,109.9441,109.971,20330.0
2018-03-15 11:30:00,122.59,122.61,122.58,122.59,20508.0,109.971,109.9889,109.962,109.971,20508.0
2018-03-15 11:35:00,122.59,122.76,122.59,122.59,17292.0,109.971,110.1235,109.971,109.971,17292.0
2018-03-15 11:40:00,122.6,122.65,122.56,122.59,10906.0,109.9799,110.0248,109.9441,109.971,10906.0
2018-03-15 11:45:00,122.58,122.59,122.52,122.53,37168.0,109.962,109.971,109.9082,109.9171,37168.0
2018-03-15 11:50:00,122.53,122.53,122.41,122.41,107749.0,109.9171,109.9171,109.8095,109.8095,107749.0
2018-03-15 11:55:00,122.4,122.46,122.26,122.46,62023.0,109.8005,109.8543,109.6749,109.8543,62023.0
2018-03-15 12:00:00,122.47,122.62,122.47,122.5,16022.0,109.8633,109.9979,109.8633,109.8902,16022.0
2018-03-15 12:05:00,122.52,122.52,122.16,122.2,33071.0,109.9082,109.9082,109.5852,109.6211,33071.0
2018-03-15 12:10:00,122.2,122.2,121.93,121.93,38089.0,109.6211,109.6211,109.3789,109.3789,38089.0
2018-03-15 12:15:00,121.96,122.09,121.94,122.05,34499.0,109.4058,109.5224,109.3879,109.4865,34499.0
2018-03-15 12:20:00,122.07,122.17,122.0,122.13,15604.0,109.5045,109.5942,109.4417,109.5583,15604.0
2018-03-15 12:25:00,122.1,122.24,122.08,122.22,5753.0,109.5314,109.657,109.5135,109.639,5753.0
2018-03-15 12:30:00,122.19,122.35,122.12,122.34,8842.0,109.6121,109.7557,109.5493,109.7467,8842.0
2018-03-15 12:35:00,122.35,122.37,122.2,122.2,6905.0,109.7557,109.7736,109.6211,109.6211,6905.0
2018-03-15 12:40:00,122.22,122.23,122.14,122.14,7231.0,109.639,109.648,109.5673,109.5673,7231.0
2018-03-15 12:45:00,122.16,122.17,122.15,122.15,3762.0,109.5852,109.5942,109.5763,109.5763,3762.0
2018-03-15 12:50:00,122.16,122.2,122.15,122.2,5387.0,109.5852,109.6211,109.5763,109.6211,5387.0
2018-03-15 12:55:00,122.19,122.2,122.15,122.18,7410.0,109.6121,109.6211,109.5763,109.6032,7410.0
2018-03-15 13:00:00,122.18,122.28,122.18,122.2,6100.0,109.6032,109.6929,109.6032,109.6211,6100.0
2018-03-15 13:05:00,122.22,122.22,122.18,122.2,18763.0,109.639,109.639,109.6032,109.6211,18763.0
2018-03-15 13:10:00,122.21,122.21,122.17,122.17,6610.0,109.6301,109.6301,109.5942,109.5942,6610.0
2018-03-15 13:15:00,122.18,122.18,122.05,122.06,9494.0,109.6032,109.6032,109.4865,109.4955,9494.0
2018-03-15 13:20:00,122.05,122.17,122.02,122.17,7433.0,109.4865,109.5942,109.4596,109.5942,7433.0
2018-03-15 13:25:00,122.12,122.16,122.08,122.11,5000.0,109.5493,109.5852,109.5135,109.5404,5000.0
2018-03-15 13:30:00,122.12,122.24,122.11,122.12,8598.0,109.5493,109.657,109.5404,109.5493,8598.0
2018-03-15 13:35:00,122.13,122.29,122.13,122.29,10632.0,109.5583,109.7018,109.5583,109.7018,10632.0
2018-03-15 13:40:00,122.28,122.28,122.19,122.22,14889.0,109.6929,109.6929,109.6121,109.639,14889.0
2018-03-15 13:45:00,122.21,122.22,122.16,122.17,10011.0,109.6301,109.639,109.5852,109.5942,10011.0
2018-03-15 13:50:00,122.17,122.19,122.14,122.15,10196.0,109.5942,109.6121,109.5673,109.5763,10196.0
2018-03-15 13:55:00,122.15,122.15,122.03,122.07,15673.0,109.5763,109.5763,109.4686,109.5045,15673.0
2018-03-15 14:00:00,122.07,122.08,122.06,122.07,6300.0,109.5045,109.5135,109.4955,109.5045,6300.0
2018-03-15 14:05:00,122.08,122.28,122.06,122.18,9769.0,109.5135,109.6929,109.4955,109.6032,9769.0
2018-03-15 14:10:00,122.18,122.29,122.13,122.13,9210.0,109.6032,109.7018,109.5583,109.5583,9210.0
2018-03-15 14:15:00,122.12,122.17,122.08,122.09,10230.0,109.5493,109.5942,109.5135,109.5224,10230.0
2018-03-15 14:20:00,122.08,122.11,122.07,122.08,7251.0,109.5135,109.5404,109.5045,109.5135,7251.0
2018-03-15 14:25:00,122.08,122.13,122.07,122.09,9835.0,109.5135,109.5583,109.5045,109.5224,9835.0
2018-03-15 14:30:00,122.08,122.1,122.06,122.08,13345.0,109.5135,109.5314,109.4955,109.5135,13345.0
2018-03-15 14:35:00,122.07,122.09,122.05,122.08,12633.0,109.5045,109.5224,109.4865,109.5135,12633.0
2018-03-15 14:40:00,122.09,122.1,122.03,122.03,8672.0,109.5224,109.5314,109.4686,109.4686,8672.0
2018-03-15 14:45:00,122.04,122.04,122.01,122.04,11494.0,109.4776,109.4776,109.4507,109.4776,11494.0
2018-03-15 14:50:00,122.05,122.1,122.04,122.1,5578.0,109.4865,109.5314,109.4776,109.5314,5578.0
2018-03-15 14:55:00,122.09,122.11,122.07,122.11,16551.0,109.5224,109.5404,109.5045,109.5404,16551.0
2018-03-15 15:00:00,122.12,122.13,122.09,122.09,6980.0,109.5493,109.5583,109.5224,109.5224,6980.0
2018-03-15 15:05:00,122.09,122.15,122.06,122.13,21272.0,109.5224,109.5763,109.4955,109.5583,21272.0
2018-03-15 15:10:00,122.13,122.27,122.12,122.25,14552.0,109.5583,109.6839,109.5493,109.666,14552.0
2018-03-15 15:15:00,122.25,122.3,122.21,122.23,47708.0,109.666,109.7108,109.6301,109.648,47708.0
2018-03-15 15:20:00,122.21,122.3,122.13,122.29,18613.0,109.6301,109.7108,109.5583,109.7018,18613.0
2018-03-15 15:25:00,122.29,122.46,122.26,122.36,39339.0,109.7018,109.8543,109.6749,109.7646,39339.0
2018-03-15 15:30:00,122.37,122.37,122.13,122.13,34082.0,109.7736,109.7736,109.5583,109.5583,34082.0
2018-03-15 15:35:00,122.14,122.14,122.04,122.06,15316.0,109.5673,109.5673,109.4776,109.4955,15316.0
2018-03-15 15:40:00,122.06,122.07,122.0,122.01,41569.0,109.4955,109.5045,109.4417,109.4507,41569.0
2018-03-15 15:45:00,122.01,122.01,122.0,122.0,41555.0,109.4507,109.4507,109.4417,109.4417,41555.0
2018-03-15 15:50:00,122.0,122.02,121.9,121.99,56355.0,109.4417,109.4596,109.352,109.4327,56355.0
2018-03-15 15:55:00,121.98,121.99,121.86,121.88,68620.0,109.4238,109.4327,109.3161,109.334,68620.0
2018-03-16 09:30:00,121.9,122.07,121.58,121.81,98204.0,109.352,109.5045,109.0649,109.2713,98204.0
2018-03-16 09:35:00,121.8,122.11,121.73,121.98,74038.0,109.2623,109.5404,109.1995,109.4238,74038.0
2018-03-16 09:40:00,121.98,122.44,121.89,122.4,62261.0,109.4238,109.8364,109.343,109.8005,62261.0
2018-03-16 09:45:00,122.41,122.58,122.34,122.34,48129.0,109.8095,109.962,109.7467,109.7467,48129.0
2018-03-16 09:50:00,122.3,122.33,122.21,122.25,54800.0,109.7108,109.7377,109.6301,109.666,54800.0
2018-03-16 09:55:00,122.2,122.29,122.15,122.2,22247.0,109.6211,109.7018,109.5763,109.6211,22247.0
2018-03-16 10:00:00,122.18,122.25,122.16,122.22,51791.0,109.6032,109.666,109.5852,109.639,51791.0
2018-03-16 10:05:00,122.22,122.26,122.17,122.18,16148.0,109.639,109.6749,109.5942,109.6032,16148.0
2018-03-16 10:10:00,122.17,122.21,122.07,122.2,14982.0,109.5942,109.6301,109.5045,109.6211,14982.0
2018-03-16 10:15:00,122.2,122.35,122.2,122.32,17149.0,109.6211,109.7557,109.6211,109.7288,17149.0
2018-03-16 10:20:00,122.32,122.32,122.2,122.23,13396.0,109.7288,109.7288,109.6211,109.648,13396.0
2018-03-16 10:25:00,122.24,122.43,122.15,122.37,63318.0,109.657,109.8274,109.5763,109.7736,63318.0
2018-03-16 10:30:00,122.35,122.35,122.2,122.2,40863.0,109.7557,109.7557,109.6211,109.6211,40863.0
2018-03-16 10:35:00,122.2,122.23,122.13,122.23,22104.0,109.6211,109.648,109.5583,109.648,22104.0
2018-03-16 10:40:00,122.23,122.23,122.03,122.04,10210.0,109.648,109.648,109.4686,109.4776,10210.0
2018-03-16 10:45:00,122.04,122.16,122.04,122.15,31020.0,109.4776,109.5852,109.4776,109.5763,31020.0
2018-03-16 10:50:00,122.15,122.15,122.05,122.05,11867.0,109.5763,109.5763,109.4865,109.4865,11867.0
2018-03-16 10:55:00,122.05,122.08,121.58,121.77,180214.0,109.4865,109.5135,109.0649,109.2354,180214.0
2018-03-16 11:00:00,121.8,121.82,121.58,121.59,60243.0,109.2623,109.2802,109.0649,109.0739,60243.0
2018-03-16 11:05:00,121.59,121.71,121.43,121.49,53569.0,109.0739,109.1815,108.9304,108.9842,53569.0
2018-03-16 11:10:00,121.5,121.57,121.15,121.46,142643.0,108.9932,109.056,108.6792,108.9573,142643.0
2018-03-16 11:15:00,121.45,121.76,121.37,121.64,69023.0,108.9483,109.2264,108.8765,109.1188,69023.0
2018-03-16 11:20:00,121.68,121.68,121.52,121.53,11085.0,109.1546,109.1546,109.0111,109.0201,11085.0
2018-03-16 11:25:00,121.53,121.6,121.48,121.6,24011.0,109.0201,109.0829,108.9752,109.0829,24011.0
2018-03-16 11:30:00,121.57,121.65,121.54,121.61,25499.0,109.056,109.1277,109.029,109.0918,25499.0
2018-03-16 11:35:00,121.64,121.64,121.4,121.43,46253.0,109.1188,109.1188,108.9035,108.9304,46253.0
2018-03-16 11:40:00,121.43,121.55,121.4,121.48,30766.0,108.9304,109.038,108.9035,108.9752,30766.0
2018-03-16 11:45:00,121.5,121.89,121.47,121.85,39879.0,108.9932,109.343,108.9663,109.3071,39879.0
2018-03-16 11:50:00,121.85,121.86,121.68,121.68,16951.0,109.3071,109.3161,109.1546,109.1546,16951.0
2018-03-16 11:55:00,121.67,121.84,121.57,121.67,22900.0,109.1457,109.2982,109.056,109.1457,22900.0
2018-03-16 12:00:00,121.66,121.8,121.63,121.8,19600.0,109.1367,109.2623,109.1098,109.2623,19600.0
2018-03-16 12:05:00,121.8,121.89,121.73,121.88,43471.0,109.2623,109.343,109.1995,109.334,43471.0
2018-03-16 12:10:00,121.88,121.89,121.85,121.86,18250.0,109.334,109.343,109.3071,109.3161,18250.0
2018-03-16 12:15:00,121.86,121.88,121.81,121.82,30894.0,109.3161,109.334,109.2713,109.2802,30894.0
2018-03-16 12:20:00,121.82,121.88,121.72,121.75,47205.0,109.2802,109.334,109.1905,109.2174,47205.0
2018-03-16 12:25:00,121.73,121.75,121.73,121.74,2200.0,109.1995,109.2174,109.1995,109.2085,2200.0
2018-03-16 12:30:00,121.74,121.81,121.73,121.8,23238.0,109.2085,109.2713,109.1995,109.2623,23238.0
2018-03-16 12:35:00,121.81,121.81,121.79,121.8,5009.0,109.2713,109.2713,109.2533,109.2623,5009.0
2018-03-16 12:40:00,121.81,121.85,121.77,121.85,16351.0,109.2713,109.3071,109.2354,109.3071,16351.0
2018-03-16 12:45:00,121.85,121.86,121.84,121.84,6207.0,109.3071,109.3161,109.2982,109.2982,6207.0
2018-03-16 12:50:00,121.85,121.88,121.8,121.88,18408.0,109.3071,109.334,109.2623,109.334,18408.0
2018-03-16 12:55:00,121.88,121.88,121.84,121.86,8554.0,109.334,109.334,109.2982,109.3161,8554.0
2018-03-16 13:00:00,121.86,121.88,121.83,121.85,13269.0,109.3161,109.334,109.2892,109.3071,13269.0
2018-03-16 13:05:00,121.85,122.0,121.84,121.95,19787.0,109.3071,109.4417,109.2982,109.3968,19787.0
2018-03-16 13:10:00,121.94,121.95,121.87,121.9,7020.0,109.3879,109.3968,109.3251,109.352,7020.0
2018-03-16 13:15:00,121.92,121.92,121.88,121.9,8041.0,109.3699,109.3699,109.334,109.352,8041.0
2018-03-16 13:20:00,121.9,122.01,121.85,121.94,43504.0,109.352,109.4507,109.3071,109.3879,43504.0
2018-03-16 13:25:00,121.94,121.99,121.89,121.96,9262.0,109.3879,109.4327,109.343,109.4058,9262.0
2018-03-16 13:30:00,121.96,122.01,121.95,122.0,10788.0,109.4058,109.4507,109.3968,109.4417,10788.0
2018-03-16 13:35:00,122.0,122.0,121.89,121.92,18223.0,109.4417,109.4417,109.343,109.3699,18223.0
2018-03-16 13:40:00,121.92,121.93,121.89,121.93,10200.0,109.3699,109.3789,109.343,109.3789,10200.0
2018-03-16 13:45:00,121.91,121.92,121.84,121.86,14300.0,109.361,109.3699,109.2982,109.3161,14300.0
2018-03-16 13:50:00,121.85,122.03,121.85,121.91,20531.0,109.3071,109.4686,109.3071,109.361,20531.0
2018-03-16 13:55:00,121.91,121.95,121.82,121.9,33623.0,109.361,109.3968,109.2802,109.352,33623.0
2018-03-16 14:00:00,121.9,121.92,121.9,121.92,8000.0,109.352,109.3699,109.352,109.3699,8000.0
2018-03-16 14:05:00,121.92,122.01,121.9,121.96,21359.0,109.3699,109.4507,109.352,109.4058,21359.0
2018-03-16 14:10:00,121.96,121.96,121.92,121.94,4000.0,109.4058,109.4058,109.3699,109.3879,4000.0
2018-03-16 14:15:00,121.94,122.07,121.93,122.05,13667.0,109.3879,109.5045,109.3789,109.4865,13667.0
2018-03-16 14:20:00,122.01,122.1,122.0,122.01,8800.0,109.4507,109.5314,109.4417,109.4507,8800.0
2018-03-16 14:25:00,122.03,122.08,122.03,122.06,14278.0,109.4686,109.5135,109.4686,109.4955,14278.0
2018-03-16 14:30:00,122.07,122.11,122.03,122.04,8433.0,109.5045,109.5404,109.4686,109.4776,8433.0
2018-03-16 14:35:00,122.04,122.11,122.03,122.11,14947.0,109.4776,109.5404,109.4686,109.5404,14947.0
2018-03-16 14:40:00,122.1,122.12,122.02,122.07,14881.0,109.5314,109.5493,109.4596,109.5045,14881.0
2018-03-16 14:45:00,122.09,122.09,122.05,122.06,7513.0,109.5224,109.5224,109.4865,109.4955,7513.0
2018-03-16 14:50:00,122.05,122.14,122.05,122.14,46734.0,109.4865,109.5673,109.4865,109.5673,46734.0
2018-03-16 14:55:00,122.11,122.14,122.07,122.07,14774.0,109.5404,109.5673,109.5045,109.5045,14774.0
2018-03-16 15:00:00,122.07,122.09,122.07,122.08,25800.0,109.5045,109.5224,109.5045,109.5135,25800.0
2018-03-16 15:05:00,122.09,122.14,122.08,122.09,21020.0,109.5224,109.5673,109.5135,109.5224,21020.0
2018-03-16 15:10:00,122.1,122.11,122.08,122.09,20499.0,109.5314,109.5404,109.5135,109.5224,20499.0
2018-03-16 15:15:00,122.09,122.11,122.09,122.1,10542.0,109.5224,109.5404,109.5224,109.5314,10542.0
2018-03-16 15:20:00,122.1,122.13,122.1,122.12,21246.0,109.5314,109.5583,109.5314,109.5493,21246.0
2018-03-16 15:25:00,122.12,122.15,122.1,122.14,19632.0,109.5493,109.5763,109.5314,109.5673,19632.0
2018-03-16 15:30:00,122.14,122.14,122.1,122.12,34492.0,109.5673,109.5673,109.5314,109.5493,34492.0
2018-03-16 15:35:00,122.11,122.14,122.08,122.11,26987.0,109.5404,109.5673,109.5135,109.5404,26987.0
2018-03-16 15:40:00,122.1,122.13,122.08,122.12,37963.0,109.5314,109.5583,109.5135,109.5493,37963.0
2018-03-16 15:45:00,122.11,122.13,122.09,122.09,33356.0,109.5404,109.5583,109.5224,109.5224,33356.0
2018-03-16 15:50:00,122.1,122.3,122.09,122.12,172511.0,109.5314,109.7108,109.5224,109.5493,172511.0
2018-03-16 15:55:00,122.12,122.24,122.03,122.2,171865.0,109.5493,109.657,109.4686,109.6211,171865.0
2018-03-19 09:30:00,122.1,122.1,121.76,121.95,22506.0,109.5314,109.5314,109.2264,109.3968,22506.0
2018-03-19 09:35:00,121.88,121.98,121.86,121.94,20768.0,109.334,109.4238,109.3161,109.3879,20768.0
2018-03-19 09:40:00,121.98,121.99,121.95,121.95,7450.0,109.4238,109.4327,109.3968,109.3968,7450.0
2018-03-19 09:45:00,121.97,122.05,121.95,121.98,9922.0,109.4148,109.4865,109.3968,109.4238,9922.0
2018-03-19 09:50:00,122.04,122.04,121.97,121.97,12645.0,109.4776,109.4776,109.4148,109.4148,12645.0
2018-03-19 09:55:00,121.99,122.0,121.94,121.99,11870.0,109.4327,109.4417,109.3879,109.4327,11870.0
2018-03-19 10:00:00,122.01,122.02,121.93,121.93,6872.0,109.4507,109.4596,109.3789,109.3789,6872.0
2018-03-19 10:05:00,121.95,122.03,121.93,122.02,17261.0,109.3968,109.4686,109.3789,109.4596,17261.0
2018-03-19 10:10:00,122.01,122.01,121.94,121.96,12527.0,109.4507,109.4507,109.3879,109.4058,12527.0
2018-03-19 10:15:00,121.96,121.97,121.94,121.96,10837.0,109.4058,109.4148,109.3879,109.4058,10837.0
2018-03-19 10:20:00,121.95,121.96,121.94,121.96,16497.0,109.3968,109.4058,109.3879,109.4058,16497.0
2018-03-19 10:25:00,121.95,121.98,121.94,121.97,14178.0,109.3968,109.4238,109.3879,109.4148,14178.0
2018-03-19 10:30:00,121.95,122.06,121.94,122.06,6308.0,109.3968,109.4955,109.3879,109.4955,6308.0
2018-03-19 10:35:00,122.05,122.1,122.04,122.06,11679.0,109.4865,109.5314,109.4776,109.4955,11679.0
2018-03-19 10:40:00,122.03,122.07,121.96,121.96,8058.0,109.4686,109.5045,109.4058,109.4058,8058.0
2018-03-19 10:45:00,121.97,122.0,121.94,121.94,3600.0,109.4148,109.4417,109.3879,109.3879,3600.0
2018-03-19 10:50:00,121.94,121.97,121.92,121.96,9872.0,109.3879,109.4148,109.3699,109.4058,9872.0
2018-03-19 10:55:00,121.96,121.98,121.93,121.95,11090.0,109.4058,109.4238,109.3789,109.3968,11090.0
2018-03-19 11:00:00,121.94,121.94,121.9,121.9,1350.0,109.3879,109.3879,109.352,109.352,1350.0
2018-03-19 11:05:00,121.91,121.95,121.9,121.94,4307.0,109.361,109.3968,109.352,109.3879,4307.0
2018-03-19 11:10:00,121.95,122.03,121.93,121.95,9122.0,109.3968,109.4686,109.3789,109.3968,9122.0
2018-03-19 11:15:00,121.94,121.97,121.94,121.94,3744.0,109.3879,109.4148,109.3879,109.3879,3744.0
2018-03-19 11:20:00,121.95,121.98,121.94,121.96,6950.0,109.3968,109.4238,109.3879,109.4058,6950.0
2018-03-19 11:25:00,121.96,121.99,121.96,121.96,1899.0,109.4058,109.4327,109.4058,109.4058,1899.0
2018-03-19 11:30:00,121.95,121.97,121.94,121.96,3394.0,109.3968,109.4148,109.3879,109.4058,3394.0
2018-03-19 11:35:00,121.95,121.97,121.95,121.96,3157.0,109.3968,109.4148,109.3968,109.4058,3157.0
2018-03-19 11:40:00,121.95,121.96,121.93,121.95,32457.0,109.3968,109.4058,109.3789,109.3968,32457.0
2018-03-19 11:45:00,121.94,121.95,121.93,121.95,4468.0,109.3879,109.3968,109.3789,109.3968,4468.0
2018-03-19 11:50:00,121.95,121.97,121.94,121.95,5235.0,109.3968,109.4148,109.3879,109.3968,5235.0
2018-03-19 11:55:00,121.95,121.97,121.93,121.95,6707.0,109.3968,109.4148,109.3789,109.3968,6707.0
2018-03-19 12:00:00,121.95,121.97,121.95,121.96,6572.0,109.3968,109.4148,109.3968,109.4058,6572.0
2018-03-19 12:05:00,121.97,122.06,121.97,122.02,3900.0,109.4148,109.4955,109.4148,109.4596,3900.0
2018-03-19 12:10:00,122.01,122.06,121.98,122.04,7324.0,109.4507,109.4955,109.4238,109.4776,7324.0
2018-03-19 12:15:00,122.05,122.08,122.05,122.07,10340.0,109.4865,109.5135,109.4865,109.5045,10340.0
2018-03-19 12:20:00,122.07,122.13,122.07,122.12,6914.0,109.5045,109.5583,109.5045,109.5493,6914.0
2018-03-19 12:25:00,122.13,122.19,122.12,122.17,15743.0,109.5583,109.6121,109.5493,109.5942,15743.0
2018-03-19 12:30:00,122.16,122.19,122.08,122.11,14337.0,109.5852,109.6121,109.5135,109.5404,14337.0
2018-03-19 12:35:00,122.1,122.11,122.09,122.09,1800.0,109.5314,109.5404,109.5224,109.5224,1800.0
2018-03-19 12:40:00,122.09,122.09,122.02,122.03,15095.0,109.5224,109.5224,109.4596,109.4686,15095.0
2018-03-19 12:45:00,122.01,122.02,121.96,121.98,10594.0,109.4507,109.4596,109.4058,109.4238,10594.0
2018-03-19 12:50:00,121.98,122.02,121.98,122.02,20579.0,109.4238,109.4596,109.4238,109.4596,20579.0
2018-03-19 12:55:00,122.02,122.05,121.96,122.0,15185.0,109.4596,109.4865,109.4058,109.4417,15185.0
2018-03-19 13:00:00,122.0,122.0,121.96,121.97,16441.0,109.4417,109.4417,109.4058,109.4148,16441.0
2018-03-19 13:05:00,121.97,122.0,121.94,121.95,38631.0,109.4148,109.4417,109.3879,109.3968,38631.0
2018-03-19 13:10:00,121.95,122.09,121.94,122.09,21499.0,109.3968,109.5224,109.3879,109.5224,21499.0
2018-03-19 13:15:00,122.09,122.12,122.06,122.09,7777.0,109.5224,109.5493,109.4955,109.5224,7777.0
2018-03-19 13:20:00,122.1,122.1,122.03,122.05,7608.0,109.5314,109.5314,109.4686,109.4865,7608.0
2018-03-19 13:25:00,122.05,122.05,122.0,122.01,6527.0,109.4865,109.4865,109.4417,109.4507,6527.0
2018-03-19 13:30:00,122.02,122.03,121.97,122.0,12908.0,109.4596,109.4686,109.4148,109.4417,12908.0
2018-03-19 13:35:00,121.99,122.08,121.99,122.08,6570.0,109.4327,109.5135,109.4327,109.5135,6570.0
2018-03-19 13:40:00,122.09,122.14,122.07,122.08,14250.0,109.5224,109.5673,109.5045,109.5135,14250.0
2018-03-19 13:45:00,122.07,122.11,122.06,122.11,15215.0,109.5045,109.5404,109.4955,109.5404,15215.0
2018-03-19 13:50:00,122.11,122.21,122.09,122.21,20333.0,109.5404,109.6301,109.5224,109.6301,20333.0
2018-03-19 13:55:00,122.21,122.28,122.2,122.26,9553.0,109.6301,109.6929,109.6211,109.6749,9553.0
2018-03-19 14:00:00,122.26,122.42,122.26,122.38,20451.0,109.6749,109.8185,109.6749,109.7826,20451.0
2018-03-19 14:05:00,122.38,122.45,122.35,122.4,31285.0,109.7826,109.8454,109.7557,109.8005,31285.0
2018-03-19 14:10:00,122.4,122.5,122.37,122.47,14764.0,109.8005,109.8902,109.7736,109.8633,14764.0
2018-03-19 14:15:00,122.46,122.48,122.46,122.47,8503.0,109.8543,109.8723,109.8543,109.8633,8503.0
2018-03-19 14:20:00,122.47,122.53,122.46,122.52,19969.0,109.8633,109.9171,109.8543,109.9082,19969.0
2018-03-19 14:25:00,122.53,122.83,122.53,122.78,58168.0,109.9171,110.1863,109.9171,110.1414,58168.0
2018-03-19 14:30:00,122.78,122.78,122.62,122.62,57543.0,110.1414,110.1414,109.9979,109.9979,57543.0
2018-03-19 14:35:00,122.59,122.65,122.46,122.63,19648.0,109.971,110.0248,109.8543,110.0068,19648.0
2018-03-19 14:40:00,122.63,122.66,122.59,122.66,8466.0,110.0068,110.0338,109.971,110.0338,8466.0
2018-03-19 14:45:00,122.68,122.7,122.6,122.6,9469.0,110.0517,110.0696,109.9799,109.9799,9469.0
2018-03-19 14:50:00,122.6,122.68,122.59,122.6,7799.0,109.9799,110.0517,109.971,109.9799,7799.0
2018-03-19 14:55:00,122.6,122.75,122.6,122.72,16439.0,109.9799,110.1145,109.9799,110.0876,16439.0
2018-03-19 15:00:00,122.72,122.72,122.68,122.7,7574.0,110.0876,110.0876,110.0517,110.0696,7574.0
2018-03-19 15:05:00,122.69,122.75,122.67,122.67,19592.0,110.0607,110.1145,110.0427,110.0427,19592.0
2018-03-19 15:10:00,122.68,122.83,122.68,122.83,26734.0,110.0517,110.1863,110.0517,110.1863,26734.0
2018-03-19 15:15:00,122.84,123.5,122.79,123.11,66676.0,110.1952,110.7873,110.1504,110.4374,66676.0
2018-03-19 15:20:00,123.1,123.11,122.95,123.03,53483.0,110.4285,110.4374,110.2939,110.3657,53483.0
2018-03-19 15:25:00,123.04,123.08,122.85,122.93,33768.0,110.3746,110.4105,110.2042,110.276,33768.0
2018-03-19 15:30:00,122.93,122.94,122.8,122.81,26911.0,110.276,110.2849,110.1593,110.1683,26911.0
2018-03-19 15:35:00,122.8,122.81,122.65,122.69,49015.0,110.1593,110.1683,110.0248,110.0607,49015.0
2018-03-19 15:40:00,122.65,122.66,122.58,122.62,24828.0,110.0248,110.0338,109.962,109.9979,24828.0
2018-03-19 15:45:00,122.59,122.67,122.59,122.62,28407.0,109.971,110.0427,109.971,109.9979,28407.0
2018-03-19 15:50:00,122.63,122.64,122.48,122.48,40393.0,110.0068,110.0158,109.8723,109.8723,40393.0
2018-03-19 15:55:00,122.47,122.68,122.47,122.59,64414.0,109.8633,110.0517,109.8633,109.971,64414.0
2018-03-20 09:30:00,122.72,123.0,122.72,122.92,43045.0,110.0876,110.3388,110.0876,110.267,43045.0
2018-03-20 09:35:00,122.94,123.08,122.92,122.95,22378.0,110.2849,110.4105,110.267,110.2939,22378.0
2018-03-20 09:40:00,122.98,123.06,122.92,123.0,24940.0,110.3208,110.3926,110.267,110.3388,24940.0
2018-03-20 09:45:00,123.03,123.24,122.91,122.91,18092.0,110.3657,110.5541,110.258,110.258,18092.0
2018-03-20 09:50:00,122.91,122.96,122.88,122.96,5200.0,110.258,110.3029,110.2311,110.3029,5200.0
2018-03-20 09:55:00,122.99,123.11,122.9,122.9,14878.0,110.3298,110.4374,110.2491,110.2491,14878.0
2018-03-20 10:00:00,122.9,122.92,122.8,122.81,19481.0,110.2491,110.267,110.1593,110.1683,19481.0
2018-03-20 10:05:00,122.81,122.82,122.75,122.75,36601.0,110.1683,110.1773,110.1145,110.1145,36601.0
2018-03-20 10:10:00,122.76,122.8,122.75,122.78,38366.0,110.1235,110.1593,110.1145,110.1414,38366.0
2018-03-20 10:15:00,122.79,122.82,122.76,122.77,14800.0,110.1504,110.1773,110.1235,110.1324,14800.0
2018-03-20 10:20:00,122.79,122.82,122.75,122.76,9389.0,110.1504,110.1773,110.1145,110.1235,9389.0
2018-03-20 10:25:00,122.75,122.76,122.71,122.76,6480.0,110.1145,110.1235,110.0786,110.1235,6480.0
2018-03-20 10:30:00,122.76,122.88,122.75,122.81,14515.0,110.1235,110.2311,110.1145,110.1683,14515.0
2018-03-20 10:35:00,122.81,122.96,122.81,122.91,9300.0,110.1683,110.3029,110.1683,110.258,9300.0
2018-03-20 10:40:00,122.91,122.96,122.89,122.93,8318.0,110.258,110.3029,110.2401,110.276,8318.0
2018-03-20 10:45:00,122.92,123.04,122.92,123.01,9617.0,110.267,110.3746,110.267,110.3477,9617.0
2018-03-20 10:50:00,123.04,123.09,123.02,123.06,18250.0,110.3746,110.4195,110.3567,110.3926,18250.0
2018-03-20 10:55:00,123.06,123.07,123.0,123.03,11200.0,110.3926,110.4016,110.3388,110.3657,11200.0
2018-03-20 11:00:00,123.03,123.05,122.99,122.99,5980.0,110.3657,110.3836,110.3298,110.3298,5980.0
2018-03-20 11:05:00,123.0,123.01,122.98,123.01,5000.0,110.3388,110.3477,110.3208,110.3477,5000.0
2018-03-20 11:10:00,123.02,123.02,122.99,123.01,6100.0,110.3567,110.3567,110.3298,110.3477,6100.0
2018-03-20 11:15:00,123.0,123.01,122.96,122.97,8551.0,110.3388,110.3477,110.3029,110.3118,8551.0
2018-03-20 11:20:00,122.97,122.97,122.95,122.96,5447.0,110.3118,110.3118,110.2939,110.3029,5447.0
2018-03-20 11:25:00,122.95,123.01,122.95,122.99,13076.0,110.2939,110.3477,110.2939,110.3298,13076.0
2018-03-20 11:30:00,122.99,123.0,122.98,122.98,2700.0,110.3298,110.3388,110.3208,110.3208,2700.0
2018-03-20 11:35:00,122.98,122.99,122.97,122.98,8400.0,110.3208,110.3298,110.3118,110.3208,8400.0
2018-03-20 11:40:00,122.97,123.0,122.97,123.0,24322.0,110.3118,110.3388,110.3118,110.3388,24322.0
2018-03-20 11:45:00,123.0,123.0,122.98,122.99,70500.0,110.3388,110.3388,110.3208,110.3298,70500.0
2018-03-20 11:50:00,122.98,123.0,122.97,122.97,2200.0,110.3208,110.3388,110.3118,110.3118,2200.0
2018-03-20 11:55:00,122.97,123.0,122.97,122.99,8000.0,110.3118,110.3388,110.3118,110.3298,8000.0
2018-03-20 12:00:00,122.99,123.08,122.98,123.08,16044.0,110.3298,110.4105,110.3208,110.4105,16044.0
2018-03-20 12:05:00,123.08,123.09,123.01,123.05,20543.0,110.4105,110.4195,110.3477,110.3836,20543.0
2018-03-20 12:10:00,123.03,123.11,123.03,123.09,11792.0,110.3657,110.4374,110.3657,110.4195,11792.0
2018-03-20 12:15:00,123.07,123.14,123.05,123.07,9800.0,110.4016,110.4643,110.3836,110.4016,9800.0
2018-03-20 12:20:00,123.08,123.12,123.04,123.1,17877.0,110.4105,110.4464,110.3746,110.4285,17877.0
2018-03-20 12:25:00,123.1,123.2,123.1,123.16,8912.0,110.4285,110.5182,110.4285,110.4823,8912.0
2018-03-20 12:30:00,123.14,123.17,123.1,123.13,14542.0,110.4643,110.4913,110.4285,110.4554,14542.0
2018-03-20 12:35:00,123.14,123.17,123.12,123.15,7267.0,110.4643,110.4913,110.4464,110.4733,7267.0
2018-03-20 12:40:00,123.13,123.15,123.09,123.12,9997.0,110.4554,110.4733,110.4195,110.4464,9997.0
2018-03-20 12:45:00,123.13,123.14,123.07,123.09,4700.0,110.4554,110.4643,110.4016,110.4195,4700.0
2018-03-20 12:50:00,123.1,123.12,123.04,123.05,6590.0,110.4285,110.4464,110.3746,110.3836,6590.0
2018-03-20 12:55:00,123.05,123.06,122.97,122.97,3700.0,110.3836,110.3926,110.3118,110.3118,3700.0
2018-03-20 13:00:00,122.98,123.09,122.98,123.03,22645.0,110.3208,110.4195,110.3208,110.3657,22645.0
2018-03-20 13:05:00,123.0,123.03,123.0,123.02,5409.0,110.3388,110.3657,110.3388,110.3567,5409.0
2018-03-20 13:10:00,123.02,123.05,123.0,123.04,4707.0,110.3567,110.3836,110.3388,110.3746,4707.0
2018-03-20 13:15:00,123.04,123.05,123.0,123.0,4635.0,110.3746,110.3836,110.3388,110.3388,4635.0
2018-03-20 13:20:00,123.01,123.07,122.98,123.07,7100.0,110.3477,110.4016,110.3208,110.4016,7100.0
2018-03-20 13:25:00,123.06,123.08,123.05,123.05,5264.0,110.3926,110.4105,110.3836,110.3836,5264.0
2018-03-20 13:30:00,123.06,123.13,123.03,123.07,12719.0,110.3926,110.4554,110.3657,110.4016,12719.0
2018-03-20 13:35:00,123.07,123.08,123.05,123.06,4629.0,110.4016,110.4105,110.3836,110.3926,4629.0
2018-03-20 13:40:00,123.05,123.06,123.02,123.04,6769.0,110.3836,110.3926,110.3567,110.3746,6769.0
2018-03-20 13:45:00,123.03,123.07,123.0,123.02,9025.0,110.3657,110.4016,110.3388,110.3567,9025.0
2018-03-20 13:50:00,123.02,123.06,123.0,123.01,6461.0,110.3567,110.3926,110.3388,110.3477,6461.0
2018-03-20 13:55:00,123.0,123.01,122.99,123.01,11616.0,110.3388,110.3477,110.3298,110.3477,11616.0
2018-03-20 14:00:00,123.0,123.09,123.0,123.06,9218.0,110.3388,110.4195,110.3388,110.3926,9218.0
2018-03-20 14:05:00,123.07,123.12,123.04,123.08,3800.0,110.4016,110.4464,110.3746,110.4105,3800.0
2018-03-20 14:10:00,123.08,123.13,123.06,123.09,3200.0,110.4105,110.4554,110.3926,110.4195,3200.0
2018-03-20 14:15:00,123.1,123.13,123.09,123.13,6423.0,110.4285,110.4554,110.4195,110.4554,6423.0
2018-03-20 14:20:00,123.14,123.15,123.13,123.14,2304.0,110.4643,110.4733,110.4554,110.4643,2304.0
2018-03-20 14:25:00,123.13,123.15,123.12,123.14,7316.0,110.4554,110.4733,110.4464,110.4643,7316.0
2018-03-20 14:30:00,123.13,123.14,123.11,123.12,6600.0,110.4554,110.4643,110.4374,110.4464,6600.0
2018-03-20 14:35:00,123.11,123.13,123.06,123.08,13986.0,110.4374,110.4554,110.3926,110.4105,13986.0
2018-03-20 14:40:00,123.08,123.13,123.07,123.13,11300.0,110.4105,110.4554,110.4016,110.4554,11300.0
2018-03-20 14:45:00,123.11,123.14,123.11,123.14,11028.0,110.4374,110.4643,110.4374,110.4643,11028.0
2018-03-20 14:50:00,123.14,123.18,123.13,123.18,69538.0,110.4643,110.5002,110.4554,110.5002,69538.0
2018-03-20 14:55:00,123.17,123.21,123.14,123.16,15291.0,110.4913,110.5271,110.4643,110.4823,15291.0
2018-03-20 15:00:00,123.16,123.16,123.11,123.11,9105.0,110.4823,110.4823,110.4374,110.4374,9105.0
2018-03-20 15:05:00,123.12,123.16,123.11,123.16,6270.0,110.4464,110.4823,110.4374,110.4823,6270.0
2018-03-20 15:10:00,123.16,123.2,123.15,123.17,23696.0,110.4823,110.5182,110.4733,110.4913,23696.0
2018-03-20 15:15:00,123.16,123.17,123.15,123.16,6219.0,110.4823,110.4913,110.4733,110.4823,6219.0
2018-03-20 15:20:00,123.16,123.16,123.15,123.16,12165.0,110.4823,110.4823,110.4733,110.4823,12165.0
2018-03-20 15:25:00,123.15,123.17,123.15,123.16,24863.0,110.4733,110.4913,110.4733,110.4823,24863.0
2018-03-20 15:30:00,123.15,123.16,123.07,123.12,29455.0,110.4733,110.4823,110.4016,110.4464,29455.0
2018-03-20 15:35:00,123.12,123.13,123.07,123.08,24127.0,110.4464,110.4554,110.4016,110.4105,24127.0
2018-03-20 15:40:00,123.07,123.08,123.04,123.06,20407.0,110.4016,110.4105,110.3746,110.3926,20407.0
2018-03-20 15:45:00,123.05,123.06,123.02,123.03,28933.0,110.3836,110.3926,110.3567,110.3657,28933.0
2018-03-20 15:50:00,123.03,123.11,123.02,123.11,50729.0,110.3657,110.4374,110.3567,110.4374,50729.0
2018-03-20 15:55:00,123.11,123.16,123.1,123.14,35806.0,110.4374,110.4823,110.4285,110.4643,35806.0
2018-03-21 09:30:00,121.9,122.02,121.75,121.9,110620.0,109.352,109.4596,109.2174,109.352,110620.0
2018-03-21 09:35:00,121.89,122.18,121.85,122.15,260037.0,109.343,109.6032,109.3071,109.5763,260037.0
2018-03-21 09:40:00,122.16,122.35,122.1,122.15,89616.0,109.5852,109.7557,109.5314,109.5763,89616.0
2018-03-21 09:45:00,122.15,122.15,122.0,122.05,109234.0,109.5763,109.5763,109.4417,109.4865,109234.0
2018-03-21 09:50:00,122.03,122.07,122.0,122.07,60617.0,109.4686,109.5045,109.4417,109.5045,60617.0
2018-03-21 09:55:00,122.07,122.1,122.0,122.0,32487.0,109.5045,109.5314,109.4417,109.4417,32487.0
2018-03-21 10:00:00,122.01,122.18,122.0,122.18,25938.0,109.4507,109.6032,109.4417,109.6032,25938.0
2018-03-21 10:05:00,122.18,122.3,122.1,122.3,34525.0,109.6032,109.7108,109.5314,109.7108,34525.0
2018-03-21 10:10:00,122.3,122.3,122.09,122.1,62946.0,109.7108,109.7108,109.5224,109.5314,62946.0
2018-03-21 10:15:00,122.1,122.17,122.1,122.16,16694.0,109.5314,109.5942,109.5314,109.5852,16694.0
2018-03-21 10:20:00,122.16,122.16,122.1,122.12,29877.0,109.5852,109.5852,109.5314,109.5493,29877.0
2018-03-21 10:25:00,122.12,122.13,122.1,122.11,26770.0,109.5493,109.5583,109.5314,109.5404,26770.0
2018-03-21 10:30:00,122.11,122.2,122.1,122.19,21914.0,109.5404,109.6211,109.5314,109.6121,21914.0
2018-03-21 10:35:00,122.17,122.23,122.12,122.14,19194.0,109.5942,109.648,109.5493,109.5673,19194.0
2018-03-21 10:40:00,122.14,122.23,122.13,122.23,5180.0,109.5673,109.648,109.5583,109.648,5180.0
2018-03-21 10:45:00,122.2,122.27,122.2,122.25,15594.0,109.6211,109.6839,109.6211,109.666,15594.0
2018-03-21 10:50:00,122.26,122.28,122.25,122.26,13392.0,109.6749,109.6929,109.666,109.6749,13392.0
2018-03-21 10:55:00,122.27,122.35,122.24,122.31,40554.0,109.6839,109.7557,109.657,109.7198,40554.0
2018-03-21 11:00:00,122.3,122.3,122.25,122.26,19877.0,109.7108,109.7108,109.666,109.6749,19877.0
2018-03-21 11:05:00,122.26,122.27,122.22,122.26,25774.0,109.6749,109.6839,109.639,109.6749,25774.0
2018-03-21 11:10:00,122.26,122.29,122.24,122.28,15788.0,109.6749,109.7018,109.657,109.6929,15788.0
2018-03-21 11:15:00,122.29,122.38,122.29,122.38,10485.0,109.7018,109.7826,109.7018,109.7826,10485.0
2018-03-21 11:20:00,122.39,122.44,122.36,122.41,24397.0,109.7916,109.8364,109.7646,109.8095,24397.0
2018-03-21 11:25:00,122.42,122.42,122.33,122.35,10862.0,109.8185,109.8185,109.7377,109.7557,10862.0
2018-03-21 11:30:00,122.34,122.36,122.29,122.32,30346.0,109.7467,109.7646,109.7018,109.7288,30346.0
2018-03-21 11:35:00,122.32,122.32,122.28,122.28,5384.0,109.7288,109.7288,109.6929,109.6929,5384.0
2018-03-21 11:40:00,122.26,122.32,122.25,122.32,9050.0,109.6749,109.7288,109.666,109.7288,9050.0
2018-03-21 11:45:00,122.32,122.32,122.29,122.29,3094.0,109.7288,109.7288,109.7018,109.7018,3094.0
2018-03-21 11:50:00,122.28,122.3,122.25,122.27,6871.0,109.6929,109.7108,109.666,109.6839,6871.0
2018-03-21 11:55:00,122.28,122.31,122.26,122.3,6119.0,109.6929,109.7198,109.6749,109.7108,6119.0
2018-03-21 12:00:00,122.29,122.3,122.25,122.25,11866.0,109.7018,109.7108,109.666,109.666,11866.0
2018-03-21 12:05:00,122.26,122.31,122.25,122.27,55350.0,109.6749,109.7198,109.666,109.6839,55350.0
2018-03-21 12:10:00,122.27,122.28,122.24,122.26,34765.0,109.6839,109.6929,109.657,109.6749,34765.0
2018-03-21 12:15:00,122.26,122.29,122.25,122.26,8074.0,109.6749,109.7018,109.666,109.6749,8074.0
2018-03-21 12:20:00,122.25,122.28,122.25,122.28,2208.0,109.666,109.6929,109.666,109.6929,2208.0
2018-03-21 12:25:00,122.28,122.32,122.27,122.31,10459.0,109.6929,109.7288,109.6839,109.7198,10459.0
2018-03-21 12:30:00,122.3,122.43,122.29,122.36,7363.0,109.7108,109.8274,109.7018,109.7646,7363.0
2018-03-21 12:35:00,122.36,122.36,122.32,122.32,1717.0,109.7646,109.7646,109.7288,109.7288,1717.0
2018-03-21 12:40:00,122.33,122.43,122.33,122.38,15399.0,109.7377,109.8274,109.7377,109.7826,15399.0
2018-03-21 12:45:00,122.38,122.41,122.37,122.39,7925.0,109.7826,109.8095,109.7736,109.7916,7925.0
2018-03-21 12:50:00,122.39,122.39,122.29,122.3,8441.0,109.7916,109.7916,109.7018,109.7108,8441.0
2018-03-21 12:55:00,122.3,122.33,122.3,122.3,19311.0,109.7108,109.7377,109.7108,109.7108,19311.0
2018-03-21 13:00:00,122.3,122.31,122.23,122.3,82986.0,109.7108,109.7198,109.648,109.7108,82986.0
2018-03-21 13:05:00,122.3,122.31,122.22,122.27,13744.0,109.7108,109.7198,109.639,109.6839,13744.0
2018-03-21 13:10:00,122.3,122.3,122.22,122.25,1700.0,109.7108,109.7108,109.639,109.666,1700.0
2018-03-21 13:15:00,122.25,122.25,122.17,122.18,9772.0,109.666,109.666,109.5942,109.6032,9772.0
2018-03-21 13:20:00,122.18,122.18,122.15,122.17,4100.0,109.6032,109.6032,109.5763,109.5942,4100.0
2018-03-21 13:25:00,122.15,122.17,122.12,122.17,7070.0,109.5763,109.5942,109.5493,109.5942,7070.0
2018-03-21 13:30:00,122.17,122.21,122.09,122.13,13770.0,109.5942,109.6301,109.5224,109.5583,13770.0
2018-03-21 13:35:00,122.1,122.13,122.02,122.05,24541.0,109.5314,109.5583,109.4596,109.4865,24541.0
2018-03-21 13:40:00,122.05,122.1,122.04,122.08,17395.0,109.4865,109.5314,109.4776,109.5135,17395.0
2018-03-21 13:45:00,122.08,122.13,122.05,122.08,47800.0,109.5135,109.5583,109.4865,109.5135,47800.0
2018-03-21 13:50:00,122.08,122.14,122.08,122.13,11768.0,109.5135,109.5673,109.5135,109.5583,11768.0
2018-03-21 13:55:00,122.12,122.14,122.02,122.1,15320.0,109.5493,109.5673,109.4596,109.5314,15320.0
2018-03-21 14:00:00,122.1,122.18,122.03,122.07,24157.0,109.5314,109.6032,109.4686,109.5045,24157.0
2018-03-21 14:05:00,122.06,122.1,122.0,122.04,43173.0,109.4955,109.5314,109.4417,109.4776,43173.0
2018-03-21 14:10:00,122.04,122.04,122.0,122.03,15915.0,109.4776,109.4776,109.4417,109.4686,15915.0
2018-03-21 14:15:00,122.04,122.09,122.01,122.02,26567.0,109.4776,109.5224,109.4507,109.4596,26567.0
2018-03-21 14:20:00,122.01,122.04,121.94,121.94,26839.0,109.4507,109.4776,109.3879,109.3879,26839.0
2018-03-21 14:25:00,121.94,121.96,121.83,121.96,33117.0,109.3879,109.4058,109.2892,109.4058,33117.0
2018-03-21 14:30:00,121.97,122.05,121.95,121.98,21233.0,109.4148,109.4865,109.3968,109.4238,21233.0
2018-03-21 14:35:00,121.98,121.99,121.9,121.93,16719.0,109.4238,109.4327,109.352,109.3789,16719.0
2018-03-21 14:40:00,121.92,121.95,121.85,121.92,16593.0,109.3699,109.3968,109.3071,109.3699,16593.0
2018-03-21 14:45:00,121.92,121.92,121.8,121.8,17466.0,109.3699,109.3699,109.2623,109.2623,17466.0
2018-03-21 14:50:00,121.78,121.83,121.69,121.79,30983.0,109.2443,109.2892,109.1636,109.2533,30983.0
2018-03-21 14:55:00,121.81,121.89,121.77,121.84,11087.0,109.2713,109.343,109.2354,109.2982,11087.0
2018-03-21 15:00:00,121.83,121.95,121.83,121.9,21015.0,109.2892,109.3968,109.2892,109.352,21015.0
2018-03-21 15:05:00,121.9,121.97,121.87,121.93,30736.0,109.352,109.4148,109.3251,109.3789,30736.0
2018-03-21 15:10:00,121.92,122.04,121.89,121.98,21414.0,109.3699,109.4776,109.343,109.4238,21414.0
2018-03-21 15:15:00,121.98,121.98,121.87,121.93,11255.0,109.4238,109.4238,109.3251,109.3789,11255.0
2018-03-21 15:20:00,121.91,121.93,121.87,121.89,15189.0,109.361,109.3789,109.3251,109.343,15189.0
2018-03-21 15:25:00,121.89,121.92,121.85,121.85,17693.0,109.343,109.3699,109.3071,109.3071,17693.0
2018-03-21 15:30:00,121.86,121.89,121.77,121.85,30424.0,109.3161,109.343,109.2354,109.3071,30424.0
2018-03-21 15:35:00,121.85,121.9,121.8,121.84,22125.0,109.3071,109.352,109.2623,109.2982,22125.0
2018-03-21 15:40:00,121.83,121.84,121.75,121.8,24481.0,109.2892,109.2982,109.2174,109.2623,24481.0
2018-03-21 15:45:00,121.79,121.81,121.75,121.81,20025.0,109.2533,109.2713,109.2174,109.2713,20025.0
2018-03-21 15:50:00,121.81,121.83,121.69,121.71,32765.0,109.2713,109.2892,109.1636,109.1815,32765.0
2018-03-21 15:55:00,121.72,121.97,121.7,121.96,59133.0,109.1905,109.4148,109.1726,109.4058,59133.0
2018-03-22 09:30:00,121.56,121.68,121.35,121.4,44432.0,109.047,109.1546,108.8586,108.9035,44432.0
2018-03-22 09:35:00,121.41,121.45,121.14,121.18,47010.0,108.9124,108.9483,108.6702,108.7061,47010.0
2018-03-22 09:40:00,121.16,121.29,121.11,121.23,62012.0,108.6882,108.8048,108.6433,108.751,62012.0
2018-03-22 09:45:00,121.25,121.36,121.13,121.22,25352.0,108.7689,108.8676,108.6613,108.742,25352.0
2018-03-22 09:50:00,121.19,121.36,121.12,121.12,58253.0,108.7151,108.8676,108.6523,108.6523,58253.0
2018-03-22 09:55:00,121.12,121.13,121.05,121.05,25120.0,108.6523,108.6613,108.5895,108.5895,25120.0
2018-03-22 10:00:00,121.05,121.11,120.91,120.95,61152.0,108.5895,108.6433,108.4639,108.4998,61152.0
2018-03-22 10:05:00,120.98,121.07,120.93,121.0,9653.0,108.5267,108.6074,108.4818,108.5446,9653.0
2018-03-22 10:10:00,121.0,121.17,120.98,121.16,18104.0,108.5446,108.6971,108.5267,108.6882,18104.0
2018-03-22 10:15:00,121.17,121.24,121.14,121.14,33245.0,108.6971,108.7599,108.6702,108.6702,33245.0
2018-03-22 10:20:00,121.15,121.15,121.1,121.13,8058.0,108.6792,108.6792,108.6343,108.6613,8058.0
2018-03-22 10:25:00,121.11,121.14,120.97,120.98,42487.0,108.6433,108.6702,108.5177,108.5267,42487.0
2018-03-22 10:30:00,120.98,121.03,120.96,120.99,20786.0,108.5267,108.5715,108.5087,108.5357,20786.0
2018-03-22 10:35:00,120.99,121.04,120.96,120.99,72181.0,108.5357,108.5805,108.5087,108.5357,72181.0
2018-03-22 10:40:00,120.98,121.01,120.95,120.97,14808.0,108.5267,108.5536,108.4998,108.5177,14808.0
2018-03-22 10:45:00,120.97,120.99,120.88,120.9,87121.0,108.5177,108.5357,108.437,108.4549,87121.0
2018-03-22 10:50:00,120.9,120.9,120.71,120.71,14234.0,108.4549,108.4549,108.2845,108.2845,14234.0
2018-03-22 10:55:00,120.67,121.18,120.65,120.76,60025.0,108.2486,108.7061,108.2307,108.3293,60025.0
2018-03-22 11:00:00,120.76,120.98,120.73,120.93,22309.0,108.3293,108.5267,108.3024,108.4818,22309.0
2018-03-22 11:05:00,120.91,120.94,120.83,120.89,49724.0,108.4639,108.4908,108.3921,108.446,49724.0
2018-03-22 11:10:00,120.88,121.2,120.87,121.17,83510.0,108.437,108.724,108.428,108.6971,83510.0
2018-03-22 11:15:00,121.14,121.14,121.05,121.06,86749.0,108.6702,108.6702,108.5895,108.5985,86749.0
2018-03-22 11:20:00,121.05,121.05,120.86,120.88,14895.0,108.5895,108.5895,108.419,108.437,14895.0
2018-03-22 11:25:00,120.87,120.97,120.85,120.92,27939.0,108.428,108.5177,108.4101,108.4729,27939.0
2018-03-22 11:30:00,120.9,120.92,120.71,120.74,27804.0,108.4549,108.4729,108.2845,108.3114,27804.0
2018-03-22 11:35:00,120.74,120.85,120.72,120.73,22258.0,108.3114,108.4101,108.2935,108.3024,22258.0
2018-03-22 11:40:00,120.73,120.74,120.66,120.71,50687.0,108.3024,108.3114,108.2396,108.2845,50687.0
2018-03-22 11:45:00,120.7,120.72,120.62,120.62,28387.0,108.2755,108.2935,108.2037,108.2037,28387.0
2018-03-22 11:50:00,120.63,120.81,120.61,120.78,31069.0,108.2127,108.3742,108.1948,108.3473,31069.0
2018-03-22 11:55:00,120.8,120.85,120.75,120.75,17502.0,108.3652,108.4101,108.3204,108.3204,17502.0
2018-03-22 12:00:00,120.71,120.74,120.61,120.61,11320.0,108.2845,108.3114,108.1948,108.1948,11320.0
2018-03-22 12:05:00,120.62,120.65,120.61,120.62,24870.0,108.2037,108.2307,108.1948,108.2037,24870.0
2018-03-22 12:10:00,120.63,120.64,120.54,120.56,24842.0,108.2127,108.2217,108.132,108.1499,24842.0
2018-03-22 12:15:00,120.56,120.6,120.5,120.5,51181.0,108.1499,108.1858,108.0961,108.0961,51181.0
2018-03-22 12:20:00,120.51,120.58,120.5,120.53,53663.0,108.1051,108.1679,108.0961,108.123,53663.0
2018-03-22 12:25:00,120.54,120.76,120.54,120.7,48124.0,108.132,108.3293,108.132,108.2755,48124.0
2018-03-22 12:30:00,120.67,120.84,120.64,120.73,40332.0,108.2486,108.4011,108.2217,108.3024,40332.0
2018-03-22 12:35:00,120.73,120.78,120.68,120.68,33967.0,108.3024,108.3473,108.2576,108.2576,33967.0
2018-03-22 12:40:00,120.68,120.71,120.66,120.66,38557.0,108.2576,108.2845,108.2396,108.2396,38557.0
2018-03-22 12:45:00,120.65,120.69,120.57,120.58,43617.0,108.2307,108.2665,108.1589,108.1679,43617.0
2018-03-22 12:50:00,120.58,120.68,120.58,120.66,35683.0,108.1679,108.2576,108.1679,108.2396,35683.0
2018-03-22 12:55:00,120.65,120.65,120.6,120.63,13200.0,108.2307,108.2307,108.1858,108.2127,13200.0
2018-03-22 13:00:00,120.62,120.62,120.55,120.59,11506.0,108.2037,108.2037,108.141,108.1768,11506.0
2018-03-22 13:05:00,120.59,120.61,120.54,120.54,12225.0,108.1768,108.1948,108.132,108.132,12225.0
2018-03-22 13:10:00,120.55,120.64,120.54,120.63,46898.0,108.141,108.2217,108.132,108.2127,46898.0
2018-03-22 13:15:00,120.64,121.19,120.64,121.06,54361.0,108.2217,108.7151,108.2217,108.5985,54361.0
2018-03-22 13:20:00,121.05,121.43,121.05,121.3,97808.0,108.5895,108.9304,108.5895,108.8138,97808.0
2018-03-22 13:25:00,121.31,121.34,121.14,121.17,32965.0,108.8227,108.8496,108.6702,108.6971,32965.0
2018-03-22 13:30:00,121.17,121.17,120.98,121.1,24091.0,108.6971,108.6971,108.5267,108.6343,24091.0
2018-03-22 13:35:00,121.11,121.16,121.08,121.11,22962.0,108.6433,108.6882,108.6164,108.6433,22962.0
2018-03-22 13:40:00,121.11,121.24,121.09,121.21,20100.0,108.6433,108.7599,108.6254,108.733,20100.0
2018-03-22 13:45:00,121.23,121.26,121.17,121.25,26608.0,108.751,108.7779,108.6971,108.7689,26608.0
2018-03-22 13:50:00,121.21,121.25,121.04,121.21,62631.0,108.733,108.7689,108.5805,108.733,62631.0
2018-03-22 13:55:00,121.21,121.24,121.16,121.2,22907.0,108.733,108.7599,108.6882,108.724,22907.0
2018-03-22 14:00:00,121.21,121.37,121.2,121.36,48259.0,108.733,108.8765,108.724,108.8676,48259.0
2018-03-22 14:05:00,121.33,121.36,121.26,121.29,20189.0,108.8407,108.8676,108.7779,108.8048,20189.0
2018-03-22 14:10:00,121.3,121.3,121.27,121.3,15992.0,108.8138,108.8138,108.7868,108.8138,15992.0
2018-03-22 14:15:00,121.3,121.45,121.29,121.45,40201.0,108.8138,108.9483,108.8048,108.9483,40201.0
2018-03-22 14:20:00,121.44,121.54,121.38,121.39,47281.0,108.9393,109.029,108.8855,108.8945,47281.0
2018-03-22 14:25:00,121.4,121.45,121.35,121.35,15519.0,108.9035,108.9483,108.8586,108.8586,15519.0
2018-03-22 14:30:00,121.35,121.45,121.27,121.27,16529.0,108.8586,108.9483,108.7868,108.7868,16529.0
2018-03-22 14:35:00,121.29,121.38,121.27,121.35,7775.0,108.8048,108.8855,108.7868,108.8586,7775.0
2018-03-22 14:40:00,121.34,121.44,121.3,121.4,17275.0,108.8496,108.9393,108.8138,108.9035,17275.0
2018-03-22 14:45:00,121.43,121.44,121.32,121.35,6600.0,108.9304,108.9393,108.8317,108.8586,6600.0
2018-03-22 14:50:00,121.36,121.37,121.28,121.29,5900.0,108.8676,108.8765,108.7958,108.8048,5900.0
2018-03-22 14:55:00,121.3,121.4,121.3,121.36,24928.0,108.8138,108.9035,108.8138,108.8676,24928.0
2018-03-22 15:00:00,121.38,121.49,121.38,121.46,25870.0,108.8855,108.9842,108.8855,108.9573,25870.0
2018-03-22 15:05:00,121.44,121.53,121.42,121.49,68056.0,108.9393,109.0201,108.9214,108.9842,68056.0
2018-03-22 15:10:00,121.48,121.48,121.32,121.34,33818.0,108.9752,108.9752,108.8317,108.8496,33818.0
2018-03-22 15:15:00,121.34,121.37,121.14,121.18,30707.0,108.8496,108.8765,108.6702,108.7061,30707.0
2018-03-22 15:20:00,121.17,121.3,121.14,121.23,20259.0,108.6971,108.8138,108.6702,108.751,20259.0
2018-03-22 15:25:00,121.2,121.23,121.13,121.21,14700.0,108.724,108.751,108.6613,108.733,14700.0
2018-03-22 15:30:00,121.21,121.22,121.1,121.15,14617.0,108.733,108.742,108.6343,108.6792,14617.0
2018-03-22 15:35:00,121.15,121.28,121.14,121.26,30392.0,108.6792,108.7958,108.6702,108.7779,30392.0
2018-03-22 15:40:00,121.26,121.31,121.14,121.26,52380.0,108.7779,108.8227,108.6702,108.7779,52380.0
2018-03-22 15:45:00,121.25,121.27,121.11,121.17,56621.0,108.7689,108.7868,108.6433,108.6971,56621.0
2018-03-22 15:50:00,121.17,121.17,120.97,121.0,106159.0,108.6971,108.6971,108.5177,108.5446,106159.0
2018-03-22 15:55:00,121.0,121.0,120.84,120.93,76559.0,108.5446,108.5446,108.4011,108.4818,76559.0
2018-03-23 09:30:00,121.8,121.8,120.95,121.21,38792.0,109.2623,109.2623,108.4998,108.733,38792.0
2018-03-23 09:35:00,121.21,121.21,120.85,121.0,52733.0,108.733,108.733,108.4101,108.5446,52733.0
2018-03-23 09:40:00,120.91,120.96,120.85,120.96,12573.0,108.4639,108.5087,108.4101,108.5087,12573.0
2018-03-23 09:45:00,120.91,120.91,120.59,120.69,36315.0,108.4639,108.4639,108.1768,108.2665,36315.0
2018-03-23 09:50:00,120.62,120.73,120.52,120.73,29608.0,108.2037,108.3024,108.114,108.3024,29608.0
2018-03-23 09:55:00,120.76,121.19,120.76,120.96,20692.0,108.3293,108.7151,108.3293,108.5087,20692.0
2018-03-23 10:00:00,120.98,121.08,120.94,120.95,17251.0,108.5267,108.6164,108.4908,108.4998,17251.0
2018-03-23 10:05:00,120.93,121.06,120.79,120.96,84118.0,108.4818,108.5985,108.3562,108.5087,84118.0
2018-03-23 10:10:00,120.96,121.02,120.91,121.01,20490.0,108.5087,108.5626,108.4639,108.5536,20490.0
2018-03-23 10:15:00,121.02,121.26,120.93,120.95,20679.0,108.5626,108.7779,108.4818,108.4998,20679.0
2018-03-23 10:20:00,120.93,121.14,120.9,121.04,35137.0,108.4818,108.6702,108.4549,108.5805,35137.0
2018-03-23 10:25:00,121.03,121.63,121.01,121.09,34091.0,108.5715,109.1098,108.5536,108.6254,34091.0
2018-03-23 10:30:00,121.1,121.24,121.08,121.22,21594.0,108.6343,108.7599,108.6164,108.742,21594.0
2018-03-23 10:35:00,121.23,121.27,121.17,121.17,13343.0,108.751,108.7868,108.6971,108.6971,13343.0
2018-03-23 10:40:00,121.18,121.25,121.09,121.12,11055.0,108.7061,108.7689,108.6254,108.6523,11055.0
2018-03-23 10:45:00,121.13,121.13,121.08,121.11,13821.0,108.6613,108.6613,108.6164,108.6433,13821.0
2018-03-23 10:50:00,121.11,121.16,121.09,121.12,8502.0,108.6433,108.6882,108.6254,108.6523,8502.0
2018-03-23 10:55:00,121.14,121.19,121.14,121.15,2755.0,108.6702,108.7151,108.6702,108.6792,2755.0
2018-03-23 11:00:00,121.17,121.2,121.03,121.03,5280.0,108.6971,108.724,108.5715,108.5715,5280.0
2018-03-23 11:05:00,121.04,121.04,121.0,121.01,5740.0,108.5805,108.5805,108.5446,108.5536,5740.0
2018-03-23 11:10:00,121.0,121.02,120.98,120.98,1575.0,108.5446,108.5626,108.5267,108.5267,1575.0
2018-03-23 11:15:00,120.97,120.97,120.92,120.95,2264.0,108.5177,108.5177,108.4729,108.4998,2264.0
2018-03-23 11:20:00,120.97,120.98,120.93,120.97,2800.0,108.5177,108.5267,108.4818,108.5177,2800.0
2018-03-23 11:25:00,120.94,120.95,120.85,120.85,8923.0,108.4908,108.4998,108.4101,108.4101,8923.0
2018-03-23 11:30:00,120.88,120.94,120.87,120.9,3220.0,108.437,108.4908,108.428,108.4549,3220.0
2018-03-23 11:35:00,120.89,120.91,120.82,120.85,18741.0,108.446,108.4639,108.3832,108.4101,18741.0
2018-03-23 11:40:00,120.85,120.92,120.83,120.83,17556.0,108.4101,108.4729,108.3921,108.3921,17556.0
2018-03-23 11:45:00,120.82,120.85,120.8,120.8,7782.0,108.3832,108.4101,108.3652,108.3652,7782.0
2018-03-23 11:50:00,120.8,120.8,120.72,120.75,26411.0,108.3652,108.3652,108.2935,108.3204,26411.0
2018-03-23 11:55:00,120.74,120.76,120.7,120.72,11129.0,108.3114,108.3293,108.2755,108.2935,11129.0
2018-03-23 12:00:00,120.71,120.76,120.71,120.75,22639.0,108.2845,108.3293,108.2845,108.3204,22639.0
2018-03-23 12:05:00,120.75,121.29,120.75,121.1,177547.0,108.3204,108.8048,108.3204,108.6343,177547.0
2018-03-23 12:10:00,121.1,121.13,120.9,121.12,32554.0,108.6343,108.6613,108.4549,108.6523,32554.0
2018-03-23 12:15:00,121.09,121.11,120.78,120.81,19625.0,108.6254,108.6433,108.3473,108.3742,19625.0
2018-03-23 12:20:00,120.81,120.86,120.8,120.82,16152.0,108.3742,108.419,108.3652,108.3832,16152.0
2018-03-23 12:25:00,120.8,120.83,120.75,120.8,24634.0,108.3652,108.3921,108.3204,108.3652,24634.0
2018-03-23 12:30:00,120.8,120.85,120.8,120.81,8087.0,108.3652,108.4101,108.3652,108.3742,8087.0
2018-03-23 12:35:00,120.81,120.81,120.74,120.75,20702.0,108.3742,108.3742,108.3114,108.3204,20702.0
2018-03-23 12:40:00,120.75,120.78,120.61,120.71,50308.0,108.3204,108.3473,108.1948,108.2845,50308.0
2018-03-23 12:45:00,120.68,120.7,120.67,120.7,19905.0,108.2576,108.2755,108.2486,108.2755,19905.0
2018-03-23 12:50:00,120.7,120.78,120.69,120.76,32532.0,108.2755,108.3473,108.2665,108.3293,32532.0
2018-03-23 12:55:00,120.75,120.75,120.68,120.7,8054.0,108.3204,108.3204,108.2576,108.2755,8054.0
2018-03-23 13:00:00,120.71,120.83,120.7,120.83,2483.0,108.2845,108.3921,108.2755,108.3921,2483.0
2018-03-23 13:05:00,120.83,120.93,120.8,120.9,9992.0,108.3921,108.4818,108.3652,108.4549,9992.0
2018-03-23 13:10:00,120.91,120.92,120.8,120.82,3249.0,108.4639,108.4729,108.3652,108.3832,3249.0
2018-03-23 13:15:00,120.8,120.86,120.79,120.86,6318.0,108.3652,108.419,108.3562,108.419,6318.0
2018-03-23 13:20:00,120.87,120.98,120.87,120.97,32880.0,108.428,108.5267,108.428,108.5177,32880.0
2018-03-23 13:25:00,120.98,120.98,120.84,120.86,7229.0,108.5267,108.5267,108.4011,108.419,7229.0
2018-03-23 13:30:00,120.84,120.94,120.81,120.84,27032.0,108.4011,108.4908,108.3742,108.4011,27032.0
2018-03-23 13:35:00,120.82,120.92,120.81,120.85,12452.0,108.3832,108.4729,108.3742,108.4101,12452.0
2018-03-23 13:40:00,120.89,120.99,120.87,120.97,6527.0,108.446,108.5357,108.428,108.5177,6527.0
2018-03-23 13:45:00,120.98,121.06,120.97,121.02,8856.0,108.5267,108.5985,108.5177,108.5626,8856.0
2018-03-23 13:50:00,121.03,121.12,121.03,121.1,8810.0,108.5715,108.6523,108.5715,108.6343,8810.0
2018-03-23 13:55:00,121.11,121.11,120.87,120.89,11602.0,108.6433,108.6433,108.428,108.446,11602.0
2018-03-23 14:00:00,120.89,121.05,120.87,120.92,5993.0,108.446,108.5895,108.428,108.4729,5993.0
2018-03-23 14:05:00,120.92,120.94,120.89,120.94,6307.0,108.4729,108.4908,108.446,108.4908,6307.0
2018-03-23 14:10:00,120.94,120.96,120.89,120.91,5643.0,108.4908,108.5087,108.446,108.4639,5643.0
2018-03-23 14:15:00,120.91,120.91,120.7,120.74,13371.0,108.4639,108.4639,108.2755,108.3114,13371.0
2018-03-23 14:20:00,120.76,120.76,120.68,120.7,8840.0,108.3293,108.3293,108.2576,108.2755,8840.0
2018-03-23 14:25:00,120.7,120.72,120.61,120.61,12653.0,108.2755,108.2935,108.1948,108.1948,12653.0
2018-03-23 14:30:00,120.6,120.66,120.57,120.57,8044.0,108.1858,108.2396,108.1589,108.1589,8044.0
2018-03-23 14:35:00,120.59,120.61,120.57,120.59,5492.0,108.1768,108.1948,108.1589,108.1768,5492.0
2018-03-23 14:40:00,120.58,120.59,120.5,120.55,46293.0,108.1679,108.1768,108.0961,108.141,46293.0
2018-03-23 14:45:00,120.54,120.57,120.47,120.47,13006.0,108.132,108.1589,108.0692,108.0692,13006.0
2018-03-23 14:50:00,120.47,120.5,119.96,120.23,40995.0,108.0692,108.0961,107.6117,107.8539,40995.0
2018-03-23 14:55:00,120.23,120.39,120.22,120.29,31181.0,107.8539,107.9974,107.8449,107.9077,31181.0
2018-03-23 15:00:00,120.27,120.36,120.24,120.34,23648.0,107.8898,107.9705,107.8629,107.9526,23648.0
2018-03-23 15:05:00,120.34,120.46,120.34,120.42,30128.0,107.9526,108.0602,107.9526,108.0243,30128.0
2018-03-23 15:10:00,120.44,120.49,120.41,120.48,8000.0,108.0423,108.0871,108.0154,108.0782,8000.0
2018-03-23 15:15:00,120.49,120.75,120.47,120.72,40078.0,108.0871,108.3204,108.0692,108.2935,40078.0
2018-03-23 15:20:00,120.73,120.74,120.59,120.59,18409.0,108.3024,108.3114,108.1768,108.1768,18409.0
2018-03-23 15:25:00,120.6,120.6,120.39,120.39,16334.0,108.1858,108.1858,107.9974,107.9974,16334.0
2018-03-23 15:30:00,120.42,120.42,120.3,120.32,27192.0,108.0243,108.0243,107.9167,107.9346,27192.0
2018-03-23 15:35:00,120.32,120.4,120.22,120.23,25898.0,107.9346,108.0064,107.8449,107.8539,25898.0
2018-03-23 15:40:00,120.22,120.24,120.16,120.22,24666.0,107.8449,107.8629,107.7911,107.8449,24666.0
2018-03-23 15:45:00,120.23,120.26,119.5,120.02,122178.0,107.8539,107.8808,107.199,107.6655,122178.0
2018-03-23 15:50:00,120.0,120.15,119.92,120.04,57935.0,107.6476,107.7821,107.5758,107.6835,57935.0
2018-03-23 15:55:00,120.03,120.23,119.99,120.23,110079.0,107.6745,107.8539,107.6386,107.8539,110079.0
2018-03-26 09:30:00,121.38,121.95,121.0,121.35,83436.0,108.8855,109.3968,108.5446,108.8586,83436.0
2018-03-26 09:35:00,121.37,121.71,121.35,121.51,116544.0,108.8765,109.1815,108.8586,109.0021,116544.0
2018-03-26 09:40:00,121.5,121.61,121.48,121.51,45113.0,108.9932,109.0918,108.9752,109.0021,45113.0
2018-03-26 09:45:00,121.5,121.54,121.4,121.45,65161.0,108.9932,109.029,108.9035,108.9483,65161.0
2018-03-26 09:50:00,121.45,121.55,121.38,121.54,26905.0,108.9483,109.038,108.8855,109.029,26905.0
2018-03-26 09:55:00,121.53,121.6,121.47,121.51,24912.0,109.0201,109.0829,108.9663,109.0021,24912.0
2018-03-26 10:00:00,121.48,121.51,121.45,121.51,28305.0,108.9752,109.0021,108.9483,109.0021,28305.0
2018-03-26 10:05:00,121.5,121.5,121.45,121.48,38999.0,108.9932,108.9932,108.9483,108.9752,38999.0
2018-03-26 10:10:00,121.48,121.5,121.45,121.47,28045.0,108.9752,108.9932,108.9483,108.9663,28045.0
2018-03-26 10:15:00,121.48,121.51,121.3,121.48,65837.0,108.9752,109.0021,108.8138,108.9752,65837.0
2018-03-26 10:20:00,121.5,121.58,121.48,121.49,12015.0,108.9932,109.0649,108.9752,108.9842,12015.0
2018-03-26 10:25:00,121.48,121.54,121.48,121.49,10529.0,108.9752,109.029,108.9752,108.9842,10529.0
2018-03-26 10:30:00,121.48,121.49,121.3,121.4,77473.0,108.9752,108.9842,108.8138,108.9035,77473.0
2018-03-26 10:35:00,121.42,121.42,121.25,121.28,48576.0,108.9214,108.9214,108.7689,108.7958,48576.0
2018-03-26 10:40:00,121.26,121.38,121.23,121.23,21905.0,108.7779,108.8855,108.751,108.751,21905.0
2018-03-26 10:45:00,121.22,121.26,121.11,121.24,24876.0,108.742,108.7779,108.6433,108.7599,24876.0
2018-03-26 10:50:00,121.23,121.35,121.23,121.3,20950.0,108.751,108.8586,108.751,108.8138,20950.0
2018-03-26 10:55:00,121.31,121.33,121.28,121.31,22776.0,108.8227,108.8407,108.7958,108.8227,22776.0
2018-03-26 11:00:00,121.32,121.39,121.28,121.37,23137.0,108.8317,108.8945,108.7958,108.8765,23137.0
2018-03-26 11:05:00,121.38,121.38,121.29,121.32,22841.0,108.8855,108.8855,108.8048,108.8317,22841.0
2018-03-26 11:10:00,121.31,121.35,121.28,121.29,18547.0,108.8227,108.8586,108.7958,108.8048,18547.0
2018-03-26 11:15:00,121.29,121.34,121.07,121.11,25092.0,108.8048,108.8496,108.6074,108.6433,25092.0
2018-03-26 11:20:00,121.11,121.39,121.1,121.39,21389.0,108.6433,108.8945,108.6343,108.8945,21389.0
2018-03-26 11:25:00,121.39,121.39,121.25,121.32,17354.0,108.8945,108.8945,108.7689,108.8317,17354.0
2018-03-26 11:30:00,121.29,121.46,121.25,121.32,16826.0,108.8048,108.9573,108.7689,108.8317,16826.0
2018-03-26 11:35:00,121.32,121.36,121.25,121.31,15625.0,108.8317,108.8676,108.7689,108.8227,15625.0
2018-03-26 11:40:00,121.31,121.38,121.3,121.32,7300.0,108.8227,108.8855,108.8138,108.8317,7300.0
2018-03-26 11:45:00,121.3,121.37,121.3,121.34,14675.0,108.8138,108.8765,108.8138,108.8496,14675.0
2018-03-26 11:50:00,121.36,121.42,121.33,121.39,23045.0,108.8676,108.9214,108.8407,108.8945,23045.0
2018-03-26 11:55:00,121.4,121.41,121.29,121.36,16632.0,108.9035,108.9124,108.8048,108.8676,16632.0
2018-03-26 12:00:00,121.37,121.42,121.33,121.41,16827.0,108.8765,108.9214,108.8407,108.9124,16827.0
2018-03-26 12:05:00,121.41,121.63,121.39,121.6,50006.0,108.9124,109.1098,108.8945,109.0829,50006.0
2018-03-26 12:10:00,121.6,121.6,121.44,121.54,26305.0,109.0829,109.0829,108.9393,109.029,26305.0
2018-03-26 12:15:00,121.54,121.55,121.44,121.54,8900.0,109.029,109.038,108.9393,109.029,8900.0
2018-03-26 12:20:00,121.54,121.58,121.42,121.47,20889.0,109.029,109.0649,108.9214,108.9663,20889.0
2018-03-26 12:25:00,121.48,121.56,121.47,121.53,29917.0,108.9752,109.047,108.9663,109.0201,29917.0
2018-03-26 12:30:00,121.52,121.54,121.48,121.51,19461.0,109.0111,109.029,108.9752,109.0021,19461.0
2018-03-26 12:35:00,121.51,121.51,121.48,121.49,18590.0,109.0021,109.0021,108.9752,108.9842,18590.0
2018-03-26 12:40:00,121.49,121.5,121.47,121.48,17800.0,108.9842,108.9932,108.9663,108.9752,17800.0
2018-03-26 12:45:00,121.48,121.49,121.43,121.45,16463.0,108.9752,108.9842,108.9304,108.9483,16463.0
2018-03-26 12:50:00,121.43,121.44,121.28,121.28,26172.0,108.9304,108.9393,108.7958,108.7958,26172.0
2018-03-26 12:55:00,121.26,121.27,121.15,121.2,58506.0,108.7779,108.7868,108.6792,108.724,58506.0
2018-03-26 13:00:00,121.19,121.25,121.16,121.21,64424.0,108.7151,108.7689,108.6882,108.733,64424.0
2018-03-26 13:05:00,121.2,121.25,121.1,121.21,25400.0,108.724,108.7689,108.6343,108.733,25400.0
2018-03-26 13:10:00,121.22,121.43,121.22,121.4,8238.0,108.742,108.9304,108.742,108.9035,8238.0
2018-03-26 13:15:00,121.41,121.47,121.37,121.42,10806.0,108.9124,108.9663,108.8765,108.9214,10806.0
2018-03-26 13:20:00,121.43,121.51,121.36,121.45,65499.0,108.9304,109.0021,108.8676,108.9483,65499.0
2018-03-26 13:25:00,121.45,121.54,121.42,121.51,22073.0,108.9483,109.029,108.9214,109.0021,22073.0
2018-03-26 13:30:00,121.52,121.52,121.44,121.48,11812.0,109.0111,109.0111,108.9393,108.9752,11812.0
2018-03-26 13:35:00,121.49,121.5,121.44,121.46,7706.0,108.9842,108.9932,108.9393,108.9573,7706.0
2018-03-26 13:40:00,121.47,121.52,121.46,121.5,18916.0,108.9663,109.0111,108.9573,108.9932,18916.0
2018-03-26 13:45:00,121.49,121.54,121.48,121.49,18307.0,108.9842,109.029,108.9752,108.9842,18307.0
2018-03-26 13:50:00,121.48,121.49,121.44,121.48,7480.0,108.9752,108.9842,108.9393,108.9752,7480.0
2018-03-26 13:55:00,121.48,121.51,121.46,121.5,8393.0,108.9752,109.0021,108.9573,108.9932,8393.0
2018-03-26 14:00:00,121.5,121.53,121.48,121.49,11114.0,108.9932,109.0201,108.9752,108.9842,11114.0
2018-03-26 14:05:00,121.49,121.55,121.47,121.53,12081.0,108.9842,109.038,108.9663,109.0201,12081.0
2018-03-26 14:10:00,121.53,121.57,121.47,121.51,12645.0,109.0201,109.056,108.9663,109.0021,12645.0
2018-03-26 14:15:00,121.5,121.52,121.46,121.51,9753.0,108.9932,109.0111,108.9573,109.0021,9753.0
2018-03-26 14:20:00,121.51,121.59,121.5,121.56,38485.0,109.0021,109.0739,108.9932,109.047,38485.0
2018-03-26 14:25:00,121.55,121.59,121.54,121.58,10860.0,109.038,109.0739,109.029,109.0649,10860.0
2018-03-26 14:30:00,121.57,121.63,121.57,121.62,13744.0,109.056,109.1098,109.056,109.1008,13744.0
2018-03-26 14:35:00,121.62,121.67,121.57,121.64,28956.0,109.1008,109.1457,109.056,109.1188,28956.0
2018-03-26 14:40:00,121.65,121.73,121.65,121.7,8689.0,109.1277,109.1995,109.1277,109.1726,8689.0
2018-03-26 14:45:00,121.7,121.73,121.69,121.69,3200.0,109.1726,109.1995,109.1636,109.1636,3200.0
2018-03-26 14:50:00,121.69,121.84,121.69,121.84,15167.0,109.1636,109.2982,109.1636,109.2982,15167.0
2018-03-26 14:55:00,121.84,121.85,121.79,121.82,10820.0,109.2982,109.3071,109.2533,109.2802,10820.0
2018-03-26 15:00:00,121.83,121.86,121.81,121.84,32322.0,109.2892,109.3161,109.2713,109.2982,32322.0
2018-03-26 15:05:00,121.86,121.88,121.84,121.87,16096.0,109.3161,109.334,109.2982,109.3251,16096.0
2018-03-26 15:10:00,121.87,121.88,121.79,121.84,11553.0,109.3251,109.334,109.2533,109.2982,11553.0
2018-03-26 15:15:00,121.84,121.85,121.79,121.79,5684.0,109.2982,109.3071,109.2533,109.2533,5684.0
2018-03-26 15:20:00,121.78,121.84,121.74,121.8,16500.0,109.2443,109.2982,109.2085,109.2623,16500.0
2018-03-26 15:25:00,121.81,121.81,121.77,121.8,9533.0,109.2713,109.2713,109.2354,109.2623,9533.0
2018-03-26 15:30:00,121.81,121.86,121.8,121.83,15044.0,109.2713,109.3161,109.2623,109.2892,15044.0
2018-03-26 15:35:00,121.82,121.85,121.79,121.84,26915.0,109.2802,109.3071,109.2533,109.2982,26915.0
2018-03-26 15:40:00,121.85,121.86,121.63,121.74,40150.0,109.3071,109.3161,109.1098,109.2085,40150.0
2018-03-26 15:45:00,121.73,121.81,121.59,121.75,68149.0,109.1995,109.2713,109.0739,109.2174,68149.0
2018-03-26 15:50:00,121.74,121.75,121.41,121.53,92423.0,109.2085,109.2174,108.9124,109.0201,92423.0
2018-03-26 15:55:00,121.51,121.65,121.47,121.63,94447.0,109.0021,109.1277,108.9663,109.1098,94447.0
2018-03-27 09:30:00,122.16,122.38,121.77,121.97,99146.0,109.5852,109.7826,109.2354,109.4148,99146.0
2018-03-27 09:35:00,121.97,122.19,121.95,122.06,52351.0,109.4148,109.6121,109.3968,109.4955,52351.0
2018-03-27 09:40:00,122.08,122.21,122.04,122.18,25805.0,109.5135,109.6301,109.4776,109.6032,25805.0
2018-03-27 09:45:00,122.13,122.23,122.09,122.19,25506.0,109.5583,109.648,109.5224,109.6121,25506.0
2018-03-27 09:50:00,122.17,122.23,122.15,122.22,20953.0,109.5942,109.648,109.5763,109.639,20953.0
2018-03-27 09:55:00,122.2,122.31,122.19,122.24,16335.0,109.6211,109.7198,109.6121,109.657,16335.0
2018-03-27 10:00:00,122.21,122.45,122.21,122.32,66987.0,109.6301,109.8454,109.6301,109.7288,66987.0
2018-03-27 10:05:00,122.32,122.33,121.6,121.7,117434.0,109.7288,109.7377,109.0829,109.1726,117434.0
2018-03-27 10:10:00,121.76,121.99,121.5,121.63,78109.0,109.2264,109.4327,108.9932,109.1098,78109.0
2018-03-27 10:15:00,121.66,122.0,121.6,121.9,68431.0,109.1367,109.4417,109.0829,109.352,68431.0
2018-03-27 10:20:00,121.9,121.97,121.78,121.8,82070.0,109.352,109.4148,109.2443,109.2623,82070.0
2018-03-27 10:25:00,121.8,121.91,121.8,121.9,18697.0,109.2623,109.361,109.2623,109.352,18697.0
2018-03-27 10:30:00,121.91,121.92,121.78,121.85,38561.0,109.361,109.3699,109.2443,109.3071,38561.0
2018-03-27 10:35:00,121.86,122.23,121.85,122.17,26760.0,109.3161,109.648,109.3071,109.5942,26760.0
2018-03-27 10:40:00,122.2,122.42,122.16,122.4,31076.0,109.6211,109.8185,109.5852,109.8005,31076.0
2018-03-27 10:45:00,122.4,122.48,122.02,122.04,52480.0,109.8005,109.8723,109.4596,109.4776,52480.0
2018-03-27 10:50:00,122.04,122.14,121.94,122.11,16475.0,109.4776,109.5673,109.3879,109.5404,16475.0
2018-03-27 10:55:00,122.13,122.3,122.08,122.15,11601.0,109.5583,109.7108,109.5135,109.5763,11601.0
2018-03-27 11:00:00,122.15,122.25,122.11,122.2,13798.0,109.5763,109.666,109.5404,109.6211,13798.0
2018-03-27 11:05:00,122.23,122.28,122.19,122.25,4232.0,109.648,109.6929,109.6121,109.666,4232.0
2018-03-27 11:10:00,122.28,122.28,122.2,122.22,7350.0,109.6929,109.6929,109.6211,109.639,7350.0
2018-03-27 11:15:00,122.23,122.29,122.21,122.27,4899.0,109.648,109.7018,109.6301,109.6839,4899.0
2018-03-27 11:20:00,122.26,122.28,122.14,122.15,21783.0,109.6749,109.6929,109.5673,109.5763,21783.0
2018-03-27 11:25:00,122.13,122.25,122.13,122.18,34434.0,109.5583,109.666,109.5583,109.6032,34434.0
2018-03-27 11:30:00,122.2,122.32,122.2,122.3,6396.0,109.6211,109.7288,109.6211,109.7108,6396.0
2018-03-27 11:35:00,122.33,122.34,122.25,122.33,2239.0,109.7377,109.7467,109.666,109.7377,2239.0
2018-03-27 11:40:00,122.33,122.34,122.26,122.3,5443.0,109.7377,109.7467,109.6749,109.7108,5443.0
2018-03-27 11:45:00,122.29,122.32,122.21,122.21,17900.0,109.7018,109.7288,109.6301,109.6301,17900.0
2018-03-27 11:50:00,122.2,122.29,122.18,122.26,26031.0,109.6211,109.7018,109.6032,109.6749,26031.0
2018-03-27 11:55:00,122.28,122.31,122.25,122.27,4900.0,109.6929,109.7198,109.666,109.6839,4900.0
2018-03-27 12:00:00,122.27,122.27,122.25,122.27,4000.0,109.6839,109.6839,109.666,109.6839,4000.0
2018-03-27 12:05:00,122.28,122.28,122.15,122.17,21720.0,109.6929,109.6929,109.5763,109.5942,21720.0
2018-03-27 12:10:00,122.18,122.2,122.18,122.2,4009.0,109.6032,109.6211,109.6032,109.6211,4009.0
2018-03-27 12:15:00,122.21,122.22,122.17,122.22,6377.0,109.6301,109.639,109.5942,109.639,6377.0
2018-03-27 12:20:00,122.23,122.25,122.23,122.23,1300.0,109.648,109.666,109.648,109.648,1300.0
2018-03-27 12:25:00,122.23,122.23,122.04,122.05,15544.0,109.648,109.648,109.4776,109.4865,15544.0
2018-03-27 12:30:00,122.05,122.05,121.83,121.86,7204.0,109.4865,109.4865,109.2892,109.3161,7204.0
2018-03-27 12:35:00,121.88,121.99,121.87,121.95,43221.0,109.334,109.4327,109.3251,109.3968,43221.0
2018-03-27 12:40:00,121.95,121.99,121.93,121.98,49446.0,109.3968,109.4327,109.3789,109.4238,49446.0
2018-03-27 12:45:00,121.94,122.13,121.94,122.08,7703.0,109.3879,109.5583,109.3879,109.5135,7703.0
2018-03-27 12:50:00,122.11,122.13,122.02,122.05,6569.0,109.5404,109.5583,109.4596,109.4865,6569.0
2018-03-27 12:55:00,122.06,122.13,122.02,122.1,6347.0,109.4955,109.5583,109.4596,109.5314,6347.0
2018-03-27 13:00:00,122.1,122.19,122.09,122.12,3427.0,109.5314,109.6121,109.5224,109.5493,3427.0
2018-03-27 13:05:00,122.12,122.14,122.06,122.06,6502.0,109.5493,109.5673,109.4955,109.4955,6502.0
2018-03-27 13:10:00,122.02,122.18,122.0,122.17,5313.0,109.4596,109.6032,109.4417,109.5942,5313.0
2018-03-27 13:15:00,122.15,122.18,122.02,122.02,6152.0,109.5763,109.6032,109.4596,109.4596,6152.0
2018-03-27 13:20:00,122.05,122.14,122.03,122.06,5929.0,109.4865,109.5673,109.4686,109.4955,5929.0
2018-03-27 13:25:00,122.11,122.17,122.09,122.1,7083.0,109.5404,109.5942,109.5224,109.5314,7083.0
2018-03-27 13:30:00,122.1,122.14,122.06,122.07,5000.0,109.5314,109.5673,109.4955,109.5045,5000.0
2018-03-27 13:35:00,122.09,122.14,122.08,122.1,2933.0,109.5224,109.5673,109.5135,109.5314,2933.0
2018-03-27 13:40:00,122.08,122.11,122.0,122.0,29484.0,109.5135,109.5404,109.4417,109.4417,29484.0
2018-03-27 13:45:00,122.02,122.05,121.96,122.05,40938.0,109.4596,109.4865,109.4058,109.4865,40938.0
2018-03-27 13:50:00,122.06,122.06,121.97,121.98,10400.0,109.4955,109.4955,109.4148,109.4238,10400.0
2018-03-27 13:55:00,121.99,122.09,121.98,122.09,12366.0,109.4327,109.5224,109.4238,109.5224,12366.0
2018-03-27 14:00:00,122.07,122.07,121.98,122.0,10411.0,109.5045,109.5045,109.4238,109.4417,10411.0
2018-03-27 14:05:00,122.01,122.03,121.9,121.9,33778.0,109.4507,109.4686,109.352,109.352,33778.0
2018-03-27 14:10:00,121.9,121.98,121.89,121.9,55406.0,109.352,109.4238,109.343,109.352,55406.0
2018-03-27 14:15:00,121.9,121.94,121.88,121.94,5431.0,109.352,109.3879,109.334,109.3879,5431.0
2018-03-27 14:20:00,121.93,121.93,121.83,121.85,8490.0,109.3789,109.3789,109.2892,109.3071,8490.0
2018-03-27 14:25:00,121.86,121.87,121.81,121.83,17448.0,109.3161,109.3251,109.2713,109.2892,17448.0
2018-03-27 14:30:00,121.84,121.88,121.83,121.85,6841.0,109.2982,109.334,109.2892,109.3071,6841.0
2018-03-27 14:35:00,121.87,121.91,121.85,121.9,29274.0,109.3251,109.361,109.3071,109.352,29274.0
2018-03-27 14:40:00,121.9,121.94,121.89,121.9,21241.0,109.352,109.3879,109.343,109.352,21241.0
2018-03-27 14:45:00,121.9,121.9,121.73,121.78,13566.0,109.352,109.352,109.1995,109.2443,13566.0
2018-03-27 14:50:00,121.8,121.83,121.79,121.83,10413.0,109.2623,109.2892,109.2533,109.2892,10413.0
2018-03-27 14:55:00,121.82,121.82,121.73,121.75,11302.0,109.2802,109.2802,109.1995,109.2174,11302.0
2018-03-27 15:00:00,121.77,121.78,121.65,121.7,30669.0,109.2354,109.2443,109.1277,109.1726,30669.0
2018-03-27 15:05:00,121.71,121.71,121.52,121.63,58506.0,109.1815,109.1815,109.0111,109.1098,58506.0
2018-03-27 15:10:00,121.65,121.72,121.58,121.62,30734.0,109.1277,109.1905,109.0649,109.1008,30734.0
2018-03-27 15:15:00,121.63,121.75,121.62,121.65,15243.0,109.1098,109.2174,109.1008,109.1277,15243.0
2018-03-27 15:20:00,121.64,121.67,121.5,121.52,17161.0,109.1188,109.1457,108.9932,109.0111,17161.0
2018-03-27 15:25:00,121.51,121.6,121.46,121.5,20873.0,109.0021,109.0829,108.9573,108.9932,20873.0
2018-03-27 15:30:00,121.5,121.5,121.32,121.38,61907.0,108.9932,108.9932,108.8317,108.8855,61907.0
2018-03-27 15:35:00,121.42,121.75,121.41,121.56,66180.0,108.9214,109.2174,108.9124,109.047,66180.0
2018-03-27 15:40:00,121.58,121.62,121.44,121.44,39175.0,109.0649,109.1008,108.9393,108.9393,39175.0
2018-03-27 15:45:00,121.45,121.5,121.42,121.45,67125.0,108.9483,108.9932,108.9214,108.9483,67125.0
2018-03-27 15:50:00,121.49,121.52,121.43,121.49,50715.0,108.9842,109.0111,108.9304,108.9842,50715.0
2018-03-27 15:55:00,121.5,121.55,121.35,121.5,114969.0,108.9932,109.038,108.8586,108.9932,114969.0
2018-03-28 09:30:00,121.53,121.75,121.52,121.75,38269.0,109.0201,109.2174,109.0111,109.2174,38269.0
2018-03-28 09:35:00,121.72,121.76,121.54,121.54,32354.0,109.1905,109.2264,109.029,109.029,32354.0
2018-03-28 09:40:00,121.54,121.54,121.22,121.38,67907.0,109.029,109.029,108.742,108.8855,67907.0
2018-03-28 09:45:00,121.4,121.41,121.26,121.39,28262.0,108.9035,108.9124,108.7779,108.8945,28262.0
2018-03-28 09:50:00,121.37,121.38,121.14,121.26,59229.0,108.8765,108.8855,108.6702,108.7779,59229.0
2018-03-28 09:55:00,121.25,121.29,120.52,121.12,47822.0,108.7689,108.8048,108.114,108.6523,47822.0
2018-03-28 10:00:00,121.16,121.36,121.0,121.32,73048.0,108.6882,108.8676,108.5446,108.8317,73048.0
2018-03-28 10:05:00,121.32,121.44,121.31,121.42,57878.0,108.8317,108.9393,108.8227,108.9214,57878.0
2018-03-28 10:10:00,121.36,121.4,121.3,121.3,10800.0,108.8676,108.9035,108.8138,108.8138,10800.0
2018-03-28 10:15:00,121.32,121.36,121.15,121.19,12178.0,108.8317,108.8676,108.6792,108.7151,12178.0
2018-03-28 10:20:00,121.16,121.27,121.15,121.19,9746.0,108.6882,108.7868,108.6792,108.7151,9746.0
2018-03-28 10:25:00,121.16,121.36,121.09,121.19,11425.0,108.6882,108.8676,108.6254,108.7151,11425.0
2018-03-28 10:30:00,121.28,121.34,121.15,121.26,12435.0,108.7958,108.8496,108.6792,108.7779,12435.0
2018-03-28 10:35:00,121.2,121.31,121.15,121.15,21063.0,108.724,108.8227,108.6792,108.6792,21063.0
2018-03-28 10:40:00,121.15,121.16,121.0,121.14,21046.0,108.6792,108.6882,108.5446,108.6702,21046.0
2018-03-28 10:45:00,121.08,121.1,120.87,120.99,52136.0,108.6164,108.6343,108.428,108.5357,52136.0
2018-03-28 10:50:00,120.96,121.05,120.91,121.03,28350.0,108.5087,108.5895,108.4639,108.5715,28350.0
2018-03-28 10:55:00,121.09,121.2,121.01,121.15,11165.0,108.6254,108.724,108.5536,108.6792,11165.0
2018-03-28 11:00:00,121.16,121.19,121.01,121.01,4880.0,108.6882,108.7151,108.5536,108.5536,4880.0
2018-03-28 11:05:00,121.03,121.16,121.03,121.05,5180.0,108.5715,108.6882,108.5715,108.5895,5180.0
2018-03-28 11:10:00,121.03,121.12,120.38,120.5,114127.0,108.5715,108.6523,107.9885,108.0961,114127.0
2018-03-28 11:15:00,120.46,120.51,119.51,119.65,253889.0,108.0602,108.1051,107.208,107.3336,253889.0
2018-03-28 11:20:00,119.65,120.09,118.67,119.57,516474.0,107.3336,107.7283,106.4545,107.2618,516474.0
2018-03-28 11:25:00,119.54,119.77,119.52,119.65,306527.0,107.2349,107.4412,107.217,107.3336,306527.0
2018-03-28 11:30:00,119.67,119.72,119.25,119.25,192724.0,107.3515,107.3964,106.9748,106.9748,192724.0
2018-03-28 11:35:00,119.25,119.28,118.86,119.0,244006.0,106.9748,107.0017,106.6249,106.7505,244006.0
2018-03-28 11:40:00,119.01,119.03,118.36,118.61,410118.0,106.7595,106.7774,106.1764,106.4007,410118.0
2018-03-28 11:45:00,118.6,118.6,117.7,117.96,265966.0,106.3917,106.3917,105.5843,105.8176,265966.0
2018-03-28 11:50:00,117.98,118.1,117.63,117.77,296561.0,105.8355,105.9431,105.5215,105.6471,296561.0
2018-03-28 11:55:00,117.76,117.95,117.5,117.5,89830.0,105.6381,105.8086,105.4049,105.4049,89830.0
2018-03-28 12:00:00,117.51,117.63,116.95,117.01,255444.0,105.4139,105.5215,104.9115,104.9654,255444.0
2018-03-28 12:05:00,117.01,117.87,116.87,117.71,270971.0,104.9654,105.7368,104.8398,105.5933,270971.0
2018-03-28 12:10:00,117.69,118.65,117.66,118.5,138746.0,105.5754,106.4365,105.5484,106.302,138746.0
2018-03-28 12:15:00,118.44,118.58,117.96,118.2,219042.0,106.2482,106.3737,105.8176,106.0329,219042.0
2018-03-28 12:20:00,118.23,118.38,117.81,118.04,130175.0,106.0598,106.1943,105.683,105.8893,130175.0
2018-03-28 12:25:00,117.98,118.16,117.64,118.0,68190.0,105.8355,105.997,105.5305,105.8534,68190.0
2018-03-28 12:30:00,118.0,118.23,117.88,118.2,32053.0,105.8534,106.0598,105.7458,106.0329,32053.0
2018-03-28 12:35:00,118.22,118.42,118.19,118.21,36966.0,106.0508,106.2302,106.0239,106.0418,36966.0
2018-03-28 12:40:00,118.21,118.22,117.87,118.12,18270.0,106.0418,106.0508,105.7368,105.9611,18270.0
2018-03-28 12:45:00,118.09,118.11,117.54,117.63,47408.0,105.9342,105.9521,105.4408,105.5215,47408.0
2018-03-28 12:50:00,117.67,117.89,117.52,117.88,49993.0,105.5574,105.7548,105.4229,105.7458,49993.0
2018-03-28 12:55:00,117.88,117.89,117.59,117.69,51953.0,105.7458,105.7548,105.4856,105.5754,51953.0
2018-03-28 13:00:00,117.69,117.7,117.15,117.5,73142.0,105.5754,105.5843,105.0909,105.4049,73142.0
2018-03-28 13:05:00,117.5,117.53,117.09,117.44,123352.0,105.4049,105.4318,105.0371,105.3511,123352.0
2018-03-28 13:10:00,117.44,117.5,117.38,117.4,27444.0,105.3511,105.4049,105.2973,105.3152,27444.0
2018-03-28 13:15:00,117.39,117.4,117.13,117.25,50805.0,105.3062,105.3152,105.073,105.1806,50805.0
2018-03-28 13:20:00,117.25,117.52,117.15,117.47,52482.0,105.1806,105.4229,105.0909,105.378,52482.0
2018-03-28 13:25:00,117.42,117.66,117.34,117.66,46011.0,105.3331,105.5484,105.2614,105.5484,46011.0
2018-03-28 13:30:00,117.66,117.96,117.6,117.83,81634.0,105.5484,105.8176,105.4946,105.7009,81634.0
2018-03-28 13:35:00,117.8,117.9,117.7,117.77,33845.0,105.674,105.7637,105.5843,105.6471,33845.0
2018-03-28 13:40:00,117.78,117.8,117.6,117.61,22109.0,105.6561,105.674,105.4946,105.5036,22109.0
2018-03-28 13:45:00,117.61,117.8,117.59,117.67,57462.0,105.5036,105.674,105.4856,105.5574,57462.0
2018-03-28 13:50:00,117.66,117.73,117.6,117.66,16388.0,105.5484,105.6112,105.4946,105.5484,16388.0
2018-03-28 13:55:00,117.64,117.7,117.4,117.4,38818.0,105.5305,105.5843,105.3152,105.3152,38818.0
2018-03-28 14:00:00,117.41,117.47,117.08,117.14,48430.0,105.3242,105.378,105.0281,105.082,48430.0
2018-03-28 14:05:00,117.12,117.16,117.0,117.01,44369.0,105.064,105.0999,104.9564,104.9654,44369.0
2018-03-28 14:10:00,117.0,117.01,116.8,116.95,109150.0,104.9564,104.9654,104.777,104.9115,109150.0
2018-03-28 14:15:00,116.97,116.98,116.75,116.76,70400.0,104.9295,104.9384,104.7321,104.7411,70400.0
2018-03-28 14:20:00,116.76,116.9,116.32,116.59,114719.0,104.7411,104.8667,104.3464,104.5886,114719.0
2018-03-28 14:25:00,116.58,116.62,116.07,116.26,212467.0,104.5796,104.6155,104.1221,104.2926,212467.0
2018-03-28 14:30:00,116.25,116.51,116.25,116.31,178372.0,104.2836,104.5168,104.2836,104.3374,178372.0
2018-03-28 14:35:00,116.3,116.93,116.3,116.7,125995.0,104.3284,104.8936,104.3284,104.6873,125995.0
2018-03-28 14:40:00,116.67,116.78,116.54,116.74,51771.0,104.6603,104.759,104.5437,104.7231,51771.0
2018-03-28 14:45:00,116.74,117.0,116.56,116.66,93476.0,104.7231,104.9564,104.5617,104.6514,93476.0
2018-03-28 14:50:00,116.65,116.99,116.63,116.8,108644.0,104.6424,104.9474,104.6245,104.777,108644.0
2018-03-28 14:55:00,116.78,116.91,116.76,116.81,55087.0,104.759,104.8756,104.7411,104.7859,55087.0
2018-03-28 15:00:00,116.8,116.99,116.76,116.78,117834.0,104.777,104.9474,104.7411,104.759,117834.0
2018-03-28 15:05:00,116.78,116.82,116.41,116.53,67384.0,104.759,104.7949,104.4271,104.5348,67384.0
2018-03-28 15:10:00,116.52,116.73,116.51,116.65,121203.0,104.5258,104.7142,104.5168,104.6424,121203.0
2018-03-28 15:15:00,116.64,116.64,116.42,116.5,73932.0,104.6334,104.6334,104.4361,104.5078,73932.0
2018-03-28 15:20:00,116.51,116.58,116.39,116.55,163100.0,104.5168,104.5796,104.4092,104.5527,163100.0
2018-03-28 15:25:00,116.55,116.6,116.4,116.54,149250.0,104.5527,104.5976,104.4181,104.5437,149250.0
2018-03-28 15:30:00,116.54,116.67,116.49,116.52,148138.0,104.5437,104.6603,104.4989,104.5258,148138.0
2018-03-28 15:35:00,116.52,116.84,116.52,116.64,146205.0,104.5258,104.8129,104.5258,104.6334,146205.0
2018-03-28 15:40:00,116.63,116.72,116.52,116.55,197914.0,104.6245,104.7052,104.5258,104.5527,197914.0
2018-03-28 15:45:00,116.54,116.62,116.4,116.45,305886.0,104.5437,104.6155,104.4181,104.463,305886.0
2018-03-28 15:50:00,116.47,116.95,116.33,116.43,336017.0,104.4809,104.9115,104.3553,104.4451,336017.0
2018-03-28 15:55:00,116.43,116.52,116.02,116.24,524956.0,104.4451,104.5258,104.0773,104.2746,524956.0
2018-03-29 09:30:00,117.25,117.59,116.72,117.23,92576.0,105.1806,105.4856,104.7052,105.1627,92576.0
2018-03-29 09:35:00,117.16,117.66,117.15,117.53,120490.0,105.0999,105.5484,105.0909,105.4318,120490.0
2018-03-29 09:40:00,117.48,117.5,116.81,116.94,107154.0,105.387,105.4049,104.7859,104.9026,107154.0
2018-03-29 09:45:00,116.93,116.93,116.64,116.7,88797.0,104.8936,104.8936,104.6334,104.6873,88797.0
2018-03-29 09:50:00,116.69,116.85,116.54,116.68,151849.0,104.6783,104.8218,104.5437,104.6693,151849.0
2018-03-29 09:55:00,116.68,116.7,116.48,116.54,140111.0,104.6693,104.6873,104.4899,104.5437,140111.0
2018-03-29 10:00:00,116.56,116.57,116.34,116.42,113418.0,104.5617,104.5706,104.3643,104.4361,113418.0
2018-03-29 10:05:00,116.43,116.53,116.3,116.35,89602.0,104.4451,104.5348,104.3284,104.3733,89602.0
2018-03-29 10:10:00,116.33,116.5,116.04,116.47,93150.0,104.3553,104.5078,104.0952,104.4809,93150.0
2018-03-29 10:15:00,116.47,116.54,116.33,116.48,127833.0,104.4809,104.5437,104.3553,104.4899,127833.0
2018-03-29 10:20:00,116.51,116.51,116.33,116.49,82187.0,104.5168,104.5168,104.3553,104.4989,82187.0
2018-03-29 10:25:00,116.46,116.56,116.39,116.52,67932.0,104.472,104.5617,104.4092,104.5258,67932.0
2018-03-29 10:30:00,116.53,116.62,116.45,116.62,42754.0,104.5348,104.6155,104.463,104.6155,42754.0
2018-03-29 10:35:00,116.63,116.72,116.43,116.46,90274.0,104.6245,104.7052,104.4451,104.472,90274.0
2018-03-29 10:40:00,116.46,116.56,116.41,116.47,22348.0,104.472,104.5617,104.4271,104.4809,22348.0
2018-03-29 10:45:00,116.46,116.53,116.45,116.47,25491.0,104.472,104.5348,104.463,104.4809,25491.0
2018-03-29 10:50:00,116.47,116.57,116.34,116.51,44383.0,104.4809,104.5706,104.3643,104.5168,44383.0
2018-03-29 10:55:00,116.51,116.69,116.48,116.61,110146.0,104.5168,104.6783,104.4899,104.6065,110146.0
2018-03-29 11:00:00,116.6,117.01,116.6,117.01,65688.0,104.5976,104.9654,104.5976,104.9654,65688.0
2018-03-29 11:05:00,117.0,117.07,116.77,116.98,98381.0,104.9564,105.0192,104.7501,104.9384,98381.0
2018-03-29 11:10:00,116.99,116.99,116.79,116.85,52463.0,104.9474,104.9474,104.768,104.8218,52463.0
2018-03-29 11:15:00,116.82,116.82,116.68,116.82,22281.0,104.7949,104.7949,104.6693,104.7949,22281.0
2018-03-29 11:20:00,116.81,116.81,116.65,116.71,16153.0,104.7859,104.7859,104.6424,104.6962,16153.0
2018-03-29 11:25:00,116.7,116.78,116.68,116.71,9504.0,104.6873,104.759,104.6693,104.6962,9504.0
2018-03-29 11:30:00,116.69,116.71,116.52,116.71,9650.0,104.6783,104.6962,104.5258,104.6962,9650.0
2018-03-29 11:35:00,116.71,116.71,116.45,116.49,17324.0,104.6962,104.6962,104.463,104.4989,17324.0
2018-03-29 11:40:00,116.49,116.55,116.3,116.41,66122.0,104.4989,104.5527,104.3284,104.4271,66122.0
2018-03-29 11:45:00,116.39,116.39,115.83,116.0,118239.0,104.4092,104.4092,103.9068,104.0593,118239.0
2018-03-29 11:50:00,116.0,116.12,115.88,115.89,130626.0,104.0593,104.167,103.9517,103.9606,130626.0
2018-03-29 11:55:00,115.91,116.18,115.89,116.17,62129.0,103.9786,104.2208,103.9606,104.2118,62129.0
2018-03-29 12:00:00,116.17,116.19,115.58,115.58,34303.0,104.2118,104.2298,103.6826,103.6826,34303.0
2018-03-29 12:05:00,115.59,115.85,115.44,115.82,60175.0,103.6915,103.9248,103.557,103.8978,60175.0
2018-03-29 12:10:00,115.78,116.0,115.73,115.86,32956.0,103.862,104.0593,103.8171,103.9337,32956.0
2018-03-29 12:15:00,115.84,116.03,115.74,115.93,41931.0,103.9158,104.0862,103.8261,103.9965,41931.0
2018-03-29 12:20:00,115.94,115.98,115.86,115.89,14697.0,104.0055,104.0414,103.9337,103.9606,14697.0
2018-03-29 12:25:00,115.89,116.0,115.89,115.96,12799.0,103.9606,104.0593,103.9606,104.0234,12799.0
2018-03-29 12:30:00,115.96,116.0,115.94,116.0,8757.0,104.0234,104.0593,104.0055,104.0593,8757.0
2018-03-29 12:35:00,116.0,116.02,115.94,115.97,30203.0,104.0593,104.0773,104.0055,104.0324,30203.0
2018-03-29 12:40:00,115.99,116.02,115.94,115.99,49305.0,104.0503,104.0773,104.0055,104.0503,49305.0
2018-03-29 12:45:00,116.0,116.03,115.92,115.98,42687.0,104.0593,104.0862,103.9876,104.0414,42687.0
2018-03-29 12:50:00,115.96,116.18,115.96,116.13,35996.0,104.0234,104.2208,104.0234,104.1759,35996.0
2018-03-29 12:55:00,116.16,116.16,115.99,116.02,57476.0,104.2028,104.2028,104.0503,104.0773,57476.0
2018-03-29 13:00:00,116.01,116.12,116.0,116.06,28935.0,104.0683,104.167,104.0593,104.1131,28935.0
2018-03-29 13:05:00,116.05,116.06,115.96,116.0,73675.0,104.1042,104.1131,104.0234,104.0593,73675.0
2018-03-29 13:10:00,116.0,116.08,115.95,116.01,24671.0,104.0593,104.1311,104.0145,104.0683,24671.0
2018-03-29 13:15:00,116.0,116.08,115.99,116.03,8407.0,104.0593,104.1311,104.0503,104.0862,8407.0
2018-03-29 13:20:00,116.04,116.06,116.0,116.05,9458.0,104.0952,104.1131,104.0593,104.1042,9458.0
2018-03-29 13:25:00,116.05,116.06,115.99,116.04,14702.0,104.1042,104.1131,104.0503,104.0952,14702.0
2018-03-29 13:30:00,116.04,116.06,115.96,115.98,17067.0,104.0952,104.1131,104.0234,104.0414,17067.0
2018-03-29 13:35:00,115.96,116.05,115.96,115.98,13417.0,104.0234,104.1042,104.0234,104.0414,13417.0
2018-03-29 13:40:00,115.97,116.0,115.93,115.98,8150.0,104.0324,104.0593,103.9965,104.0414,8150.0
2018-03-29 13:45:00,115.98,116.07,115.9,116.05,16171.0,104.0414,104.1221,103.9696,104.1042,16171.0
2018-03-29 13:50:00,116.05,116.24,116.03,116.23,29017.0,104.1042,104.2746,104.0862,104.2656,29017.0
2018-03-29 13:55:00,116.23,116.25,116.16,116.19,16100.0,104.2656,104.2836,104.2028,104.2298,16100.0
2018-03-29 14:00:00,116.19,116.19,115.97,116.02,18737.0,104.2298,104.2298,104.0324,104.0773,18737.0
2018-03-29 14:05:00,116.02,116.14,115.98,116.13,24400.0,104.0773,104.1849,104.0414,104.1759,24400.0
2018-03-29 14:10:00,116.09,116.25,116.05,116.25,60616.0,104.1401,104.2836,104.1042,104.2836,60616.0
2018-03-29 14:15:00,116.23,116.25,116.14,116.21,27999.0,104.2656,104.2836,104.1849,104.2477,27999.0
2018-03-29 14:20:00,116.2,116.24,116.14,116.15,31435.0,104.2387,104.2746,104.1849,104.1939,31435.0
2018-03-29 14:25:00,116.14,116.4,116.13,116.4,33488.0,104.1849,104.4181,104.1759,104.4181,33488.0
2018-03-29 14:30:00,116.36,116.52,116.35,116.44,45749.0,104.3823,104.5258,104.3733,104.454,45749.0
2018-03-29 14:35:00,116.47,116.63,116.44,116.59,27029.0,104.4809,104.6245,104.454,104.5886,27029.0
2018-03-29 14:40:00,116.59,116.62,116.47,116.61,30846.0,104.5886,104.6155,104.4809,104.6065,30846.0
2018-03-29 14:45:00,116.61,116.62,116.42,116.55,11700.0,104.6065,104.6155,104.4361,104.5527,11700.0
2018-03-29 14:50:00,116.57,116.64,116.51,116.58,10018.0,104.5706,104.6334,104.5168,104.5796,10018.0
2018-03-29 14:55:00,116.57,116.64,116.42,116.61,25770.0,104.5706,104.6334,104.4361,104.6065,25770.0
2018-03-29 15:00:00,116.6,116.61,116.43,116.43,13331.0,104.5976,104.6065,104.4451,104.4451,13331.0
2018-03-29 15:05:00,116.4,116.61,116.4,116.61,19829.0,104.4181,104.6065,104.4181,104.6065,19829.0
2018-03-29 15:10:00,116.61,116.85,116.6,116.71,65565.0,104.6065,104.8218,104.5976,104.6962,65565.0
2018-03-29 15:15:00,116.71,116.83,116.65,116.74,40706.0,104.6962,104.8039,104.6424,104.7231,40706.0
2018-03-29 15:20:00,116.71,116.73,116.36,116.5,22903.0,104.6962,104.7142,104.3823,104.5078,22903.0
2018-03-29 15:25:00,116.48,116.61,116.41,116.61,18609.0,104.4899,104.6065,104.4271,104.6065,18609.0
2018-03-29 15:30:00,116.61,116.61,116.47,116.59,33177.0,104.6065,104.6065,104.4809,104.5886,33177.0
2018-03-29 15:35:00,116.59,116.77,116.59,116.67,21506.0,104.5886,104.7501,104.5886,104.6603,21506.0
2018-03-29 15:40:00,116.68,116.87,116.66,116.8,60533.0,104.6693,104.8398,104.6514,104.777,60533.0
2018-03-29 15:45:00,116.75,117.07,116.75,117.04,78815.0,104.7321,105.0192,104.7321,104.9923,78815.0
2018-03-29 15:50:00,117.04,117.06,116.79,116.97,164492.0,104.9923,105.0102,104.768,104.9295,164492.0
2018-03-29 15:55:00,116.98,117.14,116.94,116.98,180777.0,104.9384,105.082,104.9026,104.9384,180777.0
2018-04-02 09:30:00,117.0,117.07,116.45,116.72,57586.0,104.9564,105.0192,104.463,104.7052,57586.0
2018-04-02 09:35:00,116.8,116.98,116.78,116.96,21189.0,104.777,104.9384,104.759,104.9205,21189.0
2018-04-02 09:40:00,116.97,116.98,116.62,116.8,6600.0,104.9295,104.9384,104.6155,104.777,6600.0
2018-04-02 09:45:00,116.81,116.81,116.45,116.56,19955.0,104.7859,104.7859,104.463,104.5617,19955.0
2018-04-02 09:50:00,116.56,116.67,116.55,116.55,18950.0,104.5617,104.6603,104.5527,104.5527,18950.0
2018-04-02 09:55:00,116.54,116.58,116.3,116.42,115476.0,104.5437,104.5796,104.3284,104.4361,115476.0
2018-04-02 10:00:00,116.42,116.47,115.92,116.12,191293.0,104.4361,104.4809,103.9876,104.167,191293.0
2018-04-02 10:05:00,116.13,116.74,116.12,116.56,196763.0,104.1759,104.7231,104.167,104.5617,196763.0
2018-04-02 10:10:00,116.56,116.64,115.94,115.96,77162.0,104.5617,104.6334,104.0055,104.0234,77162.0
2018-04-02 10:15:00,115.93,116.18,115.53,115.69,120464.0,103.9965,104.2208,103.6377,103.7812,120464.0
2018-04-02 10:20:00,115.69,116.1,115.68,116.1,44785.0,103.7812,104.149,103.7723,104.149,44785.0
2018-04-02 10:25:00,116.09,116.1,115.92,115.96,26287.0,104.1401,104.149,103.9876,104.0234,26287.0
2018-04-02 10:30:00,115.96,115.98,115.83,115.96,20961.0,104.0234,104.0414,103.9068,104.0234,20961.0
2018-04-02 10:35:00,115.96,116.02,115.69,115.73,51660.0,104.0234,104.0773,103.7812,103.8171,51660.0
2018-04-02 10:40:00,115.73,115.77,115.6,115.7,21951.0,103.8171,103.853,103.7005,103.7902,21951.0
2018-04-02 10:45:00,115.69,115.82,115.65,115.82,23468.0,103.7812,103.8978,103.7453,103.8978,23468.0
2018-04-02 10:50:00,115.77,115.84,114.63,114.71,99477.0,103.853,103.9158,102.8303,102.9021,99477.0
2018-04-02 10:55:00,114.74,115.2,114.74,115.01,52376.0,102.929,103.3417,102.929,103.1712,52376.0
2018-04-02 11:00:00,115.03,115.09,114.95,115.05,49475.0,103.1892,103.243,103.1174,103.2071,49475.0
2018-04-02 11:05:00,115.03,115.04,114.9,114.96,53940.0,103.1892,103.1981,103.0725,103.1264,53940.0
2018-04-02 11:10:00,114.96,115.02,114.78,114.95,59114.0,103.1264,103.1802,102.9649,103.1174,59114.0
2018-04-02 11:15:00,114.95,114.97,114.68,114.7,57331.0,103.1174,103.1353,102.8752,102.8931,57331.0
2018-04-02 11:20:00,114.7,114.89,114.57,114.77,56141.0,102.8931,103.0636,102.7765,102.9559,56141.0
2018-04-02 11:25:00,114.76,114.91,114.71,114.84,60212.0,102.947,103.0815,102.9021,103.0187,60212.0
2018-04-02 11:30:00,114.85,115.18,114.84,114.98,59371.0,103.0277,103.3237,103.0187,103.1443,59371.0
2018-04-02 11:35:00,115.0,115.08,114.87,115.07,34974.0,103.1623,103.234,103.0456,103.225,34974.0
2018-04-02 11:40:00,115.04,115.06,114.86,115.05,42694.0,103.1981,103.2161,103.0367,103.2071,42694.0
2018-04-02 11:45:00,115.07,115.19,115.0,115.17,71823.0,103.225,103.3327,103.1623,103.3148,71823.0
2018-04-02 11:50:00,115.14,115.52,115.14,115.5,80892.0,103.2878,103.6287,103.2878,103.6108,80892.0
2018-04-02 11:55:00,115.53,115.62,115.42,115.55,47973.0,103.6377,103.7184,103.539,103.6556,47973.0
2018-04-02 12:00:00,115.55,115.59,115.41,115.41,87372.0,103.6556,103.6915,103.53,103.53,87372.0
2018-04-02 12:05:00,115.41,115.55,115.4,115.5,93082.0,103.53,103.6556,103.5211,103.6108,93082.0
2018-04-02 12:10:00,115.5,115.55,115.43,115.5,46188.0,103.6108,103.6556,103.548,103.6108,46188.0
2018-04-02 12:15:00,115.5,115.54,115.44,115.49,68838.0,103.6108,103.6467,103.557,103.6018,68838.0
2018-04-02 12:20:00,115.49,115.52,115.46,115.49,26135.0,103.6018,103.6287,103.5749,103.6018,26135.0
2018-04-02 12:25:00,115.48,115.55,115.39,115.52,25410.0,103.5928,103.6556,103.5121,103.6287,25410.0
2018-04-02 12:30:00,115.5,115.52,115.49,115.5,32226.0,103.6108,103.6287,103.6018,103.6108,32226.0
2018-04-02 12:35:00,115.49,115.72,115.48,115.55,54081.0,103.6018,103.8081,103.5928,103.6556,54081.0
2018-04-02 12:40:00,115.54,115.8,115.5,115.76,41312.0,103.6467,103.8799,103.6108,103.844,41312.0
2018-04-02 12:45:00,115.75,115.95,115.69,115.87,65055.0,103.8351,104.0145,103.7812,103.9427,65055.0
2018-04-02 12:50:00,115.86,115.86,115.57,115.64,32330.0,103.9337,103.9337,103.6736,103.7364,32330.0
2018-04-02 12:55:00,115.64,115.7,115.61,115.66,16580.0,103.7364,103.7902,103.7095,103.7543,16580.0
2018-04-02 13:00:00,115.67,115.73,115.67,115.68,20130.0,103.7633,103.8171,103.7633,103.7723,20130.0
2018-04-02 13:05:00,115.69,115.74,115.5,115.55,36499.0,103.7812,103.8261,103.6108,103.6556,36499.0
2018-04-02 13:10:00,115.54,115.56,115.25,115.35,84644.0,103.6467,103.6646,103.3865,103.4762,84644.0
2018-04-02 13:15:00,115.31,115.45,115.23,115.27,53810.0,103.4403,103.5659,103.3686,103.4045,53810.0
2018-04-02 13:20:00,115.26,115.43,115.25,115.25,27951.0,103.3955,103.548,103.3865,103.3865,27951.0
2018-04-02 13:25:00,115.26,115.35,115.22,115.24,29249.0,103.3955,103.4762,103.3596,103.3775,29249.0
2018-04-02 13:30:00,115.25,115.45,115.25,115.39,23602.0,103.3865,103.5659,103.3865,103.5121,23602.0
2018-04-02 13:35:00,115.4,115.51,115.4,115.45,39887.0,103.5211,103.6198,103.5211,103.5659,39887.0
2018-04-02 13:40:00,115.45,115.52,115.3,115.31,41475.0,103.5659,103.6287,103.4314,103.4403,41475.0
2018-04-02 13:45:00,115.29,115.49,115.19,115.45,35006.0,103.4224,103.6018,103.3327,103.5659,35006.0
2018-04-02 13:50:00,115.44,115.77,115.36,115.54,44115.0,103.557,103.853,103.4852,103.6467,44115.0
2018-04-02 13:55:00,115.53,115.62,114.99,115.01,51948.0,103.6377,103.7184,103.1533,103.1712,51948.0
2018-04-02 14:00:00,115.01,115.13,114.97,115.13,30244.0,103.1712,103.2789,103.1353,103.2789,30244.0
2018-04-02 14:05:00,115.14,115.51,115.1,115.4,36524.0,103.2878,103.6198,103.252,103.5211,36524.0
2018-04-02 14:10:00,115.41,115.41,115.17,115.38,26487.0,103.53,103.53,103.3148,103.5031,26487.0
2018-04-02 14:15:00,115.39,115.46,115.37,115.43,18886.0,103.5121,103.5749,103.4942,103.548,18886.0
2018-04-02 14:20:00,115.43,115.5,115.39,115.45,20400.0,103.548,103.6108,103.5121,103.5659,20400.0
2018-04-02 14:25:00,115.43,115.45,115.27,115.33,19213.0,103.548,103.5659,103.4045,103.4583,19213.0
2018-04-02 14:30:00,115.3,115.39,115.26,115.37,17810.0,103.4314,103.5121,103.3955,103.4942,17810.0
2018-04-02 14:35:00,115.38,115.45,115.28,115.34,22300.0,103.5031,103.5659,103.4134,103.4673,22300.0
2018-04-02 14:40:00,115.34,115.34,115.03,115.16,21289.0,103.4673,103.4673,103.1892,103.3058,21289.0
2018-04-02 14:45:00,115.15,115.2,115.05,115.2,9794.0,103.2968,103.3417,103.2071,103.3417,9794.0
2018-04-02 14:50:00,115.19,115.45,115.17,115.4,16174.0,103.3327,103.5659,103.3148,103.5211,16174.0
2018-04-02 14:55:00,115.39,115.42,115.24,115.25,31643.0,103.5121,103.539,103.3775,103.3865,31643.0
2018-04-02 15:00:00,115.24,115.41,115.04,115.33,24662.0,103.3775,103.53,103.1981,103.4583,24662.0
2018-04-02 15:05:00,115.33,115.41,115.27,115.39,18471.0,103.4583,103.53,103.4045,103.5121,18471.0
2018-04-02 15:10:00,115.37,115.51,115.28,115.41,39072.0,103.4942,103.6198,103.4134,103.53,39072.0
2018-04-02 15:15:00,115.42,115.54,115.33,115.4,26260.0,103.539,103.6467,103.4583,103.5211,26260.0
2018-04-02 15:20:00,115.42,115.45,115.06,115.15,37241.0,103.539,103.5659,103.2161,103.2968,37241.0
2018-04-02 15:25:00,115.17,115.49,115.12,115.47,33986.0,103.3148,103.6018,103.2699,103.5839,33986.0
2018-04-02 15:30:00,115.44,115.44,115.0,115.13,63004.0,103.557,103.557,103.1623,103.2789,63004.0
2018-04-02 15:35:00,115.12,115.18,114.95,114.98,28622.0,103.2699,103.3237,103.1174,103.1443,28622.0
2018-04-02 15:40:00,114.96,115.14,114.95,115.12,36022.0,103.1264,103.2878,103.1174,103.2699,36022.0
2018-04-02 15:45:00,115.13,115.36,115.09,115.26,45238.0,103.2789,103.4852,103.243,103.3955,45238.0
2018-04-02 15:50:00,115.26,115.5,115.23,115.45,62883.0,103.3955,103.6108,103.3686,103.5659,62883.0
2018-04-02 15:55:00,115.46,115.5,115.2,115.23,95240.0,103.5749,103.6108,103.3417,103.3686,95240.0
2018-04-03 09:30:00,115.53,116.23,115.53,116.0,50497.0,103.6377,104.2656,103.6377,104.0593,50497.0
2018-04-03 09:35:00,115.9,116.07,115.84,116.05,105038.0,103.9696,104.1221,103.9158,104.1042,105038.0
2018-04-03 09:40:00,116.08,116.15,116.0,116.0,36693.0,104.1311,104.1939,104.0593,104.0593,36693.0
2018-04-03 09:45:00,116.05,116.27,116.04,116.25,64484.0,104.1042,104.3015,104.0952,104.2836,64484.0
2018-04-03 09:50:00,116.24,116.39,116.2,116.32,59049.0,104.2746,104.4092,104.2387,104.3464,59049.0
2018-04-03 09:55:00,116.3,116.38,116.26,116.26,94426.0,104.3284,104.4002,104.2926,104.2926,94426.0
2018-04-03 10:00:00,116.26,116.34,116.14,116.16,74785.0,104.2926,104.3643,104.1849,104.2028,74785.0
2018-04-03 10:05:00,116.15,116.16,115.98,116.1,91535.0,104.1939,104.2028,104.0414,104.149,91535.0
2018-04-03 10:10:00,116.1,116.25,116.03,116.09,19702.0,104.149,104.2836,104.0862,104.1401,19702.0
2018-04-03 10:15:00,116.1,116.11,115.93,116.05,28093.0,104.149,104.158,103.9965,104.1042,28093.0
2018-04-03 10:20:00,116.05,116.14,115.98,116.13,25980.0,104.1042,104.1849,104.0414,104.1759,25980.0
2018-04-03 10:25:00,116.1,116.31,116.06,116.25,23336.0,104.149,104.3374,104.1131,104.2836,23336.0
2018-04-03 10:30:00,116.25,116.31,116.13,116.24,27235.0,104.2836,104.3374,104.1759,104.2746,27235.0
2018-04-03 10:35:00,116.25,116.26,116.05,116.05,12187.0,104.2836,104.2926,104.1042,104.1042,12187.0
2018-04-03 10:40:00,116.03,116.21,116.03,116.14,17347.0,104.0862,104.2477,104.0862,104.1849,17347.0
2018-04-03 10:45:00,116.13,116.26,116.06,116.18,24187.0,104.1759,104.2926,104.1131,104.2208,24187.0
2018-04-03 10:50:00,116.14,116.24,116.08,116.24,12253.0,104.1849,104.2746,104.1311,104.2746,12253.0
2018-04-03 10:55:00,116.22,116.32,116.18,116.28,19241.0,104.2567,104.3464,104.2208,104.3105,19241.0
2018-04-03 11:00:00,116.26,116.36,116.25,116.25,14275.0,104.2926,104.3823,104.2836,104.2836,14275.0
2018-04-03 11:05:00,116.24,116.29,116.21,116.28,7137.0,104.2746,104.3195,104.2477,104.3105,7137.0
2018-04-03 11:10:00,116.25,116.29,116.2,116.25,13837.0,104.2836,104.3195,104.2387,104.2836,13837.0
2018-04-03 11:15:00,116.24,116.29,116.13,116.17,60697.0,104.2746,104.3195,104.1759,104.2118,60697.0
2018-04-03 11:20:00,116.16,116.21,116.14,116.17,16926.0,104.2028,104.2477,104.1849,104.2118,16926.0
2018-04-03 11:25:00,116.17,116.2,116.15,116.2,10700.0,104.2118,104.2387,104.1939,104.2387,10700.0
2018-04-03 11:30:00,116.18,116.18,116.05,116.05,6501.0,104.2208,104.2208,104.1042,104.1042,6501.0
2018-04-03 11:35:00,116.05,116.09,115.93,115.98,19868.0,104.1042,104.1401,103.9965,104.0414,19868.0
2018-04-03 11:40:00,116.0,116.08,115.92,115.96,8900.0,104.0593,104.1311,103.9876,104.0234,8900.0
2018-04-03 11:45:00,115.98,116.03,115.92,115.98,14374.0,104.0414,104.0862,103.9876,104.0414,14374.0
2018-04-03 11:50:00,115.98,115.98,115.86,115.91,22793.0,104.0414,104.0414,103.9337,103.9786,22793.0
2018-04-03 11:55:00,115.91,115.96,115.87,115.93,13160.0,103.9786,104.0234,103.9427,103.9965,13160.0
2018-04-03 12:00:00,115.94,116.02,115.93,115.96,20800.0,104.0055,104.0773,103.9965,104.0234,20800.0
2018-04-03 12:05:00,115.97,116.08,115.95,116.08,16035.0,104.0324,104.1311,104.0145,104.1311,16035.0
2018-04-03 12:10:00,116.08,116.16,115.97,116.11,10200.0,104.1311,104.2028,104.0324,104.158,10200.0
2018-04-03 12:15:00,116.05,116.12,116.02,116.02,5257.0,104.1042,104.167,104.0773,104.0773,5257.0
2018-04-03 12:20:00,116.01,116.06,115.98,116.0,40733.0,104.0683,104.1131,104.0414,104.0593,40733.0
2018-04-03 12:25:00,116.0,116.1,115.96,116.06,50810.0,104.0593,104.149,104.0234,104.1131,50810.0
2018-04-03 12:30:00,116.06,116.11,116.01,116.07,38908.0,104.1131,104.158,104.0683,104.1221,38908.0
2018-04-03 12:35:00,116.05,116.13,116.03,116.08,19946.0,104.1042,104.1759,104.0862,104.1311,19946.0
2018-04-03 12:40:00,116.06,116.15,116.05,116.09,17529.0,104.1131,104.1939,104.1042,104.1401,17529.0
2018-04-03 12:45:00,116.09,116.12,116.04,116.05,17020.0,104.1401,104.167,104.0952,104.1042,17020.0
2018-04-03 12:50:00,116.06,116.07,115.98,115.99,45400.0,104.1131,104.1221,104.0414,104.0503,45400.0
2018-04-03 12:55:00,115.98,116.0,115.93,116.0,10318.0,104.0414,104.0593,103.9965,104.0593,10318.0
2018-04-03 13:00:00,116.0,116.04,115.92,116.03,19807.0,104.0593,104.0952,103.9876,104.0862,19807.0
2018-04-03 13:05:00,116.04,116.05,116.0,116.0,22403.0,104.0952,104.1042,104.0593,104.0593,22403.0
2018-04-03 13:10:00,116.0,116.02,115.94,115.94,52720.0,104.0593,104.0773,104.0055,104.0055,52720.0
2018-04-03 13:15:00,115.96,116.01,115.94,115.96,11690.0,104.0234,104.0683,104.0055,104.0234,11690.0
2018-04-03 13:20:00,115.95,116.01,115.94,115.99,37993.0,104.0145,104.0683,104.0055,104.0503,37993.0
2018-04-03 13:25:00,115.99,116.0,115.93,115.96,14601.0,104.0503,104.0593,103.9965,104.0234,14601.0
2018-04-03 13:30:00,115.96,116.0,115.96,115.99,10189.0,104.0234,104.0593,104.0234,104.0503,10189.0
2018-04-03 13:35:00,116.0,116.01,115.93,115.97,16204.0,104.0593,104.0683,103.9965,104.0324,16204.0
2018-04-03 13:40:00,115.97,116.02,115.96,115.98,20987.0,104.0324,104.0773,104.0234,104.0414,20987.0
2018-04-03 13:45:00,115.98,116.01,115.96,115.99,13120.0,104.0414,104.0683,104.0234,104.0503,13120.0
2018-04-03 13:50:00,115.97,116.01,115.95,116.0,27180.0,104.0324,104.0683,104.0145,104.0593,27180.0
2018-04-03 13:55:00,116.0,116.02,115.9,115.91,67210.0,104.0593,104.0773,103.9696,103.9786,67210.0
2018-04-03 14:00:00,115.91,115.93,115.25,115.62,70902.0,103.9786,103.9965,103.3865,103.7184,70902.0
2018-04-03 14:05:00,115.72,116.0,115.61,115.66,32425.0,103.8081,104.0593,103.7095,103.7543,32425.0
2018-04-03 14:10:00,115.67,115.8,115.65,115.75,22826.0,103.7633,103.8799,103.7453,103.8351,22826.0
2018-04-03 14:15:00,115.75,115.77,115.62,115.62,35933.0,103.8351,103.853,103.7184,103.7184,35933.0
2018-04-03 14:20:00,115.66,115.73,115.46,115.63,25401.0,103.7543,103.8171,103.5749,103.7274,25401.0
2018-04-03 14:25:00,115.6,115.6,115.43,115.46,3268.0,103.7005,103.7005,103.548,103.5749,3268.0
2018-04-03 14:30:00,115.46,115.46,115.25,115.29,62798.0,103.5749,103.5749,103.3865,103.4224,62798.0
2018-04-03 14:35:00,115.25,115.47,115.23,115.47,35289.0,103.3865,103.5839,103.3686,103.5839,35289.0
2018-04-03 14:40:00,115.48,115.48,115.38,115.4,30197.0,103.5928,103.5928,103.5031,103.5211,30197.0
2018-04-03 14:45:00,115.4,115.7,115.39,115.69,30344.0,103.5211,103.7902,103.5121,103.7812,30344.0
2018-04-03 14:50:00,115.69,116.43,115.68,115.75,89076.0,103.7812,104.4451,103.7723,103.8351,89076.0
2018-04-03 14:55:00,115.82,116.04,115.81,116.02,51014.0,103.8978,104.0952,103.8889,104.0773,51014.0
2018-04-03 15:00:00,115.92,116.07,115.91,116.04,20773.0,103.9876,104.1221,103.9786,104.0952,20773.0
2018-04-03 15:05:00,116.0,116.19,115.99,116.17,37495.0,104.0593,104.2298,104.0503,104.2118,37495.0
2018-04-03 15:10:00,116.11,116.32,116.02,116.15,34629.0,104.158,104.3464,104.0773,104.1939,34629.0
2018-04-03 15:15:00,116.15,116.16,116.05,116.08,22053.0,104.1939,104.2028,104.1042,104.1311,22053.0
2018-04-03 15:20:00,116.1,116.17,116.08,116.14,36373.0,104.149,104.2118,104.1311,104.1849,36373.0
2018-04-03 15:25:00,116.16,116.27,116.1,116.22,15700.0,104.2028,104.3015,104.149,104.2567,15700.0
2018-04-03 15:30:00,116.22,116.22,116.1,116.15,30363.0,104.2567,104.2567,104.149,104.1939,30363.0
2018-04-03 15:35:00,116.15,116.17,116.08,116.15,41546.0,104.1939,104.2118,104.1311,104.1939,41546.0
2018-04-03 15:40:00,116.19,116.24,116.17,116.21,21275.0,104.2298,104.2746,104.2118,104.2477,21275.0
2018-04-03 15:45:00,116.21,116.26,116.02,116.11,85849.0,104.2477,104.2926,104.0773,104.158,85849.0
2018-04-03 15:50:00,116.11,116.27,116.09,116.12,122298.0,104.158,104.3015,104.1401,104.167,122298.0
2018-04-03 15:55:00,116.13,116.49,116.04,116.4,157015.0,104.1759,104.4989,104.0952,104.4181,157015.0
2018-04-04 09:30:00,115.2,115.75,115.01,115.4,45053.0,103.3417,103.8351,103.1712,103.5211,45053.0
2018-04-04 09:35:00,115.36,115.85,115.19,115.57,40168.0,103.4852,103.9248,103.3327,103.6736,40168.0
2018-04-04 09:40:00,115.64,115.77,115.54,115.77,18021.0,103.7364,103.853,103.6467,103.853,18021.0
2018-04-04 09:45:00,115.75,115.79,115.58,115.75,63438.0,103.8351,103.8709,103.6826,103.8351,63438.0
2018-04-04 09:50:00,115.75,115.94,115.74,115.76,41574.0,103.8351,104.0055,103.8261,103.844,41574.0
2018-04-04 09:55:00,115.75,115.92,115.72,115.89,19643.0,103.8351,103.9876,103.8081,103.9606,19643.0
2018-04-04 10:00:00,115.85,115.91,115.71,115.78,28707.0,103.9248,103.9786,103.7992,103.862,28707.0
2018-04-04 10:05:00,115.73,115.8,115.68,115.75,22089.0,103.8171,103.8799,103.7723,103.8351,22089.0
2018-04-04 10:10:00,115.75,115.81,115.65,115.67,21462.0,103.8351,103.8889,103.7453,103.7633,21462.0
2018-04-04 10:15:00,115.66,115.77,115.59,115.65,17035.0,103.7543,103.853,103.6915,103.7453,17035.0
2018-04-04 10:20:00,115.65,115.71,115.44,115.55,18556.0,103.7453,103.7992,103.557,103.6556,18556.0
2018-04-04 10:25:00,115.49,115.54,115.15,115.33,104166.0,103.6018,103.6467,103.2968,103.4583,104166.0
2018-04-04 10:30:00,115.33,115.52,115.33,115.42,26178.0,103.4583,103.6287,103.4583,103.539,26178.0
2018-04-04 10:35:00,115.4,115.49,115.36,115.36,17620.0,103.5211,103.6018,103.4852,103.4852,17620.0
2018-04-04 10:40:00,115.38,115.45,115.32,115.32,18258.0,103.5031,103.5659,103.4493,103.4493,18258.0
2018-04-04 10:45:00,115.32,115.42,115.3,115.38,55645.0,103.4493,103.539,103.4314,103.5031,55645.0
2018-04-04 10:50:00,115.38,115.39,115.3,115.31,33397.0,103.5031,103.5121,103.4314,103.4403,33397.0
2018-04-04 10:55:00,115.32,115.34,115.23,115.28,30762.0,103.4493,103.4673,103.3686,103.4134,30762.0
2018-04-04 11:00:00,115.3,115.4,115.29,115.32,23184.0,103.4314,103.5211,103.4224,103.4493,23184.0
2018-04-04 11:05:00,115.3,115.34,115.28,115.29,19650.0,103.4314,103.4673,103.4134,103.4224,19650.0
2018-04-04 11:10:00,115.3,115.31,115.14,115.19,20830.0,103.4314,103.4403,103.2878,103.3327,20830.0
2018-04-04 11:15:00,115.16,115.34,115.16,115.28,17196.0,103.3058,103.4673,103.3058,103.4134,17196.0
2018-04-04 11:20:00,115.28,115.5,115.28,115.46,19914.0,103.4134,103.6108,103.4134,103.5749,19914.0
2018-04-04 11:25:00,115.47,115.48,115.26,115.26,27125.0,103.5839,103.5928,103.3955,103.3955,27125.0
2018-04-04 11:30:00,115.28,115.44,115.22,115.39,23622.0,103.4134,103.557,103.3596,103.5121,23622.0
2018-04-04 11:35:00,115.4,115.46,115.37,115.44,18326.0,103.5211,103.5749,103.4942,103.557,18326.0
2018-04-04 11:40:00,115.43,115.43,115.36,115.39,14515.0,103.548,103.548,103.4852,103.5121,14515.0
2018-04-04 11:45:00,115.42,115.46,115.39,115.45,14680.0,103.539,103.5749,103.5121,103.5659,14680.0
2018-04-04 11:50:00,115.43,115.43,115.26,115.27,6644.0,103.548,103.548,103.3955,103.4045,6644.0
2018-04-04 11:55:00,115.28,115.3,115.15,115.18,10873.0,103.4134,103.4314,103.2968,103.3237,10873.0
2018-04-04 12:00:00,115.19,115.25,115.11,115.21,24868.0,103.3327,103.3865,103.2609,103.3506,24868.0
2018-04-04 12:05:00,115.21,115.21,114.89,115.01,53031.0,103.3506,103.3506,103.0636,103.1712,53031.0
2018-04-04 12:10:00,115.01,115.14,114.96,115.05,53091.0,103.1712,103.2878,103.1264,103.2071,53091.0
2018-04-04 12:15:00,115.04,115.1,114.97,115.01,13789.0,103.1981,103.252,103.1353,103.1712,13789.0
2018-04-04 12:20:00,115.02,115.03,114.9,114.9,35449.0,103.1802,103.1892,103.0725,103.0725,35449.0
2018-04-04 12:25:00,114.88,114.95,114.77,114.78,36528.0,103.0546,103.1174,102.9559,102.9649,36528.0
2018-04-04 12:30:00,114.77,114.89,114.56,114.88,142320.0,102.9559,103.0636,102.7675,103.0546,142320.0
2018-04-04 12:35:00,114.87,115.14,114.85,115.0,81036.0,103.0456,103.2878,103.0277,103.1623,81036.0
2018-04-04 12:40:00,115.01,115.06,115.0,115.01,33661.0,103.1712,103.2161,103.1623,103.1712,33661.0
2018-04-04 12:45:00,115.0,115.01,114.86,114.93,50926.0,103.1623,103.1712,103.0367,103.0995,50926.0
2018-04-04 12:50:00,114.9,114.99,114.87,114.96,16825.0,103.0725,103.1533,103.0456,103.1264,16825.0
2018-04-04 12:55:00,114.97,114.98,114.8,114.83,20125.0,103.1353,103.1443,102.9828,103.0098,20125.0
2018-04-04 13:00:00,114.8,114.95,114.72,114.79,70792.0,102.9828,103.1174,102.9111,102.9739,70792.0
2018-04-04 13:05:00,114.79,114.82,114.55,114.59,57219.0,102.9739,103.0008,102.7586,102.7945,57219.0
2018-04-04 13:10:00,114.61,114.7,114.5,114.64,43039.0,102.8124,102.8931,102.7137,102.8393,43039.0
2018-04-04 13:15:00,114.65,114.74,114.46,114.49,65746.0,102.8483,102.929,102.6778,102.7048,65746.0
2018-04-04 13:20:00,114.5,114.55,114.28,114.37,80157.0,102.7137,102.7586,102.5164,102.5971,80157.0
2018-04-04 13:25:00,114.37,114.37,113.77,114.06,111233.0,102.5971,102.5971,102.0589,102.319,111233.0
2018-04-04 13:30:00,114.07,114.31,114.05,114.3,158051.0,102.328,102.5433,102.31,102.5343,158051.0
2018-04-04 13:35:00,114.31,114.67,114.3,114.66,81449.0,102.5433,102.8662,102.5343,102.8573,81449.0
2018-04-04 13:40:00,114.64,114.69,114.46,114.53,41978.0,102.8393,102.8842,102.6778,102.7406,41978.0
2018-04-04 13:45:00,114.53,114.54,114.35,114.35,38305.0,102.7406,102.7496,102.5792,102.5792,38305.0
2018-04-04 13:50:00,114.35,114.39,114.19,114.26,43373.0,102.5792,102.615,102.4356,102.4984,43373.0
2018-04-04 13:55:00,114.27,114.34,114.24,114.29,22360.0,102.5074,102.5702,102.4805,102.5253,22360.0
2018-04-04 14:00:00,114.32,114.32,114.26,114.3,27700.0,102.5523,102.5523,102.4984,102.5343,27700.0
2018-04-04 14:05:00,114.33,114.59,114.32,114.47,41379.0,102.5612,102.7945,102.5523,102.6868,41379.0
2018-04-04 14:10:00,114.5,114.5,114.41,114.48,10928.0,102.7137,102.7137,102.633,102.6958,10928.0
2018-04-04 14:15:00,114.49,114.53,114.24,114.27,78611.0,102.7048,102.7406,102.4805,102.5074,78611.0
2018-04-04 14:20:00,114.29,114.4,114.22,114.38,47122.0,102.5253,102.624,102.4625,102.6061,47122.0
2018-04-04 14:25:00,114.38,114.42,114.31,114.42,24777.0,102.6061,102.642,102.5433,102.642,24777.0
2018-04-04 14:30:00,114.42,114.7,114.41,114.65,49629.0,102.642,102.8931,102.633,102.8483,49629.0
2018-04-04 14:35:00,114.65,114.83,114.6,114.64,68077.0,102.8483,103.0098,102.8034,102.8393,68077.0
2018-04-04 14:40:00,114.64,114.89,114.6,114.85,31875.0,102.8393,103.0636,102.8034,103.0277,31875.0
2018-04-04 14:45:00,114.84,114.84,114.58,114.59,15143.0,103.0187,103.0187,102.7855,102.7945,15143.0
2018-04-04 14:50:00,114.57,114.78,114.53,114.68,24213.0,102.7765,102.9649,102.7406,102.8752,24213.0
2018-04-04 14:55:00,114.69,114.69,114.56,114.59,15270.0,102.8842,102.8842,102.7675,102.7945,15270.0
2018-04-04 15:00:00,114.6,114.72,114.6,114.7,23046.0,102.8034,102.9111,102.8034,102.8931,23046.0
2018-04-04 15:05:00,114.67,114.8,114.65,114.76,63959.0,102.8662,102.9828,102.8483,102.947,63959.0
2018-04-04 15:10:00,114.76,114.79,114.7,114.73,42210.0,102.947,102.9739,102.8931,102.92,42210.0
2018-04-04 15:15:00,114.72,114.84,114.68,114.75,39299.0,102.9111,103.0187,102.8752,102.938,39299.0
2018-04-04 15:20:00,114.74,114.75,114.63,114.69,38338.0,102.929,102.938,102.8303,102.8842,38338.0
2018-04-04 15:25:00,114.7,114.81,114.69,114.8,39634.0,102.8931,102.9918,102.8842,102.9828,39634.0
2018-04-04 15:30:00,114.8,114.91,114.8,114.91,62430.0,102.9828,103.0815,102.9828,103.0815,62430.0
2018-04-04 15:35:00,114.91,114.91,114.89,114.91,45456.0,103.0815,103.0815,103.0636,103.0815,45456.0
2018-04-04 15:40:00,114.91,115.07,114.9,115.07,134220.0,103.0815,103.225,103.0725,103.225,134220.0
2018-04-04 15:45:00,115.07,115.15,115.0,115.15,86798.0,103.225,103.2968,103.1623,103.2968,86798.0
2018-04-04 15:50:00,115.15,115.3,115.14,115.25,283444.0,103.2968,103.4314,103.2878,103.3865,283444.0
2018-04-04 15:55:00,115.24,115.5,115.19,115.38,434339.0,103.3775,103.6108,103.3327,103.5031,434339.0
2018-04-05 09:30:00,115.29,115.68,115.26,115.5,63140.0,103.4224,103.7723,103.3955,103.6108,63140.0
2018-04-05 09:35:00,115.55,115.55,115.3,115.45,47074.0,103.6556,103.6556,103.4314,103.5659,47074.0
2018-04-05 09:40:00,115.41,116.15,115.37,115.72,439514.0,103.53,104.1939,103.4942,103.8081,439514.0
2018-04-05 09:45:00,115.72,115.72,115.3,115.41,98107.0,103.8081,103.8081,103.4314,103.53,98107.0
2018-04-05 09:50:00,115.41,115.63,115.4,115.63,122486.0,103.53,103.7274,103.5211,103.7274,122486.0
2018-04-05 09:55:00,115.63,115.68,115.46,115.5,213292.0,103.7274,103.7723,103.5749,103.6108,213292.0
2018-04-05 10:00:00,115.51,115.79,115.5,115.77,298425.0,103.6198,103.8709,103.6108,103.853,298425.0
2018-04-05 10:05:00,115.75,115.8,115.66,115.71,91198.0,103.8351,103.8799,103.7543,103.7992,91198.0
2018-04-05 10:10:00,115.71,115.81,115.61,115.63,87164.0,103.7992,103.8889,103.7095,103.7274,87164.0
2018-04-05 10:15:00,115.64,115.76,115.54,115.54,34142.0,103.7364,103.844,103.6467,103.6467,34142.0
2018-04-05 10:20:00,115.54,115.66,115.42,115.42,20708.0,103.6467,103.7543,103.539,103.539,20708.0
2018-04-05 10:25:00,115.42,115.53,115.32,115.4,47195.0,103.539,103.6377,103.4493,103.5211,47195.0
2018-04-05 10:30:00,115.4,115.49,115.35,115.44,37669.0,103.5211,103.6018,103.4762,103.557,37669.0
2018-04-05 10:35:00,115.44,115.47,115.37,115.43,23071.0,103.557,103.5839,103.4942,103.548,23071.0
2018-04-05 10:40:00,115.46,115.5,115.43,115.5,20281.0,103.5749,103.6108,103.548,103.6108,20281.0
2018-04-05 10:45:00,115.5,115.5,115.43,115.44,18350.0,103.6108,103.6108,103.548,103.557,18350.0
2018-04-05 10:50:00,115.44,115.51,115.44,115.5,72595.0,103.557,103.6198,103.557,103.6108,72595.0
2018-04-05 10:55:00,115.5,115.58,115.36,115.41,67840.0,103.6108,103.6826,103.4852,103.53,67840.0
2018-04-05 11:00:00,115.41,115.51,115.38,115.5,7865.0,103.53,103.6198,103.5031,103.6108,7865.0
2018-04-05 11:05:00,115.47,115.6,115.47,115.52,15831.0,103.5839,103.7005,103.5839,103.6287,15831.0
2018-04-05 11:10:00,115.52,115.64,115.5,115.56,64999.0,103.6287,103.7364,103.6108,103.6646,64999.0
2018-04-05 11:15:00,115.56,115.57,115.51,115.55,11663.0,103.6646,103.6736,103.6198,103.6556,11663.0
2018-04-05 11:20:00,115.59,115.61,115.52,115.53,4155.0,103.6915,103.7095,103.6287,103.6377,4155.0
2018-04-05 11:25:00,115.54,115.54,115.36,115.39,16598.0,103.6467,103.6467,103.4852,103.5121,16598.0
2018-04-05 11:30:00,115.39,115.44,115.12,115.23,36025.0,103.5121,103.557,103.2699,103.3686,36025.0
2018-04-05 11:35:00,115.25,115.39,115.17,115.2,34148.0,103.3865,103.5121,103.3148,103.3417,34148.0
2018-04-05 11:40:00,115.22,115.27,115.1,115.13,32810.0,103.3596,103.4045,103.252,103.2789,32810.0
2018-04-05 11:45:00,115.08,115.09,114.64,114.89,79620.0,103.234,103.243,102.8393,103.0636,79620.0
2018-04-05 11:50:00,114.88,115.09,114.87,115.09,32485.0,103.0546,103.243,103.0456,103.243,32485.0
2018-04-05 11:55:00,115.07,115.28,115.05,115.12,68377.0,103.225,103.4134,103.2071,103.2699,68377.0
2018-04-05 12:00:00,115.16,115.22,115.07,115.22,9266.0,103.3058,103.3596,103.225,103.3596,9266.0
2018-04-05 12:05:00,115.21,115.21,115.11,115.11,28164.0,103.3506,103.3506,103.2609,103.2609,28164.0
2018-04-05 12:10:00,115.11,115.21,115.04,115.13,46086.0,103.2609,103.3506,103.1981,103.2789,46086.0
2018-04-05 12:15:00,115.13,115.13,114.95,115.05,20555.0,103.2789,103.2789,103.1174,103.2071,20555.0
2018-04-05 12:20:00,115.05,115.09,114.95,115.06,5634.0,103.2071,103.243,103.1174,103.2161,5634.0
2018-04-05 12:25:00,115.09,115.09,114.9,114.9,44703.0,103.243,103.243,103.0725,103.0725,44703.0
2018-04-05 12:30:00,114.89,114.95,114.81,114.82,9402.0,103.0636,103.1174,102.9918,103.0008,9402.0
2018-04-05 12:35:00,114.77,114.8,114.7,114.71,6907.0,102.9559,102.9828,102.8931,102.9021,6907.0
2018-04-05 12:40:00,114.73,114.76,114.46,114.73,54608.0,102.92,102.947,102.6778,102.92,54608.0
2018-04-05 12:45:00,114.73,114.78,114.7,114.74,14272.0,102.92,102.9649,102.8931,102.929,14272.0
2018-04-05 12:50:00,114.74,114.82,114.67,114.68,32415.0,102.929,103.0008,102.8662,102.8752,32415.0
2018-04-05 12:55:00,114.68,114.84,114.68,114.8,8481.0,102.8752,103.0187,102.8752,102.9828,8481.0
2018-04-05 13:00:00,114.8,114.92,114.79,114.83,34700.0,102.9828,103.0905,102.9739,103.0098,34700.0
2018-04-05 13:05:00,114.83,114.83,114.64,114.64,20165.0,103.0098,103.0098,102.8393,102.8393,20165.0
2018-04-05 13:10:00,114.65,114.72,114.57,114.59,18659.0,102.8483,102.9111,102.7765,102.7945,18659.0
2018-04-05 13:15:00,114.6,114.66,114.53,114.54,44150.0,102.8034,102.8573,102.7406,102.7496,44150.0
2018-04-05 13:20:00,114.53,114.6,114.5,114.56,10706.0,102.7406,102.8034,102.7137,102.7675,10706.0
2018-04-05 13:25:00,114.57,114.7,114.48,114.54,36336.0,102.7765,102.8931,102.6958,102.7496,36336.0
2018-04-05 13:30:00,114.64,114.67,114.55,114.67,3458.0,102.8393,102.8662,102.7586,102.8662,3458.0
2018-04-05 13:35:00,114.65,114.67,114.51,114.51,26087.0,102.8483,102.8662,102.7227,102.7227,26087.0
2018-04-05 13:40:00,114.51,114.53,114.22,114.5,62832.0,102.7227,102.7406,102.4625,102.7137,62832.0
2018-04-05 13:45:00,114.5,114.58,114.47,114.57,31742.0,102.7137,102.7855,102.6868,102.7765,31742.0
2018-04-05 13:50:00,114.59,114.73,114.58,114.64,31778.0,102.7945,102.92,102.7855,102.8393,31778.0
2018-04-05 13:55:00,114.62,114.81,114.58,114.73,31924.0,102.8214,102.9918,102.7855,102.92,31924.0
2018-04-05 14:00:00,114.73,114.78,114.7,114.76,10753.0,102.92,102.9649,102.8931,102.947,10753.0
2018-04-05 14:05:00,114.75,114.79,114.71,114.75,7055.0,102.938,102.9739,102.9021,102.938,7055.0
2018-04-05 14:10:00,114.73,114.82,114.73,114.81,30900.0,102.92,103.0008,102.92,102.9918,30900.0
2018-04-05 14:15:00,114.81,114.86,114.8,114.84,34637.0,102.9918,103.0367,102.9828,103.0187,34637.0
2018-04-05 14:20:00,114.91,114.91,114.69,114.7,12251.0,103.0815,103.0815,102.8842,102.8931,12251.0
2018-04-05 14:25:00,114.71,114.8,114.7,114.76,9851.0,102.9021,102.9828,102.8931,102.947,9851.0
2018-04-05 14:30:00,114.79,114.89,114.73,114.87,10399.0,102.9739,103.0636,102.92,103.0456,10399.0
2018-04-05 14:35:00,114.89,114.93,114.83,114.93,17460.0,103.0636,103.0995,103.0098,103.0995,17460.0
2018-04-05 14:40:00,114.91,114.94,114.87,114.91,21320.0,103.0815,103.1084,103.0456,103.0815,21320.0
2018-04-05 14:45:00,114.9,114.95,114.89,114.89,8659.0,103.0725,103.1174,103.0636,103.0636,8659.0
2018-04-05 14:50:00,114.88,115.01,114.87,114.95,56546.0,103.0546,103.1712,103.0456,103.1174,56546.0
2018-04-05 14:55:00,114.95,114.98,114.9,114.92,45581.0,103.1174,103.1443,103.0725,103.0905,45581.0
2018-04-05 15:00:00,114.94,114.96,114.93,114.94,10793.0,103.1084,103.1264,103.0995,103.1084,10793.0
2018-04-05 15:05:00,114.93,114.98,114.9,114.97,16179.0,103.0995,103.1443,103.0725,103.1353,16179.0
2018-04-05 15:10:00,114.98,115.11,114.91,115.03,69346.0,103.1443,103.2609,103.0815,103.1892,69346.0
2018-04-05 15:15:00,115.02,115.12,115.02,115.03,48107.0,103.1802,103.2699,103.1802,103.1892,48107.0
2018-04-05 15:20:00,115.06,115.1,114.98,114.98,62236.0,103.2161,103.252,103.1443,103.1443,62236.0
2018-04-05 15:25:00,115.0,115.02,114.83,114.88,25728.0,103.1623,103.1802,103.0098,103.0546,25728.0
2018-04-05 15:30:00,114.88,114.92,114.76,114.8,17083.0,103.0546,103.0905,102.947,102.9828,17083.0
2018-04-05 15:35:00,114.81,114.9,114.76,114.76,41168.0,102.9918,103.0725,102.947,102.947,41168.0
2018-04-05 15:40:00,114.76,114.91,114.75,114.78,42376.0,102.947,103.0815,102.938,102.9649,42376.0
2018-04-05 15:45:00,114.77,115.11,114.77,115.1,80820.0,102.9559,103.2609,102.9559,103.252,80820.0
2018-04-05 15:50:00,115.09,115.09,114.94,114.99,88778.0,103.243,103.243,103.1084,103.1533,88778.0
2018-04-05 15:55:00,114.97,115.12,114.75,114.78,103370.0,103.1353,103.2699,102.938,102.9649,103370.0
2018-04-06 09:30:00,114.24,114.41,113.78,114.34,155444.0,102.4805,102.633,102.0678,102.5702,155444.0
2018-04-06 09:35:00,114.35,114.5,114.3,114.46,124400.0,102.5792,102.7137,102.5343,102.6778,124400.0
2018-04-06 09:40:00,114.46,114.8,114.31,114.68,126196.0,102.6778,102.9828,102.5433,102.8752,126196.0
2018-04-06 09:45:00,114.69,114.69,114.48,114.57,46448.0,102.8842,102.8842,102.6958,102.7765,46448.0
2018-04-06 09:50:00,114.57,114.57,114.27,114.27,97238.0,102.7765,102.7765,102.5074,102.5074,97238.0
2018-04-06 09:55:00,114.27,114.37,114.23,114.37,29147.0,102.5074,102.5971,102.4715,102.5971,29147.0
2018-04-06 10:00:00,114.37,114.4,114.19,114.29,41922.0,102.5971,102.624,102.4356,102.5253,41922.0
2018-04-06 10:05:00,114.29,114.62,114.26,114.49,177541.0,102.5253,102.8214,102.4984,102.7048,177541.0
2018-04-06 10:10:00,114.49,114.58,114.25,114.25,67608.0,102.7048,102.7855,102.4895,102.4895,67608.0
2018-04-06 10:15:00,114.31,114.39,114.18,114.2,27129.0,102.5433,102.615,102.4267,102.4446,27129.0
2018-04-06 10:20:00,114.2,114.38,114.18,114.3,15593.0,102.4446,102.6061,102.4267,102.5343,15593.0
2018-04-06 10:25:00,114.3,114.3,114.13,114.13,22768.0,102.5343,102.5343,102.3818,102.3818,22768.0
2018-04-06 10:30:00,114.13,114.15,114.03,114.09,61404.0,102.3818,102.3998,102.2921,102.3459,61404.0
2018-04-06 10:35:00,114.09,114.19,114.07,114.07,46510.0,102.3459,102.4356,102.328,102.328,46510.0
2018-04-06 10:40:00,114.06,114.07,114.0,114.0,54059.0,102.319,102.328,102.2652,102.2652,54059.0
2018-04-06 10:45:00,114.0,114.04,113.99,114.01,58817.0,102.2652,102.3011,102.2562,102.2742,58817.0
2018-04-06 10:50:00,114.01,114.03,114.0,114.01,24185.0,102.2742,102.2921,102.2652,102.2742,24185.0
2018-04-06 10:55:00,114.01,114.08,114.0,114.06,17739.0,102.2742,102.337,102.2652,102.319,17739.0
2018-04-06 11:00:00,114.05,114.07,113.99,114.02,38395.0,102.31,102.328,102.2562,102.2831,38395.0
2018-04-06 11:05:00,114.02,114.04,114.0,114.02,27063.0,102.2831,102.3011,102.2652,102.2831,27063.0
2018-04-06 11:10:00,114.02,114.14,114.0,114.1,45400.0,102.2831,102.3908,102.2652,102.3549,45400.0
2018-04-06 11:15:00,114.1,114.16,114.07,114.11,16490.0,102.3549,102.4087,102.328,102.3639,16490.0
2018-04-06 11:20:00,114.12,114.17,114.04,114.1,32795.0,102.3728,102.4177,102.3011,102.3549,32795.0
2018-04-06 11:25:00,114.1,114.18,114.06,114.13,26395.0,102.3549,102.4267,102.319,102.3818,26395.0
2018-04-06 11:30:00,114.13,114.36,114.1,114.17,28166.0,102.3818,102.5881,102.3549,102.4177,28166.0
2018-04-06 11:35:00,114.22,114.22,114.17,114.22,8235.0,102.4625,102.4625,102.4177,102.4625,8235.0
2018-04-06 11:40:00,114.31,114.32,114.21,114.21,19806.0,102.5433,102.5523,102.4536,102.4536,19806.0
2018-04-06 11:45:00,114.19,114.22,114.13,114.19,11141.0,102.4356,102.4625,102.3818,102.4356,11141.0
2018-04-06 11:50:00,114.18,114.23,114.14,114.21,8950.0,102.4267,102.4715,102.3908,102.4536,8950.0
2018-04-06 11:55:00,114.22,114.3,114.21,114.25,35188.0,102.4625,102.5343,102.4536,102.4895,35188.0
2018-04-06 12:00:00,114.27,114.31,114.27,114.3,6715.0,102.5074,102.5433,102.5074,102.5343,6715.0
2018-04-06 12:05:00,114.3,114.33,114.28,114.3,7567.0,102.5343,102.5612,102.5164,102.5343,7567.0
2018-04-06 12:10:00,114.26,114.29,114.24,114.27,8279.0,102.4984,102.5253,102.4805,102.5074,8279.0
2018-04-06 12:15:00,114.27,114.32,114.26,114.3,21694.0,102.5074,102.5523,102.4984,102.5343,21694.0
2018-04-06 12:20:00,114.29,114.3,114.23,114.27,11619.0,102.5253,102.5343,102.4715,102.5074,11619.0
2018-04-06 12:25:00,114.28,114.35,114.27,114.31,31073.0,102.5164,102.5792,102.5074,102.5433,31073.0
2018-04-06 12:30:00,114.31,114.31,114.23,114.25,31224.0,102.5433,102.5433,102.4715,102.4895,31224.0
2018-04-06 12:35:00,114.25,114.38,114.25,114.32,38672.0,102.4895,102.6061,102.4895,102.5523,38672.0
2018-04-06 12:40:00,114.34,114.42,114.33,114.42,42093.0,102.5702,102.642,102.5612,102.642,42093.0
2018-04-06 12:45:00,114.42,114.49,114.31,114.36,72533.0,102.642,102.7048,102.5433,102.5881,72533.0
2018-04-06 12:50:00,114.34,114.35,114.22,114.22,5243.0,102.5702,102.5792,102.4625,102.4625,5243.0
2018-04-06 12:55:00,114.22,114.25,114.02,114.21,13861.0,102.4625,102.4895,102.2831,102.4536,13861.0
2018-04-06 13:00:00,114.23,114.23,114.13,114.18,2500.0,102.4715,102.4715,102.3818,102.4267,2500.0
2018-04-06 13:05:00,114.13,114.27,114.05,114.27,12499.0,102.3818,102.5074,102.31,102.5074,12499.0
2018-04-06 13:10:00,114.25,114.28,114.14,114.2,10809.0,102.4895,102.5164,102.3908,102.4446,10809.0
2018-04-06 13:15:00,114.21,114.33,114.2,114.27,12464.0,102.4536,102.5612,102.4446,102.5074,12464.0
2018-04-06 13:20:00,114.29,114.29,114.2,114.24,5304.0,102.5253,102.5253,102.4446,102.4805,5304.0
2018-04-06 13:25:00,114.24,114.36,114.24,114.3,28041.0,102.4805,102.5881,102.4805,102.5343,28041.0
2018-04-06 13:30:00,114.31,114.38,114.3,114.32,15900.0,102.5433,102.6061,102.5343,102.5523,15900.0
2018-04-06 13:35:00,114.32,114.34,114.3,114.33,8859.0,102.5523,102.5702,102.5343,102.5612,8859.0
2018-04-06 13:40:00,114.3,114.34,114.28,114.34,11400.0,102.5343,102.5702,102.5164,102.5702,11400.0
2018-04-06 13:45:00,114.34,114.48,114.31,114.34,15841.0,102.5702,102.6958,102.5433,102.5702,15841.0
2018-04-06 13:50:00,114.31,114.32,114.2,114.21,85899.0,102.5433,102.5523,102.4446,102.4536,85899.0
2018-04-06 13:55:00,114.19,114.22,114.0,114.11,44457.0,102.4356,102.4625,102.2652,102.3639,44457.0
2018-04-06 14:00:00,114.09,114.16,114.01,114.15,40259.0,102.3459,102.4087,102.2742,102.3998,40259.0
2018-04-06 14:05:00,114.12,114.14,113.89,113.92,146328.0,102.3728,102.3908,102.1665,102.1934,146328.0
2018-04-06 14:10:00,113.95,114.1,113.9,114.07,28407.0,102.2203,102.3549,102.1755,102.328,28407.0
2018-04-06 14:15:00,114.08,114.1,113.98,114.01,16098.0,102.337,102.3549,102.2472,102.2742,16098.0
2018-04-06 14:20:00,114.0,114.07,114.0,114.04,15858.0,102.2652,102.328,102.2652,102.3011,15858.0
2018-04-06 14:25:00,114.02,114.08,113.99,114.08,38170.0,102.2831,102.337,102.2562,102.337,38170.0
2018-04-06 14:30:00,114.07,114.1,113.96,113.98,61880.0,102.328,102.3549,102.2293,102.2472,61880.0
2018-04-06 14:35:00,114.0,114.06,113.78,113.8,67370.0,102.2652,102.319,102.0678,102.0858,67370.0
2018-04-06 14:40:00,113.81,113.93,113.77,113.84,58701.0,102.0947,102.2024,102.0589,102.1217,58701.0
2018-04-06 14:45:00,113.84,113.92,113.75,113.81,65074.0,102.1217,102.1934,102.0409,102.0947,65074.0
2018-04-06 14:50:00,113.79,113.83,113.75,113.81,35606.0,102.0768,102.1127,102.0409,102.0947,35606.0
2018-04-06 14:55:00,113.82,113.91,113.78,113.81,14000.0,102.1037,102.1845,102.0678,102.0947,14000.0
2018-04-06 15:00:00,113.88,113.95,113.85,113.87,39555.0,102.1575,102.2203,102.1306,102.1486,39555.0
2018-04-06 15:05:00,113.86,113.87,113.77,113.77,36992.0,102.1396,102.1486,102.0589,102.0589,36992.0
2018-04-06 15:10:00,113.79,113.89,113.7,113.88,57322.0,102.0768,102.1665,101.9961,102.1575,57322.0
2018-04-06 15:15:00,113.88,113.93,113.79,113.81,45900.0,102.1575,102.2024,102.0768,102.0947,45900.0
2018-04-06 15:20:00,113.79,113.84,113.73,113.76,34190.0,102.0768,102.1217,102.023,102.0499,34190.0
2018-04-06 15:25:00,113.77,113.82,113.72,113.75,26072.0,102.0589,102.1037,102.014,102.0409,26072.0
2018-04-06 15:30:00,113.76,113.87,113.75,113.86,14280.0,102.0499,102.1486,102.0409,102.1396,14280.0
2018-04-06 15:35:00,113.85,113.9,113.8,113.89,37391.0,102.1306,102.1755,102.0858,102.1665,37391.0
2018-04-06 15:40:00,113.89,113.89,113.69,113.74,28359.0,102.1665,102.1665,101.9871,102.032,28359.0
2018-04-06 15:45:00,113.74,113.79,113.5,113.51,46681.0,102.032,102.0768,101.8167,101.8256,46681.0
2018-04-06 15:50:00,113.51,113.85,113.51,113.78,54355.0,101.8256,102.1306,101.8256,102.0678,54355.0
2018-04-06 15:55:00,113.78,113.8,113.38,113.74,107123.0,102.0678,102.0858,101.709,102.032,107123.0
2018-04-09 09:30:00,114.32,114.46,114.0,114.2,23216.0,102.5523,102.6778,102.2652,102.4446,23216.0
2018-04-09 09:35:00,114.2,114.28,113.91,113.91,15159.0,102.4446,102.5164,102.1845,102.1845,15159.0
2018-04-09 09:40:00,113.91,114.17,113.9,113.94,13212.0,102.1845,102.4177,102.1755,102.2114,13212.0
2018-04-09 09:45:00,113.94,114.01,113.82,113.96,27589.0,102.2114,102.2742,102.1037,102.2293,27589.0
2018-04-09 09:50:00,113.97,114.0,113.83,113.99,26225.0,102.2383,102.2652,102.1127,102.2562,26225.0
2018-04-09 09:55:00,113.98,114.15,113.95,114.1,23109.0,102.2472,102.3998,102.2203,102.3549,23109.0
2018-04-09 10:00:00,114.13,114.16,114.04,114.08,38989.0,102.3818,102.4087,102.3011,102.337,38989.0
2018-04-09 10:05:00,114.09,114.13,114.0,114.05,49297.0,102.3459,102.3818,102.2652,102.31,49297.0
2018-04-09 10:10:00,114.07,114.08,113.99,113.99,10792.0,102.328,102.337,102.2562,102.2562,10792.0
2018-04-09 10:15:00,113.96,114.04,113.92,113.95,14007.0,102.2293,102.3011,102.1934,102.2203,14007.0
2018-04-09 10:20:00,113.97,114.02,113.92,114.0,84659.0,102.2383,102.2831,102.1934,102.2652,84659.0
2018-04-09 10:25:00,114.02,114.06,113.98,114.04,14754.0,102.2831,102.319,102.2472,102.3011,14754.0
2018-04-09 10:30:00,114.02,114.06,113.98,114.01,18667.0,102.2831,102.319,102.2472,102.2742,18667.0
2018-04-09 10:35:00,114.01,114.06,113.99,114.03,40259.0,102.2742,102.319,102.2562,102.2921,40259.0
2018-04-09 10:40:00,114.01,114.06,113.96,113.96,30098.0,102.2742,102.319,102.2293,102.2293,30098.0
2018-04-09 10:45:00,113.97,114.07,113.97,114.0,14871.0,102.2383,102.328,102.2383,102.2652,14871.0
2018-04-09 10:50:00,114.02,114.03,113.95,113.95,6801.0,102.2831,102.2921,102.2203,102.2203,6801.0
2018-04-09 10:55:00,113.96,113.96,113.87,113.93,29810.0,102.2293,102.2293,102.1486,102.2024,29810.0
2018-04-09 11:00:00,113.95,113.95,113.89,113.9,16154.0,102.2203,102.2203,102.1665,102.1755,16154.0
2018-04-09 11:05:00,113.88,113.89,113.81,113.86,16167.0,102.1575,102.1665,102.0947,102.1396,16167.0
2018-04-09 11:10:00,113.85,113.87,113.66,113.75,33209.0,102.1306,102.1486,101.9602,102.0409,33209.0
2018-04-09 11:15:00,113.75,113.78,113.73,113.73,7360.0,102.0409,102.0678,102.023,102.023,7360.0
2018-04-09 11:20:00,113.73,113.75,113.7,113.72,32693.0,102.023,102.0409,101.9961,102.014,32693.0
2018-04-09 11:25:00,113.71,113.72,113.65,113.66,33453.0,102.005,102.014,101.9512,101.9602,33453.0
2018-04-09 11:30:00,113.65,113.99,113.65,113.94,54294.0,101.9512,102.2562,101.9512,102.2114,54294.0
2018-04-09 11:35:00,113.95,113.95,113.89,113.92,39880.0,102.2203,102.2203,102.1665,102.1934,39880.0
2018-04-09 11:40:00,113.91,113.94,113.89,113.9,6481.0,102.1845,102.2114,102.1665,102.1755,6481.0
2018-04-09 11:45:00,113.91,113.96,113.91,113.95,10372.0,102.1845,102.2293,102.1845,102.2203,10372.0
2018-04-09 11:50:00,113.95,114.06,113.95,114.0,36333.0,102.2203,102.319,102.2203,102.2652,36333.0
2018-04-09 11:55:00,114.0,114.09,113.99,114.06,27343.0,102.2652,102.3459,102.2562,102.319,27343.0
2018-04-09 12:00:00,114.05,114.1,114.0,114.07,36214.0,102.31,102.3549,102.2652,102.328,36214.0
2018-04-09 12:05:00,114.05,114.07,114.01,114.04,26579.0,102.31,102.328,102.2742,102.3011,26579.0
2018-04-09 12:10:00,114.04,114.1,114.01,114.1,21873.0,102.3011,102.3549,102.2742,102.3549,21873.0
2018-04-09 12:15:00,114.1,114.15,114.06,114.07,20017.0,102.3549,102.3998,102.319,102.328,20017.0
2018-04-09 12:20:00,114.05,114.09,113.99,114.05,43449.0,102.31,102.3459,102.2562,102.31,43449.0
2018-04-09 12:25:00,114.05,114.09,114.0,114.01,61651.0,102.31,102.3459,102.2652,102.2742,61651.0
2018-04-09 12:30:00,114.01,114.04,113.98,114.02,12505.0,102.2742,102.3011,102.2472,102.2831,12505.0
2018-04-09 12:35:00,114.03,114.06,113.99,114.0,42857.0,102.2921,102.319,102.2562,102.2652,42857.0
2018-04-09 12:40:00,114.0,114.08,113.94,114.07,24577.0,102.2652,102.337,102.2114,102.328,24577.0
2018-04-09 12:45:00,114.07,114.15,114.03,114.13,24516.0,102.328,102.3998,102.2921,102.3818,24516.0
2018-04-09 12:50:00,114.14,114.15,114.08,114.08,7800.0,102.3908,102.3998,102.337,102.337,7800.0
2018-04-09 12:55:00,114.07,114.15,114.06,114.11,24578.0,102.328,102.3998,102.319,102.3639,24578.0
2018-04-09 13:00:00,114.12,114.16,114.1,114.16,38853.0,102.3728,102.4087,102.3549,102.4087,38853.0
2018-04-09 13:05:00,114.14,114.22,114.14,114.22,23109.0,102.3908,102.4625,102.3908,102.4625,23109.0
2018-04-09 13:10:00,114.21,114.24,114.14,114.24,23399.0,102.4536,102.4805,102.3908,102.4805,23399.0
2018-04-09 13:15:00,114.24,114.3,114.22,114.3,55811.0,102.4805,102.5343,102.4625,102.5343,55811.0
2018-04-09 13:20:00,114.29,114.4,114.29,114.4,57378.0,102.5253,102.624,102.5253,102.624,57378.0
2018-04-09 13:25:00,114.4,114.49,114.33,114.38,44890.0,102.624,102.7048,102.5612,102.6061,44890.0
2018-04-09 13:30:00,114.37,114.5,114.36,114.44,52190.0,102.5971,102.7137,102.5881,102.6599,52190.0
2018-04-09 13:35:00,114.43,114.45,114.3,114.45,17263.0,102.6509,102.6689,102.5343,102.6689,17263.0
2018-04-09 13:40:00,114.45,114.49,114.32,114.32,26907.0,102.6689,102.7048,102.5523,102.5523,26907.0
2018-04-09 13:45:00,114.34,114.44,114.31,114.32,32645.0,102.5702,102.6599,102.5433,102.5523,32645.0
2018-04-09 13:50:00,114.32,114.45,114.31,114.42,40105.0,102.5523,102.6689,102.5433,102.642,40105.0
2018-04-09 13:55:00,114.43,114.57,114.43,114.51,76090.0,102.6509,102.7765,102.6509,102.7227,76090.0
2018-04-09 14:00:00,114.5,114.51,114.46,114.48,17851.0,102.7137,102.7227,102.6778,102.6958,17851.0
2018-04-09 14:05:00,114.48,114.62,114.39,114.61,95561.0,102.6958,102.8214,102.615,102.8124,95561.0
2018-04-09 14:10:00,114.61,114.69,114.48,114.68,48956.0,102.8124,102.8842,102.6958,102.8752,48956.0
2018-04-09 14:15:00,114.69,114.69,114.52,114.62,73156.0,102.8842,102.8842,102.7317,102.8214,73156.0
2018-04-09 14:20:00,114.62,114.65,114.38,114.55,46248.0,102.8214,102.8483,102.6061,102.7586,46248.0
2018-04-09 14:25:00,114.55,114.68,114.48,114.65,54947.0,102.7586,102.8752,102.6958,102.8483,54947.0
2018-04-09 14:30:00,114.64,114.7,114.57,114.67,45160.0,102.8393,102.8931,102.7765,102.8662,45160.0
2018-04-09 14:35:00,114.66,114.67,114.53,114.56,21678.0,102.8573,102.8662,102.7406,102.7675,21678.0
2018-04-09 14:40:00,114.59,114.6,114.44,114.54,50144.0,102.7945,102.8034,102.6599,102.7496,50144.0
2018-04-09 14:45:00,114.53,114.6,114.53,114.59,22754.0,102.7406,102.8034,102.7406,102.7945,22754.0
2018-04-09 14:50:00,114.6,114.69,114.53,114.69,79464.0,102.8034,102.8842,102.7406,102.8842,79464.0
2018-04-09 14:55:00,114.69,114.75,114.64,114.72,34632.0,102.8842,102.938,102.8393,102.9111,34632.0
2018-04-09 15:00:00,114.74,114.74,114.44,114.48,83701.0,102.929,102.929,102.6599,102.6958,83701.0
2018-04-09 15:05:00,114.49,114.5,114.31,114.41,44850.0,102.7048,102.7137,102.5433,102.633,44850.0
2018-04-09 15:10:00,114.42,114.43,114.15,114.15,29308.0,102.642,102.6509,102.3998,102.3998,29308.0
2018-04-09 15:15:00,114.15,114.29,114.14,114.28,20402.0,102.3998,102.5253,102.3908,102.5164,20402.0
2018-04-09 15:20:00,114.28,114.3,114.16,114.23,11776.0,102.5164,102.5343,102.4087,102.4715,11776.0
2018-04-09 15:25:00,114.22,114.3,114.15,114.26,24196.0,102.4625,102.5343,102.3998,102.4984,24196.0
2018-04-09 15:30:00,114.28,114.28,114.22,114.23,48089.0,102.5164,102.5164,102.4625,102.4715,48089.0
2018-04-09 15:35:00,114.23,114.3,114.21,114.27,36771.0,102.4715,102.5343,102.4536,102.5074,36771.0
2018-04-09 15:40:00,114.27,114.28,114.23,114.24,34746.0,102.5074,102.5164,102.4715,102.4805,34746.0
2018-04-09 15:45:00,114.24,114.3,114.23,114.26,47122.0,102.4805,102.5343,102.4715,102.4984,47122.0
2018-04-09 15:50:00,114.26,114.4,114.25,114.26,108349.0,102.4984,102.624,102.4895,102.4984,108349.0
2018-04-09 15:55:00,114.26,114.36,114.25,114.31,146644.0,102.4984,102.5881,102.4895,102.5433,146644.0
2018-04-10 09:30:00,115.4,116.2,115.4,116.0,331380.0,103.5211,104.2387,103.5211,104.0593,331380.0
2018-04-10 09:35:00,116.03,116.04,115.9,115.97,297222.0,104.0862,104.0952,103.9696,104.0324,297222.0
2018-04-10 09:40:00,115.96,116.05,115.69,115.71,231633.0,104.0234,104.1042,103.7812,103.7992,231633.0
2018-04-10 09:45:00,115.69,115.87,115.55,115.86,78572.0,103.7812,103.9427,103.6556,103.9337,78572.0
2018-04-10 09:50:00,115.85,115.87,115.78,115.84,43626.0,103.9248,103.9427,103.862,103.9158,43626.0
2018-04-10 09:55:00,115.84,116.0,115.74,115.83,79881.0,103.9158,104.0593,103.8261,103.9068,79881.0
2018-04-10 10:00:00,115.83,116.05,115.82,115.97,55949.0,103.9068,104.1042,103.8978,104.0324,55949.0
2018-04-10 10:05:00,115.99,116.05,115.96,115.99,44990.0,104.0503,104.1042,104.0234,104.0503,44990.0
2018-04-10 10:10:00,116.0,116.3,115.99,116.1,89677.0,104.0593,104.3284,104.0503,104.149,89677.0
2018-04-10 10:15:00,116.1,116.22,116.08,116.22,22395.0,104.149,104.2567,104.1311,104.2567,22395.0
2018-04-10 10:20:00,116.21,116.23,115.9,115.95,106446.0,104.2477,104.2656,103.9696,104.0145,106446.0
2018-04-10 10:25:00,115.98,116.11,115.91,116.05,96734.0,104.0414,104.158,103.9786,104.1042,96734.0
2018-04-10 10:30:00,116.09,116.28,116.06,116.24,57127.0,104.1401,104.3105,104.1131,104.2746,57127.0
2018-04-10 10:35:00,116.22,116.23,116.06,116.21,23308.0,104.2567,104.2656,104.1131,104.2477,23308.0
2018-04-10 10:40:00,116.23,116.31,116.16,116.25,28380.0,104.2656,104.3374,104.2028,104.2836,28380.0
2018-04-10 10:45:00,116.3,116.32,116.18,116.3,35618.0,104.3284,104.3464,104.2208,104.3284,35618.0
2018-04-10 10:50:00,116.26,116.36,116.23,116.35,18592.0,104.2926,104.3823,104.2656,104.3733,18592.0
2018-04-10 10:55:00,116.35,116.35,116.22,116.23,36092.0,104.3733,104.3733,104.2567,104.2656,36092.0
2018-04-10 11:00:00,116.23,116.23,115.97,116.0,154100.0,104.2656,104.2656,104.0324,104.0593,154100.0
2018-04-10 11:05:00,116.0,116.01,115.97,116.0,50397.0,104.0593,104.0683,104.0324,104.0593,50397.0
2018-04-10 11:10:00,116.0,116.01,115.92,115.99,90007.0,104.0593,104.0683,103.9876,104.0503,90007.0
2018-04-10 11:15:00,115.99,116.08,115.99,116.08,69926.0,104.0503,104.1311,104.0503,104.1311,69926.0
2018-04-10 11:20:00,116.08,116.15,116.02,116.06,69024.0,104.1311,104.1939,104.0773,104.1131,69024.0
2018-04-10 11:25:00,116.07,116.1,115.99,116.01,74912.0,104.1221,104.149,104.0503,104.0683,74912.0
2018-04-10 11:30:00,116.01,116.08,115.96,115.98,92023.0,104.0683,104.1311,104.0234,104.0414,92023.0
2018-04-10 11:35:00,115.97,116.03,115.97,116.01,33327.0,104.0324,104.0862,104.0324,104.0683,33327.0
2018-04-10 11:40:00,116.02,116.04,115.99,116.01,36575.0,104.0773,104.0952,104.0503,104.0683,36575.0
2018-04-10 11:45:00,116.0,116.01,115.96,116.0,41547.0,104.0593,104.0683,104.0234,104.0593,41547.0
2018-04-10 11:50:00,116.0,116.08,115.96,116.05,49567.0,104.0593,104.1311,104.0234,104.1042,49567.0
2018-04-10 11:55:00,116.07,116.1,115.94,116.04,262934.0,104.1221,104.149,104.0055,104.0952,262934.0
2018-04-10 12:00:00,116.04,116.04,115.89,115.95,54004.0,104.0952,104.0952,103.9606,104.0145,54004.0
2018-04-10 12:05:00,115.95,116.01,115.95,115.97,29546.0,104.0145,104.0683,104.0145,104.0324,29546.0
2018-04-10 12:10:00,115.98,116.05,115.98,116.0,111278.0,104.0414,104.1042,104.0414,104.0593,111278.0
2018-04-10 12:15:00,116.0,116.11,115.98,116.01,196901.0,104.0593,104.158,104.0414,104.0683,196901.0
2018-04-10 12:20:00,116.01,116.1,116.0,116.01,80155.0,104.0683,104.149,104.0593,104.0683,80155.0
2018-04-10 12:25:00,115.98,116.0,115.68,115.88,35760.0,104.0414,104.0593,103.7723,103.9517,35760.0
2018-04-10 12:30:00,115.9,116.0,115.85,116.0,51076.0,103.9696,104.0593,103.9248,104.0593,51076.0
2018-04-10 12:35:00,115.99,116.07,115.93,116.0,35369.0,104.0503,104.1221,103.9965,104.0593,35369.0
2018-04-10 12:40:00,116.0,116.03,115.92,116.01,57034.0,104.0593,104.0862,103.9876,104.0683,57034.0
2018-04-10 12:45:00,115.99,116.1,115.97,116.07,103017.0,104.0503,104.149,104.0324,104.1221,103017.0
2018-04-10 12:50:00,116.08,116.1,115.91,115.97,25789.0,104.1311,104.149,103.9786,104.0324,25789.0
2018-04-10 12:55:00,115.99,116.05,115.91,115.94,35926.0,104.0503,104.1042,103.9786,104.0055,35926.0
2018-04-10 13:00:00,115.95,116.01,115.91,116.0,87975.0,104.0145,104.0683,103.9786,104.0593,87975.0
2018-04-10 13:05:00,116.0,116.04,116.0,116.01,25208.0,104.0593,104.0952,104.0593,104.0683,25208.0
2018-04-10 13:10:00,116.01,116.06,116.0,116.03,43228.0,104.0683,104.1131,104.0593,104.0862,43228.0
2018-04-10 13:15:00,116.04,116.06,115.98,116.0,62002.0,104.0952,104.1131,104.0414,104.0593,62002.0
2018-04-10 13:20:00,115.99,116.1,115.99,116.06,21151.0,104.0503,104.149,104.0503,104.1131,21151.0
2018-04-10 13:25:00,116.06,116.1,116.05,116.08,30436.0,104.1131,104.149,104.1042,104.1311,30436.0
2018-04-10 13:30:00,116.09,116.09,115.98,116.04,24778.0,104.1401,104.1401,104.0414,104.0952,24778.0
2018-04-10 13:35:00,116.06,116.06,115.96,115.99,25452.0,104.1131,104.1131,104.0234,104.0503,25452.0
2018-04-10 13:40:00,116.0,116.01,115.82,115.82,23209.0,104.0593,104.0683,103.8978,103.8978,23209.0
2018-04-10 13:45:00,115.82,115.93,115.77,115.84,14079.0,103.8978,103.9965,103.853,103.9158,14079.0
2018-04-10 13:50:00,115.82,116.05,115.79,115.97,30504.0,103.8978,104.1042,103.8709,104.0324,30504.0
2018-04-10 13:55:00,115.95,116.04,115.95,116.0,41057.0,104.0145,104.0952,104.0145,104.0593,41057.0
2018-04-10 14:00:00,116.01,116.1,115.94,116.09,75243.0,104.0683,104.149,104.0055,104.1401,75243.0
2018-04-10 14:05:00,116.09,116.18,115.98,116.06,219932.0,104.1401,104.2208,104.0414,104.1131,219932.0
2018-04-10 14:10:00,116.09,116.38,116.06,116.28,39902.0,104.1401,104.4002,104.1131,104.3105,39902.0
2018-04-10 14:15:00,116.29,116.6,116.27,116.56,62139.0,104.3195,104.5976,104.3015,104.5617,62139.0
2018-04-10 14:20:00,116.58,117.36,116.57,116.75,148694.0,104.5796,105.2793,104.5706,104.7321,148694.0
2018-04-10 14:25:00,116.75,117.16,116.7,116.85,111197.0,104.7321,105.0999,104.6873,104.8218,111197.0
2018-04-10 14:30:00,116.85,116.94,116.7,116.75,45044.0,104.8218,104.9026,104.6873,104.7321,45044.0
2018-04-10 14:35:00,116.7,116.75,116.25,116.41,113726.0,104.6873,104.7321,104.2836,104.4271,113726.0
2018-04-10 14:40:00,116.41,116.53,116.33,116.42,47938.0,104.4271,104.5348,104.3553,104.4361,47938.0
2018-04-10 14:45:00,116.42,116.5,116.42,116.44,26840.0,104.4361,104.5078,104.4361,104.454,26840.0
2018-04-10 14:50:00,116.42,116.57,116.35,116.55,57200.0,104.4361,104.5706,104.3733,104.5527,57200.0
2018-04-10 14:55:00,116.55,116.56,116.39,116.5,84237.0,104.5527,104.5617,104.4092,104.5078,84237.0
2018-04-10 15:00:00,116.53,116.55,116.45,116.47,55666.0,104.5348,104.5527,104.463,104.4809,55666.0
2018-04-10 15:05:00,116.49,116.54,116.45,116.5,42164.0,104.4989,104.5437,104.463,104.5078,42164.0
2018-04-10 15:10:00,116.51,116.61,116.36,116.54,84496.0,104.5168,104.6065,104.3823,104.5437,84496.0
2018-04-10 15:15:00,116.53,116.64,116.49,116.64,45669.0,104.5348,104.6334,104.4989,104.6334,45669.0
2018-04-10 15:20:00,116.64,116.67,116.45,116.5,65201.0,104.6334,104.6603,104.463,104.5078,65201.0
2018-04-10 15:25:00,116.5,116.56,116.47,116.56,55784.0,104.5078,104.5617,104.4809,104.5617,55784.0
2018-04-10 15:30:00,116.56,116.59,116.5,116.56,82674.0,104.5617,104.5886,104.5078,104.5617,82674.0
2018-04-10 15:35:00,116.56,116.58,116.52,116.53,21712.0,104.5617,104.5796,104.5258,104.5348,21712.0
2018-04-10 15:40:00,116.54,116.54,116.41,116.51,51153.0,104.5437,104.5437,104.4271,104.5168,51153.0
2018-04-10 15:45:00,116.51,116.54,116.46,116.54,50309.0,104.5168,104.5437,104.472,104.5437,50309.0
2018-04-10 15:50:00,116.55,116.68,116.54,116.59,151682.0,104.5527,104.6693,104.5437,104.5886,151682.0
2018-04-10 15:55:00,116.59,116.76,116.57,116.6,243275.0,104.5886,104.7411,104.5706,104.5976,243275.0
2018-04-11 09:30:00,116.71,116.9,116.62,116.71,139107.0,104.6962,104.8667,104.6155,104.6962,139107.0
2018-04-11 09:35:00,116.7,116.94,116.45,116.52,52752.0,104.6873,104.9026,104.463,104.5258,52752.0
2018-04-11 09:40:00,116.51,116.68,116.46,116.47,78888.0,104.5168,104.6693,104.472,104.4809,78888.0
2018-04-11 09:45:00,116.46,116.51,116.2,116.21,77445.0,104.472,104.5168,104.2387,104.2477,77445.0
2018-04-11 09:50:00,116.21,116.28,116.1,116.2,40365.0,104.2477,104.3105,104.149,104.2387,40365.0
2018-04-11 09:55:00,116.23,116.31,116.09,116.09,46325.0,104.2656,104.3374,104.1401,104.1401,46325.0
2018-04-11 10:00:00,116.1,116.15,116.0,116.09,127672.0,104.149,104.1939,104.0593,104.1401,127672.0
2018-04-11 10:05:00,116.07,116.13,116.0,116.04,114654.0,104.1221,104.1759,104.0593,104.0952,114654.0
2018-04-11 10:10:00,116.02,116.09,115.99,116.05,103073.0,104.0773,104.1401,104.0503,104.1042,103073.0
2018-04-11 10:15:00,116.04,116.17,116.03,116.08,27342.0,104.0952,104.2118,104.0862,104.1311,27342.0
2018-04-11 10:20:00,116.07,116.1,116.04,116.06,23800.0,104.1221,104.149,104.0952,104.1131,23800.0
2018-04-11 10:25:00,116.06,116.19,116.02,116.13,49615.0,104.1131,104.2298,104.0773,104.1759,49615.0
2018-04-11 10:30:00,116.08,116.17,116.05,116.07,50048.0,104.1311,104.2118,104.1042,104.1221,50048.0
2018-04-11 10:35:00,116.07,116.09,116.0,116.01,82402.0,104.1221,104.1401,104.0593,104.0683,82402.0
2018-04-11 10:40:00,116.01,116.06,116.0,116.02,41085.0,104.0683,104.1131,104.0593,104.0773,41085.0
2018-04-11 10:45:00,116.02,116.17,116.0,116.13,53087.0,104.0773,104.2118,104.0593,104.1759,53087.0
2018-04-11 10:50:00,116.14,116.14,116.01,116.03,13768.0,104.1849,104.1849,104.0683,104.0862,13768.0
2018-04-11 10:55:00,116.03,116.06,116.0,116.0,52308.0,104.0862,104.1131,104.0593,104.0593,52308.0
2018-04-11 11:00:00,116.0,116.01,115.62,115.64,139430.0,104.0593,104.0683,103.7184,103.7364,139430.0
2018-04-11 11:05:00,115.69,115.84,115.63,115.71,69289.0,103.7812,103.9158,103.7274,103.7992,69289.0
2018-04-11 11:10:00,115.69,115.95,115.64,115.95,45444.0,103.7812,104.0145,103.7364,104.0145,45444.0
2018-04-11 11:15:00,115.93,115.98,115.86,115.91,28866.0,103.9965,104.0414,103.9337,103.9786,28866.0
2018-04-11 11:20:00,115.9,115.9,115.71,115.79,47105.0,103.9696,103.9696,103.7992,103.8709,47105.0
2018-04-11 11:25:00,115.79,115.9,115.78,115.9,32105.0,103.8709,103.9696,103.862,103.9696,32105.0
2018-04-11 11:30:00,115.9,115.99,115.88,115.99,28879.0,103.9696,104.0503,103.9517,104.0503,28879.0
2018-04-11 11:35:00,115.99,116.0,115.94,115.98,55972.0,104.0503,104.0593,104.0055,104.0414,55972.0
2018-04-11 11:40:00,115.98,116.05,115.96,115.98,51274.0,104.0414,104.1042,104.0234,104.0414,51274.0
2018-04-11 11:45:00,115.96,115.96,115.86,115.9,26170.0,104.0234,104.0234,103.9337,103.9696,26170.0
2018-04-11 11:50:00,115.9,115.9,115.78,115.79,25465.0,103.9696,103.9696,103.862,103.8709,25465.0
2018-04-11 11:55:00,115.79,115.9,115.78,115.83,26450.0,103.8709,103.9696,103.862,103.9068,26450.0
2018-04-11 12:00:00,115.83,115.85,115.79,115.85,35731.0,103.9068,103.9248,103.8709,103.9248,35731.0
2018-04-11 12:05:00,115.85,115.88,115.73,115.73,28052.0,103.9248,103.9517,103.8171,103.8171,28052.0
2018-04-11 12:10:00,115.74,115.76,115.6,115.6,27002.0,103.8261,103.844,103.7005,103.7005,27002.0
2018-04-11 12:15:00,115.59,115.59,115.39,115.44,31769.0,103.6915,103.6915,103.5121,103.557,31769.0
2018-04-11 12:20:00,115.47,115.47,115.3,115.41,23000.0,103.5839,103.5839,103.4314,103.53,23000.0
2018-04-11 12:25:00,115.4,115.41,115.14,115.22,23735.0,103.5211,103.53,103.2878,103.3596,23735.0
2018-04-11 12:30:00,115.22,115.33,115.21,115.24,12721.0,103.3596,103.4583,103.3506,103.3775,12721.0
2018-04-11 12:35:00,115.25,115.29,115.21,115.29,21526.0,103.3865,103.4224,103.3506,103.4224,21526.0
2018-04-11 12:40:00,115.28,115.28,115.23,115.26,13999.0,103.4134,103.4134,103.3686,103.3955,13999.0
2018-04-11 12:45:00,115.26,115.5,115.19,115.46,105414.0,103.3955,103.6108,103.3327,103.5749,105414.0
2018-04-11 12:50:00,115.45,115.57,115.3,115.31,39338.0,103.5659,103.6736,103.4314,103.4403,39338.0
2018-04-11 12:55:00,115.28,115.33,115.14,115.15,19045.0,103.4134,103.4583,103.2878,103.2968,19045.0
2018-04-11 13:00:00,115.13,115.39,115.1,115.3,71208.0,103.2789,103.5121,103.252,103.4314,71208.0
2018-04-11 13:05:00,115.29,115.34,115.18,115.22,20486.0,103.4224,103.4673,103.3237,103.3596,20486.0
2018-04-11 13:10:00,115.22,115.25,115.16,115.24,11048.0,103.3596,103.3865,103.3058,103.3775,11048.0
2018-04-11 13:15:00,115.22,115.24,115.16,115.19,16365.0,103.3596,103.3775,103.3058,103.3327,16365.0
2018-04-11 13:20:00,115.2,115.25,115.18,115.24,15749.0,103.3417,103.3865,103.3237,103.3775,15749.0
2018-04-11 13:25:00,115.23,115.3,115.19,115.23,39186.0,103.3686,103.4314,103.3327,103.3686,39186.0
2018-04-11 13:30:00,115.24,115.24,115.19,115.22,17652.0,103.3775,103.3775,103.3327,103.3596,17652.0
2018-04-11 13:35:00,115.22,115.22,115.2,115.21,17878.0,103.3596,103.3596,103.3417,103.3506,17878.0
2018-04-11 13:40:00,115.21,115.42,115.21,115.3,33172.0,103.3506,103.539,103.3506,103.4314,33172.0
2018-04-11 13:45:00,115.3,115.72,115.3,115.4,29303.0,103.4314,103.8081,103.4314,103.5211,29303.0
2018-04-11 13:50:00,115.46,115.72,115.45,115.63,21932.0,103.5749,103.8081,103.5659,103.7274,21932.0
2018-04-11 13:55:00,115.59,115.63,115.45,115.51,15245.0,103.6915,103.7274,103.5659,103.6198,15245.0
2018-04-11 14:00:00,115.54,115.54,115.4,115.5,14578.0,103.6467,103.6467,103.5211,103.6108,14578.0
2018-04-11 14:05:00,115.52,115.57,115.41,115.56,68290.0,103.6287,103.6736,103.53,103.6646,68290.0
2018-04-11 14:10:00,115.56,115.7,115.49,115.64,73141.0,103.6646,103.7902,103.6018,103.7364,73141.0
2018-04-11 14:15:00,115.63,115.68,115.52,115.67,46160.0,103.7274,103.7723,103.6287,103.7633,46160.0
2018-04-11 14:20:00,115.67,115.67,115.6,115.66,9700.0,103.7633,103.7633,103.7005,103.7543,9700.0
2018-04-11 14:25:00,115.69,115.81,115.64,115.72,134792.0,103.7812,103.8889,103.7364,103.8081,134792.0
2018-04-11 14:30:00,115.72,115.84,115.63,115.63,58909.0,103.8081,103.9158,103.7274,103.7274,58909.0
2018-04-11 14:35:00,115.65,115.87,115.56,115.77,84876.0,103.7453,103.9427,103.6646,103.853,84876.0
2018-04-11 14:40:00,115.72,115.74,115.6,115.66,44179.0,103.8081,103.8261,103.7005,103.7543,44179.0
2018-04-11 14:45:00,115.65,115.78,115.52,115.65,40377.0,103.7453,103.862,103.6287,103.7453,40377.0
2018-04-11 14:50:00,115.66,115.67,115.55,115.56,59809.0,103.7543,103.7633,103.6556,103.6646,59809.0
2018-04-11 14:55:00,115.58,115.75,115.56,115.66,124923.0,103.6826,103.8351,103.6646,103.7543,124923.0
2018-04-11 15:00:00,115.66,115.8,115.66,115.7,39041.0,103.7543,103.8799,103.7543,103.7902,39041.0
2018-04-11 15:05:00,115.7,115.84,115.7,115.75,122496.0,103.7902,103.9158,103.7902,103.8351,122496.0
2018-04-11 15:10:00,115.75,115.87,115.74,115.75,128565.0,103.8351,103.9427,103.8261,103.8351,128565.0
2018-04-11 15:15:00,115.76,115.8,115.63,115.65,64088.0,103.844,103.8799,103.7274,103.7453,64088.0
2018-04-11 15:20:00,115.63,115.71,115.59,115.62,40308.0,103.7274,103.7992,103.6915,103.7184,40308.0
2018-04-11 15:25:00,115.63,115.71,115.62,115.65,36956.0,103.7274,103.7992,103.7184,103.7453,36956.0
2018-04-11 15:30:00,115.66,115.85,115.65,115.8,141243.0,103.7543,103.9248,103.7453,103.8799,141243.0
2018-04-11 15:35:00,115.79,116.07,115.78,116.0,64516.0,103.8709,104.1221,103.862,104.0593,64516.0
2018-04-11 15:40:00,116.0,116.05,115.93,116.0,91009.0,104.0593,104.1042,103.9965,104.0593,91009.0
2018-04-11 15:45:00,115.99,116.03,115.9,116.0,240722.0,104.0503,104.0862,103.9696,104.0593,240722.0
2018-04-11 15:50:00,116.0,116.06,115.84,116.0,137208.0,104.0593,104.1131,103.9158,104.0593,137208.0
2018-04-11 15:55:00,116.0,116.05,115.84,115.9,327946.0,104.0593,104.1042,103.9158,103.9696,327946.0
2018-04-12 09:30:00,115.88,115.88,114.9,115.5,271954.0,103.9517,103.9517,103.0725,103.6108,271954.0
2018-04-12 09:35:00,115.5,115.51,115.29,115.3,113056.0,103.6108,103.6198,103.4224,103.4314,113056.0
2018-04-12 09:40:00,115.29,115.43,115.21,115.22,135274.0,103.4224,103.548,103.3506,103.3596,135274.0
2018-04-12 09:45:00,115.2,115.22,114.97,114.99,106864.0,103.3417,103.3596,103.1353,103.1533,106864.0
2018-04-12 09:50:00,114.99,115.21,114.96,115.01,94617.0,103.1533,103.3506,103.1264,103.1712,94617.0
2018-04-12 09:55:00,115.01,115.02,114.8,114.82,154485.0,103.1712,103.1802,102.9828,103.0008,154485.0
2018-04-12 10:00:00,114.82,115.26,114.82,115.26,219119.0,103.0008,103.3955,103.0008,103.3955,219119.0
2018-04-12 10:05:00,115.25,115.39,115.21,115.31,117923.0,103.3865,103.5121,103.3506,103.4403,117923.0
2018-04-12 10:10:00,115.31,115.54,115.28,115.28,156884.0,103.4403,103.6467,103.4134,103.4134,156884.0
2018-04-12 10:15:00,115.26,115.49,115.25,115.41,79526.0,103.3955,103.6018,103.3865,103.53,79526.0
2018-04-12 10:20:00,115.41,115.41,115.24,115.4,14508.0,103.53,103.53,103.3775,103.5211,14508.0
2018-04-12 10:25:00,115.4,115.43,115.31,115.39,50506.0,103.5211,103.548,103.4403,103.5121,50506.0
2018-04-12 10:30:00,115.38,115.41,115.1,115.11,65009.0,103.5031,103.53,103.252,103.2609,65009.0
2018-04-12 10:35:00,115.12,115.25,115.09,115.16,32299.0,103.2699,103.3865,103.243,103.3058,32299.0
2018-04-12 10:40:00,115.16,115.3,115.1,115.26,70617.0,103.3058,103.4314,103.252,103.3955,70617.0
2018-04-12 10:45:00,115.26,115.34,115.18,115.31,112220.0,103.3955,103.4673,103.3237,103.4403,112220.0
2018-04-12 10:50:00,115.31,115.56,115.23,115.55,212850.0,103.4403,103.6646,103.3686,103.6556,212850.0
2018-04-12 10:55:00,115.55,115.62,115.22,115.22,74338.0,103.6556,103.7184,103.3596,103.3596,74338.0
2018-04-12 11:00:00,115.23,115.23,115.1,115.18,32097.0,103.3686,103.3686,103.252,103.3237,32097.0
2018-04-12 11:05:00,115.16,115.2,115.12,115.15,22337.0,103.3058,103.3417,103.2699,103.2968,22337.0
2018-04-12 11:10:00,115.15,115.21,115.04,115.04,172666.0,103.2968,103.3506,103.1981,103.1981,172666.0
2018-04-12 11:15:00,115.05,115.15,115.01,115.03,103553.0,103.2071,103.2968,103.1712,103.1892,103553.0
2018-04-12 11:20:00,115.02,115.19,115.01,115.13,94033.0,103.1802,103.3327,103.1712,103.2789,94033.0
2018-04-12 11:25:00,115.09,115.21,115.05,115.11,141879.0,103.243,103.3506,103.2071,103.2609,141879.0
2018-04-12 11:30:00,115.06,115.06,114.83,114.96,90862.0,103.2161,103.2161,103.0098,103.1264,90862.0
2018-04-12 11:35:00,114.96,115.0,114.81,114.9,100948.0,103.1264,103.1623,102.9918,103.0725,100948.0
2018-04-12 11:40:00,114.9,114.91,114.72,114.8,40985.0,103.0725,103.0815,102.9111,102.9828,40985.0
2018-04-12 11:45:00,114.78,114.82,114.75,114.77,40734.0,102.9649,103.0008,102.938,102.9559,40734.0
2018-04-12 11:50:00,114.75,114.81,114.67,114.67,75584.0,102.938,102.9918,102.8662,102.8662,75584.0
2018-04-12 11:55:00,114.67,114.69,114.27,114.36,185442.0,102.8662,102.8842,102.5074,102.5881,185442.0
2018-04-12 12:00:00,114.35,114.4,114.3,114.32,180840.0,102.5792,102.624,102.5343,102.5523,180840.0
2018-04-12 12:05:00,114.33,114.34,114.21,114.25,125914.0,102.5612,102.5702,102.4536,102.4895,125914.0
2018-04-12 12:10:00,114.25,114.29,114.13,114.29,34860.0,102.4895,102.5253,102.3818,102.5253,34860.0
2018-04-12 12:15:00,114.32,114.34,114.13,114.22,43458.0,102.5523,102.5702,102.3818,102.4625,43458.0
2018-04-12 12:20:00,114.25,114.32,114.22,114.29,21314.0,102.4895,102.5523,102.4625,102.5253,21314.0
2018-04-12 12:25:00,114.3,114.43,114.29,114.32,66322.0,102.5343,102.6509,102.5253,102.5523,66322.0
2018-04-12 12:30:00,114.32,114.37,114.08,114.14,72260.0,102.5523,102.5971,102.337,102.3908,72260.0
2018-04-12 12:35:00,114.11,114.13,113.94,114.01,59190.0,102.3639,102.3818,102.2114,102.2742,59190.0
2018-04-12 12:40:00,113.99,114.11,113.79,114.04,81745.0,102.2562,102.3639,102.0768,102.3011,81745.0
2018-04-12 12:45:00,114.04,114.22,114.04,114.16,47260.0,102.3011,102.4625,102.3011,102.4087,47260.0
2018-04-12 12:50:00,114.18,114.34,114.16,114.16,51925.0,102.4267,102.5702,102.4087,102.4087,51925.0
2018-04-12 12:55:00,114.15,114.19,113.97,114.03,53097.0,102.3998,102.4356,102.2383,102.2921,53097.0
2018-04-12 13:00:00,114.03,114.17,114.03,114.14,35799.0,102.2921,102.4177,102.2921,102.3908,35799.0
2018-04-12 13:05:00,114.13,114.31,114.12,114.19,91701.0,102.3818,102.5433,102.3728,102.4356,91701.0
2018-04-12 13:10:00,114.2,114.28,114.08,114.18,94114.0,102.4446,102.5164,102.337,102.4267,94114.0
2018-04-12 13:15:00,114.21,114.31,114.18,114.31,45796.0,102.4536,102.5433,102.4267,102.5433,45796.0
2018-04-12 13:20:00,114.31,114.52,114.29,114.32,59550.0,102.5433,102.7317,102.5253,102.5523,59550.0
2018-04-12 13:25:00,114.32,114.69,114.19,114.28,82165.0,102.5523,102.8842,102.4356,102.5164,82165.0
2018-04-12 13:30:00,114.21,114.48,113.63,114.0,304854.0,102.4536,102.6958,101.9333,102.2652,304854.0
2018-04-12 13:35:00,114.0,115.4,113.92,113.98,306636.0,102.2652,103.5211,102.1934,102.2472,306636.0
2018-04-12 13:40:00,113.98,114.5,113.87,114.28,35699.0,102.2472,102.7137,102.1486,102.5164,35699.0
2018-04-12 13:45:00,114.35,114.59,114.03,114.06,157620.0,102.5792,102.7945,102.2921,102.319,157620.0
2018-04-12 13:50:00,114.07,114.22,113.4,113.79,183497.0,102.328,102.4625,101.727,102.0768,183497.0
2018-04-12 13:55:00,113.84,114.21,113.74,113.9,148095.0,102.1217,102.4536,102.032,102.1755,148095.0
2018-04-12 14:00:00,113.94,114.14,113.75,113.8,98087.0,102.2114,102.3908,102.0409,102.0858,98087.0
2018-04-12 14:05:00,113.82,113.86,112.25,113.14,202346.0,102.1037,102.1396,100.6953,101.4937,202346.0
2018-04-12 14:10:00,113.14,113.71,112.88,113.04,134968.0,101.4937,102.005,101.2605,101.404,134968.0
2018-04-12 14:15:00,113.03,113.72,112.89,112.89,222201.0,101.395,102.014,101.2695,101.2695,222201.0
2018-04-12 14:20:00,112.9,113.36,112.89,113.09,130564.0,101.2784,101.6911,101.2695,101.4489,130564.0
2018-04-12 14:25:00,113.07,113.48,113.06,113.42,75484.0,101.4309,101.7987,101.422,101.7449,75484.0
2018-04-12 14:30:00,113.41,113.81,113.37,113.69,79538.0,101.7359,102.0947,101.7,101.9871,79538.0
2018-04-12 14:35:00,113.66,113.8,113.49,113.61,68371.0,101.9602,102.0858,101.8077,101.9153,68371.0
2018-04-12 14:40:00,113.61,113.67,113.25,113.25,52138.0,101.9153,101.9692,101.5924,101.5924,52138.0
2018-04-12 14:45:00,113.23,113.38,113.13,113.38,63872.0,101.5745,101.709,101.4847,101.709,63872.0
2018-04-12 14:50:00,113.32,113.44,113.14,113.24,93310.0,101.6552,101.7628,101.4937,101.5834,93310.0
2018-04-12 14:55:00,113.22,113.31,113.03,113.09,62776.0,101.5655,101.6462,101.395,101.4489,62776.0
2018-04-12 15:00:00,113.08,113.13,113.0,113.02,67673.0,101.4399,101.4847,101.3681,101.3861,67673.0
2018-04-12 15:05:00,113.01,113.11,112.98,113.02,90025.0,101.3771,101.4668,101.3502,101.3861,90025.0
2018-04-12 15:10:00,113.01,113.3,113.0,113.24,70075.0,101.3771,101.6372,101.3681,101.5834,70075.0
2018-04-12 15:15:00,113.24,113.44,113.15,113.25,146896.0,101.5834,101.7628,101.5027,101.5924,146896.0
2018-04-12 15:20:00,113.28,113.3,113.15,113.29,112116.0,101.6193,101.6372,101.5027,101.6283,112116.0
2018-04-12 15:25:00,113.3,113.64,113.22,113.31,143660.0,101.6372,101.9422,101.5655,101.6462,143660.0
2018-04-12 15:30:00,113.34,113.81,113.34,113.71,140443.0,101.6731,102.0947,101.6731,102.005,140443.0
2018-04-12 15:35:00,113.72,113.76,113.53,113.66,77021.0,102.014,102.0499,101.8436,101.9602,77021.0
2018-04-12 15:40:00,113.68,113.71,113.54,113.61,101756.0,101.9781,102.005,101.8525,101.9153,101756.0
2018-04-12 15:45:00,113.62,113.69,113.5,113.67,144826.0,101.9243,101.9871,101.8167,101.9692,144826.0
2018-04-12 15:50:00,113.69,114.0,113.67,113.84,324118.0,101.9871,102.2652,101.9692,102.1217,324118.0
2018-04-12 15:55:00,113.87,114.26,113.83,114.25,484385.0,102.1486,102.4984,102.1127,102.4895,484385.0
2018-04-13 09:30:00,114.09,114.23,113.76,114.22,77379.0,102.3459,102.4715,102.0499,102.4625,77379.0
2018-04-13 09:35:00,114.19,115.65,114.18,115.25,737782.0,102.4356,103.7453,102.4267,103.3865,737782.0
2018-04-13 09:40:00,115.28,115.39,114.36,114.85,389815.0,103.4134,103.5121,102.5881,103.0277,389815.0
2018-04-13 09:45:00,114.82,114.99,114.22,114.28,164724.0,103.0008,103.1533,102.4625,102.5164,164724.0
2018-04-13 09:50:00,114.29,114.91,114.29,114.5,202605.0,102.5253,103.0815,102.5253,102.7137,202605.0
2018-04-13 09:55:00,114.48,114.69,114.36,114.65,104304.0,102.6958,102.8842,102.5881,102.8483,104304.0
2018-04-13 10:00:00,114.71,114.91,113.5,114.34,289746.0,102.9021,103.0815,101.8167,102.5702,289746.0
2018-04-13 10:05:00,114.42,114.91,113.85,114.26,127830.0,102.642,103.0815,102.1306,102.4984,127830.0
2018-04-13 10:10:00,114.26,114.5,113.59,113.71,169883.0,102.4984,102.7137,101.8974,102.005,169883.0
2018-04-13 10:15:00,113.71,114.09,113.5,113.76,83471.0,102.005,102.3459,101.8167,102.0499,83471.0
2018-04-13 10:20:00,113.76,114.22,113.66,113.79,60329.0,102.0499,102.4625,101.9602,102.0768,60329.0
2018-04-13 10:25:00,113.76,113.93,113.56,113.66,57932.0,102.0499,102.2024,101.8705,101.9602,57932.0
2018-04-13 10:30:00,113.63,113.73,113.49,113.65,76290.0,101.9333,102.023,101.8077,101.9512,76290.0
2018-04-13 10:35:00,113.69,113.83,113.49,113.63,96541.0,101.9871,102.1127,101.8077,101.9333,96541.0
2018-04-13 10:40:00,113.58,113.75,113.55,113.6,16451.0,101.8884,102.0409,101.8615,101.9064,16451.0
2018-04-13 10:45:00,113.6,113.72,113.45,113.65,43451.0,101.9064,102.014,101.7718,101.9512,43451.0
2018-04-13 10:50:00,113.7,113.76,113.65,113.69,19953.0,101.9961,102.0499,101.9512,101.9871,19953.0
2018-04-13 10:55:00,113.69,113.83,113.66,113.67,39974.0,101.9871,102.1127,101.9602,101.9692,39974.0
2018-04-13 11:00:00,113.67,114.96,113.49,113.7,146588.0,101.9692,103.1264,101.8077,101.9961,146588.0
2018-04-13 11:05:00,113.72,113.73,113.5,113.58,45461.0,102.014,102.023,101.8167,101.8884,45461.0
2018-04-13 11:10:00,113.56,113.64,113.36,113.5,109297.0,101.8705,101.9422,101.6911,101.8167,109297.0
2018-04-13 11:15:00,113.51,113.56,112.67,113.14,116698.0,101.8256,101.8705,101.0721,101.4937,116698.0
2018-04-13 11:20:00,113.2,113.49,113.08,113.48,56910.0,101.5475,101.8077,101.4399,101.7987,56910.0
2018-04-13 11:25:00,113.34,113.65,113.17,113.56,56583.0,101.6731,101.9512,101.5206,101.8705,56583.0
2018-04-13 11:30:00,113.62,113.62,113.28,113.28,57534.0,101.9243,101.9243,101.6193,101.6193,57534.0
2018-04-13 11:35:00,113.23,113.3,112.93,113.3,55991.0,101.5745,101.6372,101.3053,101.6372,55991.0
2018-04-13 11:40:00,113.3,113.5,113.17,113.48,13241.0,101.6372,101.8167,101.5206,101.7987,13241.0
2018-04-13 11:45:00,113.48,113.54,113.25,113.44,29029.0,101.7987,101.8525,101.5924,101.7628,29029.0
2018-04-13 11:50:00,113.4,113.41,113.23,113.36,14452.0,101.727,101.7359,101.5745,101.6911,14452.0
2018-04-13 11:55:00,113.39,113.54,113.39,113.52,5384.0,101.718,101.8525,101.718,101.8346,5384.0
2018-04-13 12:00:00,113.53,113.54,113.41,113.52,22148.0,101.8436,101.8525,101.7359,101.8346,22148.0
2018-04-13 12:05:00,113.51,113.52,113.26,113.3,24443.0,101.8256,101.8346,101.6014,101.6372,24443.0
2018-04-13 12:10:00,113.3,113.33,112.96,112.99,67005.0,101.6372,101.6642,101.3322,101.3592,67005.0
2018-04-13 12:15:00,113.07,113.18,113.04,113.08,15407.0,101.4309,101.5296,101.404,101.4399,15407.0
2018-04-13 12:20:00,113.07,113.13,113.0,113.13,37574.0,101.4309,101.4847,101.3681,101.4847,37574.0
2018-04-13 12:25:00,113.1,113.18,113.06,113.14,20113.0,101.4578,101.5296,101.422,101.4937,20113.0
2018-04-13 12:30:00,113.19,113.45,113.13,113.45,18717.0,101.5386,101.7718,101.4847,101.7718,18717.0
2018-04-13 12:35:00,113.46,113.52,113.37,113.47,18314.0,101.7808,101.8346,101.7,101.7897,18314.0
2018-04-13 12:40:00,113.49,113.54,113.38,113.4,20091.0,101.8077,101.8525,101.709,101.727,20091.0
2018-04-13 12:45:00,113.39,113.48,113.39,113.46,10800.0,101.718,101.7987,101.718,101.7808,10800.0
2018-04-13 12:50:00,113.5,113.65,113.48,113.58,41006.0,101.8167,101.9512,101.7987,101.8884,41006.0
2018-04-13 12:55:00,113.58,113.69,113.46,113.6,55341.0,101.8884,101.9871,101.7808,101.9064,55341.0
2018-04-13 13:00:00,113.56,114.01,113.5,113.7,106587.0,101.8705,102.2742,101.8167,101.9961,106587.0
2018-04-13 13:05:00,113.71,113.85,113.54,113.6,57299.0,102.005,102.1306,101.8525,101.9064,57299.0
2018-04-13 13:10:00,113.64,113.84,113.62,113.78,38259.0,101.9422,102.1217,101.9243,102.0678,38259.0
2018-04-13 13:15:00,113.77,113.82,113.72,113.75,14767.0,102.0589,102.1037,102.014,102.0409,14767.0
2018-04-13 13:20:00,113.73,114.13,113.73,114.05,78884.0,102.023,102.3818,102.023,102.31,78884.0
2018-04-13 13:25:00,114.06,114.27,114.04,114.23,46956.0,102.319,102.5074,102.3011,102.4715,46956.0
2018-04-13 13:30:00,114.3,114.65,114.22,114.31,86593.0,102.5343,102.8483,102.4625,102.5433,86593.0
2018-04-13 13:35:00,114.31,114.55,114.0,114.55,92620.0,102.5433,102.7586,102.2652,102.7586,92620.0
2018-04-13 13:40:00,114.56,114.8,114.39,114.39,113413.0,102.7675,102.9828,102.615,102.615,113413.0
2018-04-13 13:45:00,114.36,114.47,114.2,114.35,34614.0,102.5881,102.6868,102.4446,102.5792,34614.0
2018-04-13 13:50:00,114.29,114.49,114.24,114.34,31866.0,102.5253,102.7048,102.4805,102.5702,31866.0
2018-04-13 13:55:00,114.35,114.46,114.29,114.33,24491.0,102.5792,102.6778,102.5253,102.5612,24491.0
2018-04-13 14:00:00,114.33,114.35,114.22,114.3,52391.0,102.5612,102.5792,102.4625,102.5343,52391.0
2018-04-13 14:05:00,114.32,114.49,114.27,114.49,16342.0,102.5523,102.7048,102.5074,102.7048,16342.0
2018-04-13 14:10:00,114.48,114.69,114.47,114.51,27360.0,102.6958,102.8842,102.6868,102.7227,27360.0
2018-04-13 14:15:00,114.53,114.54,114.22,114.28,21380.0,102.7406,102.7496,102.4625,102.5164,21380.0
2018-04-13 14:20:00,114.29,114.45,114.25,114.35,20905.0,102.5253,102.6689,102.4895,102.5792,20905.0
2018-04-13 14:25:00,114.33,114.34,114.07,114.15,32804.0,102.5612,102.5702,102.328,102.3998,32804.0
2018-04-13 14:30:00,114.12,114.33,114.12,114.12,17055.0,102.3728,102.5612,102.3728,102.3728,17055.0
2018-04-13 14:35:00,114.16,114.18,114.1,114.17,14572.0,102.4087,102.4267,102.3549,102.4177,14572.0
2018-04-13 14:40:00,114.19,114.19,114.06,114.14,20799.0,102.4356,102.4356,102.319,102.3908,20799.0
2018-04-13 14:45:00,114.14,114.16,114.06,114.07,14303.0,102.3908,102.4087,102.319,102.328,14303.0
2018-04-13 14:50:00,114.08,114.16,114.01,114.16,41452.0,102.337,102.4087,102.2742,102.4087,41452.0
2018-04-13 14:55:00,114.17,114.19,114.09,114.15,25384.0,102.4177,102.4356,102.3459,102.3998,25384.0
2018-04-13 15:00:00,114.15,114.16,113.96,113.98,17712.0,102.3998,102.4087,102.2293,102.2472,17712.0
2018-04-13 15:05:00,113.95,114.01,113.9,113.94,17956.0,102.2203,102.2742,102.1755,102.2114,17956.0
2018-04-13 15:10:00,113.94,114.0,113.91,113.94,17849.0,102.2114,102.2652,102.1845,102.2114,17849.0
2018-04-13 15:15:00,113.94,113.95,113.78,113.78,30162.0,102.2114,102.2203,102.0678,102.0678,30162.0
2018-04-13 15:20:00,113.77,113.86,113.76,113.78,28013.0,102.0589,102.1396,102.0499,102.0678,28013.0
2018-04-13 15:25:00,113.78,113.91,113.77,113.9,23601.0,102.0678,102.1845,102.0589,102.1755,23601.0
2018-04-13 15:30:00,113.89,113.9,113.73,113.78,26462.0,102.1665,102.1755,102.023,102.0678,26462.0
2018-04-13 15:35:00,113.76,113.76,113.26,113.68,64128.0,102.0499,102.0499,101.6014,101.9781,64128.0
2018-04-13 15:40:00,113.7,113.94,113.68,113.81,58005.0,101.9961,102.2114,101.9781,102.0947,58005.0
2018-04-13 15:45:00,113.8,113.87,113.51,113.55,37495.0,102.0858,102.1486,101.8256,101.8615,37495.0
2018-04-13 15:50:00,113.56,113.61,113.25,113.5,113183.0,101.8705,101.9153,101.5924,101.8167,113183.0
2018-04-13 15:55:00,113.5,113.58,113.37,113.47,156744.0,101.8167,101.8884,101.7,101.7897,156744.0
2018-04-16 09:30:00,113.47,113.47,112.8,113.09,52970.0,101.7897,101.7897,101.1887,101.4489,52970.0
2018-04-16 09:35:00,113.06,113.39,113.05,113.19,16265.0,101.422,101.718,101.413,101.5386,16265.0
2018-04-16 09:40:00,113.27,113.62,113.24,113.62,13208.0,101.6103,101.9243,101.5834,101.9243,13208.0
2018-04-16 09:45:00,113.58,113.58,113.27,113.4,22000.0,101.8884,101.8884,101.6103,101.727,22000.0
2018-04-16 09:50:00,113.4,113.64,113.39,113.5,68555.0,101.727,101.9422,101.718,101.8167,68555.0
2018-04-16 09:55:00,113.52,113.6,113.26,113.26,37926.0,101.8346,101.9064,101.6014,101.6014,37926.0
2018-04-16 10:00:00,113.3,113.32,113.0,113.11,64629.0,101.6372,101.6552,101.3681,101.4668,64629.0
2018-04-16 10:05:00,113.16,113.36,113.13,113.29,32215.0,101.5117,101.6911,101.4847,101.6283,32215.0
2018-04-16 10:10:00,113.27,113.29,113.14,113.2,24050.0,101.6103,101.6283,101.4937,101.5475,24050.0
2018-04-16 10:15:00,113.25,113.34,113.06,113.06,18213.0,101.5924,101.6731,101.422,101.422,18213.0
2018-04-16 10:20:00,113.09,113.22,113.07,113.16,36676.0,101.4489,101.5655,101.4309,101.5117,36676.0
2018-04-16 10:25:00,113.16,113.22,113.0,113.06,32445.0,101.5117,101.5655,101.3681,101.422,32445.0
2018-04-16 10:30:00,113.09,113.14,113.01,113.05,19272.0,101.4489,101.4937,101.3771,101.413,19272.0
2018-04-16 10:35:00,113.06,113.07,113.01,113.01,6500.0,101.422,101.4309,101.3771,101.3771,6500.0
2018-04-16 10:40:00,113.02,113.12,113.0,113.1,20352.0,101.3861,101.4758,101.3681,101.4578,20352.0
2018-04-16 10:45:00,113.13,113.18,113.0,113.01,19383.0,101.4847,101.5296,101.3681,101.3771,19383.0
2018-04-16 10:50:00,113.0,113.18,112.99,113.09,16644.0,101.3681,101.5296,101.3592,101.4489,16644.0
2018-04-16 10:55:00,113.08,113.34,113.07,113.17,6426.0,101.4399,101.6731,101.4309,101.5206,6426.0
2018-04-16 11:00:00,113.2,113.22,113.06,113.14,8600.0,101.5475,101.5655,101.422,101.4937,8600.0
2018-04-16 11:05:00,113.13,113.16,112.96,113.04,26222.0,101.4847,101.5117,101.3322,101.404,26222.0
2018-04-16 11:10:00,113.02,113.07,112.99,113.0,7296.0,101.3861,101.4309,101.3592,101.3681,7296.0
2018-04-16 11:15:00,112.99,113.04,112.92,112.98,45087.0,101.3592,101.404,101.2964,101.3502,45087.0
2018-04-16 11:20:00,113.0,113.03,112.92,113.0,21466.0,101.3681,101.395,101.2964,101.3681,21466.0
2018-04-16 11:25:00,113.0,113.0,112.95,112.99,5546.0,101.3681,101.3681,101.3233,101.3592,5546.0
2018-04-16 11:30:00,112.96,113.0,112.95,112.97,9050.0,101.3322,101.3681,101.3233,101.3412,9050.0
2018-04-16 11:35:00,112.97,113.0,112.82,112.9,23552.0,101.3412,101.3681,101.2067,101.2784,23552.0
2018-04-16 11:40:00,112.89,112.91,112.82,112.88,3541.0,101.2695,101.2874,101.2067,101.2605,3541.0
2018-04-16 11:45:00,112.88,112.88,112.69,112.75,13251.0,101.2605,101.2605,101.09,101.1439,13251.0
2018-04-16 11:50:00,112.76,112.87,112.74,112.75,4112.0,101.1528,101.2515,101.1349,101.1439,4112.0
2018-04-16 11:55:00,112.75,112.82,112.75,112.81,6050.0,101.1439,101.2067,101.1439,101.1977,6050.0
2018-04-16 12:00:00,112.82,112.99,112.81,112.95,7226.0,101.2067,101.3592,101.1977,101.3233,7226.0
2018-04-16 12:05:00,112.95,112.99,112.86,112.96,15031.0,101.3233,101.3592,101.2425,101.3322,15031.0
2018-04-16 12:10:00,112.97,112.97,112.86,112.91,13309.0,101.3412,101.3412,101.2425,101.2874,13309.0
2018-04-16 12:15:00,112.91,112.95,112.85,112.9,14367.0,101.2874,101.3233,101.2336,101.2784,14367.0
2018-04-16 12:20:00,112.92,112.95,112.89,112.89,10520.0,101.2964,101.3233,101.2695,101.2695,10520.0
2018-04-16 12:25:00,112.91,112.93,112.86,112.92,13742.0,101.2874,101.3053,101.2425,101.2964,13742.0
2018-04-16 12:30:00,112.93,112.96,112.85,112.87,8888.0,101.3053,101.3322,101.2336,101.2515,8888.0
2018-04-16 12:35:00,112.83,112.92,112.81,112.91,5900.0,101.2156,101.2964,101.1977,101.2874,5900.0
2018-04-16 12:40:00,112.9,112.95,112.9,112.91,5320.0,101.2784,101.3233,101.2784,101.2874,5320.0
2018-04-16 12:45:00,112.92,112.95,112.91,112.91,12013.0,101.2964,101.3233,101.2874,101.2874,12013.0
2018-04-16 12:50:00,112.91,112.94,112.91,112.93,6460.0,101.2874,101.3143,101.2874,101.3053,6460.0
2018-04-16 12:55:00,112.93,112.99,112.92,112.97,26353.0,101.3053,101.3592,101.2964,101.3412,26353.0
2018-04-16 13:00:00,112.98,112.99,112.88,112.95,55603.0,101.3502,101.3592,101.2605,101.3233,55603.0
2018-04-16 13:05:00,112.95,113.0,112.9,112.97,26635.0,101.3233,101.3681,101.2784,101.3412,26635.0
2018-04-16 13:10:00,112.97,113.0,112.96,113.0,35575.0,101.3412,101.3681,101.3322,101.3681,35575.0
2018-04-16 13:15:00,112.99,113.0,112.93,112.94,15974.0,101.3592,101.3681,101.3053,101.3143,15974.0
2018-04-16 13:20:00,112.94,112.95,112.91,112.92,8000.0,101.3143,101.3233,101.2874,101.2964,8000.0
2018-04-16 13:25:00,112.92,112.93,112.9,112.92,6900.0,101.2964,101.3053,101.2784,101.2964,6900.0
2018-04-16 13:30:00,112.9,112.9,112.85,112.87,12767.0,101.2784,101.2784,101.2336,101.2515,12767.0
2018-04-16 13:35:00,112.87,112.89,112.82,112.84,26745.0,101.2515,101.2695,101.2067,101.2246,26745.0
2018-04-16 13:40:00,112.85,112.88,112.85,112.86,13496.0,101.2336,101.2605,101.2336,101.2425,13496.0
2018-04-16 13:45:00,112.86,112.88,112.85,112.86,6873.0,101.2425,101.2605,101.2336,101.2425,6873.0
2018-04-16 13:50:00,112.86,112.9,112.81,112.85,16135.0,101.2425,101.2784,101.1977,101.2336,16135.0
2018-04-16 13:55:00,112.85,112.9,112.81,112.82,35373.0,101.2336,101.2784,101.1977,101.2067,35373.0
2018-04-16 14:00:00,112.85,112.88,112.77,112.82,11155.0,101.2336,101.2605,101.1618,101.2067,11155.0
2018-04-16 14:05:00,112.84,112.84,112.79,112.79,10390.0,101.2246,101.2246,101.1797,101.1797,10390.0
2018-04-16 14:10:00,112.81,112.9,112.81,112.87,18398.0,101.1977,101.2784,101.1977,101.2515,18398.0
2018-04-16 14:15:00,112.87,112.94,112.86,112.94,38535.0,101.2515,101.3143,101.2425,101.3143,38535.0
2018-04-16 14:20:00,112.94,112.96,112.88,112.92,40301.0,101.3143,101.3322,101.2605,101.2964,40301.0
2018-04-16 14:25:00,112.9,112.9,112.8,112.82,20328.0,101.2784,101.2784,101.1887,101.2067,20328.0
2018-04-16 14:30:00,112.84,112.91,112.84,112.86,9590.0,101.2246,101.2874,101.2246,101.2425,9590.0
2018-04-16 14:35:00,112.86,112.86,112.8,112.83,17251.0,101.2425,101.2425,101.1887,101.2156,17251.0
2018-04-16 14:40:00,112.83,112.9,112.81,112.89,17068.0,101.2156,101.2784,101.1977,101.2695,17068.0
2018-04-16 14:45:00,112.9,112.93,112.86,112.91,25087.0,101.2784,101.3053,101.2425,101.2874,25087.0
2018-04-16 14:50:00,112.9,112.91,112.84,112.84,15138.0,101.2784,101.2874,101.2246,101.2246,15138.0
2018-04-16 14:55:00,112.84,112.94,112.81,112.87,34243.0,101.2246,101.3143,101.1977,101.2515,34243.0
2018-04-16 15:00:00,112.87,112.93,112.87,112.92,50594.0,101.2515,101.3053,101.2515,101.2964,50594.0
2018-04-16 15:05:00,112.92,112.92,112.84,112.84,25157.0,101.2964,101.2964,101.2246,101.2246,25157.0
2018-04-16 15:10:00,112.83,112.85,112.71,112.84,27856.0,101.2156,101.2336,101.108,101.2246,27856.0
2018-04-16 15:15:00,112.82,112.93,112.82,112.91,17696.0,101.2067,101.3053,101.2067,101.2874,17696.0
2018-04-16 15:20:00,112.91,112.91,112.87,112.9,14700.0,101.2874,101.2874,101.2515,101.2784,14700.0
2018-04-16 15:25:00,112.88,112.96,112.88,112.96,22687.0,101.2605,101.3322,101.2605,101.3322,22687.0
2018-04-16 15:30:00,112.92,112.96,112.86,112.87,22090.0,101.2964,101.3322,101.2425,101.2515,22090.0
2018-04-16 15:35:00,112.86,112.88,112.78,112.8,19720.0,101.2425,101.2605,101.1708,101.1887,19720.0
2018-04-16 15:40:00,112.8,112.89,112.8,112.81,46923.0,101.1887,101.2695,101.1887,101.1977,46923.0
2018-04-16 15:45:00,112.8,112.84,112.66,112.66,52363.0,101.1887,101.2246,101.0631,101.0631,52363.0
2018-04-16 15:50:00,112.67,112.77,112.66,112.71,53189.0,101.0721,101.1618,101.0631,101.108,53189.0
2018-04-16 15:55:00,112.71,112.85,112.65,112.82,93279.0,101.108,101.2336,101.0542,101.2067,93279.0
2018-04-17 09:30:00,113.15,113.15,112.9,112.9,91309.0,101.5027,101.5027,101.2784,101.2784,91309.0
2018-04-17 09:35:00,112.92,113.05,112.85,112.89,39890.0,101.2964,101.413,101.2336,101.2695,39890.0
2018-04-17 09:40:00,112.88,112.89,112.83,112.88,20017.0,101.2605,101.2695,101.2156,101.2605,20017.0
2018-04-17 09:45:00,112.91,112.91,112.85,112.9,5600.0,101.2874,101.2874,101.2336,101.2784,5600.0
2018-04-17 09:50:00,112.9,113.09,112.9,113.09,25548.0,101.2784,101.4489,101.2784,101.4489,25548.0
2018-04-17 09:55:00,113.09,113.43,113.09,113.39,64181.0,101.4489,101.7539,101.4489,101.718,64181.0
2018-04-17 10:00:00,113.39,113.69,113.37,113.55,83919.0,101.718,101.9871,101.7,101.8615,83919.0
2018-04-17 10:05:00,113.55,113.71,113.55,113.63,108345.0,101.8615,102.005,101.8615,101.9333,108345.0
2018-04-17 10:10:00,113.65,113.81,113.54,113.58,63118.0,101.9512,102.0947,101.8525,101.8884,63118.0
2018-04-17 10:15:00,113.58,113.88,113.58,113.67,52632.0,101.8884,102.1575,101.8884,101.9692,52632.0
2018-04-17 10:20:00,113.66,113.66,113.44,113.5,17869.0,101.9602,101.9602,101.7628,101.8167,17869.0
2018-04-17 10:25:00,113.56,113.58,113.44,113.48,20837.0,101.8705,101.8884,101.7628,101.7987,20837.0
2018-04-17 10:30:00,113.5,113.51,113.42,113.47,29023.0,101.8167,101.8256,101.7449,101.7897,29023.0
2018-04-17 10:35:00,113.45,113.46,113.42,113.44,35876.0,101.7718,101.7808,101.7449,101.7628,35876.0
2018-04-17 10:40:00,113.43,113.44,113.43,113.44,10300.0,101.7539,101.7628,101.7539,101.7628,10300.0
2018-04-17 10:45:00,113.44,113.58,113.43,113.57,97082.0,101.7628,101.8884,101.7539,101.8795,97082.0
2018-04-17 10:50:00,113.56,113.73,113.53,113.62,93558.0,101.8705,102.023,101.8436,101.9243,93558.0
2018-04-17 10:55:00,113.6,113.63,113.5,113.57,23813.0,101.9064,101.9333,101.8167,101.8795,23813.0
2018-04-17 11:00:00,113.59,113.69,113.58,113.66,12245.0,101.8974,101.9871,101.8884,101.9602,12245.0
2018-04-17 11:05:00,113.66,113.71,113.65,113.69,5892.0,101.9602,102.005,101.9512,101.9871,5892.0
2018-04-17 11:10:00,113.69,113.87,113.62,113.77,90278.0,101.9871,102.1486,101.9243,102.0589,90278.0
2018-04-17 11:15:00,113.77,113.94,113.65,113.78,116112.0,102.0589,102.2114,101.9512,102.0678,116112.0
2018-04-17 11:20:00,113.81,113.86,113.73,113.8,12303.0,102.0947,102.1396,102.023,102.0858,12303.0
2018-04-17 11:25:00,113.81,113.87,113.77,113.77,10206.0,102.0947,102.1486,102.0589,102.0589,10206.0
2018-04-17 11:30:00,113.76,113.8,113.68,113.71,6692.0,102.0499,102.0858,101.9781,102.005,6692.0
2018-04-17 11:35:00,113.68,113.89,113.68,113.89,19848.0,101.9781,102.1665,101.9781,102.1665,19848.0
2018-04-17 11:40:00,113.87,113.87,113.77,113.82,23356.0,102.1486,102.1486,102.0589,102.1037,23356.0
2018-04-17 11:45:00,113.82,113.84,113.75,113.75,14539.0,102.1037,102.1217,102.0409,102.0409,14539.0
2018-04-17 11:50:00,113.72,113.76,113.69,113.69,8624.0,102.014,102.0499,101.9871,101.9871,8624.0
2018-04-17 11:55:00,113.67,113.67,113.61,113.67,5819.0,101.9692,101.9692,101.9153,101.9692,5819.0
2018-04-17 12:00:00,113.65,113.68,113.48,113.62,32119.0,101.9512,101.9781,101.7987,101.9243,32119.0
2018-04-17 12:05:00,113.58,113.74,113.58,113.68,5483.0,101.8884,102.032,101.8884,101.9781,5483.0
2018-04-17 12:10:00,113.65,113.77,113.65,113.69,9680.0,101.9512,102.0589,101.9512,101.9871,9680.0
2018-04-17 12:15:00,113.68,113.83,113.68,113.74,72361.0,101.9781,102.1127,101.9781,102.032,72361.0
2018-04-17 12:20:00,113.79,113.83,113.73,113.76,6651.0,102.0768,102.1127,102.023,102.0499,6651.0
2018-04-17 12:25:00,113.76,113.85,113.75,113.77,18160.0,102.0499,102.1306,102.0409,102.0589,18160.0
2018-04-17 12:30:00,113.77,113.85,113.74,113.76,14726.0,102.0589,102.1306,102.032,102.0499,14726.0
2018-04-17 12:35:00,113.77,113.85,113.66,113.75,50932.0,102.0589,102.1306,101.9602,102.0409,50932.0
2018-04-17 12:40:00,113.76,113.76,113.67,113.7,24995.0,102.0499,102.0499,101.9692,101.9961,24995.0
2018-04-17 12:45:00,113.69,113.7,113.66,113.66,5478.0,101.9871,101.9961,101.9602,101.9602,5478.0
2018-04-17 12:50:00,113.65,113.76,113.64,113.71,9254.0,101.9512,102.0499,101.9422,102.005,9254.0
2018-04-17 12:55:00,113.72,113.73,113.68,113.68,2150.0,102.014,102.023,101.9781,101.9781,2150.0
2018-04-17 13:00:00,113.69,113.69,113.65,113.67,9565.0,101.9871,101.9871,101.9512,101.9692,9565.0
2018-04-17 13:05:00,113.68,113.75,113.66,113.69,8373.0,101.9781,102.0409,101.9602,101.9871,8373.0
2018-04-17 13:10:00,113.67,113.74,113.67,113.7,2000.0,101.9692,102.032,101.9692,101.9961,2000.0
2018-04-17 13:15:00,113.71,113.71,113.63,113.63,8375.0,102.005,102.005,101.9333,101.9333,8375.0
2018-04-17 13:20:00,113.65,113.74,113.63,113.73,4796.0,101.9512,102.032,101.9333,102.023,4796.0
2018-04-17 13:25:00,113.74,113.74,113.67,113.69,12655.0,102.032,102.032,101.9692,101.9871,12655.0
2018-04-17 13:30:00,113.7,113.7,113.67,113.67,8400.0,101.9961,101.9961,101.9692,101.9692,8400.0
2018-04-17 13:35:00,113.69,113.69,113.64,113.64,5104.0,101.9871,101.9871,101.9422,101.9422,5104.0
2018-04-17 13:40:00,113.67,113.69,113.65,113.69,4646.0,101.9692,101.9871,101.9512,101.9871,4646.0
2018-04-17 13:45:00,113.69,113.7,113.67,113.7,3400.0,101.9871,101.9961,101.9692,101.9961,3400.0
2018-04-17 13:50:00,113.7,113.7,113.62,113.64,7624.0,101.9961,101.9961,101.9243,101.9422,7624.0
2018-04-17 13:55:00,113.62,113.7,113.62,113.64,29253.0,101.9243,101.9961,101.9243,101.9422,29253.0
2018-04-17 14:00:00,113.66,113.72,113.6,113.65,28157.0,101.9602,102.014,101.9064,101.9512,28157.0
2018-04-17 14:05:00,113.65,113.65,113.57,113.57,8667.0,101.9512,101.9512,101.8795,101.8795,8667.0
2018-04-17 14:10:00,113.58,113.6,113.57,113.6,1541.0,101.8884,101.9064,101.8795,101.9064,1541.0
2018-04-17 14:15:00,113.6,113.61,113.53,113.55,7939.0,101.9064,101.9153,101.8436,101.8615,7939.0
2018-04-17 14:20:00,113.57,113.57,113.52,113.53,4467.0,101.8795,101.8795,101.8346,101.8436,4467.0
2018-04-17 14:25:00,113.53,113.55,113.49,113.51,19565.0,101.8436,101.8615,101.8077,101.8256,19565.0
2018-04-17 14:30:00,113.5,113.56,113.49,113.52,7953.0,101.8167,101.8705,101.8077,101.8346,7953.0
2018-04-17 14:35:00,113.52,113.6,113.5,113.6,4120.0,101.8346,101.9064,101.8167,101.9064,4120.0
2018-04-17 14:40:00,113.6,113.6,113.54,113.54,20902.0,101.9064,101.9064,101.8525,101.8525,20902.0
2018-04-17 14:45:00,113.55,113.6,113.54,113.6,7693.0,101.8615,101.9064,101.8525,101.9064,7693.0
2018-04-17 14:50:00,113.6,113.6,113.5,113.5,12300.0,101.9064,101.9064,101.8167,101.8167,12300.0
2018-04-17 14:55:00,113.5,113.52,113.43,113.44,15646.0,101.8167,101.8346,101.7539,101.7628,15646.0
2018-04-17 15:00:00,113.43,113.47,113.38,113.38,23083.0,101.7539,101.7897,101.709,101.709,23083.0
2018-04-17 15:05:00,113.41,113.42,113.36,113.42,56749.0,101.7359,101.7449,101.6911,101.7449,56749.0
2018-04-17 15:10:00,113.42,113.42,113.36,113.41,35867.0,101.7449,101.7449,101.6911,101.7359,35867.0
2018-04-17 15:15:00,113.43,113.51,113.41,113.5,20517.0,101.7539,101.8256,101.7359,101.8167,20517.0
2018-04-17 15:20:00,113.5,113.6,113.49,113.56,61575.0,101.8167,101.9064,101.8077,101.8705,61575.0
2018-04-17 15:25:00,113.56,113.56,113.47,113.5,52159.0,101.8705,101.8705,101.7897,101.8167,52159.0
2018-04-17 15:30:00,113.5,113.5,113.35,113.35,26562.0,101.8167,101.8167,101.6821,101.6821,26562.0
2018-04-17 15:35:00,113.36,113.45,113.35,113.4,29286.0,101.6911,101.7718,101.6821,101.727,29286.0
2018-04-17 15:40:00,113.4,113.41,113.3,113.35,33518.0,101.727,101.7359,101.6372,101.6821,33518.0
2018-04-17 15:45:00,113.35,113.4,113.3,113.33,19819.0,101.6821,101.727,101.6372,101.6642,19819.0
2018-04-17 15:50:00,113.33,113.33,113.18,113.2,40263.0,101.6642,101.6642,101.5296,101.5475,40263.0
2018-04-17 15:55:00,113.2,113.75,113.11,113.13,129505.0,101.5475,102.0409,101.4668,101.4847,129505.0
2018-04-18 09:30:00,113.01,113.24,112.7,112.97,20529.0,101.3771,101.5834,101.099,101.3412,20529.0
2018-04-18 09:35:00,112.86,113.05,112.85,113.04,26849.0,101.2425,101.413,101.2336,101.404,26849.0
2018-04-18 09:40:00,113.0,113.0,112.74,112.94,4886.0,101.3681,101.3681,101.1349,101.3143,4886.0
2018-04-18 09:45:00,112.98,113.01,112.86,113.0,3128.0,101.3502,101.3771,101.2425,101.3681,3128.0
2018-04-18 09:50:00,113.03,113.03,112.9,112.97,3782.0,101.395,101.395,101.2784,101.3412,3782.0
2018-04-18 09:55:00,113.0,113.05,112.9,112.9,16605.0,101.3681,101.413,101.2784,101.2784,16605.0
2018-04-18 10:00:00,112.93,112.97,112.81,112.86,4331.0,101.3053,101.3412,101.1977,101.2425,4331.0
2018-04-18 10:05:00,112.8,112.88,112.59,112.71,17302.0,101.1887,101.2605,101.0003,101.108,17302.0
2018-04-18 10:10:00,112.77,113.13,112.77,113.09,43122.0,101.1618,101.4847,101.1618,101.4489,43122.0
2018-04-18 10:15:00,113.04,113.36,112.98,113.29,65874.0,101.404,101.6911,101.3502,101.6283,65874.0
2018-04-18 10:20:00,113.29,113.32,113.13,113.2,17508.0,101.6283,101.6552,101.4847,101.5475,17508.0
2018-04-18 10:25:00,113.2,113.5,113.2,113.39,59575.0,101.5475,101.8167,101.5475,101.718,59575.0
2018-04-18 10:30:00,113.33,113.48,113.33,113.38,14500.0,101.6642,101.7987,101.6642,101.709,14500.0
2018-04-18 10:35:00,113.37,113.4,113.24,113.35,14314.0,101.7,101.727,101.5834,101.6821,14314.0
2018-04-18 10:40:00,113.39,113.44,113.3,113.39,13349.0,101.718,101.7628,101.6372,101.718,13349.0
2018-04-18 10:45:00,113.38,113.54,113.38,113.45,34314.0,101.709,101.8525,101.709,101.7718,34314.0
2018-04-18 10:50:00,113.46,113.48,113.36,113.45,8021.0,101.7808,101.7987,101.6911,101.7718,8021.0
2018-04-18 10:55:00,113.47,113.51,113.35,113.4,27640.0,101.7897,101.8256,101.6821,101.727,27640.0
2018-04-18 11:00:00,113.42,113.52,113.42,113.47,3730.0,101.7449,101.8346,101.7449,101.7897,3730.0
2018-04-18 11:05:00,113.47,113.49,113.44,113.47,6689.0,101.7897,101.8077,101.7628,101.7897,6689.0
2018-04-18 11:10:00,113.48,113.49,113.45,113.47,7147.0,101.7987,101.8077,101.7718,101.7897,7147.0
2018-04-18 11:15:00,113.46,113.5,113.45,113.48,17993.0,101.7808,101.8167,101.7718,101.7987,17993.0
2018-04-18 11:20:00,113.48,113.49,113.44,113.45,7300.0,101.7987,101.8077,101.7628,101.7718,7300.0
2018-04-18 11:25:00,113.46,113.47,113.34,113.46,14868.0,101.7808,101.7897,101.6731,101.7808,14868.0
2018-04-18 11:30:00,113.43,113.49,113.4,113.49,10000.0,101.7539,101.8077,101.727,101.8077,10000.0
2018-04-18 11:35:00,113.46,113.58,113.45,113.46,18072.0,101.7808,101.8884,101.7718,101.7808,18072.0
2018-04-18 11:40:00,113.46,113.54,113.4,113.45,13513.0,101.7808,101.8525,101.727,101.7718,13513.0
2018-04-18 11:45:00,113.45,113.49,113.37,113.42,10916.0,101.7718,101.8077,101.7,101.7449,10916.0
2018-04-18 11:50:00,113.48,113.5,113.4,113.46,15821.0,101.7987,101.8167,101.727,101.7808,15821.0
2018-04-18 11:55:00,113.45,113.47,113.35,113.43,12958.0,101.7718,101.7897,101.6821,101.7539,12958.0
2018-04-18 12:00:00,113.41,113.48,113.39,113.45,17675.0,101.7359,101.7987,101.718,101.7718,17675.0
2018-04-18 12:05:00,113.47,113.47,113.39,113.43,46941.0,101.7897,101.7897,101.718,101.7539,46941.0
2018-04-18 12:10:00,113.43,113.46,113.3,113.38,15382.0,101.7539,101.7808,101.6372,101.709,15382.0
2018-04-18 12:15:00,113.4,113.47,113.32,113.41,10800.0,101.727,101.7897,101.6552,101.7359,10800.0
2018-04-18 12:20:00,113.41,113.41,113.28,113.39,8703.0,101.7359,101.7359,101.6193,101.718,8703.0
2018-04-18 12:25:00,113.39,113.44,113.33,113.44,6009.0,101.718,101.7628,101.6642,101.7628,6009.0
2018-04-18 12:30:00,113.44,113.47,113.37,113.42,7176.0,101.7628,101.7897,101.7,101.7449,7176.0
2018-04-18 12:35:00,113.37,113.45,113.36,113.42,8053.0,101.7,101.7718,101.6911,101.7449,8053.0
2018-04-18 12:40:00,113.45,113.5,113.4,113.44,8810.0,101.7718,101.8167,101.727,101.7628,8810.0
2018-04-18 12:45:00,113.45,113.5,113.42,113.44,15307.0,101.7718,101.8167,101.7449,101.7628,15307.0
2018-04-18 12:50:00,113.44,113.5,113.43,113.45,7660.0,101.7628,101.8167,101.7539,101.7718,7660.0
2018-04-18 12:55:00,113.45,113.49,113.43,113.45,7814.0,101.7718,101.8077,101.7539,101.7718,7814.0
2018-04-18 13:00:00,113.46,113.49,113.43,113.45,9093.0,101.7808,101.8077,101.7539,101.7718,9093.0
2018-04-18 13:05:00,113.47,113.49,113.41,113.45,15963.0,101.7897,101.8077,101.7359,101.7718,15963.0
2018-04-18 13:10:00,113.45,113.49,113.43,113.48,9271.0,101.7718,101.8077,101.7539,101.7987,9271.0
2018-04-18 13:15:00,113.48,113.56,113.46,113.51,9562.0,101.7987,101.8705,101.7808,101.8256,9562.0
2018-04-18 13:20:00,113.55,113.55,113.49,113.51,5943.0,101.8615,101.8615,101.8077,101.8256,5943.0
2018-04-18 13:25:00,113.51,113.55,113.48,113.55,5400.0,101.8256,101.8615,101.7987,101.8615,5400.0
2018-04-18 13:30:00,113.55,113.55,113.5,113.51,14409.0,101.8615,101.8615,101.8167,101.8256,14409.0
2018-04-18 13:35:00,113.54,113.59,113.5,113.56,8600.0,101.8525,101.8974,101.8167,101.8705,8600.0
2018-04-18 13:40:00,113.59,113.59,113.47,113.51,10092.0,101.8974,101.8974,101.7897,101.8256,10092.0
2018-04-18 13:45:00,113.53,113.55,113.41,113.47,14148.0,101.8436,101.8615,101.7359,101.7897,14148.0
2018-04-18 13:50:00,113.48,113.56,113.48,113.48,5549.0,101.7987,101.8705,101.7987,101.7987,5549.0
2018-04-18 13:55:00,113.49,113.57,113.44,113.56,23519.0,101.8077,101.8795,101.7628,101.8705,23519.0
2018-04-18 14:00:00,113.56,113.56,113.49,113.49,12298.0,101.8705,101.8705,101.8077,101.8077,12298.0
2018-04-18 14:05:00,113.48,113.5,113.43,113.48,13578.0,101.7987,101.8167,101.7539,101.7987,13578.0
2018-04-18 14:10:00,113.48,113.5,113.44,113.48,16425.0,101.7987,101.8167,101.7628,101.7987,16425.0
2018-04-18 14:15:00,113.48,113.48,113.3,113.39,19172.0,101.7987,101.7987,101.6372,101.718,19172.0
2018-04-18 14:20:00,113.4,113.4,113.3,113.32,17094.0,101.727,101.727,101.6372,101.6552,17094.0
2018-04-18 14:25:00,113.3,113.4,113.29,113.31,10758.0,101.6372,101.727,101.6283,101.6462,10758.0
2018-04-18 14:30:00,113.36,113.4,113.33,113.4,6581.0,101.6911,101.727,101.6642,101.727,6581.0
2018-04-18 14:35:00,113.4,113.4,113.3,113.31,15793.0,101.727,101.727,101.6372,101.6462,15793.0
2018-04-18 14:40:00,113.32,113.32,113.25,113.31,29595.0,101.6552,101.6552,101.5924,101.6462,29595.0
2018-04-18 14:45:00,113.31,113.31,113.25,113.28,12221.0,101.6462,101.6462,101.5924,101.6193,12221.0
2018-04-18 14:50:00,113.28,113.29,113.2,113.21,7500.0,101.6193,101.6283,101.5475,101.5565,7500.0
2018-04-18 14:55:00,113.19,113.25,113.16,113.25,8713.0,101.5386,101.5924,101.5117,101.5924,8713.0
2018-04-18 15:00:00,113.23,113.25,113.22,113.23,6327.0,101.5745,101.5924,101.5655,101.5745,6327.0
2018-04-18 15:05:00,113.23,113.25,113.18,113.25,6107.0,101.5745,101.5924,101.5296,101.5924,6107.0
2018-04-18 15:10:00,113.25,113.25,113.21,113.24,5495.0,101.5924,101.5924,101.5565,101.5834,5495.0
2018-04-18 15:15:00,113.24,113.24,113.17,113.2,7675.0,101.5834,101.5834,101.5206,101.5475,7675.0
2018-04-18 15:20:00,113.2,113.2,113.13,113.16,17136.0,101.5475,101.5475,101.4847,101.5117,17136.0
2018-04-18 15:25:00,113.16,113.17,113.11,113.15,10154.0,101.5117,101.5206,101.4668,101.5027,10154.0
2018-04-18 15:30:00,113.14,113.15,113.12,113.15,5990.0,101.4937,101.5027,101.4758,101.5027,5990.0
2018-04-18 15:35:00,113.15,113.16,113.12,113.15,6697.0,101.5027,101.5117,101.4758,101.5027,6697.0
2018-04-18 15:40:00,113.14,113.14,113.05,113.09,12192.0,101.4937,101.4937,101.413,101.4489,12192.0
2018-04-18 15:45:00,113.09,113.1,112.87,112.91,57180.0,101.4489,101.4578,101.2515,101.2874,57180.0
2018-04-18 15:50:00,112.89,113.11,112.89,113.07,31873.0,101.2695,101.4668,101.2695,101.4309,31873.0
2018-04-18 15:55:00,113.06,113.1,112.94,112.97,91378.0,101.422,101.4578,101.3143,101.3412,91378.0
2018-04-19 09:30:00,110.08,110.15,109.2,109.56,474707.0,98.7487,98.8115,97.9593,98.2822,474707.0
2018-04-19 09:35:00,109.56,109.56,108.77,109.2,319218.0,98.2822,98.2822,97.5736,97.9593,319218.0
2018-04-19 09:40:00,109.12,109.2,107.95,108.04,411203.0,97.8875,97.9593,96.838,96.9187,411203.0
2018-04-19 09:45:00,108.05,108.76,108.05,108.49,521452.0,96.9277,97.5646,96.9277,97.3224,521452.0
2018-04-19 09:50:00,108.48,108.49,108.19,108.32,306512.0,97.3134,97.3224,97.0533,97.1699,306512.0
2018-04-19 09:55:00,108.3,108.3,107.61,107.76,202741.0,97.1519,97.1519,96.533,96.6675,202741.0
2018-04-19 10:00:00,107.75,107.94,107.66,107.76,224367.0,96.6585,96.829,96.5778,96.6675,224367.0
2018-04-19 10:05:00,107.75,108.22,107.75,108.16,225443.0,96.6585,97.0802,96.6585,97.0263,225443.0
2018-04-19 10:10:00,108.12,108.45,108.07,108.38,170302.0,96.9905,97.2865,96.9456,97.2237,170302.0
2018-04-19 10:15:00,108.38,108.7,108.33,108.67,161972.0,97.2237,97.5108,97.1788,97.4838,161972.0
2018-04-19 10:20:00,108.66,108.66,108.11,108.26,122628.0,97.4749,97.4749,96.9815,97.116,122628.0
2018-04-19 10:25:00,108.29,108.58,108.15,108.55,77697.0,97.143,97.4031,97.0174,97.3762,77697.0
2018-04-19 10:30:00,108.55,108.68,108.34,108.48,120039.0,97.3762,97.4928,97.1878,97.3134,120039.0
2018-04-19 10:35:00,108.49,108.75,108.47,108.73,68166.0,97.3224,97.5556,97.3044,97.5377,68166.0
2018-04-19 10:40:00,108.73,108.73,108.5,108.51,46382.0,97.5377,97.5377,97.3313,97.3403,46382.0
2018-04-19 10:45:00,108.51,108.57,108.41,108.53,110357.0,97.3403,97.3941,97.2506,97.3583,110357.0
2018-04-19 10:50:00,108.54,108.55,108.12,108.4,50570.0,97.3672,97.3762,96.9905,97.2416,50570.0
2018-04-19 10:55:00,108.42,108.42,108.19,108.29,55386.0,97.2596,97.2596,97.0533,97.143,55386.0
2018-04-19 11:00:00,108.3,108.3,108.0,108.09,110139.0,97.1519,97.1519,96.8828,96.9635,110139.0
2018-04-19 11:05:00,108.09,108.35,108.01,108.3,108801.0,96.9635,97.1968,96.8918,97.1519,108801.0
2018-04-19 11:10:00,108.31,108.37,108.2,108.26,97820.0,97.1609,97.2147,97.0622,97.116,97820.0
2018-04-19 11:15:00,108.25,108.59,108.24,108.58,119413.0,97.1071,97.4121,97.0981,97.4031,119413.0
2018-04-19 11:20:00,108.57,108.59,108.39,108.51,82104.0,97.3941,97.4121,97.2327,97.3403,82104.0
2018-04-19 11:25:00,108.51,108.51,108.45,108.46,55171.0,97.3403,97.3403,97.2865,97.2955,55171.0
2018-04-19 11:30:00,108.47,109.1,108.47,108.97,306225.0,97.3044,97.8696,97.3044,97.753,306225.0
2018-04-19 11:35:00,108.98,109.26,108.87,109.15,269962.0,97.7619,98.0131,97.6633,97.9144,269962.0
2018-04-19 11:40:00,109.19,109.28,109.0,109.02,188363.0,97.9503,98.0311,97.7799,97.7978,188363.0
2018-04-19 11:45:00,109.03,109.16,108.9,109.0,117742.0,97.8068,97.9234,97.6902,97.7799,117742.0
2018-04-19 11:50:00,109.0,109.0,108.53,108.74,73303.0,97.7799,97.7799,97.3583,97.5466,73303.0
2018-04-19 11:55:00,108.74,108.9,108.68,108.72,44571.0,97.5466,97.6902,97.4928,97.5287,44571.0
2018-04-19 12:00:00,108.69,108.78,108.57,108.74,19871.0,97.5018,97.5825,97.3941,97.5466,19871.0
2018-04-19 12:05:00,108.75,108.84,108.65,108.81,60845.0,97.5556,97.6363,97.4659,97.6094,60845.0
2018-04-19 12:10:00,108.8,108.81,108.71,108.73,22131.0,97.6005,97.6094,97.5197,97.5377,22131.0
2018-04-19 12:15:00,108.74,108.9,108.7,108.82,73057.0,97.5466,97.6902,97.5108,97.6184,73057.0
2018-04-19 12:20:00,108.82,108.82,108.61,108.62,20081.0,97.6184,97.6184,97.43,97.439,20081.0
2018-04-19 12:25:00,108.63,108.7,108.63,108.66,26522.0,97.448,97.5108,97.448,97.4749,26522.0
2018-04-19 12:30:00,108.66,108.67,108.31,108.51,56858.0,97.4749,97.4838,97.1609,97.3403,56858.0
2018-04-19 12:35:00,108.57,108.58,108.46,108.5,54849.0,97.3941,97.4031,97.2955,97.3313,54849.0
2018-04-19 12:40:00,108.5,108.54,108.47,108.53,63372.0,97.3313,97.3672,97.3044,97.3583,63372.0
2018-04-19 12:45:00,108.51,108.54,108.45,108.49,43789.0,97.3403,97.3672,97.2865,97.3224,43789.0
2018-04-19 12:50:00,108.5,108.51,108.49,108.5,43812.0,97.3313,97.3403,97.3224,97.3313,43812.0
2018-04-19 12:55:00,108.5,108.5,108.42,108.48,19223.0,97.3313,97.3313,97.2596,97.3134,19223.0
2018-04-19 13:00:00,108.48,108.5,108.37,108.4,50968.0,97.3134,97.3313,97.2147,97.2416,50968.0
2018-04-19 13:05:00,108.39,108.46,108.11,108.36,116872.0,97.2327,97.2955,96.9815,97.2058,116872.0
2018-04-19 13:10:00,108.33,108.36,108.21,108.21,34186.0,97.1788,97.2058,97.0712,97.0712,34186.0
2018-04-19 13:15:00,108.2,108.24,108.09,108.1,27647.0,97.0622,97.0981,96.9635,96.9725,27647.0
2018-04-19 13:20:00,108.11,108.18,108.08,108.14,41325.0,96.9815,97.0443,96.9546,97.0084,41325.0
2018-04-19 13:25:00,108.12,108.14,107.9,108.02,116215.0,96.9905,97.0084,96.7931,96.9008,116215.0
2018-04-19 13:30:00,108.03,108.04,107.9,107.94,40886.0,96.9097,96.9187,96.7931,96.829,40886.0
2018-04-19 13:35:00,107.95,108.03,107.9,108.0,59957.0,96.838,96.9097,96.7931,96.8828,59957.0
2018-04-19 13:40:00,108.01,108.17,107.99,108.17,97035.0,96.8918,97.0353,96.8738,97.0353,97035.0
2018-04-19 13:45:00,108.17,108.22,107.98,107.98,54732.0,97.0353,97.0802,96.8649,96.8649,54732.0
2018-04-19 13:50:00,108.0,108.04,107.94,107.97,192701.0,96.8828,96.9187,96.829,96.8559,192701.0
2018-04-19 13:55:00,107.98,108.01,107.77,107.77,178083.0,96.8649,96.8918,96.6765,96.6765,178083.0
2018-04-19 14:00:00,107.77,107.86,107.71,107.75,94887.0,96.6765,96.7572,96.6227,96.6585,94887.0
2018-04-19 14:05:00,107.83,107.84,107.68,107.74,42193.0,96.7303,96.7393,96.5958,96.6496,42193.0
2018-04-19 14:10:00,107.73,107.77,107.54,107.56,56395.0,96.6406,96.6765,96.4702,96.4881,56395.0
2018-04-19 14:15:00,107.55,107.57,107.35,107.39,152546.0,96.4791,96.4971,96.2997,96.3356,152546.0
2018-04-19 14:20:00,107.36,107.47,107.0,107.11,74405.0,96.3087,96.4074,95.9857,96.0844,74405.0
2018-04-19 14:25:00,107.11,107.19,106.75,107.19,157843.0,96.0844,96.1562,95.7615,96.1562,157843.0
2018-04-19 14:30:00,107.18,107.31,107.08,107.31,127812.0,96.1472,96.2638,96.0575,96.2638,127812.0
2018-04-19 14:35:00,107.29,107.62,107.29,107.51,173149.0,96.2459,96.5419,96.2459,96.4433,173149.0
2018-04-19 14:40:00,107.5,107.51,107.41,107.49,50178.0,96.4343,96.4433,96.3535,96.4253,50178.0
2018-04-19 14:45:00,107.49,107.65,107.47,107.52,101773.0,96.4253,96.5688,96.4074,96.4522,101773.0
2018-04-19 14:50:00,107.51,107.82,107.46,107.76,120681.0,96.4433,96.7213,96.3984,96.6675,120681.0
2018-04-19 14:55:00,107.79,107.98,107.67,107.81,141207.0,96.6944,96.8649,96.5868,96.7124,141207.0
2018-04-19 15:00:00,107.83,107.83,107.74,107.74,46921.0,96.7303,96.7303,96.6496,96.6496,46921.0
2018-04-19 15:05:00,107.75,107.76,107.56,107.57,133734.0,96.6585,96.6675,96.4881,96.4971,133734.0
2018-04-19 15:10:00,107.58,107.66,107.51,107.62,110452.0,96.506,96.5778,96.4433,96.5419,110452.0
2018-04-19 15:15:00,107.62,107.66,107.53,107.57,89607.0,96.5419,96.5778,96.4612,96.4971,89607.0
2018-04-19 15:20:00,107.57,107.65,107.55,107.56,97292.0,96.4971,96.5688,96.4791,96.4881,97292.0
2018-04-19 15:25:00,107.56,107.66,107.51,107.51,180057.0,96.4881,96.5778,96.4433,96.4433,180057.0
2018-04-19 15:30:00,107.54,107.54,107.26,107.36,85046.0,96.4702,96.4702,96.219,96.3087,85046.0
2018-04-19 15:35:00,107.36,107.4,106.97,107.21,181951.0,96.3087,96.3446,95.9588,96.1741,181951.0
2018-04-19 15:40:00,107.2,107.39,107.03,107.04,245422.0,96.1652,96.3356,96.0127,96.0216,245422.0
2018-04-19 15:45:00,107.05,107.11,106.96,107.05,146171.0,96.0306,96.0844,95.9499,96.0306,146171.0
2018-04-19 15:50:00,107.06,107.09,106.89,107.0,138294.0,96.0396,96.0665,95.8871,95.9857,138294.0
2018-04-19 15:55:00,106.99,107.61,106.89,107.19,450244.0,95.9768,96.533,95.8871,96.1562,450244.0
2018-04-20 09:30:00,107.89,108.08,107.76,107.97,129623.0,96.7841,96.9546,96.6675,96.8559,129623.0
2018-04-20 09:35:00,107.96,108.08,107.64,107.64,188809.0,96.8469,96.9546,96.5599,96.5599,188809.0
2018-04-20 09:40:00,107.65,107.66,107.35,107.37,50202.0,96.5688,96.5778,96.2997,96.3177,50202.0
2018-04-20 09:45:00,107.4,107.41,106.73,106.88,86656.0,96.3446,96.3535,95.7435,95.8781,86656.0
2018-04-20 09:50:00,106.85,107.06,106.57,106.68,133029.0,95.8512,96.0396,95.6,95.6987,133029.0
2018-04-20 09:55:00,106.7,106.7,106.02,106.02,165934.0,95.7166,95.7166,95.1066,95.1066,165934.0
2018-04-20 10:00:00,106.08,106.21,105.7,105.94,160978.0,95.1605,95.2771,94.8196,95.0349,160978.0
2018-04-20 10:05:00,105.93,105.94,105.27,105.38,257512.0,95.0259,95.0349,94.4338,94.5325,257512.0
2018-04-20 10:10:00,105.44,106.0,105.4,105.95,172428.0,94.5863,95.0887,94.5504,95.0438,172428.0
2018-04-20 10:15:00,105.95,106.1,105.79,106.1,118647.0,95.0438,95.1784,94.9003,95.1784,118647.0
2018-04-20 10:20:00,106.1,106.19,105.92,105.93,96975.0,95.1784,95.2591,95.0169,95.0259,96975.0
2018-04-20 10:25:00,105.93,106.0,105.93,106.0,113986.0,95.0259,95.0887,95.0259,95.0887,113986.0
2018-04-20 10:30:00,106.0,106.3,105.97,106.0,127590.0,95.0887,95.3578,95.0618,95.0887,127590.0
2018-04-20 10:35:00,106.01,106.07,105.96,106.0,103910.0,95.0977,95.1515,95.0528,95.0887,103910.0
2018-04-20 10:40:00,106.0,106.01,105.75,105.83,204946.0,95.0887,95.0977,94.8644,94.9362,204946.0
2018-04-20 10:45:00,105.84,105.94,105.67,105.67,53648.0,94.9452,95.0349,94.7927,94.7927,53648.0
2018-04-20 10:50:00,105.67,105.89,105.65,105.7,75138.0,94.7927,94.99,94.7747,94.8196,75138.0
2018-04-20 10:55:00,105.73,105.73,105.3,105.35,81711.0,94.8465,94.8465,94.4607,94.5056,81711.0
2018-04-20 11:00:00,105.37,105.45,105.22,105.34,148317.0,94.5235,94.5953,94.389,94.4966,148317.0
2018-04-20 11:05:00,105.32,105.32,105.02,105.23,285634.0,94.4787,94.4787,94.2096,94.3979,285634.0
2018-04-20 11:10:00,105.23,105.25,104.56,104.78,188694.0,94.3979,94.4159,93.7969,93.9943,188694.0
2018-04-20 11:15:00,104.83,105.08,104.56,104.58,159182.0,94.0391,94.2634,93.7969,93.8149,159182.0
2018-04-20 11:20:00,104.62,104.74,103.81,104.05,265089.0,93.8507,93.9584,93.1241,93.3394,265089.0
2018-04-20 11:25:00,104.07,104.27,103.19,103.33,314488.0,93.3574,93.5368,92.5679,92.6935,314488.0
2018-04-20 11:30:00,103.34,104.06,103.3,103.87,317509.0,92.7025,93.3484,92.6666,93.1779,317509.0
2018-04-20 11:35:00,103.84,104.06,103.62,103.98,421416.0,93.151,93.3484,92.9537,93.2766,421416.0
2018-04-20 11:40:00,103.96,104.09,103.68,104.0,321605.0,93.2587,93.3753,93.0075,93.2946,321605.0
2018-04-20 11:45:00,103.96,104.09,103.79,103.84,206180.0,93.2587,93.3753,93.1062,93.151,206180.0
2018-04-20 11:50:00,103.83,103.9,103.65,103.84,121194.0,93.1421,93.2049,92.9806,93.151,121194.0
2018-04-20 11:55:00,103.83,103.96,103.72,103.96,230366.0,93.1421,93.2587,93.0434,93.2587,230366.0
2018-04-20 12:00:00,103.95,104.0,103.8,103.88,166631.0,93.2497,93.2946,93.1151,93.1869,166631.0
2018-04-20 12:05:00,103.84,104.07,103.8,103.84,368139.0,93.151,93.3574,93.1151,93.151,368139.0
2018-04-20 12:10:00,103.84,103.92,103.68,103.92,86037.0,93.151,93.2228,93.0075,93.2228,86037.0
2018-04-20 12:15:00,103.91,103.92,103.75,103.77,86114.0,93.2138,93.2228,93.0703,93.0882,86114.0
2018-04-20 12:20:00,103.77,103.9,103.75,103.89,26303.0,93.0882,93.2049,93.0703,93.1959,26303.0
2018-04-20 12:25:00,103.89,103.94,103.85,103.87,62581.0,93.1959,93.2407,93.16,93.1779,62581.0
2018-04-20 12:30:00,103.86,104.23,103.86,104.0,274846.0,93.169,93.5009,93.169,93.2946,274846.0
2018-04-20 12:35:00,104.0,104.32,103.98,104.24,117007.0,93.2946,93.5816,93.2766,93.5099,117007.0
2018-04-20 12:40:00,104.22,104.41,104.03,104.37,276692.0,93.4919,93.6624,93.3215,93.6265,276692.0
2018-04-20 12:45:00,104.37,104.66,104.35,104.42,78829.0,93.6265,93.8866,93.6085,93.6713,78829.0
2018-04-20 12:50:00,104.44,104.55,104.23,104.55,69160.0,93.6893,93.7879,93.5009,93.7879,69160.0
2018-04-20 12:55:00,104.52,104.64,104.47,104.52,51565.0,93.761,93.8687,93.7162,93.761,51565.0
2018-04-20 13:00:00,104.52,104.75,104.42,104.67,41879.0,93.761,93.9674,93.6713,93.8956,41879.0
2018-04-20 13:05:00,104.66,104.8,104.65,104.74,139527.0,93.8866,94.0122,93.8777,93.9584,139527.0
2018-04-20 13:10:00,104.75,105.05,104.75,105.05,109022.0,93.9674,94.2365,93.9674,94.2365,109022.0
2018-04-20 13:15:00,105.05,105.2,104.94,104.96,85701.0,94.2365,94.371,94.1378,94.1557,85701.0
2018-04-20 13:20:00,104.95,104.98,104.92,104.97,116351.0,94.1468,94.1737,94.1199,94.1647,116351.0
2018-04-20 13:25:00,104.98,104.98,104.75,104.9,93021.0,94.1737,94.1737,93.9674,94.1019,93021.0
2018-04-20 13:30:00,104.9,105.05,104.89,105.02,33081.0,94.1019,94.2365,94.0929,94.2096,33081.0
2018-04-20 13:35:00,105.02,105.02,104.91,104.93,43909.0,94.2096,94.2096,94.1109,94.1288,43909.0
2018-04-20 13:40:00,104.92,105.12,104.71,105.07,81348.0,94.1199,94.2993,93.9315,94.2544,81348.0
2018-04-20 13:45:00,105.06,105.08,104.99,105.01,49512.0,94.2454,94.2634,94.1827,94.2006,49512.0
2018-04-20 13:50:00,105.02,105.18,104.98,105.18,50354.0,94.2096,94.3531,94.1737,94.3531,50354.0
2018-04-20 13:55:00,105.18,105.2,104.99,105.05,65047.0,94.3531,94.371,94.1827,94.2365,65047.0
2018-04-20 14:00:00,105.05,105.13,104.96,105.08,67718.0,94.2365,94.3082,94.1557,94.2634,67718.0
2018-04-20 14:05:00,105.07,105.19,104.9,105.1,135417.0,94.2544,94.3621,94.1019,94.2813,135417.0
2018-04-20 14:10:00,105.11,105.19,104.9,105.15,146048.0,94.2903,94.3621,94.1019,94.3262,146048.0
2018-04-20 14:15:00,105.12,105.17,105.01,105.02,155030.0,94.2993,94.3441,94.2006,94.2096,155030.0
2018-04-20 14:20:00,105.03,105.15,104.92,105.1,65318.0,94.2185,94.3262,94.1199,94.2813,65318.0
2018-04-20 14:25:00,105.1,105.1,104.89,104.91,85994.0,94.2813,94.2813,94.0929,94.1109,85994.0
2018-04-20 14:30:00,104.91,105.06,104.91,104.99,93156.0,94.1109,94.2454,94.1109,94.1827,93156.0
2018-04-20 14:35:00,104.99,105.2,104.99,105.11,96861.0,94.1827,94.371,94.1827,94.2903,96861.0
2018-04-20 14:40:00,105.1,105.13,104.96,105.09,157023.0,94.2813,94.3082,94.1557,94.2724,157023.0
2018-04-20 14:45:00,105.08,105.08,104.86,104.89,159698.0,94.2634,94.2634,94.066,94.0929,159698.0
2018-04-20 14:50:00,104.88,104.88,104.64,104.84,84915.0,94.084,94.084,93.8687,94.0481,84915.0
2018-04-20 14:55:00,104.8,104.95,104.79,104.79,55162.0,94.0122,94.1468,94.0032,94.0032,55162.0
2018-04-20 15:00:00,104.79,104.9,104.66,104.9,71187.0,94.0032,94.1019,93.8866,94.1019,71187.0
2018-04-20 15:05:00,104.89,104.94,104.65,104.71,53929.0,94.0929,94.1378,93.8777,93.9315,53929.0
2018-04-20 15:10:00,104.71,104.8,104.69,104.8,56079.0,93.9315,94.0122,93.9135,94.0122,56079.0
2018-04-20 15:15:00,104.79,104.9,104.73,104.88,79843.0,94.0032,94.1019,93.9494,94.084,79843.0
2018-04-20 15:20:00,104.89,104.9,104.76,104.9,76136.0,94.0929,94.1019,93.9763,94.1019,76136.0
2018-04-20 15:25:00,104.9,104.9,104.81,104.84,77606.0,94.1019,94.1019,94.0212,94.0481,77606.0
2018-04-20 15:30:00,104.84,105.0,104.81,104.93,72582.0,94.0481,94.1916,94.0212,94.1288,72582.0
2018-04-20 15:35:00,104.93,104.94,104.84,104.9,139611.0,94.1288,94.1378,94.0481,94.1019,139611.0
2018-04-20 15:40:00,104.9,104.91,104.88,104.9,102848.0,94.1019,94.1109,94.084,94.1019,102848.0
2018-04-20 15:45:00,104.9,105.0,104.89,104.93,157658.0,94.1019,94.1916,94.0929,94.1288,157658.0
2018-04-20 15:50:00,104.92,104.98,104.82,104.84,140171.0,94.1199,94.1737,94.0302,94.0481,140171.0
2018-04-20 15:55:00,104.84,105.26,104.84,105.16,906448.0,94.0481,94.4249,94.0481,94.3352,906448.0
2018-04-23 09:30:00,105.6,106.29,105.6,106.16,491289.0,94.7299,95.3488,94.7299,95.2322,491289.0
2018-04-23 09:35:00,106.19,106.31,105.89,105.93,113189.0,95.2591,95.3668,94.99,95.0259,113189.0
2018-04-23 09:40:00,105.9,106.0,105.27,105.28,169876.0,94.999,95.0887,94.4338,94.4428,169876.0
2018-04-23 09:45:00,105.28,105.66,105.2,105.44,59161.0,94.4428,94.7837,94.371,94.5863,59161.0
2018-04-23 09:50:00,105.44,105.44,104.79,105.05,209433.0,94.5863,94.5863,94.0032,94.2365,209433.0
2018-04-23 09:55:00,105.06,105.32,105.04,105.17,96447.0,94.2454,94.4787,94.2275,94.3441,96447.0
2018-04-23 10:00:00,105.18,105.18,104.91,105.03,155569.0,94.3531,94.3531,94.1109,94.2185,155569.0
2018-04-23 10:05:00,105.02,105.06,104.93,105.0,61943.0,94.2096,94.2454,94.1288,94.1916,61943.0
2018-04-23 10:10:00,105.0,105.01,104.81,105.0,142062.0,94.1916,94.2006,94.0212,94.1916,142062.0
2018-04-23 10:15:00,105.0,105.05,104.83,104.99,143919.0,94.1916,94.2365,94.0391,94.1827,143919.0
2018-04-23 10:20:00,105.0,105.11,104.87,105.0,115453.0,94.1916,94.2903,94.075,94.1916,115453.0
2018-04-23 10:25:00,105.0,105.09,104.87,105.01,123885.0,94.1916,94.2724,94.075,94.2006,123885.0
2018-04-23 10:30:00,105.02,105.08,104.8,105.0,78361.0,94.2096,94.2634,94.0122,94.1916,78361.0
2018-04-23 10:35:00,105.01,105.05,104.92,105.02,82473.0,94.2006,94.2365,94.1199,94.2096,82473.0
2018-04-23 10:40:00,105.02,105.09,104.9,105.08,53106.0,94.2096,94.2724,94.1019,94.2634,53106.0
2018-04-23 10:45:00,105.09,105.39,105.03,105.29,55667.0,94.2724,94.5415,94.2185,94.4518,55667.0
2018-04-23 10:50:00,105.26,105.29,105.05,105.06,56627.0,94.4249,94.4518,94.2365,94.2454,56627.0
2018-04-23 10:55:00,105.04,105.14,105.0,105.05,36993.0,94.2275,94.3172,94.1916,94.2365,36993.0
2018-04-23 11:00:00,105.01,105.14,105.0,105.11,22343.0,94.2006,94.3172,94.1916,94.2903,22343.0
2018-04-23 11:05:00,105.14,105.14,105.0,105.04,34972.0,94.3172,94.3172,94.1916,94.2275,34972.0
2018-04-23 11:10:00,105.05,105.12,105.0,105.02,94023.0,94.2365,94.2993,94.1916,94.2096,94023.0
2018-04-23 11:15:00,105.04,105.4,105.01,105.28,63346.0,94.2275,94.5504,94.2006,94.4428,63346.0
2018-04-23 11:20:00,105.27,105.32,105.08,105.3,152824.0,94.4338,94.4787,94.2634,94.4607,152824.0
2018-04-23 11:25:00,105.33,105.4,105.14,105.24,72923.0,94.4877,94.5504,94.3172,94.4069,72923.0
2018-04-23 11:30:00,105.27,105.39,105.18,105.28,71678.0,94.4338,94.5415,94.3531,94.4428,71678.0
2018-04-23 11:35:00,105.29,105.33,105.14,105.23,60845.0,94.4518,94.4877,94.3172,94.3979,60845.0
2018-04-23 11:40:00,105.25,105.35,105.16,105.23,77697.0,94.4159,94.5056,94.3352,94.3979,77697.0
2018-04-23 11:45:00,105.22,105.23,105.02,105.05,37531.0,94.389,94.3979,94.2096,94.2365,37531.0
2018-04-23 11:50:00,105.04,105.13,105.02,105.08,96379.0,94.2275,94.3082,94.2096,94.2634,96379.0
2018-04-23 11:55:00,105.07,105.14,105.01,105.09,79652.0,94.2544,94.3172,94.2006,94.2724,79652.0
2018-04-23 12:00:00,105.09,105.15,104.98,105.01,133537.0,94.2724,94.3262,94.1737,94.2006,133537.0
2018-04-23 12:05:00,105.02,105.04,104.76,104.85,124922.0,94.2096,94.2275,93.9763,94.0571,124922.0
2018-04-23 12:10:00,104.85,104.86,104.52,104.84,212570.0,94.0571,94.066,93.761,94.0481,212570.0
2018-04-23 12:15:00,104.83,104.9,104.72,104.86,210137.0,94.0391,94.1019,93.9404,94.066,210137.0
2018-04-23 12:20:00,104.86,104.9,104.67,104.83,113815.0,94.066,94.1019,93.8956,94.0391,113815.0
2018-04-23 12:25:00,104.82,104.84,104.51,104.51,47030.0,94.0302,94.0481,93.7521,93.7521,47030.0
2018-04-23 12:30:00,104.53,104.79,104.33,104.78,90188.0,93.77,94.0032,93.5906,93.9943,90188.0
2018-04-23 12:35:00,104.75,104.77,104.6,104.62,23998.0,93.9674,93.9853,93.8328,93.8507,23998.0
2018-04-23 12:40:00,104.62,104.77,104.54,104.54,65459.0,93.8507,93.9853,93.779,93.779,65459.0
2018-04-23 12:45:00,104.53,104.63,104.46,104.55,72325.0,93.77,93.8597,93.7072,93.7879,72325.0
2018-04-23 12:50:00,104.55,104.63,104.5,104.5,27478.0,93.7879,93.8597,93.7431,93.7431,27478.0
2018-04-23 12:55:00,104.5,104.6,104.48,104.53,39249.0,93.7431,93.8328,93.7252,93.77,39249.0
2018-04-23 13:00:00,104.5,104.68,104.5,104.62,107220.0,93.7431,93.9046,93.7431,93.8507,107220.0
2018-04-23 13:05:00,104.61,104.69,104.52,104.54,33890.0,93.8418,93.9135,93.761,93.779,33890.0
2018-04-23 13:10:00,104.52,104.55,104.28,104.34,41412.0,93.761,93.7879,93.5457,93.5996,41412.0
2018-04-23 13:15:00,104.33,104.35,104.13,104.19,67786.0,93.5906,93.6085,93.4112,93.465,67786.0
2018-04-23 13:20:00,104.15,104.15,104.0,104.09,58452.0,93.4291,93.4291,93.2946,93.3753,58452.0
2018-04-23 13:25:00,104.07,104.15,104.03,104.13,29856.0,93.3574,93.4291,93.3215,93.4112,29856.0
2018-04-23 13:30:00,104.12,104.16,104.03,104.05,52478.0,93.4022,93.4381,93.3215,93.3394,52478.0
2018-04-23 13:35:00,104.07,104.15,104.07,104.13,28514.0,93.3574,93.4291,93.3574,93.4112,28514.0
2018-04-23 13:40:00,104.14,104.21,104.01,104.03,38991.0,93.4201,93.4829,93.3035,93.3215,38991.0
2018-04-23 13:45:00,104.05,104.05,103.8,104.05,79369.0,93.3394,93.3394,93.1151,93.3394,79369.0
2018-04-23 13:50:00,104.04,104.13,104.02,104.08,45145.0,93.3304,93.4112,93.3125,93.3663,45145.0
2018-04-23 13:55:00,104.08,104.08,104.01,104.05,26356.0,93.3663,93.3663,93.3035,93.3394,26356.0
2018-04-23 14:00:00,104.04,104.06,103.98,104.05,56550.0,93.3304,93.3484,93.2766,93.3394,56550.0
2018-04-23 14:05:00,104.06,104.09,103.88,103.98,51685.0,93.3484,93.3753,93.1869,93.2766,51685.0
2018-04-23 14:10:00,103.99,104.03,103.89,103.95,35150.0,93.2856,93.3215,93.1959,93.2497,35150.0
2018-04-23 14:15:00,103.95,104.0,103.67,103.78,59995.0,93.2497,93.2946,92.9985,93.0972,59995.0
2018-04-23 14:20:00,103.8,103.97,103.6,103.6,50287.0,93.1151,93.2676,92.9357,92.9357,50287.0
2018-04-23 14:25:00,103.61,103.64,103.44,103.44,45821.0,92.9447,92.9716,92.7922,92.7922,45821.0
2018-04-23 14:30:00,103.44,103.51,103.26,103.4,126917.0,92.7922,92.855,92.6307,92.7563,126917.0
2018-04-23 14:35:00,103.43,103.48,103.2,103.29,74283.0,92.7832,92.8281,92.5769,92.6576,74283.0
2018-04-23 14:40:00,103.3,103.5,103.25,103.33,66587.0,92.6666,92.846,92.6218,92.6935,66587.0
2018-04-23 14:45:00,103.35,103.37,103.22,103.25,61120.0,92.7115,92.7294,92.5949,92.6218,61120.0
2018-04-23 14:50:00,103.23,103.31,103.06,103.13,42872.0,92.6038,92.6756,92.4513,92.5141,42872.0
2018-04-23 14:55:00,103.15,103.34,103.12,103.25,184420.0,92.5321,92.7025,92.5051,92.6218,184420.0
2018-04-23 15:00:00,103.25,103.48,103.24,103.42,93280.0,92.6218,92.8281,92.6128,92.7743,93280.0
2018-04-23 15:05:00,103.46,103.52,103.29,103.38,105670.0,92.8101,92.864,92.6576,92.7384,105670.0
2018-04-23 15:10:00,103.38,103.43,103.3,103.36,60686.0,92.7384,92.7832,92.6666,92.7204,60686.0
2018-04-23 15:15:00,103.37,103.37,103.14,103.14,119199.0,92.7294,92.7294,92.5231,92.5231,119199.0
2018-04-23 15:20:00,103.13,103.15,102.96,103.05,117293.0,92.5141,92.5321,92.3616,92.4424,117293.0
2018-04-23 15:25:00,103.05,103.33,103.04,103.21,154296.0,92.4424,92.6935,92.4334,92.5859,154296.0
2018-04-23 15:30:00,103.23,103.45,103.13,103.33,144960.0,92.6038,92.8012,92.5141,92.6935,144960.0
2018-04-23 15:35:00,103.35,103.35,103.13,103.23,89930.0,92.7115,92.7115,92.5141,92.6038,89930.0
2018-04-23 15:40:00,103.24,103.45,103.23,103.37,110868.0,92.6128,92.8012,92.6038,92.7294,110868.0
2018-04-23 15:45:00,103.38,103.4,103.14,103.16,171832.0,92.7384,92.7563,92.5231,92.541,171832.0
2018-04-23 15:50:00,103.17,103.18,102.84,103.01,290820.0,92.55,92.559,92.254,92.4065,290820.0
2018-04-23 15:55:00,103.01,103.35,102.82,103.17,378118.0,92.4065,92.7115,92.236,92.55,378118.0
2018-04-24 09:30:00,103.2,103.34,102.83,103.17,209947.0,92.5769,92.7025,92.245,92.55,209947.0
2018-04-24 09:35:00,103.14,103.16,102.55,102.55,125520.0,92.5231,92.541,91.9938,91.9938,125520.0
2018-04-24 09:40:00,102.58,102.73,102.44,102.65,160869.0,92.0207,92.1553,91.8951,92.0835,160869.0
2018-04-24 09:45:00,102.65,102.8,102.59,102.65,159074.0,92.0835,92.2181,92.0297,92.0835,159074.0
2018-04-24 09:50:00,102.66,102.68,102.16,102.22,168674.0,92.0925,92.1104,91.644,91.6978,168674.0
2018-04-24 09:55:00,102.19,102.19,101.65,102.11,315613.0,91.6709,91.6709,91.1865,91.5991,315613.0
2018-04-24 10:00:00,102.12,102.68,101.88,102.0,204593.0,91.6081,92.1104,91.3928,91.5004,204593.0
2018-04-24 10:05:00,102.0,102.01,101.75,101.78,220675.0,91.5004,91.5094,91.2762,91.3031,220675.0
2018-04-24 10:10:00,101.8,101.98,101.66,101.79,462754.0,91.321,91.4825,91.1954,91.3121,462754.0
2018-04-24 10:15:00,101.81,101.94,101.79,101.88,161436.0,91.33,91.4466,91.3121,91.3928,161436.0
2018-04-24 10:20:00,101.87,101.87,101.14,101.32,206892.0,91.3838,91.3838,90.729,90.8904,206892.0
2018-04-24 10:25:00,101.34,101.62,101.19,101.37,239874.0,90.9084,91.1595,90.7738,90.9353,239874.0
2018-04-24 10:30:00,101.34,101.43,100.5,100.68,272887.0,90.9084,90.9891,90.1548,90.3163,272887.0
2018-04-24 10:35:00,100.68,100.71,100.23,100.69,402983.0,90.3163,90.3432,89.9126,90.3253,402983.0
2018-04-24 10:40:00,100.7,100.88,100.5,100.75,182914.0,90.3343,90.4957,90.1548,90.3791,182914.0
2018-04-24 10:45:00,100.72,101.05,100.59,100.89,134790.0,90.3522,90.6482,90.2356,90.5047,134790.0
2018-04-24 10:50:00,100.84,101.42,100.76,101.38,119337.0,90.4598,90.9801,90.3881,90.9443,119337.0
2018-04-24 10:55:00,101.38,101.64,101.22,101.38,276451.0,90.9443,91.1775,90.8007,90.9443,276451.0
2018-04-24 11:00:00,101.38,101.5,101.14,101.4,183454.0,90.9443,91.0519,90.729,90.9622,183454.0
2018-04-24 11:05:00,101.36,101.4,101.15,101.29,93039.0,90.9263,90.9622,90.7379,90.8635,93039.0
2018-04-24 11:10:00,101.3,101.61,101.28,101.61,117015.0,90.8725,91.1506,90.8545,91.1506,117015.0
2018-04-24 11:15:00,101.57,102.04,101.57,101.87,138897.0,91.1147,91.5363,91.1147,91.3838,138897.0
2018-04-24 11:20:00,101.88,102.17,101.67,102.0,296776.0,91.3928,91.6529,91.2044,91.5004,296776.0
2018-04-24 11:25:00,102.0,102.69,101.98,102.59,395007.0,91.5004,92.1194,91.4825,92.0297,395007.0
2018-04-24 11:30:00,102.59,103.4,102.55,103.31,393442.0,92.0297,92.7563,91.9938,92.6756,393442.0
2018-04-24 11:35:00,103.32,103.32,102.45,103.0,209812.0,92.6846,92.6846,91.9041,92.3975,209812.0
2018-04-24 11:40:00,103.0,103.25,102.9,102.99,346356.0,92.3975,92.6218,92.3078,92.3885,346356.0
2018-04-24 11:45:00,102.98,103.0,102.75,102.85,83721.0,92.3796,92.3975,92.1732,92.2629,83721.0
2018-04-24 11:50:00,102.87,103.1,102.32,102.55,143061.0,92.2809,92.4872,91.7875,91.9938,143061.0
2018-04-24 11:55:00,102.55,102.72,102.39,102.54,115113.0,91.9938,92.1463,91.8503,91.9848,115113.0
2018-04-24 12:00:00,102.53,102.89,102.53,102.76,48216.0,91.9759,92.2988,91.9759,92.1822,48216.0
2018-04-24 12:05:00,102.69,102.7,102.2,102.25,63367.0,92.1194,92.1284,91.6798,91.7247,63367.0
2018-04-24 12:10:00,102.23,102.42,101.88,102.21,101327.0,91.7068,91.8772,91.3928,91.6888,101327.0
2018-04-24 12:15:00,102.21,102.23,101.85,101.89,50861.0,91.6888,91.7068,91.3659,91.4018,50861.0
2018-04-24 12:20:00,101.9,102.0,101.69,101.78,60007.0,91.4107,91.5004,91.2223,91.3031,60007.0
2018-04-24 12:25:00,101.8,102.11,101.74,101.84,68262.0,91.321,91.5991,91.2672,91.3569,68262.0
2018-04-24 12:30:00,101.85,101.85,101.41,101.51,61377.0,91.3659,91.3659,90.9712,91.0609,61377.0
2018-04-24 12:35:00,101.51,102.1,101.5,102.06,51518.0,91.0609,91.5901,91.0519,91.5543,51518.0
2018-04-24 12:40:00,102.06,102.06,101.72,101.95,41929.0,91.5543,91.5543,91.2493,91.4556,41929.0
2018-04-24 12:45:00,101.94,101.98,101.78,101.84,41610.0,91.4466,91.4825,91.3031,91.3569,41610.0
2018-04-24 12:50:00,101.86,102.03,101.84,101.9,69175.0,91.3748,91.5273,91.3569,91.4107,69175.0
2018-04-24 12:55:00,101.86,102.05,101.82,101.95,69051.0,91.3748,91.5453,91.339,91.4556,69051.0
2018-04-24 13:00:00,101.93,101.94,101.72,101.72,110888.0,91.4376,91.4466,91.2493,91.2493,110888.0
2018-04-24 13:05:00,101.73,101.76,101.52,101.75,82676.0,91.2582,91.2851,91.0698,91.2762,82676.0
2018-04-24 13:10:00,101.75,101.97,101.55,101.97,126254.0,91.2762,91.4735,91.0968,91.4735,126254.0
2018-04-24 13:15:00,101.96,102.0,101.74,101.84,61341.0,91.4646,91.5004,91.2672,91.3569,61341.0
2018-04-24 13:20:00,101.84,101.9,101.72,101.9,121432.0,91.3569,91.4107,91.2493,91.4107,121432.0
2018-04-24 13:25:00,101.9,101.99,101.82,101.85,45043.0,91.4107,91.4915,91.339,91.3659,45043.0
2018-04-24 13:30:00,101.85,101.9,101.71,101.82,52713.0,91.3659,91.4107,91.2403,91.339,52713.0
2018-04-24 13:35:00,101.81,101.87,101.46,101.76,86284.0,91.33,91.3838,91.016,91.2851,86284.0
2018-04-24 13:40:00,101.73,101.75,101.49,101.73,34056.0,91.2582,91.2762,91.0429,91.2582,34056.0
2018-04-24 13:45:00,101.73,101.79,101.5,101.66,65658.0,91.2582,91.3121,91.0519,91.1954,65658.0
2018-04-24 13:50:00,101.65,101.65,100.88,101.1,86768.0,91.1865,91.1865,90.4957,90.6931,86768.0
2018-04-24 13:55:00,101.1,101.29,101.0,101.09,70262.0,90.6931,90.8635,90.6034,90.6841,70262.0
2018-04-24 14:00:00,101.08,101.38,101.01,101.2,48854.0,90.6751,90.9443,90.6123,90.7828,48854.0
2018-04-24 14:05:00,101.19,101.47,101.12,101.43,119927.0,90.7738,91.025,90.711,90.9891,119927.0
2018-04-24 14:10:00,101.43,101.5,101.18,101.27,44102.0,90.9891,91.0519,90.7648,90.8456,44102.0
2018-04-24 14:15:00,101.31,101.54,101.26,101.42,110642.0,90.8815,91.0878,90.8366,90.9801,110642.0
2018-04-24 14:20:00,101.45,101.65,101.4,101.47,83200.0,91.007,91.1865,90.9622,91.025,83200.0
2018-04-24 14:25:00,101.49,101.5,101.3,101.34,42440.0,91.0429,91.0519,90.8725,90.9084,42440.0
2018-04-24 14:30:00,101.34,101.5,101.28,101.47,103573.0,90.9084,91.0519,90.8545,91.025,103573.0
2018-04-24 14:35:00,101.46,101.69,101.46,101.49,63186.0,91.016,91.2223,91.016,91.0429,63186.0
2018-04-24 14:40:00,101.45,101.49,101.13,101.14,81373.0,91.007,91.0429,90.72,90.729,81373.0
2018-04-24 14:45:00,101.19,101.32,101.17,101.26,52620.0,90.7738,90.8904,90.7559,90.8366,52620.0
2018-04-24 14:50:00,101.28,101.61,101.27,101.54,84913.0,90.8545,91.1506,90.8456,91.0878,84913.0
2018-04-24 14:55:00,101.54,101.54,101.36,101.4,50341.0,91.0878,91.0878,90.9263,90.9622,50341.0
2018-04-24 15:00:00,101.4,101.41,101.16,101.18,50806.0,90.9622,90.9712,90.7469,90.7648,50806.0
2018-04-24 15:05:00,101.17,101.31,101.11,101.27,68900.0,90.7559,90.8815,90.702,90.8456,68900.0
2018-04-24 15:10:00,101.26,101.33,101.26,101.33,48580.0,90.8366,90.8994,90.8366,90.8994,48580.0
2018-04-24 15:15:00,101.33,101.35,101.31,101.35,74692.0,90.8994,90.9173,90.8815,90.9173,74692.0
2018-04-24 15:20:00,101.35,101.42,101.31,101.38,135609.0,90.9173,90.9801,90.8815,90.9443,135609.0
2018-04-24 15:25:00,101.36,101.48,101.31,101.47,97336.0,90.9263,91.034,90.8815,91.025,97336.0
2018-04-24 15:30:00,101.48,101.5,101.34,101.45,68150.0,91.034,91.0519,90.9084,91.007,68150.0
2018-04-24 15:35:00,101.45,101.47,101.4,101.42,45049.0,91.007,91.025,90.9622,90.9801,45049.0
2018-04-24 15:40:00,101.41,101.43,101.27,101.27,75921.0,90.9712,90.9891,90.8456,90.8456,75921.0
2018-04-24 15:45:00,101.28,101.29,101.17,101.26,137115.0,90.8545,90.8635,90.7559,90.8366,137115.0
2018-04-24 15:50:00,101.26,101.5,101.26,101.47,329212.0,90.8366,91.0519,90.8366,91.025,329212.0
2018-04-24 15:55:00,101.47,101.87,101.42,101.76,454311.0,91.025,91.3838,90.9801,91.2851,454311.0
2018-04-25 09:30:00,102.3,102.4,101.99,102.36,331161.0,91.7696,91.8593,91.4915,91.8234,331161.0
2018-04-25 09:35:00,102.32,102.7,102.04,102.17,397215.0,91.7875,92.1284,91.5363,91.6529,397215.0
2018-04-25 09:40:00,102.23,102.36,102.0,102.12,243468.0,91.7068,91.8234,91.5004,91.6081,243468.0
2018-04-25 09:45:00,102.13,102.15,100.99,101.0,337182.0,91.6171,91.635,90.5944,90.6034,337182.0
2018-04-25 09:50:00,101.0,101.03,100.5,100.99,450361.0,90.6034,90.6303,90.1548,90.5944,450361.0
2018-04-25 09:55:00,101.0,101.15,100.88,101.07,154511.0,90.6034,90.7379,90.4957,90.6662,154511.0
2018-04-25 10:00:00,101.01,101.1,100.59,100.96,139371.0,90.6123,90.6931,90.2356,90.5675,139371.0
2018-04-25 10:05:00,100.96,101.15,100.79,100.79,144878.0,90.5675,90.7379,90.415,90.415,144878.0
2018-04-25 10:10:00,100.8,100.91,100.59,100.59,82023.0,90.424,90.5226,90.2356,90.2356,82023.0
2018-04-25 10:15:00,100.59,100.65,100.36,100.46,148169.0,90.2356,90.2894,90.0293,90.119,148169.0
2018-04-25 10:20:00,100.44,101.11,100.43,101.09,123178.0,90.101,90.702,90.092,90.6841,123178.0
2018-04-25 10:25:00,101.09,101.1,100.79,101.02,100679.0,90.6841,90.6931,90.415,90.6213,100679.0
2018-04-25 10:30:00,101.01,101.14,100.95,101.0,80386.0,90.6123,90.729,90.5585,90.6034,80386.0
2018-04-25 10:35:00,101.0,101.38,100.93,101.38,92697.0,90.6034,90.9443,90.5406,90.9443,92697.0
2018-04-25 10:40:00,101.36,101.53,101.23,101.48,70714.0,90.9263,91.0788,90.8097,91.034,70714.0
2018-04-25 10:45:00,101.48,101.71,101.37,101.66,161568.0,91.034,91.2403,90.9353,91.1954,161568.0
2018-04-25 10:50:00,101.69,101.8,101.52,101.8,124879.0,91.2223,91.321,91.0698,91.321,124879.0
2018-04-25 10:55:00,101.8,101.97,101.66,101.7,78753.0,91.321,91.4735,91.1954,91.2313,78753.0
2018-04-25 11:00:00,101.65,101.81,101.53,101.76,42450.0,91.1865,91.33,91.0788,91.2851,42450.0
2018-04-25 11:05:00,101.76,101.97,101.76,101.89,114656.0,91.2851,91.4735,91.2851,91.4018,114656.0
2018-04-25 11:10:00,101.86,102.09,101.83,102.03,224184.0,91.3748,91.5812,91.3479,91.5273,224184.0
2018-04-25 11:15:00,102.02,102.05,101.73,101.93,165490.0,91.5184,91.5453,91.2582,91.4376,165490.0
2018-04-25 11:20:00,101.94,102.04,101.76,101.91,117956.0,91.4466,91.5363,91.2851,91.4197,117956.0
2018-04-25 11:25:00,101.92,102.17,101.9,102.03,123481.0,91.4287,91.6529,91.4107,91.5273,123481.0
2018-04-25 11:30:00,102.07,102.15,101.67,101.77,109910.0,91.5632,91.635,91.2044,91.2941,109910.0
2018-04-25 11:35:00,101.76,101.83,101.01,101.24,72117.0,91.2851,91.3479,90.6123,90.8187,72117.0
2018-04-25 11:40:00,101.26,101.54,101.23,101.48,36469.0,90.8366,91.0878,90.8097,91.034,36469.0
2018-04-25 11:45:00,101.48,101.83,101.47,101.74,60951.0,91.034,91.3479,91.025,91.2672,60951.0
2018-04-25 11:50:00,101.76,101.89,101.76,101.84,28741.0,91.2851,91.4018,91.2851,91.3569,28741.0
2018-04-25 11:55:00,101.83,101.91,101.73,101.8,36352.0,91.3479,91.4197,91.2582,91.321,36352.0
2018-04-25 12:00:00,101.81,102.15,101.79,101.98,58203.0,91.33,91.635,91.3121,91.4825,58203.0
2018-04-25 12:05:00,101.97,101.98,101.82,101.95,75915.0,91.4735,91.4825,91.339,91.4556,75915.0
2018-04-25 12:10:00,101.95,101.97,101.75,101.91,38132.0,91.4556,91.4735,91.2762,91.4197,38132.0
2018-04-25 12:15:00,101.91,101.93,101.63,101.87,46158.0,91.4197,91.4376,91.1685,91.3838,46158.0
2018-04-25 12:20:00,101.88,101.88,101.64,101.86,27848.0,91.3928,91.3928,91.1775,91.3748,27848.0
2018-04-25 12:25:00,101.88,101.88,101.54,101.62,41373.0,91.3928,91.3928,91.0878,91.1595,41373.0
2018-04-25 12:30:00,101.62,101.65,101.55,101.62,32517.0,91.1595,91.1865,91.0968,91.1595,32517.0
2018-04-25 12:35:00,101.65,101.68,101.57,101.64,26701.0,91.1865,91.2134,91.1147,91.1775,26701.0
2018-04-25 12:40:00,101.66,101.71,101.6,101.61,17198.0,91.1954,91.2403,91.1416,91.1506,17198.0
2018-04-25 12:45:00,101.61,101.78,101.6,101.7,21395.0,91.1506,91.3031,91.1416,91.2313,21395.0
2018-04-25 12:50:00,101.71,101.76,101.5,101.68,89340.0,91.2403,91.2851,91.0519,91.2134,89340.0
2018-04-25 12:55:00,101.66,101.9,101.65,101.85,60414.0,91.1954,91.4107,91.1865,91.3659,60414.0
2018-04-25 13:00:00,101.84,101.9,101.65,101.79,27711.0,91.3569,91.4107,91.1865,91.3121,27711.0
2018-04-25 13:05:00,101.78,101.9,101.78,101.86,36649.0,91.3031,91.4107,91.3031,91.3748,36649.0
2018-04-25 13:10:00,101.84,101.85,101.61,101.71,30219.0,91.3569,91.3659,91.1506,91.2403,30219.0
2018-04-25 13:15:00,101.69,101.78,101.62,101.66,23262.0,91.2223,91.3031,91.1595,91.1954,23262.0
2018-04-25 13:20:00,101.66,101.74,101.63,101.73,25485.0,91.1954,91.2672,91.1685,91.2582,25485.0
2018-04-25 13:25:00,101.73,101.8,101.65,101.8,26405.0,91.2582,91.321,91.1865,91.321,26405.0
2018-04-25 13:30:00,101.79,101.87,101.78,101.8,36917.0,91.3121,91.3838,91.3031,91.321,36917.0
2018-04-25 13:35:00,101.8,101.82,101.78,101.81,29400.0,91.321,91.339,91.3031,91.33,29400.0
2018-04-25 13:40:00,101.79,101.83,101.68,101.68,29829.0,91.3121,91.3479,91.2134,91.2134,29829.0
2018-04-25 13:45:00,101.7,101.86,101.57,101.79,72137.0,91.2313,91.3748,91.1147,91.3121,72137.0
2018-04-25 13:50:00,101.74,101.86,101.74,101.75,32911.0,91.2672,91.3748,91.2672,91.2762,32911.0
2018-04-25 13:55:00,101.76,101.85,101.75,101.85,34594.0,91.2851,91.3659,91.2762,91.3659,34594.0
2018-04-25 14:00:00,101.84,101.87,101.81,101.83,65475.0,91.3569,91.3838,91.33,91.3479,65475.0
2018-04-25 14:05:00,101.85,102.45,101.81,102.23,130506.0,91.3659,91.9041,91.33,91.7068,130506.0
2018-04-25 14:10:00,102.23,102.32,102.06,102.07,38759.0,91.7068,91.7875,91.5543,91.5632,38759.0
2018-04-25 14:15:00,102.1,102.1,101.88,101.9,43492.0,91.5901,91.5901,91.3928,91.4107,43492.0
2018-04-25 14:20:00,101.9,102.0,101.86,101.86,36401.0,91.4107,91.5004,91.3748,91.3748,36401.0
2018-04-25 14:25:00,101.87,101.99,101.7,101.88,45393.0,91.3838,91.4915,91.2313,91.3928,45393.0
2018-04-25 14:30:00,101.88,101.96,101.74,101.87,41079.0,91.3928,91.4646,91.2672,91.3838,41079.0
2018-04-25 14:35:00,101.88,102.07,101.88,102.07,46024.0,91.3928,91.5632,91.3928,91.5632,46024.0
2018-04-25 14:40:00,102.07,102.1,101.93,101.94,36639.0,91.5632,91.5901,91.4376,91.4466,36639.0
2018-04-25 14:45:00,101.94,102.0,101.82,101.91,49472.0,91.4466,91.5004,91.339,91.4197,49472.0
2018-04-25 14:50:00,101.92,102.09,101.9,102.04,59893.0,91.4287,91.5812,91.4107,91.5363,59893.0
2018-04-25 14:55:00,102.02,102.04,101.97,102.0,61764.0,91.5184,91.5363,91.4735,91.5004,61764.0
2018-04-25 15:00:00,102.0,102.1,101.86,101.93,48157.0,91.5004,91.5901,91.3748,91.4376,48157.0
2018-04-25 15:05:00,101.95,101.99,101.84,101.88,51956.0,91.4556,91.4915,91.3569,91.3928,51956.0
2018-04-25 15:10:00,101.88,102.02,101.88,101.91,51569.0,91.3928,91.5184,91.3928,91.4197,51569.0
2018-04-25 15:15:00,101.9,101.91,101.57,101.65,53975.0,91.4107,91.4197,91.1147,91.1865,53975.0
2018-04-25 15:20:00,101.67,101.67,101.44,101.63,96496.0,91.2044,91.2044,90.9981,91.1685,96496.0
2018-04-25 15:25:00,101.62,101.68,101.52,101.67,55432.0,91.1595,91.2134,91.0698,91.2044,55432.0
2018-04-25 15:30:00,101.68,101.74,101.63,101.72,57435.0,91.2134,91.2672,91.1685,91.2493,57435.0
2018-04-25 15:35:00,101.7,101.72,101.62,101.66,71188.0,91.2313,91.2493,91.1595,91.1954,71188.0
2018-04-25 15:40:00,101.66,101.66,101.39,101.49,120615.0,91.1954,91.1954,90.9532,91.0429,120615.0
2018-04-25 15:45:00,101.47,101.49,101.37,101.39,104434.0,91.025,91.0429,90.9353,90.9532,104434.0
2018-04-25 15:50:00,101.37,101.38,101.03,101.23,170821.0,90.9353,90.9443,90.6303,90.8097,170821.0
2018-04-25 15:55:00,101.23,101.36,101.01,101.19,262366.0,90.8097,90.9263,90.6123,90.7738,262366.0
2018-04-26 09:30:00,102.0,102.29,101.97,102.25,305373.0,91.5004,91.7606,91.4735,91.7247,305373.0
2018-04-26 09:35:00,102.24,102.34,101.97,102.34,223362.0,91.7157,91.8054,91.4735,91.8054,223362.0
2018-04-26 09:40:00,102.31,102.8,102.31,102.74,283387.0,91.7785,92.2181,91.7785,92.1643,283387.0
2018-04-26 09:45:00,102.7,102.85,102.34,102.82,143495.0,92.1284,92.2629,91.8054,92.236,143495.0
2018-04-26 09:50:00,102.84,103.09,102.75,102.94,217458.0,92.254,92.4782,92.1732,92.3437,217458.0
2018-04-26 09:55:00,102.93,103.15,102.82,103.14,297338.0,92.3347,92.5321,92.236,92.5231,297338.0
2018-04-26 10:00:00,103.11,103.3,102.96,103.25,169494.0,92.4962,92.6666,92.3616,92.6218,169494.0
2018-04-26 10:05:00,103.25,103.54,103.13,103.54,159097.0,92.6218,92.8819,92.5141,92.8819,159097.0
2018-04-26 10:10:00,103.55,103.85,103.33,103.46,211336.0,92.8909,93.16,92.6935,92.8101,211336.0
2018-04-26 10:15:00,103.5,103.65,103.27,103.59,205878.0,92.846,92.9806,92.6397,92.9268,205878.0
2018-04-26 10:20:00,103.54,103.77,103.36,103.41,147656.0,92.8819,93.0882,92.7204,92.7653,147656.0
2018-04-26 10:25:00,103.42,103.94,103.37,103.84,186680.0,92.7743,93.2407,92.7294,93.151,186680.0
2018-04-26 10:30:00,103.84,104.08,103.76,104.05,156770.0,93.151,93.3663,93.0793,93.3394,156770.0
2018-04-26 10:35:00,104.05,104.21,103.88,104.16,340083.0,93.3394,93.4829,93.1869,93.4381,340083.0
2018-04-26 10:40:00,104.16,104.32,104.08,104.3,176806.0,93.4381,93.5816,93.3663,93.5637,176806.0
2018-04-26 10:45:00,104.27,104.52,104.25,104.49,231800.0,93.5368,93.761,93.5188,93.7341,231800.0
2018-04-26 10:50:00,104.49,104.76,104.49,104.69,166904.0,93.7341,93.9763,93.7341,93.9135,166904.0
2018-04-26 10:55:00,104.69,104.69,104.22,104.37,129627.0,93.9135,93.9135,93.4919,93.6265,129627.0
2018-04-26 11:00:00,104.34,104.38,104.14,104.25,114763.0,93.5996,93.6354,93.4201,93.5188,114763.0
2018-04-26 11:05:00,104.25,104.25,103.81,103.84,142278.0,93.5188,93.5188,93.1241,93.151,142278.0
2018-04-26 11:10:00,103.82,104.01,103.79,103.97,74603.0,93.1331,93.3035,93.1062,93.2676,74603.0
2018-04-26 11:15:00,103.97,103.98,103.7,103.71,57266.0,93.2676,93.2766,93.0254,93.0344,57266.0
2018-04-26 11:20:00,103.74,103.8,103.61,103.68,49445.0,93.0613,93.1151,92.9447,93.0075,49445.0
2018-04-26 11:25:00,103.66,103.73,103.56,103.63,33264.0,92.9896,93.0524,92.8999,92.9626,33264.0
2018-04-26 11:30:00,103.63,103.7,103.55,103.55,78909.0,92.9626,93.0254,92.8909,92.8909,78909.0
2018-04-26 11:35:00,103.56,103.58,103.47,103.48,42635.0,92.8999,92.9178,92.8191,92.8281,42635.0
2018-04-26 11:40:00,103.44,103.49,103.29,103.48,59985.0,92.7922,92.8371,92.6576,92.8281,59985.0
2018-04-26 11:45:00,103.48,103.61,103.34,103.5,96588.0,92.8281,92.9447,92.7025,92.846,96588.0
2018-04-26 11:50:00,103.53,103.64,103.29,103.34,76493.0,92.8729,92.9716,92.6576,92.7025,76493.0
2018-04-26 11:55:00,103.36,103.41,103.14,103.2,52879.0,92.7204,92.7653,92.5231,92.5769,52879.0
2018-04-26 12:00:00,103.2,103.53,103.12,103.53,72120.0,92.5769,92.8729,92.5051,92.8729,72120.0
2018-04-26 12:05:00,103.54,103.57,103.31,103.33,27510.0,92.8819,92.9088,92.6756,92.6935,27510.0
2018-04-26 12:10:00,103.34,103.72,103.32,103.38,109849.0,92.7025,93.0434,92.6846,92.7384,109849.0
2018-04-26 12:15:00,103.38,103.5,103.28,103.44,50366.0,92.7384,92.846,92.6487,92.7922,50366.0
2018-04-26 12:20:00,103.44,103.44,103.27,103.27,53375.0,92.7922,92.7922,92.6397,92.6397,53375.0
2018-04-26 12:25:00,103.28,103.39,103.12,103.12,82134.0,92.6487,92.7474,92.5051,92.5051,82134.0
2018-04-26 12:30:00,103.12,103.17,103.03,103.12,32186.0,92.5051,92.55,92.4244,92.5051,32186.0
2018-04-26 12:35:00,103.12,103.12,102.82,102.85,39850.0,92.5051,92.5051,92.236,92.2629,39850.0
2018-04-26 12:40:00,102.83,102.83,102.57,102.75,29951.0,92.245,92.245,92.0118,92.1732,29951.0
2018-04-26 12:45:00,102.76,102.9,102.72,102.88,28148.0,92.1822,92.3078,92.1463,92.2898,28148.0
2018-04-26 12:50:00,102.9,103.06,102.88,102.9,24446.0,92.3078,92.4513,92.2898,92.3078,24446.0
2018-04-26 12:55:00,102.9,102.95,102.83,102.9,26184.0,92.3078,92.3526,92.245,92.3078,26184.0
2018-04-26 13:00:00,102.92,102.93,102.82,102.93,24920.0,92.3257,92.3347,92.236,92.3347,24920.0
2018-04-26 13:05:00,102.93,102.97,102.89,102.9,13964.0,92.3347,92.3706,92.2988,92.3078,13964.0
2018-04-26 13:10:00,102.91,103.0,102.89,102.98,29607.0,92.3168,92.3975,92.2988,92.3796,29607.0
2018-04-26 13:15:00,102.98,103.26,102.92,103.26,33046.0,92.3796,92.6307,92.3257,92.6307,33046.0
2018-04-26 13:20:00,103.3,103.49,103.0,103.3,38756.0,92.6666,92.8371,92.3975,92.6666,38756.0
2018-04-26 13:25:00,103.28,103.42,103.26,103.27,32574.0,92.6487,92.7743,92.6307,92.6397,32574.0
2018-04-26 13:30:00,103.29,103.36,103.25,103.25,36714.0,92.6576,92.7204,92.6218,92.6218,36714.0
2018-04-26 13:35:00,103.25,103.29,103.2,103.29,45339.0,92.6218,92.6576,92.5769,92.6576,45339.0
2018-04-26 13:40:00,103.28,103.29,103.13,103.14,22655.0,92.6487,92.6576,92.5141,92.5231,22655.0
2018-04-26 13:45:00,103.16,103.16,102.72,102.82,41249.0,92.541,92.541,92.1463,92.236,41249.0
2018-04-26 13:50:00,102.81,102.92,102.8,102.86,22976.0,92.2271,92.3257,92.2181,92.2719,22976.0
2018-04-26 13:55:00,102.86,102.93,102.83,102.88,18100.0,92.2719,92.3347,92.245,92.2898,18100.0
2018-04-26 14:00:00,102.88,103.05,102.85,103.02,44985.0,92.2898,92.4424,92.2629,92.4154,44985.0
2018-04-26 14:05:00,103.02,103.15,102.98,103.05,26288.0,92.4154,92.5321,92.3796,92.4424,26288.0
2018-04-26 14:10:00,103.01,103.09,103.0,103.08,25988.0,92.4065,92.4782,92.3975,92.4693,25988.0
2018-04-26 14:15:00,103.08,103.21,102.99,103.02,33650.0,92.4693,92.5859,92.3885,92.4154,33650.0
2018-04-26 14:20:00,102.98,103.09,102.91,103.04,37961.0,92.3796,92.4782,92.3168,92.4334,37961.0
2018-04-26 14:25:00,103.01,103.09,102.96,103.09,23702.0,92.4065,92.4782,92.3616,92.4782,23702.0
2018-04-26 14:30:00,103.09,103.16,103.01,103.16,33313.0,92.4782,92.541,92.4065,92.541,33313.0
2018-04-26 14:35:00,103.14,103.23,103.01,103.09,40634.0,92.5231,92.6038,92.4065,92.4782,40634.0
2018-04-26 14:40:00,103.09,103.14,102.98,103.07,108193.0,92.4782,92.5231,92.3796,92.4603,108193.0
2018-04-26 14:45:00,103.05,103.07,102.8,102.87,36263.0,92.4424,92.4603,92.2181,92.2809,36263.0
2018-04-26 14:50:00,102.86,102.95,102.75,102.92,56192.0,92.2719,92.3526,92.1732,92.3257,56192.0
2018-04-26 14:55:00,102.9,102.99,102.79,102.8,87349.0,92.3078,92.3885,92.2091,92.2181,87349.0
2018-04-26 15:00:00,102.77,102.97,102.75,102.95,71858.0,92.1912,92.3706,92.1732,92.3526,71858.0
2018-04-26 15:05:00,102.94,102.96,102.76,102.85,60892.0,92.3437,92.3616,92.1822,92.2629,60892.0
2018-04-26 15:10:00,102.84,102.9,102.81,102.88,42262.0,92.254,92.3078,92.2271,92.2898,42262.0
2018-04-26 15:15:00,102.9,102.92,102.75,102.82,45719.0,92.3078,92.3257,92.1732,92.236,45719.0
2018-04-26 15:20:00,102.81,102.87,102.79,102.85,43163.0,92.2271,92.2809,92.2091,92.2629,43163.0
2018-04-26 15:25:00,102.85,102.86,102.75,102.77,53917.0,92.2629,92.2719,92.1732,92.1912,53917.0
2018-04-26 15:30:00,102.76,102.8,102.67,102.79,63568.0,92.1822,92.2181,92.1015,92.2091,63568.0
2018-04-26 15:35:00,102.79,102.79,102.47,102.59,72458.0,92.2091,92.2091,91.9221,92.0297,72458.0
2018-04-26 15:40:00,102.59,102.59,102.36,102.52,170850.0,92.0297,92.0297,91.8234,91.9669,170850.0
2018-04-26 15:45:00,102.52,102.58,102.41,102.49,154439.0,91.9669,92.0207,91.8682,91.94,154439.0
2018-04-26 15:50:00,102.49,102.49,102.2,102.43,215763.0,91.94,91.94,91.6798,91.8862,215763.0
2018-04-26 15:55:00,102.43,102.72,102.42,102.62,320922.0,91.8862,92.1463,91.8772,92.0566,320922.0
2018-04-27 09:30:00,103.9,104.0,103.6,103.65,130668.0,93.2049,93.2946,92.9357,92.9806,130668.0
2018-04-27 09:35:00,103.66,103.84,103.24,103.47,112162.0,92.9896,93.151,92.6128,92.8191,112162.0
2018-04-27 09:40:00,103.5,103.9,103.5,103.9,82110.0,92.846,93.2049,92.846,93.2049,82110.0
2018-04-27 09:45:00,103.93,104.0,103.75,103.79,96812.0,93.2318,93.2946,93.0703,93.1062,96812.0
2018-04-27 09:50:00,103.79,103.81,103.51,103.52,60211.0,93.1062,93.1241,92.855,92.864,60211.0
2018-04-27 09:55:00,103.5,103.53,103.25,103.29,170370.0,92.846,92.8729,92.6218,92.6576,170370.0
2018-04-27 10:00:00,103.28,103.39,102.97,103.09,178384.0,92.6487,92.7474,92.3706,92.4782,178384.0
2018-04-27 10:05:00,103.11,103.59,103.11,103.56,130793.0,92.4962,92.9268,92.4962,92.8999,130793.0
2018-04-27 10:10:00,103.58,103.78,103.56,103.78,50944.0,92.9178,93.0972,92.8999,93.0972,50944.0
2018-04-27 10:15:00,103.78,103.78,103.46,103.58,152692.0,93.0972,93.0972,92.8101,92.9178,152692.0
2018-04-27 10:20:00,103.58,103.9,103.51,103.78,76063.0,92.9178,93.2049,92.855,93.0972,76063.0
2018-04-27 10:25:00,103.75,103.86,103.69,103.77,76628.0,93.0703,93.169,93.0165,93.0882,76628.0
2018-04-27 10:30:00,103.75,103.91,103.71,103.85,54759.0,93.0703,93.2138,93.0344,93.16,54759.0
2018-04-27 10:35:00,103.81,103.9,103.74,103.74,46432.0,93.1241,93.2049,93.0613,93.0613,46432.0
2018-04-27 10:40:00,103.73,103.99,103.7,103.99,42866.0,93.0524,93.2856,93.0254,93.2856,42866.0
2018-04-27 10:45:00,103.98,104.05,103.91,104.02,116568.0,93.2766,93.3394,93.2138,93.3125,116568.0
2018-04-27 10:50:00,104.02,104.15,103.89,104.11,87878.0,93.3125,93.4291,93.1959,93.3932,87878.0
2018-04-27 10:55:00,104.12,104.2,104.07,104.2,61389.0,93.4022,93.474,93.3574,93.474,61389.0
2018-04-27 11:00:00,104.2,104.41,104.19,104.29,131066.0,93.474,93.6624,93.465,93.5547,131066.0
2018-04-27 11:05:00,104.25,104.48,104.24,104.48,43092.0,93.5188,93.7252,93.5099,93.7252,43092.0
2018-04-27 11:10:00,104.48,104.49,104.32,104.47,99926.0,93.7252,93.7341,93.5816,93.7162,99926.0
2018-04-27 11:15:00,104.47,104.75,104.46,104.68,92491.0,93.7162,93.9674,93.7072,93.9046,92491.0
2018-04-27 11:20:00,104.7,104.83,104.59,104.6,114971.0,93.9225,94.0391,93.8238,93.8328,114971.0
2018-04-27 11:25:00,104.6,104.66,104.53,104.65,71080.0,93.8328,93.8866,93.77,93.8777,71080.0
2018-04-27 11:30:00,104.64,104.69,104.58,104.61,63197.0,93.8687,93.9135,93.8149,93.8418,63197.0
2018-04-27 11:35:00,104.58,104.72,104.51,104.69,96983.0,93.8149,93.9404,93.7521,93.9135,96983.0
2018-04-27 11:40:00,104.69,104.79,104.58,104.79,75960.0,93.9135,94.0032,93.8149,94.0032,75960.0
2018-04-27 11:45:00,104.78,104.9,104.64,104.69,85062.0,93.9943,94.1019,93.8687,93.9135,85062.0
2018-04-27 11:50:00,104.7,104.76,104.66,104.68,52655.0,93.9225,93.9763,93.8866,93.9046,52655.0
2018-04-27 11:55:00,104.68,104.74,104.63,104.67,126404.0,93.9046,93.9584,93.8597,93.8956,126404.0
2018-04-27 12:00:00,104.67,104.71,104.66,104.7,56757.0,93.8956,93.9315,93.8866,93.9225,56757.0
2018-04-27 12:05:00,104.7,104.71,104.43,104.53,138129.0,93.9225,93.9315,93.6803,93.77,138129.0
2018-04-27 12:10:00,104.57,104.88,104.51,104.88,68466.0,93.8059,94.084,93.7521,94.084,68466.0
2018-04-27 12:15:00,104.88,104.99,104.85,104.97,60652.0,94.084,94.1827,94.0571,94.1647,60652.0
2018-04-27 12:20:00,104.98,105.04,104.92,104.98,88091.0,94.1737,94.2275,94.1199,94.1737,88091.0
2018-04-27 12:25:00,104.98,105.07,104.96,105.03,46452.0,94.1737,94.2544,94.1557,94.2185,46452.0
2018-04-27 12:30:00,105.03,105.08,104.91,104.98,52415.0,94.2185,94.2634,94.1109,94.1737,52415.0
2018-04-27 12:35:00,104.98,104.98,104.76,104.87,58724.0,94.1737,94.1737,93.9763,94.075,58724.0
2018-04-27 12:40:00,104.89,105.08,104.85,105.03,104350.0,94.0929,94.2634,94.0571,94.2185,104350.0
2018-04-27 12:45:00,105.03,105.06,105.01,105.04,105113.0,94.2185,94.2454,94.2006,94.2275,105113.0
2018-04-27 12:50:00,105.04,105.06,105.01,105.05,37800.0,94.2275,94.2454,94.2006,94.2365,37800.0
2018-04-27 12:55:00,105.06,105.06,105.03,105.05,48694.0,94.2454,94.2454,94.2185,94.2365,48694.0
2018-04-27 13:00:00,105.05,105.21,105.04,105.2,66586.0,94.2365,94.38,94.2275,94.371,66586.0
2018-04-27 13:05:00,105.2,105.4,105.19,105.39,62339.0,94.371,94.5504,94.3621,94.5415,62339.0
2018-04-27 13:10:00,105.36,105.45,105.33,105.4,49545.0,94.5146,94.5953,94.4877,94.5504,49545.0
2018-04-27 13:15:00,105.39,105.45,105.35,105.44,41945.0,94.5415,94.5953,94.5056,94.5863,41945.0
2018-04-27 13:20:00,105.44,105.44,105.14,105.23,50059.0,94.5863,94.5863,94.3172,94.3979,50059.0
2018-04-27 13:25:00,105.22,105.43,105.21,105.37,37480.0,94.389,94.5774,94.38,94.5235,37480.0
2018-04-27 13:30:00,105.38,105.45,105.34,105.45,24645.0,94.5325,94.5953,94.4966,94.5953,24645.0
2018-04-27 13:35:00,105.45,105.51,105.39,105.41,44254.0,94.5953,94.6491,94.5415,94.5594,44254.0
2018-04-27 13:40:00,105.44,105.58,105.43,105.49,70529.0,94.5863,94.7119,94.5774,94.6312,70529.0
2018-04-27 13:45:00,105.49,105.49,105.36,105.45,19681.0,94.6312,94.6312,94.5146,94.5953,19681.0
2018-04-27 13:50:00,105.44,105.47,105.31,105.39,30200.0,94.5863,94.6132,94.4697,94.5415,30200.0
2018-04-27 13:55:00,105.4,105.42,105.35,105.37,49349.0,94.5504,94.5684,94.5056,94.5235,49349.0
2018-04-27 14:00:00,105.37,105.37,105.05,105.23,87526.0,94.5235,94.5235,94.2365,94.3979,87526.0
2018-04-27 14:05:00,105.23,105.57,105.2,105.47,51823.0,94.3979,94.7029,94.371,94.6132,51823.0
2018-04-27 14:10:00,105.47,105.67,105.47,105.67,37939.0,94.6132,94.7927,94.6132,94.7927,37939.0
2018-04-27 14:15:00,105.67,105.75,105.67,105.75,40851.0,94.7927,94.8644,94.7927,94.8644,40851.0
2018-04-27 14:20:00,105.75,105.75,105.49,105.59,70758.0,94.8644,94.8644,94.6312,94.7209,70758.0
2018-04-27 14:25:00,105.6,105.8,105.59,105.78,47077.0,94.7299,94.9093,94.7209,94.8913,47077.0
2018-04-27 14:30:00,105.78,105.81,105.69,105.78,44121.0,94.8913,94.9182,94.8106,94.8913,44121.0
2018-04-27 14:35:00,105.78,105.82,105.47,105.51,222443.0,94.8913,94.9272,94.6132,94.6491,222443.0
2018-04-27 14:40:00,105.5,105.63,105.45,105.5,64062.0,94.6402,94.7568,94.5953,94.6402,64062.0
2018-04-27 14:45:00,105.5,105.55,105.4,105.4,57229.0,94.6402,94.685,94.5504,94.5504,57229.0
2018-04-27 14:50:00,105.4,105.4,105.28,105.37,47910.0,94.5504,94.5504,94.4428,94.5235,47910.0
2018-04-27 14:55:00,105.37,105.52,105.36,105.43,38577.0,94.5235,94.6581,94.5146,94.5774,38577.0
2018-04-27 15:00:00,105.45,105.53,105.41,105.49,30317.0,94.5953,94.6671,94.5594,94.6312,30317.0
2018-04-27 15:05:00,105.48,105.52,105.47,105.5,41032.0,94.6222,94.6581,94.6132,94.6402,41032.0
2018-04-27 15:10:00,105.5,105.5,105.37,105.37,49784.0,94.6402,94.6402,94.5235,94.5235,49784.0
2018-04-27 15:15:00,105.41,105.44,105.27,105.29,61887.0,94.5594,94.5863,94.4338,94.4518,61887.0
2018-04-27 15:20:00,105.28,105.49,105.2,105.49,53500.0,94.4428,94.6312,94.371,94.6312,53500.0
2018-04-27 15:25:00,105.48,105.49,105.28,105.36,68197.0,94.6222,94.6312,94.4428,94.5146,68197.0
2018-04-27 15:30:00,105.35,105.48,105.34,105.42,55612.0,94.5056,94.6222,94.4966,94.5684,55612.0
2018-04-27 15:35:00,105.42,105.51,105.42,105.49,66284.0,94.5684,94.6491,94.5684,94.6312,66284.0
2018-04-27 15:40:00,105.5,105.5,105.38,105.46,82621.0,94.6402,94.6402,94.5325,94.6043,82621.0
2018-04-27 15:45:00,105.45,105.59,105.42,105.58,75008.0,94.5953,94.7209,94.5684,94.7119,75008.0
2018-04-27 15:50:00,105.59,105.59,105.25,105.37,133140.0,94.7209,94.7209,94.4159,94.5235,133140.0
2018-04-27 15:55:00,105.38,105.45,105.35,105.41,218199.0,94.5325,94.5953,94.5056,94.5594,218199.0
2018-04-30 09:30:00,105.77,106.0,105.37,105.6,73255.0,94.8824,95.0887,94.5235,94.7299,73255.0
2018-04-30 09:35:00,105.57,105.84,105.52,105.76,76100.0,94.7029,94.9452,94.6581,94.8734,76100.0
2018-04-30 09:40:00,105.76,106.01,105.52,105.59,110292.0,94.8734,95.0977,94.6581,94.7209,110292.0
2018-04-30 09:45:00,105.6,105.84,105.37,105.44,91195.0,94.7299,94.9452,94.5235,94.5863,91195.0
2018-04-30 09:50:00,105.43,105.55,105.17,105.35,43449.0,94.5774,94.685,94.3441,94.5056,43449.0
2018-04-30 09:55:00,105.35,105.54,105.29,105.29,39224.0,94.5056,94.676,94.4518,94.4518,39224.0
2018-04-30 10:00:00,105.28,105.28,104.87,104.87,64142.0,94.4428,94.4428,94.075,94.075,64142.0
2018-04-30 10:05:00,104.87,105.24,104.76,105.01,68724.0,94.075,94.4069,93.9763,94.2006,68724.0
2018-04-30 10:10:00,105.0,105.19,104.93,105.18,51387.0,94.1916,94.3621,94.1288,94.3531,51387.0
2018-04-30 10:15:00,105.19,105.84,105.17,105.58,95049.0,94.3621,94.9452,94.3441,94.7119,95049.0
2018-04-30 10:20:00,105.56,105.89,105.5,105.71,67039.0,94.694,94.99,94.6402,94.8285,67039.0
2018-04-30 10:25:00,105.66,106.05,105.61,105.98,81302.0,94.7837,95.1335,94.7388,95.0707,81302.0
2018-04-30 10:30:00,105.96,106.2,105.94,106.09,134636.0,95.0528,95.2681,95.0349,95.1694,134636.0
2018-04-30 10:35:00,106.09,106.09,105.9,106.06,47493.0,95.1694,95.1694,94.999,95.1425,47493.0
2018-04-30 10:40:00,106.09,106.2,105.95,106.18,64835.0,95.1694,95.2681,95.0438,95.2502,64835.0
2018-04-30 10:45:00,106.19,106.2,106.06,106.15,42228.0,95.2591,95.2681,95.1425,95.2232,42228.0
2018-04-30 10:50:00,106.13,106.22,106.09,106.2,30262.0,95.2053,95.286,95.1694,95.2681,30262.0
2018-04-30 10:55:00,106.2,106.23,106.13,106.19,29222.0,95.2681,95.295,95.2053,95.2591,29222.0
2018-04-30 11:00:00,106.19,106.24,106.17,106.2,19530.0,95.2591,95.304,95.2412,95.2681,19530.0
2018-04-30 11:05:00,106.22,106.3,106.08,106.15,21570.0,95.286,95.3578,95.1605,95.2232,21570.0
2018-04-30 11:10:00,106.15,106.36,106.13,106.31,53554.0,95.2232,95.4116,95.2053,95.3668,53554.0
2018-04-30 11:15:00,106.31,106.37,106.13,106.14,47848.0,95.3668,95.4206,95.2053,95.2143,47848.0
2018-04-30 11:20:00,106.13,106.16,106.0,106.11,30019.0,95.2053,95.2322,95.0887,95.1874,30019.0
2018-04-30 11:25:00,106.06,106.11,106.03,106.08,11932.0,95.1425,95.1874,95.1156,95.1605,11932.0
2018-04-30 11:30:00,106.05,106.05,105.61,105.66,15684.0,95.1335,95.1335,94.7388,94.7837,15684.0
2018-04-30 11:35:00,105.69,105.69,105.5,105.54,23012.0,94.8106,94.8106,94.6402,94.676,23012.0
2018-04-30 11:40:00,105.52,105.85,105.41,105.79,29151.0,94.6581,94.9541,94.5594,94.9003,29151.0
2018-04-30 11:45:00,105.79,105.8,105.43,105.43,11996.0,94.9003,94.9093,94.5774,94.5774,11996.0
2018-04-30 11:50:00,105.4,105.46,105.17,105.17,27354.0,94.5504,94.6043,94.3441,94.3441,27354.0
2018-04-30 11:55:00,105.17,105.22,105.06,105.13,18907.0,94.3441,94.389,94.2454,94.3082,18907.0
2018-04-30 12:00:00,105.13,105.22,105.06,105.06,15442.0,94.3082,94.389,94.2454,94.2454,15442.0
2018-04-30 12:05:00,105.07,105.07,104.89,104.91,67297.0,94.2544,94.2544,94.0929,94.1109,67297.0
2018-04-30 12:10:00,104.92,105.08,104.86,105.0,29550.0,94.1199,94.2634,94.066,94.1916,29550.0
2018-04-30 12:15:00,105.0,105.03,104.81,104.87,18269.0,94.1916,94.2185,94.0212,94.075,18269.0
2018-04-30 12:20:00,104.91,104.98,104.83,104.9,13317.0,94.1109,94.1737,94.0391,94.1019,13317.0
2018-04-30 12:25:00,104.9,105.11,104.87,105.05,26563.0,94.1019,94.2903,94.075,94.2365,26563.0
2018-04-30 12:30:00,105.02,105.02,104.84,104.88,20065.0,94.2096,94.2096,94.0481,94.084,20065.0
2018-04-30 12:35:00,104.89,104.95,104.81,104.81,27702.0,94.0929,94.1468,94.0212,94.0212,27702.0
2018-04-30 12:40:00,104.85,104.99,104.84,104.95,23949.0,94.0571,94.1827,94.0481,94.1468,23949.0
2018-04-30 12:45:00,104.93,105.03,104.9,105.03,20980.0,94.1288,94.2185,94.1019,94.2185,20980.0
2018-04-30 12:50:00,105.04,105.06,104.87,105.06,10919.0,94.2275,94.2454,94.075,94.2454,10919.0
2018-04-30 12:55:00,105.05,105.15,105.0,105.08,18634.0,94.2365,94.3262,94.1916,94.2634,18634.0
2018-04-30 13:00:00,105.09,105.24,105.05,105.09,15603.0,94.2724,94.4069,94.2365,94.2724,15603.0
2018-04-30 13:05:00,105.05,105.35,105.05,105.24,20749.0,94.2365,94.5056,94.2365,94.4069,20749.0
2018-04-30 13:10:00,105.21,105.26,105.18,105.25,23342.0,94.38,94.4249,94.3531,94.4159,23342.0
2018-04-30 13:15:00,105.27,105.34,105.15,105.21,15712.0,94.4338,94.4966,94.3262,94.38,15712.0
2018-04-30 13:20:00,105.25,105.34,105.2,105.32,22528.0,94.4159,94.4966,94.371,94.4787,22528.0
2018-04-30 13:25:00,105.31,105.34,105.28,105.31,10240.0,94.4697,94.4966,94.4428,94.4697,10240.0
2018-04-30 13:30:00,105.31,105.31,105.25,105.28,9784.0,94.4697,94.4697,94.4159,94.4428,9784.0
2018-04-30 13:35:00,105.28,105.4,105.25,105.32,15511.0,94.4428,94.5504,94.4159,94.4787,15511.0
2018-04-30 13:40:00,105.32,105.57,105.32,105.4,8475.0,94.4787,94.7029,94.4787,94.5504,8475.0
2018-04-30 13:45:00,105.37,105.55,105.37,105.5,14752.0,94.5235,94.685,94.5235,94.6402,14752.0
2018-04-30 13:50:00,105.5,105.55,105.38,105.4,11096.0,94.6402,94.685,94.5325,94.5504,11096.0
2018-04-30 13:55:00,105.38,105.57,105.32,105.46,15085.0,94.5325,94.7029,94.4787,94.6043,15085.0
2018-04-30 14:00:00,105.45,105.51,105.36,105.4,10753.0,94.5953,94.6491,94.5146,94.5504,10753.0
2018-04-30 14:05:00,105.45,105.49,105.17,105.18,14898.0,94.5953,94.6312,94.3441,94.3531,14898.0
2018-04-30 14:10:00,105.19,105.36,104.99,105.25,25393.0,94.3621,94.5146,94.1827,94.4159,25393.0
2018-04-30 14:15:00,105.24,105.33,105.14,105.18,21225.0,94.4069,94.4877,94.3172,94.3531,21225.0
2018-04-30 14:20:00,105.18,105.25,105.16,105.18,9650.0,94.3531,94.4159,94.3352,94.3531,9650.0
2018-04-30 14:25:00,105.15,105.27,105.05,105.24,10418.0,94.3262,94.4338,94.2365,94.4069,10418.0
2018-04-30 14:30:00,105.2,105.27,105.07,105.07,10567.0,94.371,94.4338,94.2544,94.2544,10567.0
2018-04-30 14:35:00,105.09,105.18,105.09,105.14,15524.0,94.2724,94.3531,94.2724,94.3172,15524.0
2018-04-30 14:40:00,105.15,105.35,105.15,105.29,36433.0,94.3262,94.5056,94.3262,94.4518,36433.0
2018-04-30 14:45:00,105.29,105.32,105.07,105.16,20702.0,94.4518,94.4787,94.2544,94.3352,20702.0
2018-04-30 14:50:00,105.18,105.25,105.11,105.17,11219.0,94.3531,94.4159,94.2903,94.3441,11219.0
2018-04-30 14:55:00,105.14,105.23,105.03,105.03,10094.0,94.3172,94.3979,94.2185,94.2185,10094.0
2018-04-30 15:00:00,105.03,105.05,104.93,104.93,21051.0,94.2185,94.2365,94.1288,94.1288,21051.0
2018-04-30 15:05:00,104.95,105.03,104.93,104.96,16941.0,94.1468,94.2185,94.1288,94.1557,16941.0
2018-04-30 15:10:00,104.97,105.02,104.95,104.98,25275.0,94.1647,94.2096,94.1468,94.1737,25275.0
2018-04-30 15:15:00,104.98,105.04,104.91,104.93,19935.0,94.1737,94.2275,94.1109,94.1288,19935.0
2018-04-30 15:20:00,104.95,104.95,104.86,104.93,18347.0,94.1468,94.1468,94.066,94.1288,18347.0
2018-04-30 15:25:00,104.92,105.05,104.89,105.01,28785.0,94.1199,94.2365,94.0929,94.2006,28785.0
2018-04-30 15:30:00,105.0,105.02,104.91,104.98,17753.0,94.1916,94.2096,94.1109,94.1737,17753.0
2018-04-30 15:35:00,104.98,105.0,104.92,104.97,20365.0,94.1737,94.1916,94.1199,94.1647,20365.0
2018-04-30 15:40:00,104.97,104.97,104.86,104.91,22157.0,94.1647,94.1647,94.066,94.1109,22157.0
2018-04-30 15:45:00,104.91,105.1,104.87,104.99,37268.0,94.1109,94.2813,94.075,94.1827,37268.0
2018-04-30 15:50:00,105.02,105.33,104.85,104.99,68312.0,94.2096,94.4877,94.0571,94.1827,68312.0
2018-04-30 15:55:00,104.98,105.0,104.75,104.88,159001.0,94.1737,94.1916,93.9674,94.084,159001.0
2018-05-01 09:30:00,104.91,104.98,104.54,104.57,40905.0,94.1109,94.1737,93.779,93.8059,40905.0
2018-05-01 09:35:00,104.59,104.88,104.29,104.59,66257.0,93.8238,94.084,93.5547,93.8238,66257.0
2018-05-01 09:40:00,104.67,105.0,104.1,104.35,75447.0,93.8956,94.1916,93.3843,93.6085,75447.0
2018-05-01 09:45:00,104.35,105.12,104.32,104.45,144922.0,93.6085,94.2993,93.5816,93.6982,144922.0
2018-05-01 09:50:00,104.38,104.51,104.15,104.45,192626.0,93.6354,93.7521,93.4291,93.6982,192626.0
2018-05-01 09:55:00,104.48,104.54,103.99,104.0,97455.0,93.7252,93.779,93.2856,93.2946,97455.0
2018-05-01 10:00:00,104.07,104.28,104.01,104.23,45745.0,93.3574,93.5457,93.3035,93.5009,45745.0
2018-05-01 10:05:00,104.21,104.37,103.95,103.97,62132.0,93.4829,93.6265,93.2497,93.2676,62132.0
2018-05-01 10:10:00,103.88,104.03,103.81,104.0,56200.0,93.1869,93.3215,93.1241,93.2946,56200.0
2018-05-01 10:15:00,103.99,103.99,103.86,103.88,58796.0,93.2856,93.2856,93.169,93.1869,58796.0
2018-05-01 10:20:00,103.86,104.27,103.8,104.06,59975.0,93.169,93.5368,93.1151,93.3484,59975.0
2018-05-01 10:25:00,104.05,104.18,103.96,104.16,22725.0,93.3394,93.456,93.2587,93.4381,22725.0
2018-05-01 10:30:00,104.06,104.24,104.01,104.23,19554.0,93.3484,93.5099,93.3035,93.5009,19554.0
2018-05-01 10:35:00,104.2,104.39,104.17,104.26,35345.0,93.474,93.6444,93.4471,93.5278,35345.0
2018-05-01 10:40:00,104.22,104.39,104.18,104.34,29764.0,93.4919,93.6444,93.456,93.5996,29764.0
2018-05-01 10:45:00,104.33,104.82,104.29,104.59,63115.0,93.5906,94.0302,93.5547,93.8238,63115.0
2018-05-01 10:50:00,104.55,104.61,104.48,104.52,86458.0,93.7879,93.8418,93.7252,93.761,86458.0
2018-05-01 10:55:00,104.48,104.58,104.4,104.44,56544.0,93.7252,93.8149,93.6534,93.6893,56544.0
2018-05-01 11:00:00,104.4,104.46,104.29,104.31,23905.0,93.6534,93.7072,93.5547,93.5726,23905.0
2018-05-01 11:05:00,104.33,104.46,104.32,104.43,20285.0,93.5906,93.7072,93.5816,93.6803,20285.0
2018-05-01 11:10:00,104.48,104.59,104.37,104.37,64672.0,93.7252,93.8238,93.6265,93.6265,64672.0
2018-05-01 11:15:00,104.36,104.4,104.21,104.21,71705.0,93.6175,93.6534,93.4829,93.4829,71705.0
2018-05-01 11:20:00,104.21,104.27,103.98,104.13,99339.0,93.4829,93.5368,93.2766,93.4112,99339.0
2018-05-01 11:25:00,104.14,104.19,104.0,104.12,17514.0,93.4201,93.465,93.2946,93.4022,17514.0
2018-05-01 11:30:00,104.14,104.14,103.96,104.06,81815.0,93.4201,93.4201,93.2587,93.3484,81815.0
2018-05-01 11:35:00,104.02,104.28,103.98,103.98,62120.0,93.3125,93.5457,93.2766,93.2766,62120.0
2018-05-01 11:40:00,104.02,104.29,103.91,104.16,23247.0,93.3125,93.5547,93.2138,93.4381,23247.0
2018-05-01 11:45:00,104.1,104.14,104.05,104.05,17183.0,93.3843,93.4201,93.3394,93.3394,17183.0
2018-05-01 11:50:00,104.02,104.02,103.9,103.96,17628.0,93.3125,93.3125,93.2049,93.2587,17628.0
2018-05-01 11:55:00,103.9,103.94,103.81,103.86,16546.0,93.2049,93.2407,93.1241,93.169,16546.0
2018-05-01 12:00:00,103.88,103.99,103.86,103.98,11325.0,93.1869,93.2856,93.169,93.2766,11325.0
2018-05-01 12:05:00,103.93,104.07,103.93,103.97,22598.0,93.2318,93.3574,93.2318,93.2676,22598.0
2018-05-01 12:10:00,103.94,103.94,103.8,103.8,15396.0,93.2407,93.2407,93.1151,93.1151,15396.0
2018-05-01 12:15:00,103.79,103.82,103.71,103.82,17115.0,93.1062,93.1331,93.0344,93.1331,17115.0
2018-05-01 12:20:00,103.79,103.8,103.69,103.74,13954.0,93.1062,93.1151,93.0165,93.0613,13954.0
2018-05-01 12:25:00,103.71,103.76,103.61,103.68,17400.0,93.0344,93.0793,92.9447,93.0075,17400.0
2018-05-01 12:30:00,103.66,103.76,103.64,103.76,25016.0,92.9896,93.0793,92.9716,93.0793,25016.0
2018-05-01 12:35:00,103.76,103.76,103.67,103.75,34895.0,93.0793,93.0793,92.9985,93.0703,34895.0
2018-05-01 12:40:00,103.75,103.79,103.72,103.77,26235.0,93.0703,93.1062,93.0434,93.0882,26235.0
2018-05-01 12:45:00,103.78,103.87,103.77,103.82,27726.0,93.0972,93.1779,93.0882,93.1331,27726.0
2018-05-01 12:50:00,103.82,103.99,103.75,103.95,62882.0,93.1331,93.2856,93.0703,93.2497,62882.0
2018-05-01 12:55:00,103.94,104.02,103.88,104.02,14131.0,93.2407,93.3125,93.1869,93.3125,14131.0
2018-05-01 13:00:00,104.03,104.04,103.93,103.98,22884.0,93.3215,93.3304,93.2318,93.2766,22884.0
2018-05-01 13:05:00,103.97,103.98,103.83,103.9,11692.0,93.2676,93.2766,93.1421,93.2049,11692.0
2018-05-01 13:10:00,103.9,103.9,103.8,103.81,16699.0,93.2049,93.2049,93.1151,93.1241,16699.0
2018-05-01 13:15:00,103.81,104.02,103.72,103.99,73095.0,93.1241,93.3125,93.0434,93.2856,73095.0
2018-05-01 13:20:00,103.94,103.95,103.86,103.86,12071.0,93.2407,93.2497,93.169,93.169,12071.0
2018-05-01 13:25:00,103.86,103.96,103.75,103.91,25656.0,93.169,93.2587,93.0703,93.2138,25656.0
2018-05-01 13:30:00,103.89,104.04,103.89,104.01,18175.0,93.1959,93.3304,93.1959,93.3035,18175.0
2018-05-01 13:35:00,104.01,104.03,103.74,103.88,36513.0,93.3035,93.3215,93.0613,93.1869,36513.0
2018-05-01 13:40:00,103.9,103.94,103.87,103.9,13546.0,93.2049,93.2407,93.1779,93.2049,13546.0
2018-05-01 13:45:00,103.86,103.92,103.82,103.82,17006.0,93.169,93.2228,93.1331,93.1331,17006.0
2018-05-01 13:50:00,103.84,103.89,103.71,103.76,24764.0,93.151,93.1959,93.0344,93.0793,24764.0
2018-05-01 13:55:00,103.76,103.82,103.7,103.74,35694.0,93.0793,93.1331,93.0254,93.0613,35694.0
2018-05-01 14:00:00,103.75,103.79,103.65,103.78,40276.0,93.0703,93.1062,92.9806,93.0972,40276.0
2018-05-01 14:05:00,103.76,103.78,103.68,103.68,36956.0,93.0793,93.0972,93.0075,93.0075,36956.0
2018-05-01 14:10:00,103.68,103.77,103.68,103.72,38570.0,93.0075,93.0882,93.0075,93.0434,38570.0
2018-05-01 14:15:00,103.7,103.71,103.36,103.45,60657.0,93.0254,93.0344,92.7204,92.8012,60657.0
2018-05-01 14:20:00,103.46,103.75,103.45,103.64,41256.0,92.8101,93.0703,92.8012,92.9716,41256.0
2018-05-01 14:25:00,103.6,103.8,103.6,103.8,15845.0,92.9357,93.1151,92.9357,93.1151,15845.0
2018-05-01 14:30:00,103.81,103.85,103.73,103.85,20201.0,93.1241,93.16,93.0524,93.16,20201.0
2018-05-01 14:35:00,103.86,103.92,103.8,103.86,20443.0,93.169,93.2228,93.1151,93.169,20443.0
2018-05-01 14:40:00,103.87,103.87,103.77,103.84,36298.0,93.1779,93.1779,93.0882,93.151,36298.0
2018-05-01 14:45:00,103.84,103.94,103.76,103.83,41500.0,93.151,93.2407,93.0793,93.1421,41500.0
2018-05-01 14:50:00,103.83,103.86,103.71,103.81,35764.0,93.1421,93.169,93.0344,93.1241,35764.0
2018-05-01 14:55:00,103.83,103.94,103.81,103.85,34805.0,93.1421,93.2407,93.1241,93.16,34805.0
2018-05-01 15:00:00,103.85,103.85,103.7,103.73,29383.0,93.16,93.16,93.0254,93.0524,29383.0
2018-05-01 15:05:00,103.75,103.76,103.63,103.73,119261.0,93.0703,93.0793,92.9626,93.0524,119261.0
2018-05-01 15:10:00,103.73,103.82,103.68,103.77,44925.0,93.0524,93.1331,93.0075,93.0882,44925.0
2018-05-01 15:15:00,103.8,103.94,103.8,103.89,36793.0,93.1151,93.2407,93.1151,93.1959,36793.0
2018-05-01 15:20:00,103.89,103.94,103.86,103.93,26130.0,93.1959,93.2407,93.169,93.2318,26130.0
2018-05-01 15:25:00,103.95,103.99,103.94,103.96,71018.0,93.2497,93.2856,93.2407,93.2587,71018.0
2018-05-01 15:30:00,103.96,104.01,103.96,104.0,78634.0,93.2587,93.3035,93.2587,93.2946,78634.0
2018-05-01 15:35:00,103.98,103.99,103.95,103.98,13773.0,93.2766,93.2856,93.2497,93.2766,13773.0
2018-05-01 15:40:00,103.98,104.04,103.97,104.04,56487.0,93.2766,93.3304,93.2676,93.3304,56487.0
2018-05-01 15:45:00,104.04,104.09,103.84,103.86,67149.0,93.3304,93.3753,93.151,93.169,67149.0
2018-05-01 15:50:00,103.85,104.04,103.74,103.92,137814.0,93.16,93.3304,93.0613,93.2228,137814.0
2018-05-01 15:55:00,103.94,104.2,103.83,103.99,247950.0,93.2407,93.474,93.1421,93.2856,247950.0
2018-05-02 09:30:00,104.47,104.55,104.11,104.28,120409.0,93.7162,93.7879,93.3932,93.5457,120409.0
2018-05-02 09:35:00,104.21,104.22,103.51,103.9,53442.0,93.4829,93.4919,92.855,93.2049,53442.0
2018-05-02 09:40:00,103.87,103.93,103.6,103.6,30746.0,93.1779,93.2318,92.9357,92.9357,30746.0
2018-05-02 09:45:00,103.65,103.69,103.42,103.58,30856.0,92.9806,93.0165,92.7743,92.9178,30856.0
2018-05-02 09:50:00,103.51,103.87,103.47,103.54,24419.0,92.855,93.1779,92.8191,92.8819,24419.0
2018-05-02 09:55:00,103.56,103.56,103.11,103.35,54490.0,92.8999,92.8999,92.4962,92.7115,54490.0
2018-05-02 10:00:00,103.36,103.45,103.18,103.39,31879.0,92.7204,92.8012,92.559,92.7474,31879.0
2018-05-02 10:05:00,103.43,103.59,103.42,103.52,40800.0,92.7832,92.9268,92.7743,92.864,40800.0
2018-05-02 10:10:00,103.52,104.15,103.52,104.03,84320.0,92.864,93.4291,92.864,93.3215,84320.0
2018-05-02 10:15:00,104.12,104.12,103.93,104.03,22333.0,93.4022,93.4022,93.2318,93.3215,22333.0
2018-05-02 10:20:00,104.03,104.03,103.83,103.86,10877.0,93.3215,93.3215,93.1421,93.169,10877.0
2018-05-02 10:25:00,103.86,104.09,103.77,103.86,29268.0,93.169,93.3753,93.0882,93.169,29268.0
2018-05-02 10:30:00,103.85,104.09,103.82,104.04,62527.0,93.16,93.3753,93.1331,93.3304,62527.0
2018-05-02 10:35:00,104.0,104.08,103.99,104.02,18456.0,93.2946,93.3663,93.2856,93.3125,18456.0
2018-05-02 10:40:00,104.04,104.06,104.0,104.0,20133.0,93.3304,93.3484,93.2946,93.2946,20133.0
2018-05-02 10:45:00,104.0,104.06,103.97,104.03,25480.0,93.2946,93.3484,93.2676,93.3215,25480.0
2018-05-02 10:50:00,104.02,104.04,103.94,103.95,14049.0,93.3125,93.3304,93.2407,93.2497,14049.0
2018-05-02 10:55:00,103.95,103.99,103.78,103.78,13594.0,93.2497,93.2856,93.0972,93.0972,13594.0
2018-05-02 11:00:00,103.81,103.98,103.77,103.86,9256.0,93.1241,93.2766,93.0882,93.169,9256.0
2018-05-02 11:05:00,103.83,103.86,103.72,103.72,33583.0,93.1421,93.169,93.0434,93.0434,33583.0
2018-05-02 11:10:00,103.7,103.89,103.66,103.75,30578.0,93.0254,93.1959,92.9896,93.0703,30578.0
2018-05-02 11:15:00,103.77,103.77,103.65,103.74,5192.0,93.0882,93.0882,92.9806,93.0613,5192.0
2018-05-02 11:20:00,103.74,103.76,103.64,103.64,12061.0,93.0613,93.0793,92.9716,92.9716,12061.0
2018-05-02 11:25:00,103.64,103.66,103.62,103.63,7100.0,92.9716,92.9896,92.9537,92.9626,7100.0
2018-05-02 11:30:00,103.64,103.68,103.59,103.62,13017.0,92.9716,93.0075,92.9268,92.9537,13017.0
2018-05-02 11:35:00,103.64,103.64,103.51,103.51,7944.0,92.9716,92.9716,92.855,92.855,7944.0
2018-05-02 11:40:00,103.51,103.7,103.43,103.49,52516.0,92.855,93.0254,92.7832,92.8371,52516.0
2018-05-02 11:45:00,103.53,103.57,103.25,103.25,58378.0,92.8729,92.9088,92.6218,92.6218,58378.0
2018-05-02 11:50:00,103.25,103.43,103.2,103.28,15659.0,92.6218,92.7832,92.5769,92.6487,15659.0
2018-05-02 11:55:00,103.29,103.29,103.2,103.28,10549.0,92.6576,92.6576,92.5769,92.6487,10549.0
2018-05-02 12:00:00,103.26,103.31,103.23,103.29,20921.0,92.6307,92.6756,92.6038,92.6576,20921.0
2018-05-02 12:05:00,103.28,103.3,103.27,103.3,5121.0,92.6487,92.6666,92.6397,92.6666,5121.0
2018-05-02 12:10:00,103.29,103.4,103.26,103.36,20529.0,92.6576,92.7563,92.6307,92.7204,20529.0
2018-05-02 12:15:00,103.36,103.48,103.32,103.4,14544.0,92.7204,92.8281,92.6846,92.7563,14544.0
2018-05-02 12:20:00,103.36,103.37,103.29,103.37,15463.0,92.7204,92.7294,92.6576,92.7294,15463.0
2018-05-02 12:25:00,103.32,103.45,103.31,103.36,14420.0,92.6846,92.8012,92.6756,92.7204,14420.0
2018-05-02 12:30:00,103.37,103.4,103.29,103.3,16083.0,92.7294,92.7563,92.6576,92.6666,16083.0
2018-05-02 12:35:00,103.3,103.31,103.28,103.3,17381.0,92.6666,92.6756,92.6487,92.6666,17381.0
2018-05-02 12:40:00,103.3,103.31,103.26,103.28,13733.0,92.6666,92.6756,92.6307,92.6487,13733.0
2018-05-02 12:45:00,103.29,103.29,102.92,103.22,81510.0,92.6576,92.6576,92.3257,92.5949,81510.0
2018-05-02 12:50:00,103.19,103.26,102.99,103.13,209806.0,92.5679,92.6307,92.3885,92.5141,209806.0
2018-05-02 12:55:00,103.08,103.15,102.98,103.06,34248.0,92.4693,92.5321,92.3796,92.4513,34248.0
2018-05-02 13:00:00,103.05,103.07,102.82,102.89,75727.0,92.4424,92.4603,92.236,92.2988,75727.0
2018-05-02 13:05:00,102.89,103.01,102.79,102.89,73938.0,92.2988,92.4065,92.2091,92.2988,73938.0
2018-05-02 13:10:00,102.83,103.16,102.79,103.09,152426.0,92.245,92.541,92.2091,92.4782,152426.0
2018-05-02 13:15:00,103.16,103.62,103.08,103.24,22853.0,92.541,92.9537,92.4693,92.6128,22853.0
2018-05-02 13:20:00,103.28,103.49,103.21,103.36,16258.0,92.6487,92.8371,92.5859,92.7204,16258.0
2018-05-02 13:25:00,103.37,103.51,103.24,103.34,30787.0,92.7294,92.855,92.6128,92.7025,30787.0
2018-05-02 13:30:00,103.34,103.34,103.18,103.3,11878.0,92.7025,92.7025,92.559,92.6666,11878.0
2018-05-02 13:35:00,103.24,103.43,103.24,103.37,13312.0,92.6128,92.7832,92.6128,92.7294,13312.0
2018-05-02 13:40:00,103.4,103.43,103.11,103.3,34294.0,92.7563,92.7832,92.4962,92.6666,34294.0
2018-05-02 13:45:00,103.27,103.49,103.27,103.49,28010.0,92.6397,92.8371,92.6397,92.8371,28010.0
2018-05-02 13:50:00,103.45,103.48,103.38,103.4,9714.0,92.8012,92.8281,92.7384,92.7563,9714.0
2018-05-02 13:55:00,103.41,103.41,103.27,103.35,31890.0,92.7653,92.7653,92.6397,92.7115,31890.0
2018-05-02 14:00:00,103.31,103.5,103.29,103.5,22897.0,92.6756,92.846,92.6576,92.846,22897.0
2018-05-02 14:05:00,103.5,103.52,103.45,103.46,29302.0,92.846,92.864,92.8012,92.8101,29302.0
2018-05-02 14:10:00,103.48,103.5,103.37,103.38,13271.0,92.8281,92.846,92.7294,92.7384,13271.0
2018-05-02 14:15:00,103.36,103.53,103.28,103.47,23704.0,92.7204,92.8729,92.6487,92.8191,23704.0
2018-05-02 14:20:00,103.47,103.52,103.39,103.4,21712.0,92.8191,92.864,92.7474,92.7563,21712.0
2018-05-02 14:25:00,103.4,103.54,103.4,103.49,14639.0,92.7563,92.8819,92.7563,92.8371,14639.0
2018-05-02 14:30:00,103.47,103.51,103.34,103.36,13877.0,92.8191,92.855,92.7025,92.7204,13877.0
2018-05-02 14:35:00,103.36,103.47,103.33,103.33,8989.0,92.7204,92.8191,92.6935,92.6935,8989.0
2018-05-02 14:40:00,103.34,103.37,103.29,103.36,10935.0,92.7025,92.7294,92.6576,92.7204,10935.0
2018-05-02 14:45:00,103.36,103.36,103.26,103.28,25887.0,92.7204,92.7204,92.6307,92.6487,25887.0
2018-05-02 14:50:00,103.28,103.29,103.03,103.11,18465.0,92.6487,92.6576,92.4244,92.4962,18465.0
2018-05-02 14:55:00,103.09,103.11,102.96,103.04,40762.0,92.4782,92.4962,92.3616,92.4334,40762.0
2018-05-02 15:00:00,103.01,103.08,102.89,102.89,125863.0,92.4065,92.4693,92.2988,92.2988,125863.0
2018-05-02 15:05:00,102.9,103.06,102.9,103.0,30309.0,92.3078,92.4513,92.3078,92.3975,30309.0
2018-05-02 15:10:00,103.0,103.02,102.88,102.89,50823.0,92.3975,92.4154,92.2898,92.2988,50823.0
2018-05-02 15:15:00,102.89,102.9,102.76,102.77,91029.0,92.2988,92.3078,92.1822,92.1912,91029.0
2018-05-02 15:20:00,102.77,102.83,102.65,102.74,71123.0,92.1912,92.245,92.0835,92.1643,71123.0
2018-05-02 15:25:00,102.72,102.75,102.51,102.67,164633.0,92.1463,92.1732,91.9579,92.1015,164633.0
2018-05-02 15:30:00,102.66,102.67,102.56,102.6,133213.0,92.0925,92.1015,92.0028,92.0387,133213.0
2018-05-02 15:35:00,102.59,102.65,102.55,102.61,52372.0,92.0297,92.0835,91.9938,92.0476,52372.0
2018-05-02 15:40:00,102.6,102.63,102.34,102.37,276010.0,92.0387,92.0656,91.8054,91.8323,276010.0
2018-05-02 15:45:00,102.37,102.5,102.04,102.5,223674.0,91.8323,91.949,91.5363,91.949,223674.0
2018-05-02 15:50:00,102.44,102.55,102.31,102.45,163954.0,91.8951,91.9938,91.7785,91.9041,163954.0
2018-05-02 15:55:00,102.45,102.82,102.45,102.79,210474.0,91.9041,92.236,91.9041,92.2091,210474.0
2018-05-03 09:30:00,94.14,94.65,92.6,93.24,1667887.0,84.4495,84.907,83.068,83.6422,1667887.0
2018-05-03 09:35:00,93.04,95.0,93.01,94.56,1113853.0,83.4627,85.221,83.4358,84.8263,1113853.0
2018-05-03 09:40:00,94.47,94.79,94.14,94.38,580965.0,84.7455,85.0326,84.4495,84.6648,580965.0
2018-05-03 09:45:00,94.42,94.72,93.63,94.16,453023.0,84.7007,84.9698,83.992,84.4675,453023.0
2018-05-03 09:50:00,94.12,94.46,93.69,94.0,397690.0,84.4316,84.7366,84.0458,84.3239,397690.0
2018-05-03 09:55:00,93.95,94.58,93.91,94.36,385808.0,84.2791,84.8442,84.2432,84.6469,385808.0
2018-05-03 10:00:00,94.45,94.79,93.99,94.22,340555.0,84.7276,85.0326,84.315,84.5213,340555.0
2018-05-03 10:05:00,94.21,94.29,92.95,93.57,573923.0,84.5123,84.5841,83.382,83.9382,573923.0
2018-05-03 10:10:00,93.55,93.85,93.23,93.65,559750.0,83.9203,84.1894,83.6332,84.01,559750.0
2018-05-03 10:15:00,93.65,94.0,93.1,93.25,331607.0,84.01,84.3239,83.5166,83.6511,331607.0
2018-05-03 10:20:00,93.21,93.3,92.8,92.92,389025.0,83.6152,83.696,83.2475,83.3551,389025.0
2018-05-03 10:25:00,92.92,93.09,92.6,92.76,557677.0,83.3551,83.5076,83.068,83.2116,557677.0
2018-05-03 10:30:00,92.79,92.8,91.63,91.85,521744.0,83.2385,83.2475,82.1979,82.3952,521744.0
2018-05-03 10:35:00,91.84,91.9,91.25,91.68,397870.0,82.3863,82.4401,81.857,82.2427,397870.0
2018-05-03 10:40:00,91.67,91.75,91.04,91.24,369507.0,82.2338,82.3055,81.6686,81.848,369507.0
2018-05-03 10:45:00,91.24,91.4,91.01,91.15,428996.0,81.848,81.9916,81.6417,81.7673,428996.0
2018-05-03 10:50:00,91.15,91.68,90.83,91.17,492869.0,81.7673,82.2427,81.4802,81.7852,492869.0
2018-05-03 10:55:00,91.19,91.63,91.16,91.49,226033.0,81.8032,82.1979,81.7763,82.0723,226033.0
2018-05-03 11:00:00,91.45,92.17,91.41,92.16,311046.0,82.0364,82.6823,82.0005,82.6733,311046.0
2018-05-03 11:05:00,92.05,92.79,91.9,92.71,436580.0,82.5747,83.2385,82.4401,83.1667,436580.0
2018-05-03 11:10:00,92.74,93.2,92.57,92.59,415951.0,83.1936,83.6063,83.0411,83.0591,415951.0
2018-05-03 11:15:00,92.59,93.1,92.57,92.78,334382.0,83.0591,83.5166,83.0411,83.2295,334382.0
2018-05-03 11:20:00,92.8,92.97,92.65,92.94,204839.0,83.2475,83.4,83.1129,83.373,204839.0
2018-05-03 11:25:00,92.94,92.95,92.21,92.29,190510.0,83.373,83.382,82.7182,82.79,190510.0
2018-05-03 11:30:00,92.29,92.57,92.11,92.39,252606.0,82.79,83.0411,82.6285,82.8797,252606.0
2018-05-03 11:35:00,92.39,92.55,91.97,92.15,174971.0,82.8797,83.0232,82.5029,82.6644,174971.0
2018-05-03 11:40:00,92.18,92.18,91.75,92.08,174586.0,82.6913,82.6913,82.3055,82.6016,174586.0
2018-05-03 11:45:00,92.1,92.81,92.01,92.72,222264.0,82.6195,83.2564,82.5388,83.1757,222264.0
2018-05-03 11:50:00,92.7,93.11,92.23,93.0,243084.0,83.1577,83.5255,82.7361,83.4269,243084.0
2018-05-03 11:55:00,93.0,93.19,92.9,93.04,123182.0,83.4269,83.5973,83.3372,83.4627,123182.0
2018-05-03 12:00:00,93.0,93.12,92.5,92.95,169684.0,83.4269,83.5345,82.9783,83.382,169684.0
2018-05-03 12:05:00,92.97,93.28,92.9,93.02,187492.0,83.4,83.678,83.3372,83.4448,187492.0
2018-05-03 12:10:00,93.06,93.12,92.83,92.98,178339.0,83.4807,83.5345,83.2744,83.4089,178339.0
2018-05-03 12:15:00,92.96,93.01,92.58,92.83,105021.0,83.391,83.4358,83.0501,83.2744,105021.0
2018-05-03 12:20:00,92.82,92.88,92.61,92.75,176874.0,83.2654,83.3192,83.077,83.2026,176874.0
2018-05-03 12:25:00,92.75,92.78,92.62,92.7,75198.0,83.2026,83.2295,83.086,83.1577,75198.0
2018-05-03 12:30:00,92.73,93.17,92.72,93.09,94225.0,83.1847,83.5794,83.1757,83.5076,94225.0
2018-05-03 12:35:00,93.1,93.59,93.05,93.44,243653.0,83.5166,83.9561,83.4717,83.8216,243653.0
2018-05-03 12:40:00,93.45,93.7,93.37,93.58,154596.0,83.8305,84.0548,83.7588,83.9472,154596.0
2018-05-03 12:45:00,93.58,93.99,93.57,93.99,476214.0,83.9472,84.315,83.9382,84.315,476214.0
2018-05-03 12:50:00,93.99,94.16,93.87,94.08,254690.0,84.315,84.4675,84.2073,84.3957,254690.0
2018-05-03 12:55:00,94.1,94.21,94.0,94.16,196274.0,84.4136,84.5123,84.3239,84.4675,196274.0
2018-05-03 13:00:00,94.15,94.16,93.6,93.82,126993.0,84.4585,84.4675,83.9651,84.1625,126993.0
2018-05-03 13:05:00,93.83,94.07,93.56,93.99,225893.0,84.1714,84.3867,83.9292,84.315,225893.0
2018-05-03 13:10:00,93.99,94.05,93.46,93.47,203933.0,84.315,84.3688,83.8395,83.8485,203933.0
2018-05-03 13:15:00,93.46,93.55,93.19,93.34,136977.0,83.8395,83.9203,83.5973,83.7319,136977.0
2018-05-03 13:20:00,93.42,93.42,92.81,93.21,281047.0,83.8036,83.8036,83.2564,83.6152,281047.0
2018-05-03 13:25:00,93.23,93.57,93.15,93.46,183074.0,83.6332,83.9382,83.5614,83.8395,183074.0
2018-05-03 13:30:00,93.46,93.62,93.34,93.62,69233.0,83.8395,83.983,83.7319,83.983,69233.0
2018-05-03 13:35:00,93.62,94.0,93.6,93.99,108135.0,83.983,84.3239,83.9651,84.315,108135.0
2018-05-03 13:40:00,94.0,94.05,93.89,93.98,165957.0,84.3239,84.3688,84.2253,84.306,165957.0
2018-05-03 13:45:00,93.98,93.98,93.4,93.45,98115.0,84.306,84.306,83.7857,83.8305,98115.0
2018-05-03 13:50:00,93.45,93.62,93.22,93.29,145398.0,83.8305,83.983,83.6242,83.687,145398.0
2018-05-03 13:55:00,93.29,93.29,92.94,93.06,166216.0,83.687,83.687,83.373,83.4807,166216.0
2018-05-03 14:00:00,93.07,93.17,92.82,93.0,143122.0,83.4897,83.5794,83.2654,83.4269,143122.0
2018-05-03 14:05:00,93.0,93.19,92.8,93.06,158504.0,83.4269,83.5973,83.2475,83.4807,158504.0
2018-05-03 14:10:00,93.06,93.08,92.6,93.03,151879.0,83.4807,83.4986,83.068,83.4538,151879.0
2018-05-03 14:15:00,93.03,93.03,92.65,92.79,155715.0,83.4538,83.4538,83.1129,83.2385,155715.0
2018-05-03 14:20:00,92.8,92.89,92.38,92.48,154549.0,83.2475,83.3282,82.8707,82.9604,154549.0
2018-05-03 14:25:00,92.47,92.83,92.26,92.79,260283.0,82.9514,83.2744,82.763,83.2385,260283.0
2018-05-03 14:30:00,92.83,94.07,92.75,93.57,515301.0,83.2744,84.3867,83.2026,83.9382,515301.0
2018-05-03 14:35:00,93.59,94.25,93.01,94.0,507348.0,83.9561,84.5482,83.4358,84.3239,507348.0
2018-05-03 14:40:00,94.06,94.27,93.29,93.48,457640.0,84.3778,84.5661,83.687,83.8575,457640.0
2018-05-03 14:45:00,93.5,93.73,93.06,93.19,234464.0,83.8754,84.0817,83.4807,83.5973,234464.0
2018-05-03 14:50:00,93.18,93.45,92.98,93.3,171792.0,83.5883,83.8305,83.4089,83.696,171792.0
2018-05-03 14:55:00,93.3,93.73,93.06,93.64,176634.0,83.696,84.0817,83.4807,84.001,176634.0
2018-05-03 15:00:00,93.63,93.63,93.21,93.3,148253.0,83.992,83.992,83.6152,83.696,148253.0
2018-05-03 15:05:00,93.28,93.44,93.23,93.3,88695.0,83.678,83.8216,83.6332,83.696,88695.0
2018-05-03 15:10:00,93.28,93.44,93.22,93.42,169292.0,83.678,83.8216,83.6242,83.8036,169292.0
2018-05-03 15:15:00,93.42,93.77,93.39,93.6,223995.0,83.8036,84.1176,83.7767,83.9651,223995.0
2018-05-03 15:20:00,93.57,93.77,93.43,93.47,164315.0,83.9382,84.1176,83.8126,83.8485,164315.0
2018-05-03 15:25:00,93.46,93.48,93.1,93.13,194036.0,83.8395,83.8575,83.5166,83.5435,194036.0
2018-05-03 15:30:00,93.13,93.4,93.07,93.37,245600.0,83.5435,83.7857,83.4897,83.7588,245600.0
2018-05-03 15:35:00,93.38,93.38,92.93,92.93,161965.0,83.7678,83.7678,83.3641,83.3641,161965.0
2018-05-03 15:40:00,92.93,92.93,92.68,92.8,259100.0,83.3641,83.3641,83.1398,83.2475,259100.0
2018-05-03 15:45:00,92.8,92.88,92.27,92.29,247114.0,83.2475,83.3192,82.772,82.79,247114.0
2018-05-03 15:50:00,92.29,92.43,92.12,92.24,301554.0,82.79,82.9155,82.6375,82.7451,301554.0
2018-05-03 15:55:00,92.25,92.64,91.99,92.48,610408.0,82.7541,83.1039,82.5208,82.9604,610408.0
2018-05-04 09:30:00,93.37,94.58,93.2,94.48,761172.0,83.7588,84.8442,83.6063,84.7545,761172.0
2018-05-04 09:35:00,94.45,94.72,93.79,94.19,452029.0,84.7276,84.9698,84.1355,84.4944,452029.0
2018-05-04 09:40:00,94.2,94.74,94.11,94.7,443431.0,84.5033,84.9878,84.4226,84.9519,443431.0
2018-05-04 09:45:00,94.73,95.67,94.71,95.59,815493.0,84.9788,85.822,84.9608,85.7503,815493.0
2018-05-04 09:50:00,95.59,95.78,95.36,95.5,465035.0,85.7503,85.9207,85.5439,85.6695,465035.0
2018-05-04 09:55:00,95.5,95.83,95.5,95.63,230908.0,85.6695,85.9656,85.6695,85.7861,230908.0
2018-05-04 10:00:00,95.62,95.65,94.85,94.95,218430.0,85.7772,85.8041,85.0864,85.1761,218430.0
2018-05-04 10:05:00,94.93,95.39,94.85,95.39,161252.0,85.1582,85.5708,85.0864,85.5708,161252.0
2018-05-04 10:10:00,95.4,96.0,95.38,95.97,197439.0,85.5798,86.1181,85.5619,86.0911,197439.0
2018-05-04 10:15:00,95.98,96.26,95.91,96.15,234799.0,86.1001,86.3513,86.0373,86.2526,234799.0
2018-05-04 10:20:00,96.15,96.77,96.0,96.66,383410.0,86.2526,86.8088,86.1181,86.7101,383410.0
2018-05-04 10:25:00,96.65,97.0,96.5,96.93,285716.0,86.7011,87.0151,86.5666,86.9523,285716.0
2018-05-04 10:30:00,96.94,97.02,96.61,96.64,325953.0,86.9613,87.0331,86.6653,86.6922,325953.0
2018-05-04 10:35:00,96.67,96.8,96.31,96.58,58021.0,86.7191,86.8357,86.3961,86.6384,58021.0
2018-05-04 10:40:00,96.59,96.59,95.83,95.98,169958.0,86.6473,86.6473,85.9656,86.1001,169958.0
2018-05-04 10:45:00,96.02,96.47,95.93,96.11,131616.0,86.136,86.5397,86.0553,86.2167,131616.0
2018-05-04 10:50:00,96.13,96.25,95.89,96.25,33319.0,86.2347,86.3423,86.0194,86.3423,33319.0
2018-05-04 10:55:00,96.25,96.29,96.13,96.22,42108.0,86.3423,86.3782,86.2347,86.3154,42108.0
2018-05-04 11:00:00,96.23,96.89,96.21,96.82,219655.0,86.3244,86.9164,86.3064,86.8536,219655.0
2018-05-04 11:05:00,96.82,97.18,96.75,97.16,162234.0,86.8536,87.1766,86.7909,87.1586,162234.0
2018-05-04 11:10:00,97.16,97.51,97.08,97.5,167695.0,87.1586,87.4726,87.0869,87.4637,167695.0
2018-05-04 11:15:00,97.51,97.75,97.45,97.55,115818.0,87.4726,87.6879,87.4188,87.5085,115818.0
2018-05-04 11:20:00,97.57,97.74,97.56,97.66,101892.0,87.5264,87.6789,87.5175,87.6072,101892.0
2018-05-04 11:25:00,97.65,97.68,97.46,97.51,149510.0,87.5982,87.6251,87.4278,87.4726,149510.0
2018-05-04 11:30:00,97.5,97.55,97.38,97.51,200867.0,87.4637,87.5085,87.356,87.4726,200867.0
2018-05-04 11:35:00,97.48,97.92,97.4,97.88,183609.0,87.4457,87.8404,87.3739,87.8045,183609.0
2018-05-04 11:40:00,97.87,97.97,97.67,97.74,91287.0,87.7956,87.8853,87.6162,87.6789,91287.0
2018-05-04 11:45:00,97.76,97.78,97.5,97.52,52307.0,87.6969,87.7148,87.4637,87.4816,52307.0
2018-05-04 11:50:00,97.52,97.57,97.41,97.51,152537.0,87.4816,87.5264,87.3829,87.4726,152537.0
2018-05-04 11:55:00,97.51,97.67,97.45,97.66,72800.0,87.4726,87.6162,87.4188,87.6072,72800.0
2018-05-04 12:00:00,97.67,97.99,97.65,97.99,83094.0,87.6162,87.9032,87.5982,87.9032,83094.0
2018-05-04 12:05:00,97.97,98.0,97.49,97.59,70689.0,87.8853,87.9122,87.4547,87.5444,70689.0
2018-05-04 12:10:00,97.54,97.82,97.46,97.77,144084.0,87.4995,87.7507,87.4278,87.7059,144084.0
2018-05-04 12:15:00,97.79,98.03,97.77,97.99,53888.0,87.7238,87.9391,87.7059,87.9032,53888.0
2018-05-04 12:20:00,98.0,98.25,97.99,98.18,112340.0,87.9122,88.1364,87.9032,88.0737,112340.0
2018-05-04 12:25:00,98.16,98.37,98.16,98.25,79182.0,88.0557,88.2441,88.0557,88.1364,79182.0
2018-05-04 12:30:00,98.26,98.57,98.26,98.48,114223.0,88.1454,88.4235,88.1454,88.3428,114223.0
2018-05-04 12:35:00,98.48,98.56,98.41,98.47,104736.0,88.3428,88.4145,88.28,88.3338,104736.0
2018-05-04 12:40:00,98.47,98.57,98.44,98.48,78246.0,88.3338,88.4235,88.3069,88.3428,78246.0
2018-05-04 12:45:00,98.46,98.48,98.3,98.35,81293.0,88.3248,88.3428,88.1813,88.2262,81293.0
2018-05-04 12:50:00,98.35,98.36,97.95,97.95,85353.0,88.2262,88.2351,87.8673,87.8673,85353.0
2018-05-04 12:55:00,97.97,98.12,97.53,98.1,68972.0,87.8853,88.0198,87.4906,88.0019,68972.0
2018-05-04 13:00:00,98.12,98.37,98.12,98.26,57681.0,88.0198,88.2441,88.0198,88.1454,57681.0
2018-05-04 13:05:00,98.26,98.4,98.22,98.3,67847.0,88.1454,88.271,88.1095,88.1813,67847.0
2018-05-04 13:10:00,98.3,98.31,98.22,98.23,68707.0,88.1813,88.1903,88.1095,88.1185,68707.0
2018-05-04 13:15:00,98.22,98.22,97.9,98.01,78988.0,88.1095,88.1095,87.8225,87.9212,78988.0
2018-05-04 13:20:00,98.0,98.04,97.86,98.01,63548.0,87.9122,87.9481,87.7866,87.9212,63548.0
2018-05-04 13:25:00,98.02,98.04,97.91,97.91,33163.0,87.9301,87.9481,87.8314,87.8314,33163.0
2018-05-04 13:30:00,97.91,97.97,97.87,97.94,67026.0,87.8314,87.8853,87.7956,87.8584,67026.0
2018-05-04 13:35:00,97.95,98.0,97.89,97.92,29517.0,87.8673,87.9122,87.8135,87.8404,29517.0
2018-05-04 13:40:00,97.92,98.02,97.88,97.99,40533.0,87.8404,87.9301,87.8045,87.9032,40533.0
2018-05-04 13:45:00,97.98,98.25,97.97,98.18,48790.0,87.8942,88.1364,87.8853,88.0737,48790.0
2018-05-04 13:50:00,98.17,98.25,98.17,98.23,33201.0,88.0647,88.1364,88.0647,88.1185,33201.0
2018-05-04 13:55:00,98.22,98.26,98.13,98.24,38857.0,88.1095,88.1454,88.0288,88.1275,38857.0
2018-05-04 14:00:00,98.21,98.43,98.2,98.42,52036.0,88.1006,88.2979,88.0916,88.2889,52036.0
2018-05-04 14:05:00,98.42,98.43,98.09,98.23,44180.0,88.2889,88.2979,87.9929,88.1185,44180.0
2018-05-04 14:10:00,98.25,98.29,98.09,98.13,38899.0,88.1364,88.1723,87.9929,88.0288,38899.0
2018-05-04 14:15:00,98.18,98.26,98.06,98.07,89674.0,88.0737,88.1454,87.966,87.975,89674.0
2018-05-04 14:20:00,98.06,98.18,97.98,98.17,45566.0,87.966,88.0737,87.8942,88.0647,45566.0
2018-05-04 14:25:00,98.17,98.22,98.05,98.11,52126.0,88.0647,88.1095,87.957,88.0109,52126.0
2018-05-04 14:30:00,98.13,98.24,98.12,98.17,24003.0,88.0288,88.1275,88.0198,88.0647,24003.0
2018-05-04 14:35:00,98.19,98.26,98.17,98.25,21887.0,88.0826,88.1454,88.0647,88.1364,21887.0
2018-05-04 14:40:00,98.25,98.51,98.25,98.51,133131.0,88.1364,88.3697,88.1364,88.3697,133131.0
2018-05-04 14:45:00,98.51,98.89,98.49,98.86,173846.0,88.3697,88.7106,88.3517,88.6837,173846.0
2018-05-04 14:50:00,98.86,98.96,98.65,98.89,164704.0,88.6837,88.7734,88.4953,88.7106,164704.0
2018-05-04 14:55:00,98.89,98.98,98.69,98.84,191570.0,88.7106,88.7913,88.5312,88.6657,191570.0
2018-05-04 15:00:00,98.84,99.0,98.79,98.98,152096.0,88.6657,88.8092,88.6209,88.7913,152096.0
2018-05-04 15:05:00,98.98,99.22,98.96,99.21,146663.0,88.7913,89.0066,88.7734,88.9976,146663.0
2018-05-04 15:10:00,99.21,99.35,99.16,99.31,247775.0,88.9976,89.1232,88.9528,89.0873,247775.0
2018-05-04 15:15:00,99.3,99.31,98.93,98.97,167144.0,89.0784,89.0873,88.7465,88.7823,167144.0
2018-05-04 15:20:00,98.97,99.42,98.8,99.42,264611.0,88.7823,89.186,88.6298,89.186,264611.0
2018-05-04 15:25:00,99.42,99.56,99.4,99.48,193210.0,89.186,89.3116,89.1681,89.2398,193210.0
2018-05-04 15:30:00,99.5,99.58,99.42,99.53,148119.0,89.2578,89.3295,89.186,89.2847,148119.0
2018-05-04 15:35:00,99.54,99.71,99.53,99.69,153344.0,89.2937,89.4462,89.2847,89.4282,153344.0
2018-05-04 15:40:00,99.7,99.81,99.47,99.66,328481.0,89.4372,89.5359,89.2309,89.4013,328481.0
2018-05-04 15:45:00,99.65,99.91,99.65,99.86,194531.0,89.3923,89.6256,89.3923,89.5807,194531.0
2018-05-04 15:50:00,99.86,100.06,99.84,100.05,351870.0,89.5807,89.7601,89.5628,89.7512,351870.0
2018-05-04 15:55:00,100.05,100.29,99.78,100.27,921188.0,89.7512,89.9665,89.509,89.9485,921188.0
2018-05-07 09:30:00,100.0,100.24,98.72,99.16,149739.0,89.7063,89.9216,88.5581,88.9528,149739.0
2018-05-07 09:35:00,99.1,99.34,98.94,99.25,59035.0,88.899,89.1142,88.7554,89.0335,59035.0
2018-05-07 09:40:00,99.25,99.3,98.15,98.24,109273.0,89.0335,89.0784,88.0467,88.1275,109273.0
2018-05-07 09:45:00,98.44,99.06,98.15,99.06,52153.0,88.3069,88.8631,88.0467,88.8631,52153.0
2018-05-07 09:50:00,99.06,99.86,99.06,99.51,95995.0,88.8631,89.5807,88.8631,89.2667,95995.0
2018-05-07 09:55:00,99.4,99.54,99.23,99.41,39843.0,89.1681,89.2937,89.0156,89.177,39843.0
2018-05-07 10:00:00,99.39,99.42,99.11,99.18,21439.0,89.1591,89.186,88.9079,88.9707,21439.0
2018-05-07 10:05:00,99.15,99.19,98.61,98.63,35381.0,88.9438,88.9797,88.4594,88.4773,35381.0
2018-05-07 10:10:00,98.69,98.73,98.22,98.48,46789.0,88.5312,88.567,88.1095,88.3428,46789.0
2018-05-07 10:15:00,98.51,98.67,98.42,98.45,34676.0,88.3697,88.5132,88.2889,88.3159,34676.0
2018-05-07 10:20:00,98.42,98.42,98.12,98.27,21799.0,88.2889,88.2889,88.0198,88.1544,21799.0
2018-05-07 10:25:00,98.27,98.66,98.14,98.47,34211.0,88.1544,88.5042,88.0378,88.3338,34211.0
2018-05-07 10:30:00,98.47,98.61,98.4,98.48,32079.0,88.3338,88.4594,88.271,88.3428,32079.0
2018-05-07 10:35:00,98.5,98.5,98.1,98.14,70415.0,88.3607,88.3607,88.0019,88.0378,70415.0
2018-05-07 10:40:00,98.14,98.43,98.13,98.4,66880.0,88.0378,88.2979,88.0288,88.271,66880.0
2018-05-07 10:45:00,98.4,98.51,98.15,98.31,56097.0,88.271,88.3697,88.0467,88.1903,56097.0
2018-05-07 10:50:00,98.25,98.38,98.2,98.36,36595.0,88.1364,88.2531,88.0916,88.2351,36595.0
2018-05-07 10:55:00,98.34,98.34,98.24,98.26,33416.0,88.2172,88.2172,88.1275,88.1454,33416.0
2018-05-07 11:00:00,98.26,98.66,98.21,98.5,26710.0,88.1454,88.5042,88.1006,88.3607,26710.0
2018-05-07 11:05:00,98.51,98.64,98.36,98.63,21638.0,88.3697,88.4863,88.2351,88.4773,21638.0
2018-05-07 11:10:00,98.64,98.72,98.58,98.6,45452.0,88.4863,88.5581,88.4325,88.4504,45452.0
2018-05-07 11:15:00,98.58,98.61,98.32,98.51,24825.0,88.4325,88.4594,88.1992,88.3697,24825.0
2018-05-07 11:20:00,98.52,98.64,98.51,98.62,21681.0,88.3787,88.4863,88.3697,88.4684,21681.0
2018-05-07 11:25:00,98.61,98.71,98.36,98.42,32951.0,88.4594,88.5491,88.2351,88.2889,32951.0
2018-05-07 11:30:00,98.39,98.5,98.33,98.39,18081.0,88.262,88.3607,88.2082,88.262,18081.0
2018-05-07 11:35:00,98.39,98.47,98.36,98.41,23953.0,88.262,88.3338,88.2351,88.28,23953.0
2018-05-07 11:40:00,98.42,98.63,98.41,98.58,19018.0,88.2889,88.4773,88.28,88.4325,19018.0
2018-05-07 11:45:00,98.6,98.72,98.59,98.69,25116.0,88.4504,88.5581,88.4414,88.5312,25116.0
2018-05-07 11:50:00,98.68,98.89,98.61,98.89,31558.0,88.5222,88.7106,88.4594,88.7106,31558.0
2018-05-07 11:55:00,98.88,99.1,98.86,98.95,43895.0,88.7016,88.899,88.6837,88.7644,43895.0
2018-05-07 12:00:00,98.97,98.97,98.8,98.89,19126.0,88.7823,88.7823,88.6298,88.7106,19126.0
2018-05-07 12:05:00,98.88,98.92,98.72,98.74,26239.0,88.7016,88.7375,88.5581,88.576,26239.0
2018-05-07 12:10:00,98.74,98.89,98.7,98.82,27326.0,88.576,88.7106,88.5401,88.6478,27326.0
2018-05-07 12:15:00,98.83,98.96,98.83,98.84,13534.0,88.6567,88.7734,88.6567,88.6657,13534.0
2018-05-07 12:20:00,98.87,98.89,98.53,98.65,27092.0,88.6926,88.7106,88.3876,88.4953,27092.0
2018-05-07 12:25:00,98.65,98.71,98.56,98.56,14494.0,88.4953,88.5491,88.4145,88.4145,14494.0
2018-05-07 12:30:00,98.55,98.76,98.5,98.71,12568.0,88.4056,88.5939,88.3607,88.5491,12568.0
2018-05-07 12:35:00,98.71,98.71,98.61,98.64,27569.0,88.5491,88.5491,88.4594,88.4863,27569.0
2018-05-07 12:40:00,98.64,98.72,98.6,98.72,15639.0,88.4863,88.5581,88.4504,88.5581,15639.0
2018-05-07 12:45:00,98.71,98.75,98.64,98.75,10161.0,88.5491,88.585,88.4863,88.585,10161.0
2018-05-07 12:50:00,98.75,98.89,98.73,98.8,11993.0,88.585,88.7106,88.567,88.6298,11993.0
2018-05-07 12:55:00,98.79,98.84,98.65,98.66,10249.0,88.6209,88.6657,88.4953,88.5042,10249.0
2018-05-07 13:00:00,98.66,98.79,98.64,98.64,29334.0,88.5042,88.6209,88.4863,88.4863,29334.0
2018-05-07 13:05:00,98.65,98.66,98.4,98.5,15865.0,88.4953,88.5042,88.271,88.3607,15865.0
2018-05-07 13:10:00,98.47,98.57,98.42,98.54,12102.0,88.3338,88.4235,88.2889,88.3966,12102.0
2018-05-07 13:15:00,98.54,98.55,98.2,98.34,35276.0,88.3966,88.4056,88.0916,88.2172,35276.0
2018-05-07 13:20:00,98.28,98.4,98.26,98.35,10950.0,88.1634,88.271,88.1454,88.2262,10950.0
2018-05-07 13:25:00,98.34,98.48,98.33,98.39,44909.0,88.2172,88.3428,88.2082,88.262,44909.0
2018-05-07 13:30:00,98.37,98.45,98.28,98.36,21254.0,88.2441,88.3159,88.1634,88.2351,21254.0
2018-05-07 13:35:00,98.4,98.43,98.26,98.3,50964.0,88.271,88.2979,88.1454,88.1813,50964.0
2018-05-07 13:40:00,98.29,98.39,98.23,98.28,21908.0,88.1723,88.262,88.1185,88.1634,21908.0
2018-05-07 13:45:00,98.26,98.33,98.22,98.24,23331.0,88.1454,88.2082,88.1095,88.1275,23331.0
2018-05-07 13:50:00,98.25,98.3,98.24,98.3,18455.0,88.1364,88.1813,88.1275,88.1813,18455.0
2018-05-07 13:55:00,98.31,98.4,98.22,98.33,15320.0,88.1903,88.271,88.1095,88.2082,15320.0
2018-05-07 14:00:00,98.3,98.39,98.29,98.35,10312.0,88.1813,88.262,88.1723,88.2262,10312.0
2018-05-07 14:05:00,98.35,98.49,98.32,98.46,14605.0,88.2262,88.3517,88.1992,88.3248,14605.0
2018-05-07 14:10:00,98.46,98.47,98.32,98.33,35734.0,88.3248,88.3338,88.1992,88.2082,35734.0
2018-05-07 14:15:00,98.33,98.65,98.33,98.53,61856.0,88.2082,88.4953,88.2082,88.3876,61856.0
2018-05-07 14:20:00,98.54,98.64,98.5,98.63,51158.0,88.3966,88.4863,88.3607,88.4773,51158.0
2018-05-07 14:25:00,98.64,98.79,98.56,98.72,30051.0,88.4863,88.6209,88.4145,88.5581,30051.0
2018-05-07 14:30:00,98.76,98.84,98.73,98.79,38657.0,88.5939,88.6657,88.567,88.6209,38657.0
2018-05-07 14:35:00,98.79,98.83,98.74,98.8,32815.0,88.6209,88.6567,88.576,88.6298,32815.0
2018-05-07 14:40:00,98.8,98.83,98.7,98.71,82931.0,88.6298,88.6567,88.5401,88.5491,82931.0
2018-05-07 14:45:00,98.72,98.74,98.63,98.65,19139.0,88.5581,88.576,88.4773,88.4953,19139.0
2018-05-07 14:50:00,98.65,98.72,98.58,98.64,44960.0,88.4953,88.5581,88.4325,88.4863,44960.0
2018-05-07 14:55:00,98.66,98.82,98.63,98.81,24737.0,88.5042,88.6478,88.4773,88.6388,24737.0
2018-05-07 15:00:00,98.79,98.8,98.69,98.7,39883.0,88.6209,88.6298,88.5312,88.5401,39883.0
2018-05-07 15:05:00,98.7,98.77,98.63,98.72,52023.0,88.5401,88.6029,88.4773,88.5581,52023.0
2018-05-07 15:10:00,98.72,98.73,98.48,98.48,77792.0,88.5581,88.567,88.3428,88.3428,77792.0
2018-05-07 15:15:00,98.47,98.53,98.41,98.49,45948.0,88.3338,88.3876,88.28,88.3517,45948.0
2018-05-07 15:20:00,98.47,98.47,98.25,98.3,49436.0,88.3338,88.3338,88.1364,88.1813,49436.0
2018-05-07 15:25:00,98.26,98.42,98.25,98.32,38277.0,88.1454,88.2889,88.1364,88.1992,38277.0
2018-05-07 15:30:00,98.32,98.4,98.26,98.38,33484.0,88.1992,88.271,88.1454,88.2531,33484.0
2018-05-07 15:35:00,98.4,98.68,98.4,98.47,55587.0,88.271,88.5222,88.271,88.3338,55587.0
2018-05-07 15:40:00,98.47,98.6,98.46,98.54,33235.0,88.3338,88.4504,88.3248,88.3966,33235.0
2018-05-07 15:45:00,98.54,98.62,98.33,98.39,70742.0,88.3966,88.4684,88.2082,88.262,70742.0
2018-05-07 15:50:00,98.41,98.51,98.4,98.42,146464.0,88.28,88.3697,88.271,88.2889,146464.0
2018-05-07 15:55:00,98.42,98.5,98.37,98.45,101265.0,88.2889,88.3607,88.2441,88.3159,101265.0
2018-05-08 09:30:00,98.31,98.99,98.12,98.36,117740.0,88.1903,88.8003,88.0198,88.2351,117740.0
2018-05-08 09:35:00,98.44,98.45,98.16,98.25,46345.0,88.3069,88.3159,88.0557,88.1364,46345.0
2018-05-08 09:40:00,98.27,98.32,97.03,97.03,39998.0,88.1544,88.1992,87.042,87.042,39998.0
2018-05-08 09:45:00,97.11,97.49,97.09,97.22,41048.0,87.1138,87.4547,87.0959,87.2125,41048.0
2018-05-08 09:50:00,97.19,97.22,96.85,96.86,73395.0,87.1856,87.2125,86.8806,86.8895,73395.0
2018-05-08 09:55:00,96.9,97.07,96.8,97.07,41889.0,86.9254,87.0779,86.8357,87.0779,41889.0
2018-05-08 10:00:00,97.05,97.1,97.0,97.1,18531.0,87.06,87.1048,87.0151,87.1048,18531.0
2018-05-08 10:05:00,97.1,97.46,97.04,97.43,63272.0,87.1048,87.4278,87.051,87.4009,63272.0
2018-05-08 10:10:00,97.39,97.53,97.25,97.35,24369.0,87.365,87.4906,87.2394,87.3291,24369.0
2018-05-08 10:15:00,97.33,97.59,97.27,97.51,26570.0,87.3111,87.5444,87.2573,87.4726,26570.0
2018-05-08 10:20:00,97.51,97.51,97.37,97.47,18203.0,87.4726,87.4726,87.347,87.4367,18203.0
2018-05-08 10:25:00,97.47,97.6,97.32,97.47,47920.0,87.4367,87.5534,87.3022,87.4367,47920.0
2018-05-08 10:30:00,97.47,97.7,97.42,97.7,12016.0,87.4367,87.6431,87.3919,87.6431,12016.0
2018-05-08 10:35:00,97.7,97.72,97.46,97.72,18472.0,87.6431,87.661,87.4278,87.661,18472.0
2018-05-08 10:40:00,97.74,98.13,97.71,97.71,47206.0,87.6789,88.0288,87.652,87.652,47206.0
2018-05-08 10:45:00,97.71,97.76,97.68,97.74,15900.0,87.652,87.6969,87.6251,87.6789,15900.0
2018-05-08 10:50:00,97.74,97.78,97.7,97.76,24784.0,87.6789,87.7148,87.6431,87.6969,24784.0
2018-05-08 10:55:00,97.77,97.94,97.75,97.94,16591.0,87.7059,87.8584,87.6879,87.8584,16591.0
2018-05-08 11:00:00,97.94,97.98,97.76,97.96,26101.0,87.8584,87.8942,87.6969,87.8763,26101.0
2018-05-08 11:05:00,97.98,98.18,97.86,98.18,74164.0,87.8942,88.0737,87.7866,88.0737,74164.0
2018-05-08 11:10:00,98.14,98.45,98.1,98.35,63037.0,88.0378,88.3159,88.0019,88.2262,63037.0
2018-05-08 11:15:00,98.31,98.47,98.3,98.34,34756.0,88.1903,88.3338,88.1813,88.2172,34756.0
2018-05-08 11:20:00,98.3,98.35,98.08,98.08,25866.0,88.1813,88.2262,87.9839,87.9839,25866.0
2018-05-08 11:25:00,98.14,98.2,98.09,98.19,26375.0,88.0378,88.0916,87.9929,88.0826,26375.0
2018-05-08 11:30:00,98.2,98.28,98.08,98.1,21162.0,88.0916,88.1634,87.9839,88.0019,21162.0
2018-05-08 11:35:00,98.1,98.11,98.02,98.1,74246.0,88.0019,88.0109,87.9301,88.0019,74246.0
2018-05-08 11:40:00,98.08,98.29,98.08,98.27,8937.0,87.9839,88.1723,87.9839,88.1544,8937.0
2018-05-08 11:45:00,98.28,98.28,98.11,98.14,32998.0,88.1634,88.1634,88.0109,88.0378,32998.0
2018-05-08 11:50:00,98.13,98.19,98.06,98.06,27138.0,88.0288,88.0826,87.966,87.966,27138.0
2018-05-08 11:55:00,98.08,98.39,98.07,98.2,41698.0,87.9839,88.262,87.975,88.0916,41698.0
2018-05-08 12:00:00,98.22,98.24,98.12,98.2,14699.0,88.1095,88.1275,88.0198,88.0916,14699.0
2018-05-08 12:05:00,98.2,98.29,98.14,98.23,20299.0,88.0916,88.1723,88.0378,88.1185,20299.0
2018-05-08 12:10:00,98.23,98.29,98.23,98.29,6367.0,88.1185,88.1723,88.1185,88.1723,6367.0
2018-05-08 12:15:00,98.27,98.51,98.25,98.42,48510.0,88.1544,88.3697,88.1364,88.2889,48510.0
2018-05-08 12:20:00,98.42,98.46,98.37,98.41,42608.0,88.2889,88.3248,88.2441,88.28,42608.0
2018-05-08 12:25:00,98.41,98.5,98.4,98.47,16240.0,88.28,88.3607,88.271,88.3338,16240.0
2018-05-08 12:30:00,98.48,98.51,98.46,98.49,16555.0,88.3428,88.3697,88.3248,88.3517,16555.0
2018-05-08 12:35:00,98.47,98.51,98.41,98.41,19288.0,88.3338,88.3697,88.28,88.28,19288.0
2018-05-08 12:40:00,98.42,98.49,98.36,98.47,20167.0,88.2889,88.3517,88.2351,88.3338,20167.0
2018-05-08 12:45:00,98.47,98.5,98.47,98.47,21238.0,88.3338,88.3607,88.3338,88.3338,21238.0
2018-05-08 12:50:00,98.48,98.5,98.34,98.43,22984.0,88.3428,88.3607,88.2172,88.2979,22984.0
2018-05-08 12:55:00,98.43,98.44,98.35,98.39,18957.0,88.2979,88.3069,88.2262,88.262,18957.0
2018-05-08 13:00:00,98.38,98.43,98.27,98.42,29000.0,88.2531,88.2979,88.1544,88.2889,29000.0
2018-05-08 13:05:00,98.41,98.46,98.4,98.45,6007.0,88.28,88.3248,88.271,88.3159,6007.0
2018-05-08 13:10:00,98.45,98.51,98.42,98.51,10908.0,88.3159,88.3697,88.2889,88.3697,10908.0
2018-05-08 13:15:00,98.49,98.52,98.32,98.5,24208.0,88.3517,88.3787,88.1992,88.3607,24208.0
2018-05-08 13:20:00,98.49,98.52,98.41,98.41,10418.0,88.3517,88.3787,88.28,88.28,10418.0
2018-05-08 13:25:00,98.41,98.52,98.41,98.48,12284.0,88.28,88.3787,88.28,88.3428,12284.0
2018-05-08 13:30:00,98.49,98.51,98.46,98.49,11334.0,88.3517,88.3697,88.3248,88.3517,11334.0
2018-05-08 13:35:00,98.49,98.5,98.48,98.49,22571.0,88.3517,88.3607,88.3428,88.3517,22571.0
2018-05-08 13:40:00,98.49,98.51,98.48,98.49,26631.0,88.3517,88.3697,88.3428,88.3517,26631.0
2018-05-08 13:45:00,98.49,98.55,98.41,98.43,50214.0,88.3517,88.4056,88.28,88.2979,50214.0
2018-05-08 13:50:00,98.45,98.52,98.42,98.45,17957.0,88.3159,88.3787,88.2889,88.3159,17957.0
2018-05-08 13:55:00,98.43,98.5,98.35,98.4,13457.0,88.2979,88.3607,88.2262,88.271,13457.0
2018-05-08 14:00:00,98.35,98.44,98.28,98.44,8600.0,88.2262,88.3069,88.1634,88.3069,8600.0
2018-05-08 14:05:00,98.44,98.54,98.43,98.48,21520.0,88.3069,88.3966,88.2979,88.3428,21520.0
2018-05-08 14:10:00,98.47,98.49,98.4,98.47,21303.0,88.3338,88.3517,88.271,88.3338,21303.0
2018-05-08 14:15:00,98.45,98.52,98.45,98.51,28671.0,88.3159,88.3787,88.3159,88.3697,28671.0
2018-05-08 14:20:00,98.5,98.61,98.44,98.59,32853.0,88.3607,88.4594,88.3069,88.4414,32853.0
2018-05-08 14:25:00,98.6,98.67,98.57,98.59,32572.0,88.4504,88.5132,88.4235,88.4414,32572.0
2018-05-08 14:30:00,98.59,98.61,98.47,98.53,16025.0,88.4414,88.4594,88.3338,88.3876,16025.0
2018-05-08 14:35:00,98.51,98.56,98.43,98.43,14908.0,88.3697,88.4145,88.2979,88.2979,14908.0
2018-05-08 14:40:00,98.47,98.47,98.3,98.37,19513.0,88.3338,88.3338,88.1813,88.2441,19513.0
2018-05-08 14:45:00,98.38,98.46,98.36,98.36,15851.0,88.2531,88.3248,88.2351,88.2351,15851.0
2018-05-08 14:50:00,98.32,98.45,98.32,98.34,8943.0,88.1992,88.3159,88.1992,88.2172,8943.0
2018-05-08 14:55:00,98.4,98.43,98.35,98.39,14233.0,88.271,88.2979,88.2262,88.262,14233.0
2018-05-08 15:00:00,98.39,98.49,98.35,98.45,16097.0,88.262,88.3517,88.2262,88.3159,16097.0
2018-05-08 15:05:00,98.48,98.49,98.45,98.45,10785.0,88.3428,88.3517,88.3159,88.3159,10785.0
2018-05-08 15:10:00,98.45,98.54,98.34,98.44,43110.0,88.3159,88.3966,88.2172,88.3069,43110.0
2018-05-08 15:15:00,98.46,98.51,98.43,98.48,13679.0,88.3248,88.3697,88.2979,88.3428,13679.0
2018-05-08 15:20:00,98.48,98.6,98.47,98.53,29752.0,88.3428,88.4504,88.3338,88.3876,29752.0
2018-05-08 15:25:00,98.53,98.59,98.46,98.59,12315.0,88.3876,88.4414,88.3248,88.4414,12315.0
2018-05-08 15:30:00,98.59,98.6,98.41,98.56,37422.0,88.4414,88.4504,88.28,88.4145,37422.0
2018-05-08 15:35:00,98.56,98.64,98.56,98.64,41855.0,88.4145,88.4863,88.4145,88.4863,41855.0
2018-05-08 15:40:00,98.63,98.95,98.63,98.95,57600.0,88.4773,88.7644,88.4773,88.7644,57600.0
2018-05-08 15:45:00,98.95,98.95,98.85,98.88,54046.0,88.7644,88.7644,88.6747,88.7016,54046.0
2018-05-08 15:50:00,98.88,98.96,98.88,98.93,94240.0,88.7016,88.7734,88.7016,88.7465,94240.0
2018-05-08 15:55:00,98.92,98.93,98.75,98.79,126543.0,88.7375,88.7465,88.585,88.6209,126543.0
2018-05-09 09:30:00,99.0,99.1,98.26,98.36,94722.0,88.8092,88.899,88.1454,88.2351,94722.0
2018-05-09 09:35:00,98.36,99.06,98.36,99.0,112366.0,88.2351,88.8631,88.2351,88.8092,112366.0
2018-05-09 09:40:00,99.01,99.08,98.92,99.06,61144.0,88.8182,88.881,88.7375,88.8631,61144.0
2018-05-09 09:45:00,99.07,99.13,98.95,98.99,42041.0,88.872,88.9259,88.7644,88.8003,42041.0
2018-05-09 09:50:00,98.99,99.07,98.91,98.93,15071.0,88.8003,88.872,88.7285,88.7465,15071.0
2018-05-09 09:55:00,98.93,98.99,98.91,98.96,4550.0,88.7465,88.8003,88.7285,88.7734,4550.0
2018-05-09 10:00:00,98.98,98.98,98.64,98.66,28283.0,88.7913,88.7913,88.4863,88.5042,28283.0
2018-05-09 10:05:00,98.65,98.68,98.48,98.51,32658.0,88.4953,88.5222,88.3428,88.3697,32658.0
2018-05-09 10:10:00,98.51,98.51,98.3,98.41,14484.0,88.3697,88.3697,88.1813,88.28,14484.0
2018-05-09 10:15:00,98.35,98.52,98.24,98.52,25379.0,88.2262,88.3787,88.1275,88.3787,25379.0
2018-05-09 10:20:00,98.52,98.68,98.43,98.47,23791.0,88.3787,88.5222,88.2979,88.3338,23791.0
2018-05-09 10:25:00,98.49,98.7,98.49,98.69,13143.0,88.3517,88.5401,88.3517,88.5312,13143.0
2018-05-09 10:30:00,98.69,98.75,98.62,98.73,23771.0,88.5312,88.585,88.4684,88.567,23771.0
2018-05-09 10:35:00,98.73,98.88,98.68,98.81,55384.0,88.567,88.7016,88.5222,88.6388,55384.0
2018-05-09 10:40:00,98.81,98.86,98.75,98.84,27050.0,88.6388,88.6837,88.585,88.6657,27050.0
2018-05-09 10:45:00,98.84,98.9,98.68,98.75,71660.0,88.6657,88.7195,88.5222,88.585,71660.0
2018-05-09 10:50:00,98.74,98.89,98.74,98.85,59825.0,88.576,88.7106,88.576,88.6747,59825.0
2018-05-09 10:55:00,98.84,98.84,98.71,98.81,47968.0,88.6657,88.6657,88.5491,88.6388,47968.0
2018-05-09 11:00:00,98.81,98.88,98.81,98.84,7853.0,88.6388,88.7016,88.6388,88.6657,7853.0
2018-05-09 11:05:00,98.84,98.85,98.62,98.62,17392.0,88.6657,88.6747,88.4684,88.4684,17392.0
2018-05-09 11:10:00,98.59,98.67,98.59,98.65,5200.0,88.4414,88.5132,88.4414,88.4953,5200.0
2018-05-09 11:15:00,98.65,98.79,98.63,98.71,5237.0,88.4953,88.6209,88.4773,88.5491,5237.0
2018-05-09 11:20:00,98.72,98.75,98.69,98.73,19958.0,88.5581,88.585,88.5312,88.567,19958.0
2018-05-09 11:25:00,98.73,98.76,98.69,98.73,14509.0,88.567,88.5939,88.5312,88.567,14509.0
2018-05-09 11:30:00,98.78,98.85,98.73,98.8,7144.0,88.6119,88.6747,88.567,88.6298,7144.0
2018-05-09 11:35:00,98.81,98.82,98.75,98.76,28187.0,88.6388,88.6478,88.585,88.5939,28187.0
2018-05-09 11:40:00,98.75,98.77,98.69,98.69,11409.0,88.585,88.6029,88.5312,88.5312,11409.0
2018-05-09 11:45:00,98.69,98.69,98.63,98.64,8784.0,88.5312,88.5312,88.4773,88.4863,8784.0
2018-05-09 11:50:00,98.63,98.69,98.58,98.67,13384.0,88.4773,88.5312,88.4325,88.5132,13384.0
2018-05-09 11:55:00,98.68,98.69,98.61,98.65,10366.0,88.5222,88.5312,88.4594,88.4953,10366.0
2018-05-09 12:00:00,98.66,98.68,98.66,98.68,3072.0,88.5042,88.5222,88.5042,88.5222,3072.0
2018-05-09 12:05:00,98.68,98.69,98.67,98.69,10325.0,88.5222,88.5312,88.5132,88.5312,10325.0
2018-05-09 12:10:00,98.69,98.81,98.68,98.78,12025.0,88.5312,88.6388,88.5222,88.6119,12025.0
2018-05-09 12:15:00,98.77,98.79,98.77,98.77,12932.0,88.6029,88.6209,88.6029,88.6029,12932.0
2018-05-09 12:20:00,98.78,98.82,98.76,98.79,9713.0,88.6119,88.6478,88.5939,88.6209,9713.0
2018-05-09 12:25:00,98.77,98.87,98.77,98.87,7214.0,88.6029,88.6926,88.6029,88.6926,7214.0
2018-05-09 12:30:00,98.87,98.88,98.8,98.82,7987.0,88.6926,88.7016,88.6298,88.6478,7987.0
2018-05-09 12:35:00,98.81,98.82,98.59,98.59,7970.0,88.6388,88.6478,88.4414,88.4414,7970.0
2018-05-09 12:40:00,98.58,98.73,98.57,98.71,13300.0,88.4325,88.567,88.4235,88.5491,13300.0
2018-05-09 12:45:00,98.71,98.73,98.66,98.71,5709.0,88.5491,88.567,88.5042,88.5491,5709.0
2018-05-09 12:50:00,98.71,98.74,98.7,98.71,9796.0,88.5491,88.576,88.5401,88.5491,9796.0
2018-05-09 12:55:00,98.72,98.81,98.71,98.78,6964.0,88.5581,88.6388,88.5491,88.6119,6964.0
2018-05-09 13:00:00,98.81,98.84,98.8,98.83,10014.0,88.6388,88.6657,88.6298,88.6567,10014.0
2018-05-09 13:05:00,98.83,98.88,98.83,98.87,8820.0,88.6567,88.7016,88.6567,88.6926,8820.0
2018-05-09 13:10:00,98.85,98.87,98.77,98.79,25844.0,88.6747,88.6926,88.6029,88.6209,25844.0
2018-05-09 13:15:00,98.8,98.8,98.58,98.58,15802.0,88.6298,88.6298,88.4325,88.4325,15802.0
2018-05-09 13:20:00,98.55,98.68,98.51,98.62,18664.0,88.4056,88.5222,88.3697,88.4684,18664.0
2018-05-09 13:25:00,98.62,98.77,98.62,98.77,11100.0,88.4684,88.6029,88.4684,88.6029,11100.0
2018-05-09 13:30:00,98.77,98.78,98.71,98.75,32211.0,88.6029,88.6119,88.5491,88.585,32211.0
2018-05-09 13:35:00,98.75,98.75,98.7,98.73,14365.0,88.585,88.585,88.5401,88.567,14365.0
2018-05-09 13:40:00,98.72,98.77,98.7,98.76,7170.0,88.5581,88.6029,88.5401,88.5939,7170.0
2018-05-09 13:45:00,98.75,98.8,98.72,98.8,14684.0,88.585,88.6298,88.5581,88.6298,14684.0
2018-05-09 13:50:00,98.81,98.82,98.73,98.79,16839.0,88.6388,88.6478,88.567,88.6209,16839.0
2018-05-09 13:55:00,98.79,98.81,98.76,98.8,12840.0,88.6209,88.6388,88.5939,88.6298,12840.0
2018-05-09 14:00:00,98.81,98.81,98.78,98.79,11054.0,88.6388,88.6388,88.6119,88.6209,11054.0
2018-05-09 14:05:00,98.8,98.8,98.6,98.63,21948.0,88.6298,88.6298,88.4504,88.4773,21948.0
2018-05-09 14:10:00,98.63,98.71,98.61,98.7,5497.0,88.4773,88.5491,88.4594,88.5401,5497.0
2018-05-09 14:15:00,98.7,98.71,98.62,98.63,26742.0,88.5401,88.5491,88.4684,88.4773,26742.0
2018-05-09 14:20:00,98.62,98.64,98.54,98.59,25595.0,88.4684,88.4863,88.3966,88.4414,25595.0
2018-05-09 14:25:00,98.61,98.63,98.57,98.63,20005.0,88.4594,88.4773,88.4235,88.4773,20005.0
2018-05-09 14:30:00,98.63,98.69,98.62,98.66,6500.0,88.4773,88.5312,88.4684,88.5042,6500.0
2018-05-09 14:35:00,98.65,98.67,98.63,98.66,8234.0,88.4953,88.5132,88.4773,88.5042,8234.0
2018-05-09 14:40:00,98.65,98.66,98.62,98.65,27225.0,88.4953,88.5042,88.4684,88.4953,27225.0
2018-05-09 14:45:00,98.64,98.77,98.64,98.77,20098.0,88.4863,88.6029,88.4863,88.6029,20098.0
2018-05-09 14:50:00,98.73,98.79,98.73,98.77,40875.0,88.567,88.6209,88.567,88.6029,40875.0
2018-05-09 14:55:00,98.78,98.81,98.75,98.79,39044.0,88.6119,88.6388,88.585,88.6209,39044.0
2018-05-09 15:00:00,98.79,98.79,98.71,98.71,36304.0,88.6209,88.6209,88.5491,88.5491,36304.0
2018-05-09 15:05:00,98.72,98.74,98.71,98.73,22004.0,88.5581,88.576,88.5491,88.567,22004.0
2018-05-09 15:10:00,98.73,98.74,98.7,98.72,22862.0,88.567,88.576,88.5401,88.5581,22862.0
2018-05-09 15:15:00,98.7,98.79,98.7,98.79,23186.0,88.5401,88.6209,88.5401,88.6209,23186.0
2018-05-09 15:20:00,98.79,98.82,98.74,98.77,38442.0,88.6209,88.6478,88.576,88.6029,38442.0
2018-05-09 15:25:00,98.76,98.78,98.71,98.72,15554.0,88.5939,88.6119,88.5491,88.5581,15554.0
2018-05-09 15:30:00,98.73,98.76,98.72,98.74,11596.0,88.567,88.5939,88.5581,88.576,11596.0
2018-05-09 15:35:00,98.75,98.8,98.74,98.8,12175.0,88.585,88.6298,88.576,88.6298,12175.0
2018-05-09 15:40:00,98.77,98.81,98.77,98.8,50470.0,88.6029,88.6388,88.6029,88.6298,50470.0
2018-05-09 15:45:00,98.79,98.8,98.78,98.8,45720.0,88.6209,88.6298,88.6119,88.6298,45720.0
2018-05-09 15:50:00,98.8,98.8,98.61,98.62,60326.0,88.6298,88.6298,88.4594,88.4684,60326.0
2018-05-09 15:55:00,98.65,98.69,98.56,98.65,89472.0,88.4953,88.5312,88.4145,88.4953,89472.0
2018-05-10 09:30:00,98.75,98.85,98.65,98.82,107999.0,88.585,88.6747,88.4953,88.6478,107999.0
2018-05-10 09:35:00,98.81,98.83,98.64,98.77,104121.0,88.6388,88.6567,88.4863,88.6029,104121.0
2018-05-10 09:40:00,98.77,98.9,98.76,98.84,81556.0,88.6029,88.7195,88.5939,88.6657,81556.0
2018-05-10 09:45:00,98.86,98.92,98.8,98.86,21602.0,88.6837,88.7375,88.6298,88.6837,21602.0
2018-05-10 09:50:00,98.84,98.91,98.84,98.84,13344.0,88.6657,88.7285,88.6657,88.6657,13344.0
2018-05-10 09:55:00,98.83,98.93,98.83,98.9,22297.0,88.6567,88.7465,88.6567,88.7195,22297.0
2018-05-10 10:00:00,98.88,98.89,98.77,98.8,24051.0,88.7016,88.7106,88.6029,88.6298,24051.0
2018-05-10 10:05:00,98.78,98.81,98.66,98.71,41141.0,88.6119,88.6388,88.5042,88.5491,41141.0
2018-05-10 10:10:00,98.74,98.79,98.68,98.79,32003.0,88.576,88.6209,88.5222,88.6209,32003.0
2018-05-10 10:15:00,98.79,98.83,98.71,98.8,17025.0,88.6209,88.6567,88.5491,88.6298,17025.0
2018-05-10 10:20:00,98.79,98.88,98.79,98.88,8112.0,88.6209,88.7016,88.6209,88.7016,8112.0
2018-05-10 10:25:00,98.88,98.92,98.86,98.9,11739.0,88.7016,88.7375,88.6837,88.7195,11739.0
2018-05-10 10:30:00,98.92,98.94,98.87,98.93,15751.0,88.7375,88.7554,88.6926,88.7465,15751.0
2018-05-10 10:35:00,98.94,98.97,98.87,98.89,48729.0,88.7554,88.7823,88.6926,88.7106,48729.0
2018-05-10 10:40:00,98.87,98.87,98.61,98.64,32403.0,88.6926,88.6926,88.4594,88.4863,32403.0
2018-05-10 10:45:00,98.65,98.84,98.64,98.83,4699.0,88.4953,88.6657,88.4863,88.6567,4699.0
2018-05-10 10:50:00,98.86,98.86,98.71,98.82,29121.0,88.6837,88.6837,88.5491,88.6478,29121.0
2018-05-10 10:55:00,98.83,98.83,98.74,98.83,25143.0,88.6567,88.6567,88.576,88.6567,25143.0
2018-05-10 11:00:00,98.81,98.84,98.71,98.71,32271.0,88.6388,88.6657,88.5491,88.5491,32271.0
2018-05-10 11:05:00,98.72,98.77,98.7,98.75,97262.0,88.5581,88.6029,88.5401,88.585,97262.0
2018-05-10 11:10:00,98.75,98.75,98.67,98.7,47121.0,88.585,88.585,88.5132,88.5401,47121.0
2018-05-10 11:15:00,98.73,98.74,98.64,98.69,37670.0,88.567,88.576,88.4863,88.5312,37670.0
2018-05-10 11:20:00,98.69,98.76,98.68,98.68,7912.0,88.5312,88.5939,88.5222,88.5222,7912.0
2018-05-10 11:25:00,98.72,98.82,98.71,98.8,5667.0,88.5581,88.6478,88.5491,88.6298,5667.0
2018-05-10 11:30:00,98.8,98.89,98.79,98.86,10051.0,88.6298,88.7106,88.6209,88.6837,10051.0
2018-05-10 11:35:00,98.89,98.9,98.87,98.87,6788.0,88.7106,88.7195,88.6926,88.6926,6788.0
2018-05-10 11:40:00,98.87,98.89,98.86,98.88,9175.0,88.6926,88.7106,88.6837,88.7016,9175.0
2018-05-10 11:45:00,98.88,98.9,98.86,98.88,7835.0,88.7016,88.7195,88.6837,88.7016,7835.0
2018-05-10 11:50:00,98.89,98.92,98.87,98.91,43515.0,88.7106,88.7375,88.6926,88.7285,43515.0
2018-05-10 11:55:00,98.9,99.0,98.9,98.98,19518.0,88.7195,88.8092,88.7195,88.7913,19518.0
2018-05-10 12:00:00,98.94,98.96,98.92,98.92,2700.0,88.7554,88.7734,88.7375,88.7375,2700.0
2018-05-10 12:05:00,98.95,98.96,98.93,98.94,5877.0,88.7644,88.7734,88.7465,88.7554,5877.0
2018-05-10 12:10:00,98.96,98.99,98.94,98.98,5324.0,88.7734,88.8003,88.7554,88.7913,5324.0
2018-05-10 12:15:00,98.99,99.0,98.97,98.99,9117.0,88.8003,88.8092,88.7823,88.8003,9117.0
2018-05-10 12:20:00,99.0,99.02,98.98,99.02,37845.0,88.8092,88.8272,88.7913,88.8272,37845.0
2018-05-10 12:25:00,99.01,99.03,99.01,99.02,6440.0,88.8182,88.8362,88.8182,88.8272,6440.0
2018-05-10 12:30:00,99.02,99.04,99.0,99.02,12991.0,88.8272,88.8451,88.8092,88.8272,12991.0
2018-05-10 12:35:00,99.01,99.04,99.01,99.02,15600.0,88.8182,88.8451,88.8182,88.8272,15600.0
2018-05-10 12:40:00,99.03,99.04,99.01,99.03,6860.0,88.8362,88.8451,88.8182,88.8362,6860.0
2018-05-10 12:45:00,99.01,99.03,99.01,99.03,6300.0,88.8182,88.8362,88.8182,88.8362,6300.0
2018-05-10 12:50:00,99.03,99.04,99.01,99.03,14336.0,88.8362,88.8451,88.8182,88.8362,14336.0
2018-05-10 12:55:00,99.03,99.03,99.01,99.02,25772.0,88.8362,88.8362,88.8182,88.8272,25772.0
2018-05-10 13:00:00,99.03,99.04,99.02,99.04,37039.0,88.8362,88.8451,88.8272,88.8451,37039.0
2018-05-10 13:05:00,99.04,99.04,99.01,99.02,12108.0,88.8451,88.8451,88.8182,88.8272,12108.0
2018-05-10 13:10:00,99.01,99.05,99.01,99.05,11745.0,88.8182,88.8541,88.8182,88.8541,11745.0
2018-05-10 13:15:00,99.05,99.07,99.04,99.07,17784.0,88.8541,88.872,88.8451,88.872,17784.0
2018-05-10 13:20:00,99.07,99.11,99.06,99.1,25512.0,88.872,88.9079,88.8631,88.899,25512.0
2018-05-10 13:25:00,99.1,99.11,99.07,99.1,5400.0,88.899,88.9079,88.872,88.899,5400.0
2018-05-10 13:30:00,99.1,99.15,99.1,99.15,7344.0,88.899,88.9438,88.899,88.9438,7344.0
2018-05-10 13:35:00,99.15,99.17,99.09,99.13,18315.0,88.9438,88.9617,88.89,88.9259,18315.0
2018-05-10 13:40:00,99.1,99.13,99.07,99.08,6097.0,88.899,88.9259,88.872,88.881,6097.0
2018-05-10 13:45:00,99.05,99.18,99.05,99.12,99575.0,88.8541,88.9707,88.8541,88.9169,99575.0
2018-05-10 13:50:00,99.14,99.18,99.13,99.13,9831.0,88.9348,88.9707,88.9259,88.9259,9831.0
2018-05-10 13:55:00,99.15,99.16,99.12,99.15,14319.0,88.9438,88.9528,88.9169,88.9438,14319.0
2018-05-10 14:00:00,99.15,99.18,99.14,99.14,183871.0,88.9438,88.9707,88.9348,88.9348,183871.0
2018-05-10 14:05:00,99.14,99.16,99.14,99.15,6216.0,88.9348,88.9528,88.9348,88.9438,6216.0
2018-05-10 14:10:00,99.14,99.28,99.12,99.21,76679.0,88.9348,89.0604,88.9169,88.9976,76679.0
2018-05-10 14:15:00,99.23,99.26,99.21,99.25,6700.0,89.0156,89.0425,88.9976,89.0335,6700.0
2018-05-10 14:20:00,99.26,99.27,99.22,99.24,7699.0,89.0425,89.0515,89.0066,89.0245,7699.0
2018-05-10 14:25:00,99.25,99.26,99.23,99.23,8373.0,89.0335,89.0425,89.0156,89.0156,8373.0
2018-05-10 14:30:00,99.24,99.24,99.16,99.21,9821.0,89.0245,89.0245,88.9528,88.9976,9821.0
2018-05-10 14:35:00,99.21,99.21,99.16,99.16,5744.0,88.9976,88.9976,88.9528,88.9528,5744.0
2018-05-10 14:40:00,99.16,99.16,98.98,99.07,15070.0,88.9528,88.9528,88.7913,88.872,15070.0
2018-05-10 14:45:00,99.03,99.09,99.02,99.09,5616.0,88.8362,88.89,88.8272,88.89,5616.0
2018-05-10 14:50:00,99.09,99.13,99.01,99.01,12049.0,88.89,88.9259,88.8182,88.8182,12049.0
2018-05-10 14:55:00,99.04,99.07,99.01,99.01,7800.0,88.8451,88.872,88.8182,88.8182,7800.0
2018-05-10 15:00:00,99.02,99.08,99.02,99.07,5400.0,88.8272,88.881,88.8272,88.872,5400.0
2018-05-10 15:05:00,99.06,99.08,99.03,99.07,19488.0,88.8631,88.881,88.8362,88.872,19488.0
2018-05-10 15:10:00,99.08,99.14,99.04,99.05,15222.0,88.881,88.9348,88.8451,88.8541,15222.0
2018-05-10 15:15:00,99.05,99.09,99.0,99.05,13967.0,88.8541,88.89,88.8092,88.8541,13967.0
2018-05-10 15:20:00,99.05,99.09,99.01,99.01,21470.0,88.8541,88.89,88.8182,88.8182,21470.0
2018-05-10 15:25:00,99.03,99.08,99.01,99.07,9885.0,88.8362,88.881,88.8182,88.872,9885.0
2018-05-10 15:30:00,99.07,99.08,99.01,99.05,16433.0,88.872,88.881,88.8182,88.8541,16433.0
2018-05-10 15:35:00,99.02,99.12,99.02,99.09,24422.0,88.8272,88.9169,88.8272,88.89,24422.0
2018-05-10 15:40:00,99.11,99.18,99.08,99.18,31981.0,88.9079,88.9707,88.881,88.9707,31981.0
2018-05-10 15:45:00,99.18,99.22,99.14,99.16,40828.0,88.9707,89.0066,88.9348,88.9528,40828.0
2018-05-10 15:50:00,99.18,99.21,99.12,99.17,57453.0,88.9707,88.9976,88.9169,88.9617,57453.0
2018-05-10 15:55:00,99.17,99.28,99.16,99.28,89217.0,88.9617,89.0604,88.9528,89.0604,89217.0
2018-05-11 09:30:00,99.08,99.3,98.91,99.15,54927.0,88.881,89.0784,88.7285,88.9438,54927.0
2018-05-11 09:35:00,99.21,99.23,99.1,99.18,4890.0,88.9976,89.0156,88.899,88.9707,4890.0
2018-05-11 09:40:00,99.18,99.18,99.0,99.01,22921.0,88.9707,88.9707,88.8092,88.8182,22921.0
2018-05-11 09:45:00,99.03,99.08,99.0,99.02,21167.0,88.8362,88.881,88.8092,88.8272,21167.0
2018-05-11 09:50:00,99.11,99.16,99.08,99.11,7350.0,88.9079,88.9528,88.881,88.9079,7350.0
2018-05-11 09:55:00,99.11,99.24,99.0,99.24,30728.0,88.9079,89.0245,88.8092,89.0245,30728.0
2018-05-11 10:00:00,99.13,99.32,99.13,99.25,9297.0,88.9259,89.0963,88.9259,89.0335,9297.0
2018-05-11 10:05:00,99.3,99.32,99.21,99.3,29162.0,89.0784,89.0963,88.9976,89.0784,29162.0
2018-05-11 10:10:00,99.32,99.33,99.2,99.22,30154.0,89.0963,89.1053,88.9887,89.0066,30154.0
2018-05-11 10:15:00,99.2,99.3,99.2,99.23,7962.0,88.9887,89.0784,88.9887,89.0156,7962.0
2018-05-11 10:20:00,99.21,99.32,99.21,99.24,17233.0,88.9976,89.0963,88.9976,89.0245,17233.0
2018-05-11 10:25:00,99.19,99.21,99.11,99.11,11848.0,88.9797,88.9976,88.9079,88.9079,11848.0
2018-05-11 10:30:00,99.14,99.25,99.14,99.25,19344.0,88.9348,89.0335,88.9348,89.0335,19344.0
2018-05-11 10:35:00,99.27,99.28,99.22,99.27,8047.0,89.0515,89.0604,89.0066,89.0515,8047.0
2018-05-11 10:40:00,99.27,99.29,99.2,99.22,11876.0,89.0515,89.0694,88.9887,89.0066,11876.0
2018-05-11 10:45:00,99.21,99.32,99.21,99.25,23004.0,88.9976,89.0963,88.9976,89.0335,23004.0
2018-05-11 10:50:00,99.22,99.32,99.22,99.28,12255.0,89.0066,89.0963,89.0066,89.0604,12255.0
2018-05-11 10:55:00,99.31,99.32,99.25,99.28,7665.0,89.0873,89.0963,89.0335,89.0604,7665.0
2018-05-11 11:00:00,99.3,99.3,99.21,99.26,11215.0,89.0784,89.0784,88.9976,89.0425,11215.0
2018-05-11 11:05:00,99.23,99.23,99.12,99.13,17280.0,89.0156,89.0156,88.9169,88.9259,17280.0
2018-05-11 11:10:00,99.14,99.18,99.11,99.17,17801.0,88.9348,88.9707,88.9079,88.9617,17801.0
2018-05-11 11:15:00,99.14,99.24,99.13,99.15,10816.0,88.9348,89.0245,88.9259,88.9438,10816.0
2018-05-11 11:20:00,99.09,99.18,99.0,99.02,42862.0,88.89,88.9707,88.8092,88.8272,42862.0
2018-05-11 11:25:00,99.04,99.13,98.96,98.98,66694.0,88.8451,88.9259,88.7734,88.7913,66694.0
2018-05-11 11:30:00,99.0,99.0,98.8,98.8,24194.0,88.8092,88.8092,88.6298,88.6298,24194.0
2018-05-11 11:35:00,98.82,98.94,98.76,98.84,36600.0,88.6478,88.7554,88.5939,88.6657,36600.0
2018-05-11 11:40:00,98.84,98.9,98.78,98.84,30353.0,88.6657,88.7195,88.6119,88.6657,30353.0
2018-05-11 11:45:00,98.84,98.9,98.82,98.88,56926.0,88.6657,88.7195,88.6478,88.7016,56926.0
2018-05-11 11:50:00,98.88,98.96,98.86,98.93,35983.0,88.7016,88.7734,88.6837,88.7465,35983.0
2018-05-11 11:55:00,98.9,98.96,98.89,98.94,13570.0,88.7195,88.7734,88.7106,88.7554,13570.0
2018-05-11 12:00:00,98.94,98.99,98.92,98.94,11792.0,88.7554,88.8003,88.7375,88.7554,11792.0
2018-05-11 12:05:00,98.96,98.99,98.88,98.89,16346.0,88.7734,88.8003,88.7016,88.7106,16346.0
2018-05-11 12:10:00,98.9,98.9,98.81,98.83,15741.0,88.7195,88.7195,88.6388,88.6567,15741.0
2018-05-11 12:15:00,98.84,98.98,98.8,98.98,26149.0,88.6657,88.7913,88.6298,88.7913,26149.0
2018-05-11 12:20:00,98.95,98.98,98.88,98.9,10812.0,88.7644,88.7913,88.7016,88.7195,10812.0
2018-05-11 12:25:00,98.88,98.95,98.84,98.84,16658.0,88.7016,88.7644,88.6657,88.6657,16658.0
2018-05-11 12:30:00,98.88,98.93,98.84,98.85,5650.0,88.7016,88.7465,88.6657,88.6747,5650.0
2018-05-11 12:35:00,98.83,98.87,98.83,98.83,4100.0,88.6567,88.6926,88.6567,88.6567,4100.0
2018-05-11 12:40:00,98.84,98.9,98.84,98.9,17150.0,88.6657,88.7195,88.6657,88.7195,17150.0
2018-05-11 12:45:00,98.87,98.9,98.82,98.85,11322.0,88.6926,88.7195,88.6478,88.6747,11322.0
2018-05-11 12:50:00,98.83,98.85,98.81,98.81,5125.0,88.6567,88.6747,88.6388,88.6388,5125.0
2018-05-11 12:55:00,98.81,98.87,98.81,98.82,13097.0,88.6388,88.6926,88.6388,88.6478,13097.0
2018-05-11 13:00:00,98.84,98.89,98.75,98.87,35456.0,88.6657,88.7106,88.585,88.6926,35456.0
2018-05-11 13:05:00,98.88,98.89,98.8,98.84,27218.0,88.7016,88.7106,88.6298,88.6657,27218.0
2018-05-11 13:10:00,98.84,98.84,98.84,98.84,0.0,88.6657,88.6657,88.6657,88.6657,0.0
2018-05-11 13:15:00,98.81,98.82,98.73,98.76,27015.0,88.6388,88.6478,88.567,88.5939,27015.0
2018-05-11 13:20:00,98.76,98.9,98.69,98.8,44486.0,88.5939,88.7195,88.5312,88.6298,44486.0
2018-05-11 13:25:00,98.81,98.81,98.76,98.76,5142.0,88.6388,88.6388,88.5939,88.5939,5142.0
2018-05-11 13:30:00,98.75,98.8,98.7,98.77,46302.0,88.585,88.6298,88.5401,88.6029,46302.0
2018-05-11 13:35:00,98.76,98.79,98.74,98.74,8642.0,88.5939,88.6209,88.576,88.576,8642.0
2018-05-11 13:40:00,98.73,98.8,98.72,98.73,9530.0,88.567,88.6298,88.5581,88.567,9530.0
2018-05-11 13:45:00,98.78,98.78,98.67,98.67,24184.0,88.6119,88.6119,88.5132,88.5132,24184.0
2018-05-11 13:50:00,98.7,98.7,98.48,98.5,39242.0,88.5401,88.5401,88.3428,88.3607,39242.0
2018-05-11 13:55:00,98.5,98.52,98.3,98.5,35871.0,88.3607,88.3787,88.1813,88.3607,35871.0
2018-05-11 14:00:00,98.49,98.8,98.43,98.62,31304.0,88.3517,88.6298,88.2979,88.4684,31304.0
2018-05-11 14:05:00,98.64,98.69,98.62,98.68,4410.0,88.4863,88.5312,88.4684,88.5222,4410.0
2018-05-11 14:10:00,98.67,98.67,98.55,98.55,2630.0,88.5132,88.5132,88.4056,88.4056,2630.0
2018-05-11 14:15:00,98.58,98.59,98.5,98.5,1600.0,88.4325,88.4414,88.3607,88.3607,1600.0
2018-05-11 14:20:00,98.56,98.64,98.52,98.55,22077.0,88.4145,88.4863,88.3787,88.4056,22077.0
2018-05-11 14:25:00,98.58,98.61,98.54,98.61,27380.0,88.4325,88.4594,88.3966,88.4594,27380.0
2018-05-11 14:30:00,98.62,98.68,98.6,98.63,11647.0,88.4684,88.5222,88.4504,88.4773,11647.0
2018-05-11 14:35:00,98.64,98.65,98.62,98.65,12483.0,88.4863,88.4953,88.4684,88.4953,12483.0
2018-05-11 14:40:00,98.63,98.65,98.62,98.62,5020.0,88.4773,88.4953,88.4684,88.4684,5020.0
2018-05-11 14:45:00,98.63,98.7,98.62,98.69,19476.0,88.4773,88.5401,88.4684,88.5312,19476.0
2018-05-11 14:50:00,98.68,98.69,98.6,98.67,16331.0,88.5222,88.5312,88.4504,88.5132,16331.0
2018-05-11 14:55:00,98.68,98.69,98.61,98.65,11720.0,88.5222,88.5312,88.4594,88.4953,11720.0
2018-05-11 15:00:00,98.65,98.68,98.63,98.67,8500.0,88.4953,88.5222,88.4773,88.5132,8500.0
2018-05-11 15:05:00,98.67,98.71,98.66,98.69,24724.0,88.5132,88.5491,88.5042,88.5312,24724.0
2018-05-11 15:10:00,98.7,98.73,98.66,98.7,16755.0,88.5401,88.567,88.5042,88.5401,16755.0
2018-05-11 15:15:00,98.68,98.68,98.56,98.61,13938.0,88.5222,88.5222,88.4145,88.4594,13938.0
2018-05-11 15:20:00,98.63,98.65,98.58,98.59,4688.0,88.4773,88.4953,88.4325,88.4414,4688.0
2018-05-11 15:25:00,98.61,98.68,98.61,98.66,23640.0,88.4594,88.5222,88.4594,88.5042,23640.0
2018-05-11 15:30:00,98.66,98.67,98.63,98.64,9565.0,88.5042,88.5132,88.4773,88.4863,9565.0
2018-05-11 15:35:00,98.66,98.78,98.65,98.77,24690.0,88.5042,88.6119,88.4953,88.6029,24690.0
2018-05-11 15:40:00,98.77,98.78,98.71,98.76,29180.0,88.6029,88.6119,88.5491,88.5939,29180.0
2018-05-11 15:45:00,98.75,98.83,98.74,98.81,33454.0,88.585,88.6567,88.576,88.6388,33454.0
2018-05-11 15:50:00,98.83,99.02,98.81,98.99,184345.0,88.6567,88.8272,88.6388,88.8003,184345.0
2018-05-11 15:55:00,98.96,99.0,98.94,99.0,81907.0,88.7734,88.8092,88.7554,88.8092,81907.0
2018-05-14 09:30:00,109.75,110.55,109.22,109.42,1132373.0,98.4527,99.1703,97.9772,98.1566,1132373.0
2018-05-14 09:35:00,109.31,109.43,108.72,108.87,634925.0,98.058,98.1656,97.5287,97.6633,634925.0
2018-05-14 09:40:00,108.89,109.24,108.5,109.21,449498.0,97.6812,97.9952,97.3313,97.9683,449498.0
2018-05-14 09:45:00,109.19,109.5,108.94,109.04,275059.0,97.9503,98.2284,97.7261,97.8158,275059.0
2018-05-14 09:50:00,109.06,109.39,109.0,109.28,143117.0,97.8337,98.1297,97.7799,98.0311,143117.0
2018-05-14 09:55:00,109.28,109.28,108.51,108.51,274687.0,98.0311,98.0311,97.3403,97.3403,274687.0
2018-05-14 10:00:00,108.53,108.95,108.5,108.7,184174.0,97.3583,97.735,97.3313,97.5108,184174.0
2018-05-14 10:05:00,108.72,108.93,108.51,108.79,117118.0,97.5287,97.7171,97.3403,97.5915,117118.0
2018-05-14 10:10:00,108.8,109.0,108.67,108.69,177096.0,97.6005,97.7799,97.4838,97.5018,177096.0
2018-05-14 10:15:00,108.69,108.83,108.5,108.52,143328.0,97.5018,97.6274,97.3313,97.3493,143328.0
2018-05-14 10:20:00,108.58,108.95,108.55,108.68,86249.0,97.4031,97.735,97.3762,97.4928,86249.0
2018-05-14 10:25:00,108.66,108.68,108.05,108.17,188102.0,97.4749,97.4928,96.9277,97.0353,188102.0
2018-05-14 10:30:00,108.2,108.3,108.1,108.25,130515.0,97.0622,97.1519,96.9725,97.1071,130515.0
2018-05-14 10:35:00,108.25,108.4,108.16,108.38,138443.0,97.1071,97.2416,97.0263,97.2237,138443.0
2018-05-14 10:40:00,108.38,108.39,108.2,108.26,85578.0,97.2237,97.2327,97.0622,97.116,85578.0
2018-05-14 10:45:00,108.26,108.44,108.21,108.3,118105.0,97.116,97.2775,97.0712,97.1519,118105.0
2018-05-14 10:50:00,108.31,108.38,108.25,108.3,293584.0,97.1609,97.2237,97.1071,97.1519,293584.0
2018-05-14 10:55:00,108.31,108.4,108.26,108.37,213382.0,97.1609,97.2416,97.116,97.2147,213382.0
2018-05-14 11:00:00,108.37,108.9,108.3,108.67,150381.0,97.2147,97.6902,97.1519,97.4838,150381.0
2018-05-14 11:05:00,108.67,108.87,108.55,108.63,107901.0,97.4838,97.6633,97.3762,97.448,107901.0
2018-05-14 11:10:00,108.61,109.19,108.56,109.11,199296.0,97.43,97.9503,97.3852,97.8786,199296.0
2018-05-14 11:15:00,109.12,109.13,108.77,108.87,257983.0,97.8875,97.8965,97.5736,97.6633,257983.0
2018-05-14 11:20:00,108.85,109.04,108.72,108.95,443758.0,97.6453,97.8158,97.5287,97.735,443758.0
2018-05-14 11:25:00,108.95,109.05,108.73,108.89,189440.0,97.735,97.8247,97.5377,97.6812,189440.0
2018-05-14 11:30:00,108.91,109.07,108.89,108.91,77951.0,97.6991,97.8427,97.6812,97.6991,77951.0
2018-05-14 11:35:00,108.92,108.95,108.61,108.67,90533.0,97.7081,97.735,97.43,97.4838,90533.0
2018-05-14 11:40:00,108.66,108.72,108.5,108.7,111131.0,97.4749,97.5287,97.3313,97.5108,111131.0
2018-05-14 11:45:00,108.71,108.86,108.61,108.63,93473.0,97.5197,97.6543,97.43,97.448,93473.0
2018-05-14 11:50:00,108.66,108.72,108.5,108.55,97147.0,97.4749,97.5287,97.3313,97.3762,97147.0
2018-05-14 11:55:00,108.59,108.79,108.5,108.53,89928.0,97.4121,97.5915,97.3313,97.3583,89928.0
2018-05-14 12:00:00,108.53,111.83,108.51,111.83,1209158.0,97.3583,100.3186,97.3403,100.3186,1209158.0
2018-05-14 12:05:00,111.64,114.66,111.64,112.49,1415697.0,100.1481,102.8573,100.1481,100.9106,1415697.0
2018-05-14 12:10:00,112.44,112.75,111.79,112.42,747784.0,100.8658,101.1439,100.2827,100.8478,747784.0
2018-05-14 12:15:00,112.5,112.5,111.9,112.14,510697.0,100.9196,100.9196,100.3814,100.5967,510697.0
2018-05-14 12:20:00,112.14,112.16,111.81,112.08,347281.0,100.5967,100.6146,100.3006,100.5428,347281.0
2018-05-14 12:25:00,112.09,112.98,111.9,112.71,476895.0,100.5518,101.3502,100.3814,101.108,476895.0
2018-05-14 12:30:00,112.71,113.07,112.5,112.74,320670.0,101.108,101.4309,100.9196,101.1349,320670.0
2018-05-14 12:35:00,112.71,112.78,112.32,112.66,201863.0,101.108,101.1708,100.7581,101.0631,201863.0
2018-05-14 12:40:00,112.65,113.15,112.63,112.9,341158.0,101.0542,101.5027,101.0362,101.2784,341158.0
2018-05-14 12:45:00,112.88,113.45,112.86,112.98,280319.0,101.2605,101.7718,101.2425,101.3502,280319.0
2018-05-14 12:50:00,113.0,113.22,112.87,112.93,178849.0,101.3681,101.5655,101.2515,101.3053,178849.0
2018-05-14 12:55:00,112.93,113.16,112.43,112.58,243602.0,101.3053,101.5117,100.8568,100.9914,243602.0
2018-05-14 13:00:00,112.52,112.97,112.4,112.9,108354.0,100.9375,101.3412,100.8299,101.2784,108354.0
2018-05-14 13:05:00,112.88,113.03,112.74,112.86,148508.0,101.2605,101.395,101.1349,101.2425,148508.0
2018-05-14 13:10:00,112.84,112.87,112.22,112.79,117667.0,101.2246,101.2515,100.6684,101.1797,117667.0
2018-05-14 13:15:00,112.76,112.79,112.02,112.1,133615.0,101.1528,101.1797,100.489,100.5608,133615.0
2018-05-14 13:20:00,112.09,112.41,111.7,111.99,143372.0,100.5518,100.8389,100.2019,100.4621,143372.0
2018-05-14 13:25:00,111.96,112.75,111.9,112.74,126803.0,100.4352,101.1439,100.3814,101.1349,126803.0
2018-05-14 13:30:00,112.64,112.72,112.02,112.1,54989.0,101.0452,101.117,100.489,100.5608,54989.0
2018-05-14 13:35:00,112.09,112.45,111.66,112.2,230741.0,100.5518,100.8747,100.1661,100.6505,230741.0
2018-05-14 13:40:00,112.16,112.43,111.98,112.13,71809.0,100.6146,100.8568,100.4531,100.5877,71809.0
2018-05-14 13:45:00,112.08,112.1,111.6,112.0,84319.0,100.5428,100.5608,100.1122,100.4711,84319.0
2018-05-14 13:50:00,111.98,112.05,111.77,111.86,60195.0,100.4531,100.5159,100.2647,100.3455,60195.0
2018-05-14 13:55:00,111.84,112.33,111.84,112.04,113069.0,100.3275,100.7671,100.3275,100.5069,113069.0
2018-05-14 14:00:00,112.07,112.07,111.67,111.9,121480.0,100.5339,100.5339,100.175,100.3814,121480.0
2018-05-14 14:05:00,111.89,112.32,111.89,112.07,184205.0,100.3724,100.7581,100.3724,100.5339,184205.0
2018-05-14 14:10:00,112.06,112.06,111.68,111.78,50689.0,100.5249,100.5249,100.184,100.2737,50689.0
2018-05-14 14:15:00,111.79,111.92,111.4,111.81,132049.0,100.2827,100.3993,99.9328,100.3006,132049.0
2018-05-14 14:20:00,111.82,111.84,111.5,111.65,94299.0,100.3096,100.3275,100.0225,100.1571,94299.0
2018-05-14 14:25:00,111.65,112.2,111.65,111.79,71048.0,100.1571,100.6505,100.1571,100.2827,71048.0
2018-05-14 14:30:00,111.8,112.14,111.73,112.08,60396.0,100.2917,100.5967,100.2289,100.5428,60396.0
2018-05-14 14:35:00,112.08,112.26,111.87,112.03,72477.0,100.5428,100.7043,100.3544,100.498,72477.0
2018-05-14 14:40:00,112.01,112.11,111.75,111.77,126146.0,100.48,100.5697,100.2468,100.2647,126146.0
2018-05-14 14:45:00,111.76,111.99,111.56,111.83,84168.0,100.2558,100.4621,100.0764,100.3186,84168.0
2018-05-14 14:50:00,111.84,111.96,111.62,111.94,84638.0,100.3275,100.4352,100.1302,100.4172,84638.0
2018-05-14 14:55:00,111.88,111.95,111.66,111.77,175737.0,100.3634,100.4262,100.1661,100.2647,175737.0
2018-05-14 15:00:00,111.77,111.88,111.58,111.72,239914.0,100.2647,100.3634,100.0943,100.2199,239914.0
2018-05-14 15:05:00,111.72,111.72,111.25,111.29,179077.0,100.2199,100.2199,99.7983,99.8341,179077.0
2018-05-14 15:10:00,111.36,111.5,111.24,111.46,150848.0,99.8969,100.0225,99.7893,99.9867,150848.0
2018-05-14 15:15:00,111.46,111.7,111.39,111.7,201273.0,99.9867,100.2019,99.9239,100.2019,201273.0
2018-05-14 15:20:00,111.7,111.91,111.55,111.7,202986.0,100.2019,100.3903,100.0674,100.2019,202986.0
2018-05-14 15:25:00,111.7,112.6,111.7,112.28,312476.0,100.2019,101.0093,100.2019,100.7222,312476.0
2018-05-14 15:30:00,112.24,112.45,112.0,112.23,207593.0,100.6864,100.8747,100.4711,100.6774,207593.0
2018-05-14 15:35:00,112.23,112.45,111.52,111.54,399780.0,100.6774,100.8747,100.0405,100.0584,399780.0
2018-05-14 15:40:00,111.55,111.55,110.79,111.17,479640.0,100.0674,100.0674,99.3856,99.7265,479640.0
2018-05-14 15:45:00,111.15,111.15,110.5,110.84,331683.0,99.7086,99.7086,99.1255,99.4305,331683.0
2018-05-14 15:50:00,110.82,111.07,110.75,110.9,305724.0,99.4125,99.6368,99.3497,99.4843,305724.0
2018-05-14 15:55:00,110.9,111.09,110.67,110.7,508698.0,99.4843,99.6547,99.278,99.3049,508698.0
2018-05-15 09:30:00,112.08,112.6,112.0,112.12,393807.0,100.5428,101.0093,100.4711,100.5787,393807.0
2018-05-15 09:35:00,112.1,112.12,111.6,111.67,351339.0,100.5608,100.5787,100.1122,100.175,351339.0
2018-05-15 09:40:00,111.66,112.02,111.49,111.94,159995.0,100.1661,100.489,100.0136,100.4172,159995.0
2018-05-15 09:45:00,111.94,112.88,111.86,112.42,466619.0,100.4172,101.2605,100.3455,100.8478,466619.0
2018-05-15 09:50:00,112.43,112.63,111.73,111.83,208987.0,100.8568,101.0362,100.2289,100.3186,208987.0
2018-05-15 09:55:00,111.82,111.98,111.65,111.71,217078.0,100.3096,100.4531,100.1571,100.2109,217078.0
2018-05-15 10:00:00,111.69,112.0,111.52,111.95,101371.0,100.193,100.4711,100.0405,100.4262,101371.0
2018-05-15 10:05:00,111.95,111.95,111.69,111.77,105371.0,100.4262,100.4262,100.193,100.2647,105371.0
2018-05-15 10:10:00,111.83,112.04,111.8,111.9,91960.0,100.3186,100.5069,100.2917,100.3814,91960.0
2018-05-15 10:15:00,111.82,111.86,111.25,111.31,137701.0,100.3096,100.3455,99.7983,99.8521,137701.0
2018-05-15 10:20:00,111.26,111.54,111.25,111.4,139929.0,99.8072,100.0584,99.7983,99.9328,139929.0
2018-05-15 10:25:00,111.4,111.91,111.29,111.63,158434.0,99.9328,100.3903,99.8341,100.1392,158434.0
2018-05-15 10:30:00,111.63,112.06,111.55,111.92,159481.0,100.1392,100.5249,100.0674,100.3993,159481.0
2018-05-15 10:35:00,111.92,111.94,111.3,111.47,108355.0,100.3993,100.4172,99.8431,99.9956,108355.0
2018-05-15 10:40:00,111.47,111.55,111.32,111.44,106796.0,99.9956,100.0674,99.8611,99.9687,106796.0
2018-05-15 10:45:00,111.43,111.46,111.1,111.31,54072.0,99.9597,99.9867,99.6637,99.8521,54072.0
2018-05-15 10:50:00,111.3,111.41,111.25,111.27,69919.0,99.8431,99.9418,99.7983,99.8162,69919.0
2018-05-15 10:55:00,111.26,111.37,111.25,111.25,42061.0,99.8072,99.9059,99.7983,99.7983,42061.0
2018-05-15 11:00:00,111.25,111.29,111.25,111.25,30190.0,99.7983,99.8341,99.7983,99.7983,30190.0
2018-05-15 11:05:00,111.25,111.4,111.24,111.32,65936.0,99.7983,99.9328,99.7893,99.8611,65936.0
2018-05-15 11:10:00,111.28,111.32,111.22,111.24,205338.0,99.8252,99.8611,99.7714,99.7893,205338.0
2018-05-15 11:15:00,111.24,111.24,111.01,111.02,88255.0,99.7893,99.7893,99.583,99.5919,88255.0
2018-05-15 11:20:00,111.0,111.01,110.67,110.73,53936.0,99.574,99.583,99.278,99.3318,53936.0
2018-05-15 11:25:00,110.75,111.06,110.74,110.95,68551.0,99.3497,99.6278,99.3408,99.5291,68551.0
2018-05-15 11:30:00,110.91,111.08,110.86,110.95,52916.0,99.4933,99.6458,99.4484,99.5291,52916.0
2018-05-15 11:35:00,110.92,111.02,110.81,110.94,43932.0,99.5022,99.5919,99.4036,99.5202,43932.0
2018-05-15 11:40:00,110.97,110.97,110.85,110.92,23311.0,99.5471,99.5471,99.4394,99.5022,23311.0
2018-05-15 11:45:00,110.89,110.95,110.57,110.75,84584.0,99.4753,99.5291,99.1883,99.3497,84584.0
2018-05-15 11:50:00,110.75,110.95,110.72,110.86,86556.0,99.3497,99.5291,99.3228,99.4484,86556.0
2018-05-15 11:55:00,110.86,110.86,110.71,110.76,102326.0,99.4484,99.4484,99.3139,99.3587,102326.0
2018-05-15 12:00:00,110.79,110.8,110.62,110.62,68047.0,99.3856,99.3946,99.2331,99.2331,68047.0
2018-05-15 12:05:00,110.61,110.74,110.38,110.65,92081.0,99.2241,99.3408,99.0178,99.26,92081.0
2018-05-15 12:10:00,110.65,110.78,110.56,110.73,66643.0,99.26,99.3766,99.1793,99.3318,66643.0
2018-05-15 12:15:00,110.72,110.76,110.59,110.7,20522.0,99.3228,99.3587,99.2062,99.3049,20522.0
2018-05-15 12:20:00,110.71,111.16,110.66,111.16,56956.0,99.3139,99.7175,99.269,99.7175,56956.0
2018-05-15 12:25:00,111.15,111.22,110.86,110.87,61023.0,99.7086,99.7714,99.4484,99.4574,61023.0
2018-05-15 12:30:00,110.87,110.93,110.69,110.76,50673.0,99.4574,99.5112,99.2959,99.3587,50673.0
2018-05-15 12:35:00,110.76,110.78,110.56,110.67,16720.0,99.3587,99.3766,99.1793,99.278,16720.0
2018-05-15 12:40:00,110.7,110.73,110.5,110.68,34660.0,99.3049,99.3318,99.1255,99.2869,34660.0
2018-05-15 12:45:00,110.68,110.73,110.65,110.68,29820.0,99.2869,99.3318,99.26,99.2869,29820.0
2018-05-15 12:50:00,110.66,110.87,110.53,110.76,41704.0,99.269,99.4574,99.1524,99.3587,41704.0
2018-05-15 12:55:00,110.73,110.76,110.5,110.55,57120.0,99.3318,99.3587,99.1255,99.1703,57120.0
2018-05-15 13:00:00,110.56,110.96,110.55,110.75,73948.0,99.1793,99.5381,99.1703,99.3497,73948.0
2018-05-15 13:05:00,110.75,110.86,110.69,110.82,67811.0,99.3497,99.4484,99.2959,99.4125,67811.0
2018-05-15 13:10:00,110.78,111.13,110.75,111.04,48217.0,99.3766,99.6906,99.3497,99.6099,48217.0
2018-05-15 13:15:00,111.04,111.05,110.72,110.73,28253.0,99.6099,99.6189,99.3228,99.3318,28253.0
2018-05-15 13:20:00,110.75,110.96,110.71,110.96,59412.0,99.3497,99.5381,99.3139,99.5381,59412.0
2018-05-15 13:25:00,110.95,111.03,110.86,110.94,65969.0,99.5291,99.6009,99.4484,99.5202,65969.0
2018-05-15 13:30:00,110.92,110.96,110.79,110.83,33611.0,99.5022,99.5381,99.3856,99.4215,33611.0
2018-05-15 13:35:00,110.8,110.95,110.75,110.84,37334.0,99.3946,99.5291,99.3497,99.4305,37334.0
2018-05-15 13:40:00,110.88,111.25,110.85,111.25,131661.0,99.4664,99.7983,99.4394,99.7983,131661.0
2018-05-15 13:45:00,111.2,111.3,111.01,111.06,64185.0,99.7534,99.8431,99.583,99.6278,64185.0
2018-05-15 13:50:00,111.11,111.28,111.07,111.11,102859.0,99.6727,99.8252,99.6368,99.6727,102859.0
2018-05-15 13:55:00,111.09,111.12,111.0,111.01,39164.0,99.6547,99.6816,99.574,99.583,39164.0
2018-05-15 14:00:00,111.06,111.06,110.8,110.82,36593.0,99.6278,99.6278,99.3946,99.4125,36593.0
2018-05-15 14:05:00,110.85,110.91,110.63,110.63,46648.0,99.4394,99.4933,99.2421,99.2421,46648.0
2018-05-15 14:10:00,110.63,110.86,110.58,110.65,44000.0,99.2421,99.4484,99.1972,99.26,44000.0
2018-05-15 14:15:00,110.65,110.65,110.47,110.63,64459.0,99.26,99.26,99.0986,99.2421,64459.0
2018-05-15 14:20:00,110.62,110.62,110.5,110.55,48727.0,99.2331,99.2331,99.1255,99.1703,48727.0
2018-05-15 14:25:00,110.56,110.63,110.45,110.54,43172.0,99.1793,99.2421,99.0806,99.1614,43172.0
2018-05-15 14:30:00,110.54,110.8,110.54,110.55,38030.0,99.1614,99.3946,99.1614,99.1703,38030.0
2018-05-15 14:35:00,110.55,110.62,110.5,110.5,52345.0,99.1703,99.2331,99.1255,99.1255,52345.0
2018-05-15 14:40:00,110.5,110.61,110.43,110.45,83890.0,99.1255,99.2241,99.0627,99.0806,83890.0
2018-05-15 14:45:00,110.45,110.62,110.44,110.55,27719.0,99.0806,99.2331,99.0716,99.1703,27719.0
2018-05-15 14:50:00,110.55,110.56,110.36,110.44,59534.0,99.1703,99.1793,98.9999,99.0716,59534.0
2018-05-15 14:55:00,110.42,110.46,110.22,110.28,49658.0,99.0537,99.0896,98.8743,98.9281,49658.0
2018-05-15 15:00:00,110.3,110.32,110.01,110.01,86328.0,98.9461,98.964,98.6859,98.6859,86328.0
2018-05-15 15:05:00,110.02,110.08,109.76,110.03,160126.0,98.6949,98.7487,98.4616,98.7039,160126.0
2018-05-15 15:10:00,110.04,110.04,109.72,109.96,61860.0,98.7128,98.7128,98.4258,98.6411,61860.0
2018-05-15 15:15:00,109.95,110.02,109.81,109.99,41686.0,98.6321,98.6949,98.5065,98.668,41686.0
2018-05-15 15:20:00,109.98,110.24,109.9,110.02,98032.0,98.659,98.8922,98.5872,98.6949,98032.0
2018-05-15 15:25:00,110.01,110.07,109.93,110.02,91944.0,98.6859,98.7397,98.6141,98.6949,91944.0
2018-05-15 15:30:00,110.0,110.05,109.92,109.98,53340.0,98.6769,98.7218,98.6052,98.659,53340.0
2018-05-15 15:35:00,110.0,110.05,109.87,109.95,60913.0,98.6769,98.7218,98.5603,98.6321,60913.0
2018-05-15 15:40:00,109.93,110.05,109.83,109.98,90821.0,98.6141,98.7218,98.5244,98.659,90821.0
2018-05-15 15:45:00,109.98,110.0,109.8,109.81,77797.0,98.659,98.6769,98.4975,98.5065,77797.0
2018-05-15 15:50:00,109.81,109.92,109.71,109.83,186798.0,98.5065,98.6052,98.4168,98.5244,186798.0
2018-05-15 15:55:00,109.82,110.14,109.58,110.07,364547.0,98.5155,98.8025,98.3002,98.7397,364547.0
2018-05-16 09:30:00,108.5,109.21,108.21,108.91,221159.0,97.3313,97.9683,97.0712,97.6991,221159.0
2018-05-16 09:35:00,108.91,109.07,108.64,108.9,105648.0,97.6991,97.8427,97.4569,97.6902,105648.0
2018-05-16 09:40:00,108.89,108.91,108.59,108.75,71855.0,97.6812,97.6991,97.4121,97.5556,71855.0
2018-05-16 09:45:00,108.73,109.1,108.67,109.0,178570.0,97.5377,97.8696,97.4838,97.7799,178570.0
2018-05-16 09:50:00,109.0,109.51,108.9,109.0,131759.0,97.7799,98.2374,97.6902,97.7799,131759.0
2018-05-16 09:55:00,108.98,109.13,108.9,108.95,83077.0,97.7619,97.8965,97.6902,97.735,83077.0
2018-05-16 10:00:00,108.97,109.04,108.5,108.51,167594.0,97.753,97.8158,97.3313,97.3403,167594.0
2018-05-16 10:05:00,108.51,108.55,107.84,108.16,148780.0,97.3403,97.3762,96.7393,97.0263,148780.0
2018-05-16 10:10:00,108.07,108.15,107.68,107.75,125414.0,96.9456,97.0174,96.5958,96.6585,125414.0
2018-05-16 10:15:00,107.75,107.99,107.5,107.62,178271.0,96.6585,96.8738,96.4343,96.5419,178271.0
2018-05-16 10:20:00,107.57,107.59,107.0,107.05,243914.0,96.4971,96.515,95.9857,96.0306,243914.0
2018-05-16 10:25:00,107.01,107.47,106.81,107.41,184387.0,95.9947,96.4074,95.8153,96.3535,184387.0
2018-05-16 10:30:00,107.45,107.9,107.41,107.52,172398.0,96.3894,96.7931,96.3535,96.4522,172398.0
2018-05-16 10:35:00,107.47,107.6,107.3,107.39,156873.0,96.4074,96.524,96.2549,96.3356,156873.0
2018-05-16 10:40:00,107.37,107.76,107.35,107.41,83120.0,96.3177,96.6675,96.2997,96.3535,83120.0
2018-05-16 10:45:00,107.41,107.83,107.4,107.75,62200.0,96.3535,96.7303,96.3446,96.6585,62200.0
2018-05-16 10:50:00,107.74,108.01,107.72,108.0,84109.0,96.6496,96.8918,96.6316,96.8828,84109.0
2018-05-16 10:55:00,108.02,108.33,107.95,108.32,91201.0,96.9008,97.1788,96.838,97.1699,91201.0
2018-05-16 11:00:00,108.32,108.32,107.93,108.06,24521.0,97.1699,97.1699,96.82,96.9366,24521.0
2018-05-16 11:05:00,108.06,108.14,107.95,108.02,32329.0,96.9366,97.0084,96.838,96.9008,32329.0
2018-05-16 11:10:00,108.03,108.03,107.69,107.75,41489.0,96.9097,96.9097,96.6047,96.6585,41489.0
2018-05-16 11:15:00,107.74,107.83,107.64,107.68,26081.0,96.6496,96.7303,96.5599,96.5958,26081.0
2018-05-16 11:20:00,107.65,107.76,107.48,107.52,70326.0,96.5688,96.6675,96.4163,96.4522,70326.0
2018-05-16 11:25:00,107.52,107.58,107.3,107.32,70389.0,96.4522,96.506,96.2549,96.2728,70389.0
2018-05-16 11:30:00,107.32,107.34,107.09,107.17,38125.0,96.2728,96.2908,96.0665,96.1383,38125.0
2018-05-16 11:35:00,107.14,107.55,107.11,107.35,70791.0,96.1113,96.4791,96.0844,96.2997,70791.0
2018-05-16 11:40:00,107.28,107.4,107.08,107.2,39517.0,96.2369,96.3446,96.0575,96.1652,39517.0
2018-05-16 11:45:00,107.22,107.24,107.0,107.17,122132.0,96.1831,96.201,95.9857,96.1383,122132.0
2018-05-16 11:50:00,107.18,107.19,106.86,107.07,55617.0,96.1472,96.1562,95.8602,96.0485,55617.0
2018-05-16 11:55:00,107.09,107.12,107.0,107.04,35068.0,96.0665,96.0934,95.9857,96.0216,35068.0
2018-05-16 12:00:00,107.09,107.23,106.97,107.01,43091.0,96.0665,96.1921,95.9588,95.9947,43091.0
2018-05-16 12:05:00,107.02,107.31,107.02,107.1,101168.0,96.0037,96.2638,96.0037,96.0755,101168.0
2018-05-16 12:10:00,107.12,107.19,107.0,107.0,50834.0,96.0934,96.1562,95.9857,95.9857,50834.0
2018-05-16 12:15:00,107.0,108.37,107.0,107.92,214531.0,95.9857,97.2147,95.9857,96.811,214531.0
2018-05-16 12:20:00,107.91,108.09,107.53,108.08,55603.0,96.8021,96.9635,96.4612,96.9546,55603.0
2018-05-16 12:25:00,108.01,108.37,107.91,108.05,39226.0,96.8918,97.2147,96.8021,96.9277,39226.0
2018-05-16 12:30:00,108.05,108.23,107.96,108.15,74778.0,96.9277,97.0891,96.8469,97.0174,74778.0
2018-05-16 12:35:00,108.13,108.6,108.1,108.4,172272.0,96.9994,97.4211,96.9725,97.2416,172272.0
2018-05-16 12:40:00,108.41,108.8,108.4,108.52,105364.0,97.2506,97.6005,97.2416,97.3493,105364.0
2018-05-16 12:45:00,108.47,108.58,108.34,108.4,221901.0,97.3044,97.4031,97.1878,97.2416,221901.0
2018-05-16 12:50:00,108.28,108.35,108.06,108.15,35536.0,97.134,97.1968,96.9366,97.0174,35536.0
2018-05-16 12:55:00,108.15,108.36,108.0,108.36,82290.0,97.0174,97.2058,96.8828,97.2058,82290.0
2018-05-16 13:00:00,108.32,108.48,108.19,108.3,42677.0,97.1699,97.3134,97.0533,97.1519,42677.0
2018-05-16 13:05:00,108.26,108.55,108.25,108.52,109073.0,97.116,97.3762,97.1071,97.3493,109073.0
2018-05-16 13:10:00,108.54,108.9,108.4,108.63,138231.0,97.3672,97.6902,97.2416,97.448,138231.0
2018-05-16 13:15:00,108.75,108.9,108.5,108.54,109663.0,97.5556,97.6902,97.3313,97.3672,109663.0
2018-05-16 13:20:00,108.51,108.7,108.47,108.65,74438.0,97.3403,97.5108,97.3044,97.4659,74438.0
2018-05-16 13:25:00,108.6,108.65,108.47,108.54,112522.0,97.4211,97.4659,97.3044,97.3672,112522.0
2018-05-16 13:30:00,108.61,108.64,108.19,108.44,83621.0,97.43,97.4569,97.0533,97.2775,83621.0
2018-05-16 13:35:00,108.4,108.59,108.37,108.5,23335.0,97.2416,97.4121,97.2147,97.3313,23335.0
2018-05-16 13:40:00,108.51,108.65,108.48,108.52,143622.0,97.3403,97.4659,97.3134,97.3493,143622.0
2018-05-16 13:45:00,108.51,108.54,108.24,108.24,72924.0,97.3403,97.3672,97.0981,97.0981,72924.0
2018-05-16 13:50:00,108.25,108.45,108.21,108.27,106878.0,97.1071,97.2865,97.0712,97.125,106878.0
2018-05-16 13:55:00,108.27,108.3,108.15,108.18,273943.0,97.125,97.1519,97.0174,97.0443,273943.0
2018-05-16 14:00:00,108.24,108.24,108.03,108.11,104338.0,97.0981,97.0981,96.9097,96.9815,104338.0
2018-05-16 14:05:00,108.17,108.17,108.0,108.12,70680.0,97.0353,97.0353,96.8828,96.9905,70680.0
2018-05-16 14:10:00,108.12,108.37,108.08,108.23,35279.0,96.9905,97.2147,96.9546,97.0891,35279.0
2018-05-16 14:15:00,108.2,108.23,108.09,108.17,32790.0,97.0622,97.0891,96.9635,97.0353,32790.0
2018-05-16 14:20:00,108.2,108.44,108.16,108.34,58619.0,97.0622,97.2775,97.0263,97.1878,58619.0
2018-05-16 14:25:00,108.34,108.48,108.26,108.45,116689.0,97.1878,97.3134,97.116,97.2865,116689.0
2018-05-16 14:30:00,108.45,108.45,108.28,108.35,45159.0,97.2865,97.2865,97.134,97.1968,45159.0
2018-05-16 14:35:00,108.35,108.57,108.35,108.57,152832.0,97.1968,97.3941,97.1968,97.3941,152832.0
2018-05-16 14:40:00,108.54,108.72,108.54,108.68,43232.0,97.3672,97.5287,97.3672,97.4928,43232.0
2018-05-16 14:45:00,108.7,108.94,108.66,108.84,103861.0,97.5108,97.7261,97.4749,97.6363,103861.0
2018-05-16 14:50:00,108.84,108.9,108.68,108.88,35303.0,97.6363,97.6902,97.4928,97.6722,35303.0
2018-05-16 14:55:00,108.88,108.99,108.79,108.96,42299.0,97.6722,97.7709,97.5915,97.744,42299.0
2018-05-16 15:00:00,108.96,109.8,108.91,109.22,147430.0,97.744,98.4975,97.6991,97.9772,147430.0
2018-05-16 15:05:00,109.3,109.5,109.11,109.5,46546.0,98.049,98.2284,97.8786,98.2284,46546.0
2018-05-16 15:10:00,109.48,109.58,109.14,109.14,104651.0,98.2105,98.3002,97.9055,97.9055,104651.0
2018-05-16 15:15:00,109.12,109.16,108.77,108.81,98128.0,97.8875,97.9234,97.5736,97.6094,98128.0
2018-05-16 15:20:00,108.77,109.66,108.64,109.28,131835.0,97.5736,98.3719,97.4569,98.0311,131835.0
2018-05-16 15:25:00,109.21,109.52,109.16,109.3,99984.0,97.9683,98.2463,97.9234,98.049,99984.0
2018-05-16 15:30:00,109.33,109.34,109.13,109.27,56128.0,98.0759,98.0849,97.8965,98.0221,56128.0
2018-05-16 15:35:00,109.27,109.51,109.14,109.44,88810.0,98.0221,98.2374,97.9055,98.1746,88810.0
2018-05-16 15:40:00,109.44,109.44,108.88,108.94,83193.0,98.1746,98.1746,97.6722,97.7261,83193.0
2018-05-16 15:45:00,108.93,109.12,108.83,109.02,88073.0,97.7171,97.8875,97.6274,97.7978,88073.0
2018-05-16 15:50:00,109.0,109.18,108.83,108.83,191911.0,97.7799,97.9413,97.6274,97.6274,191911.0
2018-05-16 15:55:00,108.84,108.89,108.57,108.8,356636.0,97.6363,97.6812,97.3941,97.6005,356636.0
2018-05-17 09:30:00,109.75,110.0,109.53,109.66,89932.0,98.4527,98.6769,98.2553,98.3719,89932.0
2018-05-17 09:35:00,109.62,109.72,108.91,109.0,77009.0,98.3361,98.4258,97.6991,97.7799,77009.0
2018-05-17 09:40:00,109.0,109.24,108.7,108.98,118770.0,97.7799,97.9952,97.5108,97.7619,118770.0
2018-05-17 09:45:00,108.98,109.4,108.89,109.39,258617.0,97.7619,98.1387,97.6812,98.1297,258617.0
2018-05-17 09:50:00,109.36,109.7,109.17,109.4,114936.0,98.1028,98.4078,97.9324,98.1387,114936.0
2018-05-17 09:55:00,109.4,110.37,109.25,110.07,95099.0,98.1387,99.0089,98.0041,98.7397,95099.0
2018-05-17 10:00:00,110.09,110.15,109.63,109.81,80388.0,98.7577,98.8115,98.345,98.5065,80388.0
2018-05-17 10:05:00,109.8,110.0,109.77,109.8,74529.0,98.4975,98.6769,98.4706,98.4975,74529.0
2018-05-17 10:10:00,109.86,109.86,109.36,109.4,20326.0,98.5513,98.5513,98.1028,98.1387,20326.0
2018-05-17 10:15:00,109.36,109.38,109.0,109.0,51443.0,98.1028,98.1208,97.7799,97.7799,51443.0
2018-05-17 10:20:00,109.0,109.14,108.22,108.86,240044.0,97.7799,97.9055,97.0802,97.6543,240044.0
2018-05-17 10:25:00,108.85,109.01,108.67,108.99,99863.0,97.6453,97.7888,97.4838,97.7709,99863.0
2018-05-17 10:30:00,108.86,109.04,108.79,108.85,97744.0,97.6543,97.8158,97.5915,97.6453,97744.0
2018-05-17 10:35:00,108.82,108.85,108.73,108.83,73076.0,97.6184,97.6453,97.5377,97.6274,73076.0
2018-05-17 10:40:00,108.8,108.82,108.5,108.5,58054.0,97.6005,97.6184,97.3313,97.3313,58054.0
2018-05-17 10:45:00,108.5,109.13,108.5,109.09,76692.0,97.3313,97.8965,97.3313,97.8606,76692.0
2018-05-17 10:50:00,109.05,109.13,108.94,108.95,21532.0,97.8247,97.8965,97.7261,97.735,21532.0
2018-05-17 10:55:00,108.95,109.03,108.66,108.8,12978.0,97.735,97.8068,97.4749,97.6005,12978.0
2018-05-17 11:00:00,108.87,108.97,108.67,108.7,17121.0,97.6633,97.753,97.4838,97.5108,17121.0
2018-05-17 11:05:00,108.67,108.87,108.67,108.76,18880.0,97.4838,97.6633,97.4838,97.5646,18880.0
2018-05-17 11:10:00,108.75,108.95,108.75,108.87,11028.0,97.5556,97.735,97.5556,97.6633,11028.0
2018-05-17 11:15:00,108.9,108.9,108.7,108.75,26606.0,97.6902,97.6902,97.5108,97.5556,26606.0
2018-05-17 11:20:00,108.75,108.81,108.71,108.75,47936.0,97.5556,97.6094,97.5197,97.5556,47936.0
2018-05-17 11:25:00,108.75,108.77,108.74,108.75,21435.0,97.5556,97.5736,97.5466,97.5556,21435.0
2018-05-17 11:30:00,108.76,108.78,108.58,108.76,46978.0,97.5646,97.5825,97.4031,97.5646,46978.0
2018-05-17 11:35:00,108.75,108.94,107.02,107.59,283145.0,97.5556,97.7261,96.0037,96.515,283145.0
2018-05-17 11:40:00,107.53,108.28,107.45,108.27,94999.0,96.4612,97.134,96.3894,97.125,94999.0
2018-05-17 11:45:00,108.18,108.7,108.18,108.38,30019.0,97.0443,97.5108,97.0443,97.2237,30019.0
2018-05-17 11:50:00,108.38,108.86,108.37,108.54,28810.0,97.2237,97.6543,97.2147,97.3672,28810.0
2018-05-17 11:55:00,108.64,108.68,108.41,108.5,47733.0,97.4569,97.4928,97.2506,97.3313,47733.0
2018-05-17 12:00:00,108.53,108.68,108.4,108.6,28913.0,97.3583,97.4928,97.2416,97.4211,28913.0
2018-05-17 12:05:00,108.5,108.64,108.35,108.55,16834.0,97.3313,97.4569,97.1968,97.3762,16834.0
2018-05-17 12:10:00,108.59,108.98,108.5,108.88,30179.0,97.4121,97.7619,97.3313,97.6722,30179.0
2018-05-17 12:15:00,108.85,109.03,108.82,108.97,30587.0,97.6453,97.8068,97.6184,97.753,30587.0
2018-05-17 12:20:00,108.97,109.16,108.81,109.14,26263.0,97.753,97.9234,97.6094,97.9055,26263.0
2018-05-17 12:25:00,109.14,109.25,109.02,109.02,13259.0,97.9055,98.0041,97.7978,97.7978,13259.0
2018-05-17 12:30:00,109.0,109.15,109.0,109.14,12482.0,97.7799,97.9144,97.7799,97.9055,12482.0
2018-05-17 12:35:00,109.14,109.16,109.04,109.1,13164.0,97.9055,97.9234,97.8158,97.8696,13164.0
2018-05-17 12:40:00,109.07,109.07,108.78,108.98,11536.0,97.8427,97.8427,97.5825,97.7619,11536.0
2018-05-17 12:45:00,109.06,109.06,108.85,108.94,3500.0,97.8337,97.8337,97.6453,97.7261,3500.0
2018-05-17 12:50:00,108.9,108.93,108.72,108.93,7170.0,97.6902,97.7171,97.5287,97.7171,7170.0
2018-05-17 12:55:00,108.92,108.95,108.49,108.53,13825.0,97.7081,97.735,97.3224,97.3583,13825.0
2018-05-17 13:00:00,108.5,108.7,108.4,108.44,14478.0,97.3313,97.5108,97.2416,97.2775,14478.0
2018-05-17 13:05:00,108.48,109.18,108.4,108.4,68989.0,97.3134,97.9413,97.2416,97.2416,68989.0
2018-05-17 13:10:00,108.39,108.39,107.94,107.98,82240.0,97.2327,97.2327,96.829,96.8649,82240.0
2018-05-17 13:15:00,107.98,108.33,107.93,108.12,71891.0,96.8649,97.1788,96.82,96.9905,71891.0
2018-05-17 13:20:00,108.13,108.15,107.79,108.04,37229.0,96.9994,97.0174,96.6944,96.9187,37229.0
2018-05-17 13:25:00,108.0,108.11,107.82,107.97,36301.0,96.8828,96.9815,96.7213,96.8559,36301.0
2018-05-17 13:30:00,107.93,107.98,107.75,107.98,18005.0,96.82,96.8649,96.6585,96.8649,18005.0
2018-05-17 13:35:00,107.94,108.08,107.89,107.95,28354.0,96.829,96.9546,96.7841,96.838,28354.0
2018-05-17 13:40:00,107.98,107.99,107.75,107.8,14845.0,96.8649,96.8738,96.6585,96.7034,14845.0
2018-05-17 13:45:00,107.8,107.85,107.73,107.84,23114.0,96.7034,96.7483,96.6406,96.7393,23114.0
2018-05-17 13:50:00,107.84,108.02,104.52,104.72,211679.0,96.7393,96.9008,93.761,93.9404,211679.0
2018-05-17 13:55:00,104.83,107.79,103.07,103.91,649375.0,94.0391,96.6944,92.4603,93.2138,649375.0
2018-05-17 14:00:00,103.71,105.59,103.45,105.19,353819.0,93.0344,94.7209,92.8012,94.3621,353819.0
2018-05-17 14:05:00,105.37,106.24,105.21,105.9,304228.0,94.5235,95.304,94.38,94.999,304228.0
2018-05-17 14:10:00,105.93,106.41,105.31,105.7,222982.0,95.0259,95.4565,94.4697,94.8196,222982.0
2018-05-17 14:15:00,105.71,106.63,105.15,106.15,260115.0,94.8285,95.6538,94.3262,95.2232,260115.0
2018-05-17 14:20:00,106.15,107.01,105.81,106.79,215685.0,95.2232,95.9947,94.9182,95.7974,215685.0
2018-05-17 14:25:00,106.93,107.37,106.38,106.54,151875.0,95.923,96.3177,95.4296,95.5731,151875.0
2018-05-17 14:30:00,106.51,106.61,106.09,106.32,47851.0,95.5462,95.6359,95.1694,95.3757,47851.0
2018-05-17 14:35:00,106.36,106.38,106.02,106.21,45114.0,95.4116,95.4296,95.1066,95.2771,45114.0
2018-05-17 14:40:00,106.25,106.32,105.75,105.84,55749.0,95.313,95.3757,94.8644,94.9452,55749.0
2018-05-17 14:45:00,105.8,106.34,105.76,106.2,53421.0,94.9093,95.3937,94.8734,95.2681,53421.0
2018-05-17 14:50:00,106.25,106.46,106.11,106.37,79063.0,95.313,95.5013,95.1874,95.4206,79063.0
2018-05-17 14:55:00,106.37,107.03,106.35,106.94,233475.0,95.4206,96.0127,95.4027,95.9319,233475.0
2018-05-17 15:00:00,106.94,107.1,106.78,106.78,147033.0,95.9319,96.0755,95.7884,95.7884,147033.0
2018-05-17 15:05:00,106.82,107.12,106.8,107.01,126317.0,95.8243,96.0934,95.8063,95.9947,126317.0
2018-05-17 15:10:00,107.01,107.01,106.64,106.88,79577.0,95.9947,95.9947,95.6628,95.8781,79577.0
2018-05-17 15:15:00,106.84,106.99,106.59,106.7,63503.0,95.8422,95.9768,95.618,95.7166,63503.0
2018-05-17 15:20:00,106.73,106.83,106.7,106.8,36449.0,95.7435,95.8332,95.7166,95.8063,36449.0
2018-05-17 15:25:00,106.76,106.94,106.72,106.74,41485.0,95.7705,95.9319,95.7346,95.7525,41485.0
2018-05-17 15:30:00,106.73,106.73,106.32,106.45,69122.0,95.7435,95.7435,95.3757,95.4924,69122.0
2018-05-17 15:35:00,106.45,106.62,106.25,106.3,74952.0,95.4924,95.6449,95.313,95.3578,74952.0
2018-05-17 15:40:00,106.3,106.76,106.28,106.63,72004.0,95.3578,95.7705,95.3399,95.6538,72004.0
2018-05-17 15:45:00,106.63,106.94,106.55,106.71,99929.0,95.6538,95.9319,95.5821,95.7256,99929.0
2018-05-17 15:50:00,106.67,106.68,106.4,106.66,199150.0,95.6897,95.6987,95.4475,95.6807,199150.0
2018-05-17 15:55:00,106.67,106.96,106.64,106.76,269109.0,95.6897,95.9499,95.6628,95.7705,269109.0
2018-05-18 09:30:00,106.4,106.91,106.3,106.6,97778.0,95.4475,95.905,95.3578,95.6269,97778.0
2018-05-18 09:35:00,106.63,106.9,106.5,106.79,46520.0,95.6538,95.896,95.5372,95.7974,46520.0
2018-05-18 09:40:00,106.79,107.0,106.79,106.86,76478.0,95.7974,95.9857,95.7974,95.8602,76478.0
2018-05-18 09:45:00,106.8,107.05,106.78,106.96,115034.0,95.8063,96.0306,95.7884,95.9499,115034.0
2018-05-18 09:50:00,106.97,107.02,106.89,106.93,30714.0,95.9588,96.0037,95.8871,95.923,30714.0
2018-05-18 09:55:00,106.93,106.95,106.8,106.84,58001.0,95.923,95.9409,95.8063,95.8422,58001.0
2018-05-18 10:00:00,106.83,107.01,106.72,106.98,28506.0,95.8332,95.9947,95.7346,95.9678,28506.0
2018-05-18 10:05:00,106.96,107.01,106.85,106.89,55460.0,95.9499,95.9947,95.8512,95.8871,55460.0
2018-05-18 10:10:00,106.9,106.91,106.86,106.88,6100.0,95.896,95.905,95.8602,95.8781,6100.0
2018-05-18 10:15:00,106.88,106.98,106.85,106.87,61674.0,95.8781,95.9678,95.8512,95.8691,61674.0
2018-05-18 10:20:00,106.91,107.1,106.9,107.05,21560.0,95.905,96.0755,95.896,96.0306,21560.0
2018-05-18 10:25:00,107.05,107.13,106.92,106.94,31724.0,96.0306,96.1024,95.914,95.9319,31724.0
2018-05-18 10:30:00,106.94,106.97,106.85,106.87,28039.0,95.9319,95.9588,95.8512,95.8691,28039.0
2018-05-18 10:35:00,106.86,106.93,106.68,106.72,45628.0,95.8602,95.923,95.6987,95.7346,45628.0
2018-05-18 10:40:00,106.68,106.9,106.63,106.84,47808.0,95.6987,95.896,95.6538,95.8422,47808.0
2018-05-18 10:45:00,106.84,113.0,106.84,110.92,1429953.0,95.8422,101.3681,95.8422,99.5022,1429953.0
2018-05-18 10:50:00,110.93,111.75,110.33,111.03,800899.0,99.5112,100.2468,98.973,99.6009,800899.0
2018-05-18 10:55:00,111.16,111.21,110.11,110.9,380497.0,99.7175,99.7624,98.7756,99.4843,380497.0
2018-05-18 11:00:00,110.94,111.75,110.67,111.25,461618.0,99.5202,100.2468,99.278,99.7983,461618.0
2018-05-18 11:05:00,111.16,111.43,110.77,111.23,295898.0,99.7175,99.9597,99.3677,99.7803,295898.0
2018-05-18 11:10:00,111.17,111.34,110.77,110.86,247875.0,99.7265,99.879,99.3677,99.4484,247875.0
2018-05-18 11:15:00,110.86,111.92,110.81,111.8,289208.0,99.4484,100.3993,99.4036,100.2917,289208.0
2018-05-18 11:20:00,111.81,112.32,111.5,111.72,361198.0,100.3006,100.7581,100.0225,100.2199,361198.0
2018-05-18 11:25:00,111.7,111.94,111.51,111.77,250069.0,100.2019,100.4172,100.0315,100.2647,250069.0
2018-05-18 11:30:00,111.82,112.94,111.25,112.59,292213.0,100.3096,101.3143,99.7983,101.0003,292213.0
2018-05-18 11:35:00,112.39,112.75,111.88,112.16,176942.0,100.8209,101.1439,100.3634,100.6146,176942.0
2018-05-18 11:40:00,112.16,112.54,111.93,112.29,235417.0,100.6146,100.9555,100.4083,100.7312,235417.0
2018-05-18 11:45:00,112.4,112.5,111.8,111.91,152649.0,100.8299,100.9196,100.2917,100.3903,152649.0
2018-05-18 11:50:00,111.93,111.99,111.57,111.86,79381.0,100.4083,100.4621,100.0853,100.3455,79381.0
2018-05-18 11:55:00,111.86,112.22,111.85,112.1,95190.0,100.3455,100.6684,100.3365,100.5608,95190.0
2018-05-18 12:00:00,112.07,112.15,111.79,111.99,84685.0,100.5339,100.6056,100.2827,100.4621,84685.0
2018-05-18 12:05:00,111.98,111.98,110.9,110.9,196613.0,100.4531,100.4531,99.4843,99.4843,196613.0
2018-05-18 12:10:00,110.97,111.2,110.9,111.03,150434.0,99.5471,99.7534,99.4843,99.6009,150434.0
2018-05-18 12:15:00,111.03,111.03,110.61,110.78,177872.0,99.6009,99.6009,99.2241,99.3766,177872.0
2018-05-18 12:20:00,110.84,111.13,110.62,111.13,44173.0,99.4305,99.6906,99.2331,99.6906,44173.0
2018-05-18 12:25:00,111.12,111.2,110.86,110.99,19686.0,99.6816,99.7534,99.4484,99.565,19686.0
2018-05-18 12:30:00,110.92,110.98,110.55,110.69,50638.0,99.5022,99.5561,99.1703,99.2959,50638.0
2018-05-18 12:35:00,110.72,110.81,110.55,110.71,49203.0,99.3228,99.4036,99.1703,99.3139,49203.0
2018-05-18 12:40:00,110.74,111.34,110.71,111.1,126171.0,99.3408,99.879,99.3139,99.6637,126171.0
2018-05-18 12:45:00,111.1,111.1,110.76,110.78,61357.0,99.6637,99.6637,99.3587,99.3766,61357.0
2018-05-18 12:50:00,110.78,111.05,110.76,110.77,53503.0,99.3766,99.6189,99.3587,99.3677,53503.0
2018-05-18 12:55:00,110.76,111.04,110.76,111.0,33022.0,99.3587,99.6099,99.3587,99.574,33022.0
2018-05-18 13:00:00,111.0,111.19,110.96,111.09,37859.0,99.574,99.7444,99.5381,99.6547,37859.0
2018-05-18 13:05:00,111.11,111.4,111.04,111.4,19522.0,99.6727,99.9328,99.6099,99.9328,19522.0
2018-05-18 13:10:00,111.41,111.48,111.2,111.28,59262.0,99.9418,100.0046,99.7534,99.8252,59262.0
2018-05-18 13:15:00,111.33,111.42,111.22,111.27,63164.0,99.87,99.9508,99.7714,99.8162,63164.0
2018-05-18 13:20:00,111.24,111.29,111.12,111.21,27332.0,99.7893,99.8341,99.6816,99.7624,27332.0
2018-05-18 13:25:00,111.22,111.47,111.22,111.33,53738.0,99.7714,99.9956,99.7714,99.87,53738.0
2018-05-18 13:30:00,111.33,111.6,111.3,111.57,54785.0,99.87,100.1122,99.8431,100.0853,54785.0
2018-05-18 13:35:00,111.61,112.22,111.49,111.57,179056.0,100.1212,100.6684,100.0136,100.0853,179056.0
2018-05-18 13:40:00,111.57,111.57,111.01,111.28,81345.0,100.0853,100.0853,99.583,99.8252,81345.0
2018-05-18 13:45:00,111.26,111.53,111.12,111.4,64922.0,99.8072,100.0494,99.6816,99.9328,64922.0
2018-05-18 13:50:00,111.38,111.53,111.17,111.31,70147.0,99.9149,100.0494,99.7265,99.8521,70147.0
2018-05-18 13:55:00,111.24,112.0,111.24,111.88,28635.0,99.7893,100.4711,99.7893,100.3634,28635.0
2018-05-18 14:00:00,111.87,111.94,111.24,111.28,58685.0,100.3544,100.4172,99.7893,99.8252,58685.0
2018-05-18 14:05:00,111.31,111.32,111.06,111.06,73755.0,99.8521,99.8611,99.6278,99.6278,73755.0
2018-05-18 14:10:00,111.1,111.11,110.72,110.95,61804.0,99.6637,99.6727,99.3228,99.5291,61804.0
2018-05-18 14:15:00,110.95,111.05,110.89,110.95,30441.0,99.5291,99.6189,99.4753,99.5291,30441.0
2018-05-18 14:20:00,110.95,111.02,110.94,111.01,40467.0,99.5291,99.5919,99.5202,99.583,40467.0
2018-05-18 14:25:00,111.01,111.18,110.9,111.08,86708.0,99.583,99.7355,99.4843,99.6458,86708.0
2018-05-18 14:30:00,111.09,111.19,110.96,111.0,42400.0,99.6547,99.7444,99.5381,99.574,42400.0
2018-05-18 14:35:00,111.01,111.05,110.62,110.95,93629.0,99.583,99.6189,99.2331,99.5291,93629.0
2018-05-18 14:40:00,110.94,110.94,110.53,110.7,83821.0,99.5202,99.5202,99.1524,99.3049,83821.0
2018-05-18 14:45:00,110.71,110.74,110.55,110.59,42886.0,99.3139,99.3408,99.1703,99.2062,42886.0
2018-05-18 14:50:00,110.59,110.68,110.4,110.44,96950.0,99.2062,99.2869,99.0358,99.0716,96950.0
2018-05-18 14:55:00,110.43,111.27,110.11,110.3,248548.0,99.0627,99.8162,98.7756,98.9461,248548.0
2018-05-18 15:00:00,110.3,110.63,110.11,110.63,148499.0,98.9461,99.2421,98.7756,99.2421,148499.0
2018-05-18 15:05:00,110.56,111.0,110.34,110.99,148785.0,99.1793,99.574,98.9819,99.565,148785.0
2018-05-18 15:10:00,110.96,110.97,110.65,110.86,63603.0,99.5381,99.5471,99.26,99.4484,63603.0
2018-05-18 15:15:00,110.82,110.94,110.72,110.84,34587.0,99.4125,99.5202,99.3228,99.4305,34587.0
2018-05-18 15:20:00,110.8,111.26,110.8,110.86,82899.0,99.3946,99.8072,99.3946,99.4484,82899.0
2018-05-18 15:25:00,110.9,111.46,110.86,111.19,111170.0,99.4843,99.9867,99.4484,99.7444,111170.0
2018-05-18 15:30:00,111.16,111.2,111.0,111.2,94428.0,99.7175,99.7534,99.574,99.7534,94428.0
2018-05-18 15:35:00,111.16,111.5,111.08,111.24,129548.0,99.7175,100.0225,99.6458,99.7893,129548.0
2018-05-18 15:40:00,111.28,111.32,111.06,111.06,66586.0,99.8252,99.8611,99.6278,99.6278,66586.0
2018-05-18 15:45:00,111.06,111.28,111.02,111.08,146901.0,99.6278,99.8252,99.5919,99.6458,146901.0
2018-05-18 15:50:00,111.08,111.18,110.71,110.88,306172.0,99.6458,99.7355,99.3139,99.4664,306172.0
2018-05-18 15:55:00,110.87,111.1,110.87,111.05,425988.0,99.4574,99.6637,99.4574,99.6189,425988.0
2018-05-21 09:30:00,114.2,114.97,113.8,113.91,296379.0,102.4446,103.1353,102.0858,102.1845,296379.0
2018-05-21 09:35:00,113.9,114.2,113.75,113.86,287639.0,102.1755,102.4446,102.0409,102.1396,287639.0
2018-05-21 09:40:00,113.81,114.17,113.5,114.08,315668.0,102.0947,102.4177,101.8167,102.337,315668.0
2018-05-21 09:45:00,114.02,114.09,113.57,113.98,358656.0,102.2831,102.3459,101.8795,102.2472,358656.0
2018-05-21 09:50:00,114.02,114.08,113.79,114.04,205782.0,102.2831,102.337,102.0768,102.3011,205782.0
2018-05-21 09:55:00,114.03,114.09,113.83,114.01,202275.0,102.2921,102.3459,102.1127,102.2742,202275.0
2018-05-21 10:00:00,114.0,114.09,113.83,114.02,309906.0,102.2652,102.3459,102.1127,102.2831,309906.0
2018-05-21 10:05:00,114.01,114.05,113.88,114.04,270246.0,102.2742,102.31,102.1575,102.3011,270246.0
2018-05-21 10:10:00,114.01,114.03,113.6,113.67,103867.0,102.2742,102.2921,101.9064,101.9692,103867.0
2018-05-21 10:15:00,113.67,113.91,113.66,113.9,119965.0,101.9692,102.1845,101.9602,102.1755,119965.0
2018-05-21 10:20:00,113.9,113.98,113.74,113.8,234325.0,102.1755,102.2472,102.032,102.0858,234325.0
2018-05-21 10:25:00,113.79,114.13,113.75,113.85,119046.0,102.0768,102.3818,102.0409,102.1306,119046.0
2018-05-21 10:30:00,113.86,114.05,113.78,114.01,95050.0,102.1396,102.31,102.0678,102.2742,95050.0
2018-05-21 10:35:00,114.02,114.09,113.91,113.96,304135.0,102.2831,102.3459,102.1845,102.2293,304135.0
2018-05-21 10:40:00,113.95,114.03,113.93,113.96,164296.0,102.2203,102.2921,102.2024,102.2293,164296.0
2018-05-21 10:45:00,113.98,114.02,113.9,113.94,79469.0,102.2472,102.2831,102.1755,102.2114,79469.0
2018-05-21 10:50:00,113.94,114.09,113.86,114.03,71791.0,102.2114,102.3459,102.1396,102.2921,71791.0
2018-05-21 10:55:00,114.03,114.05,113.73,113.8,33293.0,102.2921,102.31,102.023,102.0858,33293.0
2018-05-21 11:00:00,113.73,113.98,113.73,113.91,28138.0,102.023,102.2472,102.023,102.1845,28138.0
2018-05-21 11:05:00,113.88,113.94,113.76,113.79,41058.0,102.1575,102.2114,102.0499,102.0768,41058.0
2018-05-21 11:10:00,113.79,113.85,113.77,113.8,44003.0,102.0768,102.1306,102.0589,102.0858,44003.0
2018-05-21 11:15:00,113.8,113.87,113.72,113.72,56320.0,102.0858,102.1486,102.014,102.014,56320.0
2018-05-21 11:20:00,113.72,113.82,113.64,113.75,173201.0,102.014,102.1037,101.9422,102.0409,173201.0
2018-05-21 11:25:00,113.75,113.76,113.53,113.53,96852.0,102.0409,102.0499,101.8436,101.8436,96852.0
2018-05-21 11:30:00,113.52,113.66,113.43,113.59,166417.0,101.8346,101.9602,101.7539,101.8974,166417.0
2018-05-21 11:35:00,113.58,113.8,113.34,113.52,78541.0,101.8884,102.0858,101.6731,101.8346,78541.0
2018-05-21 11:40:00,113.5,113.56,113.46,113.51,34512.0,101.8167,101.8705,101.7808,101.8256,34512.0
2018-05-21 11:45:00,113.5,113.68,113.36,113.51,51729.0,101.8167,101.9781,101.6911,101.8256,51729.0
2018-05-21 11:50:00,113.52,113.58,113.07,113.14,89018.0,101.8346,101.8884,101.4309,101.4937,89018.0
2018-05-21 11:55:00,113.13,113.7,113.1,113.59,47115.0,101.4847,101.9961,101.4578,101.8974,47115.0
2018-05-21 12:00:00,113.58,113.63,113.42,113.57,58310.0,101.8884,101.9333,101.7449,101.8795,58310.0
2018-05-21 12:05:00,113.57,113.59,113.45,113.59,34953.0,101.8795,101.8974,101.7718,101.8974,34953.0
2018-05-21 12:10:00,113.56,113.71,113.46,113.57,60849.0,101.8705,102.005,101.7808,101.8795,60849.0
2018-05-21 12:15:00,113.52,113.58,113.45,113.51,25586.0,101.8346,101.8884,101.7718,101.8256,25586.0
2018-05-21 12:20:00,113.53,113.54,113.45,113.51,22184.0,101.8436,101.8525,101.7718,101.8256,22184.0
2018-05-21 12:25:00,113.51,113.57,113.46,113.52,21721.0,101.8256,101.8795,101.7808,101.8346,21721.0
2018-05-21 12:30:00,113.5,113.59,113.46,113.49,25192.0,101.8167,101.8974,101.7808,101.8077,25192.0
2018-05-21 12:35:00,113.47,113.7,113.45,113.7,51788.0,101.7897,101.9961,101.7718,101.9961,51788.0
2018-05-21 12:40:00,113.65,113.68,113.56,113.56,16767.0,101.9512,101.9781,101.8705,101.8705,16767.0
2018-05-21 12:45:00,113.53,113.59,113.5,113.59,12800.0,101.8436,101.8974,101.8167,101.8974,12800.0
2018-05-21 12:50:00,113.55,113.57,113.5,113.54,7292.0,101.8615,101.8795,101.8167,101.8525,7292.0
2018-05-21 12:55:00,113.54,113.73,113.5,113.71,28075.0,101.8525,102.023,101.8167,102.005,28075.0
2018-05-21 13:00:00,113.73,113.8,113.65,113.73,37160.0,102.023,102.0858,101.9512,102.023,37160.0
2018-05-21 13:05:00,113.73,113.84,113.65,113.67,24814.0,102.023,102.1217,101.9512,101.9692,24814.0
2018-05-21 13:10:00,113.7,113.72,113.64,113.66,13400.0,101.9961,102.014,101.9422,101.9602,13400.0
2018-05-21 13:15:00,113.66,114.01,113.64,113.98,51614.0,101.9602,102.2742,101.9422,102.2472,51614.0
2018-05-21 13:20:00,113.98,114.0,113.75,113.76,53692.0,102.2472,102.2652,102.0409,102.0499,53692.0
2018-05-21 13:25:00,113.78,113.79,113.75,113.76,48209.0,102.0678,102.0768,102.0409,102.0499,48209.0
2018-05-21 13:30:00,113.75,113.77,113.75,113.77,54010.0,102.0409,102.0589,102.0409,102.0589,54010.0
2018-05-21 13:35:00,113.75,113.81,113.7,113.75,189670.0,102.0409,102.0947,101.9961,102.0409,189670.0
2018-05-21 13:40:00,113.75,113.8,113.73,113.79,38067.0,102.0409,102.0858,102.023,102.0768,38067.0
2018-05-21 13:45:00,113.77,113.95,113.75,113.86,53532.0,102.0589,102.2203,102.0409,102.1396,53532.0
2018-05-21 13:50:00,113.88,113.9,113.75,113.76,51397.0,102.1575,102.1755,102.0409,102.0499,51397.0
2018-05-21 13:55:00,113.76,113.79,113.76,113.77,38452.0,102.0499,102.0768,102.0499,102.0589,38452.0
2018-05-21 14:00:00,113.77,113.89,113.75,113.87,95894.0,102.0589,102.1665,102.0409,102.1486,95894.0
2018-05-21 14:05:00,113.86,113.92,113.76,113.85,272926.0,102.1396,102.1934,102.0499,102.1306,272926.0
2018-05-21 14:10:00,113.86,113.87,113.77,113.79,32801.0,102.1396,102.1486,102.0589,102.0768,32801.0
2018-05-21 14:15:00,113.78,113.8,113.71,113.8,80566.0,102.0678,102.0858,102.005,102.0858,80566.0
2018-05-21 14:20:00,113.83,113.86,113.79,113.8,29871.0,102.1127,102.1396,102.0768,102.0858,29871.0
2018-05-21 14:25:00,113.81,113.82,113.79,113.8,24439.0,102.0947,102.1037,102.0768,102.0858,24439.0
2018-05-21 14:30:00,113.8,113.81,113.75,113.75,62710.0,102.0858,102.0947,102.0409,102.0409,62710.0
2018-05-21 14:35:00,113.76,113.84,113.75,113.79,35775.0,102.0499,102.1217,102.0409,102.0768,35775.0
2018-05-21 14:40:00,113.8,113.87,113.75,113.75,25887.0,102.0858,102.1486,102.0409,102.0409,25887.0
2018-05-21 14:45:00,113.76,113.96,113.76,113.94,57655.0,102.0499,102.2293,102.0499,102.2114,57655.0
2018-05-21 14:50:00,113.94,113.94,113.75,113.83,162305.0,102.2114,102.2114,102.0409,102.1127,162305.0
2018-05-21 14:55:00,113.83,113.9,113.82,113.87,26169.0,102.1127,102.1755,102.1037,102.1486,26169.0
2018-05-21 15:00:00,113.87,113.87,113.81,113.84,48626.0,102.1486,102.1486,102.0947,102.1217,48626.0
2018-05-21 15:05:00,113.84,113.85,113.77,113.82,90591.0,102.1217,102.1306,102.0589,102.1037,90591.0
2018-05-21 15:10:00,113.83,113.9,113.78,113.8,109347.0,102.1127,102.1755,102.0678,102.0858,109347.0
2018-05-21 15:15:00,113.81,113.95,113.8,113.87,91804.0,102.0947,102.2203,102.0858,102.1486,91804.0
2018-05-21 15:20:00,113.87,114.19,113.87,114.17,92510.0,102.1486,102.4356,102.1486,102.4177,92510.0
2018-05-21 15:25:00,114.17,114.5,114.1,114.13,123507.0,102.4177,102.7137,102.3549,102.3818,123507.0
2018-05-21 15:30:00,114.09,114.25,114.02,114.18,40290.0,102.3459,102.4895,102.2831,102.4267,40290.0
2018-05-21 15:35:00,114.24,114.24,113.92,114.08,81373.0,102.4805,102.4805,102.1934,102.337,81373.0
2018-05-21 15:40:00,114.08,114.15,114.0,114.0,34975.0,102.337,102.3998,102.2652,102.2652,34975.0
2018-05-21 15:45:00,114.01,114.17,113.99,114.17,297611.0,102.2742,102.4177,102.2562,102.4177,297611.0
2018-05-21 15:50:00,114.17,114.41,114.11,114.34,104937.0,102.4177,102.633,102.3639,102.5702,104937.0
2018-05-21 15:55:00,114.35,114.8,114.2,114.69,331824.0,102.5792,102.9828,102.4446,102.8842,331824.0
2018-05-22 09:30:00,117.64,117.72,116.96,117.09,326066.0,105.5305,105.6023,104.9205,105.0371,326066.0
2018-05-22 09:35:00,117.09,117.2,116.86,116.93,275686.0,105.0371,105.1358,104.8308,104.8936,275686.0
2018-05-22 09:40:00,116.94,117.0,116.82,116.93,138841.0,104.9026,104.9564,104.7949,104.8936,138841.0
2018-05-22 09:45:00,116.96,117.36,116.9,117.3,348054.0,104.9205,105.2793,104.8667,105.2255,348054.0
2018-05-22 09:50:00,117.31,117.42,117.01,117.01,171980.0,105.2345,105.3331,104.9654,104.9654,171980.0
2018-05-22 09:55:00,117.01,117.29,117.0,117.0,236351.0,104.9654,105.2165,104.9564,104.9564,236351.0
2018-05-22 10:00:00,117.0,117.06,116.82,116.92,256855.0,104.9564,105.0102,104.7949,104.8846,256855.0
2018-05-22 10:05:00,116.92,117.04,116.87,117.0,124701.0,104.8846,104.9923,104.8398,104.9564,124701.0
2018-05-22 10:10:00,117.01,117.11,116.25,116.71,239116.0,104.9654,105.0551,104.2836,104.6962,239116.0
2018-05-22 10:15:00,116.77,116.83,116.52,116.77,110010.0,104.7501,104.8039,104.5258,104.7501,110010.0
2018-05-22 10:20:00,116.69,117.16,116.51,116.85,155067.0,104.6783,105.0999,104.5168,104.8218,155067.0
2018-05-22 10:25:00,116.83,116.84,116.46,116.48,124244.0,104.8039,104.8129,104.472,104.4899,124244.0
2018-05-22 10:30:00,116.48,116.87,116.46,116.77,131994.0,104.4899,104.8398,104.472,104.7501,131994.0
2018-05-22 10:35:00,116.76,117.04,116.76,116.95,177745.0,104.7411,104.9923,104.7411,104.9115,177745.0
2018-05-22 10:40:00,116.95,117.07,116.82,116.94,227948.0,104.9115,105.0192,104.7949,104.9026,227948.0
2018-05-22 10:45:00,116.94,117.07,116.91,117.07,154269.0,104.9026,105.0192,104.8756,105.0192,154269.0
2018-05-22 10:50:00,117.07,117.31,117.0,117.0,107832.0,105.0192,105.2345,104.9564,104.9564,107832.0
2018-05-22 10:55:00,117.0,117.04,116.66,116.76,91634.0,104.9564,104.9923,104.6514,104.7411,91634.0
2018-05-22 11:00:00,116.8,116.87,116.46,116.7,160238.0,104.777,104.8398,104.472,104.6873,160238.0
2018-05-22 11:05:00,116.74,116.76,116.46,116.61,176507.0,104.7231,104.7411,104.472,104.6065,176507.0
2018-05-22 11:10:00,116.6,116.64,116.25,116.48,199658.0,104.5976,104.6334,104.2836,104.4899,199658.0
2018-05-22 11:15:00,116.46,116.5,116.2,116.22,80729.0,104.472,104.5078,104.2387,104.2567,80729.0
2018-05-22 11:20:00,116.22,116.45,116.16,116.35,164617.0,104.2567,104.463,104.2028,104.3733,164617.0
2018-05-22 11:25:00,116.35,116.39,115.95,116.02,132464.0,104.3733,104.4092,104.0145,104.0773,132464.0
2018-05-22 11:30:00,116.0,116.43,115.93,116.26,137633.0,104.0593,104.4451,103.9965,104.2926,137633.0
2018-05-22 11:35:00,116.32,116.4,116.12,116.3,64587.0,104.3464,104.4181,104.167,104.3284,64587.0
2018-05-22 11:40:00,116.24,116.39,116.24,116.26,40531.0,104.2746,104.4092,104.2746,104.2926,40531.0
2018-05-22 11:45:00,116.26,116.44,116.14,116.31,116992.0,104.2926,104.454,104.1849,104.3374,116992.0
2018-05-22 11:50:00,116.35,116.8,116.3,116.6,119962.0,104.3733,104.777,104.3284,104.5976,119962.0
2018-05-22 11:55:00,116.6,116.7,116.44,116.54,69712.0,104.5976,104.6873,104.454,104.5437,69712.0
2018-05-22 12:00:00,116.59,116.59,116.29,116.38,147275.0,104.5886,104.5886,104.3195,104.4002,147275.0
2018-05-22 12:05:00,116.38,116.66,116.32,116.32,112487.0,104.4002,104.6514,104.3464,104.3464,112487.0
2018-05-22 12:10:00,116.35,116.6,116.3,116.54,66034.0,104.3733,104.5976,104.3284,104.5437,66034.0
2018-05-22 12:15:00,116.47,116.53,115.33,116.08,512350.0,104.4809,104.5348,103.4583,104.1311,512350.0
2018-05-22 12:20:00,116.18,116.25,114.86,115.78,455579.0,104.2208,104.2836,103.0367,103.862,455579.0
2018-05-22 12:25:00,115.82,115.89,114.85,114.91,391225.0,103.8978,103.9606,103.0277,103.0815,391225.0
2018-05-22 12:30:00,114.94,115.6,114.76,115.56,413599.0,103.1084,103.7005,102.947,103.6646,413599.0
2018-05-22 12:35:00,115.54,116.47,115.42,115.81,228786.0,103.6467,104.4809,103.539,103.8889,228786.0
2018-05-22 12:40:00,115.85,116.12,115.69,115.83,143132.0,103.9248,104.167,103.7812,103.9068,143132.0
2018-05-22 12:45:00,115.83,115.98,115.56,115.89,90600.0,103.9068,104.0414,103.6646,103.9606,90600.0
2018-05-22 12:50:00,115.9,115.98,115.55,115.59,91491.0,103.9696,104.0414,103.6556,103.6915,91491.0
2018-05-22 12:55:00,115.6,116.0,115.59,115.6,183032.0,103.7005,104.0593,103.6915,103.7005,183032.0
2018-05-22 13:00:00,115.6,115.76,115.47,115.76,72215.0,103.7005,103.844,103.5839,103.844,72215.0
2018-05-22 13:05:00,115.76,115.9,115.73,115.83,180206.0,103.844,103.9696,103.8171,103.9068,180206.0
2018-05-22 13:10:00,115.81,116.3,115.8,116.21,123377.0,103.8889,104.3284,103.8799,104.2477,123377.0
2018-05-22 13:15:00,116.24,116.24,115.9,116.14,117680.0,104.2746,104.2746,103.9696,104.1849,117680.0
2018-05-22 13:20:00,116.13,116.33,115.86,116.33,90316.0,104.1759,104.3553,103.9337,104.3553,90316.0
2018-05-22 13:25:00,116.34,116.38,116.07,116.24,108341.0,104.3643,104.4002,104.1221,104.2746,108341.0
2018-05-22 13:30:00,116.24,116.35,115.95,116.11,183314.0,104.2746,104.3733,104.0145,104.158,183314.0
2018-05-22 13:35:00,116.15,116.23,115.92,115.97,251591.0,104.1939,104.2656,103.9876,104.0324,251591.0
2018-05-22 13:40:00,116.01,116.02,115.45,115.45,98677.0,104.0683,104.0773,103.5659,103.5659,98677.0
2018-05-22 13:45:00,115.49,115.81,115.48,115.66,57453.0,103.6018,103.8889,103.5928,103.7543,57453.0
2018-05-22 13:50:00,115.65,115.68,115.47,115.57,49394.0,103.7453,103.7723,103.5839,103.6736,49394.0
2018-05-22 13:55:00,115.6,115.72,115.49,115.65,40185.0,103.7005,103.8081,103.6018,103.7453,40185.0
2018-05-22 14:00:00,115.62,116.01,115.62,115.93,60771.0,103.7184,104.0683,103.7184,103.9965,60771.0
2018-05-22 14:05:00,115.95,116.0,115.8,115.85,19228.0,104.0145,104.0593,103.8799,103.9248,19228.0
2018-05-22 14:10:00,115.83,115.99,115.74,115.88,22325.0,103.9068,104.0503,103.8261,103.9517,22325.0
2018-05-22 14:15:00,115.88,115.97,115.82,115.95,50764.0,103.9517,104.0324,103.8978,104.0145,50764.0
2018-05-22 14:20:00,115.95,115.95,115.85,115.95,22114.0,104.0145,104.0145,103.9248,104.0145,22114.0
2018-05-22 14:25:00,115.92,116.02,115.87,115.95,37967.0,103.9876,104.0773,103.9427,104.0145,37967.0
2018-05-22 14:30:00,115.96,116.28,115.93,116.25,248380.0,104.0234,104.3105,103.9965,104.2836,248380.0
2018-05-22 14:35:00,116.24,116.35,116.13,116.29,24371.0,104.2746,104.3733,104.1759,104.3195,24371.0
2018-05-22 14:40:00,116.27,116.33,116.03,116.14,32313.0,104.3015,104.3553,104.0862,104.1849,32313.0
2018-05-22 14:45:00,116.15,116.34,116.13,116.22,38625.0,104.1939,104.3643,104.1759,104.2567,38625.0
2018-05-22 14:50:00,116.22,116.32,116.11,116.28,58120.0,104.2567,104.3464,104.158,104.3105,58120.0
2018-05-22 14:55:00,116.25,116.25,115.89,115.92,100850.0,104.2836,104.2836,103.9606,103.9876,100850.0
2018-05-22 15:00:00,115.92,115.97,115.69,115.7,123630.0,103.9876,104.0324,103.7812,103.7902,123630.0
2018-05-22 15:05:00,115.69,115.69,115.5,115.69,100910.0,103.7812,103.7812,103.6108,103.7812,100910.0
2018-05-22 15:10:00,115.68,115.83,115.5,115.5,76925.0,103.7723,103.9068,103.6108,103.6108,76925.0
2018-05-22 15:15:00,115.54,115.72,115.5,115.53,91809.0,103.6467,103.8081,103.6108,103.6377,91809.0
2018-05-22 15:20:00,115.53,115.63,115.48,115.51,62618.0,103.6377,103.7274,103.5928,103.6198,62618.0
2018-05-22 15:25:00,115.5,115.64,115.45,115.45,62205.0,103.6108,103.7364,103.5659,103.5659,62205.0
2018-05-22 15:30:00,115.45,115.46,115.3,115.35,74089.0,103.5659,103.5749,103.4314,103.4762,74089.0
2018-05-22 15:35:00,115.32,115.4,115.28,115.32,82131.0,103.4493,103.5211,103.4134,103.4493,82131.0
2018-05-22 15:40:00,115.3,115.39,115.25,115.27,65953.0,103.4314,103.5121,103.3865,103.4045,65953.0
2018-05-22 15:45:00,115.26,115.36,115.18,115.2,107979.0,103.3955,103.4852,103.3237,103.3417,107979.0
2018-05-22 15:50:00,115.18,115.2,115.02,115.05,179424.0,103.3237,103.3417,103.1802,103.2071,179424.0
2018-05-22 15:55:00,115.06,115.56,115.01,115.54,275286.0,103.2161,103.6646,103.1712,103.6467,275286.0
2018-05-23 09:30:00,114.0,114.05,113.6,113.82,203971.0,102.2652,102.31,101.9064,102.1037,203971.0
2018-05-23 09:35:00,113.85,114.19,113.66,114.05,79054.0,102.1306,102.4356,101.9602,102.31,79054.0
2018-05-23 09:40:00,114.0,114.11,113.65,113.9,37616.0,102.2652,102.3639,101.9512,102.1755,37616.0
2018-05-23 09:45:00,113.9,114.0,113.89,113.95,46481.0,102.1755,102.2652,102.1665,102.2203,46481.0
2018-05-23 09:50:00,114.0,114.09,113.75,113.75,40469.0,102.2652,102.3459,102.0409,102.0409,40469.0
2018-05-23 09:55:00,113.77,113.88,113.44,113.44,63423.0,102.0589,102.1575,101.7628,101.7628,63423.0
2018-05-23 10:00:00,113.46,113.46,113.0,113.27,145996.0,101.7808,101.7808,101.3681,101.6103,145996.0
2018-05-23 10:05:00,113.27,113.77,113.01,113.67,156079.0,101.6103,102.0589,101.3771,101.9692,156079.0
2018-05-23 10:10:00,113.72,113.99,113.59,113.92,93260.0,102.014,102.2562,101.8974,102.1934,93260.0
2018-05-23 10:15:00,113.94,113.98,113.8,113.98,56812.0,102.2114,102.2472,102.0858,102.2472,56812.0
2018-05-23 10:20:00,113.98,113.98,113.59,113.63,55650.0,102.2472,102.2472,101.8974,101.9333,55650.0
2018-05-23 10:25:00,113.66,113.67,113.33,113.59,36401.0,101.9602,101.9692,101.6642,101.8974,36401.0
2018-05-23 10:30:00,113.64,113.74,113.47,113.69,45043.0,101.9422,102.032,101.7897,101.9871,45043.0
2018-05-23 10:35:00,113.59,113.69,113.41,113.44,30755.0,101.8974,101.9871,101.7359,101.7628,30755.0
2018-05-23 10:40:00,113.43,113.61,113.34,113.34,55518.0,101.7539,101.9153,101.6731,101.6731,55518.0
2018-05-23 10:45:00,113.35,113.49,113.27,113.34,51915.0,101.6821,101.8077,101.6103,101.6731,51915.0
2018-05-23 10:50:00,113.35,113.5,113.01,113.01,72846.0,101.6821,101.8167,101.3771,101.3771,72846.0
2018-05-23 10:55:00,113.01,113.51,113.01,113.35,82736.0,101.3771,101.8256,101.3771,101.6821,82736.0
2018-05-23 11:00:00,113.41,113.43,113.19,113.22,45974.0,101.7359,101.7539,101.5386,101.5655,45974.0
2018-05-23 11:05:00,113.19,113.21,113.03,113.11,92970.0,101.5386,101.5565,101.395,101.4668,92970.0
2018-05-23 11:10:00,113.11,113.13,112.68,112.78,76705.0,101.4668,101.4847,101.0811,101.1708,76705.0
2018-05-23 11:15:00,112.86,113.17,112.81,113.05,33271.0,101.2425,101.5206,101.1977,101.413,33271.0
2018-05-23 11:20:00,113.05,113.17,112.92,113.16,33601.0,101.413,101.5206,101.2964,101.5117,33601.0
2018-05-23 11:25:00,113.17,113.4,113.14,113.2,61819.0,101.5206,101.727,101.4937,101.5475,61819.0
2018-05-23 11:30:00,113.2,113.3,113.16,113.23,33022.0,101.5475,101.6372,101.5117,101.5745,33022.0
2018-05-23 11:35:00,113.29,113.31,113.06,113.26,76328.0,101.6283,101.6462,101.422,101.6014,76328.0
2018-05-23 11:40:00,113.26,113.33,113.15,113.2,56094.0,101.6014,101.6642,101.5027,101.5475,56094.0
2018-05-23 11:45:00,113.2,113.2,113.0,113.1,68172.0,101.5475,101.5475,101.3681,101.4578,68172.0
2018-05-23 11:50:00,113.1,113.17,112.79,112.83,69904.0,101.4578,101.5206,101.1797,101.2156,69904.0
2018-05-23 11:55:00,112.83,112.86,112.55,112.57,121293.0,101.2156,101.2425,100.9644,100.9824,121293.0
2018-05-23 12:00:00,112.63,112.68,112.32,112.54,64908.0,101.0362,101.0811,100.7581,100.9555,64908.0
2018-05-23 12:05:00,112.53,112.59,112.5,112.55,54861.0,100.9465,101.0003,100.9196,100.9644,54861.0
2018-05-23 12:10:00,112.53,112.92,112.49,112.8,71347.0,100.9465,101.2964,100.9106,101.1887,71347.0
2018-05-23 12:15:00,112.83,112.83,112.26,112.26,38874.0,101.2156,101.2156,100.7043,100.7043,38874.0
2018-05-23 12:20:00,112.25,112.33,112.09,112.26,61278.0,100.6953,100.7671,100.5518,100.7043,61278.0
2018-05-23 12:25:00,112.23,112.26,111.91,111.93,17923.0,100.6774,100.7043,100.3903,100.4083,17923.0
2018-05-23 12:30:00,111.9,112.19,111.89,112.1,59337.0,100.3814,100.6415,100.3724,100.5608,59337.0
2018-05-23 12:35:00,112.13,112.39,111.97,112.39,26169.0,100.5877,100.8209,100.4442,100.8209,26169.0
2018-05-23 12:40:00,112.33,112.4,112.16,112.37,22568.0,100.7671,100.8299,100.6146,100.803,22568.0
2018-05-23 12:45:00,112.37,112.42,112.26,112.34,24686.0,100.803,100.8478,100.7043,100.7761,24686.0
2018-05-23 12:50:00,112.34,112.4,112.26,112.28,21270.0,100.7761,100.8299,100.7043,100.7222,21270.0
2018-05-23 12:55:00,112.34,112.88,112.31,112.8,26113.0,100.7761,101.2605,100.7492,101.1887,26113.0
2018-05-23 13:00:00,112.81,112.98,112.57,112.79,16695.0,101.1977,101.3502,100.9824,101.1797,16695.0
2018-05-23 13:05:00,112.69,112.81,112.53,112.53,12658.0,101.09,101.1977,100.9465,100.9465,12658.0
2018-05-23 13:10:00,112.5,112.55,112.45,112.46,23400.0,100.9196,100.9644,100.8747,100.8837,23400.0
2018-05-23 13:15:00,112.48,112.7,112.46,112.61,21284.0,100.9017,101.099,100.8837,101.0183,21284.0
2018-05-23 13:20:00,112.64,112.84,112.45,112.84,74388.0,101.0452,101.2246,100.8747,101.2246,74388.0
2018-05-23 13:25:00,112.85,113.07,112.7,112.79,31459.0,101.2336,101.4309,101.099,101.1797,31459.0
2018-05-23 13:30:00,112.8,112.98,112.72,112.75,8359.0,101.1887,101.3502,101.117,101.1439,8359.0
2018-05-23 13:35:00,112.69,112.89,112.61,112.75,6943.0,101.09,101.2695,101.0183,101.1439,6943.0
2018-05-23 13:40:00,112.78,112.86,112.74,112.81,17944.0,101.1708,101.2425,101.1349,101.1977,17944.0
2018-05-23 13:45:00,112.81,112.81,112.6,112.63,5793.0,101.1977,101.1977,101.0093,101.0362,5793.0
2018-05-23 13:50:00,112.63,112.63,112.32,112.49,32879.0,101.0362,101.0362,100.7581,100.9106,32879.0
2018-05-23 13:55:00,112.51,112.53,111.94,111.96,170001.0,100.9286,100.9465,100.4172,100.4352,170001.0
2018-05-23 14:00:00,111.95,112.28,111.94,112.22,45261.0,100.4262,100.7222,100.4172,100.6684,45261.0
2018-05-23 14:05:00,112.17,112.68,112.17,112.43,28343.0,100.6236,101.0811,100.6236,100.8568,28343.0
2018-05-23 14:10:00,112.43,112.62,112.39,112.61,38099.0,100.8568,101.0272,100.8209,101.0183,38099.0
2018-05-23 14:15:00,112.62,112.68,112.45,112.68,34190.0,101.0272,101.0811,100.8747,101.0811,34190.0
2018-05-23 14:20:00,112.68,112.88,112.65,112.73,26246.0,101.0811,101.2605,101.0542,101.1259,26246.0
2018-05-23 14:25:00,112.73,112.8,112.62,112.75,19347.0,101.1259,101.1887,101.0272,101.1439,19347.0
2018-05-23 14:30:00,112.7,112.79,112.42,112.67,25492.0,101.099,101.1797,100.8478,101.0721,25492.0
2018-05-23 14:35:00,112.7,112.71,112.53,112.57,16493.0,101.099,101.108,100.9465,100.9824,16493.0
2018-05-23 14:40:00,112.59,112.67,112.42,112.63,11111.0,101.0003,101.0721,100.8478,101.0362,11111.0
2018-05-23 14:45:00,112.53,112.56,112.39,112.48,27387.0,100.9465,100.9734,100.8209,100.9017,27387.0
2018-05-23 14:50:00,112.44,112.52,112.41,112.5,12154.0,100.8658,100.9375,100.8389,100.9196,12154.0
2018-05-23 14:55:00,112.5,112.5,112.16,112.31,35380.0,100.9196,100.9196,100.6146,100.7492,35380.0
2018-05-23 15:00:00,112.38,112.58,112.35,112.44,23966.0,100.8119,100.9914,100.785,100.8658,23966.0
2018-05-23 15:05:00,112.42,113.15,112.42,112.76,96229.0,100.8478,101.5027,100.8478,101.1528,96229.0
2018-05-23 15:10:00,112.78,112.87,112.61,112.75,37914.0,101.1708,101.2515,101.0183,101.1439,37914.0
2018-05-23 15:15:00,112.75,112.78,112.52,112.52,20246.0,101.1439,101.1708,100.9375,100.9375,20246.0
2018-05-23 15:20:00,112.52,112.68,112.51,112.51,17540.0,100.9375,101.0811,100.9286,100.9286,17540.0
2018-05-23 15:25:00,112.58,112.66,112.52,112.65,16719.0,100.9914,101.0631,100.9375,101.0542,16719.0
2018-05-23 15:30:00,112.65,112.92,112.65,112.67,21066.0,101.0542,101.2964,101.0542,101.0721,21066.0
2018-05-23 15:35:00,112.7,112.97,112.66,112.8,24238.0,101.099,101.3412,101.0631,101.1887,24238.0
2018-05-23 15:40:00,112.76,112.83,112.67,112.74,20183.0,101.1528,101.2156,101.0721,101.1349,20183.0
2018-05-23 15:45:00,112.78,112.81,112.67,112.7,47705.0,101.1708,101.1977,101.0721,101.099,47705.0
2018-05-23 15:50:00,112.67,112.73,112.58,112.73,72079.0,101.0721,101.1259,100.9914,101.1259,72079.0
2018-05-23 15:55:00,112.73,112.74,112.45,112.55,213869.0,101.1259,101.1349,100.8747,100.9644,213869.0
2018-05-24 09:30:00,113.0,113.15,112.75,113.15,67932.0,101.3681,101.5027,101.1439,101.5027,67932.0
2018-05-24 09:35:00,113.2,113.24,113.1,113.24,67021.0,101.5475,101.5834,101.4578,101.5834,67021.0
2018-05-24 09:40:00,113.21,113.21,112.29,112.39,121088.0,101.5565,101.5565,100.7312,100.8209,121088.0
2018-05-24 09:45:00,112.45,112.51,111.01,111.78,306516.0,100.8747,100.9286,99.583,100.2737,306516.0
2018-05-24 09:50:00,111.75,111.83,111.52,111.53,75386.0,100.2468,100.3186,100.0405,100.0494,75386.0
2018-05-24 09:55:00,111.6,111.67,111.34,111.49,117915.0,100.1122,100.175,99.879,100.0136,117915.0
2018-05-24 10:00:00,111.54,111.7,111.4,111.54,39006.0,100.0584,100.2019,99.9328,100.0584,39006.0
2018-05-24 10:05:00,111.54,111.54,111.11,111.32,59717.0,100.0584,100.0584,99.6727,99.8611,59717.0
2018-05-24 10:10:00,111.32,111.37,110.75,110.78,103247.0,99.8611,99.9059,99.3497,99.3766,103247.0
2018-05-24 10:15:00,110.8,111.27,110.66,110.82,88248.0,99.3946,99.8162,99.269,99.4125,88248.0
2018-05-24 10:20:00,110.93,111.0,110.6,110.98,46046.0,99.5112,99.574,99.2152,99.5561,46046.0
2018-05-24 10:25:00,110.97,111.2,110.9,111.16,44254.0,99.5471,99.7534,99.4843,99.7175,44254.0
2018-05-24 10:30:00,111.13,111.16,110.6,111.0,84321.0,99.6906,99.7175,99.2152,99.574,84321.0
2018-05-24 10:35:00,111.0,111.16,110.89,111.01,87113.0,99.574,99.7175,99.4753,99.583,87113.0
2018-05-24 10:40:00,111.01,111.01,110.71,110.77,45838.0,99.583,99.583,99.3139,99.3677,45838.0
2018-05-24 10:45:00,110.77,110.77,110.25,110.31,52173.0,99.3677,99.3677,98.9012,98.955,52173.0
2018-05-24 10:50:00,110.38,110.69,110.38,110.44,65453.0,99.0178,99.2959,99.0178,99.0716,65453.0
2018-05-24 10:55:00,110.41,110.48,109.86,110.18,83926.0,99.0447,99.1075,98.5513,98.8384,83926.0
2018-05-24 11:00:00,110.11,110.21,109.89,109.9,79414.0,98.7756,98.8653,98.5783,98.5872,79414.0
2018-05-24 11:05:00,109.9,110.13,109.77,110.04,106070.0,98.5872,98.7936,98.4706,98.7128,106070.0
2018-05-24 11:10:00,110.07,110.27,110.06,110.1,39160.0,98.7397,98.9191,98.7308,98.7666,39160.0
2018-05-24 11:15:00,110.09,110.99,110.05,110.75,36347.0,98.7577,99.565,98.7218,99.3497,36347.0
2018-05-24 11:20:00,110.74,110.83,110.49,110.8,20233.0,99.3408,99.4215,99.1165,99.3946,20233.0
2018-05-24 11:25:00,110.75,110.85,110.55,110.62,68953.0,99.3497,99.4394,99.1703,99.2331,68953.0
2018-05-24 11:30:00,110.61,111.12,110.61,111.0,31546.0,99.2241,99.6816,99.2241,99.574,31546.0
2018-05-24 11:35:00,110.92,110.97,110.53,110.73,30984.0,99.5022,99.5471,99.1524,99.3318,30984.0
2018-05-24 11:40:00,110.74,110.9,110.71,110.84,21416.0,99.3408,99.4843,99.3139,99.4305,21416.0
2018-05-24 11:45:00,110.86,111.08,110.82,110.94,65195.0,99.4484,99.6458,99.4125,99.5202,65195.0
2018-05-24 11:50:00,110.94,110.99,110.85,110.93,11227.0,99.5202,99.565,99.4394,99.5112,11227.0
2018-05-24 11:55:00,111.0,111.04,110.9,111.0,49957.0,99.574,99.6099,99.4843,99.574,49957.0
2018-05-24 12:00:00,110.95,111.03,110.91,110.95,23470.0,99.5291,99.6009,99.4933,99.5291,23470.0
2018-05-24 12:05:00,110.95,111.04,110.92,110.95,20109.0,99.5291,99.6099,99.5022,99.5291,20109.0
2018-05-24 12:10:00,110.98,111.26,110.92,111.21,36142.0,99.5561,99.8072,99.5022,99.7624,36142.0
2018-05-24 12:15:00,111.27,111.67,111.1,111.66,64884.0,99.8162,100.175,99.6637,100.1661,64884.0
2018-05-24 12:20:00,111.62,111.81,111.49,111.69,104129.0,100.1302,100.3006,100.0136,100.193,104129.0
2018-05-24 12:25:00,111.73,112.19,111.61,111.91,60089.0,100.2289,100.6415,100.1212,100.3903,60089.0
2018-05-24 12:30:00,111.92,112.05,111.71,112.02,17610.0,100.3993,100.5159,100.2109,100.489,17610.0
2018-05-24 12:35:00,112.02,112.1,111.62,111.77,26496.0,100.489,100.5608,100.1302,100.2647,26496.0
2018-05-24 12:40:00,111.81,111.92,111.54,111.56,46534.0,100.3006,100.3993,100.0584,100.0764,46534.0
2018-05-24 12:45:00,111.6,111.92,111.56,111.79,19053.0,100.1122,100.3993,100.0764,100.2827,19053.0
2018-05-24 12:50:00,111.86,111.87,111.74,111.76,10224.0,100.3455,100.3544,100.2378,100.2558,10224.0
2018-05-24 12:55:00,111.83,111.87,111.67,111.7,9100.0,100.3186,100.3544,100.175,100.2019,9100.0
2018-05-24 13:00:00,111.65,111.83,111.64,111.65,15646.0,100.1571,100.3186,100.1481,100.1571,15646.0
2018-05-24 13:05:00,111.74,111.95,111.64,111.84,8070.0,100.2378,100.4262,100.1481,100.3275,8070.0
2018-05-24 13:10:00,111.79,111.88,111.62,111.78,9505.0,100.2827,100.3634,100.1302,100.2737,9505.0
2018-05-24 13:15:00,111.75,111.77,111.63,111.64,9978.0,100.2468,100.2647,100.1392,100.1481,9978.0
2018-05-24 13:20:00,111.74,111.76,111.5,111.53,14037.0,100.2378,100.2558,100.0225,100.0494,14037.0
2018-05-24 13:25:00,111.57,111.58,111.5,111.58,10416.0,100.0853,100.0943,100.0225,100.0943,10416.0
2018-05-24 13:30:00,111.57,111.78,111.51,111.54,16720.0,100.0853,100.2737,100.0315,100.0584,16720.0
2018-05-24 13:35:00,111.62,111.69,111.49,111.55,28970.0,100.1302,100.193,100.0136,100.0674,28970.0
2018-05-24 13:40:00,111.6,111.6,111.44,111.54,9614.0,100.1122,100.1122,99.9687,100.0584,9614.0
2018-05-24 13:45:00,111.56,111.82,111.56,111.65,9680.0,100.0764,100.3096,100.0764,100.1571,9680.0
2018-05-24 13:50:00,111.76,111.88,111.61,111.61,13330.0,100.2558,100.3634,100.1212,100.1212,13330.0
2018-05-24 13:55:00,111.61,111.73,111.59,111.59,15125.0,100.1212,100.2289,100.1033,100.1033,15125.0
2018-05-24 14:00:00,111.59,111.65,111.44,111.49,27325.0,100.1033,100.1571,99.9687,100.0136,27325.0
2018-05-24 14:05:00,111.51,111.76,111.51,111.55,13474.0,100.0315,100.2558,100.0315,100.0674,13474.0
2018-05-24 14:10:00,111.55,111.64,111.48,111.6,10340.0,100.0674,100.1481,100.0046,100.1122,10340.0
2018-05-24 14:15:00,111.65,111.75,111.51,111.51,6142.0,100.1571,100.2468,100.0315,100.0315,6142.0
2018-05-24 14:20:00,111.52,111.56,111.45,111.52,25667.0,100.0405,100.0764,99.9777,100.0405,25667.0
2018-05-24 14:25:00,111.55,111.67,111.51,111.55,17201.0,100.0674,100.175,100.0315,100.0674,17201.0
2018-05-24 14:30:00,111.54,111.54,111.41,111.5,24022.0,100.0584,100.0584,99.9418,100.0225,24022.0
2018-05-24 14:35:00,111.46,111.51,111.46,111.51,7131.0,99.9867,100.0315,99.9867,100.0315,7131.0
2018-05-24 14:40:00,111.5,111.55,111.43,111.47,26935.0,100.0225,100.0674,99.9597,99.9956,26935.0
2018-05-24 14:45:00,111.45,111.5,111.39,111.42,29081.0,99.9777,100.0225,99.9239,99.9508,29081.0
2018-05-24 14:50:00,111.44,111.58,111.44,111.48,13793.0,99.9687,100.0943,99.9687,100.0046,13793.0
2018-05-24 14:55:00,111.45,111.62,111.4,111.46,14227.0,99.9777,100.1302,99.9328,99.9867,14227.0
2018-05-24 15:00:00,111.49,111.49,111.4,111.4,8650.0,100.0136,100.0136,99.9328,99.9328,8650.0
2018-05-24 15:05:00,111.4,111.44,111.3,111.41,28369.0,99.9328,99.9687,99.8431,99.9418,28369.0
2018-05-24 15:10:00,111.43,111.62,111.41,111.53,31919.0,99.9597,100.1302,99.9418,100.0494,31919.0
2018-05-24 15:15:00,111.53,111.64,111.53,111.62,18117.0,100.0494,100.1481,100.0494,100.1302,18117.0
2018-05-24 15:20:00,111.61,111.76,111.6,111.66,46454.0,100.1212,100.2558,100.1122,100.1661,46454.0
2018-05-24 15:25:00,111.66,111.68,111.52,111.52,16684.0,100.1661,100.184,100.0405,100.0405,16684.0
2018-05-24 15:30:00,111.52,111.59,111.42,111.59,19706.0,100.0405,100.1033,99.9508,100.1033,19706.0
2018-05-24 15:35:00,111.57,111.73,111.55,111.62,23098.0,100.0853,100.2289,100.0674,100.1302,23098.0
2018-05-24 15:40:00,111.6,111.64,111.39,111.41,37803.0,100.1122,100.1481,99.9239,99.9418,37803.0
2018-05-24 15:45:00,111.42,111.59,111.24,111.28,77837.0,99.9508,100.1033,99.7893,99.8252,77837.0
2018-05-24 15:50:00,111.25,111.38,111.2,111.29,47968.0,99.7983,99.9149,99.7534,99.8341,47968.0
2018-05-24 15:55:00,111.29,111.54,111.28,111.44,114300.0,99.8341,100.0584,99.8252,99.9687,114300.0
2018-05-25 09:30:00,111.48,112.0,111.36,111.7,67024.0,100.0046,100.4711,99.8969,100.2019,67024.0
2018-05-25 09:35:00,111.67,111.73,111.37,111.55,34640.0,100.175,100.2289,99.9059,100.0674,34640.0
2018-05-25 09:40:00,111.58,111.69,111.46,111.62,56847.0,100.0943,100.193,99.9867,100.1302,56847.0
2018-05-25 09:45:00,111.65,112.0,111.61,111.99,71616.0,100.1571,100.4711,100.1212,100.4621,71616.0
2018-05-25 09:50:00,111.96,112.05,111.86,112.05,39605.0,100.4352,100.5159,100.3455,100.5159,39605.0
2018-05-25 09:55:00,112.05,112.2,112.03,112.11,38347.0,100.5159,100.6505,100.498,100.5697,38347.0
2018-05-25 10:00:00,112.05,112.19,111.89,112.19,39420.0,100.5159,100.6415,100.3724,100.6415,39420.0
2018-05-25 10:05:00,112.19,112.53,112.14,112.46,95816.0,100.6415,100.9465,100.5967,100.8837,95816.0
2018-05-25 10:10:00,112.49,112.82,112.39,112.82,111998.0,100.9106,101.2067,100.8209,101.2067,111998.0
2018-05-25 10:15:00,112.81,112.84,112.58,112.72,63091.0,101.1977,101.2246,100.9914,101.117,63091.0
2018-05-25 10:20:00,112.72,113.83,112.61,113.62,224028.0,101.117,102.1127,101.0183,101.9243,224028.0
2018-05-25 10:25:00,113.59,115.28,113.49,114.44,583116.0,101.8974,103.4134,101.8077,102.6599,583116.0
2018-05-25 10:30:00,114.46,114.63,113.64,113.85,133343.0,102.6778,102.8303,101.9422,102.1306,133343.0
2018-05-25 10:35:00,113.96,114.2,113.72,113.98,154559.0,102.2293,102.4446,102.014,102.2472,154559.0
2018-05-25 10:40:00,114.03,114.25,113.88,114.16,103631.0,102.2921,102.4895,102.1575,102.4087,103631.0
2018-05-25 10:45:00,114.23,114.3,114.12,114.29,70179.0,102.4715,102.5343,102.3728,102.5253,70179.0
2018-05-25 10:50:00,114.28,114.5,114.12,114.42,47999.0,102.5164,102.7137,102.3728,102.642,47999.0
2018-05-25 10:55:00,114.48,114.85,114.43,114.72,53117.0,102.6958,103.0277,102.6509,102.9111,53117.0
2018-05-25 11:00:00,114.71,115.01,114.71,114.95,69353.0,102.9021,103.1712,102.9021,103.1174,69353.0
2018-05-25 11:05:00,114.95,115.03,114.69,114.8,57045.0,103.1174,103.1892,102.8842,102.9828,57045.0
2018-05-25 11:10:00,114.71,115.15,114.7,115.07,42885.0,102.9021,103.2968,102.8931,103.225,42885.0
2018-05-25 11:15:00,115.13,115.2,114.87,114.97,60777.0,103.2789,103.3417,103.0456,103.1353,60777.0
2018-05-25 11:20:00,115.01,115.14,114.82,114.98,30506.0,103.1712,103.2878,103.0008,103.1443,30506.0
2018-05-25 11:25:00,114.98,115.01,114.41,114.41,43703.0,103.1443,103.1712,102.633,102.633,43703.0
2018-05-25 11:30:00,114.45,114.77,114.38,114.69,40298.0,102.6689,102.9559,102.6061,102.8842,40298.0
2018-05-25 11:35:00,114.57,114.92,114.55,114.92,18185.0,102.7765,103.0905,102.7586,103.0905,18185.0
2018-05-25 11:40:00,114.86,114.98,114.81,114.82,16672.0,103.0367,103.1443,102.9918,103.0008,16672.0
2018-05-25 11:45:00,114.77,114.9,114.6,114.83,28719.0,102.9559,103.0725,102.8034,103.0098,28719.0
2018-05-25 11:50:00,114.79,114.79,114.37,114.5,39302.0,102.9739,102.9739,102.5971,102.7137,39302.0
2018-05-25 11:55:00,114.44,114.5,114.17,114.21,72706.0,102.6599,102.7137,102.4177,102.4536,72706.0
2018-05-25 12:00:00,114.21,114.41,113.04,113.45,115711.0,102.4536,102.633,101.404,101.7718,115711.0
2018-05-25 12:05:00,113.39,114.61,113.36,113.96,104461.0,101.718,102.8124,101.6911,102.2293,104461.0
2018-05-25 12:10:00,113.98,114.1,113.35,114.04,81808.0,102.2472,102.3549,101.6821,102.3011,81808.0
2018-05-25 12:15:00,113.89,114.16,113.67,114.16,38307.0,102.1665,102.4087,101.9692,102.4087,38307.0
2018-05-25 12:20:00,114.05,115.25,113.99,114.79,323900.0,102.31,103.3865,102.2562,102.9739,323900.0
2018-05-25 12:25:00,114.9,114.9,114.18,114.61,74192.0,103.0725,103.0725,102.4267,102.8124,74192.0
2018-05-25 12:30:00,114.63,115.5,114.33,114.79,188943.0,102.8303,103.6108,102.5612,102.9739,188943.0
2018-05-25 12:35:00,114.85,114.98,114.15,114.7,72530.0,103.0277,103.1443,102.3998,102.8931,72530.0
2018-05-25 12:40:00,114.67,114.76,114.0,114.63,86911.0,102.8662,102.947,102.2652,102.8303,86911.0
2018-05-25 12:45:00,114.64,115.22,114.61,115.13,82150.0,102.8393,103.3596,102.8124,103.2789,82150.0
2018-05-25 12:50:00,115.15,115.16,114.64,115.0,55636.0,103.2968,103.3058,102.8393,103.1623,55636.0
2018-05-25 12:55:00,115.0,115.03,114.67,114.96,29580.0,103.1623,103.1892,102.8662,103.1264,29580.0
2018-05-25 13:00:00,114.93,115.1,114.79,115.04,73016.0,103.0995,103.252,102.9739,103.1981,73016.0
2018-05-25 13:05:00,115.03,115.35,114.95,115.23,104813.0,103.1892,103.4762,103.1174,103.3686,104813.0
2018-05-25 13:10:00,115.23,115.43,115.21,115.37,93570.0,103.3686,103.548,103.3506,103.4942,93570.0
2018-05-25 13:15:00,115.38,115.67,115.37,115.6,71735.0,103.5031,103.7633,103.4942,103.7005,71735.0
2018-05-25 13:20:00,115.6,115.61,115.45,115.5,44277.0,103.7005,103.7095,103.5659,103.6108,44277.0
2018-05-25 13:25:00,115.49,116.65,115.44,116.41,595925.0,103.6018,104.6424,103.557,104.4271,595925.0
2018-05-25 13:30:00,116.35,117.0,116.32,116.9,306285.0,104.3733,104.9564,104.3464,104.8667,306285.0
2018-05-25 13:35:00,116.92,117.0,116.33,116.54,168084.0,104.8846,104.9564,104.3553,104.5437,168084.0
2018-05-25 13:40:00,116.57,116.69,115.98,116.11,105831.0,104.5706,104.6783,104.0414,104.158,105831.0
2018-05-25 13:45:00,116.13,116.5,116.03,116.34,139272.0,104.1759,104.5078,104.0862,104.3643,139272.0
2018-05-25 13:50:00,116.38,116.54,116.28,116.44,78156.0,104.4002,104.5437,104.3105,104.454,78156.0
2018-05-25 13:55:00,116.5,116.5,116.0,116.15,105876.0,104.5078,104.5078,104.0593,104.1939,105876.0
2018-05-25 14:00:00,116.08,116.37,115.9,116.28,99938.0,104.1311,104.3912,103.9696,104.3105,99938.0
2018-05-25 14:05:00,116.24,116.68,116.24,116.68,74311.0,104.2746,104.6693,104.2746,104.6693,74311.0
2018-05-25 14:10:00,116.63,116.75,116.51,116.56,23989.0,104.6245,104.7321,104.5168,104.5617,23989.0
2018-05-25 14:15:00,116.6,116.94,116.56,116.74,43526.0,104.5976,104.9026,104.5617,104.7231,43526.0
2018-05-25 14:20:00,116.74,116.9,116.74,116.77,34074.0,104.7231,104.8667,104.7231,104.7501,34074.0
2018-05-25 14:25:00,116.79,116.8,116.49,116.56,57540.0,104.768,104.777,104.4989,104.5617,57540.0
2018-05-25 14:30:00,116.49,116.58,116.45,116.5,55843.0,104.4989,104.5796,104.463,104.5078,55843.0
2018-05-25 14:35:00,116.49,116.57,116.4,116.5,132439.0,104.4989,104.5706,104.4181,104.5078,132439.0
2018-05-25 14:40:00,116.5,116.58,116.47,116.58,23982.0,104.5078,104.5796,104.4809,104.5796,23982.0
2018-05-25 14:45:00,116.52,116.89,116.52,116.7,51943.0,104.5258,104.8577,104.5258,104.6873,51943.0
2018-05-25 14:50:00,116.66,116.66,116.35,116.43,55870.0,104.6514,104.6514,104.3733,104.4451,55870.0
2018-05-25 14:55:00,116.4,116.53,116.27,116.52,84561.0,104.4181,104.5348,104.3015,104.5258,84561.0
2018-05-25 15:00:00,116.48,116.53,116.41,116.47,58865.0,104.4899,104.5348,104.4271,104.4809,58865.0
2018-05-25 15:05:00,116.44,116.51,116.36,116.42,130746.0,104.454,104.5168,104.3823,104.4361,130746.0
2018-05-25 15:10:00,116.42,116.47,116.34,116.4,83966.0,104.4361,104.4809,104.3643,104.4181,83966.0
2018-05-25 15:15:00,116.41,116.92,116.39,116.68,172555.0,104.4271,104.8846,104.4092,104.6693,172555.0
2018-05-25 15:20:00,116.69,117.03,116.68,117.0,299567.0,104.6783,104.9833,104.6693,104.9564,299567.0
2018-05-25 15:25:00,116.99,117.0,116.4,116.51,200978.0,104.9474,104.9564,104.4181,104.5168,200978.0
2018-05-25 15:30:00,116.53,116.54,116.25,116.44,70220.0,104.5348,104.5437,104.2836,104.454,70220.0
2018-05-25 15:35:00,116.44,116.65,116.37,116.65,67690.0,104.454,104.6424,104.3912,104.6424,67690.0
2018-05-25 15:40:00,116.65,116.71,116.58,116.68,85158.0,104.6424,104.6962,104.5796,104.6693,85158.0
2018-05-25 15:45:00,116.67,116.7,116.41,116.44,93231.0,104.6603,104.6873,104.4271,104.454,93231.0
2018-05-25 15:50:00,116.45,116.77,116.42,116.73,232249.0,104.463,104.7501,104.4361,104.7142,232249.0
2018-05-25 15:55:00,116.75,116.88,116.47,116.76,398308.0,104.7321,104.8487,104.4809,104.7411,398308.0
2018-05-29 09:30:00,119.0,119.11,118.31,118.61,544069.0,106.7505,106.8492,106.1315,106.4007,544069.0
2018-05-29 09:35:00,118.61,118.8,117.82,118.32,236582.0,106.4007,106.5711,105.692,106.1405,236582.0
2018-05-29 09:40:00,118.31,118.65,118.09,118.28,270716.0,106.1315,106.4365,105.9342,106.1046,270716.0
2018-05-29 09:45:00,118.22,118.3,117.4,117.48,260720.0,106.0508,106.1226,105.3152,105.387,260720.0
2018-05-29 09:50:00,117.46,117.96,117.16,117.95,327643.0,105.369,105.8176,105.0999,105.8086,327643.0
2018-05-29 09:55:00,117.92,118.0,117.12,117.25,348503.0,105.7817,105.8534,105.064,105.1806,348503.0
2018-05-29 10:00:00,117.24,117.59,116.8,117.15,238796.0,105.1717,105.4856,104.777,105.0909,238796.0
2018-05-29 10:05:00,117.09,117.32,116.6,116.79,206304.0,105.0371,105.2434,104.5976,104.768,206304.0
2018-05-29 10:10:00,116.82,117.46,116.66,117.23,265764.0,104.7949,105.369,104.6514,105.1627,265764.0
2018-05-29 10:15:00,117.23,117.24,116.9,117.0,151040.0,105.1627,105.1717,104.8667,104.9564,151040.0
2018-05-29 10:20:00,116.96,117.0,116.59,116.8,99869.0,104.9205,104.9564,104.5886,104.777,99869.0
2018-05-29 10:25:00,116.8,116.97,116.61,116.83,110653.0,104.777,104.9295,104.6065,104.8039,110653.0
2018-05-29 10:30:00,116.83,116.83,115.78,116.34,360780.0,104.8039,104.8039,103.862,104.3643,360780.0
2018-05-29 10:35:00,116.26,117.06,116.25,116.86,150183.0,104.2926,105.0102,104.2836,104.8308,150183.0
2018-05-29 10:40:00,116.88,117.03,116.42,116.87,130655.0,104.8487,104.9833,104.4361,104.8398,130655.0
2018-05-29 10:45:00,116.91,116.99,116.6,116.91,179496.0,104.8756,104.9474,104.5976,104.8756,179496.0
2018-05-29 10:50:00,116.86,116.99,116.8,116.88,147048.0,104.8308,104.9474,104.777,104.8487,147048.0
2018-05-29 10:55:00,116.84,116.99,116.63,116.97,176934.0,104.8129,104.9474,104.6245,104.9295,176934.0
2018-05-29 11:00:00,116.97,117.28,116.87,117.0,138219.0,104.9295,105.2076,104.8398,104.9564,138219.0
2018-05-29 11:05:00,116.97,117.02,116.31,116.58,171523.0,104.9295,104.9743,104.3374,104.5796,171523.0
2018-05-29 11:10:00,116.59,116.91,116.56,116.85,38749.0,104.5886,104.8756,104.5617,104.8218,38749.0
2018-05-29 11:15:00,116.78,117.39,116.65,117.17,49116.0,104.759,105.3062,104.6424,105.1089,49116.0
2018-05-29 11:20:00,117.2,117.33,116.91,117.14,32202.0,105.1358,105.2524,104.8756,105.082,32202.0
2018-05-29 11:25:00,117.1,117.42,117.03,117.34,62489.0,105.0461,105.3331,104.9833,105.2614,62489.0
2018-05-29 11:30:00,117.43,117.6,117.2,117.35,34957.0,105.3421,105.4946,105.1358,105.2704,34957.0
2018-05-29 11:35:00,117.36,117.52,116.36,116.52,241332.0,105.2793,105.4229,104.3823,104.5258,241332.0
2018-05-29 11:40:00,116.5,116.69,115.18,116.37,294843.0,104.5078,104.6783,103.3237,104.3912,294843.0
2018-05-29 11:45:00,116.45,116.78,116.35,116.74,114843.0,104.463,104.759,104.3733,104.7231,114843.0
2018-05-29 11:50:00,116.74,116.74,116.21,116.23,100334.0,104.7231,104.7231,104.2477,104.2656,100334.0
2018-05-29 11:55:00,116.26,116.5,116.05,116.38,44851.0,104.2926,104.5078,104.1042,104.4002,44851.0
2018-05-29 12:00:00,116.3,116.37,115.9,116.06,51869.0,104.3284,104.3912,103.9696,104.1131,51869.0
2018-05-29 12:05:00,116.05,116.43,115.85,116.4,61630.0,104.1042,104.4451,103.9248,104.4181,61630.0
2018-05-29 12:10:00,116.41,116.6,116.0,116.25,106705.0,104.4271,104.5976,104.0593,104.2836,106705.0
2018-05-29 12:15:00,116.14,116.38,116.02,116.36,24238.0,104.1849,104.4002,104.0773,104.3823,24238.0
2018-05-29 12:20:00,116.35,116.52,116.3,116.45,60785.0,104.3733,104.5258,104.3284,104.463,60785.0
2018-05-29 12:25:00,116.48,116.74,116.48,116.52,24017.0,104.4899,104.7231,104.4899,104.5258,24017.0
2018-05-29 12:30:00,116.57,117.09,116.57,116.83,70776.0,104.5706,105.0371,104.5706,104.8039,70776.0
2018-05-29 12:35:00,116.88,116.97,116.72,116.77,36771.0,104.8487,104.9295,104.7052,104.7501,36771.0
2018-05-29 12:40:00,116.77,116.84,116.62,116.84,16909.0,104.7501,104.8129,104.6155,104.8129,16909.0
2018-05-29 12:45:00,116.84,117.05,116.78,117.02,46636.0,104.8129,105.0012,104.759,104.9743,46636.0
2018-05-29 12:50:00,117.05,117.13,116.93,117.06,68491.0,105.0012,105.073,104.8936,105.0102,68491.0
2018-05-29 12:55:00,117.1,117.48,117.08,117.48,26741.0,105.0461,105.387,105.0281,105.387,26741.0
2018-05-29 13:00:00,117.4,117.48,117.26,117.36,47719.0,105.3152,105.387,105.1896,105.2793,47719.0
2018-05-29 13:05:00,117.35,117.35,117.15,117.24,22542.0,105.2704,105.2704,105.0909,105.1717,22542.0
2018-05-29 13:10:00,117.23,117.35,117.13,117.2,19678.0,105.1627,105.2704,105.073,105.1358,19678.0
2018-05-29 13:15:00,117.21,117.31,117.08,117.2,36776.0,105.1448,105.2345,105.0281,105.1358,36776.0
2018-05-29 13:20:00,117.19,117.74,117.06,117.59,67259.0,105.1268,105.6202,105.0102,105.4856,67259.0
2018-05-29 13:25:00,117.6,117.75,117.37,117.64,80135.0,105.4946,105.6292,105.2883,105.5305,80135.0
2018-05-29 13:30:00,117.64,117.64,117.01,117.28,33089.0,105.5305,105.5305,104.9654,105.2076,33089.0
2018-05-29 13:35:00,117.31,117.37,117.1,117.11,19442.0,105.2345,105.2883,105.0461,105.0551,19442.0
2018-05-29 13:40:00,117.11,117.4,116.98,117.4,41889.0,105.0551,105.3152,104.9384,105.3152,41889.0
2018-05-29 13:45:00,117.4,117.5,117.26,117.48,29753.0,105.3152,105.4049,105.1896,105.387,29753.0
2018-05-29 13:50:00,117.48,117.74,117.45,117.65,45826.0,105.387,105.6202,105.3601,105.5395,45826.0
2018-05-29 13:55:00,117.64,117.72,117.49,117.57,30021.0,105.5305,105.6023,105.3959,105.4677,30021.0
2018-05-29 14:00:00,117.51,117.67,117.0,117.14,61076.0,105.4139,105.5574,104.9564,105.082,61076.0
2018-05-29 14:05:00,117.12,117.18,117.03,117.07,36254.0,105.064,105.1179,104.9833,105.0192,36254.0
2018-05-29 14:10:00,117.06,117.4,117.0,117.16,54510.0,105.0102,105.3152,104.9564,105.0999,54510.0
2018-05-29 14:15:00,117.17,117.32,117.08,117.13,17082.0,105.1089,105.2434,105.0281,105.073,17082.0
2018-05-29 14:20:00,117.12,117.43,117.06,117.38,24096.0,105.064,105.3421,105.0102,105.2973,24096.0
2018-05-29 14:25:00,117.36,117.55,117.3,117.47,36577.0,105.2793,105.4498,105.2255,105.378,36577.0
2018-05-29 14:30:00,117.47,117.74,117.47,117.65,61265.0,105.378,105.6202,105.378,105.5395,61265.0
2018-05-29 14:35:00,117.61,117.69,117.43,117.43,37394.0,105.5036,105.5754,105.3421,105.3421,37394.0
2018-05-29 14:40:00,117.45,117.57,117.36,117.37,35617.0,105.3601,105.4677,105.2793,105.2883,35617.0
2018-05-29 14:45:00,117.36,117.41,117.26,117.36,62090.0,105.2793,105.3242,105.1896,105.2793,62090.0
2018-05-29 14:50:00,117.38,117.46,117.13,117.22,157357.0,105.2973,105.369,105.073,105.1537,157357.0
2018-05-29 14:55:00,117.22,117.3,117.15,117.16,39380.0,105.1537,105.2255,105.0909,105.0999,39380.0
2018-05-29 15:00:00,117.14,117.51,117.12,117.3,93974.0,105.082,105.4139,105.064,105.2255,93974.0
2018-05-29 15:05:00,117.3,117.36,116.86,116.9,175021.0,105.2255,105.2793,104.8308,104.8667,175021.0
2018-05-29 15:10:00,116.9,117.1,116.86,116.94,134606.0,104.8667,105.0461,104.8308,104.9026,134606.0
2018-05-29 15:15:00,116.93,117.0,116.9,116.92,52764.0,104.8936,104.9564,104.8667,104.8846,52764.0
2018-05-29 15:20:00,116.9,117.0,116.78,116.84,36576.0,104.8667,104.9564,104.759,104.8129,36576.0
2018-05-29 15:25:00,116.83,117.0,116.75,116.84,31710.0,104.8039,104.9564,104.7321,104.8129,31710.0
2018-05-29 15:30:00,116.82,116.97,116.77,116.87,41509.0,104.7949,104.9295,104.7501,104.8398,41509.0
2018-05-29 15:35:00,116.85,116.94,116.85,116.92,39736.0,104.8218,104.9026,104.8218,104.8846,39736.0
2018-05-29 15:40:00,116.93,117.01,116.78,116.88,72906.0,104.8936,104.9654,104.759,104.8487,72906.0
2018-05-29 15:45:00,116.87,116.93,116.02,116.29,159544.0,104.8398,104.8936,104.0773,104.3195,159544.0
2018-05-29 15:50:00,116.24,116.36,116.0,116.19,136381.0,104.2746,104.3823,104.0593,104.2298,136381.0
2018-05-29 15:55:00,116.2,116.43,116.14,116.35,167229.0,104.2387,104.4451,104.1849,104.3733,167229.0
2018-05-30 09:30:00,114.73,115.0,114.03,114.03,214548.0,102.92,103.1623,102.2921,102.2921,214548.0
2018-05-30 09:35:00,114.07,114.63,113.99,114.48,177547.0,102.328,102.8303,102.2562,102.6958,177547.0
2018-05-30 09:40:00,114.3,114.85,114.3,114.52,140722.0,102.5343,103.0277,102.5343,102.7317,140722.0
2018-05-30 09:45:00,114.58,114.98,114.48,114.8,361068.0,102.7855,103.1443,102.6958,102.9828,361068.0
2018-05-30 09:50:00,114.75,115.23,114.75,114.91,253030.0,102.938,103.3686,102.938,103.0815,253030.0
2018-05-30 09:55:00,114.9,115.27,114.68,115.17,81779.0,103.0725,103.4045,102.8752,103.3148,81779.0
2018-05-30 10:00:00,115.2,115.37,114.91,115.01,213261.0,103.3417,103.4942,103.0815,103.1712,213261.0
2018-05-30 10:05:00,115.17,115.62,115.02,115.39,157004.0,103.3148,103.7184,103.1802,103.5121,157004.0
2018-05-30 10:10:00,115.41,115.49,115.0,115.4,131416.0,103.53,103.6018,103.1623,103.5211,131416.0
2018-05-30 10:15:00,115.32,115.35,115.0,115.03,206396.0,103.4493,103.4762,103.1623,103.1892,206396.0
2018-05-30 10:20:00,115.03,115.17,114.94,115.0,228464.0,103.1892,103.3148,103.1084,103.1623,228464.0
2018-05-30 10:25:00,115.01,115.05,114.85,114.99,150948.0,103.1712,103.2071,103.0277,103.1533,150948.0
2018-05-30 10:30:00,114.94,115.0,114.65,114.71,112365.0,103.1084,103.1623,102.8483,102.9021,112365.0
2018-05-30 10:35:00,114.71,114.8,114.5,114.73,517297.0,102.9021,102.9828,102.7137,102.92,517297.0
2018-05-30 10:40:00,114.73,114.79,114.13,114.6,136508.0,102.92,102.9739,102.3818,102.8034,136508.0
2018-05-30 10:45:00,114.55,114.73,114.4,114.4,202229.0,102.7586,102.92,102.624,102.624,202229.0
2018-05-30 10:50:00,114.42,114.59,114.25,114.41,137609.0,102.642,102.7945,102.4895,102.633,137609.0
2018-05-30 10:55:00,114.39,114.59,114.25,114.5,51212.0,102.615,102.7945,102.4895,102.7137,51212.0
2018-05-30 11:00:00,114.53,114.78,114.34,114.34,84649.0,102.7406,102.9649,102.5702,102.5702,84649.0
2018-05-30 11:05:00,114.34,114.47,114.18,114.29,54662.0,102.5702,102.6868,102.4267,102.5253,54662.0
2018-05-30 11:10:00,114.32,114.45,114.24,114.45,59983.0,102.5523,102.6689,102.4805,102.6689,59983.0
2018-05-30 11:15:00,114.42,114.46,114.18,114.2,57814.0,102.642,102.6778,102.4267,102.4446,57814.0
2018-05-30 11:20:00,114.18,114.31,114.16,114.2,154350.0,102.4267,102.5433,102.4087,102.4446,154350.0
2018-05-30 11:25:00,114.21,114.44,114.18,114.44,96982.0,102.4536,102.6599,102.4267,102.6599,96982.0
2018-05-30 11:30:00,114.38,114.49,114.33,114.42,32932.0,102.6061,102.7048,102.5612,102.642,32932.0
2018-05-30 11:35:00,114.42,114.5,114.34,114.41,27503.0,102.642,102.7137,102.5702,102.633,27503.0
2018-05-30 11:40:00,114.42,114.52,114.38,114.45,8630.0,102.642,102.7317,102.6061,102.6689,8630.0
2018-05-30 11:45:00,114.45,114.48,114.21,114.25,70653.0,102.6689,102.6958,102.4536,102.4895,70653.0
2018-05-30 11:50:00,114.24,114.39,114.23,114.36,10718.0,102.4805,102.615,102.4715,102.5881,10718.0
2018-05-30 11:55:00,114.36,114.66,114.32,114.56,21357.0,102.5881,102.8573,102.5523,102.7675,21357.0
2018-05-30 12:00:00,114.57,114.69,114.55,114.62,16148.0,102.7765,102.8842,102.7586,102.8214,16148.0
2018-05-30 12:05:00,114.68,114.92,114.65,114.68,40341.0,102.8752,103.0905,102.8483,102.8752,40341.0
2018-05-30 12:10:00,114.66,115.0,114.66,114.85,41093.0,102.8573,103.1623,102.8573,103.0277,41093.0
2018-05-30 12:15:00,114.85,114.97,114.83,114.92,124361.0,103.0277,103.1353,103.0098,103.0905,124361.0
2018-05-30 12:20:00,114.95,115.1,114.86,114.95,58193.0,103.1174,103.252,103.0367,103.1174,58193.0
2018-05-30 12:25:00,114.94,114.98,114.82,114.87,26716.0,103.1084,103.1443,103.0008,103.0456,26716.0
2018-05-30 12:30:00,114.87,114.95,114.86,114.9,10639.0,103.0456,103.1174,103.0367,103.0725,10639.0
2018-05-30 12:35:00,114.87,114.98,114.85,114.91,10453.0,103.0456,103.1443,103.0277,103.0815,10453.0
2018-05-30 12:40:00,114.9,115.02,114.75,114.8,71557.0,103.0725,103.1802,102.938,102.9828,71557.0
2018-05-30 12:45:00,114.75,114.76,114.52,114.69,32238.0,102.938,102.947,102.7317,102.8842,32238.0
2018-05-30 12:50:00,114.72,114.84,114.65,114.81,27745.0,102.9111,103.0187,102.8483,102.9918,27745.0
2018-05-30 12:55:00,114.83,115.03,114.75,114.89,56526.0,103.0098,103.1892,102.938,103.0636,56526.0
2018-05-30 13:00:00,114.87,115.04,114.83,114.96,32254.0,103.0456,103.1981,103.0098,103.1264,32254.0
2018-05-30 13:05:00,114.95,115.04,114.85,114.93,245557.0,103.1174,103.1981,103.0277,103.0995,245557.0
2018-05-30 13:10:00,114.95,115.08,114.79,115.0,69431.0,103.1174,103.234,102.9739,103.1623,69431.0
2018-05-30 13:15:00,115.04,115.49,114.97,115.09,107036.0,103.1981,103.6018,103.1353,103.243,107036.0
2018-05-30 13:20:00,115.08,115.18,114.93,115.03,18017.0,103.234,103.3237,103.0995,103.1892,18017.0
2018-05-30 13:25:00,115.04,115.29,115.0,115.14,22056.0,103.1981,103.4224,103.1623,103.2878,22056.0
2018-05-30 13:30:00,115.2,115.26,115.11,115.17,13037.0,103.3417,103.3955,103.2609,103.3148,13037.0
2018-05-30 13:35:00,115.18,115.25,115.13,115.25,24556.0,103.3237,103.3865,103.2789,103.3865,24556.0
2018-05-30 13:40:00,115.31,115.37,115.16,115.25,11017.0,103.4403,103.4942,103.3058,103.3865,11017.0
2018-05-30 13:45:00,115.16,115.25,115.09,115.09,7900.0,103.3058,103.3865,103.243,103.243,7900.0
2018-05-30 13:50:00,115.09,115.34,115.09,115.23,17788.0,103.243,103.4673,103.243,103.3686,17788.0
2018-05-30 13:55:00,115.21,115.6,115.2,115.58,72615.0,103.3506,103.7005,103.3417,103.6826,72615.0
2018-05-30 14:00:00,115.58,115.73,115.49,115.49,22592.0,103.6826,103.8171,103.6018,103.6018,22592.0
2018-05-30 14:05:00,115.52,115.61,115.47,115.47,39825.0,103.6287,103.7095,103.5839,103.5839,39825.0
2018-05-30 14:10:00,115.51,115.58,115.43,115.54,22411.0,103.6198,103.6826,103.548,103.6467,22411.0
2018-05-30 14:15:00,115.54,115.61,115.44,115.47,38178.0,103.6467,103.7095,103.557,103.5839,38178.0
2018-05-30 14:20:00,115.43,115.5,115.31,115.35,32716.0,103.548,103.6108,103.4403,103.4762,32716.0
2018-05-30 14:25:00,115.34,115.49,115.33,115.49,28007.0,103.4673,103.6018,103.4583,103.6018,28007.0
2018-05-30 14:30:00,115.49,115.63,115.43,115.62,21646.0,103.6018,103.7274,103.548,103.7184,21646.0
2018-05-30 14:35:00,115.6,115.76,115.55,115.62,18122.0,103.7005,103.844,103.6556,103.7184,18122.0
2018-05-30 14:40:00,115.61,115.69,115.51,115.57,14999.0,103.7095,103.7812,103.6198,103.6736,14999.0
2018-05-30 14:45:00,115.58,115.75,115.52,115.66,14404.0,103.6826,103.8351,103.6287,103.7543,14404.0
2018-05-30 14:50:00,115.64,115.69,115.58,115.6,7610.0,103.7364,103.7812,103.6826,103.7005,7610.0
2018-05-30 14:55:00,115.6,115.73,115.57,115.73,24467.0,103.7005,103.8171,103.6736,103.8171,24467.0
2018-05-30 15:00:00,115.71,115.82,115.66,115.66,19325.0,103.7992,103.8978,103.7543,103.7543,19325.0
2018-05-30 15:05:00,115.66,115.78,115.65,115.78,25491.0,103.7543,103.862,103.7453,103.862,25491.0
2018-05-30 15:10:00,115.75,116.0,115.69,115.75,53966.0,103.8351,104.0593,103.7812,103.8351,53966.0
2018-05-30 15:15:00,115.77,116.0,115.75,115.82,23135.0,103.853,104.0593,103.8351,103.8978,23135.0
2018-05-30 15:20:00,115.82,115.86,115.74,115.77,51697.0,103.8978,103.9337,103.8261,103.853,51697.0
2018-05-30 15:25:00,115.76,115.9,115.74,115.9,22951.0,103.844,103.9696,103.8261,103.9696,22951.0
2018-05-30 15:30:00,115.91,116.02,115.81,115.84,61745.0,103.9786,104.0773,103.8889,103.9158,61745.0
2018-05-30 15:35:00,115.84,116.02,115.83,115.89,43859.0,103.9158,104.0773,103.9068,103.9606,43859.0
2018-05-30 15:40:00,115.91,115.91,114.89,115.52,259909.0,103.9786,103.9786,103.0636,103.6287,259909.0
2018-05-30 15:45:00,115.52,115.61,113.36,114.89,1112578.0,103.6287,103.7095,101.6911,103.0636,1112578.0
2018-05-30 15:50:00,114.75,115.38,114.37,114.91,407553.0,102.938,103.5031,102.5971,103.0815,407553.0
2018-05-30 15:55:00,114.92,116.0,114.73,115.6,513040.0,103.0905,104.0593,102.92,103.7005,513040.0
2018-05-31 09:30:00,115.02,115.36,115.01,115.28,120080.0,103.1802,103.4852,103.1712,103.4134,120080.0
2018-05-31 09:35:00,115.25,115.4,115.14,115.27,119950.0,103.3865,103.5211,103.2878,103.4045,119950.0
2018-05-31 09:40:00,115.29,115.3,115.1,115.1,103517.0,103.4224,103.4314,103.252,103.252,103517.0
2018-05-31 09:45:00,115.1,115.24,114.87,114.96,177069.0,103.252,103.3775,103.0456,103.1264,177069.0
2018-05-31 09:50:00,114.96,115.16,114.63,114.97,174032.0,103.1264,103.3058,102.8303,103.1353,174032.0
2018-05-31 09:55:00,114.95,115.01,114.85,114.86,44695.0,103.1174,103.1712,103.0277,103.0367,44695.0
2018-05-31 10:00:00,114.86,115.0,114.74,114.74,39778.0,103.0367,103.1623,102.929,102.929,39778.0
2018-05-31 10:05:00,114.74,114.82,114.26,114.29,141920.0,102.929,103.0008,102.4984,102.5253,141920.0
2018-05-31 10:10:00,114.29,114.46,114.15,114.29,127930.0,102.5253,102.6778,102.3998,102.5253,127930.0
2018-05-31 10:15:00,114.3,114.33,114.0,114.25,202384.0,102.5343,102.5612,102.2652,102.4895,202384.0
2018-05-31 10:20:00,114.25,114.3,114.0,114.11,79670.0,102.4895,102.5343,102.2652,102.3639,79670.0
2018-05-31 10:25:00,114.14,114.65,114.12,114.61,99694.0,102.3908,102.8483,102.3728,102.8124,99694.0
2018-05-31 10:30:00,114.58,114.67,114.47,114.54,40217.0,102.7855,102.8662,102.6868,102.7496,40217.0
2018-05-31 10:35:00,114.54,114.92,114.54,114.9,97814.0,102.7496,103.0905,102.7496,103.0725,97814.0
2018-05-31 10:40:00,114.9,115.07,114.67,114.88,156763.0,103.0725,103.225,102.8662,103.0546,156763.0
2018-05-31 10:45:00,114.91,115.02,114.77,114.79,80774.0,103.0815,103.1802,102.9559,102.9739,80774.0
2018-05-31 10:50:00,114.78,114.87,114.64,114.69,70473.0,102.9649,103.0456,102.8393,102.8842,70473.0
2018-05-31 10:55:00,114.7,115.21,114.69,115.2,132348.0,102.8931,103.3506,102.8842,103.3417,132348.0
2018-05-31 11:00:00,115.17,115.17,114.88,115.14,30574.0,103.3148,103.3148,103.0546,103.2878,30574.0
2018-05-31 11:05:00,115.14,115.25,115.0,115.02,118942.0,103.2878,103.3865,103.1623,103.1802,118942.0
2018-05-31 11:10:00,115.02,115.14,114.94,115.08,30723.0,103.1802,103.2878,103.1084,103.234,30723.0
2018-05-31 11:15:00,115.06,115.09,114.98,115.04,17186.0,103.2161,103.243,103.1443,103.1981,17186.0
2018-05-31 11:20:00,115.01,115.05,114.95,115.04,96146.0,103.1712,103.2071,103.1174,103.1981,96146.0
2018-05-31 11:25:00,115.04,115.06,114.88,114.96,53480.0,103.1981,103.2161,103.0546,103.1264,53480.0
2018-05-31 11:30:00,114.96,114.99,114.69,114.75,15310.0,103.1264,103.1533,102.8842,102.938,15310.0
2018-05-31 11:35:00,114.77,114.9,114.68,114.76,25655.0,102.9559,103.0725,102.8752,102.947,25655.0
2018-05-31 11:40:00,114.76,115.0,114.71,114.89,26499.0,102.947,103.1623,102.9021,103.0636,26499.0
2018-05-31 11:45:00,114.86,114.87,114.63,114.64,19463.0,103.0367,103.0456,102.8303,102.8393,19463.0
2018-05-31 11:50:00,114.66,114.68,114.35,114.39,54241.0,102.8573,102.8752,102.5792,102.615,54241.0
2018-05-31 11:55:00,114.4,115.0,114.32,114.43,134827.0,102.624,103.1623,102.5523,102.6509,134827.0
2018-05-31 12:00:00,114.49,115.0,114.43,114.47,35872.0,102.7048,103.1623,102.6509,102.6868,35872.0
2018-05-31 12:05:00,114.46,114.46,114.25,114.26,83326.0,102.6778,102.6778,102.4895,102.4984,83326.0
2018-05-31 12:10:00,114.29,114.37,114.09,114.12,66649.0,102.5253,102.5971,102.3459,102.3728,66649.0
2018-05-31 12:15:00,114.12,114.25,113.86,113.93,58108.0,102.3728,102.4895,102.1396,102.2024,58108.0
2018-05-31 12:20:00,113.92,114.06,113.8,113.99,29826.0,102.1934,102.319,102.0858,102.2562,29826.0
2018-05-31 12:25:00,113.99,114.05,113.89,113.99,41768.0,102.2562,102.31,102.1665,102.2562,41768.0
2018-05-31 12:30:00,113.99,114.16,113.97,114.08,14126.0,102.2562,102.4087,102.2383,102.337,14126.0
2018-05-31 12:35:00,114.05,114.06,113.91,113.91,33915.0,102.31,102.319,102.1845,102.1845,33915.0
2018-05-31 12:40:00,113.91,113.94,113.78,113.87,29718.0,102.1845,102.2114,102.0678,102.1486,29718.0
2018-05-31 12:45:00,113.9,113.94,113.75,113.93,33544.0,102.1755,102.2114,102.0409,102.2024,33544.0
2018-05-31 12:50:00,113.93,114.07,113.81,113.94,63980.0,102.2024,102.328,102.0947,102.2114,63980.0
2018-05-31 12:55:00,113.94,114.13,113.94,114.01,12112.0,102.2114,102.3818,102.2114,102.2742,12112.0
2018-05-31 13:00:00,114.01,114.07,113.89,113.96,26449.0,102.2742,102.328,102.1665,102.2293,26449.0
2018-05-31 13:05:00,113.96,113.96,113.77,113.77,15439.0,102.2293,102.2293,102.0589,102.0589,15439.0
2018-05-31 13:10:00,113.77,113.86,113.62,113.67,43859.0,102.0589,102.1396,101.9243,101.9692,43859.0
2018-05-31 13:15:00,113.66,113.75,113.53,113.54,39276.0,101.9602,102.0409,101.8436,101.8525,39276.0
2018-05-31 13:20:00,113.53,114.01,113.45,113.6,99571.0,101.8436,102.2742,101.7718,101.9064,99571.0
2018-05-31 13:25:00,113.61,113.71,113.55,113.55,74675.0,101.9153,102.005,101.8615,101.8615,74675.0
2018-05-31 13:30:00,113.58,113.78,113.56,113.7,52502.0,101.8884,102.0678,101.8705,101.9961,52502.0
2018-05-31 13:35:00,113.65,113.74,113.53,113.56,53400.0,101.9512,102.032,101.8436,101.8705,53400.0
2018-05-31 13:40:00,113.56,113.59,113.42,113.51,39640.0,101.8705,101.8974,101.7449,101.8256,39640.0
2018-05-31 13:45:00,113.51,113.53,113.43,113.5,15415.0,101.8256,101.8436,101.7539,101.8167,15415.0
2018-05-31 13:50:00,113.5,113.5,113.07,113.22,43965.0,101.8167,101.8167,101.4309,101.5655,43965.0
2018-05-31 13:55:00,113.2,113.38,113.03,113.05,40896.0,101.5475,101.709,101.395,101.413,40896.0
2018-05-31 14:00:00,113.03,113.4,112.95,113.06,41853.0,101.395,101.727,101.3233,101.422,41853.0
2018-05-31 14:05:00,113.05,113.16,113.01,113.01,31988.0,101.413,101.5117,101.3771,101.3771,31988.0
2018-05-31 14:10:00,113.01,113.31,113.0,113.02,83536.0,101.3771,101.6462,101.3681,101.3861,83536.0
2018-05-31 14:15:00,113.01,113.4,113.0,113.11,96997.0,101.3771,101.727,101.3681,101.4668,96997.0
2018-05-31 14:20:00,113.14,113.21,113.07,113.09,37680.0,101.4937,101.5565,101.4309,101.4489,37680.0
2018-05-31 14:25:00,113.1,113.12,113.0,113.01,44107.0,101.4578,101.4758,101.3681,101.3771,44107.0
2018-05-31 14:30:00,113.0,113.06,112.94,112.97,41191.0,101.3681,101.422,101.3143,101.3412,41191.0
2018-05-31 14:35:00,112.93,112.94,112.53,112.74,64434.0,101.3053,101.3143,100.9465,101.1349,64434.0
2018-05-31 14:40:00,112.74,112.94,112.51,112.7,42182.0,101.1349,101.3143,100.9286,101.099,42182.0
2018-05-31 14:45:00,112.66,112.92,112.56,112.62,54089.0,101.0631,101.2964,100.9734,101.0272,54089.0
2018-05-31 14:50:00,112.62,113.07,112.62,112.98,39836.0,101.0272,101.4309,101.0272,101.3502,39836.0
2018-05-31 14:55:00,112.94,113.23,112.88,113.13,51934.0,101.3143,101.5745,101.2605,101.4847,51934.0
2018-05-31 15:00:00,113.17,113.68,113.12,113.59,76255.0,101.5206,101.9781,101.4758,101.8974,76255.0
2018-05-31 15:05:00,113.64,113.75,113.47,113.62,65233.0,101.9422,102.0409,101.7897,101.9243,65233.0
2018-05-31 15:10:00,113.6,113.77,113.5,113.56,39131.0,101.9064,102.0589,101.8167,101.8705,39131.0
2018-05-31 15:15:00,113.53,113.75,113.49,113.66,41727.0,101.8436,102.0409,101.8077,101.9602,41727.0
2018-05-31 15:20:00,113.65,113.8,113.57,113.68,32101.0,101.9512,102.0858,101.8795,101.9781,32101.0
2018-05-31 15:25:00,113.66,113.75,113.59,113.66,38557.0,101.9602,102.0409,101.8974,101.9602,38557.0
2018-05-31 15:30:00,113.64,113.68,113.57,113.64,63452.0,101.9422,101.9781,101.8795,101.9422,63452.0
2018-05-31 15:35:00,113.63,114.12,113.61,113.97,123066.0,101.9333,102.3728,101.9153,102.2383,123066.0
2018-05-31 15:40:00,113.99,114.17,113.78,114.0,215485.0,102.2562,102.4177,102.0678,102.2652,215485.0
2018-05-31 15:45:00,114.0,114.02,113.9,113.98,85792.0,102.2652,102.2831,102.1755,102.2472,85792.0
2018-05-31 15:50:00,113.98,114.3,113.88,113.95,244859.0,102.2472,102.5343,102.1575,102.2203,244859.0
2018-05-31 15:55:00,113.95,114.12,113.93,113.99,296402.0,102.2203,102.3728,102.2024,102.2562,296402.0
2018-06-01 09:30:00,113.31,113.65,113.13,113.32,140937.0,101.6462,101.9512,101.4847,101.6552,140937.0
2018-06-01 09:35:00,113.39,113.8,113.25,113.41,165104.0,101.718,102.0858,101.5924,101.7359,165104.0
2018-06-01 09:40:00,113.41,113.64,113.34,113.51,61135.0,101.7359,101.9422,101.6731,101.8256,61135.0
2018-06-01 09:45:00,113.51,113.69,113.44,113.53,64637.0,101.8256,101.9871,101.7628,101.8436,64637.0
2018-06-01 09:50:00,113.5,113.61,113.47,113.5,53925.0,101.8167,101.9153,101.7897,101.8167,53925.0
2018-06-01 09:55:00,113.48,113.65,113.48,113.64,84019.0,101.7987,101.9512,101.7987,101.9422,84019.0
2018-06-01 10:00:00,113.6,113.75,113.6,113.73,52305.0,101.9064,102.0409,101.9064,102.023,52305.0
2018-06-01 10:05:00,113.75,114.0,113.73,113.77,102699.0,102.0409,102.2652,102.023,102.0589,102699.0
2018-06-01 10:10:00,113.79,113.9,113.63,113.63,70091.0,102.0768,102.1755,101.9333,101.9333,70091.0
2018-06-01 10:15:00,113.63,113.65,113.47,113.62,114449.0,101.9333,101.9512,101.7897,101.9243,114449.0
2018-06-01 10:20:00,113.62,113.65,113.52,113.54,30332.0,101.9243,101.9512,101.8346,101.8525,30332.0
2018-06-01 10:25:00,113.54,113.61,113.46,113.52,31707.0,101.8525,101.9153,101.7808,101.8346,31707.0
2018-06-01 10:30:00,113.52,113.57,113.33,113.47,77272.0,101.8346,101.8795,101.6642,101.7897,77272.0
2018-06-01 10:35:00,113.47,113.47,113.24,113.41,78471.0,101.7897,101.7897,101.5834,101.7359,78471.0
2018-06-01 10:40:00,113.44,113.5,113.24,113.37,51115.0,101.7628,101.8167,101.5834,101.7,51115.0
2018-06-01 10:45:00,113.37,113.37,113.13,113.17,57384.0,101.7,101.7,101.4847,101.5206,57384.0
2018-06-01 10:50:00,113.17,113.4,113.16,113.33,138426.0,101.5206,101.727,101.5117,101.6642,138426.0
2018-06-01 10:55:00,113.35,113.57,113.28,113.53,42467.0,101.6821,101.8795,101.6193,101.8436,42467.0
2018-06-01 11:00:00,113.51,113.59,113.5,113.58,72440.0,101.8256,101.8974,101.8167,101.8884,72440.0
2018-06-01 11:05:00,113.56,113.65,113.55,113.63,57593.0,101.8705,101.9512,101.8615,101.9333,57593.0
2018-06-01 11:10:00,113.63,113.77,113.57,113.71,101888.0,101.9333,102.0589,101.8795,102.005,101888.0
2018-06-01 11:15:00,113.7,113.72,113.57,113.57,33165.0,101.9961,102.014,101.8795,101.8795,33165.0
2018-06-01 11:20:00,113.59,113.77,113.5,113.77,163556.0,101.8974,102.0589,101.8167,102.0589,163556.0
2018-06-01 11:25:00,113.78,113.91,113.7,113.82,224446.0,102.0678,102.1845,101.9961,102.1037,224446.0
2018-06-01 11:30:00,113.83,113.99,113.82,113.85,128525.0,102.1127,102.2562,102.1037,102.1306,128525.0
2018-06-01 11:35:00,113.86,113.93,113.82,113.89,25217.0,102.1396,102.2024,102.1037,102.1665,25217.0
2018-06-01 11:40:00,113.91,113.98,113.82,113.86,32884.0,102.1845,102.2472,102.1037,102.1396,32884.0
2018-06-01 11:45:00,113.84,113.94,113.79,113.88,45420.0,102.1217,102.2114,102.0768,102.1575,45420.0
2018-06-01 11:50:00,113.89,113.97,113.84,113.96,17155.0,102.1665,102.2383,102.1217,102.2293,17155.0
2018-06-01 11:55:00,113.97,113.97,113.5,113.89,31587.0,102.2383,102.2383,101.8167,102.1665,31587.0
2018-06-01 12:00:00,113.89,114.0,113.89,113.95,25220.0,102.1665,102.2652,102.1665,102.2203,25220.0
2018-06-01 12:05:00,113.95,113.99,113.94,113.96,25809.0,102.2203,102.2562,102.2114,102.2293,25809.0
2018-06-01 12:10:00,113.97,114.15,113.93,114.14,124759.0,102.2383,102.3998,102.2024,102.3908,124759.0
2018-06-01 12:15:00,114.15,114.42,114.14,114.19,64427.0,102.3998,102.642,102.3908,102.4356,64427.0
2018-06-01 12:20:00,114.21,114.44,114.19,114.33,57764.0,102.4536,102.6599,102.4356,102.5612,57764.0
2018-06-01 12:25:00,114.32,114.48,114.22,114.41,30646.0,102.5523,102.6958,102.4625,102.633,30646.0
2018-06-01 12:30:00,114.38,114.52,114.25,114.28,136055.0,102.6061,102.7317,102.4895,102.5164,136055.0
2018-06-01 12:35:00,114.25,114.4,114.13,114.34,33248.0,102.4895,102.624,102.3818,102.5702,33248.0
2018-06-01 12:40:00,114.33,114.55,114.28,114.41,86563.0,102.5612,102.7586,102.5164,102.633,86563.0
2018-06-01 12:45:00,114.47,114.55,114.41,114.42,27178.0,102.6868,102.7586,102.633,102.642,27178.0
2018-06-01 12:50:00,114.41,114.63,114.38,114.52,72871.0,102.633,102.8303,102.6061,102.7317,72871.0
2018-06-01 12:55:00,114.5,114.63,114.48,114.53,33903.0,102.7137,102.8303,102.6958,102.7406,33903.0
2018-06-01 13:00:00,114.54,114.62,114.47,114.56,43861.0,102.7496,102.8214,102.6868,102.7675,43861.0
2018-06-01 13:05:00,114.56,114.58,114.43,114.51,16435.0,102.7675,102.7855,102.6509,102.7227,16435.0
2018-06-01 13:10:00,114.51,114.66,114.5,114.63,43170.0,102.7227,102.8573,102.7137,102.8303,43170.0
2018-06-01 13:15:00,114.6,114.61,114.39,114.48,29916.0,102.8034,102.8124,102.615,102.6958,29916.0
2018-06-01 13:20:00,114.48,114.58,114.46,114.5,52243.0,102.6958,102.7855,102.6778,102.7137,52243.0
2018-06-01 13:25:00,114.5,114.53,114.29,114.44,50843.0,102.7137,102.7406,102.5253,102.6599,50843.0
2018-06-01 13:30:00,114.47,114.52,114.36,114.5,12083.0,102.6868,102.7317,102.5881,102.7137,12083.0
2018-06-01 13:35:00,114.5,114.51,114.22,114.29,41101.0,102.7137,102.7227,102.4625,102.5253,41101.0
2018-06-01 13:40:00,114.3,114.31,114.17,114.17,23729.0,102.5343,102.5433,102.4177,102.4177,23729.0
2018-06-01 13:45:00,114.19,114.34,114.18,114.25,45321.0,102.4356,102.5702,102.4267,102.4895,45321.0
2018-06-01 13:50:00,114.25,114.3,114.24,114.28,8659.0,102.4895,102.5343,102.4805,102.5164,8659.0
2018-06-01 13:55:00,114.3,114.3,114.0,114.21,44808.0,102.5343,102.5343,102.2652,102.4536,44808.0
2018-06-01 14:00:00,114.21,114.32,114.18,114.24,35031.0,102.4536,102.5523,102.4267,102.4805,35031.0
2018-06-01 14:05:00,114.22,114.27,114.16,114.17,18145.0,102.4625,102.5074,102.4087,102.4177,18145.0
2018-06-01 14:10:00,114.17,114.17,113.96,114.02,22302.0,102.4177,102.4177,102.2293,102.2831,22302.0
2018-06-01 14:15:00,114.04,114.09,113.98,114.05,217836.0,102.3011,102.3459,102.2472,102.31,217836.0
2018-06-01 14:20:00,114.07,114.12,114.03,114.05,7675.0,102.328,102.3728,102.2921,102.31,7675.0
2018-06-01 14:25:00,114.08,114.09,113.96,114.0,32483.0,102.337,102.3459,102.2293,102.2652,32483.0
2018-06-01 14:30:00,114.03,114.05,113.9,113.97,18728.0,102.2921,102.31,102.1755,102.2383,18728.0
2018-06-01 14:35:00,113.98,113.99,113.91,113.95,16734.0,102.2472,102.2562,102.1845,102.2203,16734.0
2018-06-01 14:40:00,113.95,114.5,113.89,114.03,90043.0,102.2203,102.7137,102.1665,102.2921,90043.0
2018-06-01 14:45:00,114.02,114.04,113.9,113.94,17304.0,102.2831,102.3011,102.1755,102.2114,17304.0
2018-06-01 14:50:00,113.94,113.97,113.7,113.73,38120.0,102.2114,102.2383,101.9961,102.023,38120.0
2018-06-01 14:55:00,113.71,113.85,113.71,113.81,39723.0,102.005,102.1306,102.005,102.0947,39723.0
2018-06-01 15:00:00,113.83,113.92,113.74,113.85,125323.0,102.1127,102.1934,102.032,102.1306,125323.0
2018-06-01 15:05:00,113.88,113.94,113.69,113.92,38321.0,102.1575,102.2114,101.9871,102.1934,38321.0
2018-06-01 15:10:00,113.92,113.92,113.64,113.77,56039.0,102.1934,102.1934,101.9422,102.0589,56039.0
2018-06-01 15:15:00,113.76,114.0,113.68,114.0,80627.0,102.0499,102.2652,101.9781,102.2652,80627.0
2018-06-01 15:20:00,113.99,114.03,113.85,113.88,49428.0,102.2562,102.2921,102.1306,102.1575,49428.0
2018-06-01 15:25:00,113.88,113.97,113.88,113.97,27601.0,102.1575,102.2383,102.1575,102.2383,27601.0
2018-06-01 15:30:00,113.98,113.98,113.91,113.93,51124.0,102.2472,102.2472,102.1845,102.2024,51124.0
2018-06-01 15:35:00,113.94,114.02,113.9,113.94,67106.0,102.2114,102.2831,102.1755,102.2114,67106.0
2018-06-01 15:40:00,113.97,114.0,113.92,113.96,110003.0,102.2383,102.2652,102.1934,102.2293,110003.0
2018-06-01 15:45:00,113.95,114.75,113.12,114.34,433076.0,102.2203,102.938,101.4758,102.5702,433076.0
2018-06-01 15:50:00,114.4,114.48,113.77,113.99,478138.0,102.624,102.6958,102.0589,102.2562,478138.0
2018-06-01 15:55:00,114.0,114.14,113.91,113.99,398884.0,102.2652,102.3908,102.1845,102.2562,398884.0
2018-06-04 09:30:00,110.28,110.45,109.79,110.08,338153.0,98.9281,99.0806,98.4886,98.7487,338153.0
2018-06-04 09:35:00,110.03,110.99,110.0,110.57,367921.0,98.7039,99.565,98.6769,99.1883,367921.0
2018-06-04 09:40:00,110.58,110.95,110.48,110.63,107715.0,99.1972,99.5291,99.1075,99.2421,107715.0
2018-06-04 09:45:00,110.6,110.7,110.35,110.47,181801.0,99.2152,99.3049,98.9909,99.0986,181801.0
2018-06-04 09:50:00,110.5,110.58,110.21,110.32,108914.0,99.1255,99.1972,98.8653,98.964,108914.0
2018-06-04 09:55:00,110.32,110.38,109.82,109.98,170417.0,98.964,99.0178,98.5155,98.659,170417.0
2018-06-04 10:00:00,110.0,110.22,109.32,109.47,232792.0,98.6769,98.8743,98.0669,98.2015,232792.0
2018-06-04 10:05:00,109.49,109.77,109.4,109.5,54428.0,98.2194,98.4706,98.1387,98.2284,54428.0
2018-06-04 10:10:00,109.5,109.77,109.43,109.77,62774.0,98.2284,98.4706,98.1656,98.4706,62774.0
2018-06-04 10:15:00,109.78,109.99,109.74,109.94,95580.0,98.4796,98.668,98.4437,98.6231,95580.0
2018-06-04 10:20:00,109.92,110.35,109.91,110.0,61355.0,98.6052,98.9909,98.5962,98.6769,61355.0
2018-06-04 10:25:00,110.0,110.25,110.0,110.09,52432.0,98.6769,98.9012,98.6769,98.7577,52432.0
2018-06-04 10:30:00,110.05,110.15,110.0,110.03,67467.0,98.7218,98.8115,98.6769,98.7039,67467.0
2018-06-04 10:35:00,110.02,110.16,109.99,110.03,38537.0,98.6949,98.8205,98.668,98.7039,38537.0
2018-06-04 10:40:00,110.01,110.34,110.0,110.16,34607.0,98.6859,98.9819,98.6769,98.8205,34607.0
2018-06-04 10:45:00,110.17,110.31,110.04,110.31,47022.0,98.8294,98.955,98.7128,98.955,47022.0
2018-06-04 10:50:00,110.29,110.56,110.25,110.53,81961.0,98.9371,99.1793,98.9012,99.1524,81961.0
2018-06-04 10:55:00,110.53,110.53,110.35,110.43,39146.0,99.1524,99.1524,98.9909,99.0627,39146.0
2018-06-04 11:00:00,110.44,110.57,110.33,110.5,38819.0,99.0716,99.1883,98.973,99.1255,38819.0
2018-06-04 11:05:00,110.48,110.58,110.46,110.56,69834.0,99.1075,99.1972,99.0896,99.1793,69834.0
2018-06-04 11:10:00,110.51,110.57,110.5,110.57,20817.0,99.1344,99.1883,99.1255,99.1883,20817.0
2018-06-04 11:15:00,110.57,110.57,110.33,110.46,30954.0,99.1883,99.1883,98.973,99.0896,30954.0
2018-06-04 11:20:00,110.46,110.58,110.45,110.54,17052.0,99.0896,99.1972,99.0806,99.1614,17052.0
2018-06-04 11:25:00,110.56,110.59,110.49,110.57,21032.0,99.1793,99.2062,99.1165,99.1883,21032.0
2018-06-04 11:30:00,110.59,110.9,110.58,110.87,32861.0,99.2062,99.4843,99.1972,99.4574,32861.0
2018-06-04 11:35:00,110.94,111.1,110.84,110.95,45908.0,99.5202,99.6637,99.4305,99.5291,45908.0
2018-06-04 11:40:00,110.95,111.05,110.9,110.93,20527.0,99.5291,99.6189,99.4843,99.5112,20527.0
2018-06-04 11:45:00,110.9,110.93,110.62,110.76,10688.0,99.4843,99.5112,99.2331,99.3587,10688.0
2018-06-04 11:50:00,110.74,110.91,110.73,110.91,14546.0,99.3408,99.4933,99.3318,99.4933,14546.0
2018-06-04 11:55:00,110.89,110.95,110.85,110.91,11400.0,99.4753,99.5291,99.4394,99.4933,11400.0
2018-06-04 12:00:00,110.91,111.04,110.88,110.91,26191.0,99.4933,99.6099,99.4664,99.4933,26191.0
2018-06-04 12:05:00,110.95,110.95,110.88,110.92,8535.0,99.5291,99.5291,99.4664,99.5022,8535.0
2018-06-04 12:10:00,110.88,110.98,110.88,110.91,15947.0,99.4664,99.5561,99.4664,99.4933,15947.0
2018-06-04 12:15:00,110.88,111.01,110.83,111.0,362055.0,99.4664,99.583,99.4215,99.574,362055.0
2018-06-04 12:20:00,111.0,111.05,110.88,110.9,26760.0,99.574,99.6189,99.4664,99.4843,26760.0
2018-06-04 12:25:00,110.95,111.1,110.9,111.09,19450.0,99.5291,99.6637,99.4843,99.6547,19450.0
2018-06-04 12:30:00,111.09,111.25,111.06,111.22,39490.0,99.6547,99.7983,99.6278,99.7714,39490.0
2018-06-04 12:35:00,111.2,111.29,111.0,111.11,59410.0,99.7534,99.8341,99.574,99.6727,59410.0
2018-06-04 12:40:00,111.11,111.23,110.94,111.03,10280.0,99.6727,99.7803,99.5202,99.6009,10280.0
2018-06-04 12:45:00,111.11,111.11,110.99,111.0,4500.0,99.6727,99.6727,99.565,99.574,4500.0
2018-06-04 12:50:00,111.03,111.23,111.02,111.13,16180.0,99.6009,99.7803,99.5919,99.6906,16180.0
2018-06-04 12:55:00,111.1,111.12,111.0,111.11,4350.0,99.6637,99.6816,99.574,99.6727,4350.0
2018-06-04 13:00:00,111.18,111.18,110.91,110.96,29230.0,99.7355,99.7355,99.4933,99.5381,29230.0
2018-06-04 13:05:00,110.92,110.97,110.85,110.93,35486.0,99.5022,99.5471,99.4394,99.5112,35486.0
2018-06-04 13:10:00,110.95,111.14,110.84,111.05,65402.0,99.5291,99.6996,99.4305,99.6189,65402.0
2018-06-04 13:15:00,110.99,111.06,110.9,110.94,17835.0,99.565,99.6278,99.4843,99.5202,17835.0
2018-06-04 13:20:00,110.92,111.0,110.85,110.95,19950.0,99.5022,99.574,99.4394,99.5291,19950.0
2018-06-04 13:25:00,110.95,111.0,110.91,110.95,15234.0,99.5291,99.574,99.4933,99.5291,15234.0
2018-06-04 13:30:00,110.91,110.94,110.83,110.87,17001.0,99.4933,99.5202,99.4215,99.4574,17001.0
2018-06-04 13:35:00,110.85,110.88,110.59,110.6,37737.0,99.4394,99.4664,99.2062,99.2152,37737.0
2018-06-04 13:40:00,110.68,110.73,110.63,110.67,4369.0,99.2869,99.3318,99.2421,99.278,4369.0
2018-06-04 13:45:00,110.63,110.82,110.63,110.72,6497.0,99.2421,99.4125,99.2421,99.3228,6497.0
2018-06-04 13:50:00,110.76,110.76,110.68,110.72,21045.0,99.3587,99.3587,99.2869,99.3228,21045.0
2018-06-04 13:55:00,110.73,110.75,110.68,110.72,24155.0,99.3318,99.3497,99.2869,99.3228,24155.0
2018-06-04 14:00:00,110.73,110.8,110.64,110.78,25180.0,99.3318,99.3946,99.2511,99.3766,25180.0
2018-06-04 14:05:00,110.74,110.81,110.71,110.72,12665.0,99.3408,99.4036,99.3139,99.3228,12665.0
2018-06-04 14:10:00,110.73,110.76,110.51,110.52,37968.0,99.3318,99.3587,99.1344,99.1434,37968.0
2018-06-04 14:15:00,110.58,110.66,110.47,110.53,37903.0,99.1972,99.269,99.0986,99.1524,37903.0
2018-06-04 14:20:00,110.53,110.6,110.49,110.54,25324.0,99.1524,99.2152,99.1165,99.1614,25324.0
2018-06-04 14:25:00,110.55,110.6,110.48,110.57,30014.0,99.1703,99.2152,99.1075,99.1883,30014.0
2018-06-04 14:30:00,110.57,110.67,110.54,110.57,12732.0,99.1883,99.278,99.1614,99.1883,12732.0
2018-06-04 14:35:00,110.57,110.6,110.5,110.5,34071.0,99.1883,99.2152,99.1255,99.1255,34071.0
2018-06-04 14:40:00,110.5,110.52,110.31,110.35,54440.0,99.1255,99.1434,98.955,98.9909,54440.0
2018-06-04 14:45:00,110.35,110.45,110.32,110.4,61507.0,98.9909,99.0806,98.964,99.0358,61507.0
2018-06-04 14:50:00,110.4,110.55,110.4,110.51,38650.0,99.0358,99.1703,99.0358,99.1344,38650.0
2018-06-04 14:55:00,110.5,110.59,110.44,110.48,47092.0,99.1255,99.2062,99.0716,99.1075,47092.0
2018-06-04 15:00:00,110.49,110.52,110.42,110.42,33950.0,99.1165,99.1434,99.0537,99.0537,33950.0
2018-06-04 15:05:00,110.46,110.47,110.42,110.45,38195.0,99.0896,99.0986,99.0537,99.0806,38195.0
2018-06-04 15:10:00,110.45,110.5,110.42,110.48,42286.0,99.0806,99.1255,99.0537,99.1075,42286.0
2018-06-04 15:15:00,110.48,110.59,110.48,110.59,85761.0,99.1075,99.2062,99.1075,99.2062,85761.0
2018-06-04 15:20:00,110.56,110.69,110.52,110.64,29763.0,99.1793,99.2959,99.1434,99.2511,29763.0
2018-06-04 15:25:00,110.67,110.69,110.54,110.57,23757.0,99.278,99.2959,99.1614,99.1883,23757.0
2018-06-04 15:30:00,110.58,110.6,110.48,110.49,50892.0,99.1972,99.2152,99.1075,99.1165,50892.0
2018-06-04 15:35:00,110.48,110.54,110.47,110.5,59836.0,99.1075,99.1614,99.0986,99.1255,59836.0
2018-06-04 15:40:00,110.5,110.54,110.47,110.5,40533.0,99.1255,99.1614,99.0986,99.1255,40533.0
2018-06-04 15:45:00,110.48,110.5,110.29,110.39,108280.0,99.1075,99.1255,98.9371,99.0268,108280.0
2018-06-04 15:50:00,110.39,110.65,110.18,110.64,250854.0,99.0268,99.26,98.8384,99.2511,250854.0
2018-06-04 15:55:00,110.63,110.75,110.51,110.73,188965.0,99.2421,99.3497,99.1344,99.3318,188965.0
2018-06-05 09:30:00,110.77,110.79,110.27,110.68,59325.0,99.3677,99.3856,98.9191,99.2869,59325.0
2018-06-05 09:35:00,110.62,110.72,110.51,110.65,12916.0,99.2331,99.3228,99.1344,99.26,12916.0
2018-06-05 09:40:00,110.65,110.89,110.53,110.79,33114.0,99.26,99.4753,99.1524,99.3856,33114.0
2018-06-05 09:45:00,110.76,110.99,110.53,110.85,60593.0,99.3587,99.565,99.1524,99.4394,60593.0
2018-06-05 09:50:00,110.87,111.03,110.87,110.97,40640.0,99.4574,99.6009,99.4574,99.5471,40640.0
2018-06-05 09:55:00,110.97,110.97,110.78,110.79,49575.0,99.5471,99.5471,99.3766,99.3856,49575.0
2018-06-05 10:00:00,110.81,111.04,110.78,110.92,59866.0,99.4036,99.6099,99.3766,99.5022,59866.0
2018-06-05 10:05:00,110.95,111.04,110.83,110.86,17171.0,99.5291,99.6099,99.4215,99.4484,17171.0
2018-06-05 10:10:00,110.86,110.94,110.66,110.84,28833.0,99.4484,99.5202,99.269,99.4305,28833.0
2018-06-05 10:15:00,110.83,110.86,110.7,110.77,23920.0,99.4215,99.4484,99.3049,99.3677,23920.0
2018-06-05 10:20:00,110.77,110.78,110.65,110.71,11357.0,99.3677,99.3766,99.26,99.3139,11357.0
2018-06-05 10:25:00,110.7,111.1,110.51,110.77,64904.0,99.3049,99.6637,99.1344,99.3677,64904.0
2018-06-05 10:30:00,110.74,111.05,110.7,110.85,30314.0,99.3408,99.6189,99.3049,99.4394,30314.0
2018-06-05 10:35:00,110.78,110.78,110.7,110.73,9104.0,99.3766,99.3766,99.3049,99.3318,9104.0
2018-06-05 10:40:00,110.76,111.15,110.73,111.01,72263.0,99.3587,99.7086,99.3318,99.583,72263.0
2018-06-05 10:45:00,111.03,111.11,110.71,110.85,35716.0,99.6009,99.6727,99.3139,99.4394,35716.0
2018-06-05 10:50:00,110.85,111.01,110.8,110.98,11585.0,99.4394,99.583,99.3946,99.5561,11585.0
2018-06-05 10:55:00,110.98,111.08,110.98,111.04,11992.0,99.5561,99.6458,99.5561,99.6099,11992.0
2018-06-05 11:00:00,111.04,111.11,111.03,111.09,19760.0,99.6099,99.6727,99.6009,99.6547,19760.0
2018-06-05 11:05:00,111.1,111.14,110.85,110.91,43210.0,99.6637,99.6996,99.4394,99.4933,43210.0
2018-06-05 11:10:00,110.79,110.95,110.77,110.95,12878.0,99.3856,99.5291,99.3677,99.5291,12878.0
2018-06-05 11:15:00,110.95,111.1,110.88,110.91,50570.0,99.5291,99.6637,99.4664,99.4933,50570.0
2018-06-05 11:20:00,110.95,110.95,110.89,110.91,24169.0,99.5291,99.5291,99.4753,99.4933,24169.0
2018-06-05 11:25:00,110.94,110.95,110.92,110.95,3408.0,99.5202,99.5291,99.5022,99.5291,3408.0
2018-06-05 11:30:00,110.95,110.95,110.88,110.88,4760.0,99.5291,99.5291,99.4664,99.4664,4760.0
2018-06-05 11:35:00,110.87,110.92,110.85,110.92,4697.0,99.4574,99.5022,99.4394,99.5022,4697.0
2018-06-05 11:40:00,110.91,110.92,110.85,110.86,11240.0,99.4933,99.5022,99.4394,99.4484,11240.0
2018-06-05 11:45:00,110.87,110.97,110.87,110.97,9934.0,99.4574,99.5471,99.4574,99.5471,9934.0
2018-06-05 11:50:00,110.97,111.0,110.91,110.96,14030.0,99.5471,99.574,99.4933,99.5381,14030.0
2018-06-05 11:55:00,110.95,110.96,110.88,110.94,16179.0,99.5291,99.5381,99.4664,99.5202,16179.0
2018-06-05 12:00:00,110.94,110.94,110.75,110.75,14972.0,99.5202,99.5202,99.3497,99.3497,14972.0
2018-06-05 12:05:00,110.76,110.86,110.75,110.83,20028.0,99.3587,99.4484,99.3497,99.4215,20028.0
2018-06-05 12:10:00,110.8,110.82,110.76,110.78,5300.0,99.3946,99.4125,99.3587,99.3766,5300.0
2018-06-05 12:15:00,110.83,110.83,110.74,110.75,15752.0,99.4215,99.4215,99.3408,99.3497,15752.0
2018-06-05 12:20:00,110.75,110.77,110.74,110.76,29384.0,99.3497,99.3677,99.3408,99.3587,29384.0
2018-06-05 12:25:00,110.77,110.77,110.72,110.75,28830.0,99.3677,99.3677,99.3228,99.3497,28830.0
2018-06-05 12:30:00,110.75,110.77,110.74,110.76,23196.0,99.3497,99.3677,99.3408,99.3587,23196.0
2018-06-05 12:35:00,110.75,110.84,110.73,110.83,40139.0,99.3497,99.4305,99.3318,99.4215,40139.0
2018-06-05 12:40:00,110.84,110.85,110.8,110.82,22748.0,99.4305,99.4394,99.3946,99.4125,22748.0
2018-06-05 12:45:00,110.82,110.83,110.7,110.7,18532.0,99.4125,99.4215,99.3049,99.3049,18532.0
2018-06-05 12:50:00,110.71,110.71,110.65,110.67,19380.0,99.3139,99.3139,99.26,99.278,19380.0
2018-06-05 12:55:00,110.66,110.67,110.64,110.67,34690.0,99.269,99.278,99.2511,99.278,34690.0
2018-06-05 13:00:00,110.66,110.66,110.65,110.65,35985.0,99.269,99.269,99.26,99.26,35985.0
2018-06-05 13:05:00,110.65,110.66,110.47,110.53,60008.0,99.26,99.269,99.0986,99.1524,60008.0
2018-06-05 13:10:00,110.5,110.6,110.5,110.6,33413.0,99.1255,99.2152,99.1255,99.2152,33413.0
2018-06-05 13:15:00,110.61,110.61,110.45,110.46,67301.0,99.2241,99.2241,99.0806,99.0896,67301.0
2018-06-05 13:20:00,110.46,110.54,110.45,110.51,28752.0,99.0896,99.1614,99.0806,99.1344,28752.0
2018-06-05 13:25:00,110.51,110.51,110.45,110.47,44794.0,99.1344,99.1344,99.0806,99.0986,44794.0
2018-06-05 13:30:00,110.46,110.5,110.44,110.5,40402.0,99.0896,99.1255,99.0716,99.1255,40402.0
2018-06-05 13:35:00,110.5,110.5,110.44,110.45,20888.0,99.1255,99.1255,99.0716,99.0806,20888.0
2018-06-05 13:40:00,110.46,110.47,110.3,110.32,63395.0,99.0896,99.0986,98.9461,98.964,63395.0
2018-06-05 13:45:00,110.31,110.32,110.26,110.29,93846.0,98.955,98.964,98.9102,98.9371,93846.0
2018-06-05 13:50:00,110.28,110.42,110.24,110.41,91943.0,98.9281,99.0537,98.8922,99.0447,91943.0
2018-06-05 13:55:00,110.44,110.6,110.42,110.48,28159.0,99.0716,99.2152,99.0537,99.1075,28159.0
2018-06-05 14:00:00,110.52,110.59,110.46,110.53,41136.0,99.1434,99.2062,99.0896,99.1524,41136.0
2018-06-05 14:05:00,110.57,110.57,110.5,110.5,18790.0,99.1883,99.1883,99.1255,99.1255,18790.0
2018-06-05 14:10:00,110.5,110.72,110.5,110.7,29323.0,99.1255,99.3228,99.1255,99.3049,29323.0
2018-06-05 14:15:00,110.71,110.77,110.55,110.77,24568.0,99.3139,99.3677,99.1703,99.3677,24568.0
2018-06-05 14:20:00,110.67,110.72,110.63,110.69,32347.0,99.278,99.3228,99.2421,99.2959,32347.0
2018-06-05 14:25:00,110.69,110.9,110.62,110.9,34348.0,99.2959,99.4843,99.2331,99.4843,34348.0
2018-06-05 14:30:00,110.85,110.92,110.69,110.72,46074.0,99.4394,99.5022,99.2959,99.3228,46074.0
2018-06-05 14:35:00,110.72,110.75,110.66,110.72,28395.0,99.3228,99.3497,99.269,99.3228,28395.0
2018-06-05 14:40:00,110.72,110.77,110.67,110.67,35231.0,99.3228,99.3677,99.278,99.278,35231.0
2018-06-05 14:45:00,110.67,110.75,110.67,110.74,31242.0,99.278,99.3497,99.278,99.3408,31242.0
2018-06-05 14:50:00,110.74,110.81,110.7,110.72,32974.0,99.3408,99.4036,99.3049,99.3228,32974.0
2018-06-05 14:55:00,110.72,110.75,110.69,110.73,42472.0,99.3228,99.3497,99.2959,99.3318,42472.0
2018-06-05 15:00:00,110.73,110.78,110.65,110.68,38499.0,99.3318,99.3766,99.26,99.2869,38499.0
2018-06-05 15:05:00,110.68,110.8,110.65,110.7,52258.0,99.2869,99.3946,99.26,99.3049,52258.0
2018-06-05 15:10:00,110.72,110.76,110.57,110.57,63752.0,99.3228,99.3587,99.1883,99.1883,63752.0
2018-06-05 15:15:00,110.57,110.63,110.55,110.56,30489.0,99.1883,99.2421,99.1703,99.1793,30489.0
2018-06-05 15:20:00,110.56,110.63,110.48,110.6,33582.0,99.1793,99.2421,99.1075,99.2152,33582.0
2018-06-05 15:25:00,110.61,110.68,110.56,110.68,40432.0,99.2241,99.2869,99.1793,99.2869,40432.0
2018-06-05 15:30:00,110.66,110.71,110.62,110.69,43975.0,99.269,99.3139,99.2331,99.2959,43975.0
2018-06-05 15:35:00,110.69,110.73,110.63,110.66,63343.0,99.2959,99.3318,99.2421,99.269,63343.0
2018-06-05 15:40:00,110.65,110.82,110.64,110.79,66615.0,99.26,99.4125,99.2511,99.3856,66615.0
2018-06-05 15:45:00,110.79,110.85,110.72,110.72,76163.0,99.3856,99.4394,99.3228,99.3228,76163.0
2018-06-05 15:50:00,110.75,111.04,110.7,110.99,112533.0,99.3497,99.6099,99.3049,99.565,112533.0
2018-06-05 15:55:00,110.99,118.0,110.97,116.34,1665692.0,99.565,105.8534,99.5471,104.3643,1665692.0
2018-06-06 09:30:00,115.87,116.0,115.25,115.29,224957.0,103.9427,104.0593,103.3865,103.4224,224957.0
2018-06-06 09:35:00,115.25,115.32,114.52,114.73,190212.0,103.3865,103.4493,102.7317,102.92,190212.0
2018-06-06 09:40:00,114.72,114.83,114.14,114.3,133900.0,102.9111,103.0098,102.3908,102.5343,133900.0
2018-06-06 09:45:00,114.32,114.43,113.81,114.05,140850.0,102.5523,102.6509,102.0947,102.31,140850.0
2018-06-06 09:50:00,114.08,114.39,114.0,114.27,50001.0,102.337,102.615,102.2652,102.5074,50001.0
2018-06-06 09:55:00,114.29,114.71,114.1,114.27,124603.0,102.5253,102.9021,102.3549,102.5074,124603.0
2018-06-06 10:00:00,114.21,114.31,114.0,114.05,65059.0,102.4536,102.5433,102.2652,102.31,65059.0
2018-06-06 10:05:00,114.05,114.12,113.78,113.86,69376.0,102.31,102.3728,102.0678,102.1396,69376.0
2018-06-06 10:10:00,113.87,114.09,113.75,113.87,57128.0,102.1486,102.3459,102.0409,102.1486,57128.0
2018-06-06 10:15:00,113.86,113.99,113.7,113.75,30068.0,102.1396,102.2562,101.9961,102.0409,30068.0
2018-06-06 10:20:00,113.73,114.09,113.73,114.06,29859.0,102.023,102.3459,102.023,102.319,29859.0
2018-06-06 10:25:00,114.05,114.21,113.9,113.9,30754.0,102.31,102.4536,102.1755,102.1755,30754.0
2018-06-06 10:30:00,113.88,114.1,113.88,114.06,90108.0,102.1575,102.3549,102.1575,102.319,90108.0
2018-06-06 10:35:00,114.06,114.12,113.99,114.0,85583.0,102.319,102.3728,102.2562,102.2652,85583.0
2018-06-06 10:40:00,114.0,114.1,113.99,114.0,21830.0,102.2652,102.3549,102.2562,102.2652,21830.0
2018-06-06 10:45:00,114.0,114.03,113.72,113.77,74636.0,102.2652,102.2921,102.014,102.0589,74636.0
2018-06-06 10:50:00,113.8,113.87,113.7,113.73,22322.0,102.0858,102.1486,101.9961,102.023,22322.0
2018-06-06 10:55:00,113.73,114.12,113.71,113.8,26215.0,102.023,102.3728,102.005,102.0858,26215.0
2018-06-06 11:00:00,113.81,114.04,113.75,113.76,9550.0,102.0947,102.3011,102.0409,102.0499,9550.0
2018-06-06 11:05:00,113.78,113.9,113.68,113.74,37366.0,102.0678,102.1755,101.9781,102.032,37366.0
2018-06-06 11:10:00,113.74,113.86,113.65,113.67,16901.0,102.032,102.1396,101.9512,101.9692,16901.0
2018-06-06 11:15:00,113.68,113.84,113.6,113.84,35694.0,101.9781,102.1217,101.9064,102.1217,35694.0
2018-06-06 11:20:00,113.75,113.88,113.66,113.74,20433.0,102.0409,102.1575,101.9602,102.032,20433.0
2018-06-06 11:25:00,113.77,113.89,113.66,113.72,7550.0,102.0589,102.1665,101.9602,102.014,7550.0
2018-06-06 11:30:00,113.78,114.0,113.68,113.81,30647.0,102.0678,102.2652,101.9781,102.0947,30647.0
2018-06-06 11:35:00,113.88,113.88,113.67,113.71,19803.0,102.1575,102.1575,101.9692,102.005,19803.0
2018-06-06 11:40:00,113.71,113.93,113.68,113.88,56222.0,102.005,102.2024,101.9781,102.1575,56222.0
2018-06-06 11:45:00,113.88,113.96,113.75,113.75,69177.0,102.1575,102.2293,102.0409,102.0409,69177.0
2018-06-06 11:50:00,113.75,113.8,113.65,113.73,18986.0,102.0409,102.0858,101.9512,102.023,18986.0
2018-06-06 11:55:00,113.67,113.9,113.65,113.7,41818.0,101.9692,102.1755,101.9512,101.9961,41818.0
2018-06-06 12:00:00,113.69,113.75,113.49,113.6,35288.0,101.9871,102.0409,101.8077,101.9064,35288.0
2018-06-06 12:05:00,113.59,113.7,113.46,113.55,25133.0,101.8974,101.9961,101.7808,101.8615,25133.0
2018-06-06 12:10:00,113.55,113.56,113.46,113.55,25519.0,101.8615,101.8705,101.7808,101.8615,25519.0
2018-06-06 12:15:00,113.56,113.68,113.45,113.46,26018.0,101.8705,101.9781,101.7718,101.7808,26018.0
2018-06-06 12:20:00,113.47,113.59,113.37,113.58,10006.0,101.7897,101.8974,101.7,101.8884,10006.0
2018-06-06 12:25:00,113.57,113.6,113.37,113.49,41320.0,101.8795,101.9064,101.7,101.8077,41320.0
2018-06-06 12:30:00,113.49,113.81,113.38,113.59,16259.0,101.8077,102.0947,101.709,101.8974,16259.0
2018-06-06 12:35:00,113.71,113.74,113.51,113.68,14034.0,102.005,102.032,101.8256,101.9781,14034.0
2018-06-06 12:40:00,113.65,113.66,113.52,113.54,16059.0,101.9512,101.9602,101.8346,101.8525,16059.0
2018-06-06 12:45:00,113.56,113.71,113.54,113.69,15894.0,101.8705,102.005,101.8525,101.9871,15894.0
2018-06-06 12:50:00,113.63,113.65,113.52,113.54,60726.0,101.9333,101.9512,101.8346,101.8525,60726.0
2018-06-06 12:55:00,113.54,114.0,113.54,113.84,48951.0,101.8525,102.2652,101.8525,102.1217,48951.0
2018-06-06 13:00:00,113.84,114.32,113.64,113.98,56499.0,102.1217,102.5523,101.9422,102.2472,56499.0
2018-06-06 13:05:00,114.0,114.07,113.65,114.0,94584.0,102.2652,102.328,101.9512,102.2652,94584.0
2018-06-06 13:10:00,114.01,114.45,113.43,114.02,291315.0,102.2742,102.6689,101.7539,102.2831,291315.0
2018-06-06 13:15:00,114.0,114.17,113.67,114.03,69985.0,102.2652,102.4177,101.9692,102.2921,69985.0
2018-06-06 13:20:00,114.0,114.12,113.72,114.12,98352.0,102.2652,102.3728,102.014,102.3728,98352.0
2018-06-06 13:25:00,114.12,114.8,114.04,114.5,166202.0,102.3728,102.9828,102.3011,102.7137,166202.0
2018-06-06 13:30:00,114.54,115.02,114.48,115.0,56409.0,102.7496,103.1802,102.6958,103.1623,56409.0
2018-06-06 13:35:00,115.0,115.14,114.61,114.72,66689.0,103.1623,103.2878,102.8124,102.9111,66689.0
2018-06-06 13:40:00,114.72,114.75,114.43,114.71,18834.0,102.9111,102.938,102.6509,102.9021,18834.0
2018-06-06 13:45:00,114.68,114.85,114.64,114.85,9094.0,102.8752,103.0277,102.8393,103.0277,9094.0
2018-06-06 13:50:00,114.91,115.29,114.77,115.08,32079.0,103.0815,103.4224,102.9559,103.234,32079.0
2018-06-06 13:55:00,115.05,115.15,114.91,115.0,18845.0,103.2071,103.2968,103.0815,103.1623,18845.0
2018-06-06 14:00:00,114.89,115.08,114.49,114.49,66181.0,103.0636,103.234,102.7048,102.7048,66181.0
2018-06-06 14:05:00,114.55,114.71,114.24,114.43,35822.0,102.7586,102.9021,102.4805,102.6509,35822.0
2018-06-06 14:10:00,114.41,114.75,114.32,114.66,13325.0,102.633,102.938,102.5523,102.8573,13325.0
2018-06-06 14:15:00,114.74,114.79,114.56,114.77,8817.0,102.929,102.9739,102.7675,102.9559,8817.0
2018-06-06 14:20:00,114.73,114.74,114.41,114.45,21103.0,102.92,102.929,102.633,102.6689,21103.0
2018-06-06 14:25:00,114.48,114.58,114.44,114.52,18250.0,102.6958,102.7855,102.6599,102.7317,18250.0
2018-06-06 14:30:00,114.52,114.6,114.46,114.46,16620.0,102.7317,102.8034,102.6778,102.6778,16620.0
2018-06-06 14:35:00,114.49,114.58,114.4,114.57,12301.0,102.7048,102.7855,102.624,102.7765,12301.0
2018-06-06 14:40:00,114.58,114.89,114.48,114.86,15223.0,102.7855,103.0636,102.6958,103.0367,15223.0
2018-06-06 14:45:00,114.88,115.07,114.85,115.02,21915.0,103.0546,103.225,103.0277,103.1802,21915.0
2018-06-06 14:50:00,115.04,115.15,114.96,115.01,79286.0,103.1981,103.2968,103.1264,103.1712,79286.0
2018-06-06 14:55:00,114.98,115.04,114.89,114.98,25352.0,103.1443,103.1981,103.0636,103.1443,25352.0
2018-06-06 15:00:00,114.96,115.02,114.92,114.92,31854.0,103.1264,103.1802,103.0905,103.0905,31854.0
2018-06-06 15:05:00,114.92,115.06,114.92,114.92,25651.0,103.0905,103.2161,103.0905,103.0905,25651.0
2018-06-06 15:10:00,114.92,115.02,114.91,114.96,18249.0,103.0905,103.1802,103.0815,103.1264,18249.0
2018-06-06 15:15:00,114.93,115.07,114.91,114.94,18850.0,103.0995,103.225,103.0815,103.1084,18850.0
2018-06-06 15:20:00,114.91,115.03,114.91,114.98,16780.0,103.0815,103.1892,103.0815,103.1443,16780.0
2018-06-06 15:25:00,115.0,115.03,114.91,114.99,17289.0,103.1623,103.1892,103.0815,103.1533,17289.0
2018-06-06 15:30:00,114.95,115.15,114.75,115.03,37528.0,103.1174,103.2968,102.938,103.1892,37528.0
2018-06-06 15:35:00,115.03,115.03,114.89,115.0,29705.0,103.1892,103.1892,103.0636,103.1623,29705.0
2018-06-06 15:40:00,115.0,115.02,114.84,114.93,45416.0,103.1623,103.1802,103.0187,103.0995,45416.0
2018-06-06 15:45:00,114.93,114.93,114.68,114.73,68941.0,103.0995,103.0995,102.8752,102.92,68941.0
2018-06-06 15:50:00,114.73,114.74,114.34,114.5,114122.0,102.92,102.929,102.5702,102.7137,114122.0
2018-06-06 15:55:00,114.5,114.74,114.49,114.72,171580.0,102.7137,102.929,102.7048,102.9111,171580.0
2018-06-07 09:30:00,121.75,121.75,120.25,120.25,1156819.0,109.2174,109.2174,107.8718,107.8718,1156819.0
2018-06-07 09:35:00,120.31,121.1,120.23,121.0,997358.0,107.9257,108.6343,107.8539,108.5446,997358.0
2018-06-07 09:40:00,120.99,121.75,120.91,121.31,608141.0,108.5357,109.2174,108.4639,108.8227,608141.0
2018-06-07 09:45:00,121.32,122.0,121.15,121.86,712096.0,108.8317,109.4417,108.6792,109.3161,712096.0
2018-06-07 09:50:00,121.86,122.18,121.5,122.07,710732.0,109.3161,109.6032,108.9932,109.5045,710732.0
2018-06-07 09:55:00,122.05,122.17,121.62,122.03,715049.0,109.4865,109.5942,109.1008,109.4686,715049.0
2018-06-07 10:00:00,122.05,122.24,121.8,121.99,803475.0,109.4865,109.657,109.2623,109.4327,803475.0
2018-06-07 10:05:00,121.97,122.0,121.59,121.84,341740.0,109.4148,109.4417,109.0739,109.2982,341740.0
2018-06-07 10:10:00,121.82,122.15,121.68,122.14,410783.0,109.2802,109.5763,109.1546,109.5673,410783.0
2018-06-07 10:15:00,122.14,122.19,121.88,122.02,129130.0,109.5673,109.6121,109.334,109.4596,129130.0
2018-06-07 10:20:00,122.0,122.23,121.91,122.04,492032.0,109.4417,109.648,109.361,109.4776,492032.0
2018-06-07 10:25:00,122.05,122.1,121.93,122.03,159842.0,109.4865,109.5314,109.3789,109.4686,159842.0
2018-06-07 10:30:00,122.1,122.12,121.86,121.93,507959.0,109.5314,109.5493,109.3161,109.3789,507959.0
2018-06-07 10:35:00,121.92,122.01,121.84,121.89,202800.0,109.3699,109.4507,109.2982,109.343,202800.0
2018-06-07 10:40:00,121.89,121.93,121.59,121.74,204135.0,109.343,109.3789,109.0739,109.2085,204135.0
2018-06-07 10:45:00,121.71,121.86,121.68,121.83,95540.0,109.1815,109.3161,109.1546,109.2892,95540.0
2018-06-07 10:50:00,121.83,121.92,121.57,121.68,116014.0,109.2892,109.3699,109.056,109.1546,116014.0
2018-06-07 10:55:00,121.6,121.66,121.4,121.43,255540.0,109.0829,109.1367,108.9035,108.9304,255540.0
2018-06-07 11:00:00,121.46,121.68,121.36,121.64,125567.0,108.9573,109.1546,108.8676,109.1188,125567.0
2018-06-07 11:05:00,121.66,121.88,121.58,121.84,80102.0,109.1367,109.334,109.0649,109.2982,80102.0
2018-06-07 11:10:00,121.84,122.19,121.82,121.99,171166.0,109.2982,109.6121,109.2802,109.4327,171166.0
2018-06-07 11:15:00,121.96,122.15,121.87,122.05,128825.0,109.4058,109.5763,109.3251,109.4865,128825.0
2018-06-07 11:20:00,122.09,122.14,121.87,121.87,289056.0,109.5224,109.5673,109.3251,109.3251,289056.0
2018-06-07 11:25:00,121.92,121.92,121.69,121.89,69178.0,109.3699,109.3699,109.1636,109.343,69178.0
2018-06-07 11:30:00,121.89,122.0,121.81,121.93,48386.0,109.343,109.4417,109.2713,109.3789,48386.0
2018-06-07 11:35:00,121.93,122.0,121.78,121.91,281269.0,109.3789,109.4417,109.2443,109.361,281269.0
2018-06-07 11:40:00,121.92,122.0,121.81,121.91,145100.0,109.3699,109.4417,109.2713,109.361,145100.0
2018-06-07 11:45:00,121.93,121.95,121.87,121.93,230576.0,109.3789,109.3968,109.3251,109.3789,230576.0
2018-06-07 11:50:00,121.93,121.95,121.89,121.92,67896.0,109.3789,109.3968,109.343,109.3699,67896.0
2018-06-07 11:55:00,121.92,121.93,121.83,121.84,72545.0,109.3699,109.3789,109.2892,109.2982,72545.0
2018-06-07 12:00:00,121.85,121.86,121.75,121.78,114386.0,109.3071,109.3161,109.2174,109.2443,114386.0
2018-06-07 12:05:00,121.78,121.95,121.78,121.89,218241.0,109.2443,109.3968,109.2443,109.343,218241.0
2018-06-07 12:10:00,121.9,122.0,121.88,121.97,355854.0,109.352,109.4417,109.334,109.4148,355854.0
2018-06-07 12:15:00,121.97,121.97,121.75,121.75,214676.0,109.4148,109.4148,109.2174,109.2174,214676.0
2018-06-07 12:20:00,121.75,121.77,121.5,121.51,93181.0,109.2174,109.2354,108.9932,109.0021,93181.0
2018-06-07 12:25:00,121.52,121.57,121.46,121.56,67499.0,109.0111,109.056,108.9573,109.047,67499.0
2018-06-07 12:30:00,121.56,121.56,121.41,121.55,140652.0,109.047,109.047,108.9124,109.038,140652.0
2018-06-07 12:35:00,121.57,121.64,121.52,121.58,42685.0,109.056,109.1188,109.0111,109.0649,42685.0
2018-06-07 12:40:00,121.6,121.68,121.56,121.61,36472.0,109.0829,109.1546,109.047,109.0918,36472.0
2018-06-07 12:45:00,121.61,121.7,121.6,121.66,89622.0,109.0918,109.1726,109.0829,109.1367,89622.0
2018-06-07 12:50:00,121.66,121.72,121.61,121.65,50807.0,109.1367,109.1905,109.0918,109.1277,50807.0
2018-06-07 12:55:00,121.65,121.67,121.57,121.66,297602.0,109.1277,109.1457,109.056,109.1367,297602.0
2018-06-07 13:00:00,121.67,121.68,121.52,121.59,112541.0,109.1457,109.1546,109.0111,109.0739,112541.0
2018-06-07 13:05:00,121.62,121.62,121.43,121.44,88302.0,109.1008,109.1008,108.9304,108.9393,88302.0
2018-06-07 13:10:00,121.42,121.43,121.27,121.4,56323.0,108.9214,108.9304,108.7868,108.9035,56323.0
2018-06-07 13:15:00,121.4,121.5,121.37,121.48,44876.0,108.9035,108.9932,108.8765,108.9752,44876.0
2018-06-07 13:20:00,121.47,121.48,120.89,120.89,268071.0,108.9663,108.9752,108.446,108.446,268071.0
2018-06-07 13:25:00,120.94,121.01,120.61,120.99,138739.0,108.4908,108.5536,108.1948,108.5357,138739.0
2018-06-07 13:30:00,121.0,121.01,120.88,120.99,156437.0,108.5446,108.5536,108.437,108.5357,156437.0
2018-06-07 13:35:00,120.98,121.01,120.67,120.69,101859.0,108.5267,108.5536,108.2486,108.2665,101859.0
2018-06-07 13:40:00,120.68,120.91,120.61,120.9,81437.0,108.2576,108.4639,108.1948,108.4549,81437.0
2018-06-07 13:45:00,120.91,121.25,120.8,121.25,201313.0,108.4639,108.7689,108.3652,108.7689,201313.0
2018-06-07 13:50:00,121.26,121.45,121.14,121.44,48779.0,108.7779,108.9483,108.6702,108.9393,48779.0
2018-06-07 13:55:00,121.41,121.45,121.24,121.39,50417.0,108.9124,108.9483,108.7599,108.8945,50417.0
2018-06-07 14:00:00,121.37,121.5,121.34,121.5,77145.0,108.8765,108.9932,108.8496,108.9932,77145.0
2018-06-07 14:05:00,121.49,121.5,121.32,121.4,66598.0,108.9842,108.9932,108.8317,108.9035,66598.0
2018-06-07 14:10:00,121.4,121.47,121.39,121.45,34025.0,108.9035,108.9663,108.8945,108.9483,34025.0
2018-06-07 14:15:00,121.44,121.44,121.17,121.35,218312.0,108.9393,108.9393,108.6971,108.8586,218312.0
2018-06-07 14:20:00,121.36,121.4,121.23,121.32,49086.0,108.8676,108.9035,108.751,108.8317,49086.0
2018-06-07 14:25:00,121.32,121.32,121.26,121.29,34527.0,108.8317,108.8317,108.7779,108.8048,34527.0
2018-06-07 14:30:00,121.29,121.32,121.16,121.28,41454.0,108.8048,108.8317,108.6882,108.7958,41454.0
2018-06-07 14:35:00,121.28,121.37,121.25,121.33,29177.0,108.7958,108.8765,108.7689,108.8407,29177.0
2018-06-07 14:40:00,121.31,121.52,121.29,121.49,69370.0,108.8227,109.0111,108.8048,108.9842,69370.0
2018-06-07 14:45:00,121.48,121.69,121.48,121.68,66771.0,108.9752,109.1636,108.9752,109.1546,66771.0
2018-06-07 14:50:00,121.67,121.83,121.64,121.8,75936.0,109.1457,109.2892,109.1188,109.2623,75936.0
2018-06-07 14:55:00,121.83,121.84,121.6,121.73,71427.0,109.2892,109.2982,109.0829,109.1995,71427.0
2018-06-07 15:00:00,121.76,121.91,121.71,121.81,58959.0,109.2264,109.361,109.1815,109.2713,58959.0
2018-06-07 15:05:00,121.81,121.81,121.59,121.6,84427.0,109.2713,109.2713,109.0739,109.0829,84427.0
2018-06-07 15:10:00,121.6,121.63,121.47,121.5,70068.0,109.0829,109.1098,108.9663,108.9932,70068.0
2018-06-07 15:15:00,121.49,121.55,121.09,121.19,207336.0,108.9842,109.038,108.6254,108.7151,207336.0
2018-06-07 15:20:00,121.17,121.19,120.34,120.34,310973.0,108.6971,108.7151,107.9526,107.9526,310973.0
2018-06-07 15:25:00,120.35,120.72,119.9,120.71,366544.0,107.9615,108.2935,107.5579,108.2845,366544.0
2018-06-07 15:30:00,120.71,120.8,120.39,120.55,90593.0,108.2845,108.3652,107.9974,108.141,90593.0
2018-06-07 15:35:00,120.56,120.6,120.46,120.49,92816.0,108.1499,108.1858,108.0602,108.0871,92816.0
2018-06-07 15:40:00,120.5,120.5,120.01,120.22,162877.0,108.0961,108.0961,107.6565,107.8449,162877.0
2018-06-07 15:45:00,120.24,120.58,120.23,120.49,186265.0,107.8629,108.1679,107.8539,108.0871,186265.0
2018-06-07 15:50:00,120.51,120.55,120.01,120.22,276939.0,108.1051,108.141,107.6565,107.8449,276939.0
2018-06-07 15:55:00,120.23,120.24,119.93,120.07,453559.0,107.8539,107.8629,107.5848,107.7104,453559.0
2018-06-08 09:30:00,119.45,119.7,118.75,119.06,228434.0,107.1542,107.3785,106.5262,106.8043,228434.0
2018-06-08 09:35:00,119.02,119.09,118.84,119.07,97686.0,106.7684,106.8312,106.607,106.8133,97686.0
2018-06-08 09:40:00,119.07,119.13,118.91,118.95,84041.0,106.8133,106.8671,106.6698,106.7057,84041.0
2018-06-08 09:45:00,118.98,119.16,118.6,118.86,170721.0,106.7326,106.894,106.3917,106.6249,170721.0
2018-06-08 09:50:00,118.88,119.36,118.5,119.03,98262.0,106.6429,107.0734,106.302,106.7774,98262.0
2018-06-08 09:55:00,119.04,119.4,118.88,119.4,85695.0,106.7864,107.1093,106.6429,107.1093,85695.0
2018-06-08 10:00:00,119.36,119.98,119.13,119.66,115443.0,107.0734,107.6296,106.8671,107.3426,115443.0
2018-06-08 10:05:00,119.66,119.99,119.54,119.63,83858.0,107.3426,107.6386,107.2349,107.3157,83858.0
2018-06-08 10:10:00,119.6,119.63,119.23,119.45,64485.0,107.2887,107.3157,106.9568,107.1542,64485.0
2018-06-08 10:15:00,119.39,119.51,119.19,119.28,36710.0,107.1004,107.208,106.9209,107.0017,36710.0
2018-06-08 10:20:00,119.23,119.37,119.18,119.26,294603.0,106.9568,107.0824,106.912,106.9837,294603.0
2018-06-08 10:25:00,119.25,119.27,119.0,119.05,52187.0,106.9748,106.9927,106.7505,106.7954,52187.0
2018-06-08 10:30:00,119.04,119.16,119.0,119.16,95117.0,106.7864,106.894,106.7505,106.894,95117.0
2018-06-08 10:35:00,119.16,119.55,119.12,119.52,47891.0,106.894,107.2439,106.8582,107.217,47891.0
2018-06-08 10:40:00,119.52,119.66,119.18,119.31,92317.0,107.217,107.3426,106.912,107.0286,92317.0
2018-06-08 10:45:00,119.31,119.33,119.11,119.18,60824.0,107.0286,107.0465,106.8492,106.912,60824.0
2018-06-08 10:50:00,119.11,119.3,119.11,119.24,35281.0,106.8492,107.0196,106.8492,106.9658,35281.0
2018-06-08 10:55:00,119.22,119.31,119.15,119.28,53847.0,106.9479,107.0286,106.8851,107.0017,53847.0
2018-06-08 11:00:00,119.2,119.41,119.2,119.33,27144.0,106.9299,107.1183,106.9299,107.0465,27144.0
2018-06-08 11:05:00,119.31,119.5,119.18,119.45,107063.0,107.0286,107.199,106.912,107.1542,107063.0
2018-06-08 11:10:00,119.4,119.93,119.4,119.73,128312.0,107.1093,107.5848,107.1093,107.4054,128312.0
2018-06-08 11:15:00,119.72,119.9,119.7,119.8,37020.0,107.3964,107.5579,107.3785,107.4682,37020.0
2018-06-08 11:20:00,119.75,119.8,119.54,119.55,24832.0,107.4233,107.4682,107.2349,107.2439,24832.0
2018-06-08 11:25:00,119.55,119.7,119.5,119.65,60307.0,107.2439,107.3785,107.199,107.3336,60307.0
2018-06-08 11:30:00,119.65,119.74,119.62,119.74,27662.0,107.3336,107.4143,107.3067,107.4143,27662.0
2018-06-08 11:35:00,119.73,119.74,119.6,119.7,27398.0,107.4054,107.4143,107.2887,107.3785,27398.0
2018-06-08 11:40:00,119.63,119.74,119.63,119.74,18021.0,107.3157,107.4143,107.3157,107.4143,18021.0
2018-06-08 11:45:00,119.75,119.9,119.75,119.9,65760.0,107.4233,107.5579,107.4233,107.5579,65760.0
2018-06-08 11:50:00,119.89,120.0,119.88,119.96,50253.0,107.5489,107.6476,107.5399,107.6117,50253.0
2018-06-08 11:55:00,119.98,120.1,119.94,119.95,87589.0,107.6296,107.7373,107.5937,107.6027,87589.0
2018-06-08 12:00:00,119.95,120.0,119.91,119.94,34620.0,107.6027,107.6476,107.5668,107.5937,34620.0
2018-06-08 12:05:00,119.98,120.01,119.93,120.0,76162.0,107.6296,107.6565,107.5848,107.6476,76162.0
2018-06-08 12:10:00,119.95,120.0,119.94,119.97,9984.0,107.6027,107.6476,107.5937,107.6207,9984.0
2018-06-08 12:15:00,119.95,119.97,119.75,119.87,20378.0,107.6027,107.6207,107.4233,107.531,20378.0
2018-06-08 12:20:00,119.84,119.97,119.84,119.94,16390.0,107.504,107.6207,107.504,107.5937,16390.0
2018-06-08 12:25:00,119.9,120.05,119.88,120.05,36503.0,107.5579,107.6924,107.5399,107.6924,36503.0
2018-06-08 12:30:00,120.02,120.02,119.9,119.96,22561.0,107.6655,107.6655,107.5579,107.6117,22561.0
2018-06-08 12:35:00,119.96,119.98,119.8,119.93,65572.0,107.6117,107.6296,107.4682,107.5848,65572.0
2018-06-08 12:40:00,119.93,119.98,119.87,119.97,42291.0,107.5848,107.6296,107.531,107.6207,42291.0
2018-06-08 12:45:00,119.92,119.96,119.85,119.86,18207.0,107.5758,107.6117,107.513,107.522,18207.0
2018-06-08 12:50:00,119.87,119.95,119.84,119.95,9925.0,107.531,107.6027,107.504,107.6027,9925.0
2018-06-08 12:55:00,119.92,119.98,119.84,119.89,27837.0,107.5758,107.6296,107.504,107.5489,27837.0
2018-06-08 13:00:00,119.88,119.9,119.83,119.86,19931.0,107.5399,107.5579,107.4951,107.522,19931.0
2018-06-08 13:05:00,119.84,119.94,119.79,119.91,37019.0,107.504,107.5937,107.4592,107.5668,37019.0
2018-06-08 13:10:00,119.87,119.91,119.84,119.86,6000.0,107.531,107.5668,107.504,107.522,6000.0
2018-06-08 13:15:00,119.88,119.91,119.83,119.84,26098.0,107.5399,107.5668,107.4951,107.504,26098.0
2018-06-08 13:20:00,119.84,119.91,119.79,119.84,12787.0,107.504,107.5668,107.4592,107.504,12787.0
2018-06-08 13:25:00,119.86,119.96,119.83,119.96,25707.0,107.522,107.6117,107.4951,107.6117,25707.0
2018-06-08 13:30:00,119.94,120.07,119.93,119.98,54528.0,107.5937,107.7104,107.5848,107.6296,54528.0
2018-06-08 13:35:00,119.97,120.06,119.97,120.01,84012.0,107.6207,107.7014,107.6207,107.6565,84012.0
2018-06-08 13:40:00,120.0,120.1,120.0,120.05,14653.0,107.6476,107.7373,107.6476,107.6924,14653.0
2018-06-08 13:45:00,120.05,120.2,120.04,120.18,63036.0,107.6924,107.827,107.6835,107.809,63036.0
2018-06-08 13:50:00,120.15,120.29,119.92,120.16,45961.0,107.7821,107.9077,107.5758,107.7911,45961.0
2018-06-08 13:55:00,120.11,120.41,120.11,120.22,106564.0,107.7462,108.0154,107.7462,107.8449,106564.0
2018-06-08 14:00:00,120.22,120.32,120.05,120.29,116713.0,107.8449,107.9346,107.6924,107.9077,116713.0
2018-06-08 14:05:00,120.26,120.43,120.25,120.34,82427.0,107.8808,108.0333,107.8718,107.9526,82427.0
2018-06-08 14:10:00,120.35,120.36,120.21,120.24,88250.0,107.9615,107.9705,107.836,107.8629,88250.0
2018-06-08 14:15:00,120.25,120.26,119.99,120.04,50778.0,107.8718,107.8808,107.6386,107.6835,50778.0
2018-06-08 14:20:00,120.04,120.2,120.03,120.05,36813.0,107.6835,107.827,107.6745,107.6924,36813.0
2018-06-08 14:25:00,120.06,120.06,119.91,120.02,259178.0,107.7014,107.7014,107.5668,107.6655,259178.0
2018-06-08 14:30:00,120.02,120.04,119.94,119.94,63217.0,107.6655,107.6835,107.5937,107.5937,63217.0
2018-06-08 14:35:00,119.93,119.96,119.81,119.91,80597.0,107.5848,107.6117,107.4771,107.5668,80597.0
2018-06-08 14:40:00,119.9,119.94,119.83,119.93,35788.0,107.5579,107.5937,107.4951,107.5848,35788.0
2018-06-08 14:45:00,119.94,119.98,119.85,119.96,16626.0,107.5937,107.6296,107.513,107.6117,16626.0
2018-06-08 14:50:00,120.0,120.0,119.95,119.96,17046.0,107.6476,107.6476,107.6027,107.6117,17046.0
2018-06-08 14:55:00,119.96,119.97,119.87,119.97,31182.0,107.6117,107.6207,107.531,107.6207,31182.0
2018-06-08 15:00:00,119.97,120.0,119.94,119.95,19250.0,107.6207,107.6476,107.5937,107.6027,19250.0
2018-06-08 15:05:00,119.96,119.96,119.85,119.86,15593.0,107.6117,107.6117,107.513,107.522,15593.0
2018-06-08 15:10:00,119.87,119.97,119.85,119.91,36156.0,107.531,107.6207,107.513,107.5668,36156.0
2018-06-08 15:15:00,119.91,119.94,119.86,119.87,64063.0,107.5668,107.5937,107.522,107.531,64063.0
2018-06-08 15:20:00,119.87,119.94,119.83,119.91,18082.0,107.531,107.5937,107.4951,107.5668,18082.0
2018-06-08 15:25:00,119.91,120.0,119.86,119.89,55967.0,107.5668,107.6476,107.522,107.5489,55967.0
2018-06-08 15:30:00,119.89,119.98,119.88,119.92,46140.0,107.5489,107.6296,107.5399,107.5758,46140.0
2018-06-08 15:35:00,119.92,120.01,119.86,120.0,132438.0,107.5758,107.6565,107.522,107.6476,132438.0
2018-06-08 15:40:00,120.0,120.03,119.97,119.99,67150.0,107.6476,107.6745,107.6207,107.6386,67150.0
2018-06-08 15:45:00,120.0,120.01,119.92,119.95,139499.0,107.6476,107.6565,107.5758,107.6027,139499.0
2018-06-08 15:50:00,119.92,120.03,119.89,120.01,271087.0,107.5758,107.6745,107.5489,107.6565,271087.0
2018-06-08 15:55:00,120.01,120.24,119.98,120.19,543559.0,107.6565,107.8629,107.6296,107.818,543559.0
2018-06-11 09:30:00,119.0,119.15,118.27,118.98,211201.0,106.7505,106.8851,106.0957,106.7326,211201.0
2018-06-11 09:35:00,118.9,118.99,118.51,118.58,91856.0,106.6608,106.7415,106.3109,106.3737,91856.0
2018-06-11 09:40:00,118.58,118.89,118.3,118.72,94342.0,106.3737,106.6518,106.1226,106.4993,94342.0
2018-06-11 09:45:00,118.72,118.92,118.57,118.61,66378.0,106.4993,106.6787,106.3648,106.4007,66378.0
2018-06-11 09:50:00,118.61,118.64,118.24,118.28,93749.0,106.4007,106.4276,106.0687,106.1046,93749.0
2018-06-11 09:55:00,118.25,118.63,118.07,118.25,130769.0,106.0777,106.4186,105.9162,106.0777,130769.0
2018-06-11 10:00:00,118.23,118.33,117.89,117.89,68787.0,106.0598,106.1495,105.7548,105.7548,68787.0
2018-06-11 10:05:00,117.93,118.47,117.93,118.36,103444.0,105.7906,106.2751,105.7906,106.1764,103444.0
2018-06-11 10:10:00,118.36,118.52,118.31,118.44,109500.0,106.1764,106.3199,106.1315,106.2482,109500.0
2018-06-11 10:15:00,118.44,118.55,118.36,118.55,54891.0,106.2482,106.3468,106.1764,106.3468,54891.0
2018-06-11 10:20:00,118.5,118.6,118.46,118.59,46882.0,106.302,106.3917,106.2661,106.3827,46882.0
2018-06-11 10:25:00,118.56,118.6,118.4,118.44,26970.0,106.3558,106.3917,106.2123,106.2482,26970.0
2018-06-11 10:30:00,118.43,118.45,118.17,118.24,31667.0,106.2392,106.2571,106.0059,106.0687,31667.0
2018-06-11 10:35:00,118.28,118.35,118.26,118.29,19778.0,106.1046,106.1674,106.0867,106.1136,19778.0
2018-06-11 10:40:00,118.28,118.3,118.08,118.13,40367.0,106.1046,106.1226,105.9252,105.9701,40367.0
2018-06-11 10:45:00,118.13,118.16,118.0,118.03,39960.0,105.9701,105.997,105.8534,105.8804,39960.0
2018-06-11 10:50:00,118.05,118.06,117.9,117.99,78817.0,105.8983,105.9073,105.7637,105.8445,78817.0
2018-06-11 10:55:00,117.96,118.1,117.92,118.06,79366.0,105.8176,105.9431,105.7817,105.9073,79366.0
2018-06-11 11:00:00,118.05,118.1,117.98,118.03,41734.0,105.8983,105.9431,105.8355,105.8804,41734.0
2018-06-11 11:05:00,118.03,118.05,117.98,118.04,18046.0,105.8804,105.8983,105.8355,105.8893,18046.0
2018-06-11 11:10:00,118.03,118.03,117.93,117.95,44971.0,105.8804,105.8804,105.7906,105.8086,44971.0
2018-06-11 11:15:00,117.95,118.09,117.95,118.09,46930.0,105.8086,105.9342,105.8086,105.9342,46930.0
2018-06-11 11:20:00,118.06,118.19,118.03,118.03,34035.0,105.9073,106.0239,105.8804,105.8804,34035.0
2018-06-11 11:25:00,118.04,118.17,118.04,118.11,17515.0,105.8893,106.0059,105.8893,105.9521,17515.0
2018-06-11 11:30:00,118.1,118.18,118.1,118.12,13301.0,105.9431,106.0149,105.9431,105.9611,13301.0
2018-06-11 11:35:00,118.11,118.11,118.01,118.06,8924.0,105.9521,105.9521,105.8624,105.9073,8924.0
2018-06-11 11:40:00,118.06,118.07,117.95,118.0,61121.0,105.9073,105.9162,105.8086,105.8534,61121.0
2018-06-11 11:45:00,118.01,118.09,117.97,118.03,49370.0,105.8624,105.9342,105.8265,105.8804,49370.0
2018-06-11 11:50:00,118.07,118.1,117.92,118.02,44440.0,105.9162,105.9431,105.7817,105.8714,44440.0
2018-06-11 11:55:00,118.05,118.1,117.95,118.08,14158.0,105.8983,105.9431,105.8086,105.9252,14158.0
2018-06-11 12:00:00,118.07,118.08,118.0,118.03,14685.0,105.9162,105.9252,105.8534,105.8804,14685.0
2018-06-11 12:05:00,118.0,118.04,117.97,118.02,26120.0,105.8534,105.8893,105.8265,105.8714,26120.0
2018-06-11 12:10:00,118.02,118.02,117.91,117.93,20744.0,105.8714,105.8714,105.7727,105.7906,20744.0
2018-06-11 12:15:00,117.91,117.95,117.9,117.93,38238.0,105.7727,105.8086,105.7637,105.7906,38238.0
2018-06-11 12:20:00,117.93,117.94,117.51,117.72,58084.0,105.7906,105.7996,105.4139,105.6023,58084.0
2018-06-11 12:25:00,117.72,117.93,117.72,117.91,52440.0,105.6023,105.7906,105.6023,105.7727,52440.0
2018-06-11 12:30:00,117.91,117.96,117.86,117.91,19982.0,105.7727,105.8176,105.7279,105.7727,19982.0
2018-06-11 12:35:00,117.91,117.91,117.78,117.86,22700.0,105.7727,105.7727,105.6561,105.7279,22700.0
2018-06-11 12:40:00,117.86,117.91,117.85,117.91,17310.0,105.7279,105.7727,105.7189,105.7727,17310.0
2018-06-11 12:45:00,117.91,117.97,117.9,117.95,22002.0,105.7727,105.8265,105.7637,105.8086,22002.0
2018-06-11 12:50:00,117.96,117.96,117.9,117.93,15599.0,105.8176,105.8176,105.7637,105.7906,15599.0
2018-06-11 12:55:00,117.92,117.93,117.8,117.82,10862.0,105.7817,105.7906,105.674,105.692,10862.0
2018-06-11 13:00:00,117.83,117.87,117.8,117.82,8068.0,105.7009,105.7368,105.674,105.692,8068.0
2018-06-11 13:05:00,117.8,117.87,117.8,117.85,23475.0,105.674,105.7368,105.674,105.7189,23475.0
2018-06-11 13:10:00,117.86,117.87,117.85,117.86,11300.0,105.7279,105.7368,105.7189,105.7279,11300.0
2018-06-11 13:15:00,117.85,117.87,117.85,117.85,5575.0,105.7189,105.7368,105.7189,105.7189,5575.0
2018-06-11 13:20:00,117.86,117.86,117.85,117.85,11194.0,105.7279,105.7279,105.7189,105.7189,11194.0
2018-06-11 13:25:00,117.85,117.87,117.85,117.86,4400.0,105.7189,105.7368,105.7189,105.7279,4400.0
2018-06-11 13:30:00,117.85,117.86,117.85,117.86,13408.0,105.7189,105.7279,105.7189,105.7279,13408.0
2018-06-11 13:35:00,117.86,117.86,117.75,117.78,36681.0,105.7279,105.7279,105.6292,105.6561,36681.0
2018-06-11 13:40:00,117.78,117.82,117.75,117.77,41867.0,105.6561,105.692,105.6292,105.6471,41867.0
2018-06-11 13:45:00,117.77,117.77,117.71,117.72,27109.0,105.6471,105.6471,105.5933,105.6023,27109.0
2018-06-11 13:50:00,117.75,117.75,117.68,117.7,16731.0,105.6292,105.6292,105.5664,105.5843,16731.0
2018-06-11 13:55:00,117.7,117.76,117.68,117.69,13621.0,105.5843,105.6381,105.5664,105.5754,13621.0
2018-06-11 14:00:00,117.71,117.73,117.7,117.72,23725.0,105.5933,105.6112,105.5843,105.6023,23725.0
2018-06-11 14:05:00,117.72,117.73,117.67,117.7,34576.0,105.6023,105.6112,105.5574,105.5843,34576.0
2018-06-11 14:10:00,117.69,117.77,117.69,117.77,47438.0,105.5754,105.6471,105.5754,105.6471,47438.0
2018-06-11 14:15:00,117.77,118.0,117.76,117.94,59771.0,105.6471,105.8534,105.6381,105.7996,59771.0
2018-06-11 14:20:00,117.94,117.94,117.84,117.89,17442.0,105.7996,105.7996,105.7099,105.7548,17442.0
2018-06-11 14:25:00,117.89,117.97,117.86,117.9,25806.0,105.7548,105.8265,105.7279,105.7637,25806.0
2018-06-11 14:30:00,117.91,117.98,117.91,117.94,33737.0,105.7727,105.8355,105.7727,105.7996,33737.0
2018-06-11 14:35:00,117.96,117.98,117.91,117.91,28528.0,105.8176,105.8355,105.7727,105.7727,28528.0
2018-06-11 14:40:00,117.91,117.96,117.89,117.94,20823.0,105.7727,105.8176,105.7548,105.7996,20823.0
2018-06-11 14:45:00,117.96,117.98,117.93,117.97,12607.0,105.8176,105.8355,105.7906,105.8265,12607.0
2018-06-11 14:50:00,117.95,118.05,117.91,118.05,120521.0,105.8086,105.8983,105.7727,105.8983,120521.0
2018-06-11 14:55:00,118.05,118.07,117.99,118.05,62669.0,105.8983,105.9162,105.8445,105.8983,62669.0
2018-06-11 15:00:00,118.05,118.09,118.01,118.04,70698.0,105.8983,105.9342,105.8624,105.8893,70698.0
2018-06-11 15:05:00,118.02,118.05,118.02,118.04,21328.0,105.8714,105.8983,105.8714,105.8893,21328.0
2018-06-11 15:10:00,118.04,118.04,117.77,117.8,64500.0,105.8893,105.8893,105.6471,105.674,64500.0
2018-06-11 15:15:00,117.82,117.96,117.81,117.96,25232.0,105.692,105.8176,105.683,105.8176,25232.0
2018-06-11 15:20:00,117.97,117.99,117.89,117.96,45657.0,105.8265,105.8445,105.7548,105.8176,45657.0
2018-06-11 15:25:00,117.96,118.5,117.95,118.06,87869.0,105.8176,106.302,105.8086,105.9073,87869.0
2018-06-11 15:30:00,118.06,118.5,118.04,118.17,64783.0,105.9073,106.302,105.8893,106.0059,64783.0
2018-06-11 15:35:00,118.19,118.57,118.11,118.11,94582.0,106.0239,106.3648,105.9521,105.9521,94582.0
2018-06-11 15:40:00,118.1,118.13,117.95,118.06,82864.0,105.9431,105.9701,105.8086,105.9073,82864.0
2018-06-11 15:45:00,118.07,118.13,118.05,118.13,48137.0,105.9162,105.9701,105.8983,105.9701,48137.0
2018-06-11 15:50:00,118.13,118.26,117.98,118.23,121270.0,105.9701,106.0867,105.8355,106.0598,121270.0
2018-06-11 15:55:00,118.22,118.54,118.2,118.54,289034.0,106.0508,106.3379,106.0329,106.3379,289034.0
2018-06-12 09:30:00,117.05,117.25,116.57,116.93,299537.0,105.0012,105.1806,104.5706,104.8936,299537.0
2018-06-12 09:35:00,117.02,117.15,115.85,116.02,257632.0,104.9743,105.0909,103.9248,104.0773,257632.0
2018-06-12 09:40:00,116.08,117.05,115.95,116.73,248797.0,104.1311,105.0012,104.0145,104.7142,248797.0
2018-06-12 09:45:00,116.77,116.88,116.21,116.33,98577.0,104.7501,104.8487,104.2477,104.3553,98577.0
2018-06-12 09:50:00,116.42,116.85,115.95,116.22,200918.0,104.4361,104.8218,104.0145,104.2567,200918.0
2018-06-12 09:55:00,116.22,116.54,116.1,116.14,99803.0,104.2567,104.5437,104.149,104.1849,99803.0
2018-06-12 10:00:00,116.23,116.48,116.05,116.34,54284.0,104.2656,104.4899,104.1042,104.3643,54284.0
2018-06-12 10:05:00,116.3,116.37,116.07,116.34,66984.0,104.3284,104.3912,104.1221,104.3643,66984.0
2018-06-12 10:10:00,116.35,116.62,116.27,116.46,156879.0,104.3733,104.6155,104.3015,104.472,156879.0
2018-06-12 10:15:00,116.42,116.59,116.35,116.52,70040.0,104.4361,104.5886,104.3733,104.5258,70040.0
2018-06-12 10:20:00,116.48,116.55,116.24,116.29,44200.0,104.4899,104.5527,104.2746,104.3195,44200.0
2018-06-12 10:25:00,116.31,116.38,116.24,116.33,39763.0,104.3374,104.4002,104.2746,104.3553,39763.0
2018-06-12 10:30:00,116.29,116.39,116.28,116.29,45517.0,104.3195,104.4092,104.3105,104.3195,45517.0
2018-06-12 10:35:00,116.29,116.31,115.97,115.99,86973.0,104.3195,104.3374,104.0324,104.0503,86973.0
2018-06-12 10:40:00,115.99,116.19,115.87,116.18,89994.0,104.0503,104.2298,103.9427,104.2208,89994.0
2018-06-12 10:45:00,116.1,116.14,115.97,116.07,90295.0,104.149,104.1849,104.0324,104.1221,90295.0
2018-06-12 10:50:00,116.06,116.15,116.0,116.12,76016.0,104.1131,104.1939,104.0593,104.167,76016.0
2018-06-12 10:55:00,116.12,116.31,116.09,116.22,41188.0,104.167,104.3374,104.1401,104.2567,41188.0
2018-06-12 11:00:00,116.19,116.19,115.97,116.0,41591.0,104.2298,104.2298,104.0324,104.0593,41591.0
2018-06-12 11:05:00,116.0,116.02,115.08,115.21,173811.0,104.0593,104.0773,103.234,103.3506,173811.0
2018-06-12 11:10:00,115.12,115.94,115.08,115.87,76260.0,103.2699,104.0055,103.234,103.9427,76260.0
2018-06-12 11:15:00,115.87,116.1,115.69,116.01,29212.0,103.9427,104.149,103.7812,104.0683,29212.0
2018-06-12 11:20:00,115.98,116.02,115.85,115.95,60491.0,104.0414,104.0773,103.9248,104.0145,60491.0
2018-06-12 11:25:00,115.96,116.16,115.95,116.08,34808.0,104.0234,104.2028,104.0145,104.1311,34808.0
2018-06-12 11:30:00,116.13,116.13,116.0,116.04,33662.0,104.1759,104.1759,104.0593,104.0952,33662.0
2018-06-12 11:35:00,116.06,116.09,115.98,116.0,44238.0,104.1131,104.1401,104.0414,104.0593,44238.0
2018-06-12 11:40:00,116.0,116.1,115.9,116.1,79893.0,104.0593,104.149,103.9696,104.149,79893.0
2018-06-12 11:45:00,116.1,116.1,116.01,116.1,29773.0,104.149,104.149,104.0683,104.149,29773.0
2018-06-12 11:50:00,116.1,116.1,116.06,116.08,14765.0,104.149,104.149,104.1131,104.1311,14765.0
2018-06-12 11:55:00,116.06,116.1,116.0,116.0,23265.0,104.1131,104.149,104.0593,104.0593,23265.0
2018-06-12 12:00:00,116.01,116.04,115.94,116.01,8158.0,104.0683,104.0952,104.0055,104.0683,8158.0
2018-06-12 12:05:00,115.97,116.0,115.86,115.94,26699.0,104.0324,104.0593,103.9337,104.0055,26699.0
2018-06-12 12:10:00,115.96,115.97,115.91,115.96,19970.0,104.0234,104.0324,103.9786,104.0234,19970.0
2018-06-12 12:15:00,115.96,116.09,115.85,115.92,29255.0,104.0234,104.1401,103.9248,103.9876,29255.0
2018-06-12 12:20:00,115.91,116.1,115.8,115.88,77922.0,103.9786,104.149,103.8799,103.9517,77922.0
2018-06-12 12:25:00,115.81,115.83,115.6,115.72,33641.0,103.8889,103.9068,103.7005,103.8081,33641.0
2018-06-12 12:30:00,115.69,115.8,115.56,115.8,40852.0,103.7812,103.8799,103.6646,103.8799,40852.0
2018-06-12 12:35:00,115.73,116.0,115.71,115.85,26083.0,103.8171,104.0593,103.7992,103.9248,26083.0
2018-06-12 12:40:00,115.83,115.83,115.68,115.71,13243.0,103.9068,103.9068,103.7723,103.7992,13243.0
2018-06-12 12:45:00,115.69,115.73,115.63,115.72,39602.0,103.7812,103.8171,103.7274,103.8081,39602.0
2018-06-12 12:50:00,115.72,116.01,115.7,116.0,30411.0,103.8081,104.0683,103.7902,104.0593,30411.0
2018-06-12 12:55:00,115.95,115.96,115.81,115.93,10744.0,104.0145,104.0234,103.8889,103.9965,10744.0
2018-06-12 13:00:00,115.87,115.87,115.6,115.65,27854.0,103.9427,103.9427,103.7005,103.7453,27854.0
2018-06-12 13:05:00,115.66,115.77,115.6,115.7,35876.0,103.7543,103.853,103.7005,103.7902,35876.0
2018-06-12 13:10:00,115.66,115.81,115.64,115.7,50878.0,103.7543,103.8889,103.7364,103.7902,50878.0
2018-06-12 13:15:00,115.67,115.77,115.67,115.68,10426.0,103.7633,103.853,103.7633,103.7723,10426.0
2018-06-12 13:20:00,115.67,115.71,115.57,115.59,54805.0,103.7633,103.7992,103.6736,103.6915,54805.0
2018-06-12 13:25:00,115.57,115.61,115.48,115.54,55209.0,103.6736,103.7095,103.5928,103.6467,55209.0
2018-06-12 13:30:00,115.52,115.61,115.41,115.46,45936.0,103.6287,103.7095,103.53,103.5749,45936.0
2018-06-12 13:35:00,115.46,115.6,115.45,115.58,49969.0,103.5749,103.7005,103.5659,103.6826,49969.0
2018-06-12 13:40:00,115.55,115.93,115.49,115.88,47992.0,103.6556,103.9965,103.6018,103.9517,47992.0
2018-06-12 13:45:00,115.88,115.91,115.74,115.86,33526.0,103.9517,103.9786,103.8261,103.9337,33526.0
2018-06-12 13:50:00,115.83,115.96,115.8,115.8,37025.0,103.9068,104.0234,103.8799,103.8799,37025.0
2018-06-12 13:55:00,115.84,115.95,115.79,115.94,30942.0,103.9158,104.0145,103.8709,104.0055,30942.0
2018-06-12 14:00:00,115.92,116.05,115.81,115.84,28567.0,103.9876,104.1042,103.8889,103.9158,28567.0
2018-06-12 14:05:00,115.82,115.85,115.61,115.61,33527.0,103.8978,103.9248,103.7095,103.7095,33527.0
2018-06-12 14:10:00,115.61,115.69,115.58,115.68,19397.0,103.7095,103.7812,103.6826,103.7723,19397.0
2018-06-12 14:15:00,115.7,115.72,115.55,115.64,32278.0,103.7902,103.8081,103.6556,103.7364,32278.0
2018-06-12 14:20:00,115.6,115.64,115.54,115.6,15089.0,103.7005,103.7364,103.6467,103.7005,15089.0
2018-06-12 14:25:00,115.57,115.61,115.5,115.56,35787.0,103.6736,103.7095,103.6108,103.6646,35787.0
2018-06-12 14:30:00,115.54,115.71,115.5,115.6,54482.0,103.6467,103.7992,103.6108,103.7005,54482.0
2018-06-12 14:35:00,115.5,115.55,115.37,115.37,62199.0,103.6108,103.6556,103.4942,103.4942,62199.0
2018-06-12 14:40:00,115.34,115.46,115.3,115.46,26074.0,103.4673,103.5749,103.4314,103.5749,26074.0
2018-06-12 14:45:00,115.47,115.5,115.34,115.39,39120.0,103.5839,103.6108,103.4673,103.5121,39120.0
2018-06-12 14:50:00,115.4,115.48,115.4,115.46,18794.0,103.5211,103.5928,103.5211,103.5749,18794.0
2018-06-12 14:55:00,115.45,115.45,115.11,115.13,71265.0,103.5659,103.5659,103.2609,103.2789,71265.0
2018-06-12 15:00:00,115.15,115.29,115.06,115.1,86474.0,103.2968,103.4224,103.2161,103.252,86474.0
2018-06-12 15:05:00,115.06,115.1,114.87,114.89,108812.0,103.2161,103.252,103.0456,103.0636,108812.0
2018-06-12 15:10:00,114.91,115.4,114.87,115.15,60548.0,103.0815,103.5211,103.0456,103.2968,60548.0
2018-06-12 15:15:00,115.15,115.37,115.15,115.18,23771.0,103.2968,103.4942,103.2968,103.3237,23771.0
2018-06-12 15:20:00,115.17,115.36,115.1,115.29,51005.0,103.3148,103.4852,103.252,103.4224,51005.0
2018-06-12 15:25:00,115.32,115.41,115.07,115.21,28720.0,103.4493,103.53,103.225,103.3506,28720.0
2018-06-12 15:30:00,115.21,115.22,115.12,115.22,23192.0,103.3506,103.3596,103.2699,103.3596,23192.0
2018-06-12 15:35:00,115.21,115.26,115.14,115.15,42313.0,103.3506,103.3955,103.2878,103.2968,42313.0
2018-06-12 15:40:00,115.15,115.24,115.08,115.1,67929.0,103.2968,103.3775,103.234,103.252,67929.0
2018-06-12 15:45:00,115.1,115.19,115.07,115.07,58843.0,103.252,103.3327,103.225,103.225,58843.0
2018-06-12 15:50:00,115.06,115.11,115.0,115.03,85853.0,103.2161,103.2609,103.1623,103.1892,85853.0
2018-06-12 15:55:00,115.04,115.39,114.83,115.3,240552.0,103.1981,103.5121,103.0098,103.4314,240552.0
2018-06-13 09:30:00,113.38,113.45,112.51,112.51,353769.0,101.709,101.7718,100.9286,100.9286,353769.0
2018-06-13 09:35:00,112.51,113.21,112.25,112.93,570957.0,100.9286,101.5565,100.6953,101.3053,570957.0
2018-06-13 09:40:00,112.93,114.18,112.71,113.83,772955.0,101.3053,102.4267,101.108,102.1127,772955.0
2018-06-13 09:45:00,113.89,114.05,113.02,113.71,369332.0,102.1665,102.31,101.3861,102.005,369332.0
2018-06-13 09:50:00,113.71,113.71,113.19,113.36,230435.0,102.005,102.005,101.5386,101.6911,230435.0
2018-06-13 09:55:00,113.39,113.6,113.25,113.51,217992.0,101.718,101.9064,101.5924,101.8256,217992.0
2018-06-13 10:00:00,113.51,113.8,113.47,113.78,203448.0,101.8256,102.0858,101.7897,102.0678,203448.0
2018-06-13 10:05:00,113.76,113.8,113.59,113.61,115215.0,102.0499,102.0858,101.8974,101.9153,115215.0
2018-06-13 10:10:00,113.61,113.94,113.57,113.64,113955.0,101.9153,102.2114,101.8795,101.9422,113955.0
2018-06-13 10:15:00,113.64,113.81,113.45,113.65,144855.0,101.9422,102.0947,101.7718,101.9512,144855.0
2018-06-13 10:20:00,113.65,113.69,113.51,113.62,79353.0,101.9512,101.9871,101.8256,101.9243,79353.0
2018-06-13 10:25:00,113.62,113.85,113.56,113.76,115213.0,101.9243,102.1306,101.8705,102.0499,115213.0
2018-06-13 10:30:00,113.76,113.76,113.66,113.68,22586.0,102.0499,102.0499,101.9602,101.9781,22586.0
2018-06-13 10:35:00,113.67,113.7,113.56,113.61,38826.0,101.9692,101.9961,101.8705,101.9153,38826.0
2018-06-13 10:40:00,113.59,113.75,113.53,113.72,89429.0,101.8974,102.0409,101.8436,102.014,89429.0
2018-06-13 10:45:00,113.71,113.75,113.63,113.65,52667.0,102.005,102.0409,101.9333,101.9512,52667.0
2018-06-13 10:50:00,113.62,113.66,113.53,113.64,97971.0,101.9243,101.9602,101.8436,101.9422,97971.0
2018-06-13 10:55:00,113.61,113.75,113.54,113.54,61160.0,101.9153,102.0409,101.8525,101.8525,61160.0
2018-06-13 11:00:00,113.53,113.61,113.5,113.51,72742.0,101.8436,101.9153,101.8167,101.8256,72742.0
2018-06-13 11:05:00,113.5,113.52,113.21,113.34,83641.0,101.8167,101.8346,101.5565,101.6731,83641.0
2018-06-13 11:10:00,113.36,113.5,113.13,113.38,109350.0,101.6911,101.8167,101.4847,101.709,109350.0
2018-06-13 11:15:00,113.27,113.49,113.18,113.23,53633.0,101.6103,101.8077,101.5296,101.5745,53633.0
2018-06-13 11:20:00,113.2,113.5,113.16,113.4,157082.0,101.5475,101.8167,101.5117,101.727,157082.0
2018-06-13 11:25:00,113.4,113.41,113.26,113.31,58815.0,101.727,101.7359,101.6014,101.6462,58815.0
2018-06-13 11:30:00,113.33,113.51,113.32,113.51,68630.0,101.6642,101.8256,101.6552,101.8256,68630.0
2018-06-13 11:35:00,113.51,113.54,113.25,113.45,150420.0,101.8256,101.8525,101.5924,101.7718,150420.0
2018-06-13 11:40:00,113.45,113.61,113.35,113.54,82959.0,101.7718,101.9153,101.6821,101.8525,82959.0
2018-06-13 11:45:00,113.53,113.58,113.43,113.44,64899.0,101.8436,101.8884,101.7539,101.7628,64899.0
2018-06-13 11:50:00,113.44,113.54,113.43,113.51,32975.0,101.7628,101.8525,101.7539,101.8256,32975.0
2018-06-13 11:55:00,113.5,113.52,113.45,113.5,33010.0,101.8167,101.8346,101.7718,101.8167,33010.0
2018-06-13 12:00:00,113.5,113.52,113.4,113.45,44689.0,101.8167,101.8346,101.727,101.7718,44689.0
2018-06-13 12:05:00,113.45,113.45,113.31,113.44,31448.0,101.7718,101.7718,101.6462,101.7628,31448.0
2018-06-13 12:10:00,113.45,113.45,113.37,113.37,38681.0,101.7718,101.7718,101.7,101.7,38681.0
2018-06-13 12:15:00,113.37,113.38,113.08,113.17,66612.0,101.7,101.709,101.4399,101.5206,66612.0
2018-06-13 12:20:00,113.17,113.23,112.99,113.06,54627.0,101.5206,101.5745,101.3592,101.422,54627.0
2018-06-13 12:25:00,113.06,113.5,112.76,112.92,232575.0,101.422,101.8167,101.1528,101.2964,232575.0
2018-06-13 12:30:00,112.95,113.29,112.91,112.94,148424.0,101.3233,101.6283,101.2874,101.3143,148424.0
2018-06-13 12:35:00,112.94,112.97,112.85,112.91,36133.0,101.3143,101.3412,101.2336,101.2874,36133.0
2018-06-13 12:40:00,112.92,113.03,112.84,112.86,72236.0,101.2964,101.395,101.2246,101.2425,72236.0
2018-06-13 12:45:00,112.84,112.87,112.76,112.8,30605.0,101.2246,101.2515,101.1528,101.1887,30605.0
2018-06-13 12:50:00,112.8,112.8,112.61,112.69,29432.0,101.1887,101.1887,101.0183,101.09,29432.0
2018-06-13 12:55:00,112.68,113.04,112.68,112.88,164193.0,101.0811,101.404,101.0811,101.2605,164193.0
2018-06-13 13:00:00,112.88,113.03,112.83,113.01,58407.0,101.2605,101.395,101.2156,101.3771,58407.0
2018-06-13 13:05:00,113.0,113.19,112.94,113.18,63943.0,101.3681,101.5386,101.3143,101.5296,63943.0
2018-06-13 13:10:00,113.18,113.21,113.07,113.09,79620.0,101.5296,101.5565,101.4309,101.4489,79620.0
2018-06-13 13:15:00,113.09,113.09,112.93,112.94,33406.0,101.4489,101.4489,101.3053,101.3143,33406.0
2018-06-13 13:20:00,112.93,113.04,112.92,112.94,32434.0,101.3053,101.404,101.2964,101.3143,32434.0
2018-06-13 13:25:00,112.95,113.02,112.88,113.02,78979.0,101.3233,101.3861,101.2605,101.3861,78979.0
2018-06-13 13:30:00,113.0,113.02,112.93,112.96,45204.0,101.3681,101.3861,101.3053,101.3322,45204.0
2018-06-13 13:35:00,112.95,113.01,112.94,113.0,24082.0,101.3233,101.3771,101.3143,101.3681,24082.0
2018-06-13 13:40:00,113.01,113.02,112.85,112.87,14594.0,101.3771,101.3861,101.2336,101.2515,14594.0
2018-06-13 13:45:00,112.87,112.97,112.85,112.96,38486.0,101.2515,101.3412,101.2336,101.3322,38486.0
2018-06-13 13:50:00,112.96,112.99,112.94,112.97,56518.0,101.3322,101.3592,101.3143,101.3412,56518.0
2018-06-13 13:55:00,113.0,113.02,112.89,112.93,32925.0,101.3681,101.3861,101.2695,101.3053,32925.0
2018-06-13 14:00:00,112.91,112.91,112.77,112.79,30310.0,101.2874,101.2874,101.1618,101.1797,30310.0
2018-06-13 14:05:00,112.76,112.88,112.52,112.7,138208.0,101.1528,101.2605,100.9375,101.099,138208.0
2018-06-13 14:10:00,112.69,112.96,112.53,112.54,102134.0,101.09,101.3322,100.9465,100.9555,102134.0
2018-06-13 14:15:00,112.53,112.7,112.49,112.6,65015.0,100.9465,101.099,100.9106,101.0093,65015.0
2018-06-13 14:20:00,112.56,112.69,112.49,112.51,49451.0,100.9734,101.09,100.9106,100.9286,49451.0
2018-06-13 14:25:00,112.52,112.52,112.22,112.3,114618.0,100.9375,100.9375,100.6684,100.7402,114618.0
2018-06-13 14:30:00,112.3,112.3,111.95,112.18,145975.0,100.7402,100.7402,100.4262,100.6325,145975.0
2018-06-13 14:35:00,112.16,112.38,112.09,112.26,89437.0,100.6146,100.8119,100.5518,100.7043,89437.0
2018-06-13 14:40:00,112.25,112.38,112.0,112.01,223480.0,100.6953,100.8119,100.4711,100.48,223480.0
2018-06-13 14:45:00,112.01,112.17,111.84,111.98,162661.0,100.48,100.6236,100.3275,100.4531,162661.0
2018-06-13 14:50:00,111.98,112.04,111.64,112.04,129527.0,100.4531,100.5069,100.1481,100.5069,129527.0
2018-06-13 14:55:00,112.03,112.1,111.94,112.03,178799.0,100.498,100.5608,100.4172,100.498,178799.0
2018-06-13 15:00:00,112.0,112.23,111.99,112.06,155765.0,100.4711,100.6774,100.4621,100.5249,155765.0
2018-06-13 15:05:00,112.08,112.09,111.99,111.99,86827.0,100.5428,100.5518,100.4621,100.4621,86827.0
2018-06-13 15:10:00,112.0,112.04,111.81,111.91,127016.0,100.4711,100.5069,100.3006,100.3903,127016.0
2018-06-13 15:15:00,111.91,112.05,111.89,112.0,68614.0,100.3903,100.5159,100.3724,100.4711,68614.0
2018-06-13 15:20:00,112.0,112.03,111.95,111.97,149773.0,100.4711,100.498,100.4262,100.4442,149773.0
2018-06-13 15:25:00,111.98,112.0,111.71,111.82,96139.0,100.4531,100.4711,100.2109,100.3096,96139.0
2018-06-13 15:30:00,111.85,111.86,111.62,111.62,78608.0,100.3365,100.3455,100.1302,100.1302,78608.0
2018-06-13 15:35:00,111.63,111.77,111.4,111.73,163325.0,100.1392,100.2647,99.9328,100.2289,163325.0
2018-06-13 15:40:00,111.75,111.75,111.52,111.52,92642.0,100.2468,100.2468,100.0405,100.0405,92642.0
2018-06-13 15:45:00,111.53,111.7,111.52,111.69,295434.0,100.0494,100.2019,100.0405,100.193,295434.0
2018-06-13 15:50:00,111.67,111.8,111.52,111.58,270417.0,100.175,100.2917,100.0405,100.0943,270417.0
2018-06-13 15:55:00,111.58,111.69,111.28,111.42,267521.0,100.0943,100.193,99.8252,99.9508,267521.0
2018-06-14 09:30:00,111.47,111.65,111.41,111.6,154407.0,99.9956,100.1571,99.9418,100.1122,154407.0
2018-06-14 09:35:00,111.6,111.65,111.5,111.59,49606.0,100.1122,100.1571,100.0225,100.1033,49606.0
2018-06-14 09:40:00,111.55,111.6,111.21,111.44,52493.0,100.0674,100.1122,99.7624,99.9687,52493.0
2018-06-14 09:45:00,111.39,111.43,110.73,110.85,79466.0,99.9239,99.9597,99.3318,99.4394,79466.0
2018-06-14 09:50:00,110.86,111.21,110.86,111.1,50529.0,99.4484,99.7624,99.4484,99.6637,50529.0
2018-06-14 09:55:00,111.1,111.25,111.02,111.04,47670.0,99.6637,99.7983,99.5919,99.6099,47670.0
2018-06-14 10:00:00,111.0,111.29,110.91,111.1,112794.0,99.574,99.8341,99.4933,99.6637,112794.0
2018-06-14 10:05:00,111.06,111.06,110.5,110.7,232798.0,99.6278,99.6278,99.1255,99.3049,232798.0
2018-06-14 10:10:00,110.7,110.73,110.23,110.4,186054.0,99.3049,99.3318,98.8833,99.0358,186054.0
2018-06-14 10:15:00,110.4,110.68,110.32,110.67,292319.0,99.0358,99.2869,98.964,99.278,292319.0
2018-06-14 10:20:00,110.68,110.75,110.39,110.59,95153.0,99.2869,99.3497,99.0268,99.2062,95153.0
2018-06-14 10:25:00,110.6,110.74,110.42,110.48,161079.0,99.2152,99.3408,99.0537,99.1075,161079.0
2018-06-14 10:30:00,110.48,110.66,110.46,110.57,151140.0,99.1075,99.269,99.0896,99.1883,151140.0
2018-06-14 10:35:00,110.56,110.97,110.56,110.81,25087.0,99.1793,99.5471,99.1793,99.4036,25087.0
2018-06-14 10:40:00,110.76,110.93,110.52,110.8,26409.0,99.3587,99.5112,99.1434,99.3946,26409.0
2018-06-14 10:45:00,110.79,111.01,110.76,110.9,29992.0,99.3856,99.583,99.3587,99.4843,29992.0
2018-06-14 10:50:00,110.93,110.99,110.75,110.81,47726.0,99.5112,99.565,99.3497,99.4036,47726.0
2018-06-14 10:55:00,110.81,110.97,110.75,110.9,36166.0,99.4036,99.5471,99.3497,99.4843,36166.0
2018-06-14 11:00:00,110.95,110.97,110.76,110.85,14918.0,99.5291,99.5471,99.3587,99.4394,14918.0
2018-06-14 11:05:00,110.85,110.97,110.8,110.9,27324.0,99.4394,99.5471,99.3946,99.4843,27324.0
2018-06-14 11:10:00,110.9,111.04,110.89,111.0,35261.0,99.4843,99.6099,99.4753,99.574,35261.0
2018-06-14 11:15:00,111.02,111.2,110.98,111.2,23309.0,99.5919,99.7534,99.5561,99.7534,23309.0
2018-06-14 11:20:00,111.2,111.27,111.12,111.21,32143.0,99.7534,99.8162,99.6816,99.7624,32143.0
2018-06-14 11:25:00,111.2,111.32,110.75,111.29,162671.0,99.7534,99.8611,99.3497,99.8341,162671.0
2018-06-14 11:30:00,111.28,111.38,111.27,111.33,43447.0,99.8252,99.9149,99.8162,99.87,43447.0
2018-06-14 11:35:00,111.36,111.37,111.29,111.31,24274.0,99.8969,99.9059,99.8341,99.8521,24274.0
2018-06-14 11:40:00,111.31,111.46,111.28,111.38,57748.0,99.8521,99.9867,99.8252,99.9149,57748.0
2018-06-14 11:45:00,111.38,111.69,111.36,111.66,49623.0,99.9149,100.193,99.8969,100.1661,49623.0
2018-06-14 11:50:00,111.69,112.05,111.67,111.99,193476.0,100.193,100.5159,100.175,100.4621,193476.0
2018-06-14 11:55:00,111.98,112.02,111.91,111.94,37701.0,100.4531,100.489,100.3903,100.4172,37701.0
2018-06-14 12:00:00,111.94,111.95,111.7,111.77,103876.0,100.4172,100.4262,100.2019,100.2647,103876.0
2018-06-14 12:05:00,111.79,111.86,111.69,111.86,27053.0,100.2827,100.3455,100.193,100.3455,27053.0
2018-06-14 12:10:00,111.85,112.01,111.84,111.97,46757.0,100.3365,100.48,100.3275,100.4442,46757.0
2018-06-14 12:15:00,111.97,112.05,111.86,111.91,87605.0,100.4442,100.5159,100.3455,100.3903,87605.0
2018-06-14 12:20:00,111.89,111.9,111.63,111.7,40535.0,100.3724,100.3814,100.1392,100.2019,40535.0
2018-06-14 12:25:00,111.7,111.78,111.66,111.78,9750.0,100.2019,100.2737,100.1661,100.2737,9750.0
2018-06-14 12:30:00,111.76,111.78,111.57,111.63,14839.0,100.2558,100.2737,100.0853,100.1392,14839.0
2018-06-14 12:35:00,111.63,111.7,111.55,111.55,10550.0,100.1392,100.2019,100.0674,100.0674,10550.0
2018-06-14 12:40:00,111.58,111.76,111.58,111.76,26865.0,100.0943,100.2558,100.0943,100.2558,26865.0
2018-06-14 12:45:00,111.73,111.77,111.7,111.75,16791.0,100.2289,100.2647,100.2019,100.2468,16791.0
2018-06-14 12:50:00,111.76,111.8,111.75,111.77,2825.0,100.2558,100.2917,100.2468,100.2647,2825.0
2018-06-14 12:55:00,111.76,111.77,111.6,111.64,11349.0,100.2558,100.2647,100.1122,100.1481,11349.0
2018-06-14 13:00:00,111.67,112.0,111.52,111.8,75696.0,100.175,100.4711,100.0405,100.2917,75696.0
2018-06-14 13:05:00,111.84,112.05,111.76,111.84,93271.0,100.3275,100.5159,100.2558,100.3275,93271.0
2018-06-14 13:10:00,111.85,111.91,111.82,111.86,4300.0,100.3365,100.3903,100.3096,100.3455,4300.0
2018-06-14 13:15:00,111.88,112.15,111.85,112.02,71172.0,100.3634,100.6056,100.3365,100.489,71172.0
2018-06-14 13:20:00,112.02,112.1,111.95,112.05,7389.0,100.489,100.5608,100.4262,100.5159,7389.0
2018-06-14 13:25:00,112.06,112.38,112.0,112.37,59163.0,100.5249,100.8119,100.4711,100.803,59163.0
2018-06-14 13:30:00,112.37,112.45,112.0,112.03,229041.0,100.803,100.8747,100.4711,100.498,229041.0
2018-06-14 13:35:00,112.01,112.35,112.01,112.28,61163.0,100.48,100.785,100.48,100.7222,61163.0
2018-06-14 13:40:00,112.28,112.28,112.05,112.13,73420.0,100.7222,100.7222,100.5159,100.5877,73420.0
2018-06-14 13:45:00,112.15,112.24,112.06,112.11,46050.0,100.6056,100.6864,100.5249,100.5697,46050.0
2018-06-14 13:50:00,112.11,112.35,112.0,112.35,49778.0,100.5697,100.785,100.4711,100.785,49778.0
2018-06-14 13:55:00,112.35,112.43,112.28,112.3,35820.0,100.785,100.8568,100.7222,100.7402,35820.0
2018-06-14 14:00:00,112.35,112.55,112.34,112.5,56044.0,100.785,100.9644,100.7761,100.9196,56044.0
2018-06-14 14:05:00,112.5,112.7,112.44,112.65,158557.0,100.9196,101.099,100.8658,101.0542,158557.0
2018-06-14 14:10:00,112.65,112.83,112.5,112.74,137620.0,101.0542,101.2156,100.9196,101.1349,137620.0
2018-06-14 14:15:00,112.71,112.74,112.49,112.74,38201.0,101.108,101.1349,100.9106,101.1349,38201.0
2018-06-14 14:20:00,112.76,112.76,112.32,112.6,71740.0,101.1528,101.1528,100.7581,101.0093,71740.0
2018-06-14 14:25:00,112.62,112.9,112.61,112.78,73041.0,101.0272,101.2784,101.0183,101.1708,73041.0
2018-06-14 14:30:00,112.75,113.1,112.68,112.82,109330.0,101.1439,101.4578,101.0811,101.2067,109330.0
2018-06-14 14:35:00,112.8,112.89,112.67,112.79,32843.0,101.1887,101.2695,101.0721,101.1797,32843.0
2018-06-14 14:40:00,112.77,112.83,112.73,112.75,35529.0,101.1618,101.2156,101.1259,101.1439,35529.0
2018-06-14 14:45:00,112.78,112.85,112.69,112.71,32410.0,101.1708,101.2336,101.09,101.108,32410.0
2018-06-14 14:50:00,112.72,112.77,112.7,112.72,39690.0,101.117,101.1618,101.099,101.117,39690.0
2018-06-14 14:55:00,112.73,112.75,112.4,112.45,61368.0,101.1259,101.1439,100.8299,100.8747,61368.0
2018-06-14 15:00:00,112.47,112.78,112.47,112.76,58549.0,100.8927,101.1708,100.8927,101.1528,58549.0
2018-06-14 15:05:00,112.77,112.83,112.73,112.75,93172.0,101.1618,101.2156,101.1259,101.1439,93172.0
2018-06-14 15:10:00,112.75,112.81,112.71,112.75,35606.0,101.1439,101.1977,101.108,101.1439,35606.0
2018-06-14 15:15:00,112.77,112.79,112.74,112.79,15571.0,101.1618,101.1797,101.1349,101.1797,15571.0
2018-06-14 15:20:00,112.79,112.94,112.74,112.91,70911.0,101.1797,101.3143,101.1349,101.2874,70911.0
2018-06-14 15:25:00,112.92,113.01,112.9,112.97,66994.0,101.2964,101.3771,101.2784,101.3412,66994.0
2018-06-14 15:30:00,112.97,113.04,112.92,112.96,107497.0,101.3412,101.404,101.2964,101.3322,107497.0
2018-06-14 15:35:00,112.98,113.25,112.92,113.06,94522.0,101.3502,101.5924,101.2964,101.422,94522.0
2018-06-14 15:40:00,113.06,113.3,113.05,113.27,203304.0,101.422,101.6372,101.413,101.6103,203304.0
2018-06-14 15:45:00,113.27,113.27,113.17,113.21,59124.0,101.6103,101.6103,101.5206,101.5565,59124.0
2018-06-14 15:50:00,113.21,113.25,112.99,113.2,131694.0,101.5565,101.5924,101.3592,101.5475,131694.0
2018-06-14 15:55:00,113.21,113.21,112.92,113.03,252377.0,101.5565,101.5565,101.2964,101.395,252377.0
2018-06-15 09:30:00,115.15,115.75,114.26,114.4,403649.0,103.2968,103.8351,102.4984,102.624,403649.0
2018-06-15 09:35:00,114.4,116.0,114.32,115.49,331802.0,102.624,104.0593,102.5523,103.6018,331802.0
2018-06-15 09:40:00,115.44,115.79,115.03,115.67,192455.0,103.557,103.8709,103.1892,103.7633,192455.0
2018-06-15 09:45:00,115.66,116.6,115.5,116.56,196415.0,103.7543,104.5976,103.6108,104.5617,196415.0
2018-06-15 09:50:00,116.54,117.2,116.25,117.14,360656.0,104.5437,105.1358,104.2836,105.082,360656.0
2018-06-15 09:55:00,117.15,117.62,116.81,116.89,283481.0,105.0909,105.5126,104.7859,104.8577,283481.0
2018-06-15 10:00:00,116.88,116.97,116.6,116.76,97796.0,104.8487,104.9295,104.5976,104.7411,97796.0
2018-06-15 10:05:00,116.75,116.77,116.35,116.64,62008.0,104.7321,104.7501,104.3733,104.6334,62008.0
2018-06-15 10:10:00,116.69,116.88,116.54,116.88,77574.0,104.6783,104.8487,104.5437,104.8487,77574.0
2018-06-15 10:15:00,116.88,116.95,116.57,116.83,101520.0,104.8487,104.9115,104.5706,104.8039,101520.0
2018-06-15 10:20:00,116.83,116.83,116.3,116.53,56512.0,104.8039,104.8039,104.3284,104.5348,56512.0
2018-06-15 10:25:00,116.52,116.52,115.62,116.02,75301.0,104.5258,104.5258,103.7184,104.0773,75301.0
2018-06-15 10:30:00,116.0,116.04,115.56,115.71,49618.0,104.0593,104.0952,103.6646,103.7992,49618.0
2018-06-15 10:35:00,115.71,115.96,115.71,115.89,86238.0,103.7992,104.0234,103.7992,103.9606,86238.0
2018-06-15 10:40:00,115.88,116.1,115.84,115.97,64712.0,103.9517,104.149,103.9158,104.0324,64712.0
2018-06-15 10:45:00,115.99,116.17,115.87,115.9,123540.0,104.0503,104.2118,103.9427,103.9696,123540.0
2018-06-15 10:50:00,115.88,115.88,114.5,114.82,184947.0,103.9517,103.9517,102.7137,103.0008,184947.0
2018-06-15 10:55:00,114.84,114.92,114.4,114.9,77505.0,103.0187,103.0905,102.624,103.0725,77505.0
2018-06-15 11:00:00,114.88,114.92,114.51,114.63,44768.0,103.0546,103.0905,102.7227,102.8303,44768.0
2018-06-15 11:05:00,114.64,114.66,114.25,114.28,117740.0,102.8393,102.8573,102.4895,102.5164,117740.0
2018-06-15 11:10:00,114.28,114.78,114.0,114.4,230444.0,102.5164,102.9649,102.2652,102.624,230444.0
2018-06-15 11:15:00,114.4,114.61,114.17,114.26,173541.0,102.624,102.8124,102.4177,102.4984,173541.0
2018-06-15 11:20:00,114.24,114.35,113.95,114.0,331761.0,102.4805,102.5792,102.2203,102.2652,331761.0
2018-06-15 11:25:00,113.97,114.05,113.68,113.73,226809.0,102.2383,102.31,101.9781,102.023,226809.0
2018-06-15 11:30:00,113.69,114.05,113.57,113.59,56205.0,101.9871,102.31,101.8795,101.8974,56205.0
2018-06-15 11:35:00,113.58,113.8,113.3,113.4,136183.0,101.8884,102.0858,101.6372,101.727,136183.0
2018-06-15 11:40:00,113.4,113.41,112.78,112.81,344424.0,101.727,101.7359,101.1708,101.1977,344424.0
2018-06-15 11:45:00,112.78,113.32,112.78,113.3,79657.0,101.1708,101.6552,101.1708,101.6372,79657.0
2018-06-15 11:50:00,113.29,113.38,113.02,113.07,54848.0,101.6283,101.709,101.3861,101.4309,54848.0
2018-06-15 11:55:00,113.07,113.19,112.51,112.8,124130.0,101.4309,101.5386,100.9286,101.1887,124130.0
2018-06-15 12:00:00,112.84,113.74,112.84,113.18,122814.0,101.2246,102.032,101.2246,101.5296,122814.0
2018-06-15 12:05:00,113.2,113.45,113.03,113.06,282478.0,101.5475,101.7718,101.395,101.422,282478.0
2018-06-15 12:10:00,113.06,113.76,113.06,113.61,53669.0,101.422,102.0499,101.422,101.9153,53669.0
2018-06-15 12:15:00,113.56,113.82,113.28,113.81,50435.0,101.8705,102.1037,101.6193,102.0947,50435.0
2018-06-15 12:20:00,113.75,114.45,113.73,113.98,143379.0,102.0409,102.6689,102.023,102.2472,143379.0
2018-06-15 12:25:00,113.96,114.06,113.56,113.95,69600.0,102.2293,102.319,101.8705,102.2203,69600.0
2018-06-15 12:30:00,113.9,114.24,113.82,114.2,101187.0,102.1755,102.4805,102.1037,102.4446,101187.0
2018-06-15 12:35:00,114.24,114.34,113.81,113.84,26712.0,102.4805,102.5702,102.0947,102.1217,26712.0
2018-06-15 12:40:00,113.83,114.0,113.72,113.76,38941.0,102.1127,102.2652,102.014,102.0499,38941.0
2018-06-15 12:45:00,113.81,113.87,113.56,113.8,37387.0,102.0947,102.1486,101.8705,102.0858,37387.0
2018-06-15 12:50:00,113.8,113.87,113.62,113.75,44211.0,102.0858,102.1486,101.9243,102.0409,44211.0
2018-06-15 12:55:00,113.8,114.02,113.73,113.85,27586.0,102.0858,102.2831,102.023,102.1306,27586.0
2018-06-15 13:00:00,113.84,113.88,113.68,113.86,23703.0,102.1217,102.1575,101.9781,102.1396,23703.0
2018-06-15 13:05:00,113.86,113.95,113.79,113.93,48334.0,102.1396,102.2203,102.0768,102.2024,48334.0
2018-06-15 13:10:00,113.9,114.02,113.83,113.87,43015.0,102.1755,102.2831,102.1127,102.1486,43015.0
2018-06-15 13:15:00,113.86,114.03,113.64,113.71,49217.0,102.1396,102.2921,101.9422,102.005,49217.0
2018-06-15 13:20:00,113.71,113.76,113.68,113.69,31970.0,102.005,102.0499,101.9781,101.9871,31970.0
2018-06-15 13:25:00,113.68,113.86,113.64,113.83,31796.0,101.9781,102.1396,101.9422,102.1127,31796.0
2018-06-15 13:30:00,113.86,113.86,113.69,113.76,40673.0,102.1396,102.1396,101.9871,102.0499,40673.0
2018-06-15 13:35:00,113.76,113.84,113.75,113.78,75425.0,102.0499,102.1217,102.0409,102.0678,75425.0
2018-06-15 13:40:00,113.76,113.93,113.69,113.91,29145.0,102.0499,102.2024,101.9871,102.1845,29145.0
2018-06-15 13:45:00,113.91,113.98,113.48,113.49,86377.0,102.1845,102.2472,101.7987,101.8077,86377.0
2018-06-15 13:50:00,113.49,113.62,113.36,113.37,80870.0,101.8077,101.9243,101.6911,101.7,80870.0
2018-06-15 13:55:00,113.37,113.55,113.35,113.43,37288.0,101.7,101.8615,101.6821,101.7539,37288.0
2018-06-15 14:00:00,113.48,113.49,113.13,113.18,31540.0,101.7987,101.8077,101.4847,101.5296,31540.0
2018-06-15 14:05:00,113.18,113.32,113.11,113.22,29993.0,101.5296,101.6552,101.4668,101.5655,29993.0
2018-06-15 14:10:00,113.22,113.5,113.2,113.24,42769.0,101.5655,101.8167,101.5475,101.5834,42769.0
2018-06-15 14:15:00,113.24,113.31,113.15,113.22,35640.0,101.5834,101.6462,101.5027,101.5655,35640.0
2018-06-15 14:20:00,113.22,113.36,113.0,113.05,89082.0,101.5655,101.6911,101.3681,101.413,89082.0
2018-06-15 14:25:00,113.05,113.7,113.04,113.59,108153.0,101.413,101.9961,101.404,101.8974,108153.0
2018-06-15 14:30:00,113.57,113.67,113.55,113.59,33364.0,101.8795,101.9692,101.8615,101.8974,33364.0
2018-06-15 14:35:00,113.57,113.64,113.55,113.55,27818.0,101.8795,101.9422,101.8615,101.8615,27818.0
2018-06-15 14:40:00,113.57,113.71,113.56,113.61,37518.0,101.8795,102.005,101.8705,101.9153,37518.0
2018-06-15 14:45:00,113.61,113.68,113.57,113.59,20915.0,101.9153,101.9781,101.8795,101.8974,20915.0
2018-06-15 14:50:00,113.6,113.64,113.55,113.6,22899.0,101.9064,101.9422,101.8615,101.9064,22899.0
2018-06-15 14:55:00,113.64,113.73,113.55,113.72,33666.0,101.9422,102.023,101.8615,102.014,33666.0
2018-06-15 15:00:00,113.73,113.79,113.55,113.55,42299.0,102.023,102.0768,101.8615,101.8615,42299.0
2018-06-15 15:05:00,113.55,113.6,113.4,113.45,70698.0,101.8615,101.9064,101.727,101.7718,70698.0
2018-06-15 15:10:00,113.5,113.73,113.45,113.5,37536.0,101.8167,102.023,101.7718,101.8167,37536.0
2018-06-15 15:15:00,113.5,113.57,113.44,113.49,48951.0,101.8167,101.8795,101.7628,101.8077,48951.0
2018-06-15 15:20:00,113.49,113.61,113.46,113.48,66561.0,101.8077,101.9153,101.7808,101.7987,66561.0
2018-06-15 15:25:00,113.48,113.5,113.45,113.49,68763.0,101.7987,101.8167,101.7718,101.8077,68763.0
2018-06-15 15:30:00,113.49,113.66,113.47,113.6,79145.0,101.8077,101.9602,101.7897,101.9064,79145.0
2018-06-15 15:35:00,113.59,113.62,113.45,113.58,90561.0,101.8974,101.9243,101.7718,101.8884,90561.0
2018-06-15 15:40:00,113.56,113.71,113.49,113.52,115413.0,101.8705,102.005,101.8077,101.8346,115413.0
2018-06-15 15:45:00,113.53,113.75,113.45,113.73,180583.0,101.8436,102.0409,101.7718,102.023,180583.0
2018-06-15 15:50:00,113.73,113.77,113.23,113.34,259277.0,102.023,102.0589,101.5745,101.6731,259277.0
2018-06-15 15:55:00,113.36,113.43,113.01,113.19,481809.0,101.6911,101.7539,101.3771,101.5386,481809.0
2018-06-18 09:30:00,112.3,112.35,111.65,111.69,159729.0,100.7402,100.785,100.1571,100.193,159729.0
2018-06-18 09:35:00,111.66,111.69,110.34,110.51,315773.0,100.1661,100.193,98.9819,99.1344,315773.0
2018-06-18 09:40:00,110.51,111.0,110.24,110.4,318963.0,99.1344,99.574,98.8922,99.0358,318963.0
2018-06-18 09:45:00,110.43,111.39,110.41,111.37,181968.0,99.0627,99.9239,99.0447,99.9059,181968.0
2018-06-18 09:50:00,111.35,111.37,110.91,111.3,154702.0,99.888,99.9059,99.4933,99.8431,154702.0
2018-06-18 09:55:00,111.29,111.36,110.7,110.83,118999.0,99.8341,99.8969,99.3049,99.4215,118999.0
2018-06-18 10:00:00,110.84,110.98,110.5,110.74,37043.0,99.4305,99.5561,99.1255,99.3408,37043.0
2018-06-18 10:05:00,110.66,110.71,110.51,110.58,70388.0,99.269,99.3139,99.1344,99.1972,70388.0
2018-06-18 10:10:00,110.58,110.84,110.46,110.83,184103.0,99.1972,99.4305,99.0896,99.4215,184103.0
2018-06-18 10:15:00,110.86,111.11,110.68,110.93,45038.0,99.4484,99.6727,99.2869,99.5112,45038.0
2018-06-18 10:20:00,110.94,110.94,110.73,110.84,26319.0,99.5202,99.5202,99.3318,99.4305,26319.0
2018-06-18 10:25:00,110.82,111.03,110.73,110.86,55490.0,99.4125,99.6009,99.3318,99.4484,55490.0
2018-06-18 10:30:00,110.84,110.99,110.75,110.89,51452.0,99.4305,99.565,99.3497,99.4753,51452.0
2018-06-18 10:35:00,110.85,110.88,110.78,110.83,42120.0,99.4394,99.4664,99.3766,99.4215,42120.0
2018-06-18 10:40:00,110.82,110.92,110.79,110.84,45537.0,99.4125,99.5022,99.3856,99.4305,45537.0
2018-06-18 10:45:00,110.84,110.85,110.73,110.82,64408.0,99.4305,99.4394,99.3318,99.4125,64408.0
2018-06-18 10:50:00,110.82,110.89,110.69,110.69,54722.0,99.4125,99.4753,99.2959,99.2959,54722.0
2018-06-18 10:55:00,110.68,110.69,110.5,110.5,151855.0,99.2869,99.2959,99.1255,99.1255,151855.0
2018-06-18 11:00:00,110.5,110.69,110.45,110.5,101099.0,99.1255,99.2959,99.0806,99.1255,101099.0
2018-06-18 11:05:00,110.5,110.62,110.45,110.45,83923.0,99.1255,99.2331,99.0806,99.0806,83923.0
2018-06-18 11:10:00,110.45,110.53,110.44,110.46,113146.0,99.0806,99.1524,99.0716,99.0896,113146.0
2018-06-18 11:15:00,110.46,110.71,110.44,110.71,55203.0,99.0896,99.3139,99.0716,99.3139,55203.0
2018-06-18 11:20:00,110.71,110.75,110.59,110.62,22397.0,99.3139,99.3497,99.2062,99.2331,22397.0
2018-06-18 11:25:00,110.62,110.64,110.5,110.57,12593.0,99.2331,99.2511,99.1255,99.1883,12593.0
2018-06-18 11:30:00,110.58,110.59,110.5,110.5,22375.0,99.1972,99.2062,99.1255,99.1255,22375.0
2018-06-18 11:35:00,110.5,110.54,110.42,110.48,47042.0,99.1255,99.1614,99.0537,99.1075,47042.0
2018-06-18 11:40:00,110.48,110.59,110.45,110.49,102330.0,99.1075,99.2062,99.0806,99.1165,102330.0
2018-06-18 11:45:00,110.5,110.66,110.5,110.5,75616.0,99.1255,99.269,99.1255,99.1255,75616.0
2018-06-18 11:50:00,110.51,110.72,110.48,110.71,71849.0,99.1344,99.3228,99.1075,99.3139,71849.0
2018-06-18 11:55:00,110.69,111.1,110.65,110.86,44699.0,99.2959,99.6637,99.26,99.4484,44699.0
2018-06-18 12:00:00,110.88,110.89,110.6,110.6,27374.0,99.4664,99.4753,99.2152,99.2152,27374.0
2018-06-18 12:05:00,110.62,110.63,110.45,110.62,39374.0,99.2331,99.2421,99.0806,99.2331,39374.0
2018-06-18 12:10:00,110.64,110.65,110.53,110.53,30577.0,99.2511,99.26,99.1524,99.1524,30577.0
2018-06-18 12:15:00,110.57,110.58,110.49,110.54,21965.0,99.1883,99.1972,99.1165,99.1614,21965.0
2018-06-18 12:20:00,110.56,110.59,110.54,110.59,14060.0,99.1793,99.2062,99.1614,99.2062,14060.0
2018-06-18 12:25:00,110.59,110.6,110.48,110.5,25835.0,99.2062,99.2152,99.1075,99.1255,25835.0
2018-06-18 12:30:00,110.5,110.53,110.45,110.51,33001.0,99.1255,99.1524,99.0806,99.1344,33001.0
2018-06-18 12:35:00,110.52,110.71,110.51,110.71,19359.0,99.1434,99.3139,99.1344,99.3139,19359.0
2018-06-18 12:40:00,110.71,110.77,110.63,110.77,14281.0,99.3139,99.3677,99.2421,99.3677,14281.0
2018-06-18 12:45:00,110.74,110.95,110.74,110.94,34865.0,99.3408,99.5291,99.3408,99.5202,34865.0
2018-06-18 12:50:00,110.96,110.96,110.83,110.88,7197.0,99.5381,99.5381,99.4215,99.4664,7197.0
2018-06-18 12:55:00,110.88,110.92,110.8,110.86,22090.0,99.4664,99.5022,99.3946,99.4484,22090.0
2018-06-18 13:00:00,110.9,111.01,110.86,110.99,54622.0,99.4843,99.583,99.4484,99.565,54622.0
2018-06-18 13:05:00,110.99,111.26,110.96,111.13,68183.0,99.565,99.8072,99.5381,99.6906,68183.0
2018-06-18 13:10:00,111.16,111.71,111.15,111.33,58518.0,99.7175,100.2109,99.7086,99.87,58518.0
2018-06-18 13:15:00,111.33,111.5,111.23,111.37,15761.0,99.87,100.0225,99.7803,99.9059,15761.0
2018-06-18 13:20:00,111.36,111.4,111.06,111.1,21594.0,99.8969,99.9328,99.6278,99.6637,21594.0
2018-06-18 13:25:00,111.1,111.1,110.95,110.98,78596.0,99.6637,99.6637,99.5291,99.5561,78596.0
2018-06-18 13:30:00,111.0,111.21,111.0,111.2,12897.0,99.574,99.7624,99.574,99.7534,12897.0
2018-06-18 13:35:00,111.15,111.21,111.0,111.05,14158.0,99.7086,99.7624,99.574,99.6189,14158.0
2018-06-18 13:40:00,111.01,111.22,111.0,111.2,21105.0,99.583,99.7714,99.574,99.7534,21105.0
2018-06-18 13:45:00,111.2,111.24,111.05,111.24,37383.0,99.7534,99.7893,99.6189,99.7893,37383.0
2018-06-18 13:50:00,111.19,111.54,111.16,111.47,31128.0,99.7444,100.0584,99.7175,99.9956,31128.0
2018-06-18 13:55:00,111.5,111.56,111.44,111.47,14876.0,100.0225,100.0764,99.9687,99.9956,14876.0
2018-06-18 14:00:00,111.48,111.53,111.28,111.37,32212.0,100.0046,100.0494,99.8252,99.9059,32212.0
2018-06-18 14:05:00,111.34,111.75,111.28,111.71,46840.0,99.879,100.2468,99.8252,100.2109,46840.0
2018-06-18 14:10:00,111.71,111.83,111.67,111.79,36661.0,100.2109,100.3186,100.175,100.2827,36661.0
2018-06-18 14:15:00,111.79,111.97,111.75,111.87,39320.0,100.2827,100.4442,100.2468,100.3544,39320.0
2018-06-18 14:20:00,111.89,111.93,111.75,111.9,68257.0,100.3724,100.4083,100.2468,100.3814,68257.0
2018-06-18 14:25:00,111.93,112.0,111.78,111.84,70459.0,100.4083,100.4711,100.2737,100.3275,70459.0
2018-06-18 14:30:00,111.85,111.9,111.65,111.82,38551.0,100.3365,100.3814,100.1571,100.3096,38551.0
2018-06-18 14:35:00,111.81,111.93,111.79,111.89,43875.0,100.3006,100.4083,100.2827,100.3724,43875.0
2018-06-18 14:40:00,111.91,112.03,111.79,111.81,89792.0,100.3903,100.498,100.2827,100.3006,89792.0
2018-06-18 14:45:00,111.81,112.0,111.78,111.91,51840.0,100.3006,100.4711,100.2737,100.3903,51840.0
2018-06-18 14:50:00,111.89,111.98,111.84,111.91,60793.0,100.3724,100.4531,100.3275,100.3903,60793.0
2018-06-18 14:55:00,111.91,112.02,111.88,111.94,70698.0,100.3903,100.489,100.3634,100.4172,70698.0
2018-06-18 15:00:00,111.93,112.04,111.92,112.01,41236.0,100.4083,100.5069,100.3993,100.48,41236.0
2018-06-18 15:05:00,112.0,112.06,111.89,112.05,56391.0,100.4711,100.5249,100.3724,100.5159,56391.0
2018-06-18 15:10:00,112.06,112.1,112.0,112.06,94591.0,100.5249,100.5608,100.4711,100.5249,94591.0
2018-06-18 15:15:00,112.08,112.11,112.0,112.04,106776.0,100.5428,100.5697,100.4711,100.5069,106776.0
2018-06-18 15:20:00,112.03,112.04,111.55,111.71,68899.0,100.498,100.5069,100.0674,100.2109,68899.0
2018-06-18 15:25:00,111.72,111.89,111.59,111.89,44764.0,100.2199,100.3724,100.1033,100.3724,44764.0
2018-06-18 15:30:00,111.92,112.01,111.86,111.88,59724.0,100.3993,100.48,100.3455,100.3634,59724.0
2018-06-18 15:35:00,111.87,111.88,111.58,111.58,52758.0,100.3544,100.3634,100.0943,100.0943,52758.0
2018-06-18 15:40:00,111.57,111.85,111.5,111.78,84255.0,100.0853,100.3365,100.0225,100.2737,84255.0
2018-06-18 15:45:00,111.79,111.88,111.61,111.61,105563.0,100.2827,100.3634,100.1212,100.1212,105563.0
2018-06-18 15:50:00,111.64,111.67,111.22,111.36,115210.0,100.1481,100.175,99.7714,99.8969,115210.0
2018-06-18 15:55:00,111.36,111.68,111.33,111.4,211219.0,99.8969,100.184,99.87,99.9328,211219.0
2018-06-19 09:30:00,108.47,109.59,108.1,109.5,540732.0,97.3044,98.3091,96.9725,98.2284,540732.0
2018-06-19 09:35:00,109.52,109.96,109.5,109.53,257315.0,98.2463,98.6411,98.2284,98.2553,257315.0
2018-06-19 09:40:00,109.53,109.55,109.06,109.4,249195.0,98.2553,98.2733,97.8337,98.1387,249195.0
2018-06-19 09:45:00,109.41,109.41,109.05,109.23,154095.0,98.1477,98.1477,97.8247,97.9862,154095.0
2018-06-19 09:50:00,109.23,109.94,109.2,109.41,130735.0,97.9862,98.6231,97.9593,98.1477,130735.0
2018-06-19 09:55:00,109.41,109.52,109.3,109.4,112363.0,98.1477,98.2463,98.049,98.1387,112363.0
2018-06-19 10:00:00,109.35,109.51,109.12,109.25,91153.0,98.0938,98.2374,97.8875,98.0041,91153.0
2018-06-19 10:05:00,109.26,109.29,109.09,109.11,107038.0,98.0131,98.04,97.8606,97.8786,107038.0
2018-06-19 10:10:00,109.1,109.19,109.0,109.05,92539.0,97.8696,97.9503,97.7799,97.8247,92539.0
2018-06-19 10:15:00,109.04,109.07,108.72,109.0,81956.0,97.8158,97.8427,97.5287,97.7799,81956.0
2018-06-19 10:20:00,109.0,109.28,108.92,109.14,47773.0,97.7799,98.0311,97.7081,97.9055,47773.0
2018-06-19 10:25:00,109.16,109.29,109.03,109.14,31790.0,97.9234,98.04,97.8068,97.9055,31790.0
2018-06-19 10:30:00,109.15,109.23,109.01,109.12,99785.0,97.9144,97.9862,97.7888,97.8875,99785.0
2018-06-19 10:35:00,109.12,109.15,109.03,109.1,51575.0,97.8875,97.9144,97.8068,97.8696,51575.0
2018-06-19 10:40:00,109.1,109.13,109.04,109.09,37232.0,97.8696,97.8965,97.8158,97.8606,37232.0
2018-06-19 10:45:00,109.09,109.24,109.03,109.1,52551.0,97.8606,97.9952,97.8068,97.8696,52551.0
2018-06-19 10:50:00,109.1,109.14,109.01,109.01,61533.0,97.8696,97.9055,97.7888,97.7888,61533.0
2018-06-19 10:55:00,109.01,109.09,108.9,109.02,100907.0,97.7888,97.8606,97.6902,97.7978,100907.0
2018-06-19 11:00:00,109.0,109.05,108.94,108.95,45772.0,97.7799,97.8247,97.7261,97.735,45772.0
2018-06-19 11:05:00,108.95,109.0,108.92,108.97,28421.0,97.735,97.7799,97.7081,97.753,28421.0
2018-06-19 11:10:00,108.92,109.0,108.92,108.99,68020.0,97.7081,97.7799,97.7081,97.7709,68020.0
2018-06-19 11:15:00,109.0,109.05,108.96,109.01,92713.0,97.7799,97.8247,97.744,97.7888,92713.0
2018-06-19 11:20:00,109.01,109.16,109.0,109.08,55047.0,97.7888,97.9234,97.7799,97.8516,55047.0
2018-06-19 11:25:00,109.09,109.29,109.03,109.18,37661.0,97.8606,98.04,97.8068,97.9413,37661.0
2018-06-19 11:30:00,109.2,109.8,109.19,109.52,70968.0,97.9593,98.4975,97.9503,98.2463,70968.0
2018-06-19 11:35:00,109.5,109.53,109.02,109.07,56748.0,98.2284,98.2553,97.7978,97.8427,56748.0
2018-06-19 11:40:00,109.1,109.43,109.07,109.2,101402.0,97.8696,98.1656,97.8427,97.9593,101402.0
2018-06-19 11:45:00,109.2,109.28,109.15,109.21,112451.0,97.9593,98.0311,97.9144,97.9683,112451.0
2018-06-19 11:50:00,109.23,109.3,109.05,109.11,55272.0,97.9862,98.049,97.8247,97.8786,55272.0
2018-06-19 11:55:00,109.1,109.19,109.01,109.09,68227.0,97.8696,97.9503,97.7888,97.8606,68227.0
2018-06-19 12:00:00,109.05,109.08,109.0,109.02,47194.0,97.8247,97.8516,97.7799,97.7978,47194.0
2018-06-19 12:05:00,109.03,109.07,109.0,109.05,71279.0,97.8068,97.8427,97.7799,97.8247,71279.0
2018-06-19 12:10:00,109.02,109.03,108.94,108.96,55184.0,97.7978,97.8068,97.7261,97.744,55184.0
2018-06-19 12:15:00,108.96,109.02,108.7,108.86,143433.0,97.744,97.7978,97.5108,97.6543,143433.0
2018-06-19 12:20:00,108.87,109.04,108.76,108.97,178787.0,97.6633,97.8158,97.5646,97.753,178787.0
2018-06-19 12:25:00,108.95,109.07,108.85,109.05,56118.0,97.735,97.8427,97.6453,97.8247,56118.0
2018-06-19 12:30:00,109.05,109.07,108.86,108.9,38124.0,97.8247,97.8427,97.6543,97.6902,38124.0
2018-06-19 12:35:00,108.91,109.03,108.89,109.01,88794.0,97.6991,97.8068,97.6812,97.7888,88794.0
2018-06-19 12:40:00,109.0,109.01,108.85,108.93,65416.0,97.7799,97.7888,97.6453,97.7171,65416.0
2018-06-19 12:45:00,108.94,109.09,108.91,108.99,65331.0,97.7261,97.8606,97.6991,97.7709,65331.0
2018-06-19 12:50:00,108.99,109.08,108.89,108.9,39026.0,97.7709,97.8516,97.6812,97.6902,39026.0
2018-06-19 12:55:00,108.91,109.0,108.86,108.87,61206.0,97.6991,97.7799,97.6543,97.6633,61206.0
2018-06-19 13:00:00,108.86,109.0,108.81,108.83,94516.0,97.6543,97.7799,97.6094,97.6274,94516.0
2018-06-19 13:05:00,108.82,108.84,108.72,108.78,35278.0,97.6184,97.6363,97.5287,97.5825,35278.0
2018-06-19 13:10:00,108.79,108.83,108.73,108.8,56887.0,97.5915,97.6274,97.5377,97.6005,56887.0
2018-06-19 13:15:00,108.81,109.04,108.77,108.98,125333.0,97.6094,97.8158,97.5736,97.7619,125333.0
2018-06-19 13:20:00,109.01,109.42,109.01,109.37,58613.0,97.7888,98.1566,97.7888,98.1118,58613.0
2018-06-19 13:25:00,109.22,109.27,108.93,109.0,48492.0,97.9772,98.0221,97.7171,97.7799,48492.0
2018-06-19 13:30:00,109.0,109.13,108.95,109.0,46261.0,97.7799,97.8965,97.735,97.7799,46261.0
2018-06-19 13:35:00,109.02,109.12,109.0,109.07,33456.0,97.7978,97.8875,97.7799,97.8427,33456.0
2018-06-19 13:40:00,109.1,109.1,109.0,109.06,16434.0,97.8696,97.8696,97.7799,97.8337,16434.0
2018-06-19 13:45:00,109.06,109.13,108.97,109.01,18289.0,97.8337,97.8965,97.753,97.7888,18289.0
2018-06-19 13:50:00,109.04,109.15,109.0,109.02,16729.0,97.8158,97.9144,97.7799,97.7978,16729.0
2018-06-19 13:55:00,109.02,109.34,109.02,109.27,54709.0,97.7978,98.0849,97.7978,98.0221,54709.0
2018-06-19 14:00:00,109.3,109.3,109.05,109.08,9313.0,98.049,98.049,97.8247,97.8516,9313.0
2018-06-19 14:05:00,109.08,109.1,109.0,109.01,32630.0,97.8516,97.8696,97.7799,97.7888,32630.0
2018-06-19 14:10:00,109.0,109.13,109.0,109.13,51293.0,97.7799,97.8965,97.7799,97.8965,51293.0
2018-06-19 14:15:00,109.13,109.15,109.02,109.06,25462.0,97.8965,97.9144,97.7978,97.8337,25462.0
2018-06-19 14:20:00,109.06,109.07,109.01,109.03,19300.0,97.8337,97.8427,97.7888,97.8068,19300.0
2018-06-19 14:25:00,109.03,109.05,108.95,108.98,41401.0,97.8068,97.8247,97.735,97.7619,41401.0
2018-06-19 14:30:00,108.98,109.02,108.81,108.95,43301.0,97.7619,97.7978,97.6094,97.735,43301.0
2018-06-19 14:35:00,108.98,109.12,108.93,109.01,92436.0,97.7619,97.8875,97.7171,97.7888,92436.0
2018-06-19 14:40:00,109.03,109.21,108.98,109.0,81576.0,97.8068,97.9683,97.7619,97.7799,81576.0
2018-06-19 14:45:00,109.0,109.03,108.76,108.9,55099.0,97.7799,97.8068,97.5646,97.6902,55099.0
2018-06-19 14:50:00,108.87,109.06,108.84,109.0,63986.0,97.6633,97.8337,97.6363,97.7799,63986.0
2018-06-19 14:55:00,109.0,109.04,108.91,108.94,93616.0,97.7799,97.8158,97.6991,97.7261,93616.0
2018-06-19 15:00:00,108.94,109.05,108.94,109.05,34227.0,97.7261,97.8247,97.7261,97.8247,34227.0
2018-06-19 15:05:00,109.05,109.16,109.04,109.15,18830.0,97.8247,97.9234,97.8158,97.9144,18830.0
2018-06-19 15:10:00,109.13,109.16,109.06,109.08,26628.0,97.8965,97.9234,97.8337,97.8516,26628.0
2018-06-19 15:15:00,109.05,109.13,109.0,109.07,23213.0,97.8247,97.8965,97.7799,97.8427,23213.0
2018-06-19 15:20:00,109.05,109.69,109.02,109.39,95551.0,97.8247,98.3988,97.7978,98.1297,95551.0
2018-06-19 15:25:00,109.46,109.6,109.41,109.51,45580.0,98.1925,98.3181,98.1477,98.2374,45580.0
2018-06-19 15:30:00,109.52,109.55,109.16,109.22,45385.0,98.2463,98.2733,97.9234,97.9772,45385.0
2018-06-19 15:35:00,109.23,109.26,109.08,109.16,46446.0,97.9862,98.0131,97.8516,97.9234,46446.0
2018-06-19 15:40:00,109.18,109.2,109.04,109.06,52490.0,97.9413,97.9593,97.8158,97.8337,52490.0
2018-06-19 15:45:00,109.08,109.1,108.86,108.92,85371.0,97.8516,97.8696,97.6543,97.7081,85371.0
2018-06-19 15:50:00,108.94,109.08,108.84,109.04,111390.0,97.7261,97.8516,97.6363,97.8158,111390.0
2018-06-19 15:55:00,109.02,109.09,108.8,108.95,224665.0,97.7978,97.8606,97.6005,97.735,224665.0
2018-06-20 09:30:00,108.8,109.7,108.8,109.42,128972.0,97.6005,98.4078,97.6005,98.1566,128972.0
2018-06-20 09:35:00,109.45,109.68,109.43,109.51,52123.0,98.1836,98.3899,98.1656,98.2374,52123.0
2018-06-20 09:40:00,109.54,109.66,109.49,109.62,77200.0,98.2643,98.3719,98.2194,98.3361,77200.0
2018-06-20 09:45:00,109.57,109.85,109.56,109.63,45045.0,98.2912,98.5424,98.2822,98.345,45045.0
2018-06-20 09:50:00,109.63,109.67,109.38,109.4,29120.0,98.345,98.3809,98.1208,98.1387,29120.0
2018-06-20 09:55:00,109.4,109.5,109.15,109.39,52878.0,98.1387,98.2284,97.9144,98.1297,52878.0
2018-06-20 10:00:00,109.41,109.85,109.4,109.79,40204.0,98.1477,98.5424,98.1387,98.4886,40204.0
2018-06-20 10:05:00,109.8,109.9,109.62,109.65,53429.0,98.4975,98.5872,98.3361,98.363,53429.0
2018-06-20 10:10:00,109.63,109.79,109.3,109.57,47931.0,98.345,98.4886,98.049,98.2912,47931.0
2018-06-20 10:15:00,109.53,109.67,109.45,109.57,42204.0,98.2553,98.3809,98.1836,98.2912,42204.0
2018-06-20 10:20:00,109.64,109.75,109.55,109.55,18874.0,98.354,98.4527,98.2733,98.2733,18874.0
2018-06-20 10:25:00,109.58,109.75,109.55,109.6,44994.0,98.3002,98.4527,98.2733,98.3181,44994.0
2018-06-20 10:30:00,109.59,109.61,109.15,109.27,63106.0,98.3091,98.3271,97.9144,98.0221,63106.0
2018-06-20 10:35:00,109.29,109.44,109.29,109.42,26198.0,98.04,98.1746,98.04,98.1566,26198.0
2018-06-20 10:40:00,109.43,109.48,109.34,109.35,26420.0,98.1656,98.2105,98.0849,98.0938,26420.0
2018-06-20 10:45:00,109.37,109.58,109.36,109.42,30273.0,98.1118,98.3002,98.1028,98.1566,30273.0
2018-06-20 10:50:00,109.49,109.59,109.41,109.53,19100.0,98.2194,98.3091,98.1477,98.2553,19100.0
2018-06-20 10:55:00,109.55,109.63,109.4,109.52,30743.0,98.2733,98.345,98.1387,98.2463,30743.0
2018-06-20 11:00:00,109.58,109.58,109.26,109.42,27634.0,98.3002,98.3002,98.0131,98.1566,27634.0
2018-06-20 11:05:00,109.42,109.58,109.41,109.48,19300.0,98.1566,98.3002,98.1477,98.2105,19300.0
2018-06-20 11:10:00,109.48,109.57,109.3,109.45,21110.0,98.2105,98.2912,98.049,98.1836,21110.0
2018-06-20 11:15:00,109.43,109.47,109.34,109.37,20175.0,98.1656,98.2015,98.0849,98.1118,20175.0
2018-06-20 11:20:00,109.37,109.43,109.34,109.36,20132.0,98.1118,98.1656,98.0849,98.1028,20132.0
2018-06-20 11:25:00,109.39,109.39,109.15,109.16,35025.0,98.1297,98.1297,97.9144,97.9234,35025.0
2018-06-20 11:30:00,109.13,109.26,109.12,109.25,20822.0,97.8965,98.0131,97.8875,98.0041,20822.0
2018-06-20 11:35:00,109.23,109.27,109.14,109.14,14875.0,97.9862,98.0221,97.9055,97.9055,14875.0
2018-06-20 11:40:00,109.14,109.21,109.11,109.12,15432.0,97.9055,97.9683,97.8786,97.8875,15432.0
2018-06-20 11:45:00,109.1,109.13,109.02,109.1,18362.0,97.8696,97.8965,97.7978,97.8696,18362.0
2018-06-20 11:50:00,109.09,109.14,109.02,109.12,11728.0,97.8606,97.9055,97.7978,97.8875,11728.0
2018-06-20 11:55:00,109.13,109.65,109.11,109.56,63364.0,97.8965,98.363,97.8786,98.2822,63364.0
2018-06-20 12:00:00,109.52,109.52,109.24,109.37,58062.0,98.2463,98.2463,97.9952,98.1118,58062.0
2018-06-20 12:05:00,109.31,109.5,109.31,109.47,11504.0,98.058,98.2284,98.058,98.2015,11504.0
2018-06-20 12:10:00,109.49,109.54,109.44,109.53,8017.0,98.2194,98.2643,98.1746,98.2553,8017.0
2018-06-20 12:15:00,109.57,109.95,109.54,109.95,51720.0,98.2912,98.6321,98.2643,98.6321,51720.0
2018-06-20 12:20:00,109.93,114.99,109.78,113.53,144151.0,98.6141,103.1533,98.4796,101.8436,144151.0
2018-06-20 12:25:00,113.47,113.52,110.41,111.35,321017.0,101.7897,101.8346,99.0447,99.888,321017.0
2018-06-20 12:30:00,111.35,111.71,111.17,111.62,167739.0,99.888,100.2109,99.7265,100.1302,167739.0
2018-06-20 12:35:00,111.59,112.48,111.55,112.3,131860.0,100.1033,100.9017,100.0674,100.7402,131860.0
2018-06-20 12:40:00,112.42,113.19,111.6,111.93,208299.0,100.8478,101.5386,100.1122,100.4083,208299.0
2018-06-20 12:45:00,111.93,112.06,111.09,111.28,100405.0,100.4083,100.5249,99.6547,99.8252,100405.0
2018-06-20 12:50:00,111.24,111.68,111.17,111.24,87527.0,99.7893,100.184,99.7265,99.7893,87527.0
2018-06-20 12:55:00,111.24,111.67,111.16,111.65,44154.0,99.7893,100.175,99.7175,100.1571,44154.0
2018-06-20 13:00:00,111.59,111.76,111.55,111.74,30463.0,100.1033,100.2558,100.0674,100.2378,30463.0
2018-06-20 13:05:00,111.79,112.07,111.58,111.63,82020.0,100.2827,100.5339,100.0943,100.1392,82020.0
2018-06-20 13:10:00,111.63,111.98,111.63,111.96,36987.0,100.1392,100.4531,100.1392,100.4352,36987.0
2018-06-20 13:15:00,111.97,112.25,111.91,111.98,110404.0,100.4442,100.6953,100.3903,100.4531,110404.0
2018-06-20 13:20:00,111.98,112.2,111.92,112.1,31376.0,100.4531,100.6505,100.3993,100.5608,31376.0
2018-06-20 13:25:00,112.11,112.48,112.09,112.48,70911.0,100.5697,100.9017,100.5518,100.9017,70911.0
2018-06-20 13:30:00,112.45,112.48,111.79,111.92,31473.0,100.8747,100.9017,100.2827,100.3993,31473.0
2018-06-20 13:35:00,111.92,112.02,111.74,111.78,20903.0,100.3993,100.489,100.2378,100.2737,20903.0
2018-06-20 13:40:00,111.74,112.13,111.4,111.83,22636.0,100.2378,100.5877,99.9328,100.3186,22636.0
2018-06-20 13:45:00,111.85,112.1,111.7,111.91,18685.0,100.3365,100.5608,100.2019,100.3903,18685.0
2018-06-20 13:50:00,111.85,112.13,111.8,112.04,12699.0,100.3365,100.5877,100.2917,100.5069,12699.0
2018-06-20 13:55:00,112.11,112.62,112.02,112.34,44279.0,100.5697,101.0272,100.489,100.7761,44279.0
2018-06-20 14:00:00,112.34,113.02,112.33,113.02,92588.0,100.7761,101.3861,100.7671,101.3861,92588.0
2018-06-20 14:05:00,112.98,114.08,112.85,113.05,282407.0,101.3502,102.337,101.2336,101.413,282407.0
2018-06-20 14:10:00,112.92,113.59,112.5,113.56,83332.0,101.2964,101.8974,100.9196,101.8705,83332.0
2018-06-20 14:15:00,113.44,114.25,113.44,114.0,281277.0,101.7628,102.4895,101.7628,102.2652,281277.0
2018-06-20 14:20:00,113.98,114.33,113.89,113.96,257085.0,102.2472,102.5612,102.1665,102.2293,257085.0
2018-06-20 14:25:00,114.03,114.33,113.6,114.28,165007.0,102.2921,102.5612,101.9064,102.5164,165007.0
2018-06-20 14:30:00,114.28,114.43,113.78,113.99,141369.0,102.5164,102.6509,102.0678,102.2562,141369.0
2018-06-20 14:35:00,113.99,114.0,113.0,113.51,213487.0,102.2562,102.2652,101.3681,101.8256,213487.0
2018-06-20 14:40:00,113.46,113.72,113.11,113.67,80433.0,101.7808,102.014,101.4668,101.9692,80433.0
2018-06-20 14:45:00,113.71,113.79,113.44,113.69,172468.0,102.005,102.0768,101.7628,101.9871,172468.0
2018-06-20 14:50:00,113.65,113.86,113.47,113.75,85995.0,101.9512,102.1396,101.7897,102.0409,85995.0
2018-06-20 14:55:00,113.75,114.03,113.74,113.76,65353.0,102.0409,102.2921,102.032,102.0499,65353.0
2018-06-20 15:00:00,113.82,113.82,113.61,113.7,100854.0,102.1037,102.1037,101.9153,101.9961,100854.0
2018-06-20 15:05:00,113.72,113.77,113.5,113.51,115783.0,102.014,102.0589,101.8167,101.8256,115783.0
2018-06-20 15:10:00,113.51,113.77,113.33,113.57,60524.0,101.8256,102.0589,101.6642,101.8795,60524.0
2018-06-20 15:15:00,113.53,113.9,113.53,113.9,58039.0,101.8436,102.1755,101.8436,102.1755,58039.0
2018-06-20 15:20:00,113.89,113.99,113.73,113.77,72380.0,102.1665,102.2562,102.023,102.0589,72380.0
2018-06-20 15:25:00,113.77,113.9,113.61,113.72,71784.0,102.0589,102.1755,101.9153,102.014,71784.0
2018-06-20 15:30:00,113.7,113.92,113.63,113.68,94676.0,101.9961,102.1934,101.9333,101.9781,94676.0
2018-06-20 15:35:00,113.68,113.73,113.0,113.37,63249.0,101.9781,102.023,101.3681,101.7,63249.0
2018-06-20 15:40:00,113.38,113.47,113.05,113.09,87021.0,101.709,101.7897,101.413,101.4489,87021.0
2018-06-20 15:45:00,113.09,113.2,112.9,113.0,95426.0,101.4489,101.5475,101.2784,101.3681,95426.0
2018-06-20 15:50:00,112.99,113.05,112.5,112.95,186692.0,101.3592,101.413,100.9196,101.3233,186692.0
2018-06-20 15:55:00,112.97,113.04,112.9,112.97,271010.0,101.3412,101.404,101.2784,101.3412,271010.0
2018-06-21 09:30:00,113.18,113.25,112.9,112.99,77654.0,101.5296,101.5924,101.2784,101.3592,77654.0
2018-06-21 09:35:00,112.99,113.05,112.9,113.0,43815.0,101.3592,101.413,101.2784,101.3681,43815.0
2018-06-21 09:40:00,112.98,113.4,112.98,113.33,42638.0,101.3502,101.727,101.3502,101.6642,42638.0
2018-06-21 09:45:00,113.33,113.58,113.05,113.55,43320.0,101.6642,101.8884,101.413,101.8615,43320.0
2018-06-21 09:50:00,113.55,113.99,113.48,113.83,102714.0,101.8615,102.2562,101.7987,102.1127,102714.0
2018-06-21 09:55:00,113.78,113.83,113.52,113.7,51075.0,102.0678,102.1127,101.8346,101.9961,51075.0
2018-06-21 10:00:00,113.68,113.68,113.12,113.15,44418.0,101.9781,101.9781,101.4758,101.5027,44418.0
2018-06-21 10:05:00,113.15,113.18,112.68,112.9,84650.0,101.5027,101.5296,101.0811,101.2784,84650.0
2018-06-21 10:10:00,112.9,112.97,112.84,112.85,32412.0,101.2784,101.3412,101.2246,101.2336,32412.0
2018-06-21 10:15:00,112.85,112.97,112.58,112.59,67580.0,101.2336,101.3412,100.9914,101.0003,67580.0
2018-06-21 10:20:00,112.59,112.67,112.5,112.54,42589.0,101.0003,101.0721,100.9196,100.9555,42589.0
2018-06-21 10:25:00,112.54,112.57,112.25,112.55,45063.0,100.9555,100.9824,100.6953,100.9644,45063.0
2018-06-21 10:30:00,112.46,112.99,112.46,112.76,25276.0,100.8837,101.3592,100.8837,101.1528,25276.0
2018-06-21 10:35:00,112.76,112.89,112.56,112.76,21532.0,101.1528,101.2695,100.9734,101.1528,21532.0
2018-06-21 10:40:00,112.66,112.71,112.49,112.49,12704.0,101.0631,101.108,100.9106,100.9106,12704.0
2018-06-21 10:45:00,112.44,112.75,112.41,112.47,20779.0,100.8658,101.1439,100.8389,100.8927,20779.0
2018-06-21 10:50:00,112.45,112.59,112.38,112.43,25848.0,100.8747,101.0003,100.8119,100.8568,25848.0
2018-06-21 10:55:00,112.46,112.67,112.46,112.46,18844.0,100.8837,101.0721,100.8837,100.8837,18844.0
2018-06-21 11:00:00,112.46,112.55,112.39,112.55,18460.0,100.8837,100.9644,100.8209,100.9644,18460.0
2018-06-21 11:05:00,112.61,112.71,112.52,112.69,12479.0,101.0183,101.108,100.9375,101.09,12479.0
2018-06-21 11:10:00,112.76,112.9,112.68,112.86,18831.0,101.1528,101.2784,101.0811,101.2425,18831.0
2018-06-21 11:15:00,112.89,113.34,112.89,113.17,54975.0,101.2695,101.6731,101.2695,101.5206,54975.0
2018-06-21 11:20:00,113.13,113.22,113.01,113.04,13395.0,101.4847,101.5655,101.3771,101.404,13395.0
2018-06-21 11:25:00,113.05,113.26,113.01,113.08,18877.0,101.413,101.6014,101.3771,101.4399,18877.0
2018-06-21 11:30:00,113.11,113.2,113.05,113.05,16451.0,101.4668,101.5475,101.413,101.413,16451.0
2018-06-21 11:35:00,113.05,113.32,112.92,113.32,20814.0,101.413,101.6552,101.2964,101.6552,20814.0
2018-06-21 11:40:00,113.35,113.35,113.24,113.24,16488.0,101.6821,101.6821,101.5834,101.5834,16488.0
2018-06-21 11:45:00,113.24,113.54,113.24,113.42,25946.0,101.5834,101.8525,101.5834,101.7449,25946.0
2018-06-21 11:50:00,113.42,113.48,113.15,113.15,24414.0,101.7449,101.7987,101.5027,101.5027,24414.0
2018-06-21 11:55:00,113.22,113.26,113.15,113.15,13171.0,101.5655,101.6014,101.5027,101.5027,13171.0
2018-06-21 12:00:00,113.15,113.24,113.14,113.21,30280.0,101.5027,101.5834,101.4937,101.5565,30280.0
2018-06-21 12:05:00,113.21,113.42,113.2,113.4,35550.0,101.5565,101.7449,101.5475,101.727,35550.0
2018-06-21 12:10:00,113.4,113.63,113.39,113.57,60406.0,101.727,101.9333,101.718,101.8795,60406.0
2018-06-21 12:15:00,113.5,113.58,113.5,113.5,12888.0,101.8167,101.8884,101.8167,101.8167,12888.0
2018-06-21 12:20:00,113.52,113.53,113.32,113.32,16657.0,101.8346,101.8436,101.6552,101.6552,16657.0
2018-06-21 12:25:00,113.31,113.34,113.25,113.27,11644.0,101.6462,101.6731,101.5924,101.6103,11644.0
2018-06-21 12:30:00,113.25,113.29,113.14,113.14,18655.0,101.5924,101.6283,101.4937,101.4937,18655.0
2018-06-21 12:35:00,113.16,113.28,113.13,113.28,6353.0,101.5117,101.6193,101.4847,101.6193,6353.0
2018-06-21 12:40:00,113.3,113.31,113.25,113.28,8409.0,101.6372,101.6462,101.5924,101.6193,8409.0
2018-06-21 12:45:00,113.27,113.27,113.19,113.19,48564.0,101.6103,101.6103,101.5386,101.5386,48564.0
2018-06-21 12:50:00,113.23,113.24,113.19,113.21,6539.0,101.5745,101.5834,101.5386,101.5565,6539.0
2018-06-21 12:55:00,113.2,113.23,113.16,113.16,11575.0,101.5475,101.5745,101.5117,101.5117,11575.0
2018-06-21 13:00:00,113.16,113.16,112.78,112.96,29954.0,101.5117,101.5117,101.1708,101.3322,29954.0
2018-06-21 13:05:00,112.97,113.22,112.97,113.14,23820.0,101.3412,101.5655,101.3412,101.4937,23820.0
2018-06-21 13:10:00,113.27,113.34,113.2,113.21,8193.0,101.6103,101.6731,101.5475,101.5565,8193.0
2018-06-21 13:15:00,113.27,113.32,113.23,113.26,14433.0,101.6103,101.6552,101.5745,101.6014,14433.0
2018-06-21 13:20:00,113.26,113.32,113.26,113.32,5977.0,101.6014,101.6552,101.6014,101.6552,5977.0
2018-06-21 13:25:00,113.31,113.36,113.3,113.34,17986.0,101.6462,101.6911,101.6372,101.6731,17986.0
2018-06-21 13:30:00,113.34,113.37,113.33,113.34,18863.0,101.6731,101.7,101.6642,101.6731,18863.0
2018-06-21 13:35:00,113.34,113.44,113.34,113.37,9418.0,101.6731,101.7628,101.6731,101.7,9418.0
2018-06-21 13:40:00,113.4,113.43,113.37,113.4,10594.0,101.727,101.7539,101.7,101.727,10594.0
2018-06-21 13:45:00,113.4,113.42,113.38,113.39,9510.0,101.727,101.7449,101.709,101.718,9510.0
2018-06-21 13:50:00,113.4,113.4,113.28,113.32,8600.0,101.727,101.727,101.6193,101.6552,8600.0
2018-06-21 13:55:00,113.35,113.44,113.32,113.42,11982.0,101.6821,101.7628,101.6552,101.7449,11982.0
2018-06-21 14:00:00,113.41,113.5,113.38,113.4,14730.0,101.7359,101.8167,101.709,101.727,14730.0
2018-06-21 14:05:00,113.38,113.45,113.38,113.43,12464.0,101.709,101.7718,101.709,101.7539,12464.0
2018-06-21 14:10:00,113.44,113.46,113.42,113.44,14020.0,101.7628,101.7808,101.7449,101.7628,14020.0
2018-06-21 14:15:00,113.44,113.47,113.39,113.39,20748.0,101.7628,101.7897,101.718,101.718,20748.0
2018-06-21 14:20:00,113.41,113.47,113.39,113.45,8042.0,101.7359,101.7897,101.718,101.7718,8042.0
2018-06-21 14:25:00,113.44,113.46,113.27,113.33,16346.0,101.7628,101.7808,101.6103,101.6642,16346.0
2018-06-21 14:30:00,113.34,113.34,113.31,113.32,5916.0,101.6731,101.6731,101.6462,101.6552,5916.0
2018-06-21 14:35:00,113.32,113.33,113.04,113.16,109400.0,101.6552,101.6642,101.404,101.5117,109400.0
2018-06-21 14:40:00,113.16,113.18,113.12,113.18,35129.0,101.5117,101.5296,101.4758,101.5296,35129.0
2018-06-21 14:45:00,113.15,113.42,113.15,113.24,20892.0,101.5027,101.7449,101.5027,101.5834,20892.0
2018-06-21 14:50:00,113.22,113.25,112.85,112.95,25346.0,101.5655,101.5924,101.2336,101.3233,25346.0
2018-06-21 14:55:00,112.95,113.22,112.92,113.05,14910.0,101.3233,101.5655,101.2964,101.413,14910.0
2018-06-21 15:00:00,113.04,113.09,112.95,112.97,10862.0,101.404,101.4489,101.3233,101.3412,10862.0
2018-06-21 15:05:00,113.0,113.18,112.94,113.04,27175.0,101.3681,101.5296,101.3143,101.404,27175.0
2018-06-21 15:10:00,113.06,113.3,112.99,113.27,27046.0,101.422,101.6372,101.3592,101.6103,27046.0
2018-06-21 15:15:00,113.28,113.35,113.11,113.18,29311.0,101.6193,101.6821,101.4668,101.5296,29311.0
2018-06-21 15:20:00,113.2,113.9,112.78,113.63,188279.0,101.5475,102.1755,101.1708,101.9333,188279.0
2018-06-21 15:25:00,113.63,113.68,112.83,112.93,92388.0,101.9333,101.9781,101.2156,101.3053,92388.0
2018-06-21 15:30:00,112.99,113.0,112.51,112.74,59701.0,101.3592,101.3681,100.9286,101.1349,59701.0
2018-06-21 15:35:00,112.76,113.15,112.74,113.09,45253.0,101.1528,101.5027,101.1349,101.4489,45253.0
2018-06-21 15:40:00,113.08,113.26,113.0,113.19,46519.0,101.4399,101.6014,101.3681,101.5386,46519.0
2018-06-21 15:45:00,113.18,113.2,113.03,113.16,46772.0,101.5296,101.5475,101.395,101.5117,46772.0
2018-06-21 15:50:00,113.16,113.23,112.97,112.99,80681.0,101.5117,101.5745,101.3412,101.3592,80681.0
2018-06-21 15:55:00,112.97,113.0,112.47,112.83,160509.0,101.3412,101.3681,100.8927,101.2156,160509.0
2018-06-22 09:30:00,113.36,113.38,113.1,113.15,33200.0,101.6911,101.709,101.4578,101.5027,33200.0
2018-06-22 09:35:00,113.13,113.17,112.75,112.77,38773.0,101.4847,101.5206,101.1439,101.1618,38773.0
2018-06-22 09:40:00,112.87,112.9,112.32,112.6,49593.0,101.2515,101.2784,100.7581,101.0093,49593.0
2018-06-22 09:45:00,112.64,112.79,112.3,112.75,46745.0,101.0452,101.1797,100.7402,101.1439,46745.0
2018-06-22 09:50:00,112.75,112.93,112.5,112.81,22321.0,101.1439,101.3053,100.9196,101.1977,22321.0
2018-06-22 09:55:00,112.77,112.98,112.71,112.95,46067.0,101.1618,101.3502,101.108,101.3233,46067.0
2018-06-22 10:00:00,112.92,112.95,112.76,112.83,26110.0,101.2964,101.3233,101.1528,101.2156,26110.0
2018-06-22 10:05:00,112.81,113.16,112.81,112.99,29651.0,101.1977,101.5117,101.1977,101.3592,29651.0
2018-06-22 10:10:00,112.96,113.31,112.91,113.2,106384.0,101.3322,101.6462,101.2874,101.5475,106384.0
2018-06-22 10:15:00,113.18,113.32,113.11,113.21,36393.0,101.5296,101.6552,101.4668,101.5565,36393.0
2018-06-22 10:20:00,113.19,113.32,113.1,113.15,79008.0,101.5386,101.6552,101.4578,101.5027,79008.0
2018-06-22 10:25:00,113.17,113.23,112.92,112.92,9106.0,101.5206,101.5745,101.2964,101.2964,9106.0
2018-06-22 10:30:00,112.92,112.92,112.73,112.74,11848.0,101.2964,101.2964,101.1259,101.1349,11848.0
2018-06-22 10:35:00,112.76,112.91,112.73,112.91,23982.0,101.1528,101.2874,101.1259,101.2874,23982.0
2018-06-22 10:40:00,112.93,113.02,112.84,113.0,14831.0,101.3053,101.3861,101.2246,101.3681,14831.0
2018-06-22 10:45:00,112.93,113.01,112.74,112.75,25190.0,101.3053,101.3771,101.1349,101.1439,25190.0
2018-06-22 10:50:00,112.75,112.77,112.5,112.5,35509.0,101.1439,101.1618,100.9196,100.9196,35509.0
2018-06-22 10:55:00,112.53,112.55,112.34,112.34,47202.0,100.9465,100.9644,100.7761,100.7761,47202.0
2018-06-22 11:00:00,112.36,112.5,112.34,112.38,55192.0,100.794,100.9196,100.7761,100.8119,55192.0
2018-06-22 11:05:00,112.39,112.47,112.33,112.36,24890.0,100.8209,100.8927,100.7671,100.794,24890.0
2018-06-22 11:10:00,112.34,112.44,112.14,112.44,40120.0,100.7761,100.8658,100.5967,100.8658,40120.0
2018-06-22 11:15:00,112.45,112.46,112.31,112.38,25881.0,100.8747,100.8837,100.7492,100.8119,25881.0
2018-06-22 11:20:00,112.38,112.48,112.27,112.31,12131.0,100.8119,100.9017,100.7133,100.7492,12131.0
2018-06-22 11:25:00,112.28,112.49,112.28,112.47,20098.0,100.7222,100.9106,100.7222,100.8927,20098.0
2018-06-22 11:30:00,112.47,112.67,112.4,112.6,29161.0,100.8927,101.0721,100.8299,101.0093,29161.0
2018-06-22 11:35:00,112.6,112.62,112.5,112.62,16025.0,101.0093,101.0272,100.9196,101.0272,16025.0
2018-06-22 11:40:00,112.6,112.63,112.56,112.6,15700.0,101.0093,101.0362,100.9734,101.0093,15700.0
2018-06-22 11:45:00,112.6,112.63,112.55,112.62,28075.0,101.0093,101.0362,100.9644,101.0272,28075.0
2018-06-22 11:50:00,112.61,112.93,112.54,112.78,62381.0,101.0183,101.3053,100.9555,101.1708,62381.0
2018-06-22 11:55:00,112.83,112.9,112.79,112.87,14050.0,101.2156,101.2784,101.1797,101.2515,14050.0
2018-06-22 12:00:00,112.86,112.86,112.45,112.58,20746.0,101.2425,101.2425,100.8747,100.9914,20746.0
2018-06-22 12:05:00,112.61,112.73,112.58,112.7,6653.0,101.0183,101.1259,100.9914,101.099,6653.0
2018-06-22 12:10:00,112.66,112.8,112.61,112.7,12828.0,101.0631,101.1887,101.0183,101.099,12828.0
2018-06-22 12:15:00,112.7,112.79,112.68,112.78,9949.0,101.099,101.1797,101.0811,101.1708,9949.0
2018-06-22 12:20:00,112.8,112.87,112.79,112.8,9044.0,101.1887,101.2515,101.1797,101.1887,9044.0
2018-06-22 12:25:00,112.79,112.86,112.75,112.81,7051.0,101.1797,101.2425,101.1439,101.1977,7051.0
2018-06-22 12:30:00,112.83,112.83,112.72,112.76,16029.0,101.2156,101.2156,101.117,101.1528,16029.0
2018-06-22 12:35:00,112.72,113.2,112.47,112.65,193621.0,101.117,101.5475,100.8927,101.0542,193621.0
2018-06-22 12:40:00,112.62,112.86,112.29,112.67,64949.0,101.0272,101.2425,100.7312,101.0721,64949.0
2018-06-22 12:45:00,112.65,112.95,112.63,112.91,42716.0,101.0542,101.3233,101.0362,101.2874,42716.0
2018-06-22 12:50:00,112.91,113.25,112.9,112.93,27338.0,101.2874,101.5924,101.2784,101.3053,27338.0
2018-06-22 12:55:00,112.93,113.04,112.84,112.98,8063.0,101.3053,101.404,101.2246,101.3502,8063.0
2018-06-22 13:00:00,112.98,113.02,112.9,112.9,4380.0,101.3502,101.3861,101.2784,101.2784,4380.0
2018-06-22 13:05:00,112.89,112.99,112.85,112.98,8316.0,101.2695,101.3592,101.2336,101.3502,8316.0
2018-06-22 13:10:00,112.97,112.98,112.94,112.96,3431.0,101.3412,101.3502,101.3143,101.3322,3431.0
2018-06-22 13:15:00,112.94,113.03,112.89,112.89,19627.0,101.3143,101.395,101.2695,101.2695,19627.0
2018-06-22 13:20:00,112.89,112.98,112.89,112.95,21598.0,101.2695,101.3502,101.2695,101.3233,21598.0
2018-06-22 13:25:00,112.95,113.04,112.94,113.04,22617.0,101.3233,101.404,101.3143,101.404,22617.0
2018-06-22 13:30:00,113.05,113.12,113.02,113.04,34114.0,101.413,101.4758,101.3861,101.404,34114.0
2018-06-22 13:35:00,113.04,113.2,113.0,113.18,45087.0,101.404,101.5475,101.3681,101.5296,45087.0
2018-06-22 13:40:00,113.15,113.2,113.11,113.15,14242.0,101.5027,101.5475,101.4668,101.5027,14242.0
2018-06-22 13:45:00,113.14,113.2,113.04,113.15,51147.0,101.4937,101.5475,101.404,101.5027,51147.0
2018-06-22 13:50:00,113.1,113.18,113.09,113.12,15272.0,101.4578,101.5296,101.4489,101.4758,15272.0
2018-06-22 13:55:00,113.12,113.13,113.09,113.12,16703.0,101.4758,101.4847,101.4489,101.4758,16703.0
2018-06-22 14:00:00,113.12,113.36,113.11,113.3,53064.0,101.4758,101.6911,101.4668,101.6372,53064.0
2018-06-22 14:05:00,113.3,113.34,113.27,113.3,39207.0,101.6372,101.6731,101.6103,101.6372,39207.0
2018-06-22 14:10:00,113.31,113.4,113.28,113.4,21500.0,101.6462,101.727,101.6193,101.727,21500.0
2018-06-22 14:15:00,113.39,113.5,113.27,113.45,53578.0,101.718,101.8167,101.6103,101.7718,53578.0
2018-06-22 14:20:00,113.45,113.63,113.31,113.63,75719.0,101.7718,101.9333,101.6462,101.9333,75719.0
2018-06-22 14:25:00,113.59,113.68,113.27,113.37,33342.0,101.8974,101.9781,101.6103,101.7,33342.0
2018-06-22 14:30:00,113.41,113.58,113.35,113.58,79787.0,101.7359,101.8884,101.6821,101.8884,79787.0
2018-06-22 14:35:00,113.58,113.66,113.53,113.54,24573.0,101.8884,101.9602,101.8436,101.8525,24573.0
2018-06-22 14:40:00,113.5,113.75,113.43,113.56,54228.0,101.8167,102.0409,101.7539,101.8705,54228.0
2018-06-22 14:45:00,113.56,113.72,113.11,113.56,66316.0,101.8705,102.014,101.4668,101.8705,66316.0
2018-06-22 14:50:00,113.53,114.3,113.41,114.11,125174.0,101.8436,102.5343,101.7359,102.3639,125174.0
2018-06-22 14:55:00,114.05,114.07,113.64,113.98,143820.0,102.31,102.328,101.9422,102.2472,143820.0
2018-06-22 15:00:00,113.99,113.99,113.9,113.99,111494.0,102.2562,102.2562,102.1755,102.2562,111494.0
2018-06-22 15:05:00,113.98,114.5,113.96,114.47,140212.0,102.2472,102.7137,102.2293,102.6868,140212.0
2018-06-22 15:10:00,114.46,114.97,114.0,114.35,101689.0,102.6778,103.1353,102.2652,102.5792,101689.0
2018-06-22 15:15:00,114.34,114.41,114.04,114.07,55823.0,102.5702,102.633,102.3011,102.328,55823.0
2018-06-22 15:20:00,114.08,114.35,114.04,114.33,59276.0,102.337,102.5792,102.3011,102.5612,59276.0
2018-06-22 15:25:00,114.34,114.68,114.32,114.56,239919.0,102.5702,102.8752,102.5523,102.7675,239919.0
2018-06-22 15:30:00,114.56,114.82,114.42,114.5,91482.0,102.7675,103.0008,102.642,102.7137,91482.0
2018-06-22 15:35:00,114.52,114.62,114.25,114.4,131751.0,102.7317,102.8214,102.4895,102.624,131751.0
2018-06-22 15:40:00,114.42,114.7,114.25,114.4,155517.0,102.642,102.8931,102.4895,102.624,155517.0
2018-06-22 15:45:00,114.4,114.62,114.31,114.36,85386.0,102.624,102.8214,102.5433,102.5881,85386.0
2018-06-22 15:50:00,114.35,115.11,114.35,114.79,329086.0,102.5792,103.2609,102.5792,102.9739,329086.0
2018-06-22 15:55:00,114.79,115.08,114.75,115.05,456774.0,102.9739,103.234,102.938,103.2071,456774.0
2018-06-25 09:30:00,113.2,113.26,112.44,112.62,113509.0,101.5475,101.6014,100.8658,101.0272,113509.0
2018-06-25 09:35:00,112.61,112.7,112.24,112.26,113956.0,101.0183,101.099,100.6864,100.7043,113956.0
2018-06-25 09:40:00,112.24,112.3,111.76,111.95,99882.0,100.6864,100.7402,100.2558,100.4262,99882.0
2018-06-25 09:45:00,111.91,112.0,111.79,111.86,68491.0,100.3903,100.4711,100.2827,100.3455,68491.0
2018-06-25 09:50:00,111.88,111.96,111.75,111.81,78523.0,100.3634,100.4352,100.2468,100.3006,78523.0
2018-06-25 09:55:00,111.81,112.0,111.76,111.76,87213.0,100.3006,100.4711,100.2558,100.2558,87213.0
2018-06-25 10:00:00,111.76,112.02,111.76,111.84,106408.0,100.2558,100.489,100.2558,100.3275,106408.0
2018-06-25 10:05:00,111.84,111.99,111.8,111.82,58626.0,100.3275,100.4621,100.2917,100.3096,58626.0
2018-06-25 10:10:00,111.82,111.91,111.17,111.2,98169.0,100.3096,100.3903,99.7265,99.7534,98169.0
2018-06-25 10:15:00,111.19,111.19,110.64,110.94,96539.0,99.7444,99.7444,99.2511,99.5202,96539.0
2018-06-25 10:20:00,110.94,111.29,110.85,111.26,63585.0,99.5202,99.8341,99.4394,99.8072,63585.0
2018-06-25 10:25:00,111.25,111.74,111.23,111.33,83190.0,99.7983,100.2378,99.7803,99.87,83190.0
2018-06-25 10:30:00,111.32,111.52,111.17,111.47,60987.0,99.8611,100.0405,99.7265,99.9956,60987.0
2018-06-25 10:35:00,111.47,112.0,111.47,111.77,52061.0,99.9956,100.4711,99.9956,100.2647,52061.0
2018-06-25 10:40:00,111.77,111.97,111.58,111.93,39224.0,100.2647,100.4442,100.0943,100.4083,39224.0
2018-06-25 10:45:00,111.95,112.7,111.95,112.63,131913.0,100.4262,101.099,100.4262,101.0362,131913.0
2018-06-25 10:50:00,112.51,112.56,111.53,111.53,55666.0,100.9286,100.9734,100.0494,100.0494,55666.0
2018-06-25 10:55:00,111.51,111.92,111.44,111.55,26243.0,100.0315,100.3993,99.9687,100.0674,26243.0
2018-06-25 11:00:00,111.55,111.66,111.32,111.32,37158.0,100.0674,100.1661,99.8611,99.8611,37158.0
2018-06-25 11:05:00,111.31,111.41,111.24,111.34,44114.0,99.8521,99.9418,99.7893,99.879,44114.0
2018-06-25 11:10:00,111.33,111.45,111.0,111.01,67367.0,99.87,99.9777,99.574,99.583,67367.0
2018-06-25 11:15:00,111.03,111.3,110.9,111.07,43563.0,99.6009,99.8431,99.4843,99.6368,43563.0
2018-06-25 11:20:00,111.06,111.14,111.0,111.0,47983.0,99.6278,99.6996,99.574,99.574,47983.0
2018-06-25 11:25:00,111.0,111.11,110.9,110.9,38263.0,99.574,99.6727,99.4843,99.4843,38263.0
2018-06-25 11:30:00,110.9,110.93,110.7,110.75,38693.0,99.4843,99.5112,99.3049,99.3497,38693.0
2018-06-25 11:35:00,110.75,110.78,110.66,110.69,39626.0,99.3497,99.3766,99.269,99.2959,39626.0
2018-06-25 11:40:00,110.68,111.1,110.3,110.94,105159.0,99.2869,99.6637,98.9461,99.5202,105159.0
2018-06-25 11:45:00,110.94,110.95,110.52,110.64,42271.0,99.5202,99.5291,99.1434,99.2511,42271.0
2018-06-25 11:50:00,110.66,110.75,110.52,110.52,7876.0,99.269,99.3497,99.1434,99.1434,7876.0
2018-06-25 11:55:00,110.51,110.66,110.05,110.1,47756.0,99.1344,99.269,98.7218,98.7666,47756.0
2018-06-25 12:00:00,110.08,110.13,109.45,109.48,217950.0,98.7487,98.7936,98.1836,98.2105,217950.0
2018-06-25 12:05:00,109.46,109.68,108.87,109.6,169519.0,98.1925,98.3899,97.6633,98.3181,169519.0
2018-06-25 12:10:00,109.6,110.2,109.57,109.93,56226.0,98.3181,98.8564,98.2912,98.6141,56226.0
2018-06-25 12:15:00,109.99,110.25,109.79,110.22,35998.0,98.668,98.9012,98.4886,98.8743,35998.0
2018-06-25 12:20:00,110.17,110.23,109.68,109.75,48985.0,98.8294,98.8833,98.3899,98.4527,48985.0
2018-06-25 12:25:00,109.7,109.9,109.7,109.8,19196.0,98.4078,98.5872,98.4078,98.4975,19196.0
2018-06-25 12:30:00,109.81,109.85,109.4,109.41,49017.0,98.5065,98.5424,98.1387,98.1477,49017.0
2018-06-25 12:35:00,109.41,109.78,109.33,109.65,85947.0,98.1477,98.4796,98.0759,98.363,85947.0
2018-06-25 12:40:00,109.65,110.4,109.65,109.88,58908.0,98.363,99.0358,98.363,98.5693,58908.0
2018-06-25 12:45:00,109.81,109.84,109.52,109.59,17320.0,98.5065,98.5334,98.2463,98.3091,17320.0
2018-06-25 12:50:00,109.58,109.74,109.54,109.61,34954.0,98.3002,98.4437,98.2643,98.3271,34954.0
2018-06-25 12:55:00,109.59,109.99,109.59,109.91,29918.0,98.3091,98.668,98.3091,98.5962,29918.0
2018-06-25 13:00:00,109.91,110.02,109.84,109.98,48771.0,98.5962,98.6949,98.5334,98.659,48771.0
2018-06-25 13:05:00,109.98,110.16,109.98,110.12,41683.0,98.659,98.8205,98.659,98.7846,41683.0
2018-06-25 13:10:00,110.12,110.2,109.77,109.86,43727.0,98.7846,98.8564,98.4706,98.5513,43727.0
2018-06-25 13:15:00,109.86,109.99,109.8,109.92,25506.0,98.5513,98.668,98.4975,98.6052,25506.0
2018-06-25 13:20:00,109.93,109.99,109.63,109.75,27795.0,98.6141,98.668,98.345,98.4527,27795.0
2018-06-25 13:25:00,109.73,109.89,109.6,109.84,27520.0,98.4347,98.5783,98.3181,98.5334,27520.0
2018-06-25 13:30:00,109.86,110.17,109.86,109.9,12944.0,98.5513,98.8294,98.5513,98.5872,12944.0
2018-06-25 13:35:00,109.92,109.92,109.71,109.86,14327.0,98.6052,98.6052,98.4168,98.5513,14327.0
2018-06-25 13:40:00,109.9,109.9,109.72,109.77,8599.0,98.5872,98.5872,98.4258,98.4706,8599.0
2018-06-25 13:45:00,109.78,109.78,109.6,109.7,16860.0,98.4796,98.4796,98.3181,98.4078,16860.0
2018-06-25 13:50:00,109.7,109.8,109.65,109.74,14168.0,98.4078,98.4975,98.363,98.4437,14168.0
2018-06-25 13:55:00,109.73,109.81,109.65,109.67,32757.0,98.4347,98.5065,98.363,98.3809,32757.0
2018-06-25 14:00:00,109.67,109.72,109.6,109.66,26313.0,98.3809,98.4258,98.3181,98.3719,26313.0
2018-06-25 14:05:00,109.68,109.78,109.66,109.72,19830.0,98.3899,98.4796,98.3719,98.4258,19830.0
2018-06-25 14:10:00,109.71,109.8,109.69,109.79,19040.0,98.4168,98.4975,98.3988,98.4886,19040.0
2018-06-25 14:15:00,109.78,109.82,109.65,109.68,15525.0,98.4796,98.5155,98.363,98.3899,15525.0
2018-06-25 14:20:00,109.66,109.72,109.61,109.69,18764.0,98.3719,98.4258,98.3271,98.3988,18764.0
2018-06-25 14:25:00,109.69,109.8,109.68,109.8,25745.0,98.3988,98.4975,98.3899,98.4975,25745.0
2018-06-25 14:30:00,109.77,109.97,109.74,109.74,36990.0,98.4706,98.65,98.4437,98.4437,36990.0
2018-06-25 14:35:00,109.72,109.75,109.64,109.64,32444.0,98.4258,98.4527,98.354,98.354,32444.0
2018-06-25 14:40:00,109.64,109.67,109.6,109.6,28568.0,98.354,98.3809,98.3181,98.3181,28568.0
2018-06-25 14:45:00,109.61,109.65,109.55,109.62,21730.0,98.3271,98.363,98.2733,98.3361,21730.0
2018-06-25 14:50:00,109.62,109.62,109.32,109.36,37123.0,98.3361,98.3361,98.0669,98.1028,37123.0
2018-06-25 14:55:00,109.34,109.42,109.3,109.3,48531.0,98.0849,98.1566,98.049,98.049,48531.0
2018-06-25 15:00:00,109.31,109.35,109.26,109.31,36406.0,98.058,98.0938,98.0131,98.058,36406.0
2018-06-25 15:05:00,109.31,109.31,109.16,109.3,62855.0,98.058,98.058,97.9234,98.049,62855.0
2018-06-25 15:10:00,109.31,109.68,109.31,109.58,99022.0,98.058,98.3899,98.058,98.3002,99022.0
2018-06-25 15:15:00,109.58,109.58,109.22,109.28,47234.0,98.3002,98.3002,97.9772,98.0311,47234.0
2018-06-25 15:20:00,109.29,109.95,109.2,109.91,83002.0,98.04,98.6321,97.9593,98.5962,83002.0
2018-06-25 15:25:00,109.93,109.93,109.46,109.49,42171.0,98.6141,98.6141,98.1925,98.2194,42171.0
2018-06-25 15:30:00,109.49,109.61,109.21,109.61,64977.0,98.2194,98.3271,97.9683,98.3271,64977.0
2018-06-25 15:35:00,109.67,110.22,109.64,109.92,74486.0,98.3809,98.8743,98.354,98.6052,74486.0
2018-06-25 15:40:00,109.94,110.3,109.94,110.03,63445.0,98.6231,98.9461,98.6231,98.7039,63445.0
2018-06-25 15:45:00,110.03,110.6,109.97,110.26,151988.0,98.7039,99.2152,98.65,98.9102,151988.0
2018-06-25 15:50:00,110.26,110.5,110.06,110.43,122943.0,98.9102,99.1255,98.7308,99.0627,122943.0
2018-06-25 15:55:00,110.42,110.6,110.15,110.15,174773.0,99.0537,99.2152,98.8115,98.8115,174773.0
2018-06-26 09:30:00,110.69,110.69,109.6,109.61,28315.0,99.2959,99.2959,98.3181,98.3271,28315.0
2018-06-26 09:35:00,109.69,109.69,108.9,109.14,155514.0,98.3988,98.3988,97.6902,97.9055,155514.0
2018-06-26 09:40:00,109.17,109.89,109.1,109.5,61503.0,97.9324,98.5783,97.8696,98.2284,61503.0
2018-06-26 09:45:00,109.28,109.9,109.28,109.47,32003.0,98.0311,98.5872,98.0311,98.2015,32003.0
2018-06-26 09:50:00,109.47,109.61,109.35,109.61,23189.0,98.2015,98.3271,98.0938,98.3271,23189.0
2018-06-26 09:55:00,109.58,109.61,109.2,109.31,30403.0,98.3002,98.3271,97.9593,98.058,30403.0
2018-06-26 10:00:00,109.35,109.98,109.26,109.75,36822.0,98.0938,98.659,98.0131,98.4527,36822.0
2018-06-26 10:05:00,109.81,110.0,109.4,109.42,38979.0,98.5065,98.6769,98.1387,98.1566,38979.0
2018-06-26 10:10:00,109.4,109.62,109.29,109.31,51692.0,98.1387,98.3361,98.04,98.058,51692.0
2018-06-26 10:15:00,109.3,109.68,109.24,109.4,59526.0,98.049,98.3899,97.9952,98.1387,59526.0
2018-06-26 10:20:00,109.45,109.56,109.33,109.5,29260.0,98.1836,98.2822,98.0759,98.2284,29260.0
2018-06-26 10:25:00,109.5,109.64,109.14,109.16,32594.0,98.2284,98.354,97.9055,97.9234,32594.0
2018-06-26 10:30:00,109.11,109.19,109.05,109.16,60839.0,97.8786,97.9503,97.8247,97.9234,60839.0
2018-06-26 10:35:00,109.13,109.17,108.95,108.95,94297.0,97.8965,97.9324,97.735,97.735,94297.0
2018-06-26 10:40:00,108.99,109.01,108.8,108.81,108242.0,97.7709,97.7888,97.6005,97.6094,108242.0
2018-06-26 10:45:00,108.82,108.93,108.67,108.8,104598.0,97.6184,97.7171,97.4838,97.6005,104598.0
2018-06-26 10:50:00,108.8,108.85,108.67,108.79,89925.0,97.6005,97.6453,97.4838,97.5915,89925.0
2018-06-26 10:55:00,108.76,108.8,108.59,108.61,160946.0,97.5646,97.6005,97.4121,97.43,160946.0
2018-06-26 11:00:00,108.6,108.64,108.3,108.55,155306.0,97.4211,97.4569,97.1519,97.3762,155306.0
2018-06-26 11:05:00,108.55,108.63,108.4,108.56,137860.0,97.3762,97.448,97.2416,97.3852,137860.0
2018-06-26 11:10:00,108.56,108.68,108.49,108.61,156394.0,97.3852,97.4928,97.3224,97.43,156394.0
2018-06-26 11:15:00,108.6,108.72,108.6,108.64,22796.0,97.4211,97.5287,97.4211,97.4569,22796.0
2018-06-26 11:20:00,108.64,108.73,108.61,108.73,54006.0,97.4569,97.5377,97.43,97.5377,54006.0
2018-06-26 11:25:00,108.73,108.73,108.6,108.62,27201.0,97.5377,97.5377,97.4211,97.439,27201.0
2018-06-26 11:30:00,108.62,108.75,108.6,108.65,93031.0,97.439,97.5556,97.4211,97.4659,93031.0
2018-06-26 11:35:00,108.69,108.7,108.59,108.6,31200.0,97.5018,97.5108,97.4121,97.4211,31200.0
2018-06-26 11:40:00,108.61,108.62,108.5,108.57,51807.0,97.43,97.439,97.3313,97.3941,51807.0
2018-06-26 11:45:00,108.57,108.81,108.55,108.8,29197.0,97.3941,97.6094,97.3762,97.6005,29197.0
2018-06-26 11:50:00,108.84,109.0,108.76,108.8,32627.0,97.6363,97.7799,97.5646,97.6005,32627.0
2018-06-26 11:55:00,108.8,108.89,108.7,108.71,16655.0,97.6005,97.6812,97.5108,97.5197,16655.0
2018-06-26 12:00:00,108.66,108.73,108.66,108.69,9869.0,97.4749,97.5377,97.4749,97.5018,9869.0
2018-06-26 12:05:00,108.69,108.79,108.64,108.77,16609.0,97.5018,97.5915,97.4569,97.5736,16609.0
2018-06-26 12:10:00,108.79,109.19,108.78,109.11,35370.0,97.5915,97.9503,97.5825,97.8786,35370.0
2018-06-26 12:15:00,109.11,109.11,108.88,108.95,15326.0,97.8786,97.8786,97.6722,97.735,15326.0
2018-06-26 12:20:00,108.95,108.99,108.9,108.97,19137.0,97.735,97.7709,97.6902,97.753,19137.0
2018-06-26 12:25:00,108.98,109.06,108.9,109.01,36796.0,97.7619,97.8337,97.6902,97.7888,36796.0
2018-06-26 12:30:00,109.0,109.3,108.98,109.3,45022.0,97.7799,98.049,97.7619,98.049,45022.0
2018-06-26 12:35:00,109.3,109.75,109.3,109.5,25937.0,98.049,98.4527,98.049,98.2284,25937.0
2018-06-26 12:40:00,109.5,110.42,109.5,109.63,110192.0,98.2284,99.0537,98.2284,98.345,110192.0
2018-06-26 12:45:00,109.54,109.85,109.51,109.72,15750.0,98.2643,98.5424,98.2374,98.4258,15750.0
2018-06-26 12:50:00,109.67,109.78,109.5,109.61,11266.0,98.3809,98.4796,98.2284,98.3271,11266.0
2018-06-26 12:55:00,109.57,109.96,109.56,109.89,45753.0,98.2912,98.6411,98.2822,98.5783,45753.0
2018-06-26 13:00:00,109.86,109.94,109.73,109.77,33516.0,98.5513,98.6231,98.4347,98.4706,33516.0
2018-06-26 13:05:00,109.72,110.09,109.65,110.08,31362.0,98.4258,98.7577,98.363,98.7487,31362.0
2018-06-26 13:10:00,110.04,110.08,110.0,110.02,16893.0,98.7128,98.7487,98.6769,98.6949,16893.0
2018-06-26 13:15:00,110.0,110.65,110.0,110.29,43686.0,98.6769,99.26,98.6769,98.9371,43686.0
2018-06-26 13:20:00,110.32,111.01,110.28,110.97,100006.0,98.964,99.583,98.9281,99.5471,100006.0
2018-06-26 13:25:00,110.92,111.27,110.53,110.6,162266.0,99.5022,99.8162,99.1524,99.2152,162266.0
2018-06-26 13:30:00,110.6,110.76,110.33,110.43,36126.0,99.2152,99.3587,98.973,99.0627,36126.0
2018-06-26 13:35:00,110.53,110.53,110.2,110.29,32663.0,99.1524,99.1524,98.8564,98.9371,32663.0
2018-06-26 13:40:00,110.29,110.52,110.27,110.4,18050.0,98.9371,99.1434,98.9191,99.0358,18050.0
2018-06-26 13:45:00,110.41,110.53,110.31,110.38,26227.0,99.0447,99.1524,98.955,99.0178,26227.0
2018-06-26 13:50:00,110.39,110.46,110.36,110.43,30143.0,99.0268,99.0896,98.9999,99.0627,30143.0
2018-06-26 13:55:00,110.39,110.68,110.29,110.58,32292.0,99.0268,99.2869,98.9371,99.1972,32292.0
2018-06-26 14:00:00,110.57,110.57,110.31,110.38,23298.0,99.1883,99.1883,98.955,99.0178,23298.0
2018-06-26 14:05:00,110.43,110.51,110.3,110.45,27460.0,99.0627,99.1344,98.9461,99.0806,27460.0
2018-06-26 14:10:00,110.44,110.56,110.44,110.56,13835.0,99.0716,99.1793,99.0716,99.1793,13835.0
2018-06-26 14:15:00,110.56,111.01,110.55,110.94,40827.0,99.1793,99.583,99.1703,99.5202,40827.0
2018-06-26 14:20:00,110.93,110.99,110.87,110.95,33320.0,99.5112,99.565,99.4574,99.5291,33320.0
2018-06-26 14:25:00,110.95,110.95,110.6,110.66,34255.0,99.5291,99.5291,99.2152,99.269,34255.0
2018-06-26 14:30:00,110.66,110.66,110.38,110.38,16362.0,99.269,99.269,99.0178,99.0178,16362.0
2018-06-26 14:35:00,110.53,110.63,110.4,110.63,25627.0,99.1524,99.2421,99.0358,99.2421,25627.0
2018-06-26 14:40:00,110.63,110.65,110.25,110.25,35208.0,99.2421,99.26,98.9012,98.9012,35208.0
2018-06-26 14:45:00,110.25,110.32,110.01,110.13,55883.0,98.9012,98.964,98.6859,98.7936,55883.0
2018-06-26 14:50:00,110.09,110.24,110.09,110.2,25550.0,98.7577,98.8922,98.7577,98.8564,25550.0
2018-06-26 14:55:00,110.18,110.2,109.59,109.79,29510.0,98.8384,98.8564,98.3091,98.4886,29510.0
2018-06-26 15:00:00,109.79,109.87,109.76,109.76,8862.0,98.4886,98.5603,98.4616,98.4616,8862.0
2018-06-26 15:05:00,109.85,109.85,109.59,109.71,18727.0,98.5424,98.5424,98.3091,98.4168,18727.0
2018-06-26 15:10:00,109.71,109.75,109.6,109.69,15825.0,98.4168,98.4527,98.3181,98.3988,15825.0
2018-06-26 15:15:00,109.69,109.69,109.52,109.52,13481.0,98.3988,98.3988,98.2463,98.2463,13481.0
2018-06-26 15:20:00,109.52,109.6,109.43,109.6,20537.0,98.2463,98.3181,98.1656,98.3181,20537.0
2018-06-26 15:25:00,109.59,109.6,109.42,109.46,14983.0,98.3091,98.3181,98.1566,98.1925,14983.0
2018-06-26 15:30:00,109.46,110.27,109.46,110.06,82199.0,98.1925,98.9191,98.1925,98.7308,82199.0
2018-06-26 15:35:00,110.05,110.5,110.05,110.22,58664.0,98.7218,99.1255,98.7218,98.8743,58664.0
2018-06-26 15:40:00,110.23,110.3,109.76,110.07,44675.0,98.8833,98.9461,98.4616,98.7397,44675.0
2018-06-26 15:45:00,109.99,110.13,109.77,109.77,37690.0,98.668,98.7936,98.4706,98.4706,37690.0
2018-06-26 15:50:00,109.77,109.9,109.71,109.9,104546.0,98.4706,98.5872,98.4168,98.5872,104546.0
2018-06-26 15:55:00,109.9,110.0,109.73,109.79,168732.0,98.5872,98.6769,98.4347,98.4886,168732.0
2018-06-27 09:30:00,111.0,111.55,110.6,111.09,181930.0,99.574,100.0674,99.2152,99.6547,181930.0
2018-06-27 09:35:00,111.19,111.44,110.8,110.9,127059.0,99.7444,99.9687,99.3946,99.4843,127059.0
2018-06-27 09:40:00,110.86,111.2,110.51,110.7,186600.0,99.4484,99.7534,99.1344,99.3049,186600.0
2018-06-27 09:45:00,110.7,111.6,110.68,111.52,121176.0,99.3049,100.1122,99.2869,100.0405,121176.0
2018-06-27 09:50:00,111.52,111.94,111.5,111.93,142322.0,100.0405,100.4172,100.0225,100.4083,142322.0
2018-06-27 09:55:00,111.94,112.0,111.06,111.3,120709.0,100.4172,100.4711,99.6278,99.8431,120709.0
2018-06-27 10:00:00,111.37,111.65,111.29,111.35,67851.0,99.9059,100.1571,99.8341,99.888,67851.0
2018-06-27 10:05:00,111.35,111.62,111.31,111.5,57822.0,99.888,100.1302,99.8521,100.0225,57822.0
2018-06-27 10:10:00,111.5,111.72,111.5,111.69,74317.0,100.0225,100.2199,100.0225,100.193,74317.0
2018-06-27 10:15:00,111.73,111.81,111.47,111.52,55718.0,100.2289,100.3006,99.9956,100.0405,55718.0
2018-06-27 10:20:00,111.54,111.72,111.45,111.62,44444.0,100.0584,100.2199,99.9777,100.1302,44444.0
2018-06-27 10:25:00,111.62,111.99,111.5,111.89,98511.0,100.1302,100.4621,100.0225,100.3724,98511.0
2018-06-27 10:30:00,111.9,111.9,111.48,111.74,75332.0,100.3814,100.3814,100.0046,100.2378,75332.0
2018-06-27 10:35:00,111.6,111.62,111.48,111.56,38852.0,100.1122,100.1302,100.0046,100.0764,38852.0
2018-06-27 10:40:00,111.56,111.66,111.36,111.51,50158.0,100.0764,100.1661,99.8969,100.0315,50158.0
2018-06-27 10:45:00,111.5,111.65,111.32,111.5,102821.0,100.0225,100.1571,99.8611,100.0225,102821.0
2018-06-27 10:50:00,111.48,111.53,111.22,111.5,69987.0,100.0046,100.0494,99.7714,100.0225,69987.0
2018-06-27 10:55:00,111.46,111.5,111.21,111.25,69874.0,99.9867,100.0225,99.7624,99.7983,69874.0
2018-06-27 11:00:00,111.26,111.45,111.21,111.33,65101.0,99.8072,99.9777,99.7624,99.87,65101.0
2018-06-27 11:05:00,111.27,111.33,110.85,111.1,149796.0,99.8162,99.87,99.4394,99.6637,149796.0
2018-06-27 11:10:00,111.08,111.45,110.6,110.72,120121.0,99.6458,99.9777,99.2152,99.3228,120121.0
2018-06-27 11:15:00,110.7,110.8,110.5,110.61,46223.0,99.3049,99.3946,99.1255,99.2241,46223.0
2018-06-27 11:20:00,110.56,110.6,110.13,110.14,27488.0,99.1793,99.2152,98.7936,98.8025,27488.0
2018-06-27 11:25:00,110.16,110.16,110.02,110.07,22616.0,98.8205,98.8205,98.6949,98.7397,22616.0
2018-06-27 11:30:00,110.06,110.12,110.01,110.1,14331.0,98.7308,98.7846,98.6859,98.7666,14331.0
2018-06-27 11:35:00,110.1,110.18,110.08,110.13,8454.0,98.7666,98.8384,98.7487,98.7936,8454.0
2018-06-27 11:40:00,110.08,110.12,110.01,110.08,14800.0,98.7487,98.7846,98.6859,98.7487,14800.0
2018-06-27 11:45:00,110.13,110.7,110.12,110.55,16037.0,98.7936,99.3049,98.7846,99.1703,16037.0
2018-06-27 11:50:00,110.51,110.69,110.33,110.57,10299.0,99.1344,99.2959,98.973,99.1883,10299.0
2018-06-27 11:55:00,110.58,110.65,110.52,110.65,2475.0,99.1972,99.26,99.1434,99.26,2475.0
2018-06-27 12:00:00,110.64,110.8,110.59,110.78,10485.0,99.2511,99.3946,99.2062,99.3766,10485.0
2018-06-27 12:05:00,110.74,110.84,110.73,110.79,8372.0,99.3408,99.4305,99.3318,99.3856,8372.0
2018-06-27 12:10:00,110.73,110.8,110.66,110.68,5135.0,99.3318,99.3946,99.269,99.2869,5135.0
2018-06-27 12:15:00,110.67,110.71,110.51,110.51,5112.0,99.278,99.3139,99.1344,99.1344,5112.0
2018-06-27 12:20:00,110.5,110.69,110.48,110.56,23329.0,99.1255,99.2959,99.1075,99.1793,23329.0
2018-06-27 12:25:00,110.54,110.58,110.48,110.58,1848.0,99.1614,99.1972,99.1075,99.1972,1848.0
2018-06-27 12:30:00,110.5,110.5,110.4,110.43,1871.0,99.1255,99.1255,99.0358,99.0627,1871.0
2018-06-27 12:35:00,110.4,110.53,110.37,110.38,9217.0,99.0358,99.1524,99.0089,99.0178,9217.0
2018-06-27 12:40:00,110.39,110.4,110.38,110.38,6836.0,99.0268,99.0358,99.0178,99.0178,6836.0
2018-06-27 12:45:00,110.38,110.56,110.37,110.39,18527.0,99.0178,99.1793,99.0089,99.0268,18527.0
2018-06-27 12:50:00,110.4,110.42,110.38,110.38,5907.0,99.0358,99.0537,99.0178,99.0178,5907.0
2018-06-27 12:55:00,110.38,110.41,110.11,110.11,32825.0,99.0178,99.0447,98.7756,98.7756,32825.0
2018-06-27 13:00:00,110.15,110.38,110.06,110.11,15922.0,98.8115,99.0178,98.7308,98.7756,15922.0
2018-06-27 13:05:00,110.09,110.17,110.0,110.03,45374.0,98.7577,98.8294,98.6769,98.7039,45374.0
2018-06-27 13:10:00,110.04,110.18,110.02,110.07,21291.0,98.7128,98.8384,98.6949,98.7397,21291.0
2018-06-27 13:15:00,110.06,110.12,109.99,110.05,37297.0,98.7308,98.7846,98.668,98.7218,37297.0
2018-06-27 13:20:00,110.05,110.09,110.0,110.01,21160.0,98.7218,98.7577,98.6769,98.6859,21160.0
2018-06-27 13:25:00,110.0,110.12,109.99,110.11,37011.0,98.6769,98.7846,98.668,98.7756,37011.0
2018-06-27 13:30:00,110.1,110.1,109.78,109.98,36251.0,98.7666,98.7666,98.4796,98.659,36251.0
2018-06-27 13:35:00,109.98,109.98,109.8,109.88,15048.0,98.659,98.659,98.4975,98.5693,15048.0
2018-06-27 13:40:00,109.84,109.91,109.81,109.87,15038.0,98.5334,98.5962,98.5065,98.5603,15038.0
2018-06-27 13:45:00,109.84,109.95,109.76,109.83,25000.0,98.5334,98.6321,98.4616,98.5244,25000.0
2018-06-27 13:50:00,109.8,109.82,109.55,109.66,39872.0,98.4975,98.5155,98.2733,98.3719,39872.0
2018-06-27 13:55:00,109.65,109.66,109.58,109.66,23044.0,98.363,98.3719,98.3002,98.3719,23044.0
2018-06-27 14:00:00,109.65,109.73,109.52,109.73,24441.0,98.363,98.4347,98.2463,98.4347,24441.0
2018-06-27 14:05:00,109.71,109.86,109.71,109.73,19791.0,98.4168,98.5513,98.4168,98.4347,19791.0
2018-06-27 14:10:00,109.71,109.74,109.63,109.67,6760.0,98.4168,98.4437,98.345,98.3809,6760.0
2018-06-27 14:15:00,109.71,109.87,109.58,109.64,15003.0,98.4168,98.5603,98.3002,98.354,15003.0
2018-06-27 14:20:00,109.61,109.77,109.6,109.73,16218.0,98.3271,98.4706,98.3181,98.4347,16218.0
2018-06-27 14:25:00,109.73,109.73,109.61,109.64,28626.0,98.4347,98.4347,98.3271,98.354,28626.0
2018-06-27 14:30:00,109.65,109.77,109.52,109.66,53372.0,98.363,98.4706,98.2463,98.3719,53372.0
2018-06-27 14:35:00,109.67,109.75,109.65,109.7,27208.0,98.3809,98.4527,98.363,98.4078,27208.0
2018-06-27 14:40:00,109.7,109.79,109.62,109.62,21995.0,98.4078,98.4886,98.3361,98.3361,21995.0
2018-06-27 14:45:00,109.68,109.72,109.59,109.62,11242.0,98.3899,98.4258,98.3091,98.3361,11242.0
2018-06-27 14:50:00,109.62,109.7,109.51,109.53,28098.0,98.3361,98.4078,98.2374,98.2553,28098.0
2018-06-27 14:55:00,109.52,109.55,109.36,109.4,57078.0,98.2463,98.2733,98.1028,98.1387,57078.0
2018-06-27 15:00:00,109.38,109.47,109.22,109.27,54420.0,98.1208,98.2015,97.9772,98.0221,54420.0
2018-06-27 15:05:00,109.27,109.34,108.71,109.0,59722.0,98.0221,98.0849,97.5197,97.7799,59722.0
2018-06-27 15:10:00,109.0,109.29,108.6,108.89,64711.0,97.7799,98.04,97.4211,97.6812,64711.0
2018-06-27 15:15:00,108.9,109.14,108.86,109.08,51760.0,97.6902,97.9055,97.6543,97.8516,51760.0
2018-06-27 15:20:00,109.1,109.12,109.01,109.06,31299.0,97.8696,97.8875,97.7888,97.8337,31299.0
2018-06-27 15:25:00,109.05,109.6,109.05,109.48,46879.0,97.8247,98.3181,97.8247,98.2105,46879.0
2018-06-27 15:30:00,109.5,109.5,109.37,109.41,33292.0,98.2284,98.2284,98.1118,98.1477,33292.0
2018-06-27 15:35:00,109.37,109.59,109.33,109.57,31165.0,98.1118,98.3091,98.0759,98.2912,31165.0
2018-06-27 15:40:00,109.57,109.79,109.53,109.61,33406.0,98.2912,98.4886,98.2553,98.3271,33406.0
2018-06-27 15:45:00,109.6,109.69,109.57,109.6,48713.0,98.3181,98.3988,98.2912,98.3181,48713.0
2018-06-27 15:50:00,109.59,109.67,109.15,109.3,99924.0,98.3091,98.3809,97.9144,98.049,99924.0
2018-06-27 15:55:00,109.34,109.5,109.05,109.34,126912.0,98.0849,98.2284,97.8247,98.0849,126912.0
2018-06-28 09:30:00,109.76,109.76,109.1,109.15,105308.0,98.4616,98.4616,97.8696,97.9144,105308.0
2018-06-28 09:35:00,109.15,109.6,109.1,109.53,67039.0,97.9144,98.3181,97.8696,98.2553,67039.0
2018-06-28 09:40:00,109.45,110.0,109.44,109.65,88693.0,98.1836,98.6769,98.1746,98.363,88693.0
2018-06-28 09:45:00,109.66,109.73,109.02,109.1,45018.0,98.3719,98.4347,97.7978,97.8696,45018.0
2018-06-28 09:50:00,109.1,109.37,109.0,109.3,85512.0,97.8696,98.1118,97.7799,98.049,85512.0
2018-06-28 09:55:00,109.37,109.53,109.24,109.53,24852.0,98.1118,98.2553,97.9952,98.2553,24852.0
2018-06-28 10:00:00,109.53,109.71,109.46,109.54,43263.0,98.2553,98.4168,98.1925,98.2643,43263.0
2018-06-28 10:05:00,109.54,110.5,109.48,109.81,107618.0,98.2643,99.1255,98.2105,98.5065,107618.0
2018-06-28 10:10:00,109.77,109.98,109.56,109.63,58059.0,98.4706,98.659,98.2822,98.345,58059.0
2018-06-28 10:15:00,109.63,109.73,109.38,109.51,73687.0,98.345,98.4347,98.1208,98.2374,73687.0
2018-06-28 10:20:00,109.45,109.48,109.1,109.28,37611.0,98.1836,98.2105,97.8696,98.0311,37611.0
2018-06-28 10:25:00,109.31,109.39,109.18,109.28,19498.0,98.058,98.1297,97.9413,98.0311,19498.0
2018-06-28 10:30:00,109.28,109.28,109.1,109.15,22450.0,98.0311,98.0311,97.8696,97.9144,22450.0
2018-06-28 10:35:00,109.16,109.42,109.12,109.32,26951.0,97.9234,98.1566,97.8875,98.0669,26951.0
2018-06-28 10:40:00,109.29,109.89,109.22,109.86,24548.0,98.04,98.5783,97.9772,98.5513,24548.0
2018-06-28 10:45:00,109.86,109.86,109.68,109.84,16966.0,98.5513,98.5513,98.3899,98.5334,16966.0
2018-06-28 10:50:00,109.82,110.0,109.81,109.95,85657.0,98.5155,98.6769,98.5065,98.6321,85657.0
2018-06-28 10:55:00,109.95,110.39,109.84,110.07,66317.0,98.6321,99.0268,98.5334,98.7397,66317.0
2018-06-28 11:00:00,110.06,110.08,109.75,109.82,18619.0,98.7308,98.7487,98.4527,98.5155,18619.0
2018-06-28 11:05:00,109.79,110.0,109.7,109.9,22901.0,98.4886,98.6769,98.4078,98.5872,22901.0
2018-06-28 11:10:00,109.91,109.91,109.56,109.6,8832.0,98.5962,98.5962,98.2822,98.3181,8832.0
2018-06-28 11:15:00,109.57,109.57,109.28,109.28,35308.0,98.2912,98.2912,98.0311,98.0311,35308.0
2018-06-28 11:20:00,109.27,109.5,109.19,109.23,30006.0,98.0221,98.2284,97.9503,97.9862,30006.0
2018-06-28 11:25:00,109.23,109.58,109.2,109.41,14100.0,97.9862,98.3002,97.9593,98.1477,14100.0
2018-06-28 11:30:00,109.34,109.54,109.26,109.36,23003.0,98.0849,98.2643,98.0131,98.1028,23003.0
2018-06-28 11:35:00,109.33,109.5,109.3,109.43,11349.0,98.0759,98.2284,98.049,98.1656,11349.0
2018-06-28 11:40:00,109.46,109.73,109.43,109.67,15101.0,98.1925,98.4347,98.1656,98.3809,15101.0
2018-06-28 11:45:00,109.68,109.69,109.52,109.6,9250.0,98.3899,98.3988,98.2463,98.3181,9250.0
2018-06-28 11:50:00,109.59,109.61,109.38,109.43,11754.0,98.3091,98.3271,98.1208,98.1656,11754.0
2018-06-28 11:55:00,109.43,109.53,109.38,109.52,13018.0,98.1656,98.2553,98.1208,98.2463,13018.0
2018-06-28 12:00:00,109.54,109.74,109.49,109.7,9631.0,98.2643,98.4437,98.2194,98.4078,9631.0
2018-06-28 12:05:00,109.66,109.78,109.61,109.7,15611.0,98.3719,98.4796,98.3271,98.4078,15611.0
2018-06-28 12:10:00,109.74,110.0,109.73,109.93,25636.0,98.4437,98.6769,98.4347,98.6141,25636.0
2018-06-28 12:15:00,109.93,110.07,109.88,110.0,22658.0,98.6141,98.7397,98.5693,98.6769,22658.0
2018-06-28 12:20:00,109.97,109.99,109.86,109.86,9852.0,98.65,98.668,98.5513,98.5513,9852.0
2018-06-28 12:25:00,109.85,109.9,109.74,109.78,20441.0,98.5424,98.5872,98.4437,98.4796,20441.0
2018-06-28 12:30:00,109.8,109.8,109.71,109.73,6275.0,98.4975,98.4975,98.4168,98.4347,6275.0
2018-06-28 12:35:00,109.71,109.75,109.68,109.73,8838.0,98.4168,98.4527,98.3899,98.4347,8838.0
2018-06-28 12:40:00,109.73,109.75,109.68,109.68,12390.0,98.4347,98.4527,98.3899,98.3899,12390.0
2018-06-28 12:45:00,109.68,109.71,109.53,109.56,7887.0,98.3899,98.4168,98.2553,98.2822,7887.0
2018-06-28 12:50:00,109.56,109.62,109.49,109.49,18721.0,98.2822,98.3361,98.2194,98.2194,18721.0
2018-06-28 12:55:00,109.49,109.59,109.43,109.53,16798.0,98.2194,98.3091,98.1656,98.2553,16798.0
2018-06-28 13:00:00,109.5,109.5,109.41,109.48,5400.0,98.2284,98.2284,98.1477,98.2105,5400.0
2018-06-28 13:05:00,109.48,109.57,109.45,109.57,13047.0,98.2105,98.2912,98.1836,98.2912,13047.0
2018-06-28 13:10:00,109.58,109.63,109.52,109.54,5182.0,98.3002,98.345,98.2463,98.2643,5182.0
2018-06-28 13:15:00,109.54,109.56,109.47,109.51,15514.0,98.2643,98.2822,98.2015,98.2374,15514.0
2018-06-28 13:20:00,109.49,109.57,109.42,109.45,5300.0,98.2194,98.2912,98.1566,98.1836,5300.0
2018-06-28 13:25:00,109.48,109.48,109.35,109.39,6537.0,98.2105,98.2105,98.0938,98.1297,6537.0
2018-06-28 13:30:00,109.41,109.41,109.34,109.34,11549.0,98.1477,98.1477,98.0849,98.0849,11549.0
2018-06-28 13:35:00,109.32,109.41,109.24,109.27,10409.0,98.0669,98.1477,97.9952,98.0221,10409.0
2018-06-28 13:40:00,109.26,109.47,109.16,109.35,26493.0,98.0131,98.2015,97.9234,98.0938,26493.0
2018-06-28 13:45:00,109.35,109.48,109.31,109.45,7335.0,98.0938,98.2105,98.058,98.1836,7335.0
2018-06-28 13:50:00,109.45,109.47,109.34,109.34,10109.0,98.1836,98.2015,98.0849,98.0849,10109.0
2018-06-28 13:55:00,109.34,109.48,109.3,109.45,15569.0,98.0849,98.2105,98.049,98.1836,15569.0
2018-06-28 14:00:00,109.45,109.6,109.39,109.58,42576.0,98.1836,98.3181,98.1297,98.3002,42576.0
2018-06-28 14:05:00,109.59,109.83,109.46,109.61,30584.0,98.3091,98.5244,98.1925,98.3271,30584.0
2018-06-28 14:10:00,109.54,109.57,109.49,109.51,3240.0,98.2643,98.2912,98.2194,98.2374,3240.0
2018-06-28 14:15:00,109.51,109.94,109.46,109.61,29726.0,98.2374,98.6231,98.1925,98.3271,29726.0
2018-06-28 14:20:00,109.61,109.85,109.61,109.8,40393.0,98.3271,98.5424,98.3271,98.4975,40393.0
2018-06-28 14:25:00,109.8,109.99,109.79,109.98,42536.0,98.4975,98.668,98.4886,98.659,42536.0
2018-06-28 14:30:00,109.97,110.0,109.63,109.69,88511.0,98.65,98.6769,98.345,98.3988,88511.0
2018-06-28 14:35:00,109.73,109.77,109.53,109.55,13412.0,98.4347,98.4706,98.2553,98.2733,13412.0
2018-06-28 14:40:00,109.6,109.61,109.56,109.59,11568.0,98.3181,98.3271,98.2822,98.3091,11568.0
2018-06-28 14:45:00,109.59,109.98,109.58,109.92,35092.0,98.3091,98.659,98.3002,98.6052,35092.0
2018-06-28 14:50:00,109.95,109.99,109.9,109.9,11295.0,98.6321,98.668,98.5872,98.5872,11295.0
2018-06-28 14:55:00,109.92,109.98,109.89,109.95,17735.0,98.6052,98.659,98.5783,98.6321,17735.0
2018-06-28 15:00:00,109.97,110.0,109.9,109.93,17750.0,98.65,98.6769,98.5872,98.6141,17750.0
2018-06-28 15:05:00,109.9,109.9,109.69,109.7,19352.0,98.5872,98.5872,98.3988,98.4078,19352.0
2018-06-28 15:10:00,109.71,109.88,109.71,109.81,31516.0,98.4168,98.5693,98.4168,98.5065,31516.0
2018-06-28 15:15:00,109.82,109.86,109.7,109.75,25689.0,98.5155,98.5513,98.4078,98.4527,25689.0
2018-06-28 15:20:00,109.75,109.83,109.7,109.78,30786.0,98.4527,98.5244,98.4078,98.4796,30786.0
2018-06-28 15:25:00,109.78,109.83,109.74,109.8,16517.0,98.4796,98.5244,98.4437,98.4975,16517.0
2018-06-28 15:30:00,109.8,110.0,109.78,109.92,33245.0,98.4975,98.6769,98.4796,98.6052,33245.0
2018-06-28 15:35:00,109.88,110.19,109.88,110.11,74480.0,98.5693,98.8474,98.5693,98.7756,74480.0
2018-06-28 15:40:00,110.1,110.26,110.08,110.2,45166.0,98.7666,98.9102,98.7487,98.8564,45166.0
2018-06-28 15:45:00,110.2,110.21,110.1,110.15,30246.0,98.8564,98.8653,98.7666,98.8115,30246.0
2018-06-28 15:50:00,110.15,110.25,110.0,110.2,63694.0,98.8115,98.9012,98.6769,98.8564,63694.0
2018-06-28 15:55:00,110.18,110.29,110.05,110.27,124772.0,98.8384,98.9371,98.7218,98.9191,124772.0
2018-06-29 09:30:00,110.5,110.99,110.5,110.57,119413.0,99.1255,99.565,99.1255,99.1883,119413.0
2018-06-29 09:35:00,110.61,110.61,109.75,109.91,91646.0,99.2241,99.2241,98.4527,98.5962,91646.0
2018-06-29 09:40:00,109.88,110.08,109.77,109.91,35670.0,98.5693,98.7487,98.4706,98.5962,35670.0
2018-06-29 09:45:00,109.96,110.02,109.77,109.95,21755.0,98.6411,98.6949,98.4706,98.6321,21755.0
2018-06-29 09:50:00,110.01,110.09,109.82,109.96,34164.0,98.6859,98.7577,98.5155,98.6411,34164.0
2018-06-29 09:55:00,109.98,110.09,109.92,110.04,29536.0,98.659,98.7577,98.6052,98.7128,29536.0
2018-06-29 10:00:00,110.08,110.1,110.0,110.05,31594.0,98.7487,98.7666,98.6769,98.7218,31594.0
2018-06-29 10:05:00,110.02,110.07,110.0,110.02,35924.0,98.6949,98.7397,98.6769,98.6949,35924.0
2018-06-29 10:10:00,110.03,110.07,109.86,109.86,49650.0,98.7039,98.7397,98.5513,98.5513,49650.0
2018-06-29 10:15:00,109.88,110.06,109.85,109.92,50138.0,98.5693,98.7308,98.5424,98.6052,50138.0
2018-06-29 10:20:00,109.95,110.03,109.83,109.97,21897.0,98.6321,98.7039,98.5244,98.65,21897.0
2018-06-29 10:25:00,109.94,110.02,109.86,109.98,13815.0,98.6231,98.6949,98.5513,98.659,13815.0
2018-06-29 10:30:00,109.97,110.03,109.87,109.92,13003.0,98.65,98.7039,98.5603,98.6052,13003.0
2018-06-29 10:35:00,109.92,110.03,109.88,109.97,27958.0,98.6052,98.7039,98.5693,98.65,27958.0
2018-06-29 10:40:00,109.96,110.24,109.96,110.16,31386.0,98.6411,98.8922,98.6411,98.8205,31386.0
2018-06-29 10:45:00,110.19,110.19,110.05,110.07,31663.0,98.8474,98.8474,98.7218,98.7397,31663.0
2018-06-29 10:50:00,110.07,110.21,109.99,110.09,31201.0,98.7397,98.8653,98.668,98.7577,31201.0
2018-06-29 10:55:00,110.11,110.17,110.0,110.12,29881.0,98.7756,98.8294,98.6769,98.7846,29881.0
2018-06-29 11:00:00,110.08,110.17,110.07,110.1,20351.0,98.7487,98.8294,98.7397,98.7666,20351.0
2018-06-29 11:05:00,110.1,110.16,110.06,110.08,23830.0,98.7666,98.8205,98.7308,98.7487,23830.0
2018-06-29 11:10:00,110.08,110.1,110.0,110.02,24913.0,98.7487,98.7666,98.6769,98.6949,24913.0
2018-06-29 11:15:00,110.03,110.07,109.93,109.95,38036.0,98.7039,98.7397,98.6141,98.6321,38036.0
2018-06-29 11:20:00,109.96,109.97,109.85,109.94,21399.0,98.6411,98.65,98.5424,98.6231,21399.0
2018-06-29 11:25:00,109.93,110.0,109.9,109.97,21817.0,98.6141,98.6769,98.5872,98.65,21817.0
2018-06-29 11:30:00,109.97,109.97,109.76,109.76,17459.0,98.65,98.65,98.4616,98.4616,17459.0
2018-06-29 11:35:00,109.77,109.83,109.7,109.74,13410.0,98.4706,98.5244,98.4078,98.4437,13410.0
2018-06-29 11:40:00,109.77,109.95,109.7,109.84,30177.0,98.4706,98.6321,98.4078,98.5334,30177.0
2018-06-29 11:45:00,109.81,109.91,109.77,109.79,19727.0,98.5065,98.5962,98.4706,98.4886,19727.0
2018-06-29 11:50:00,109.81,109.97,109.79,109.88,31095.0,98.5065,98.65,98.4886,98.5693,31095.0
2018-06-29 11:55:00,109.86,109.97,109.86,109.93,13451.0,98.5513,98.65,98.5513,98.6141,13451.0
2018-06-29 12:00:00,109.91,110.0,109.88,109.93,10800.0,98.5962,98.6769,98.5693,98.6141,10800.0
2018-06-29 12:05:00,109.95,110.16,109.95,110.09,21264.0,98.6321,98.8205,98.6321,98.7577,21264.0
2018-06-29 12:10:00,110.05,110.06,109.87,109.9,22941.0,98.7218,98.7308,98.5603,98.5872,22941.0
2018-06-29 12:15:00,109.88,109.98,109.88,109.95,5462.0,98.5693,98.659,98.5693,98.6321,5462.0
2018-06-29 12:20:00,109.91,109.98,109.84,109.86,16600.0,98.5962,98.659,98.5334,98.5513,16600.0
2018-06-29 12:25:00,109.88,109.89,109.78,109.79,8163.0,98.5693,98.5783,98.4796,98.4886,8163.0
2018-06-29 12:30:00,109.81,109.85,109.73,109.8,20425.0,98.5065,98.5424,98.4347,98.4975,20425.0
2018-06-29 12:35:00,109.77,109.82,109.75,109.8,7018.0,98.4706,98.5155,98.4527,98.4975,7018.0
2018-06-29 12:40:00,109.8,109.8,109.72,109.79,12465.0,98.4975,98.4975,98.4258,98.4886,12465.0
2018-06-29 12:45:00,109.78,109.79,109.65,109.71,18862.0,98.4796,98.4886,98.363,98.4168,18862.0
2018-06-29 12:50:00,109.73,109.83,109.63,109.78,35288.0,98.4347,98.5244,98.345,98.4796,35288.0
2018-06-29 12:55:00,109.77,109.9,109.66,109.75,60872.0,98.4706,98.5872,98.3719,98.4527,60872.0
2018-06-29 13:00:00,109.75,109.92,109.66,109.66,7642.0,98.4527,98.6052,98.3719,98.3719,7642.0
2018-06-29 13:05:00,109.65,109.85,109.65,109.85,17103.0,98.363,98.5424,98.363,98.5424,17103.0
2018-06-29 13:10:00,109.82,109.89,109.75,109.75,8991.0,98.5155,98.5783,98.4527,98.4527,8991.0
2018-06-29 13:15:00,109.77,109.79,109.75,109.77,6100.0,98.4706,98.4886,98.4527,98.4706,6100.0
2018-06-29 13:20:00,109.79,109.8,109.75,109.76,20687.0,98.4886,98.4975,98.4527,98.4616,20687.0
2018-06-29 13:25:00,109.76,109.78,109.68,109.69,48365.0,98.4616,98.4796,98.3899,98.3988,48365.0
2018-06-29 13:30:00,109.69,109.69,109.66,109.66,8991.0,98.3988,98.3988,98.3719,98.3719,8991.0
2018-06-29 13:35:00,109.67,109.69,109.53,109.58,24684.0,98.3809,98.3988,98.2553,98.3002,24684.0
2018-06-29 13:40:00,109.61,109.63,109.55,109.55,62202.0,98.3271,98.345,98.2733,98.2733,62202.0
2018-06-29 13:45:00,109.57,109.59,109.5,109.51,30776.0,98.2912,98.3091,98.2284,98.2374,30776.0
2018-06-29 13:50:00,109.5,109.67,109.5,109.6,47077.0,98.2284,98.3809,98.2284,98.3181,47077.0
2018-06-29 13:55:00,109.61,109.65,109.51,109.65,19068.0,98.3271,98.363,98.2374,98.363,19068.0
2018-06-29 14:00:00,109.61,109.65,109.51,109.55,33833.0,98.3271,98.363,98.2374,98.2733,33833.0
2018-06-29 14:05:00,109.57,109.73,109.56,109.69,50088.0,98.2912,98.4347,98.2822,98.3988,50088.0
2018-06-29 14:10:00,109.69,109.69,109.59,109.64,25745.0,98.3988,98.3988,98.3091,98.354,25745.0
2018-06-29 14:15:00,109.62,109.78,109.61,109.69,68381.0,98.3361,98.4796,98.3271,98.3988,68381.0
2018-06-29 14:20:00,109.69,109.7,109.53,109.6,14832.0,98.3988,98.4078,98.2553,98.3181,14832.0
2018-06-29 14:25:00,109.6,109.62,109.5,109.54,35914.0,98.3181,98.3361,98.2284,98.2643,35914.0
2018-06-29 14:30:00,109.57,109.59,109.53,109.53,11112.0,98.2912,98.3091,98.2553,98.2553,11112.0
2018-06-29 14:35:00,109.53,109.56,109.5,109.56,29848.0,98.2553,98.2822,98.2284,98.2822,29848.0
2018-06-29 14:40:00,109.56,109.57,109.52,109.54,14053.0,98.2822,98.2912,98.2463,98.2643,14053.0
2018-06-29 14:45:00,109.55,109.6,109.54,109.55,18635.0,98.2733,98.3181,98.2643,98.2733,18635.0
2018-06-29 14:50:00,109.55,109.57,109.5,109.52,23316.0,98.2733,98.2912,98.2284,98.2463,23316.0
2018-06-29 14:55:00,109.55,109.55,109.22,109.28,41746.0,98.2733,98.2733,97.9772,98.0311,41746.0
2018-06-29 15:00:00,109.29,109.5,109.25,109.4,47613.0,98.04,98.2284,98.0041,98.1387,47613.0
2018-06-29 15:05:00,109.45,109.54,109.4,109.47,21357.0,98.1836,98.2643,98.1387,98.2015,21357.0
2018-06-29 15:10:00,109.48,109.54,109.43,109.44,68957.0,98.2105,98.2643,98.1656,98.1746,68957.0
2018-06-29 15:15:00,109.43,109.49,109.39,109.46,42431.0,98.1656,98.2194,98.1297,98.1925,42431.0
2018-06-29 15:20:00,109.46,109.48,109.44,109.44,20050.0,98.1925,98.2105,98.1746,98.1746,20050.0
2018-06-29 15:25:00,109.44,109.56,109.43,109.46,79844.0,98.1746,98.2822,98.1656,98.1925,79844.0
2018-06-29 15:30:00,109.46,109.54,109.4,109.45,101616.0,98.1925,98.2643,98.1387,98.1836,101616.0
2018-06-29 15:35:00,109.45,109.45,109.25,109.26,52775.0,98.1836,98.1836,98.0041,98.0131,52775.0
2018-06-29 15:40:00,109.26,109.38,109.21,109.22,162510.0,98.0131,98.1208,97.9683,97.9772,162510.0
2018-06-29 15:45:00,109.22,109.48,109.21,109.35,126007.0,97.9772,98.2105,97.9683,98.0938,126007.0
2018-06-29 15:50:00,109.35,109.45,109.19,109.42,234699.0,98.0938,98.1836,97.9503,98.1566,234699.0
2018-06-29 15:55:00,109.41,109.6,109.2,109.2,268027.0,98.1477,98.3181,97.9593,97.9593,268027.0
2018-07-02 09:30:00,108.6,108.83,107.78,107.98,168657.0,97.4211,97.6274,96.6855,96.8649,168657.0
2018-07-02 09:35:00,107.95,108.08,107.46,107.79,82677.0,96.838,96.9546,96.3984,96.6944,82677.0
2018-07-02 09:40:00,107.79,107.95,107.51,107.59,107571.0,96.6944,96.838,96.4433,96.515,107571.0
2018-07-02 09:45:00,107.59,107.62,106.7,107.01,94386.0,96.515,96.5419,95.7166,95.9947,94386.0
2018-07-02 09:50:00,107.0,107.26,106.99,107.14,62939.0,95.9857,96.219,95.9768,96.1113,62939.0
2018-07-02 09:55:00,107.14,108.03,107.02,107.83,287745.0,96.1113,96.9097,96.0037,96.7303,287745.0
2018-07-02 10:00:00,107.85,108.03,107.8,108.01,123493.0,96.7483,96.9097,96.7034,96.8918,123493.0
2018-07-02 10:05:00,108.04,108.05,107.99,108.0,109720.0,96.9187,96.9277,96.8738,96.8828,109720.0
2018-07-02 10:10:00,108.0,108.0,107.64,107.86,100251.0,96.8828,96.8828,96.5599,96.7572,100251.0
2018-07-02 10:15:00,107.89,108.0,107.78,107.97,127225.0,96.7841,96.8828,96.6855,96.8559,127225.0
2018-07-02 10:20:00,107.98,108.01,107.65,107.91,85910.0,96.8649,96.8918,96.5688,96.8021,85910.0
2018-07-02 10:25:00,107.9,108.44,107.9,108.4,28857.0,96.7931,97.2775,96.7931,97.2416,28857.0
2018-07-02 10:30:00,108.43,108.48,108.01,108.05,20296.0,97.2685,97.3134,96.8918,96.9277,20296.0
2018-07-02 10:35:00,108.03,108.22,107.91,108.2,48315.0,96.9097,97.0802,96.8021,97.0622,48315.0
2018-07-02 10:40:00,108.19,108.29,108.17,108.23,30979.0,97.0533,97.143,97.0353,97.0891,30979.0
2018-07-02 10:45:00,108.23,108.26,108.21,108.22,33887.0,97.0891,97.116,97.0712,97.0802,33887.0
2018-07-02 10:50:00,108.22,108.4,108.19,108.36,23609.0,97.0802,97.2416,97.0533,97.2058,23609.0
2018-07-02 10:55:00,108.39,108.43,108.1,108.19,24074.0,97.2327,97.2685,96.9725,97.0533,24074.0
2018-07-02 11:00:00,108.23,108.34,108.07,108.25,27330.0,97.0891,97.1878,96.9456,97.1071,27330.0
2018-07-02 11:05:00,108.25,108.29,108.19,108.23,17175.0,97.1071,97.143,97.0533,97.0891,17175.0
2018-07-02 11:10:00,108.25,108.34,108.21,108.31,29112.0,97.1071,97.1878,97.0712,97.1609,29112.0
2018-07-02 11:15:00,108.29,108.35,108.22,108.33,74014.0,97.143,97.1968,97.0802,97.1788,74014.0
2018-07-02 11:20:00,108.32,108.34,108.05,108.06,29048.0,97.1699,97.1878,96.9277,96.9366,29048.0
2018-07-02 11:25:00,108.06,108.24,108.0,108.22,54261.0,96.9366,97.0981,96.8828,97.0802,54261.0
2018-07-02 11:30:00,108.21,108.29,108.18,108.22,27967.0,97.0712,97.143,97.0443,97.0802,27967.0
2018-07-02 11:35:00,108.21,108.23,107.93,107.93,29491.0,97.0712,97.0891,96.82,96.82,29491.0
2018-07-02 11:40:00,107.94,108.01,107.6,107.6,79265.0,96.829,96.8918,96.524,96.524,79265.0
2018-07-02 11:45:00,107.63,107.74,107.6,107.74,29297.0,96.5509,96.6496,96.524,96.6496,29297.0
2018-07-02 11:50:00,107.73,108.21,107.73,108.07,104384.0,96.6406,97.0712,96.6406,96.9456,104384.0
2018-07-02 11:55:00,108.08,108.08,107.74,107.74,12616.0,96.9546,96.9546,96.6496,96.6496,12616.0
2018-07-02 12:00:00,107.72,107.78,107.5,107.62,19843.0,96.6316,96.6855,96.4343,96.5419,19843.0
2018-07-02 12:05:00,107.7,107.72,107.43,107.48,19377.0,96.6137,96.6316,96.3715,96.4163,19377.0
2018-07-02 12:10:00,107.46,107.47,107.4,107.4,42732.0,96.3984,96.4074,96.3446,96.3446,42732.0
2018-07-02 12:15:00,107.41,107.46,107.27,107.45,32108.0,96.3535,96.3984,96.228,96.3894,32108.0
2018-07-02 12:20:00,107.45,107.61,107.38,107.51,22643.0,96.3894,96.533,96.3266,96.4433,22643.0
2018-07-02 12:25:00,107.5,107.52,107.47,107.48,13769.0,96.4343,96.4522,96.4074,96.4163,13769.0
2018-07-02 12:30:00,107.48,107.49,107.36,107.42,11340.0,96.4163,96.4253,96.3087,96.3625,11340.0
2018-07-02 12:35:00,107.39,107.64,107.39,107.63,24590.0,96.3356,96.5599,96.3356,96.5509,24590.0
2018-07-02 12:40:00,107.63,107.64,107.39,107.39,20260.0,96.5509,96.5599,96.3356,96.3356,20260.0
2018-07-02 12:45:00,107.41,107.54,107.41,107.53,7390.0,96.3535,96.4702,96.3535,96.4612,7390.0
2018-07-02 12:50:00,107.53,107.65,107.38,107.61,21110.0,96.4612,96.5688,96.3266,96.533,21110.0
2018-07-02 12:55:00,107.64,107.75,107.45,107.75,35880.0,96.5599,96.6585,96.3894,96.6585,35880.0
2018-07-02 13:00:00,107.74,107.82,107.69,107.78,11045.0,96.6496,96.7213,96.6047,96.6855,11045.0
2018-07-02 13:05:00,107.79,107.83,107.75,107.82,10729.0,96.6944,96.7303,96.6585,96.7213,10729.0
2018-07-02 13:10:00,107.81,107.95,107.77,107.79,28483.0,96.7124,96.838,96.6765,96.6944,28483.0
2018-07-02 13:15:00,107.8,107.87,107.63,107.74,35592.0,96.7034,96.7662,96.5509,96.6496,35592.0
2018-07-02 13:20:00,107.77,107.84,107.76,107.8,13818.0,96.6765,96.7393,96.6675,96.7034,13818.0
2018-07-02 13:25:00,107.83,107.83,107.71,107.77,20424.0,96.7303,96.7303,96.6227,96.6765,20424.0
2018-07-02 13:30:00,107.76,107.83,107.76,107.76,16206.0,96.6675,96.7303,96.6675,96.6675,16206.0
2018-07-02 13:35:00,107.76,107.79,107.71,107.79,19117.0,96.6675,96.6944,96.6227,96.6944,19117.0
2018-07-02 13:40:00,107.8,107.96,107.79,107.95,17888.0,96.7034,96.8469,96.6944,96.838,17888.0
2018-07-02 13:45:00,107.96,108.09,107.81,108.08,22874.0,96.8469,96.9635,96.7124,96.9546,22874.0
2018-07-02 13:50:00,108.05,108.34,108.02,108.17,31991.0,96.9277,97.1878,96.9008,97.0353,31991.0
2018-07-02 13:55:00,108.16,108.2,108.07,108.09,10464.0,97.0263,97.0622,96.9456,96.9635,10464.0
2018-07-02 14:00:00,108.07,108.2,107.95,108.04,19439.0,96.9456,97.0622,96.838,96.9187,19439.0
2018-07-02 14:05:00,108.02,108.33,108.01,108.24,30529.0,96.9008,97.1788,96.8918,97.0981,30529.0
2018-07-02 14:10:00,108.24,108.29,108.12,108.18,21919.0,97.0981,97.143,96.9905,97.0443,21919.0
2018-07-02 14:15:00,108.22,108.35,107.64,108.25,35483.0,97.0802,97.1968,96.5599,97.1071,35483.0
2018-07-02 14:20:00,108.28,108.28,108.22,108.27,12599.0,97.134,97.134,97.0802,97.125,12599.0
2018-07-02 14:25:00,108.28,108.32,108.14,108.21,31187.0,97.134,97.1699,97.0084,97.0712,31187.0
2018-07-02 14:30:00,108.2,108.3,108.2,108.26,15490.0,97.0622,97.1519,97.0622,97.116,15490.0
2018-07-02 14:35:00,108.24,108.29,108.17,108.18,27789.0,97.0981,97.143,97.0353,97.0443,27789.0
2018-07-02 14:40:00,108.18,108.26,108.18,108.25,16449.0,97.0443,97.116,97.0443,97.1071,16449.0
2018-07-02 14:45:00,108.25,108.28,108.23,108.24,16466.0,97.1071,97.134,97.0891,97.0981,16466.0
2018-07-02 14:50:00,108.25,108.25,108.21,108.23,14756.0,97.1071,97.1071,97.0712,97.0891,14756.0
2018-07-02 14:55:00,108.23,108.28,108.23,108.27,20617.0,97.0891,97.134,97.0891,97.125,20617.0
2018-07-02 15:00:00,108.26,108.37,108.25,108.31,16616.0,97.116,97.2147,97.1071,97.1609,16616.0
2018-07-02 15:05:00,108.29,108.3,108.24,108.26,17691.0,97.143,97.1519,97.0981,97.116,17691.0
2018-07-02 15:10:00,108.25,108.25,108.14,108.21,20949.0,97.1071,97.1071,97.0084,97.0712,20949.0
2018-07-02 15:15:00,108.21,108.43,108.0,108.43,86756.0,97.0712,97.2685,96.8828,97.2685,86756.0
2018-07-02 15:20:00,108.43,108.5,108.37,108.48,25183.0,97.2685,97.3313,97.2147,97.3134,25183.0
2018-07-02 15:25:00,108.48,108.51,108.46,108.47,51314.0,97.3134,97.3403,97.2955,97.3044,51314.0
2018-07-02 15:30:00,108.48,108.51,108.39,108.45,35250.0,97.3134,97.3403,97.2327,97.2865,35250.0
2018-07-02 15:35:00,108.45,108.62,108.42,108.6,54777.0,97.2865,97.439,97.2596,97.4211,54777.0
2018-07-02 15:40:00,108.6,108.8,108.6,108.8,44741.0,97.4211,97.6005,97.4211,97.6005,44741.0
2018-07-02 15:45:00,108.8,108.91,108.73,108.75,94717.0,97.6005,97.6991,97.5377,97.5556,94717.0
2018-07-02 15:50:00,108.73,108.9,108.73,108.9,62030.0,97.5377,97.6902,97.5377,97.6902,62030.0
2018-07-02 15:55:00,108.9,108.96,108.61,108.82,138851.0,97.6902,97.744,97.43,97.6184,138851.0
2018-07-03 09:30:00,108.95,108.95,108.07,108.27,47062.0,97.735,97.735,96.9456,97.125,47062.0
2018-07-03 09:35:00,108.3,108.36,108.0,108.27,55364.0,97.1519,97.2058,96.8828,97.125,55364.0
2018-07-03 09:40:00,108.28,108.36,108.09,108.29,23539.0,97.134,97.2058,96.9635,97.143,23539.0
2018-07-03 09:45:00,108.28,108.62,108.18,108.62,22123.0,97.134,97.439,97.0443,97.439,22123.0
2018-07-03 09:50:00,108.62,108.74,108.46,108.58,13133.0,97.439,97.5466,97.2955,97.4031,13133.0
2018-07-03 09:55:00,108.58,108.62,108.42,108.49,7980.0,97.4031,97.439,97.2596,97.3224,7980.0
2018-07-03 10:00:00,108.5,108.64,108.47,108.64,11844.0,97.3313,97.4569,97.3044,97.4569,11844.0
2018-07-03 10:05:00,108.62,108.76,108.46,108.63,22675.0,97.439,97.5646,97.2955,97.448,22675.0
2018-07-03 10:10:00,108.63,108.64,108.53,108.53,7493.0,97.448,97.4569,97.3583,97.3583,7493.0
2018-07-03 10:15:00,108.56,108.58,108.44,108.5,13050.0,97.3852,97.4031,97.2775,97.3313,13050.0
2018-07-03 10:20:00,108.45,108.51,108.32,108.49,29808.0,97.2865,97.3403,97.1699,97.3224,29808.0
2018-07-03 10:25:00,108.49,108.59,108.0,108.45,23139.0,97.3224,97.4121,96.8828,97.2865,23139.0
2018-07-03 10:30:00,108.49,108.68,108.49,108.65,19818.0,97.3224,97.4928,97.3224,97.4659,19818.0
2018-07-03 10:35:00,108.63,108.69,108.53,108.68,9935.0,97.448,97.5018,97.3583,97.4928,9935.0
2018-07-03 10:40:00,108.69,108.7,108.55,108.6,18782.0,97.5018,97.5108,97.3762,97.4211,18782.0
2018-07-03 10:45:00,108.6,108.65,108.46,108.46,8692.0,97.4211,97.4659,97.2955,97.2955,8692.0
2018-07-03 10:50:00,108.48,108.49,108.33,108.4,12689.0,97.3134,97.3224,97.1788,97.2416,12689.0
2018-07-03 10:55:00,108.4,108.6,108.33,108.56,65446.0,97.2416,97.4211,97.1788,97.3852,65446.0
2018-07-03 11:00:00,108.58,108.67,108.54,108.58,16869.0,97.4031,97.4838,97.3672,97.4031,16869.0
2018-07-03 11:05:00,108.57,108.59,108.4,108.44,15490.0,97.3941,97.4121,97.2416,97.2775,15490.0
2018-07-03 11:10:00,108.45,108.45,108.28,108.28,10871.0,97.2865,97.2865,97.134,97.134,10871.0
2018-07-03 11:15:00,108.28,108.39,108.28,108.31,13140.0,97.134,97.2327,97.134,97.1609,13140.0
2018-07-03 11:20:00,108.29,108.43,108.29,108.34,11517.0,97.143,97.2685,97.143,97.1878,11517.0
2018-07-03 11:25:00,108.33,108.33,108.18,108.31,27872.0,97.1788,97.1788,97.0443,97.1609,27872.0
2018-07-03 11:30:00,108.33,108.33,108.12,108.2,12047.0,97.1788,97.1788,96.9905,97.0622,12047.0
2018-07-03 11:35:00,108.24,108.38,108.24,108.38,5029.0,97.0981,97.2237,97.0981,97.2237,5029.0
2018-07-03 11:40:00,108.34,108.37,108.25,108.29,14836.0,97.1878,97.2147,97.1071,97.143,14836.0
2018-07-03 11:45:00,108.3,108.34,108.06,108.29,30349.0,97.1519,97.1878,96.9366,97.143,30349.0
2018-07-03 11:50:00,108.32,108.32,108.17,108.17,18813.0,97.1699,97.1699,97.0353,97.0353,18813.0
2018-07-03 11:55:00,108.18,108.36,108.0,108.35,27329.0,97.0443,97.2058,96.8828,97.1968,27329.0
2018-07-03 12:00:00,108.36,108.36,108.15,108.2,15552.0,97.2058,97.2058,97.0174,97.0622,15552.0
2018-07-03 12:05:00,108.18,108.18,108.01,108.03,31403.0,97.0443,97.0443,96.8918,96.9097,31403.0
2018-07-03 12:10:00,108.02,108.04,107.34,107.38,161807.0,96.9008,96.9187,96.2908,96.3266,161807.0
2018-07-03 12:15:00,107.38,107.83,107.37,107.73,67971.0,96.3266,96.7303,96.3177,96.6406,67971.0
2018-07-03 12:20:00,107.75,107.8,107.65,107.69,34657.0,96.6585,96.7034,96.5688,96.6047,34657.0
2018-07-03 12:25:00,107.67,107.7,107.44,107.44,25876.0,96.5868,96.6137,96.3805,96.3805,25876.0
2018-07-03 12:30:00,107.43,107.49,107.0,107.02,79093.0,96.3715,96.4253,95.9857,96.0037,79093.0
2018-07-03 12:35:00,107.01,107.04,107.0,107.02,145428.0,95.9947,96.0216,95.9857,96.0037,145428.0
2018-07-03 12:40:00,107.03,107.06,107.0,107.01,88898.0,96.0127,96.0396,95.9857,95.9947,88898.0
2018-07-03 12:45:00,107.02,107.04,106.64,106.73,148459.0,96.0037,96.0216,95.6628,95.7435,148459.0
2018-07-03 12:50:00,106.71,106.81,106.25,106.74,159623.0,95.7256,95.8153,95.313,95.7525,159623.0
2018-07-03 12:55:00,106.75,106.9,106.6,106.9,310797.0,95.7615,95.896,95.6269,95.896,310797.0
2018-07-05 09:30:00,107.0,107.27,106.92,107.06,67455.0,95.9857,96.228,95.914,96.0396,67455.0
2018-07-05 09:35:00,107.11,107.5,106.9,107.18,53666.0,96.0844,96.4343,95.896,96.1472,53666.0
2018-07-05 09:40:00,107.28,107.65,107.2,107.45,55219.0,96.2369,96.5688,96.1652,96.3894,55219.0
2018-07-05 09:45:00,107.5,107.63,107.32,107.41,18859.0,96.4343,96.5509,96.2728,96.3535,18859.0
2018-07-05 09:50:00,107.32,107.58,107.24,107.41,40363.0,96.2728,96.506,96.201,96.3535,40363.0
2018-07-05 09:55:00,107.41,107.51,107.02,107.06,37870.0,96.3535,96.4433,96.0037,96.0396,37870.0
2018-07-05 10:00:00,107.1,107.1,106.53,106.92,47294.0,96.0755,96.0755,95.5641,95.914,47294.0
2018-07-05 10:05:00,106.92,107.12,106.84,107.04,38935.0,95.914,96.0934,95.8422,96.0216,38935.0
2018-07-05 10:10:00,106.94,106.99,106.68,106.68,25639.0,95.9319,95.9768,95.6987,95.6987,25639.0
2018-07-05 10:15:00,106.62,106.65,106.32,106.5,25949.0,95.6449,95.6718,95.3757,95.5372,25949.0
2018-07-05 10:20:00,106.5,106.79,106.47,106.7,35506.0,95.5372,95.7974,95.5103,95.7166,35506.0
2018-07-05 10:25:00,106.68,106.77,106.58,106.67,19589.0,95.6987,95.7794,95.609,95.6897,19589.0
2018-07-05 10:30:00,106.67,106.76,106.5,106.75,22173.0,95.6897,95.7705,95.5372,95.7615,22173.0
2018-07-05 10:35:00,106.75,106.75,106.49,106.65,24817.0,95.7615,95.7615,95.5282,95.6718,24817.0
2018-07-05 10:40:00,106.65,106.67,106.36,106.59,19789.0,95.6718,95.6897,95.4116,95.618,19789.0
2018-07-05 10:45:00,106.6,106.6,106.0,106.46,81655.0,95.6269,95.6269,95.0887,95.5013,81655.0
2018-07-05 10:50:00,106.49,106.5,106.0,106.14,62789.0,95.5282,95.5372,95.0887,95.2143,62789.0
2018-07-05 10:55:00,106.1,106.18,105.82,106.11,80632.0,95.1784,95.2502,94.9272,95.1874,80632.0
2018-07-05 11:00:00,106.09,106.11,105.85,105.92,61726.0,95.1694,95.1874,94.9541,95.0169,61726.0
2018-07-05 11:05:00,105.93,106.3,105.82,106.26,60867.0,95.0259,95.3578,94.9272,95.3219,60867.0
2018-07-05 11:10:00,106.33,106.4,106.25,106.34,42727.0,95.3847,95.4475,95.313,95.3937,42727.0
2018-07-05 11:15:00,106.31,106.41,106.11,106.36,59068.0,95.3668,95.4565,95.1874,95.4116,59068.0
2018-07-05 11:20:00,106.38,106.43,106.16,106.19,18377.0,95.4296,95.4744,95.2322,95.2591,18377.0
2018-07-05 11:25:00,106.2,106.33,106.07,106.07,24247.0,95.2681,95.3847,95.1515,95.1515,24247.0
2018-07-05 11:30:00,106.06,106.27,106.04,106.21,18644.0,95.1425,95.3309,95.1246,95.2771,18644.0
2018-07-05 11:35:00,106.2,106.34,106.15,106.16,23136.0,95.2681,95.3937,95.2232,95.2322,23136.0
2018-07-05 11:40:00,106.15,106.16,105.97,106.0,42507.0,95.2232,95.2322,95.0618,95.0887,42507.0
2018-07-05 11:45:00,106.0,106.07,105.93,105.98,39296.0,95.0887,95.1515,95.0259,95.0707,39296.0
2018-07-05 11:50:00,105.98,106.21,105.98,106.11,36985.0,95.0707,95.2771,95.0707,95.1874,36985.0
2018-07-05 11:55:00,106.1,106.23,105.99,106.02,22815.0,95.1784,95.295,95.0797,95.1066,22815.0
2018-07-05 12:00:00,106.03,106.29,106.01,106.28,83146.0,95.1156,95.3488,95.0977,95.3399,83146.0
2018-07-05 12:05:00,106.23,106.23,105.99,106.1,19853.0,95.295,95.295,95.0797,95.1784,19853.0
2018-07-05 12:10:00,106.12,106.23,106.03,106.06,19701.0,95.1963,95.295,95.1156,95.1425,19701.0
2018-07-05 12:15:00,106.06,106.5,106.06,106.49,45196.0,95.1425,95.5372,95.1425,95.5282,45196.0
2018-07-05 12:20:00,106.49,106.49,106.24,106.28,17888.0,95.5282,95.5282,95.304,95.3399,17888.0
2018-07-05 12:25:00,106.32,106.49,106.27,106.45,17606.0,95.3757,95.5282,95.3309,95.4924,17606.0
2018-07-05 12:30:00,106.42,106.44,106.24,106.32,20088.0,95.4655,95.4834,95.304,95.3757,20088.0
2018-07-05 12:35:00,106.28,106.41,106.17,106.17,25499.0,95.3399,95.4565,95.2412,95.2412,25499.0
2018-07-05 12:40:00,106.16,106.31,106.14,106.18,39561.0,95.2322,95.3668,95.2143,95.2502,39561.0
2018-07-05 12:45:00,106.21,106.31,106.16,106.25,25718.0,95.2771,95.3668,95.2322,95.313,25718.0
2018-07-05 12:50:00,106.21,106.31,106.18,106.31,21905.0,95.2771,95.3668,95.2502,95.3668,21905.0
2018-07-05 12:55:00,106.31,106.37,106.19,106.23,25141.0,95.3668,95.4206,95.2591,95.295,25141.0
2018-07-05 13:00:00,106.18,106.34,106.14,106.34,20010.0,95.2502,95.3937,95.2143,95.3937,20010.0
2018-07-05 13:05:00,106.28,106.44,106.05,106.05,51198.0,95.3399,95.4834,95.1335,95.1335,51198.0
2018-07-05 13:10:00,106.08,106.15,105.95,106.07,43526.0,95.1605,95.2232,95.0438,95.1515,43526.0
2018-07-05 13:15:00,106.08,106.12,105.83,106.04,37812.0,95.1605,95.1963,94.9362,95.1246,37812.0
2018-07-05 13:20:00,106.04,106.05,105.84,105.88,22325.0,95.1246,95.1335,94.9452,94.981,22325.0
2018-07-05 13:25:00,105.88,105.88,105.58,105.68,65126.0,94.981,94.981,94.7119,94.8016,65126.0
2018-07-05 13:30:00,105.69,105.99,105.62,105.88,42561.0,94.8106,95.0797,94.7478,94.981,42561.0
2018-07-05 13:35:00,105.83,105.85,105.61,105.79,22544.0,94.9362,94.9541,94.7388,94.9003,22544.0
2018-07-05 13:40:00,105.81,105.96,105.79,105.88,20272.0,94.9182,95.0528,94.9003,94.981,20272.0
2018-07-05 13:45:00,105.87,105.99,105.84,105.91,15719.0,94.9721,95.0797,94.9452,95.008,15719.0
2018-07-05 13:50:00,105.92,105.97,105.82,105.97,27400.0,95.0169,95.0618,94.9272,95.0618,27400.0
2018-07-05 13:55:00,105.98,106.53,105.98,106.5,94632.0,95.0707,95.5641,95.0707,95.5372,94632.0
2018-07-05 14:00:00,106.5,106.63,106.05,106.43,74810.0,95.5372,95.6538,95.1335,95.4744,74810.0
2018-07-05 14:05:00,106.44,106.78,106.38,106.73,51565.0,95.4834,95.7884,95.4296,95.7435,51565.0
2018-07-05 14:10:00,106.75,106.86,106.2,106.34,36682.0,95.7615,95.8602,95.2681,95.3937,36682.0
2018-07-05 14:15:00,106.31,106.49,106.24,106.48,20038.0,95.3668,95.5282,95.304,95.5193,20038.0
2018-07-05 14:20:00,106.46,106.61,106.42,106.55,41430.0,95.5013,95.6359,95.4655,95.5821,41430.0
2018-07-05 14:25:00,106.5,106.62,106.47,106.61,23937.0,95.5372,95.6449,95.5103,95.6359,23937.0
2018-07-05 14:30:00,106.61,106.79,106.52,106.73,17809.0,95.6359,95.7974,95.5552,95.7435,17809.0
2018-07-05 14:35:00,106.73,107.53,106.73,106.96,146045.0,95.7435,96.4612,95.7435,95.9499,146045.0
2018-07-05 14:40:00,106.97,107.13,106.6,106.73,42451.0,95.9588,96.1024,95.6269,95.7435,42451.0
2018-07-05 14:45:00,106.72,106.82,106.45,106.46,24018.0,95.7346,95.8243,95.4924,95.5013,24018.0
2018-07-05 14:50:00,106.46,106.69,106.46,106.55,26174.0,95.5013,95.7077,95.5013,95.5821,26174.0
2018-07-05 14:55:00,106.51,106.69,106.39,106.51,28367.0,95.5462,95.7077,95.4385,95.5462,28367.0
2018-07-05 15:00:00,106.48,106.53,106.41,106.47,17056.0,95.5193,95.5641,95.4565,95.5103,17056.0
2018-07-05 15:05:00,106.47,106.5,106.22,106.26,20973.0,95.5103,95.5372,95.286,95.3219,20973.0
2018-07-05 15:10:00,106.26,106.32,106.11,106.22,30820.0,95.3219,95.3757,95.1874,95.286,30820.0
2018-07-05 15:15:00,106.16,106.2,106.1,106.18,15265.0,95.2322,95.2681,95.1784,95.2502,15265.0
2018-07-05 15:20:00,106.18,106.43,106.13,106.42,24897.0,95.2502,95.4744,95.2053,95.4655,24897.0
2018-07-05 15:25:00,106.41,106.82,106.34,106.53,31055.0,95.4565,95.8243,95.3937,95.5641,31055.0
2018-07-05 15:30:00,106.53,106.53,106.35,106.43,29939.0,95.5641,95.5641,95.4027,95.4744,29939.0
2018-07-05 15:35:00,106.43,106.54,106.4,106.51,26030.0,95.4744,95.5731,95.4475,95.5462,26030.0
2018-07-05 15:40:00,106.47,106.61,106.45,106.59,119455.0,95.5103,95.6359,95.4924,95.618,119455.0
2018-07-05 15:45:00,106.56,106.61,106.48,106.51,36346.0,95.591,95.6359,95.5193,95.5462,36346.0
2018-07-05 15:50:00,106.52,106.64,106.44,106.61,96534.0,95.5552,95.6628,95.4834,95.6359,96534.0
2018-07-05 15:55:00,106.61,106.72,106.57,106.68,106559.0,95.6359,95.7346,95.6,95.6987,106559.0
2018-07-06 09:30:00,106.87,107.0,106.61,106.7,69520.0,95.8691,95.9857,95.6359,95.7166,69520.0
2018-07-06 09:35:00,106.7,106.75,106.25,106.39,20080.0,95.7166,95.7615,95.313,95.4385,20080.0
2018-07-06 09:40:00,106.39,106.85,106.3,106.7,45732.0,95.4385,95.8512,95.3578,95.7166,45732.0
2018-07-06 09:45:00,106.7,107.0,106.67,106.96,39869.0,95.7166,95.9857,95.6897,95.9499,39869.0
2018-07-06 09:50:00,106.93,107.2,106.87,107.1,68277.0,95.923,96.1652,95.8691,96.0755,68277.0
2018-07-06 09:55:00,107.08,107.08,106.89,107.05,44266.0,96.0575,96.0575,95.8871,96.0306,44266.0
2018-07-06 10:00:00,107.1,107.2,106.9,106.9,18939.0,96.0755,96.1652,95.896,95.896,18939.0
2018-07-06 10:05:00,106.96,106.98,106.89,106.94,15870.0,95.9499,95.9678,95.8871,95.9319,15870.0
2018-07-06 10:10:00,106.97,107.0,106.65,106.7,35202.0,95.9588,95.9857,95.6718,95.7166,35202.0
2018-07-06 10:15:00,106.72,106.91,106.71,106.89,51385.0,95.7346,95.905,95.7256,95.8871,51385.0
2018-07-06 10:20:00,106.86,106.87,106.65,106.81,17103.0,95.8602,95.8691,95.6718,95.8153,17103.0
2018-07-06 10:25:00,106.78,106.85,106.64,106.75,10872.0,95.7884,95.8512,95.6628,95.7615,10872.0
2018-07-06 10:30:00,106.75,106.94,106.75,106.93,49755.0,95.7615,95.9319,95.7615,95.923,49755.0
2018-07-06 10:35:00,106.89,107.24,106.86,107.18,37804.0,95.8871,96.201,95.8602,96.1472,37804.0
2018-07-06 10:40:00,107.24,107.26,106.95,106.98,29529.0,96.201,96.219,95.9409,95.9678,29529.0
2018-07-06 10:45:00,106.99,107.09,106.94,106.98,43821.0,95.9768,96.0665,95.9319,95.9678,43821.0
2018-07-06 10:50:00,106.98,107.05,106.94,107.03,17984.0,95.9678,96.0306,95.9319,96.0127,17984.0
2018-07-06 10:55:00,107.0,107.09,106.88,107.08,21746.0,95.9857,96.0665,95.8781,96.0575,21746.0
2018-07-06 11:00:00,107.06,107.25,107.06,107.24,28164.0,96.0396,96.21,96.0396,96.201,28164.0
2018-07-06 11:05:00,107.24,107.36,107.19,107.35,27152.0,96.201,96.3087,96.1562,96.2997,27152.0
2018-07-06 11:10:00,107.35,107.54,107.26,107.5,64138.0,96.2997,96.4702,96.219,96.4343,64138.0
2018-07-06 11:15:00,107.5,107.57,107.41,107.54,37032.0,96.4343,96.4971,96.3535,96.4702,37032.0
2018-07-06 11:20:00,107.54,107.57,107.48,107.52,30523.0,96.4702,96.4971,96.4163,96.4522,30523.0
2018-07-06 11:25:00,107.53,107.81,107.52,107.71,30649.0,96.4612,96.7124,96.4522,96.6227,30649.0
2018-07-06 11:30:00,107.75,107.8,107.68,107.79,19579.0,96.6585,96.7034,96.5958,96.6944,19579.0
2018-07-06 11:35:00,107.79,107.79,107.57,107.61,35166.0,96.6944,96.6944,96.4971,96.533,35166.0
2018-07-06 11:40:00,107.6,107.85,107.59,107.74,37510.0,96.524,96.7483,96.515,96.6496,37510.0
2018-07-06 11:45:00,107.7,107.79,107.67,107.75,17263.0,96.6137,96.6944,96.5868,96.6585,17263.0
2018-07-06 11:50:00,107.72,107.77,107.65,107.72,12217.0,96.6316,96.6765,96.5688,96.6316,12217.0
2018-07-06 11:55:00,107.73,107.85,107.69,107.76,58547.0,96.6406,96.7483,96.6047,96.6675,58547.0
2018-07-06 12:00:00,107.76,107.78,107.51,107.52,31202.0,96.6675,96.6855,96.4433,96.4522,31202.0
2018-07-06 12:05:00,107.55,107.57,107.44,107.51,21084.0,96.4791,96.4971,96.3805,96.4433,21084.0
2018-07-06 12:10:00,107.48,107.54,107.35,107.38,21218.0,96.4163,96.4702,96.2997,96.3266,21218.0
2018-07-06 12:15:00,107.42,107.61,107.4,107.5,21274.0,96.3625,96.533,96.3446,96.4343,21274.0
2018-07-06 12:20:00,107.5,107.68,107.48,107.68,8200.0,96.4343,96.5958,96.4163,96.5958,8200.0
2018-07-06 12:25:00,107.64,107.69,107.56,107.65,11295.0,96.5599,96.6047,96.4881,96.5688,11295.0
2018-07-06 12:30:00,107.65,107.86,107.59,107.86,24548.0,96.5688,96.7572,96.515,96.7572,24548.0
2018-07-06 12:35:00,107.86,107.86,107.46,107.67,45690.0,96.7572,96.7572,96.3984,96.5868,45690.0
2018-07-06 12:40:00,107.67,107.71,107.31,107.44,30372.0,96.5868,96.6227,96.2638,96.3805,30372.0
2018-07-06 12:45:00,107.43,107.62,107.27,107.62,23409.0,96.3715,96.5419,96.228,96.5419,23409.0
2018-07-06 12:50:00,107.6,107.62,107.33,107.42,18866.0,96.524,96.5419,96.2818,96.3625,18866.0
2018-07-06 12:55:00,107.37,107.67,107.27,107.54,75076.0,96.3177,96.5868,96.228,96.4702,75076.0
2018-07-06 13:00:00,107.57,107.57,107.28,107.55,33445.0,96.4971,96.4971,96.2369,96.4791,33445.0
2018-07-06 13:05:00,107.51,107.51,107.35,107.41,14505.0,96.4433,96.4433,96.2997,96.3535,14505.0
2018-07-06 13:10:00,107.4,107.57,107.38,107.4,57294.0,96.3446,96.4971,96.3266,96.3446,57294.0
2018-07-06 13:15:00,107.4,107.48,106.77,107.02,30996.0,96.3446,96.4163,95.7794,96.0037,30996.0
2018-07-06 13:20:00,107.04,107.3,107.01,107.1,22811.0,96.0216,96.2549,95.9947,96.0755,22811.0
2018-07-06 13:25:00,107.16,107.23,107.08,107.13,25099.0,96.1293,96.1921,96.0575,96.1024,25099.0
2018-07-06 13:30:00,107.16,107.26,107.13,107.22,23954.0,96.1293,96.219,96.1024,96.1831,23954.0
2018-07-06 13:35:00,107.24,107.25,107.1,107.22,16834.0,96.201,96.21,96.0755,96.1831,16834.0
2018-07-06 13:40:00,107.2,107.28,107.16,107.25,12786.0,96.1652,96.2369,96.1293,96.21,12786.0
2018-07-06 13:45:00,107.25,107.25,107.12,107.18,8965.0,96.21,96.21,96.0934,96.1472,8965.0
2018-07-06 13:50:00,107.21,107.33,107.18,107.33,15890.0,96.1741,96.2818,96.1472,96.2818,15890.0
2018-07-06 13:55:00,107.33,107.48,107.29,107.46,22795.0,96.2818,96.4163,96.2459,96.3984,22795.0
2018-07-06 14:00:00,107.45,107.49,107.36,107.36,16967.0,96.3894,96.4253,96.3087,96.3087,16967.0
2018-07-06 14:05:00,107.36,107.49,107.35,107.48,14094.0,96.3087,96.4253,96.2997,96.4163,14094.0
2018-07-06 14:10:00,107.45,107.5,107.39,107.48,22076.0,96.3894,96.4343,96.3356,96.4163,22076.0
2018-07-06 14:15:00,107.48,107.48,107.4,107.4,9781.0,96.4163,96.4163,96.3446,96.3446,9781.0
2018-07-06 14:20:00,107.4,107.47,107.34,107.4,15615.0,96.3446,96.4074,96.2908,96.3446,15615.0
2018-07-06 14:25:00,107.4,107.47,107.36,107.41,21485.0,96.3446,96.4074,96.3087,96.3535,21485.0
2018-07-06 14:30:00,107.41,107.43,107.33,107.34,13800.0,96.3535,96.3715,96.2818,96.2908,13800.0
2018-07-06 14:35:00,107.36,107.36,107.19,107.23,23942.0,96.3087,96.3087,96.1562,96.1921,23942.0
2018-07-06 14:40:00,107.19,107.23,107.11,107.18,21034.0,96.1562,96.1921,96.0844,96.1472,21034.0
2018-07-06 14:45:00,107.19,107.23,107.15,107.2,15232.0,96.1562,96.1921,96.1203,96.1652,15232.0
2018-07-06 14:50:00,107.25,107.32,107.21,107.32,13108.0,96.21,96.2728,96.1741,96.2728,13108.0
2018-07-06 14:55:00,107.3,107.38,107.29,107.33,15560.0,96.2549,96.3266,96.2459,96.2818,15560.0
2018-07-06 15:00:00,107.31,107.33,107.28,107.32,13150.0,96.2638,96.2818,96.2369,96.2728,13150.0
2018-07-06 15:05:00,107.3,107.34,107.26,107.26,13674.0,96.2549,96.2908,96.219,96.219,13674.0
2018-07-06 15:10:00,107.26,107.42,107.23,107.36,28034.0,96.219,96.3625,96.1921,96.3087,28034.0
2018-07-06 15:15:00,107.36,107.39,107.29,107.38,11812.0,96.3087,96.3356,96.2459,96.3266,11812.0
2018-07-06 15:20:00,107.39,107.47,107.37,107.47,19316.0,96.3356,96.4074,96.3177,96.4074,19316.0
2018-07-06 15:25:00,107.47,107.5,107.42,107.43,29866.0,96.4074,96.4343,96.3625,96.3715,29866.0
2018-07-06 15:30:00,107.43,107.46,107.28,107.28,37567.0,96.3715,96.3984,96.2369,96.2369,37567.0
2018-07-06 15:35:00,107.3,107.31,107.2,107.22,37410.0,96.2549,96.2638,96.1652,96.1831,37410.0
2018-07-06 15:40:00,107.22,107.38,107.14,107.31,31330.0,96.1831,96.3266,96.1113,96.2638,31330.0
2018-07-06 15:45:00,107.33,107.44,107.31,107.34,45197.0,96.2818,96.3805,96.2638,96.2908,45197.0
2018-07-06 15:50:00,107.34,107.37,107.24,107.34,55587.0,96.2908,96.3177,96.201,96.2908,55587.0
2018-07-06 15:55:00,107.33,107.64,107.33,107.47,89142.0,96.2818,96.5599,96.2818,96.4074,89142.0
2018-07-09 09:30:00,107.99,108.0,107.61,107.89,41204.0,96.8738,96.8828,96.533,96.7841,41204.0
2018-07-09 09:35:00,107.8,107.89,107.25,107.46,39472.0,96.7034,96.7841,96.21,96.3984,39472.0
2018-07-09 09:40:00,107.47,107.78,107.47,107.59,47423.0,96.4074,96.6855,96.4074,96.515,47423.0
2018-07-09 09:45:00,107.55,107.58,107.27,107.27,29205.0,96.4791,96.506,96.228,96.228,29205.0
2018-07-09 09:50:00,107.27,107.27,106.84,106.97,46384.0,96.228,96.228,95.8422,95.9588,46384.0
2018-07-09 09:55:00,106.97,107.1,106.8,107.06,33701.0,95.9588,96.0755,95.8063,96.0396,33701.0
2018-07-09 10:00:00,107.04,107.04,106.93,106.94,14509.0,96.0216,96.0216,95.923,95.9319,14509.0
2018-07-09 10:05:00,106.99,107.07,106.72,106.75,28825.0,95.9768,96.0485,95.7346,95.7615,28825.0
2018-07-09 10:10:00,106.76,106.9,106.47,106.68,34274.0,95.7705,95.896,95.5103,95.6987,34274.0
2018-07-09 10:15:00,106.66,106.74,106.42,106.45,37411.0,95.6807,95.7525,95.4655,95.4924,37411.0
2018-07-09 10:20:00,106.48,106.64,106.45,106.52,34971.0,95.5193,95.6628,95.4924,95.5552,34971.0
2018-07-09 10:25:00,106.48,106.5,106.0,106.26,53625.0,95.5193,95.5372,95.0887,95.3219,53625.0
2018-07-09 10:30:00,106.32,106.46,106.25,106.37,23224.0,95.3757,95.5013,95.313,95.4206,23224.0
2018-07-09 10:35:00,106.35,106.38,106.3,106.33,22166.0,95.4027,95.4296,95.3578,95.3847,22166.0
2018-07-09 10:40:00,106.36,106.42,106.31,106.34,13051.0,95.4116,95.4655,95.3668,95.3937,13051.0
2018-07-09 10:45:00,106.31,106.78,106.31,106.75,26337.0,95.3668,95.7884,95.3668,95.7615,26337.0
2018-07-09 10:50:00,106.72,106.85,106.55,106.67,24240.0,95.7346,95.8512,95.5821,95.6897,24240.0
2018-07-09 10:55:00,106.63,106.67,106.38,106.56,34894.0,95.6538,95.6897,95.4296,95.591,34894.0
2018-07-09 11:00:00,106.56,106.61,106.36,106.37,67360.0,95.591,95.6359,95.4116,95.4206,67360.0
2018-07-09 11:05:00,106.38,106.39,106.27,106.39,41087.0,95.4296,95.4385,95.3309,95.4385,41087.0
2018-07-09 11:10:00,106.36,106.46,106.29,106.44,26784.0,95.4116,95.5013,95.3488,95.4834,26784.0
2018-07-09 11:15:00,106.45,106.54,106.28,106.54,18745.0,95.4924,95.5731,95.3399,95.5731,18745.0
2018-07-09 11:20:00,106.57,106.65,106.36,106.36,11100.0,95.6,95.6718,95.4116,95.4116,11100.0
2018-07-09 11:25:00,106.32,106.36,106.29,106.34,14060.0,95.3757,95.4116,95.3488,95.3937,14060.0
2018-07-09 11:30:00,106.34,106.65,106.31,106.49,23715.0,95.3937,95.6718,95.3668,95.5282,23715.0
2018-07-09 11:35:00,106.45,107.4,106.39,106.78,94866.0,95.4924,96.3446,95.4385,95.7884,94866.0
2018-07-09 11:40:00,106.67,106.86,106.57,106.58,27338.0,95.6897,95.8602,95.6,95.609,27338.0
2018-07-09 11:45:00,106.53,106.53,106.21,106.21,56560.0,95.5641,95.5641,95.2771,95.2771,56560.0
2018-07-09 11:50:00,106.21,106.3,106.2,106.22,22703.0,95.2771,95.3578,95.2681,95.286,22703.0
2018-07-09 11:55:00,106.22,106.3,106.08,106.26,39678.0,95.286,95.3578,95.1605,95.3219,39678.0
2018-07-09 12:00:00,106.28,106.36,106.19,106.19,9134.0,95.3399,95.4116,95.2591,95.2591,9134.0
2018-07-09 12:05:00,106.19,106.32,106.11,106.32,22205.0,95.2591,95.3757,95.1874,95.3757,22205.0
2018-07-09 12:10:00,106.26,106.29,106.1,106.1,7973.0,95.3219,95.3488,95.1784,95.1784,7973.0
2018-07-09 12:15:00,106.09,106.18,106.08,106.13,16642.0,95.1694,95.2502,95.1605,95.2053,16642.0
2018-07-09 12:20:00,106.13,106.24,106.09,106.23,18892.0,95.2053,95.304,95.1694,95.295,18892.0
2018-07-09 12:25:00,106.23,106.23,106.08,106.19,20603.0,95.295,95.295,95.1605,95.2591,20603.0
2018-07-09 12:30:00,106.19,106.2,106.1,106.2,11100.0,95.2591,95.2681,95.1784,95.2681,11100.0
2018-07-09 12:35:00,106.21,106.35,106.21,106.27,12435.0,95.2771,95.4027,95.2771,95.3309,12435.0
2018-07-09 12:40:00,106.25,106.37,106.25,106.36,12348.0,95.313,95.4206,95.313,95.4116,12348.0
2018-07-09 12:45:00,106.36,106.36,106.3,106.35,11985.0,95.4116,95.4116,95.3578,95.4027,11985.0
2018-07-09 12:50:00,106.37,106.47,106.35,106.36,11207.0,95.4206,95.5103,95.4027,95.4116,11207.0
2018-07-09 12:55:00,106.39,106.41,106.35,106.37,9600.0,95.4385,95.4565,95.4027,95.4206,9600.0
2018-07-09 13:00:00,106.4,106.44,106.34,106.37,12812.0,95.4475,95.4834,95.3937,95.4206,12812.0
2018-07-09 13:05:00,106.4,106.52,106.38,106.38,24580.0,95.4475,95.5552,95.4296,95.4296,24580.0
2018-07-09 13:10:00,106.39,106.46,106.3,106.35,33044.0,95.4385,95.5013,95.3578,95.4027,33044.0
2018-07-09 13:15:00,106.36,106.49,106.35,106.47,16212.0,95.4116,95.5282,95.4027,95.5103,16212.0
2018-07-09 13:20:00,106.46,106.49,106.43,106.48,17028.0,95.5013,95.5282,95.4744,95.5193,17028.0
2018-07-09 13:25:00,106.49,106.49,106.4,106.47,14141.0,95.5282,95.5282,95.4475,95.5103,14141.0
2018-07-09 13:30:00,106.45,106.52,106.41,106.48,12481.0,95.4924,95.5552,95.4565,95.5193,12481.0
2018-07-09 13:35:00,106.52,106.52,106.41,106.47,14871.0,95.5552,95.5552,95.4565,95.5103,14871.0
2018-07-09 13:40:00,106.46,106.65,106.45,106.58,16290.0,95.5013,95.6718,95.4924,95.609,16290.0
2018-07-09 13:45:00,106.6,106.75,106.59,106.69,11660.0,95.6269,95.7615,95.618,95.7077,11660.0
2018-07-09 13:50:00,106.66,106.72,106.58,106.58,11494.0,95.6807,95.7346,95.609,95.609,11494.0
2018-07-09 13:55:00,106.59,106.65,106.58,106.64,16297.0,95.618,95.6718,95.609,95.6628,16297.0
2018-07-09 14:00:00,106.63,106.64,106.58,106.58,18713.0,95.6538,95.6628,95.609,95.609,18713.0
2018-07-09 14:05:00,106.62,106.68,106.59,106.59,9190.0,95.6449,95.6987,95.618,95.618,9190.0
2018-07-09 14:10:00,106.6,106.62,106.5,106.61,15394.0,95.6269,95.6449,95.5372,95.6359,15394.0
2018-07-09 14:15:00,106.6,106.79,106.59,106.77,19251.0,95.6269,95.7974,95.618,95.7794,19251.0
2018-07-09 14:20:00,106.76,107.15,106.76,107.15,48920.0,95.7705,96.1203,95.7705,96.1203,48920.0
2018-07-09 14:25:00,107.14,107.24,107.09,107.16,15545.0,96.1113,96.201,96.0665,96.1293,15545.0
2018-07-09 14:30:00,107.17,107.25,107.01,107.02,31286.0,96.1383,96.21,95.9947,96.0037,31286.0
2018-07-09 14:35:00,107.03,107.12,106.94,106.97,29914.0,96.0127,96.0934,95.9319,95.9588,29914.0
2018-07-09 14:40:00,106.97,107.02,106.95,106.98,17350.0,95.9588,96.0037,95.9409,95.9678,17350.0
2018-07-09 14:45:00,107.0,107.01,106.92,106.95,24709.0,95.9857,95.9947,95.914,95.9409,24709.0
2018-07-09 14:50:00,106.95,107.22,106.95,107.06,44133.0,95.9409,96.1831,95.9409,96.0396,44133.0
2018-07-09 14:55:00,107.09,107.15,107.05,107.09,21253.0,96.0665,96.1203,96.0306,96.0665,21253.0
2018-07-09 15:00:00,107.09,107.11,106.97,106.98,18992.0,96.0665,96.0844,95.9588,95.9678,18992.0
2018-07-09 15:05:00,106.98,107.0,106.74,106.83,27011.0,95.9678,95.9857,95.7525,95.8332,27011.0
2018-07-09 15:10:00,106.8,106.88,106.68,106.85,44159.0,95.8063,95.8781,95.6987,95.8512,44159.0
2018-07-09 15:15:00,106.82,106.9,106.71,106.82,44922.0,95.8243,95.896,95.7256,95.8243,44922.0
2018-07-09 15:20:00,106.78,106.81,106.73,106.73,18502.0,95.7884,95.8153,95.7435,95.7435,18502.0
2018-07-09 15:25:00,106.73,106.79,106.7,106.75,25966.0,95.7435,95.7974,95.7166,95.7615,25966.0
2018-07-09 15:30:00,106.73,106.91,106.73,106.83,35510.0,95.7435,95.905,95.7435,95.8332,35510.0
2018-07-09 15:35:00,106.83,106.85,106.75,106.75,39852.0,95.8332,95.8512,95.7615,95.7615,39852.0
2018-07-09 15:40:00,106.74,106.83,106.73,106.8,43056.0,95.7525,95.8332,95.7435,95.8063,43056.0
2018-07-09 15:45:00,106.81,106.82,106.74,106.79,53723.0,95.8153,95.8243,95.7525,95.7974,53723.0
2018-07-09 15:50:00,106.79,107.06,106.71,107.03,93024.0,95.7974,96.0396,95.7256,96.0127,93024.0
2018-07-09 15:55:00,107.04,107.41,107.01,107.41,229526.0,96.0216,96.3535,95.9947,96.3535,229526.0
2018-07-10 09:30:00,107.5,107.55,107.02,107.19,50975.0,96.4343,96.4791,96.0037,96.1562,50975.0
2018-07-10 09:35:00,107.19,107.37,107.02,107.21,37906.0,96.1562,96.3177,96.0037,96.1741,37906.0
2018-07-10 09:40:00,107.21,107.42,107.21,107.32,38335.0,96.1741,96.3625,96.1741,96.2728,38335.0
2018-07-10 09:45:00,107.39,107.39,107.25,107.35,17857.0,96.3356,96.3356,96.21,96.2997,17857.0
2018-07-10 09:50:00,107.31,107.42,107.25,107.41,35804.0,96.2638,96.3625,96.21,96.3535,35804.0
2018-07-10 09:55:00,107.37,107.39,107.24,107.39,30453.0,96.3177,96.3356,96.201,96.3356,30453.0
2018-07-10 10:00:00,107.35,107.4,106.81,107.28,58961.0,96.2997,96.3446,95.8153,96.2369,58961.0
2018-07-10 10:05:00,107.27,107.34,106.81,107.21,28683.0,96.228,96.2908,95.8153,96.1741,28683.0
2018-07-10 10:10:00,107.21,107.35,107.19,107.29,49224.0,96.1741,96.2997,96.1562,96.2459,49224.0
2018-07-10 10:15:00,107.29,107.36,107.26,107.36,20780.0,96.2459,96.3087,96.219,96.3087,20780.0
2018-07-10 10:20:00,107.37,107.43,107.26,107.29,22456.0,96.3177,96.3715,96.219,96.2459,22456.0
2018-07-10 10:25:00,107.26,107.41,107.25,107.4,23884.0,96.219,96.3535,96.21,96.3446,23884.0
2018-07-10 10:30:00,107.4,107.41,107.36,107.4,27256.0,96.3446,96.3535,96.3087,96.3446,27256.0
2018-07-10 10:35:00,107.4,107.45,107.38,107.4,48533.0,96.3446,96.3894,96.3266,96.3446,48533.0
2018-07-10 10:40:00,107.4,107.41,107.31,107.37,14784.0,96.3446,96.3535,96.2638,96.3177,14784.0
2018-07-10 10:45:00,107.41,107.45,107.36,107.42,29476.0,96.3535,96.3894,96.3087,96.3625,29476.0
2018-07-10 10:50:00,107.4,107.56,107.31,107.34,125516.0,96.3446,96.4881,96.2638,96.2908,125516.0
2018-07-10 10:55:00,107.4,107.43,107.32,107.33,13831.0,96.3446,96.3715,96.2728,96.2818,13831.0
2018-07-10 11:00:00,107.32,107.85,107.32,107.85,94905.0,96.2728,96.7483,96.2728,96.7483,94905.0
2018-07-10 11:05:00,107.85,108.84,107.85,108.84,106328.0,96.7483,97.6363,96.7483,97.6363,106328.0
2018-07-10 11:10:00,108.84,111.49,108.41,109.06,428877.0,97.6363,100.0136,97.2506,97.8337,428877.0
2018-07-10 11:15:00,109.08,109.08,108.69,108.84,100894.0,97.8516,97.8516,97.5018,97.6363,100894.0
2018-07-10 11:20:00,108.84,109.28,108.82,109.14,139755.0,97.6363,98.0311,97.6184,97.9055,139755.0
2018-07-10 11:25:00,109.11,109.87,109.01,109.83,103860.0,97.8786,98.5603,97.7888,98.5244,103860.0
2018-07-10 11:30:00,109.87,110.0,109.5,109.51,105827.0,98.5603,98.6769,98.2284,98.2374,105827.0
2018-07-10 11:35:00,109.51,109.75,109.27,109.32,61277.0,98.2374,98.4527,98.0221,98.0669,61277.0
2018-07-10 11:40:00,109.26,109.5,109.12,109.2,79561.0,98.0131,98.2284,97.8875,97.9593,79561.0
2018-07-10 11:45:00,109.18,109.5,109.18,109.42,50688.0,97.9413,98.2284,97.9413,98.1566,50688.0
2018-07-10 11:50:00,109.42,109.6,109.36,109.43,44943.0,98.1566,98.3181,98.1028,98.1656,44943.0
2018-07-10 11:55:00,109.5,109.87,109.5,109.87,44988.0,98.2284,98.5603,98.2284,98.5603,44988.0
2018-07-10 12:00:00,109.84,109.92,109.76,109.86,49149.0,98.5334,98.6052,98.4616,98.5513,49149.0
2018-07-10 12:05:00,109.85,109.91,109.8,109.87,20258.0,98.5424,98.5962,98.4975,98.5603,20258.0
2018-07-10 12:10:00,109.9,109.95,109.69,109.72,34350.0,98.5872,98.6321,98.3988,98.4258,34350.0
2018-07-10 12:15:00,109.69,109.75,109.13,109.38,27822.0,98.3988,98.4527,97.8965,98.1208,27822.0
2018-07-10 12:20:00,109.41,109.45,109.21,109.27,20038.0,98.1477,98.1836,97.9683,98.0221,20038.0
2018-07-10 12:25:00,109.36,109.89,109.36,109.84,39358.0,98.1028,98.5783,98.1028,98.5334,39358.0
2018-07-10 12:30:00,109.84,109.99,109.61,109.96,49361.0,98.5334,98.668,98.3271,98.6411,49361.0
2018-07-10 12:35:00,109.97,110.04,109.84,109.93,71922.0,98.65,98.7128,98.5334,98.6141,71922.0
2018-07-10 12:40:00,109.93,109.97,109.82,109.83,29579.0,98.6141,98.65,98.5155,98.5244,29579.0
2018-07-10 12:45:00,109.84,110.05,109.84,109.94,14222.0,98.5334,98.7218,98.5334,98.6231,14222.0
2018-07-10 12:50:00,109.97,110.48,109.93,110.1,39299.0,98.65,99.1075,98.6141,98.7666,39299.0
2018-07-10 12:55:00,110.09,110.14,109.85,110.08,23528.0,98.7577,98.8025,98.5424,98.7487,23528.0
2018-07-10 13:00:00,110.02,110.13,109.98,109.98,7813.0,98.6949,98.7936,98.659,98.659,7813.0
2018-07-10 13:05:00,109.94,109.97,109.6,109.63,22178.0,98.6231,98.65,98.3181,98.345,22178.0
2018-07-10 13:10:00,109.53,109.65,109.38,109.44,18557.0,98.2553,98.363,98.1208,98.1746,18557.0
2018-07-10 13:15:00,109.42,109.5,109.36,109.41,17732.0,98.1566,98.2284,98.1028,98.1477,17732.0
2018-07-10 13:20:00,109.41,109.71,109.35,109.6,17321.0,98.1477,98.4168,98.0938,98.3181,17321.0
2018-07-10 13:25:00,109.6,109.68,109.47,109.63,11619.0,98.3181,98.3899,98.2015,98.345,11619.0
2018-07-10 13:30:00,109.62,109.77,109.46,109.47,18176.0,98.3361,98.4706,98.1925,98.2015,18176.0
2018-07-10 13:35:00,109.4,109.62,109.31,109.37,25264.0,98.1387,98.3361,98.058,98.1118,25264.0
2018-07-10 13:40:00,109.37,109.63,109.37,109.54,6054.0,98.1118,98.345,98.1118,98.2643,6054.0
2018-07-10 13:45:00,109.45,109.65,109.31,109.4,18812.0,98.1836,98.363,98.058,98.1387,18812.0
2018-07-10 13:50:00,109.4,109.49,109.34,109.4,10300.0,98.1387,98.2194,98.0849,98.1387,10300.0
2018-07-10 13:55:00,109.44,109.49,109.33,109.36,8657.0,98.1746,98.2194,98.0759,98.1028,8657.0
2018-07-10 14:00:00,109.35,109.64,109.35,109.55,24958.0,98.0938,98.354,98.0938,98.2733,24958.0
2018-07-10 14:05:00,109.54,109.61,109.49,109.51,15791.0,98.2643,98.3271,98.2194,98.2374,15791.0
2018-07-10 14:10:00,109.56,109.79,109.53,109.79,17555.0,98.2822,98.4886,98.2553,98.4886,17555.0
2018-07-10 14:15:00,109.81,109.85,109.73,109.8,37422.0,98.5065,98.5424,98.4347,98.4975,37422.0
2018-07-10 14:20:00,109.85,109.98,109.75,109.95,12808.0,98.5424,98.659,98.4527,98.6321,12808.0
2018-07-10 14:25:00,109.93,109.93,109.72,109.77,35802.0,98.6141,98.6141,98.4258,98.4706,35802.0
2018-07-10 14:30:00,109.77,109.81,109.65,109.66,28822.0,98.4706,98.5065,98.363,98.3719,28822.0
2018-07-10 14:35:00,109.66,109.75,109.58,109.65,14161.0,98.3719,98.4527,98.3002,98.363,14161.0
2018-07-10 14:40:00,109.67,109.73,109.59,109.59,13495.0,98.3809,98.4347,98.3091,98.3091,13495.0
2018-07-10 14:45:00,109.6,109.72,109.57,109.69,15248.0,98.3181,98.4258,98.2912,98.3988,15248.0
2018-07-10 14:50:00,109.71,110.25,109.68,110.21,54747.0,98.4168,98.9012,98.3899,98.8653,54747.0
2018-07-10 14:55:00,110.19,110.61,110.19,110.55,67423.0,98.8474,99.2241,98.8474,99.1703,67423.0
2018-07-10 15:00:00,110.57,110.86,110.12,110.39,42507.0,99.1883,99.4484,98.7846,99.0268,42507.0
2018-07-10 15:05:00,110.42,110.79,110.31,110.61,31595.0,99.0537,99.3856,98.955,99.2241,31595.0
2018-07-10 15:10:00,110.7,110.9,110.6,110.64,62075.0,99.3049,99.4843,99.2152,99.2511,62075.0
2018-07-10 15:15:00,110.66,110.8,110.6,110.63,24738.0,99.269,99.3946,99.2152,99.2421,24738.0
2018-07-10 15:20:00,110.63,110.75,110.6,110.68,43996.0,99.2421,99.3497,99.2152,99.2869,43996.0
2018-07-10 15:25:00,110.65,110.84,110.36,110.39,64509.0,99.26,99.4305,98.9999,99.0268,64509.0
2018-07-10 15:30:00,110.39,110.74,110.38,110.73,75007.0,99.0268,99.3408,99.0178,99.3318,75007.0
2018-07-10 15:35:00,110.71,110.72,110.26,110.35,81757.0,99.3139,99.3228,98.9102,98.9909,81757.0
2018-07-10 15:40:00,110.36,110.4,110.17,110.18,64701.0,98.9999,99.0358,98.8294,98.8384,64701.0
2018-07-10 15:45:00,110.17,110.43,110.16,110.29,52887.0,98.8294,99.0627,98.8205,98.9371,52887.0
2018-07-10 15:50:00,110.34,110.59,110.29,110.55,50678.0,98.9819,99.2062,98.9371,99.1703,50678.0
2018-07-10 15:55:00,110.59,110.72,110.31,110.32,93834.0,99.2062,99.3228,98.955,98.964,93834.0
2018-07-11 09:30:00,105.5,106.75,105.21,106.42,294966.0,94.6402,95.7615,94.38,95.4655,294966.0
2018-07-11 09:35:00,106.44,107.0,106.32,106.87,174734.0,95.4834,95.9857,95.3757,95.8691,174734.0
2018-07-11 09:40:00,106.96,106.96,106.11,106.12,68292.0,95.9499,95.9499,95.1874,95.1963,68292.0
2018-07-11 09:45:00,106.17,106.59,105.72,106.32,90272.0,95.2412,95.618,94.8375,95.3757,90272.0
2018-07-11 09:50:00,106.29,106.5,105.88,105.9,80291.0,95.3488,95.5372,94.981,94.999,80291.0
2018-07-11 09:55:00,105.91,106.0,105.35,105.61,109577.0,95.008,95.0887,94.5056,94.7388,109577.0
2018-07-11 10:00:00,105.6,106.3,105.47,106.14,117184.0,94.7299,95.3578,94.6132,95.2143,117184.0
2018-07-11 10:05:00,106.15,106.34,105.84,105.94,67966.0,95.2232,95.3937,94.9452,95.0349,67966.0
2018-07-11 10:10:00,106.0,106.12,105.5,106.12,26452.0,95.0887,95.1963,94.6402,95.1963,26452.0
2018-07-11 10:15:00,106.09,106.3,105.99,106.29,26430.0,95.1694,95.3578,95.0797,95.3488,26430.0
2018-07-11 10:20:00,106.29,106.32,105.95,106.12,10406.0,95.3488,95.3757,95.0438,95.1963,10406.0
2018-07-11 10:25:00,106.07,106.5,105.96,106.2,20649.0,95.1515,95.5372,95.0528,95.2681,20649.0
2018-07-11 10:30:00,106.25,106.33,106.05,106.19,16590.0,95.313,95.3847,95.1335,95.2591,16590.0
2018-07-11 10:35:00,106.14,106.18,106.03,106.13,17819.0,95.2143,95.2502,95.1156,95.2053,17819.0
2018-07-11 10:40:00,106.13,106.19,105.98,106.06,24197.0,95.2053,95.2591,95.0707,95.1425,24197.0
2018-07-11 10:45:00,106.01,106.08,105.85,105.89,25453.0,95.0977,95.1605,94.9541,94.99,25453.0
2018-07-11 10:50:00,105.89,105.99,105.7,105.86,36946.0,94.99,95.0797,94.8196,94.9631,36946.0
2018-07-11 10:55:00,105.85,106.0,105.74,105.94,47916.0,94.9541,95.0887,94.8554,95.0349,47916.0
2018-07-11 11:00:00,105.94,106.0,105.51,105.9,59568.0,95.0349,95.0887,94.6491,94.999,59568.0
2018-07-11 11:05:00,105.9,106.44,105.8,106.42,44267.0,94.999,95.4834,94.9093,95.4655,44267.0
2018-07-11 11:10:00,106.43,106.43,106.08,106.37,51615.0,95.4744,95.4744,95.1605,95.4206,51615.0
2018-07-11 11:15:00,106.38,106.72,106.22,106.66,87999.0,95.4296,95.7346,95.286,95.6807,87999.0
2018-07-11 11:20:00,106.65,106.72,106.47,106.64,49023.0,95.6718,95.7346,95.5103,95.6628,49023.0
2018-07-11 11:25:00,106.64,106.72,106.51,106.68,25940.0,95.6628,95.7346,95.5462,95.6987,25940.0
2018-07-11 11:30:00,106.68,106.68,106.36,106.45,43605.0,95.6987,95.6987,95.4116,95.4924,43605.0
2018-07-11 11:35:00,106.45,106.72,106.44,106.72,26077.0,95.4924,95.7346,95.4834,95.7346,26077.0
2018-07-11 11:40:00,106.72,106.72,106.55,106.55,21613.0,95.7346,95.7346,95.5821,95.5821,21613.0
2018-07-11 11:45:00,106.54,106.72,106.48,106.57,23419.0,95.5731,95.7346,95.5193,95.6,23419.0
2018-07-11 11:50:00,106.61,106.72,106.58,106.7,10774.0,95.6359,95.7346,95.609,95.7166,10774.0
2018-07-11 11:55:00,106.68,107.0,106.66,106.79,40986.0,95.6987,95.9857,95.6807,95.7974,40986.0
2018-07-11 12:00:00,106.86,106.88,106.57,106.67,24353.0,95.8602,95.8781,95.6,95.6897,24353.0
2018-07-11 12:05:00,106.63,106.63,106.33,106.36,22463.0,95.6538,95.6538,95.3847,95.4116,22463.0
2018-07-11 12:10:00,106.34,106.39,106.28,106.29,5871.0,95.3937,95.4385,95.3399,95.3488,5871.0
2018-07-11 12:15:00,106.29,106.29,106.0,106.23,41423.0,95.3488,95.3488,95.0887,95.295,41423.0
2018-07-11 12:20:00,106.26,106.45,106.24,106.45,12782.0,95.3219,95.4924,95.304,95.4924,12782.0
2018-07-11 12:25:00,106.44,106.5,106.28,106.5,14687.0,95.4834,95.5372,95.3399,95.5372,14687.0
2018-07-11 12:30:00,106.44,106.62,106.43,106.62,8500.0,95.4834,95.6449,95.4744,95.6449,8500.0
2018-07-11 12:35:00,106.61,106.75,106.6,106.75,6844.0,95.6359,95.7615,95.6269,95.7615,6844.0
2018-07-11 12:40:00,106.75,107.0,106.68,107.0,26384.0,95.7615,95.9857,95.6987,95.9857,26384.0
2018-07-11 12:45:00,107.0,107.0,106.83,106.89,4085.0,95.9857,95.9857,95.8332,95.8871,4085.0
2018-07-11 12:50:00,106.82,106.88,106.67,106.88,6235.0,95.8243,95.8781,95.6897,95.8781,6235.0
2018-07-11 12:55:00,106.83,107.0,106.74,106.89,13063.0,95.8332,95.9857,95.7525,95.8871,13063.0
2018-07-11 13:00:00,106.89,106.91,106.6,106.67,11845.0,95.8871,95.905,95.6269,95.6897,11845.0
2018-07-11 13:05:00,106.64,106.73,106.58,106.69,3749.0,95.6628,95.7435,95.609,95.7077,3749.0
2018-07-11 13:10:00,106.6,106.71,106.59,106.66,4545.0,95.6269,95.7256,95.618,95.6807,4545.0
2018-07-11 13:15:00,106.71,106.87,106.65,106.86,5078.0,95.7256,95.8691,95.6718,95.8602,5078.0
2018-07-11 13:20:00,106.81,108.0,106.55,107.44,540358.0,95.8153,96.8828,95.5821,96.3805,540358.0
2018-07-11 13:25:00,107.48,108.7,107.11,108.59,290819.0,96.4163,97.5108,96.0844,97.4121,290819.0
2018-07-11 13:30:00,108.5,108.76,107.77,108.25,276172.0,97.3313,97.5646,96.6765,97.1071,276172.0
2018-07-11 13:35:00,108.25,109.0,108.09,108.2,245693.0,97.1071,97.7799,96.9635,97.0622,245693.0
2018-07-11 13:40:00,108.28,108.75,108.05,108.75,100071.0,97.134,97.5556,96.9277,97.5556,100071.0
2018-07-11 13:45:00,108.64,109.0,108.04,108.54,138252.0,97.4569,97.7799,96.9187,97.3672,138252.0
2018-07-11 13:50:00,108.5,109.0,108.47,108.92,93534.0,97.3313,97.7799,97.3044,97.7081,93534.0
2018-07-11 13:55:00,108.96,109.1,108.54,108.89,116414.0,97.744,97.8696,97.3672,97.6812,116414.0
2018-07-11 14:00:00,108.81,109.1,108.72,108.9,55069.0,97.6094,97.8696,97.5287,97.6902,55069.0
2018-07-11 14:05:00,108.9,108.9,108.6,108.61,40091.0,97.6902,97.6902,97.4211,97.43,40091.0
2018-07-11 14:10:00,108.62,108.86,108.62,108.69,26582.0,97.439,97.6543,97.439,97.5018,26582.0
2018-07-11 14:15:00,108.73,108.74,108.37,108.38,37747.0,97.5377,97.5466,97.2147,97.2237,37747.0
2018-07-11 14:20:00,108.37,108.71,108.31,108.67,20898.0,97.2147,97.5197,97.1609,97.4838,20898.0
2018-07-11 14:25:00,108.6,108.84,108.31,108.31,22643.0,97.4211,97.6363,97.1609,97.1609,22643.0
2018-07-11 14:30:00,108.38,108.48,108.32,108.32,9923.0,97.2237,97.3134,97.1699,97.1699,9923.0
2018-07-11 14:35:00,108.39,108.78,108.35,108.5,24099.0,97.2327,97.5825,97.1968,97.3313,24099.0
2018-07-11 14:40:00,108.54,108.65,108.43,108.46,20864.0,97.3672,97.4659,97.2685,97.2955,20864.0
2018-07-11 14:45:00,108.47,108.68,108.46,108.6,6501.0,97.3044,97.4928,97.2955,97.4211,6501.0
2018-07-11 14:50:00,108.58,109.07,108.55,109.04,46205.0,97.4031,97.8427,97.3762,97.8158,46205.0
2018-07-11 14:55:00,109.04,109.05,108.4,108.54,52697.0,97.8158,97.8247,97.2416,97.3672,52697.0
2018-07-11 15:00:00,108.57,108.65,108.49,108.54,9652.0,97.3941,97.4659,97.3224,97.3672,9652.0
2018-07-11 15:05:00,108.53,108.57,108.51,108.54,4910.0,97.3583,97.3941,97.3403,97.3672,4910.0
2018-07-11 15:10:00,108.5,108.63,108.49,108.56,28226.0,97.3313,97.448,97.3224,97.3852,28226.0
2018-07-11 15:15:00,108.57,108.64,108.5,108.53,13902.0,97.3941,97.4569,97.3313,97.3583,13902.0
2018-07-11 15:20:00,108.54,108.7,108.43,108.43,12371.0,97.3672,97.5108,97.2685,97.2685,12371.0
2018-07-11 15:25:00,108.44,108.72,108.4,108.5,19070.0,97.2775,97.5287,97.2416,97.3313,19070.0
2018-07-11 15:30:00,108.47,108.52,108.13,108.2,46693.0,97.3044,97.3493,96.9994,97.0622,46693.0
2018-07-11 15:35:00,108.33,108.46,108.12,108.17,15331.0,97.1788,97.2955,96.9905,97.0353,15331.0
2018-07-11 15:40:00,108.22,108.32,108.09,108.3,21765.0,97.0802,97.1699,96.9635,97.1519,21765.0
2018-07-11 15:45:00,108.26,108.29,107.99,108.0,49002.0,97.116,97.143,96.8738,96.8828,49002.0
2018-07-11 15:50:00,108.0,108.02,107.62,107.7,99530.0,96.8828,96.9008,96.5419,96.6137,99530.0
2018-07-11 15:55:00,107.72,107.83,107.48,107.61,153347.0,96.6316,96.7303,96.4163,96.533,153347.0
2018-07-12 09:30:00,108.81,108.81,108.0,108.0,59205.0,97.6094,97.6094,96.8828,96.8828,59205.0
2018-07-12 09:35:00,108.16,108.16,105.5,106.21,330125.0,97.0263,97.0263,94.6402,95.2771,330125.0
2018-07-12 09:40:00,106.06,106.5,105.67,105.87,377326.0,95.1425,95.5372,94.7927,94.9721,377326.0
2018-07-12 09:45:00,105.91,107.17,105.81,107.04,449325.0,95.008,96.1383,94.9182,96.0216,449325.0
2018-07-12 09:50:00,107.09,107.48,106.98,107.35,112984.0,96.0665,96.4163,95.9678,96.2997,112984.0
2018-07-12 09:55:00,107.35,107.98,107.23,107.83,104608.0,96.2997,96.8649,96.1921,96.7303,104608.0
2018-07-12 10:00:00,107.9,108.07,107.53,107.62,95476.0,96.7931,96.9456,96.4612,96.5419,95476.0
2018-07-12 10:05:00,107.69,107.69,106.71,107.36,76908.0,96.6047,96.6047,95.7256,96.3087,76908.0
2018-07-12 10:10:00,107.36,107.39,107.0,107.12,78811.0,96.3087,96.3356,95.9857,96.0934,78811.0
2018-07-12 10:15:00,107.15,107.25,107.05,107.09,15867.0,96.1203,96.21,96.0306,96.0665,15867.0
2018-07-12 10:20:00,107.06,107.21,106.95,107.01,50624.0,96.0396,96.1741,95.9409,95.9947,50624.0
2018-07-12 10:25:00,107.02,107.19,107.0,107.1,35872.0,96.0037,96.1562,95.9857,96.0755,35872.0
2018-07-12 10:30:00,107.17,107.21,106.99,107.04,21387.0,96.1383,96.1741,95.9768,96.0216,21387.0
2018-07-12 10:35:00,107.04,107.16,107.0,107.16,20856.0,96.0216,96.1293,95.9857,96.1293,20856.0
2018-07-12 10:40:00,107.15,107.15,107.0,107.0,21429.0,96.1203,96.1203,95.9857,95.9857,21429.0
2018-07-12 10:45:00,107.0,107.06,106.86,106.89,62494.0,95.9857,96.0396,95.8602,95.8871,62494.0
2018-07-12 10:50:00,106.85,107.08,106.82,106.92,16075.0,95.8512,96.0575,95.8243,95.914,16075.0
2018-07-12 10:55:00,106.95,107.06,106.88,106.92,45192.0,95.9409,96.0396,95.8781,95.914,45192.0
2018-07-12 11:00:00,106.83,106.89,106.56,106.66,19007.0,95.8332,95.8871,95.591,95.6807,19007.0
2018-07-12 11:05:00,106.66,106.91,106.6,106.6,39242.0,95.6807,95.905,95.6269,95.6269,39242.0
2018-07-12 11:10:00,106.61,107.06,106.61,106.78,21056.0,95.6359,96.0396,95.6359,95.7884,21056.0
2018-07-12 11:15:00,106.77,106.84,106.6,106.69,10198.0,95.7794,95.8422,95.6269,95.7077,10198.0
2018-07-12 11:20:00,106.7,107.0,106.68,106.84,14017.0,95.7166,95.9857,95.6987,95.8422,14017.0
2018-07-12 11:25:00,106.84,106.91,106.73,106.83,41636.0,95.8422,95.905,95.7435,95.8332,41636.0
2018-07-12 11:30:00,106.84,106.98,106.83,106.84,8189.0,95.8422,95.9678,95.8332,95.8422,8189.0
2018-07-12 11:35:00,106.87,107.14,106.79,107.05,11840.0,95.8691,96.1113,95.7974,96.0306,11840.0
2018-07-12 11:40:00,107.05,107.07,106.85,106.88,49427.0,96.0306,96.0485,95.8512,95.8781,49427.0
2018-07-12 11:45:00,106.9,107.0,106.9,107.0,3500.0,95.896,95.9857,95.896,95.9857,3500.0
2018-07-12 11:50:00,107.0,107.68,106.94,107.68,45625.0,95.9857,96.5958,95.9319,96.5958,45625.0
2018-07-12 11:55:00,107.59,107.59,107.16,107.29,23711.0,96.515,96.515,96.1293,96.2459,23711.0
2018-07-12 12:00:00,107.25,107.77,107.25,107.7,18848.0,96.21,96.6765,96.21,96.6137,18848.0
2018-07-12 12:05:00,107.7,107.72,107.5,107.62,26204.0,96.6137,96.6316,96.4343,96.5419,26204.0
2018-07-12 12:10:00,107.62,107.84,107.52,107.52,16774.0,96.5419,96.7393,96.4522,96.4522,16774.0
2018-07-12 12:15:00,107.58,107.65,107.48,107.59,9318.0,96.506,96.5688,96.4163,96.515,9318.0
2018-07-12 12:20:00,107.59,107.96,107.55,107.94,30372.0,96.515,96.8469,96.4791,96.829,30372.0
2018-07-12 12:25:00,107.92,107.93,107.52,107.72,41224.0,96.811,96.82,96.4522,96.6316,41224.0
2018-07-12 12:30:00,107.7,107.71,107.1,107.23,38055.0,96.6137,96.6227,96.0755,96.1921,38055.0
2018-07-12 12:35:00,107.24,107.33,107.09,107.27,33253.0,96.201,96.2818,96.0665,96.228,33253.0
2018-07-12 12:40:00,107.27,107.52,106.93,107.36,73616.0,96.228,96.4522,95.923,96.3087,73616.0
2018-07-12 12:45:00,107.41,107.41,107.13,107.34,26474.0,96.3535,96.3535,96.1024,96.2908,26474.0
2018-07-12 12:50:00,107.25,107.35,107.21,107.33,4545.0,96.21,96.2997,96.1741,96.2818,4545.0
2018-07-12 12:55:00,107.32,107.54,107.31,107.51,12990.0,96.2728,96.4702,96.2638,96.4433,12990.0
2018-07-12 13:00:00,107.52,107.52,107.23,107.34,15691.0,96.4522,96.4522,96.1921,96.2908,15691.0
2018-07-12 13:05:00,107.33,107.36,107.15,107.32,23427.0,96.2818,96.3087,96.1203,96.2728,23427.0
2018-07-12 13:10:00,107.32,107.44,107.3,107.44,33158.0,96.2728,96.3805,96.2549,96.3805,33158.0
2018-07-12 13:15:00,107.44,107.62,107.37,107.59,19996.0,96.3805,96.5419,96.3177,96.515,19996.0
2018-07-12 13:20:00,107.59,107.72,107.51,107.62,24445.0,96.515,96.6316,96.4433,96.5419,24445.0
2018-07-12 13:25:00,107.62,107.66,107.44,107.45,30094.0,96.5419,96.5778,96.3805,96.3894,30094.0
2018-07-12 13:30:00,107.49,107.5,107.24,107.42,13967.0,96.4253,96.4343,96.201,96.3625,13967.0
2018-07-12 13:35:00,107.36,107.56,107.29,107.56,8411.0,96.3087,96.4881,96.2459,96.4881,8411.0
2018-07-12 13:40:00,107.55,107.75,107.52,107.75,156083.0,96.4791,96.6585,96.4522,96.6585,156083.0
2018-07-12 13:45:00,107.75,107.9,107.53,107.68,26438.0,96.6585,96.7931,96.4612,96.5958,26438.0
2018-07-12 13:50:00,107.68,107.7,107.61,107.7,3719.0,96.5958,96.6137,96.533,96.6137,3719.0
2018-07-12 13:55:00,107.7,107.77,107.6,107.6,19451.0,96.6137,96.6765,96.524,96.524,19451.0
2018-07-12 14:00:00,107.65,107.83,107.61,107.83,20923.0,96.5688,96.7303,96.533,96.7303,20923.0
2018-07-12 14:05:00,107.83,107.85,107.75,107.82,8951.0,96.7303,96.7483,96.6585,96.7213,8951.0
2018-07-12 14:10:00,107.82,108.01,107.81,107.91,26375.0,96.7213,96.8918,96.7124,96.8021,26375.0
2018-07-12 14:15:00,107.91,108.3,107.88,108.09,38793.0,96.8021,97.1519,96.7752,96.9635,38793.0
2018-07-12 14:20:00,108.14,108.14,108.0,108.0,17265.0,97.0084,97.0084,96.8828,96.8828,17265.0
2018-07-12 14:25:00,108.04,108.1,107.95,108.02,33593.0,96.9187,96.9725,96.838,96.9008,33593.0
2018-07-12 14:30:00,108.02,108.04,107.93,108.04,7700.0,96.9008,96.9187,96.82,96.9187,7700.0
2018-07-12 14:35:00,108.07,108.16,108.0,108.14,20289.0,96.9456,97.0263,96.8828,97.0084,20289.0
2018-07-12 14:40:00,108.18,108.33,108.15,108.28,32310.0,97.0443,97.1788,97.0174,97.134,32310.0
2018-07-12 14:45:00,108.27,108.49,108.24,108.24,24909.0,97.125,97.3224,97.0981,97.0981,24909.0
2018-07-12 14:50:00,108.29,108.37,108.2,108.2,14228.0,97.143,97.2147,97.0622,97.0622,14228.0
2018-07-12 14:55:00,108.19,108.22,107.71,107.85,36321.0,97.0533,97.0802,96.6227,96.7483,36321.0
2018-07-12 15:00:00,107.83,108.55,107.79,108.47,38183.0,96.7303,97.3762,96.6944,97.3044,38183.0
2018-07-12 15:05:00,108.45,108.46,108.22,108.34,24550.0,97.2865,97.2955,97.0802,97.1878,24550.0
2018-07-12 15:10:00,108.34,108.37,108.13,108.27,23985.0,97.1878,97.2147,96.9994,97.125,23985.0
2018-07-12 15:15:00,108.27,108.28,108.07,108.11,13869.0,97.125,97.134,96.9456,96.9815,13869.0
2018-07-12 15:20:00,108.15,108.21,107.9,108.05,17198.0,97.0174,97.0712,96.7931,96.9277,17198.0
2018-07-12 15:25:00,108.05,108.06,107.92,107.94,41126.0,96.9277,96.9366,96.811,96.829,41126.0
2018-07-12 15:30:00,107.89,107.99,107.79,107.93,16676.0,96.7841,96.8738,96.6944,96.82,16676.0
2018-07-12 15:35:00,107.96,108.08,107.9,107.97,32759.0,96.8469,96.9546,96.7931,96.8559,32759.0
2018-07-12 15:40:00,107.95,108.01,107.86,107.87,16571.0,96.838,96.8918,96.7572,96.7662,16571.0
2018-07-12 15:45:00,107.88,108.0,107.8,107.94,35497.0,96.7752,96.8828,96.7034,96.829,35497.0
2018-07-12 15:50:00,107.94,108.28,107.92,108.24,70131.0,96.829,97.134,96.811,97.0981,70131.0
2018-07-12 15:55:00,108.26,108.51,108.23,108.39,135928.0,97.116,97.3403,97.0891,97.2327,135928.0
2018-07-13 09:30:00,108.2,108.2,107.3,107.48,53440.0,97.0622,97.0622,96.2549,96.4163,53440.0
2018-07-13 09:35:00,107.34,107.49,107.1,107.39,35178.0,96.2908,96.4253,96.0755,96.3356,35178.0
2018-07-13 09:40:00,107.5,107.55,106.6,107.11,34781.0,96.4343,96.4791,95.6269,96.0844,34781.0
2018-07-13 09:45:00,107.13,107.17,106.95,107.12,41201.0,96.1024,96.1383,95.9409,96.0934,41201.0
2018-07-13 09:50:00,107.02,107.18,107.0,107.02,17148.0,96.0037,96.1472,95.9857,96.0037,17148.0
2018-07-13 09:55:00,107.04,107.39,107.0,107.39,117181.0,96.0216,96.3356,95.9857,96.3356,117181.0
2018-07-13 10:00:00,107.34,107.37,107.15,107.3,30170.0,96.2908,96.3177,96.1203,96.2549,30170.0
2018-07-13 10:05:00,107.3,107.44,107.05,107.23,38614.0,96.2549,96.3805,96.0306,96.1921,38614.0
2018-07-13 10:10:00,107.2,107.25,107.0,107.07,85207.0,96.1652,96.21,95.9857,96.0485,85207.0
2018-07-13 10:15:00,107.05,107.12,106.82,107.07,60560.0,96.0306,96.0934,95.8243,96.0485,60560.0
2018-07-13 10:20:00,107.08,107.08,106.88,106.91,168040.0,96.0575,96.0575,95.8781,95.905,168040.0
2018-07-13 10:25:00,106.93,107.03,106.82,106.83,68263.0,95.923,96.0127,95.8243,95.8332,68263.0
2018-07-13 10:30:00,106.85,106.93,106.78,106.86,18399.0,95.8512,95.923,95.7884,95.8602,18399.0
2018-07-13 10:35:00,106.87,106.93,106.86,106.93,14658.0,95.8691,95.923,95.8602,95.923,14658.0
2018-07-13 10:40:00,106.94,107.03,106.9,106.95,96261.0,95.9319,96.0127,95.896,95.9409,96261.0
2018-07-13 10:45:00,106.95,107.01,106.91,106.98,31037.0,95.9409,95.9947,95.905,95.9678,31037.0
2018-07-13 10:50:00,106.98,107.01,106.91,107.0,9275.0,95.9678,95.9947,95.905,95.9857,9275.0
2018-07-13 10:55:00,106.99,106.99,106.8,106.85,15707.0,95.9768,95.9768,95.8063,95.8512,15707.0
2018-07-13 11:00:00,106.85,107.03,106.84,106.96,14759.0,95.8512,96.0127,95.8422,95.9499,14759.0
2018-07-13 11:05:00,106.96,107.04,106.84,106.98,116746.0,95.9499,96.0216,95.8422,95.9678,116746.0
2018-07-13 11:10:00,106.98,107.33,106.97,107.32,38727.0,95.9678,96.2818,95.9588,96.2728,38727.0
2018-07-13 11:15:00,107.31,107.32,107.09,107.24,48640.0,96.2638,96.2728,96.0665,96.201,48640.0
2018-07-13 11:20:00,107.24,107.55,107.16,107.48,50194.0,96.201,96.4791,96.1293,96.4163,50194.0
2018-07-13 11:25:00,107.45,107.74,107.37,107.57,33641.0,96.3894,96.6496,96.3177,96.4971,33641.0
2018-07-13 11:30:00,107.57,107.75,107.37,107.75,43961.0,96.4971,96.6585,96.3177,96.6585,43961.0
2018-07-13 11:35:00,107.75,107.98,107.69,107.93,78406.0,96.6585,96.8649,96.6047,96.82,78406.0
2018-07-13 11:40:00,107.91,107.94,107.53,107.7,34351.0,96.8021,96.829,96.4612,96.6137,34351.0
2018-07-13 11:45:00,107.73,107.75,107.36,107.65,38831.0,96.6406,96.6585,96.3087,96.5688,38831.0
2018-07-13 11:50:00,107.69,108.0,107.67,107.89,76904.0,96.6047,96.8828,96.5868,96.7841,76904.0
2018-07-13 11:55:00,107.88,109.8,107.62,109.0,265454.0,96.7752,98.4975,96.5419,97.7799,265454.0
2018-07-13 12:00:00,108.92,109.0,108.4,108.6,105556.0,97.7081,97.7799,97.2416,97.4211,105556.0
2018-07-13 12:05:00,108.6,108.64,108.12,108.16,85799.0,97.4211,97.4569,96.9905,97.0263,85799.0
2018-07-13 12:10:00,108.15,108.25,108.0,108.0,60643.0,97.0174,97.1071,96.8828,96.8828,60643.0
2018-07-13 12:15:00,108.0,108.17,107.96,107.96,43367.0,96.8828,97.0353,96.8469,96.8469,43367.0
2018-07-13 12:20:00,107.94,108.17,107.8,107.98,21838.0,96.829,97.0353,96.7034,96.8649,21838.0
2018-07-13 12:25:00,108.01,108.08,107.9,107.9,3376.0,96.8918,96.9546,96.7931,96.7931,3376.0
2018-07-13 12:30:00,107.9,108.0,107.75,107.79,7593.0,96.7931,96.8828,96.6585,96.6944,7593.0
2018-07-13 12:35:00,107.77,107.98,107.72,107.86,7899.0,96.6765,96.8649,96.6316,96.7572,7899.0
2018-07-13 12:40:00,107.89,108.32,107.84,108.13,54599.0,96.7841,97.1699,96.7393,96.9994,54599.0
2018-07-13 12:45:00,108.13,108.36,107.85,107.85,21761.0,96.9994,97.2058,96.7483,96.7483,21761.0
2018-07-13 12:50:00,107.82,108.07,107.66,107.97,50310.0,96.7213,96.9456,96.5778,96.8559,50310.0
2018-07-13 12:55:00,107.81,107.97,107.52,107.7,19844.0,96.7124,96.8559,96.4522,96.6137,19844.0
2018-07-13 13:00:00,107.65,107.93,107.56,107.75,26932.0,96.5688,96.82,96.4881,96.6585,26932.0
2018-07-13 13:05:00,107.84,107.88,107.6,107.67,14570.0,96.7393,96.7752,96.524,96.5868,14570.0
2018-07-13 13:10:00,107.68,107.77,107.68,107.77,3000.0,96.5958,96.6765,96.5958,96.6765,3000.0
2018-07-13 13:15:00,107.72,108.02,107.65,107.92,31258.0,96.6316,96.9008,96.5688,96.811,31258.0
2018-07-13 13:20:00,107.92,108.04,107.75,107.77,14234.0,96.811,96.9187,96.6585,96.6765,14234.0
2018-07-13 13:25:00,107.77,108.05,107.75,107.85,40870.0,96.6765,96.9277,96.6585,96.7483,40870.0
2018-07-13 13:30:00,107.83,107.99,107.75,107.95,28772.0,96.7303,96.8738,96.6585,96.838,28772.0
2018-07-13 13:35:00,107.9,108.12,107.81,108.0,67823.0,96.7931,96.9905,96.7124,96.8828,67823.0
2018-07-13 13:40:00,108.0,108.13,107.98,108.0,25385.0,96.8828,96.9994,96.8649,96.8828,25385.0
2018-07-13 13:45:00,108.0,108.05,107.85,107.88,27607.0,96.8828,96.9277,96.7483,96.7752,27607.0
2018-07-13 13:50:00,107.87,108.09,107.86,107.9,17831.0,96.7662,96.9635,96.7572,96.7931,17831.0
2018-07-13 13:55:00,107.88,107.9,107.82,107.9,15382.0,96.7752,96.7931,96.7213,96.7931,15382.0
2018-07-13 14:00:00,107.88,108.09,107.88,108.02,29014.0,96.7752,96.9635,96.7752,96.9008,29014.0
2018-07-13 14:05:00,108.02,108.09,107.97,107.98,21393.0,96.9008,96.9635,96.8559,96.8649,21393.0
2018-07-13 14:10:00,107.98,108.0,107.9,107.97,17169.0,96.8649,96.8828,96.7931,96.8559,17169.0
2018-07-13 14:15:00,107.93,108.0,107.78,107.79,42821.0,96.82,96.8828,96.6855,96.6944,42821.0
2018-07-13 14:20:00,107.79,107.93,107.78,107.84,19667.0,96.6944,96.82,96.6855,96.7393,19667.0
2018-07-13 14:25:00,107.88,107.98,107.71,107.96,27179.0,96.7752,96.8649,96.6227,96.8469,27179.0
2018-07-13 14:30:00,107.96,108.06,107.88,107.97,38574.0,96.8469,96.9366,96.7752,96.8559,38574.0
2018-07-13 14:35:00,107.89,107.94,107.72,107.85,18087.0,96.7841,96.829,96.6316,96.7483,18087.0
2018-07-13 14:40:00,107.9,107.98,107.72,107.88,32293.0,96.7931,96.8649,96.6316,96.7752,32293.0
2018-07-13 14:45:00,107.87,107.93,107.65,107.8,80493.0,96.7662,96.82,96.5688,96.7034,80493.0
2018-07-13 14:50:00,107.72,107.8,107.54,107.66,33008.0,96.6316,96.7034,96.4702,96.5778,33008.0
2018-07-13 14:55:00,107.69,107.73,107.54,107.65,19781.0,96.6047,96.6406,96.4702,96.5688,19781.0
2018-07-13 15:00:00,107.6,107.67,107.53,107.55,23991.0,96.524,96.5868,96.4612,96.4791,23991.0
2018-07-13 15:05:00,107.55,107.71,107.4,107.58,62544.0,96.4791,96.6227,96.3446,96.506,62544.0
2018-07-13 15:10:00,107.58,107.68,107.55,107.59,35558.0,96.506,96.5958,96.4791,96.515,35558.0
2018-07-13 15:15:00,107.55,107.56,107.1,107.31,45663.0,96.4791,96.4881,96.0755,96.2638,45663.0
2018-07-13 15:20:00,107.31,107.31,107.04,107.16,27520.0,96.2638,96.2638,96.0216,96.1293,27520.0
2018-07-13 15:25:00,107.13,107.27,107.0,107.19,48900.0,96.1024,96.228,95.9857,96.1562,48900.0
2018-07-13 15:30:00,107.19,107.19,107.01,107.14,31297.0,96.1562,96.1562,95.9947,96.1113,31297.0
2018-07-13 15:35:00,107.13,107.17,107.0,107.07,100328.0,96.1024,96.1383,95.9857,96.0485,100328.0
2018-07-13 15:40:00,107.07,107.15,107.0,107.12,119982.0,96.0485,96.1203,95.9857,96.0934,119982.0
2018-07-13 15:45:00,107.12,107.26,107.0,107.26,115754.0,96.0934,96.219,95.9857,96.219,115754.0
2018-07-13 15:50:00,107.26,107.31,107.0,107.27,147268.0,96.219,96.2638,95.9857,96.228,147268.0
2018-07-13 15:55:00,107.27,107.93,107.17,107.55,151715.0,96.228,96.82,96.1383,96.4791,151715.0
2018-07-16 09:30:00,107.0,107.0,105.5,106.18,504063.0,95.9857,95.9857,94.6402,95.2502,504063.0
2018-07-16 09:35:00,106.06,106.37,106.0,106.14,166826.0,95.1425,95.4206,95.0887,95.2143,166826.0
2018-07-16 09:40:00,106.14,106.47,106.05,106.47,69358.0,95.2143,95.5103,95.1335,95.5103,69358.0
2018-07-16 09:45:00,106.45,106.6,106.08,106.56,82338.0,95.4924,95.6269,95.1605,95.591,82338.0
2018-07-16 09:50:00,106.55,106.58,106.17,106.39,58728.0,95.5821,95.609,95.2412,95.4385,58728.0
2018-07-16 09:55:00,106.4,106.53,106.37,106.48,88470.0,95.4475,95.5641,95.4206,95.5193,88470.0
2018-07-16 10:00:00,106.49,106.52,106.37,106.46,57490.0,95.5282,95.5552,95.4206,95.5013,57490.0
2018-07-16 10:05:00,106.46,106.5,106.27,106.33,94673.0,95.5013,95.5372,95.3309,95.3847,94673.0
2018-07-16 10:10:00,106.32,106.45,106.22,106.3,71031.0,95.3757,95.4924,95.286,95.3578,71031.0
2018-07-16 10:15:00,106.3,106.41,106.27,106.31,69454.0,95.3578,95.4565,95.3309,95.3668,69454.0
2018-07-16 10:20:00,106.32,106.37,105.89,106.18,94058.0,95.3757,95.4206,94.99,95.2502,94058.0
2018-07-16 10:25:00,106.19,106.29,106.05,106.14,77905.0,95.2591,95.3488,95.1335,95.2143,77905.0
2018-07-16 10:30:00,106.09,106.23,106.04,106.1,65237.0,95.1694,95.295,95.1246,95.1784,65237.0
2018-07-16 10:35:00,106.07,106.1,105.73,105.99,107450.0,95.1515,95.1784,94.8465,95.0797,107450.0
2018-07-16 10:40:00,105.99,106.05,105.85,105.93,92152.0,95.0797,95.1335,94.9541,95.0259,92152.0
2018-07-16 10:45:00,105.93,106.16,105.85,105.95,90188.0,95.0259,95.2322,94.9541,95.0438,90188.0
2018-07-16 10:50:00,105.91,106.0,105.68,105.78,57206.0,95.008,95.0887,94.8016,94.8913,57206.0
2018-07-16 10:55:00,105.9,105.93,105.74,105.82,64052.0,94.999,95.0259,94.8554,94.9272,64052.0
2018-07-16 11:00:00,105.8,105.8,105.55,105.62,101856.0,94.9093,94.9093,94.685,94.7478,101856.0
2018-07-16 11:05:00,105.62,105.7,105.51,105.67,52279.0,94.7478,94.8196,94.6491,94.7927,52279.0
2018-07-16 11:10:00,105.62,105.79,105.55,105.79,43865.0,94.7478,94.9003,94.685,94.9003,43865.0
2018-07-16 11:15:00,105.72,105.74,105.41,105.73,130519.0,94.8375,94.8554,94.5594,94.8465,130519.0
2018-07-16 11:20:00,105.73,105.77,105.6,105.75,24617.0,94.8465,94.8824,94.7299,94.8644,24617.0
2018-07-16 11:25:00,105.7,105.74,105.2,105.32,21476.0,94.8196,94.8554,94.371,94.4787,21476.0
2018-07-16 11:30:00,105.26,105.49,105.25,105.25,58500.0,94.4249,94.6312,94.4159,94.4159,58500.0
2018-07-16 11:35:00,105.27,105.29,104.75,105.1,104390.0,94.4338,94.4518,93.9674,94.2813,104390.0
2018-07-16 11:40:00,105.08,105.21,104.87,104.94,86757.0,94.2634,94.38,94.075,94.1378,86757.0
2018-07-16 11:45:00,104.97,105.02,104.5,104.73,104375.0,94.1647,94.2096,93.7431,93.9494,104375.0
2018-07-16 11:50:00,104.77,104.99,104.75,104.78,43328.0,93.9853,94.1827,93.9674,93.9943,43328.0
2018-07-16 11:55:00,104.78,104.96,104.78,104.89,35115.0,93.9943,94.1557,93.9943,94.0929,35115.0
2018-07-16 12:00:00,104.89,104.91,104.64,104.69,40226.0,94.0929,94.1109,93.8687,93.9135,40226.0
2018-07-16 12:05:00,104.72,104.73,104.19,104.21,84150.0,93.9404,93.9494,93.465,93.4829,84150.0
2018-07-16 12:10:00,104.15,104.78,104.15,104.78,111093.0,93.4291,93.9943,93.4291,93.9943,111093.0
2018-07-16 12:15:00,104.77,105.35,104.54,105.19,135863.0,93.9853,94.5056,93.779,94.3621,135863.0
2018-07-16 12:20:00,105.2,105.5,105.08,105.44,141079.0,94.371,94.6402,94.2634,94.5863,141079.0
2018-07-16 12:25:00,105.38,105.42,105.09,105.09,39499.0,94.5325,94.5684,94.2724,94.2724,39499.0
2018-07-16 12:30:00,105.06,105.24,105.02,105.02,37531.0,94.2454,94.4069,94.2096,94.2096,37531.0
2018-07-16 12:35:00,105.01,105.26,105.01,105.12,42067.0,94.2006,94.4249,94.2006,94.2993,42067.0
2018-07-16 12:40:00,105.14,105.2,104.96,104.98,6930.0,94.3172,94.371,94.1557,94.1737,6930.0
2018-07-16 12:45:00,104.96,105.05,104.93,105.02,27494.0,94.1557,94.2365,94.1288,94.2096,27494.0
2018-07-16 12:50:00,105.15,105.15,105.05,105.15,10820.0,94.3262,94.3262,94.2365,94.3262,10820.0
2018-07-16 12:55:00,105.18,105.65,105.13,105.53,50006.0,94.3531,94.7747,94.3082,94.6671,50006.0
2018-07-16 13:00:00,105.59,105.62,105.37,105.5,23472.0,94.7209,94.7478,94.5235,94.6402,23472.0
2018-07-16 13:05:00,105.49,105.49,105.33,105.36,18136.0,94.6312,94.6312,94.4877,94.5146,18136.0
2018-07-16 13:10:00,105.41,105.46,105.38,105.45,45434.0,94.5594,94.6043,94.5325,94.5953,45434.0
2018-07-16 13:15:00,105.39,105.61,105.36,105.36,103492.0,94.5415,94.7388,94.5146,94.5146,103492.0
2018-07-16 13:20:00,105.35,105.4,105.05,105.1,81902.0,94.5056,94.5504,94.2365,94.2813,81902.0
2018-07-16 13:25:00,105.13,105.21,105.05,105.09,38786.0,94.3082,94.38,94.2365,94.2724,38786.0
2018-07-16 13:30:00,105.11,105.23,105.06,105.14,33753.0,94.2903,94.3979,94.2454,94.3172,33753.0
2018-07-16 13:35:00,105.18,105.2,105.05,105.14,23902.0,94.3531,94.371,94.2365,94.3172,23902.0
2018-07-16 13:40:00,105.17,105.29,105.13,105.14,19311.0,94.3441,94.4518,94.3082,94.3172,19311.0
2018-07-16 13:45:00,105.14,105.17,105.01,105.05,25934.0,94.3172,94.3441,94.2006,94.2365,25934.0
2018-07-16 13:50:00,105.01,105.04,104.61,104.67,72886.0,94.2006,94.2275,93.8418,93.8956,72886.0
2018-07-16 13:55:00,104.67,104.82,104.44,104.5,44815.0,93.8956,94.0302,93.6893,93.7431,44815.0
2018-07-16 14:00:00,104.45,104.5,104.26,104.46,56647.0,93.6982,93.7431,93.5278,93.7072,56647.0
2018-07-16 14:05:00,104.49,104.67,104.43,104.67,46775.0,93.7341,93.8956,93.6803,93.8956,46775.0
2018-07-16 14:10:00,104.58,104.67,104.48,104.53,38909.0,93.8149,93.8956,93.7252,93.77,38909.0
2018-07-16 14:15:00,104.58,104.6,104.35,104.5,43311.0,93.8149,93.8328,93.6085,93.7431,43311.0
2018-07-16 14:20:00,104.5,105.0,104.49,104.89,48815.0,93.7431,94.1916,93.7341,94.0929,48815.0
2018-07-16 14:25:00,104.9,104.98,104.73,104.94,42667.0,94.1019,94.1737,93.9494,94.1378,42667.0
2018-07-16 14:30:00,104.94,104.94,104.67,104.7,42336.0,94.1378,94.1378,93.8956,93.9225,42336.0
2018-07-16 14:35:00,104.74,104.91,104.71,104.91,27435.0,93.9584,94.1109,93.9315,94.1109,27435.0
2018-07-16 14:40:00,104.9,104.93,104.73,104.81,31129.0,94.1019,94.1288,93.9494,94.0212,31129.0
2018-07-16 14:45:00,104.8,105.0,104.79,104.89,32036.0,94.0122,94.1916,94.0032,94.0929,32036.0
2018-07-16 14:50:00,104.89,104.95,104.75,104.89,42306.0,94.0929,94.1468,93.9674,94.0929,42306.0
2018-07-16 14:55:00,104.88,105.0,104.8,104.84,39018.0,94.084,94.1916,94.0122,94.0481,39018.0
2018-07-16 15:00:00,104.82,104.82,104.5,104.55,20462.0,94.0302,94.0302,93.7431,93.7879,20462.0
2018-07-16 15:05:00,104.54,104.67,104.44,104.55,92591.0,93.779,93.8956,93.6893,93.7879,92591.0
2018-07-16 15:10:00,104.49,104.67,104.49,104.52,29101.0,93.7341,93.8956,93.7341,93.761,29101.0
2018-07-16 15:15:00,104.52,104.64,104.49,104.64,45083.0,93.761,93.8687,93.7341,93.8687,45083.0
2018-07-16 15:20:00,104.66,104.66,104.46,104.49,33890.0,93.8866,93.8866,93.7072,93.7341,33890.0
2018-07-16 15:25:00,104.48,104.48,104.23,104.35,47384.0,93.7252,93.7252,93.5009,93.6085,47384.0
2018-07-16 15:30:00,104.34,104.35,104.11,104.19,70952.0,93.5996,93.6085,93.3932,93.465,70952.0
2018-07-16 15:35:00,104.19,104.24,103.99,104.05,162117.0,93.465,93.5099,93.2856,93.3394,162117.0
2018-07-16 15:40:00,104.05,104.11,103.65,103.99,89266.0,93.3394,93.3932,92.9806,93.2856,89266.0
2018-07-16 15:45:00,103.99,103.99,103.89,103.99,83652.0,93.2856,93.2856,93.1959,93.2856,83652.0
2018-07-16 15:50:00,103.95,104.22,103.78,104.04,135451.0,93.2497,93.4919,93.0972,93.3304,135451.0
2018-07-16 15:55:00,104.08,104.09,103.99,104.08,228487.0,93.3663,93.3753,93.2856,93.3663,228487.0
2018-07-17 09:30:00,103.5,103.59,101.82,102.66,322813.0,92.846,92.9268,91.339,92.0925,322813.0
2018-07-17 09:35:00,102.75,102.95,102.1,102.26,176935.0,92.1732,92.3526,91.5901,91.7337,176935.0
2018-07-17 09:40:00,102.3,102.3,101.1,101.23,231665.0,91.7696,91.7696,90.6931,90.8097,231665.0
2018-07-17 09:45:00,101.26,102.07,101.15,102.0,425899.0,90.8366,91.5632,90.7379,91.5004,425899.0
2018-07-17 09:50:00,102.03,102.05,101.3,101.33,226210.0,91.5273,91.5453,90.8725,90.8994,226210.0
2018-07-17 09:55:00,101.33,101.95,100.98,101.51,204459.0,90.8994,91.4556,90.5854,91.0609,204459.0
2018-07-17 10:00:00,101.51,102.16,101.04,101.41,155475.0,91.0609,91.644,90.6393,90.9712,155475.0
2018-07-17 10:05:00,101.35,101.83,101.35,101.79,109796.0,90.9173,91.3479,90.9173,91.3121,109796.0
2018-07-17 10:10:00,101.77,101.8,101.31,101.6,148086.0,91.2941,91.321,90.8815,91.1416,148086.0
2018-07-17 10:15:00,101.6,101.76,101.07,101.54,129913.0,91.1416,91.2851,90.6662,91.0878,129913.0
2018-07-17 10:20:00,101.54,101.59,101.19,101.44,93519.0,91.0878,91.1326,90.7738,90.9981,93519.0
2018-07-17 10:25:00,101.43,101.56,101.1,101.52,100386.0,90.9891,91.1057,90.6931,91.0698,100386.0
2018-07-17 10:30:00,101.52,101.63,101.43,101.52,38986.0,91.0698,91.1685,90.9891,91.0698,38986.0
2018-07-17 10:35:00,101.55,101.63,101.45,101.58,45776.0,91.0968,91.1685,91.007,91.1237,45776.0
2018-07-17 10:40:00,101.58,101.73,101.51,101.73,49528.0,91.1237,91.2582,91.0609,91.2582,49528.0
2018-07-17 10:45:00,101.73,102.28,101.73,102.12,186509.0,91.2582,91.7516,91.2582,91.6081,186509.0
2018-07-17 10:50:00,102.08,102.12,101.86,102.05,84805.0,91.5722,91.6081,91.3748,91.5453,84805.0
2018-07-17 10:55:00,102.06,102.08,101.75,101.9,38210.0,91.5543,91.5722,91.2762,91.4107,38210.0
2018-07-17 11:00:00,101.9,102.2,101.8,102.2,32838.0,91.4107,91.6798,91.321,91.6798,32838.0
2018-07-17 11:05:00,102.17,102.94,102.16,102.94,151729.0,91.6529,92.3437,91.644,92.3437,151729.0
2018-07-17 11:10:00,102.94,102.94,102.32,102.51,71390.0,92.3437,92.3437,91.7875,91.9579,71390.0
2018-07-17 11:15:00,102.55,102.64,102.26,102.34,26661.0,91.9938,92.0746,91.7337,91.8054,26661.0
2018-07-17 11:20:00,102.34,102.53,102.33,102.51,52547.0,91.8054,91.9759,91.7965,91.9579,52547.0
2018-07-17 11:25:00,102.56,102.69,102.35,102.52,84603.0,92.0028,92.1194,91.8144,91.9669,84603.0
2018-07-17 11:30:00,102.55,102.68,102.46,102.62,66438.0,91.9938,92.1104,91.9131,92.0566,66438.0
2018-07-17 11:35:00,102.62,102.69,102.37,102.58,104720.0,92.0566,92.1194,91.8323,92.0207,104720.0
2018-07-17 11:40:00,102.55,102.59,102.45,102.53,81036.0,91.9938,92.0297,91.9041,91.9759,81036.0
2018-07-17 11:45:00,102.54,102.73,102.5,102.63,92440.0,91.9848,92.1553,91.949,92.0656,92440.0
2018-07-17 11:50:00,102.62,102.8,102.6,102.75,94178.0,92.0566,92.2181,92.0387,92.1732,94178.0
2018-07-17 11:55:00,102.73,103.1,102.72,102.99,153148.0,92.1553,92.4872,92.1463,92.3885,153148.0
2018-07-17 12:00:00,103.02,103.35,102.97,103.1,87632.0,92.4154,92.7115,92.3706,92.4872,87632.0
2018-07-17 12:05:00,103.1,103.13,102.8,102.86,92328.0,92.4872,92.5141,92.2181,92.2719,92328.0
2018-07-17 12:10:00,102.87,103.06,102.75,102.79,106137.0,92.2809,92.4513,92.1732,92.2091,106137.0
2018-07-17 12:15:00,102.78,103.0,102.75,102.92,30163.0,92.2001,92.3975,92.1732,92.3257,30163.0
2018-07-17 12:20:00,102.92,103.07,102.9,103.0,254626.0,92.3257,92.4603,92.3078,92.3975,254626.0
2018-07-17 12:25:00,103.0,103.03,102.84,102.92,97502.0,92.3975,92.4244,92.254,92.3257,97502.0
2018-07-17 12:30:00,102.93,103.05,102.87,102.98,93727.0,92.3347,92.4424,92.2809,92.3796,93727.0
2018-07-17 12:35:00,102.98,103.02,102.75,103.0,104696.0,92.3796,92.4154,92.1732,92.3975,104696.0
2018-07-17 12:40:00,102.99,103.04,102.89,102.97,35833.0,92.3885,92.4334,92.2988,92.3706,35833.0
2018-07-17 12:45:00,102.94,102.99,102.82,102.99,16817.0,92.3437,92.3885,92.236,92.3885,16817.0
2018-07-17 12:50:00,102.99,103.03,102.92,103.0,70856.0,92.3885,92.4244,92.3257,92.3975,70856.0
2018-07-17 12:55:00,103.0,103.0,102.84,102.98,23489.0,92.3975,92.3975,92.254,92.3796,23489.0
2018-07-17 13:00:00,102.95,103.0,102.87,102.92,36676.0,92.3526,92.3975,92.2809,92.3257,36676.0
2018-07-17 13:05:00,102.95,103.0,102.92,103.0,13090.0,92.3526,92.3975,92.3257,92.3975,13090.0
2018-07-17 13:10:00,103.0,103.07,102.9,102.91,40765.0,92.3975,92.4603,92.3078,92.3168,40765.0
2018-07-17 13:15:00,102.94,102.99,102.83,102.98,14870.0,92.3437,92.3885,92.245,92.3796,14870.0
2018-07-17 13:20:00,102.97,103.11,102.94,103.02,21778.0,92.3706,92.4962,92.3437,92.4154,21778.0
2018-07-17 13:25:00,103.05,103.35,103.0,103.06,95607.0,92.4424,92.7115,92.3975,92.4513,95607.0
2018-07-17 13:30:00,103.11,103.94,103.1,103.75,98780.0,92.4962,93.2407,92.4872,93.0703,98780.0
2018-07-17 13:35:00,103.6,103.69,103.17,103.48,52353.0,92.9357,93.0165,92.55,92.8281,52353.0
2018-07-17 13:40:00,103.48,104.75,103.45,104.7,114483.0,92.8281,93.9674,92.8012,93.9225,114483.0
2018-07-17 13:45:00,104.75,104.9,104.16,104.48,69351.0,93.9674,94.1019,93.4381,93.7252,69351.0
2018-07-17 13:50:00,104.43,104.43,104.17,104.39,43666.0,93.6803,93.6803,93.4471,93.6444,43666.0
2018-07-17 13:55:00,104.37,104.43,104.3,104.42,93529.0,93.6265,93.6803,93.5637,93.6713,93529.0
2018-07-17 14:00:00,104.44,104.55,104.11,104.15,100703.0,93.6893,93.7879,93.3932,93.4291,100703.0
2018-07-17 14:05:00,104.19,104.21,103.88,104.12,107336.0,93.465,93.4829,93.1869,93.4022,107336.0
2018-07-17 14:10:00,104.12,104.63,104.1,104.45,134545.0,93.4022,93.8597,93.3843,93.6982,134545.0
2018-07-17 14:15:00,104.34,104.34,103.67,103.67,43164.0,93.5996,93.5996,92.9985,92.9985,43164.0
2018-07-17 14:20:00,103.71,103.99,103.71,103.86,17052.0,93.0344,93.2856,93.0344,93.169,17052.0
2018-07-17 14:25:00,103.91,104.22,103.83,104.21,92110.0,93.2138,93.4919,93.1421,93.4829,92110.0
2018-07-17 14:30:00,104.22,104.48,104.19,104.3,57783.0,93.4919,93.7252,93.465,93.5637,57783.0
2018-07-17 14:35:00,104.3,104.33,103.72,103.77,128048.0,93.5637,93.5906,93.0434,93.0882,128048.0
2018-07-17 14:40:00,103.77,104.11,103.74,103.98,92031.0,93.0882,93.3932,93.0613,93.2766,92031.0
2018-07-17 14:45:00,103.89,104.0,103.75,103.85,40059.0,93.1959,93.2946,93.0703,93.16,40059.0
2018-07-17 14:50:00,103.8,103.83,103.45,103.45,147868.0,93.1151,93.1421,92.8012,92.8012,147868.0
2018-07-17 14:55:00,103.45,103.57,103.45,103.45,63917.0,92.8012,92.9088,92.8012,92.8012,63917.0
2018-07-17 15:00:00,103.44,103.46,103.08,103.15,62946.0,92.7922,92.8101,92.4693,92.5321,62946.0
2018-07-17 15:05:00,103.18,103.42,103.07,103.33,117525.0,92.559,92.7743,92.4603,92.6935,117525.0
2018-07-17 15:10:00,103.33,103.6,103.29,103.58,122975.0,92.6935,92.9357,92.6576,92.9178,122975.0
2018-07-17 15:15:00,103.51,103.51,103.13,103.25,50709.0,92.855,92.855,92.5141,92.6218,50709.0
2018-07-17 15:20:00,103.22,103.39,103.12,103.25,61541.0,92.5949,92.7474,92.5051,92.6218,61541.0
2018-07-17 15:25:00,103.19,103.27,103.11,103.25,80565.0,92.5679,92.6397,92.4962,92.6218,80565.0
2018-07-17 15:30:00,103.25,103.3,103.07,103.28,80599.0,92.6218,92.6666,92.4603,92.6487,80599.0
2018-07-17 15:35:00,103.28,103.35,103.15,103.35,50753.0,92.6487,92.7115,92.5321,92.7115,50753.0
2018-07-17 15:40:00,103.35,103.53,103.31,103.48,34018.0,92.7115,92.8729,92.6756,92.8281,34018.0
2018-07-17 15:45:00,103.43,103.57,103.43,103.53,111228.0,92.7832,92.9088,92.7832,92.8729,111228.0
2018-07-17 15:50:00,103.55,103.83,103.5,103.64,116694.0,92.8909,93.1421,92.846,92.9716,116694.0
2018-07-17 15:55:00,103.66,103.7,103.55,103.65,463041.0,92.9896,93.0254,92.8909,92.9806,463041.0
2018-07-18 09:30:00,103.71,104.25,103.53,104.0,106692.0,93.0344,93.5188,92.8729,93.2946,106692.0
2018-07-18 09:35:00,103.76,104.15,103.68,103.96,66949.0,93.0793,93.4291,93.0075,93.2587,66949.0
2018-07-18 09:40:00,103.97,104.35,103.81,104.35,53596.0,93.2676,93.6085,93.1241,93.6085,53596.0
2018-07-18 09:45:00,104.38,104.8,104.28,104.64,111283.0,93.6354,94.0122,93.5457,93.8687,111283.0
2018-07-18 09:50:00,104.64,104.66,104.14,104.5,109017.0,93.8687,93.8866,93.4201,93.7431,109017.0
2018-07-18 09:55:00,104.46,104.62,104.46,104.62,61189.0,93.7072,93.8507,93.7072,93.8507,61189.0
2018-07-18 10:00:00,104.62,104.97,104.56,104.85,94798.0,93.8507,94.1647,93.7969,94.0571,94798.0
2018-07-18 10:05:00,104.83,104.93,104.08,104.37,68285.0,94.0391,94.1288,93.3663,93.6265,68285.0
2018-07-18 10:10:00,104.29,104.76,104.19,104.73,40189.0,93.5547,93.9763,93.465,93.9494,40189.0
2018-07-18 10:15:00,104.73,104.88,104.53,104.88,64052.0,93.9494,94.084,93.77,94.084,64052.0
2018-07-18 10:20:00,104.88,105.0,104.72,104.75,25684.0,94.084,94.1916,93.9404,93.9674,25684.0
2018-07-18 10:25:00,104.72,104.95,104.69,104.9,17672.0,93.9404,94.1468,93.9135,94.1019,17672.0
2018-07-18 10:30:00,104.9,104.95,104.7,104.73,17345.0,94.1019,94.1468,93.9225,93.9494,17345.0
2018-07-18 10:35:00,104.72,104.79,104.32,104.37,38504.0,93.9404,94.0032,93.5816,93.6265,38504.0
2018-07-18 10:40:00,104.35,104.6,104.33,104.57,16960.0,93.6085,93.8328,93.5906,93.8059,16960.0
2018-07-18 10:45:00,104.58,104.61,104.3,104.36,20279.0,93.8149,93.8418,93.5637,93.6175,20279.0
2018-07-18 10:50:00,104.35,104.4,104.24,104.25,23943.0,93.6085,93.6534,93.5099,93.5188,23943.0
2018-07-18 10:55:00,104.25,104.25,104.0,104.13,80022.0,93.5188,93.5188,93.2946,93.4112,80022.0
2018-07-18 11:00:00,104.11,104.22,103.95,104.06,44568.0,93.3932,93.4919,93.2497,93.3484,44568.0
2018-07-18 11:05:00,104.07,104.2,104.01,104.05,31140.0,93.3574,93.474,93.3035,93.3394,31140.0
2018-07-18 11:10:00,104.04,104.16,104.01,104.12,29910.0,93.3304,93.4381,93.3035,93.4022,29910.0
2018-07-18 11:15:00,104.12,104.12,104.01,104.02,50272.0,93.4022,93.4022,93.3035,93.3125,50272.0
2018-07-18 11:20:00,104.01,104.44,104.01,104.2,37195.0,93.3035,93.6893,93.3035,93.474,37195.0
2018-07-18 11:25:00,104.19,104.19,103.97,104.06,37104.0,93.465,93.465,93.2676,93.3484,37104.0
2018-07-18 11:30:00,104.06,104.12,104.06,104.09,15687.0,93.3484,93.4022,93.3484,93.3753,15687.0
2018-07-18 11:35:00,104.09,104.34,104.06,104.29,43932.0,93.3753,93.5996,93.3484,93.5547,43932.0
2018-07-18 11:40:00,104.28,104.58,104.28,104.56,65836.0,93.5457,93.8149,93.5457,93.7969,65836.0
2018-07-18 11:45:00,104.56,104.67,104.49,104.51,58940.0,93.7969,93.8956,93.7341,93.7521,58940.0
2018-07-18 11:50:00,104.56,104.61,104.51,104.61,28525.0,93.7969,93.8418,93.7521,93.8418,28525.0
2018-07-18 11:55:00,104.61,104.79,104.61,104.79,17384.0,93.8418,94.0032,93.8418,94.0032,17384.0
2018-07-18 12:00:00,104.8,104.87,104.73,104.86,22040.0,94.0122,94.075,93.9494,94.066,22040.0
2018-07-18 12:05:00,104.87,105.0,104.81,104.91,72838.0,94.075,94.1916,94.0212,94.1109,72838.0
2018-07-18 12:10:00,104.92,105.3,104.9,105.24,88282.0,94.1199,94.4607,94.1019,94.4069,88282.0
2018-07-18 12:15:00,105.3,105.3,104.78,104.93,75847.0,94.4607,94.4607,93.9943,94.1288,75847.0
2018-07-18 12:20:00,104.95,105.08,104.8,105.03,11880.0,94.1468,94.2634,94.0122,94.2185,11880.0
2018-07-18 12:25:00,105.01,105.27,105.01,105.12,18714.0,94.2006,94.4338,94.2006,94.2993,18714.0
2018-07-18 12:30:00,105.05,105.25,105.05,105.1,9245.0,94.2365,94.4159,94.2365,94.2813,9245.0
2018-07-18 12:35:00,105.1,105.3,105.1,105.2,48400.0,94.2813,94.4607,94.2813,94.371,48400.0
2018-07-18 12:40:00,105.2,105.36,105.16,105.32,15450.0,94.371,94.5146,94.3352,94.4787,15450.0
2018-07-18 12:45:00,105.34,105.44,105.3,105.36,26076.0,94.4966,94.5863,94.4607,94.5146,26076.0
2018-07-18 12:50:00,105.36,105.67,105.32,105.67,43029.0,94.5146,94.7927,94.4787,94.7927,43029.0
2018-07-18 12:55:00,105.66,105.8,105.31,105.54,32337.0,94.7837,94.9093,94.4697,94.676,32337.0
2018-07-18 13:00:00,105.58,105.84,105.58,105.83,20747.0,94.7119,94.9452,94.7119,94.9362,20747.0
2018-07-18 13:05:00,105.84,106.0,105.74,105.75,28374.0,94.9452,95.0887,94.8554,94.8644,28374.0
2018-07-18 13:10:00,105.69,105.92,105.65,105.92,17060.0,94.8106,95.0169,94.7747,95.0169,17060.0
2018-07-18 13:15:00,105.88,106.0,105.83,106.0,25353.0,94.981,95.0887,94.9362,95.0887,25353.0
2018-07-18 13:20:00,106.0,106.03,105.86,105.97,39529.0,95.0887,95.1156,94.9631,95.0618,39529.0
2018-07-18 13:25:00,105.97,105.99,105.62,105.68,17529.0,95.0618,95.0797,94.7478,94.8016,17529.0
2018-07-18 13:30:00,105.66,105.76,105.51,105.6,22118.0,94.7837,94.8734,94.6491,94.7299,22118.0
2018-07-18 13:35:00,105.6,105.66,105.57,105.64,6916.0,94.7299,94.7837,94.7029,94.7657,6916.0
2018-07-18 13:40:00,105.63,105.68,105.57,105.57,22719.0,94.7568,94.8016,94.7029,94.7029,22719.0
2018-07-18 13:45:00,105.59,106.02,105.48,105.99,74913.0,94.7209,95.1066,94.6222,95.0797,74913.0
2018-07-18 13:50:00,105.98,106.0,105.73,105.86,41018.0,95.0707,95.0887,94.8465,94.9631,41018.0
2018-07-18 13:55:00,105.86,106.29,105.85,106.25,44586.0,94.9631,95.3488,94.9541,95.313,44586.0
2018-07-18 14:00:00,106.24,106.25,105.88,106.09,16168.0,95.304,95.313,94.981,95.1694,16168.0
2018-07-18 14:05:00,106.09,106.34,106.04,106.28,19005.0,95.1694,95.3937,95.1246,95.3399,19005.0
2018-07-18 14:10:00,106.28,106.68,106.18,106.63,24265.0,95.3399,95.6987,95.2502,95.6538,24265.0
2018-07-18 14:15:00,106.63,106.82,106.6,106.72,71831.0,95.6538,95.8243,95.6269,95.7346,71831.0
2018-07-18 14:20:00,106.67,106.95,106.65,106.84,40696.0,95.6897,95.9409,95.6718,95.8422,40696.0
2018-07-18 14:25:00,106.85,108.02,106.84,107.12,256946.0,95.8512,96.9008,95.8422,96.0934,256946.0
2018-07-18 14:30:00,107.1,107.49,107.08,107.32,67156.0,96.0755,96.4253,96.0575,96.2728,67156.0
2018-07-18 14:35:00,107.32,107.43,107.0,107.0,75900.0,96.2728,96.3715,95.9857,95.9857,75900.0
2018-07-18 14:40:00,107.01,107.33,107.0,107.0,79416.0,95.9947,96.2818,95.9857,95.9857,79416.0
2018-07-18 14:45:00,107.0,107.31,107.0,107.1,37161.0,95.9857,96.2638,95.9857,96.0755,37161.0
2018-07-18 14:50:00,107.1,107.16,106.98,107.06,47653.0,96.0755,96.1293,95.9678,96.0396,47653.0
2018-07-18 14:55:00,107.08,107.18,106.62,106.69,89532.0,96.0575,96.1472,95.6449,95.7077,89532.0
2018-07-18 15:00:00,106.71,107.04,106.31,106.5,68435.0,95.7256,96.0216,95.3668,95.5372,68435.0
2018-07-18 15:05:00,106.48,106.67,106.4,106.64,40919.0,95.5193,95.6897,95.4475,95.6628,40919.0
2018-07-18 15:10:00,106.67,106.67,106.34,106.6,61636.0,95.6897,95.6897,95.3937,95.6269,61636.0
2018-07-18 15:15:00,106.53,106.59,106.43,106.51,45993.0,95.5641,95.618,95.4744,95.5462,45993.0
2018-07-18 15:20:00,106.5,106.57,106.32,106.4,62852.0,95.5372,95.6,95.3757,95.4475,62852.0
2018-07-18 15:25:00,106.37,106.54,106.37,106.52,32937.0,95.4206,95.5731,95.4206,95.5552,32937.0
2018-07-18 15:30:00,106.54,106.68,106.48,106.55,30454.0,95.5731,95.6987,95.5193,95.5821,30454.0
2018-07-18 15:35:00,106.52,106.73,106.51,106.67,44940.0,95.5552,95.7435,95.5462,95.6897,44940.0
2018-07-18 15:40:00,106.64,106.7,106.37,106.5,146361.0,95.6628,95.7166,95.4206,95.5372,146361.0
2018-07-18 15:45:00,106.5,106.61,106.45,106.47,111479.0,95.5372,95.6359,95.4924,95.5103,111479.0
2018-07-18 15:50:00,106.47,106.5,106.43,106.46,120097.0,95.5103,95.5372,95.4744,95.5013,120097.0
2018-07-18 15:55:00,106.46,106.51,106.39,106.5,227342.0,95.5013,95.5462,95.4385,95.5372,227342.0
2018-07-19 09:30:00,103.15,103.5,102.51,102.91,197170.0,92.5321,92.846,91.9579,92.3168,197170.0
2018-07-19 09:35:00,102.85,103.5,102.63,103.18,219708.0,92.2629,92.846,92.0656,92.559,219708.0
2018-07-19 09:40:00,103.16,103.5,102.87,103.5,118433.0,92.541,92.846,92.2809,92.846,118433.0
2018-07-19 09:45:00,103.5,103.96,103.45,103.66,102202.0,92.846,93.2587,92.8012,92.9896,102202.0
2018-07-19 09:50:00,103.7,103.73,103.02,103.02,66188.0,93.0254,93.0524,92.4154,92.4154,66188.0
2018-07-19 09:55:00,103.06,103.16,102.71,102.9,100430.0,92.4513,92.541,92.1373,92.3078,100430.0
2018-07-19 10:00:00,102.82,103.07,102.71,102.84,89970.0,92.236,92.4603,92.1373,92.254,89970.0
2018-07-19 10:05:00,102.81,102.95,102.66,102.67,88781.0,92.2271,92.3526,92.0925,92.1015,88781.0
2018-07-19 10:10:00,102.74,103.1,102.6,102.97,116767.0,92.1643,92.4872,92.0387,92.3706,116767.0
2018-07-19 10:15:00,103.0,103.34,102.9,103.31,91492.0,92.3975,92.7025,92.3078,92.6756,91492.0
2018-07-19 10:20:00,103.2,103.45,103.15,103.27,142236.0,92.5769,92.8012,92.5321,92.6397,142236.0
2018-07-19 10:25:00,103.27,103.61,103.26,103.31,96664.0,92.6397,92.9447,92.6307,92.6756,96664.0
2018-07-19 10:30:00,103.34,103.5,103.17,103.46,44672.0,92.7025,92.846,92.55,92.8101,44672.0
2018-07-19 10:35:00,103.39,103.5,103.32,103.49,87132.0,92.7474,92.846,92.6846,92.8371,87132.0
2018-07-19 10:40:00,103.5,103.63,103.23,103.42,81418.0,92.846,92.9626,92.6038,92.7743,81418.0
2018-07-19 10:45:00,103.42,103.47,103.0,103.1,38866.0,92.7743,92.8191,92.3975,92.4872,38866.0
2018-07-19 10:50:00,103.03,103.25,102.87,103.07,35352.0,92.4244,92.6218,92.2809,92.4603,35352.0
2018-07-19 10:55:00,103.03,103.27,102.92,103.15,38547.0,92.4244,92.6397,92.3257,92.5321,38547.0
2018-07-19 11:00:00,103.11,103.36,103.11,103.21,51166.0,92.4962,92.7204,92.4962,92.5859,51166.0
2018-07-19 11:05:00,103.22,103.38,103.21,103.34,56809.0,92.5949,92.7384,92.5859,92.7025,56809.0
2018-07-19 11:10:00,103.35,103.35,103.02,103.09,35852.0,92.7115,92.7115,92.4154,92.4782,35852.0
2018-07-19 11:15:00,103.09,103.16,103.01,103.12,37311.0,92.4782,92.541,92.4065,92.5051,37311.0
2018-07-19 11:20:00,103.12,103.13,103.01,103.03,29006.0,92.5051,92.5141,92.4065,92.4244,29006.0
2018-07-19 11:25:00,103.03,103.11,103.0,103.05,33875.0,92.4244,92.4962,92.3975,92.4424,33875.0
2018-07-19 11:30:00,103.04,103.2,102.87,103.02,82151.0,92.4334,92.5769,92.2809,92.4154,82151.0
2018-07-19 11:35:00,102.99,103.09,102.92,103.07,101923.0,92.3885,92.4782,92.3257,92.4603,101923.0
2018-07-19 11:40:00,103.1,103.61,103.0,103.19,56394.0,92.4872,92.9447,92.3975,92.5679,56394.0
2018-07-19 11:45:00,103.27,103.27,103.12,103.22,17687.0,92.6397,92.6397,92.5051,92.5949,17687.0
2018-07-19 11:50:00,103.22,103.24,103.11,103.17,57081.0,92.5949,92.6128,92.4962,92.55,57081.0
2018-07-19 11:55:00,103.18,103.37,103.15,103.26,30550.0,92.559,92.7294,92.5321,92.6307,30550.0
2018-07-19 12:00:00,103.29,103.36,103.22,103.26,16897.0,92.6576,92.7204,92.5949,92.6307,16897.0
2018-07-19 12:05:00,103.3,103.45,103.24,103.45,161604.0,92.6666,92.8012,92.6128,92.8012,161604.0
2018-07-19 12:10:00,103.45,103.48,103.26,103.36,52320.0,92.8012,92.8281,92.6307,92.7204,52320.0
2018-07-19 12:15:00,103.39,103.45,103.19,103.38,112778.0,92.7474,92.8012,92.5679,92.7384,112778.0
2018-07-19 12:20:00,103.34,103.36,103.23,103.26,17058.0,92.7025,92.7204,92.6038,92.6307,17058.0
2018-07-19 12:25:00,103.29,103.3,103.18,103.26,21875.0,92.6576,92.6666,92.559,92.6307,21875.0
2018-07-19 12:30:00,103.28,103.38,103.25,103.36,49290.0,92.6487,92.7384,92.6218,92.7204,49290.0
2018-07-19 12:35:00,103.36,103.37,103.27,103.27,6500.0,92.7204,92.7294,92.6397,92.6397,6500.0
2018-07-19 12:40:00,103.3,103.38,103.25,103.38,60096.0,92.6666,92.7384,92.6218,92.7384,60096.0
2018-07-19 12:45:00,103.38,103.54,103.29,103.46,32960.0,92.7384,92.8819,92.6576,92.8101,32960.0
2018-07-19 12:50:00,103.47,103.77,103.47,103.65,37446.0,92.8191,93.0882,92.8191,92.9806,37446.0
2018-07-19 12:55:00,103.65,103.66,103.44,103.6,12668.0,92.9806,92.9896,92.7922,92.9357,12668.0
2018-07-19 13:00:00,103.57,103.59,103.38,103.4,57725.0,92.9088,92.9268,92.7384,92.7563,57725.0
2018-07-19 13:05:00,103.39,103.56,103.34,103.37,51049.0,92.7474,92.8999,92.7025,92.7294,51049.0
2018-07-19 13:10:00,103.38,103.72,103.33,103.5,31885.0,92.7384,93.0434,92.6935,92.846,31885.0
2018-07-19 13:15:00,103.46,103.53,103.4,103.51,39661.0,92.8101,92.8729,92.7563,92.855,39661.0
2018-07-19 13:20:00,103.46,103.51,103.38,103.43,12148.0,92.8101,92.855,92.7384,92.7832,12148.0
2018-07-19 13:25:00,103.51,103.51,103.37,103.39,25284.0,92.855,92.855,92.7294,92.7474,25284.0
2018-07-19 13:30:00,103.39,103.48,103.25,103.48,62096.0,92.7474,92.8281,92.6218,92.8281,62096.0
2018-07-19 13:35:00,103.34,103.47,103.24,103.36,81293.0,92.7025,92.8191,92.6128,92.7204,81293.0
2018-07-19 13:40:00,103.41,103.43,103.3,103.34,24484.0,92.7653,92.7832,92.6666,92.7025,24484.0
2018-07-19 13:45:00,103.34,103.37,103.06,103.06,43581.0,92.7025,92.7294,92.4513,92.4513,43581.0
2018-07-19 13:50:00,103.13,103.13,103.0,103.03,36414.0,92.5141,92.5141,92.3975,92.4244,36414.0
2018-07-19 13:55:00,103.01,103.08,102.78,102.8,65506.0,92.4065,92.4693,92.2001,92.2181,65506.0
2018-07-19 14:00:00,102.82,102.91,102.71,102.88,36590.0,92.236,92.3168,92.1373,92.2898,36590.0
2018-07-19 14:05:00,102.84,102.98,102.71,102.97,34814.0,92.254,92.3796,92.1373,92.3706,34814.0
2018-07-19 14:10:00,102.97,102.99,102.83,102.96,14250.0,92.3706,92.3885,92.245,92.3616,14250.0
2018-07-19 14:15:00,102.94,102.95,102.8,102.92,42736.0,92.3437,92.3526,92.2181,92.3257,42736.0
2018-07-19 14:20:00,102.92,103.03,102.79,102.8,79517.0,92.3257,92.4244,92.2091,92.2181,79517.0
2018-07-19 14:25:00,102.82,103.26,102.68,103.18,100340.0,92.236,92.6307,92.1104,92.559,100340.0
2018-07-19 14:30:00,103.22,103.39,103.13,103.35,22946.0,92.5949,92.7474,92.5141,92.7115,22946.0
2018-07-19 14:35:00,103.3,103.32,103.0,103.02,30935.0,92.6666,92.6846,92.3975,92.4154,30935.0
2018-07-19 14:40:00,103.01,103.1,102.9,102.96,30452.0,92.4065,92.4872,92.3078,92.3616,30452.0
2018-07-19 14:45:00,102.88,102.9,102.61,102.67,65971.0,92.2898,92.3078,92.0476,92.1015,65971.0
2018-07-19 14:50:00,102.7,102.7,102.5,102.59,55487.0,92.1284,92.1284,91.949,92.0297,55487.0
2018-07-19 14:55:00,102.57,102.61,102.11,102.32,111698.0,92.0118,92.0476,91.5991,91.7875,111698.0
2018-07-19 15:00:00,102.27,102.59,102.23,102.59,52672.0,91.7426,92.0297,91.7068,92.0297,52672.0
2018-07-19 15:05:00,102.52,102.52,102.22,102.34,57273.0,91.9669,91.9669,91.6978,91.8054,57273.0
2018-07-19 15:10:00,102.34,102.5,102.32,102.49,62577.0,91.8054,91.949,91.7875,91.94,62577.0
2018-07-19 15:15:00,102.49,102.62,102.33,102.61,78939.0,91.94,92.0566,91.7965,92.0476,78939.0
2018-07-19 15:20:00,102.61,102.72,102.49,102.69,87116.0,92.0476,92.1463,91.94,92.1194,87116.0
2018-07-19 15:25:00,102.67,102.75,102.62,102.71,58226.0,92.1015,92.1732,92.0566,92.1373,58226.0
2018-07-19 15:30:00,102.77,103.07,102.72,103.07,90451.0,92.1912,92.4603,92.1463,92.4603,90451.0
2018-07-19 15:35:00,103.07,103.25,103.07,103.15,61981.0,92.4603,92.6218,92.4603,92.5321,61981.0
2018-07-19 15:40:00,103.16,103.22,103.06,103.19,92205.0,92.541,92.5949,92.4513,92.5679,92205.0
2018-07-19 15:45:00,103.19,103.64,103.15,103.36,206688.0,92.5679,92.9716,92.5321,92.7204,206688.0
2018-07-19 15:50:00,103.36,103.8,103.18,103.8,262341.0,92.7204,93.1151,92.559,93.1151,262341.0
2018-07-19 15:55:00,103.8,104.01,103.51,103.74,427166.0,93.1151,93.3035,92.855,93.0613,427166.0
2018-07-20 09:30:00,103.0,103.0,102.02,102.07,117590.0,92.3975,92.3975,91.5184,91.5632,117590.0
2018-07-20 09:35:00,102.06,102.87,102.0,102.87,113133.0,91.5543,92.2809,91.5004,92.2809,113133.0
2018-07-20 09:40:00,102.83,103.24,102.81,103.06,119164.0,92.245,92.6128,92.2271,92.4513,119164.0
2018-07-20 09:45:00,103.03,103.23,102.97,103.21,84329.0,92.4244,92.6038,92.3706,92.5859,84329.0
2018-07-20 09:50:00,103.21,104.0,103.2,103.88,130840.0,92.5859,93.2946,92.5769,93.1869,130840.0
2018-07-20 09:55:00,103.85,104.03,103.72,103.77,112006.0,93.16,93.3215,93.0434,93.0882,112006.0
2018-07-20 10:00:00,103.74,104.0,103.71,103.99,80514.0,93.0613,93.2946,93.0344,93.2856,80514.0
2018-07-20 10:05:00,103.99,106.0,103.88,104.37,309540.0,93.2856,95.0887,93.1869,93.6265,309540.0
2018-07-20 10:10:00,104.37,104.49,103.5,104.2,208309.0,93.6265,93.7341,92.846,93.474,208309.0
2018-07-20 10:15:00,104.2,104.75,104.2,104.59,116571.0,93.474,93.9674,93.474,93.8238,116571.0
2018-07-20 10:20:00,104.6,104.88,104.1,104.3,360941.0,93.8328,94.084,93.3843,93.5637,360941.0
2018-07-20 10:25:00,104.3,104.46,104.08,104.34,76786.0,93.5637,93.7072,93.3663,93.5996,76786.0
2018-07-20 10:30:00,104.33,104.66,104.26,104.59,97605.0,93.5906,93.8866,93.5278,93.8238,97605.0
2018-07-20 10:35:00,104.59,104.86,104.43,104.52,143435.0,93.8238,94.066,93.6803,93.761,143435.0
2018-07-20 10:40:00,104.52,104.52,104.0,104.22,64481.0,93.761,93.761,93.2946,93.4919,64481.0
2018-07-20 10:45:00,104.2,104.29,104.1,104.26,37294.0,93.474,93.5547,93.3843,93.5278,37294.0
2018-07-20 10:50:00,104.26,104.26,104.14,104.18,30816.0,93.5278,93.5278,93.4201,93.456,30816.0
2018-07-20 10:55:00,104.18,104.19,104.0,104.01,107391.0,93.456,93.465,93.2946,93.3035,107391.0
2018-07-20 11:00:00,104.0,104.05,103.86,103.95,78864.0,93.2946,93.3394,93.169,93.2497,78864.0
2018-07-20 11:05:00,103.95,104.1,103.92,104.01,32134.0,93.2497,93.3843,93.2228,93.3035,32134.0
2018-07-20 11:10:00,104.0,104.01,103.66,103.77,57371.0,93.2946,93.3035,92.9896,93.0882,57371.0
2018-07-20 11:15:00,103.69,103.9,103.63,103.8,78199.0,93.0165,93.2049,92.9626,93.1151,78199.0
2018-07-20 11:20:00,103.79,103.9,103.74,103.75,68413.0,93.1062,93.2049,93.0613,93.0703,68413.0
2018-07-20 11:25:00,103.77,103.86,103.61,103.63,74602.0,93.0882,93.169,92.9447,92.9626,74602.0
2018-07-20 11:30:00,103.68,103.74,103.62,103.64,50825.0,93.0075,93.0613,92.9537,92.9716,50825.0
2018-07-20 11:35:00,103.65,103.82,103.5,103.82,64059.0,92.9806,93.1331,92.846,93.1331,64059.0
2018-07-20 11:40:00,103.85,104.0,103.79,103.79,53378.0,93.16,93.2946,93.1062,93.1062,53378.0
2018-07-20 11:45:00,103.83,103.85,103.52,103.58,42847.0,93.1421,93.16,92.864,92.9178,42847.0
2018-07-20 11:50:00,103.58,103.78,103.38,103.73,105651.0,92.9178,93.0972,92.7384,93.0524,105651.0
2018-07-20 11:55:00,103.65,103.83,103.62,103.83,50003.0,92.9806,93.1421,92.9537,93.1421,50003.0
2018-07-20 12:00:00,103.8,103.81,103.58,103.62,27860.0,93.1151,93.1241,92.9178,92.9537,27860.0
2018-07-20 12:05:00,103.6,103.66,103.38,103.47,84489.0,92.9357,92.9896,92.7384,92.8191,84489.0
2018-07-20 12:10:00,103.49,103.49,103.27,103.37,35694.0,92.8371,92.8371,92.6397,92.7294,35694.0
2018-07-20 12:15:00,103.37,103.45,103.27,103.39,53542.0,92.7294,92.8012,92.6397,92.7474,53542.0
2018-07-20 12:20:00,103.41,103.45,103.19,103.28,49997.0,92.7653,92.8012,92.5679,92.6487,49997.0
2018-07-20 12:25:00,103.23,103.4,103.2,103.4,64735.0,92.6038,92.7563,92.5769,92.7563,64735.0
2018-07-20 12:30:00,103.37,103.53,103.33,103.49,39445.0,92.7294,92.8729,92.6935,92.8371,39445.0
2018-07-20 12:35:00,103.47,103.62,103.3,103.59,47525.0,92.8191,92.9537,92.6666,92.9268,47525.0
2018-07-20 12:40:00,103.59,103.61,103.39,103.61,44348.0,92.9268,92.9447,92.7474,92.9447,44348.0
2018-07-20 12:45:00,103.58,103.75,103.48,103.51,55762.0,92.9178,93.0703,92.8281,92.855,55762.0
2018-07-20 12:50:00,103.51,103.8,103.48,103.69,60743.0,92.855,93.1151,92.8281,93.0165,60743.0
2018-07-20 12:55:00,103.72,103.73,103.5,103.53,22002.0,93.0434,93.0524,92.846,92.8729,22002.0
2018-07-20 13:00:00,103.53,103.57,103.24,103.45,53297.0,92.8729,92.9088,92.6128,92.8012,53297.0
2018-07-20 13:05:00,103.47,103.59,103.36,103.48,47877.0,92.8191,92.9268,92.7204,92.8281,47877.0
2018-07-20 13:10:00,103.44,103.55,103.32,103.33,39103.0,92.7922,92.8909,92.6846,92.6935,39103.0
2018-07-20 13:15:00,103.3,103.5,103.0,103.12,90579.0,92.6666,92.846,92.3975,92.5051,90579.0
2018-07-20 13:20:00,103.14,103.37,103.13,103.26,43378.0,92.5231,92.7294,92.5141,92.6307,43378.0
2018-07-20 13:25:00,103.27,103.39,103.22,103.32,42791.0,92.6397,92.7474,92.5949,92.6846,42791.0
2018-07-20 13:30:00,103.29,103.32,103.06,103.16,82101.0,92.6576,92.6846,92.4513,92.541,82101.0
2018-07-20 13:35:00,103.15,103.22,102.99,103.01,82090.0,92.5321,92.5949,92.3885,92.4065,82090.0
2018-07-20 13:40:00,103.0,103.02,102.56,102.7,122013.0,92.3975,92.4154,92.0028,92.1284,122013.0
2018-07-20 13:45:00,102.72,102.9,102.64,102.68,59086.0,92.1463,92.3078,92.0746,92.1104,59086.0
2018-07-20 13:50:00,102.68,102.84,102.27,102.52,92636.0,92.1104,92.254,91.7426,91.9669,92636.0
2018-07-20 13:55:00,102.53,102.66,102.44,102.62,103522.0,91.9759,92.0925,91.8951,92.0566,103522.0
2018-07-20 14:00:00,102.6,102.62,102.5,102.53,98368.0,92.0387,92.0566,91.949,91.9759,98368.0
2018-07-20 14:05:00,102.53,102.54,102.36,102.46,106667.0,91.9759,91.9848,91.8234,91.9131,106667.0
2018-07-20 14:10:00,102.46,102.84,102.43,102.74,109799.0,91.9131,92.254,91.8862,92.1643,109799.0
2018-07-20 14:15:00,102.75,102.78,102.5,102.69,58754.0,92.1732,92.2001,91.949,92.1194,58754.0
2018-07-20 14:20:00,102.72,102.78,102.67,102.72,43671.0,92.1463,92.2001,92.1015,92.1463,43671.0
2018-07-20 14:25:00,102.74,102.86,102.68,102.73,67267.0,92.1643,92.2719,92.1104,92.1553,67267.0
2018-07-20 14:30:00,102.74,102.82,102.67,102.75,51013.0,92.1643,92.236,92.1015,92.1732,51013.0
2018-07-20 14:35:00,102.72,102.78,102.6,102.78,65343.0,92.1463,92.2001,92.0387,92.2001,65343.0
2018-07-20 14:40:00,102.78,103.04,102.77,102.96,85399.0,92.2001,92.4334,92.1912,92.3616,85399.0
2018-07-20 14:45:00,102.96,103.16,102.94,103.06,91172.0,92.3616,92.541,92.3437,92.4513,91172.0
2018-07-20 14:50:00,103.06,103.37,103.01,103.36,96218.0,92.4513,92.7294,92.4065,92.7204,96218.0
2018-07-20 14:55:00,103.36,103.53,103.36,103.4,210968.0,92.7204,92.8729,92.7204,92.7563,210968.0
2018-07-20 15:00:00,103.4,103.4,103.06,103.17,86775.0,92.7563,92.7563,92.4513,92.55,86775.0
2018-07-20 15:05:00,103.18,103.55,103.14,103.48,82080.0,92.559,92.8909,92.5231,92.8281,82080.0
2018-07-20 15:10:00,103.48,103.5,103.32,103.41,84071.0,92.8281,92.846,92.6846,92.7653,84071.0
2018-07-20 15:15:00,103.41,103.41,103.3,103.37,67416.0,92.7653,92.7653,92.6666,92.7294,67416.0
2018-07-20 15:20:00,103.38,103.5,103.36,103.38,154806.0,92.7384,92.846,92.7204,92.7384,154806.0
2018-07-20 15:25:00,103.36,103.5,103.35,103.38,146921.0,92.7204,92.846,92.7115,92.7384,146921.0
2018-07-20 15:30:00,103.35,103.56,103.35,103.54,156236.0,92.7115,92.8999,92.7115,92.8819,156236.0
2018-07-20 15:35:00,103.52,103.77,103.45,103.73,110824.0,92.864,93.0882,92.8012,93.0524,110824.0
2018-07-20 15:40:00,103.73,103.97,103.72,103.79,212643.0,93.0524,93.2676,93.0434,93.1062,212643.0
2018-07-20 15:45:00,103.79,103.82,103.48,103.51,203585.0,93.1062,93.1331,92.8281,92.855,203585.0
2018-07-20 15:50:00,103.53,103.65,102.91,103.01,378687.0,92.8729,92.9806,92.3168,92.4065,378687.0
2018-07-20 15:55:00,103.02,103.3,102.87,103.23,515489.0,92.4154,92.6666,92.2809,92.6038,515489.0
2018-07-23 09:30:00,102.08,102.4,101.73,101.81,251548.0,91.5722,91.8593,91.2582,91.33,251548.0
2018-07-23 09:35:00,101.81,101.81,101.35,101.55,197619.0,91.33,91.33,90.9173,91.0968,197619.0
2018-07-23 09:40:00,101.6,101.6,100.9,101.02,248923.0,91.1416,91.1416,90.5137,90.6213,248923.0
2018-07-23 09:45:00,101.02,101.64,100.68,101.25,226663.0,90.6213,91.1775,90.3163,90.8276,226663.0
2018-07-23 09:50:00,101.25,101.46,101.02,101.07,79437.0,90.8276,91.016,90.6213,90.6662,79437.0
2018-07-23 09:55:00,101.07,102.0,101.0,101.3,218411.0,90.6662,91.5004,90.6034,90.8725,218411.0
2018-07-23 10:00:00,101.2,101.38,100.95,101.16,62644.0,90.7828,90.9443,90.5585,90.7469,62644.0
2018-07-23 10:05:00,101.16,101.65,101.12,101.15,139770.0,90.7469,91.1865,90.711,90.7379,139770.0
2018-07-23 10:10:00,101.16,101.62,101.15,101.54,89355.0,90.7469,91.1595,90.7379,91.0878,89355.0
2018-07-23 10:15:00,101.54,101.88,101.0,101.01,146899.0,91.0878,91.3928,90.6034,90.6123,146899.0
2018-07-23 10:20:00,101.01,101.18,100.94,101.12,79283.0,90.6123,90.7648,90.5495,90.711,79283.0
2018-07-23 10:25:00,101.13,101.19,101.01,101.19,27270.0,90.72,90.7738,90.6123,90.7738,27270.0
2018-07-23 10:30:00,101.18,101.3,101.04,101.28,118211.0,90.7648,90.8725,90.6393,90.8545,118211.0
2018-07-23 10:35:00,101.28,101.6,101.13,101.19,50604.0,90.8545,91.1416,90.72,90.7738,50604.0
2018-07-23 10:40:00,101.19,101.4,101.15,101.26,46604.0,90.7738,90.9622,90.7379,90.8366,46604.0
2018-07-23 10:45:00,101.24,101.39,101.12,101.23,56444.0,90.8187,90.9532,90.711,90.8097,56444.0
2018-07-23 10:50:00,101.23,101.38,101.17,101.28,153825.0,90.8097,90.9443,90.7559,90.8545,153825.0
2018-07-23 10:55:00,101.28,101.35,101.11,101.2,97794.0,90.8545,90.9173,90.702,90.7828,97794.0
2018-07-23 11:00:00,101.18,101.31,100.89,101.0,132036.0,90.7648,90.8815,90.5047,90.6034,132036.0
2018-07-23 11:05:00,101.04,101.06,100.67,100.73,79617.0,90.6393,90.6572,90.3073,90.3612,79617.0
2018-07-23 11:10:00,100.72,100.81,100.02,100.23,150371.0,90.3522,90.4329,89.7242,89.9126,150371.0
2018-07-23 11:15:00,100.23,100.46,99.9,100.0,219724.0,89.9126,90.119,89.6166,89.7063,219724.0
2018-07-23 11:20:00,100.0,100.03,99.93,99.98,156552.0,89.7063,89.7332,89.6435,89.6884,156552.0
2018-07-23 11:25:00,100.0,100.31,99.8,100.2,164374.0,89.7063,89.9844,89.5269,89.8857,164374.0
2018-07-23 11:30:00,100.2,100.6,99.98,100.56,151899.0,89.8857,90.2445,89.6884,90.2087,151899.0
2018-07-23 11:35:00,100.54,101.2,100.47,100.92,134146.0,90.1907,90.7828,90.1279,90.5316,134146.0
2018-07-23 11:40:00,100.9,100.9,100.29,100.48,65589.0,90.5137,90.5137,89.9665,90.1369,65589.0
2018-07-23 11:45:00,100.46,100.81,100.46,100.66,104426.0,90.119,90.4329,90.119,90.2984,104426.0
2018-07-23 11:50:00,100.63,100.64,100.3,100.41,40754.0,90.2715,90.2804,89.9754,90.0741,40754.0
2018-07-23 11:55:00,100.39,100.39,100.25,100.26,39017.0,90.0562,90.0562,89.9306,89.9395,39017.0
2018-07-23 12:00:00,100.27,100.33,100.19,100.19,45844.0,89.9485,90.0023,89.8767,89.8767,45844.0
2018-07-23 12:05:00,100.18,100.32,100.1,100.26,50509.0,89.8678,89.9934,89.796,89.9395,50509.0
2018-07-23 12:10:00,100.25,100.59,100.25,100.49,65353.0,89.9306,90.2356,89.9306,90.1459,65353.0
2018-07-23 12:15:00,100.51,100.72,100.38,100.7,41748.0,90.1638,90.3522,90.0472,90.3343,41748.0
2018-07-23 12:20:00,100.72,100.91,100.65,100.86,37999.0,90.3522,90.5226,90.2894,90.4778,37999.0
2018-07-23 12:25:00,100.87,100.9,100.77,100.87,77709.0,90.4868,90.5137,90.397,90.4868,77709.0
2018-07-23 12:30:00,100.88,100.88,100.7,100.79,21316.0,90.4957,90.4957,90.3343,90.415,21316.0
2018-07-23 12:35:00,100.74,100.79,100.53,100.61,51865.0,90.3701,90.415,90.1818,90.2535,51865.0
2018-07-23 12:40:00,100.6,100.65,100.52,100.65,53435.0,90.2445,90.2894,90.1728,90.2894,53435.0
2018-07-23 12:45:00,100.67,100.67,100.43,100.44,53414.0,90.3073,90.3073,90.092,90.101,53414.0
2018-07-23 12:50:00,100.5,100.65,100.5,100.54,39005.0,90.1548,90.2894,90.1548,90.1907,39005.0
2018-07-23 12:55:00,100.54,100.57,100.29,100.37,66230.0,90.1907,90.2176,89.9665,90.0382,66230.0
2018-07-23 13:00:00,100.35,100.36,100.08,100.28,83591.0,90.0203,90.0293,89.7781,89.9575,83591.0
2018-07-23 13:05:00,100.3,100.33,100.12,100.19,54185.0,89.9754,90.0023,89.814,89.8767,54185.0
2018-07-23 13:10:00,100.19,100.5,100.17,100.4,36749.0,89.8767,90.1548,89.8588,90.0651,36749.0
2018-07-23 13:15:00,100.42,100.65,100.23,100.24,51574.0,90.0831,90.2894,89.9126,89.9216,51574.0
2018-07-23 13:20:00,100.2,100.78,100.15,100.15,38144.0,89.8857,90.406,89.8409,89.8409,38144.0
2018-07-23 13:25:00,100.14,100.35,100.09,100.35,44816.0,89.8319,90.0203,89.787,90.0203,44816.0
2018-07-23 13:30:00,100.36,102.0,100.35,101.78,367737.0,90.0293,91.5004,90.0203,91.3031,367737.0
2018-07-23 13:35:00,101.77,102.5,101.07,101.42,346007.0,91.2941,91.949,90.6662,90.9801,346007.0
2018-07-23 13:40:00,101.45,101.74,101.05,101.29,237563.0,91.007,91.2672,90.6482,90.8635,237563.0
2018-07-23 13:45:00,101.3,101.7,101.06,101.55,331748.0,90.8725,91.2313,90.6572,91.0968,331748.0
2018-07-23 13:50:00,101.62,101.72,101.3,101.71,91399.0,91.1595,91.2493,90.8725,91.2403,91399.0
2018-07-23 13:55:00,101.66,102.09,101.63,101.68,121658.0,91.1954,91.5812,91.1685,91.2134,121658.0
2018-07-23 14:00:00,101.65,101.75,101.54,101.63,67723.0,91.1865,91.2762,91.0878,91.1685,67723.0
2018-07-23 14:05:00,101.62,101.82,101.57,101.77,59284.0,91.1595,91.339,91.1147,91.2941,59284.0
2018-07-23 14:10:00,101.81,102.32,101.78,102.24,113548.0,91.33,91.7875,91.3031,91.7157,113548.0
2018-07-23 14:15:00,102.21,102.26,101.99,102.05,71905.0,91.6888,91.7337,91.4915,91.5453,71905.0
2018-07-23 14:20:00,102.06,102.45,101.5,102.24,77440.0,91.5543,91.9041,91.0519,91.7157,77440.0
2018-07-23 14:25:00,102.24,102.35,102.03,102.06,56538.0,91.7157,91.8144,91.5273,91.5543,56538.0
2018-07-23 14:30:00,102.07,102.27,102.0,102.11,38164.0,91.5632,91.7426,91.5004,91.5991,38164.0
2018-07-23 14:35:00,102.09,102.79,102.04,102.59,59054.0,91.5812,92.2091,91.5363,92.0297,59054.0
2018-07-23 14:40:00,102.54,102.98,102.53,102.94,98488.0,91.9848,92.3796,91.9759,92.3437,98488.0
2018-07-23 14:45:00,102.98,103.6,102.89,103.45,164269.0,92.3796,92.9357,92.2988,92.8012,164269.0
2018-07-23 14:50:00,103.5,103.86,103.37,103.39,143495.0,92.846,93.169,92.7294,92.7474,143495.0
2018-07-23 14:55:00,103.4,103.98,103.3,103.96,118979.0,92.7563,93.2766,92.6666,93.2587,118979.0
2018-07-23 15:00:00,103.98,104.65,103.89,104.2,289729.0,93.2766,93.8777,93.1959,93.474,289729.0
2018-07-23 15:05:00,104.11,104.4,103.83,104.21,172322.0,93.3932,93.6534,93.1421,93.4829,172322.0
2018-07-23 15:10:00,104.22,104.31,103.88,103.95,145914.0,93.4919,93.5726,93.1869,93.2497,145914.0
2018-07-23 15:15:00,103.93,104.88,103.93,104.66,163193.0,93.2318,94.084,93.2318,93.8866,163193.0
2018-07-23 15:20:00,104.66,104.7,103.95,104.05,199884.0,93.8866,93.9225,93.2497,93.3394,199884.0
2018-07-23 15:25:00,104.0,104.28,103.87,104.28,109079.0,93.2946,93.5457,93.1779,93.5457,109079.0
2018-07-23 15:30:00,104.25,104.6,104.17,104.5,161550.0,93.5188,93.8328,93.4471,93.7431,161550.0
2018-07-23 15:35:00,104.52,104.75,104.41,104.63,141170.0,93.761,93.9674,93.6624,93.8597,141170.0
2018-07-23 15:40:00,104.63,105.0,104.4,104.97,214802.0,93.8597,94.1916,93.6534,94.1647,214802.0
2018-07-23 15:45:00,104.97,105.4,104.96,105.1,319655.0,94.1647,94.5504,94.1557,94.2813,319655.0
2018-07-23 15:50:00,105.1,105.98,105.1,105.51,501701.0,94.2813,95.0707,94.2813,94.6491,501701.0
2018-07-23 15:55:00,105.5,105.55,104.7,104.88,561858.0,94.6402,94.685,93.9225,94.084,561858.0
2018-07-24 09:30:00,105.19,105.95,105.14,105.3,180833.0,94.3621,95.0438,94.3172,94.4607,180833.0
2018-07-24 09:35:00,105.3,105.37,104.39,104.39,228318.0,94.4607,94.5235,93.6444,93.6444,228318.0
2018-07-24 09:40:00,104.58,104.67,103.62,104.37,269579.0,93.8149,93.8956,92.9537,93.6265,269579.0
2018-07-24 09:45:00,104.29,104.57,104.08,104.26,175493.0,93.5547,93.8059,93.3663,93.5278,175493.0
2018-07-24 09:50:00,104.26,104.86,103.5,103.88,163563.0,93.5278,94.066,92.846,93.1869,163563.0
2018-07-24 09:55:00,103.84,103.99,103.5,103.9,94756.0,93.151,93.2856,92.846,93.2049,94756.0
2018-07-24 10:00:00,103.8,103.8,102.86,103.03,157065.0,93.1151,93.1151,92.2719,92.4244,157065.0
2018-07-24 10:05:00,102.96,103.33,102.75,103.0,163239.0,92.3616,92.6935,92.1732,92.3975,163239.0
2018-07-24 10:10:00,103.05,103.44,102.92,103.33,119852.0,92.4424,92.7922,92.3257,92.6935,119852.0
2018-07-24 10:15:00,103.36,103.37,102.85,103.09,61532.0,92.7204,92.7294,92.2629,92.4782,61532.0
2018-07-24 10:20:00,103.08,103.09,102.9,102.93,64591.0,92.4693,92.4782,92.3078,92.3347,64591.0
2018-07-24 10:25:00,102.89,102.93,102.57,102.85,78903.0,92.2988,92.3347,92.0118,92.2629,78903.0
2018-07-24 10:30:00,102.81,103.09,102.7,103.05,68971.0,92.2271,92.4782,92.1284,92.4424,68971.0
2018-07-24 10:35:00,103.05,103.3,102.93,103.22,90100.0,92.4424,92.6666,92.3347,92.5949,90100.0
2018-07-24 10:40:00,103.27,104.0,103.21,103.68,106609.0,92.6397,93.2946,92.5859,93.0075,106609.0
2018-07-24 10:45:00,103.63,103.71,103.17,103.23,55264.0,92.9626,93.0344,92.55,92.6038,55264.0
2018-07-24 10:50:00,103.27,103.75,103.24,103.68,85152.0,92.6397,93.0703,92.6128,93.0075,85152.0
2018-07-24 10:55:00,103.61,103.99,103.59,103.99,38915.0,92.9447,93.2856,92.9268,93.2856,38915.0
2018-07-24 11:00:00,103.98,103.99,103.75,103.93,69267.0,93.2766,93.2856,93.0703,93.2318,69267.0
2018-07-24 11:05:00,103.89,103.98,103.79,103.88,27701.0,93.1959,93.2766,93.1062,93.1869,27701.0
2018-07-24 11:10:00,103.91,103.91,103.32,103.49,40016.0,93.2138,93.2138,92.6846,92.8371,40016.0
2018-07-24 11:15:00,103.5,103.8,103.5,103.72,20528.0,92.846,93.1151,92.846,93.0434,20528.0
2018-07-24 11:20:00,103.64,103.89,103.63,103.75,34320.0,92.9716,93.1959,92.9626,93.0703,34320.0
2018-07-24 11:25:00,103.75,103.88,103.64,103.88,36805.0,93.0703,93.1869,92.9716,93.1869,36805.0
2018-07-24 11:30:00,103.85,103.99,103.71,103.86,42050.0,93.16,93.2856,93.0344,93.169,42050.0
2018-07-24 11:35:00,103.86,104.0,103.81,103.95,66737.0,93.169,93.2946,93.1241,93.2497,66737.0
2018-07-24 11:40:00,103.95,104.52,103.94,104.3,97988.0,93.2497,93.761,93.2407,93.5637,97988.0
2018-07-24 11:45:00,104.3,104.66,104.12,104.2,47424.0,93.5637,93.8866,93.4022,93.474,47424.0
2018-07-24 11:50:00,104.16,104.3,104.01,104.19,31826.0,93.4381,93.5637,93.3035,93.465,31826.0
2018-07-24 11:55:00,104.21,104.3,104.04,104.18,14810.0,93.4829,93.5637,93.3304,93.456,14810.0
2018-07-24 12:00:00,104.16,104.3,103.92,103.98,93139.0,93.4381,93.5637,93.2228,93.2766,93139.0
2018-07-24 12:05:00,104.0,104.23,104.0,104.08,35170.0,93.2946,93.5009,93.2946,93.3663,35170.0
2018-07-24 12:10:00,104.17,104.17,103.87,103.93,86193.0,93.4471,93.4471,93.1779,93.2318,86193.0
2018-07-24 12:15:00,103.91,103.95,103.68,103.78,96740.0,93.2138,93.2497,93.0075,93.0972,96740.0
2018-07-24 12:20:00,103.74,103.87,103.59,103.69,25952.0,93.0613,93.1779,92.9268,93.0165,25952.0
2018-07-24 12:25:00,103.65,103.68,103.22,103.51,49194.0,92.9806,93.0075,92.5949,92.855,49194.0
2018-07-24 12:30:00,103.51,103.53,103.25,103.26,39998.0,92.855,92.8729,92.6218,92.6307,39998.0
2018-07-24 12:35:00,103.25,103.45,103.24,103.39,48800.0,92.6218,92.8012,92.6128,92.7474,48800.0
2018-07-24 12:40:00,103.37,103.37,102.97,103.24,58239.0,92.7294,92.7294,92.3706,92.6128,58239.0
2018-07-24 12:45:00,103.22,103.23,102.91,102.94,159805.0,92.5949,92.6038,92.3168,92.3437,159805.0
2018-07-24 12:50:00,103.0,103.0,102.7,102.93,20971.0,92.3975,92.3975,92.1284,92.3347,20971.0
2018-07-24 12:55:00,102.96,103.07,102.78,103.07,40667.0,92.3616,92.4603,92.2001,92.4603,40667.0
2018-07-24 13:00:00,103.02,103.02,102.36,102.47,130504.0,92.4154,92.4154,91.8234,91.9221,130504.0
2018-07-24 13:05:00,102.52,102.77,102.42,102.56,17758.0,91.9669,92.1912,91.8772,92.0028,17758.0
2018-07-24 13:10:00,102.55,102.61,102.13,102.21,38843.0,91.9938,92.0476,91.6171,91.6888,38843.0
2018-07-24 13:15:00,102.15,102.39,102.09,102.09,40660.0,91.635,91.8503,91.5812,91.5812,40660.0
2018-07-24 13:20:00,102.06,102.13,102.0,102.05,42332.0,91.5543,91.6171,91.5004,91.5453,42332.0
2018-07-24 13:25:00,102.03,102.13,102.0,102.05,31319.0,91.5273,91.6171,91.5004,91.5453,31319.0
2018-07-24 13:30:00,102.05,102.06,102.0,102.01,25849.0,91.5453,91.5543,91.5004,91.5094,25849.0
2018-07-24 13:35:00,102.02,102.05,101.76,101.91,132163.0,91.5184,91.5453,91.2851,91.4197,132163.0
2018-07-24 13:40:00,101.91,102.05,101.45,101.64,161062.0,91.4197,91.5453,91.007,91.1775,161062.0
2018-07-24 13:45:00,101.64,101.69,101.46,101.69,47254.0,91.1775,91.2223,91.016,91.2223,47254.0
2018-07-24 13:50:00,101.69,101.72,101.43,101.49,59403.0,91.2223,91.2493,90.9891,91.0429,59403.0
2018-07-24 13:55:00,101.46,101.48,100.99,101.43,143352.0,91.016,91.034,90.5944,90.9891,143352.0
2018-07-24 14:00:00,101.43,101.69,101.35,101.62,83307.0,90.9891,91.2223,90.9173,91.1595,83307.0
2018-07-24 14:05:00,101.62,101.91,101.58,101.6,59399.0,91.1595,91.4197,91.1237,91.1416,59399.0
2018-07-24 14:10:00,101.65,101.73,101.45,101.54,55987.0,91.1865,91.2582,91.007,91.0878,55987.0
2018-07-24 14:15:00,101.59,101.71,101.53,101.62,31642.0,91.1326,91.2403,91.0788,91.1595,31642.0
2018-07-24 14:20:00,101.66,101.67,101.43,101.54,87870.0,91.1954,91.2044,90.9891,91.0878,87870.0
2018-07-24 14:25:00,101.54,101.54,101.15,101.54,62530.0,91.0878,91.0878,90.7379,91.0878,62530.0
2018-07-24 14:30:00,101.55,101.83,101.51,101.59,90625.0,91.0968,91.3479,91.0609,91.1326,90625.0
2018-07-24 14:35:00,101.52,101.65,101.5,101.52,56212.0,91.0698,91.1865,91.0519,91.0698,56212.0
2018-07-24 14:40:00,101.52,101.67,101.48,101.48,30014.0,91.0698,91.2044,91.034,91.034,30014.0
2018-07-24 14:45:00,101.53,101.64,101.5,101.52,38613.0,91.0788,91.1775,91.0519,91.0698,38613.0
2018-07-24 14:50:00,101.54,101.54,101.2,101.39,88121.0,91.0878,91.0878,90.7828,90.9532,88121.0
2018-07-24 14:55:00,101.4,101.53,101.32,101.48,45615.0,90.9622,91.0788,90.8904,91.034,45615.0
2018-07-24 15:00:00,101.48,101.65,101.32,101.33,56073.0,91.034,91.1865,90.8904,90.8994,56073.0
2018-07-24 15:05:00,101.34,101.34,101.0,101.04,113901.0,90.9084,90.9084,90.6034,90.6393,113901.0
2018-07-24 15:10:00,101.02,101.07,100.31,100.61,144876.0,90.6213,90.6662,89.9844,90.2535,144876.0
2018-07-24 15:15:00,100.62,100.71,100.21,100.7,109365.0,90.2625,90.3432,89.8947,90.3343,109365.0
2018-07-24 15:20:00,100.7,100.82,100.6,100.66,74127.0,90.3343,90.4419,90.2445,90.2984,74127.0
2018-07-24 15:25:00,100.65,100.98,100.54,100.9,73606.0,90.2894,90.5854,90.1907,90.5137,73606.0
2018-07-24 15:30:00,100.88,101.17,100.81,101.12,120468.0,90.4957,90.7559,90.4329,90.711,120468.0
2018-07-24 15:35:00,101.1,101.38,101.0,101.09,114045.0,90.6931,90.9443,90.6034,90.6841,114045.0
2018-07-24 15:40:00,101.12,101.38,101.05,101.38,132431.0,90.711,90.9443,90.6482,90.9443,132431.0
2018-07-24 15:45:00,101.38,101.38,101.08,101.1,119667.0,90.9443,90.9443,90.6751,90.6931,119667.0
2018-07-24 15:50:00,101.1,101.22,101.07,101.12,191331.0,90.6931,90.8007,90.6662,90.711,191331.0
2018-07-24 15:55:00,101.16,101.24,100.65,100.66,258768.0,90.7469,90.8187,90.2894,90.2984,258768.0
2018-07-25 09:30:00,97.96,98.38,97.5,98.08,466221.0,87.8763,88.2531,87.4637,87.9839,466221.0
2018-07-25 09:35:00,98.08,98.36,97.5,98.19,432036.0,87.9839,88.2351,87.4637,88.0826,432036.0
2018-07-25 09:40:00,98.2,100.91,98.17,98.89,419617.0,88.0916,90.5226,88.0647,88.7106,419617.0
2018-07-25 09:45:00,98.86,99.21,98.23,98.52,278176.0,88.6837,88.9976,88.1185,88.3787,278176.0
2018-07-25 09:50:00,98.52,98.72,98.12,98.42,270173.0,88.3787,88.5581,88.0198,88.2889,270173.0
2018-07-25 09:55:00,98.45,98.5,97.98,98.1,195256.0,88.3159,88.3607,87.8942,88.0019,195256.0
2018-07-25 10:00:00,98.19,98.22,97.92,98.12,243608.0,88.0826,88.1095,87.8404,88.0198,243608.0
2018-07-25 10:05:00,98.17,98.73,98.1,98.44,130631.0,88.0647,88.567,88.0019,88.3069,130631.0
2018-07-25 10:10:00,98.49,98.55,98.13,98.45,90211.0,88.3517,88.4056,88.0288,88.3159,90211.0
2018-07-25 10:15:00,98.37,98.8,98.23,98.57,95118.0,88.2441,88.6298,88.1185,88.4235,95118.0
2018-07-25 10:20:00,98.65,99.0,98.47,98.9,81307.0,88.4953,88.8092,88.3338,88.7195,81307.0
2018-07-25 10:25:00,98.95,99.55,98.82,99.55,74162.0,88.7644,89.3026,88.6478,89.3026,74162.0
2018-07-25 10:30:00,99.53,100.0,99.4,99.8,334250.0,89.2847,89.7063,89.1681,89.5269,334250.0
2018-07-25 10:35:00,99.8,100.0,99.43,99.96,141336.0,89.5269,89.7063,89.195,89.6704,141336.0
2018-07-25 10:40:00,99.96,100.07,99.68,99.75,73365.0,89.6704,89.7691,89.4192,89.482,73365.0
2018-07-25 10:45:00,99.75,100.01,99.53,99.85,325356.0,89.482,89.7153,89.2847,89.5717,325356.0
2018-07-25 10:50:00,99.84,99.89,99.7,99.77,51468.0,89.5628,89.6076,89.4372,89.5,51468.0
2018-07-25 10:55:00,99.76,99.89,99.59,99.59,144731.0,89.491,89.6076,89.3385,89.3385,144731.0
2018-07-25 11:00:00,99.61,99.62,98.26,98.32,158112.0,89.3565,89.3654,88.1454,88.1992,158112.0
2018-07-25 11:05:00,98.33,98.33,98.0,98.09,166996.0,88.2082,88.2082,87.9122,87.9929,166996.0
2018-07-25 11:10:00,98.09,98.3,98.0,98.29,68484.0,87.9929,88.1813,87.9122,88.1723,68484.0
2018-07-25 11:15:00,98.24,98.65,98.02,98.47,68311.0,88.1275,88.4953,87.9301,88.3338,68311.0
2018-07-25 11:20:00,98.42,98.98,98.32,98.75,59578.0,88.2889,88.7913,88.1992,88.585,59578.0
2018-07-25 11:25:00,98.77,98.9,98.5,98.5,49454.0,88.6029,88.7195,88.3607,88.3607,49454.0
2018-07-25 11:30:00,98.5,98.64,98.38,98.49,30883.0,88.3607,88.4863,88.2531,88.3517,30883.0
2018-07-25 11:35:00,98.5,98.8,98.41,98.79,24159.0,88.3607,88.6298,88.28,88.6209,24159.0
2018-07-25 11:40:00,98.78,99.12,98.66,99.0,75639.0,88.6119,88.9169,88.5042,88.8092,75639.0
2018-07-25 11:45:00,99.02,99.06,98.52,98.68,50495.0,88.8272,88.8631,88.3787,88.5222,50495.0
2018-07-25 11:50:00,98.69,98.99,98.42,98.78,54338.0,88.5312,88.8003,88.2889,88.6119,54338.0
2018-07-25 11:55:00,98.79,98.88,98.63,98.65,32745.0,88.6209,88.7016,88.4773,88.4953,32745.0
2018-07-25 12:00:00,98.67,98.7,98.5,98.59,20930.0,88.5132,88.5401,88.3607,88.4414,20930.0
2018-07-25 12:05:00,98.59,98.6,98.2,98.25,50586.0,88.4414,88.4504,88.0916,88.1364,50586.0
2018-07-25 12:10:00,98.26,98.52,98.0,98.34,215029.0,88.1454,88.3787,87.9122,88.2172,215029.0
2018-07-25 12:15:00,98.33,98.49,98.21,98.28,77061.0,88.2082,88.3517,88.1006,88.1634,77061.0
2018-07-25 12:20:00,98.27,98.42,98.23,98.36,46787.0,88.1544,88.2889,88.1185,88.2351,46787.0
2018-07-25 12:25:00,98.38,98.38,98.15,98.23,58936.0,88.2531,88.2531,88.0467,88.1185,58936.0
2018-07-25 12:30:00,98.24,98.32,98.16,98.31,62411.0,88.1275,88.1992,88.0557,88.1903,62411.0
2018-07-25 12:35:00,98.35,98.73,98.24,98.69,43969.0,88.2262,88.567,88.1275,88.5312,43969.0
2018-07-25 12:40:00,98.7,99.0,98.47,98.88,82319.0,88.5401,88.8092,88.3338,88.7016,82319.0
2018-07-25 12:45:00,98.84,98.98,98.77,98.91,64097.0,88.6657,88.7913,88.6029,88.7285,64097.0
2018-07-25 12:50:00,98.94,99.0,98.54,98.55,48707.0,88.7554,88.8092,88.3966,88.4056,48707.0
2018-07-25 12:55:00,98.55,98.65,98.25,98.26,72415.0,88.4056,88.4953,88.1364,88.1454,72415.0
2018-07-25 13:00:00,98.25,98.52,98.17,98.4,45245.0,88.1364,88.3787,88.0647,88.271,45245.0
2018-07-25 13:05:00,98.43,98.56,98.34,98.53,27098.0,88.2979,88.4145,88.2172,88.3876,27098.0
2018-07-25 13:10:00,98.47,98.71,98.46,98.55,20460.0,88.3338,88.5491,88.3248,88.4056,20460.0
2018-07-25 13:15:00,98.57,98.62,98.38,98.44,46841.0,88.4235,88.4684,88.2531,88.3069,46841.0
2018-07-25 13:20:00,98.42,98.45,98.1,98.14,34294.0,88.2889,88.3159,88.0019,88.0378,34294.0
2018-07-25 13:25:00,98.19,98.19,98.0,98.16,102021.0,88.0826,88.0826,87.9122,88.0557,102021.0
2018-07-25 13:30:00,98.16,98.47,98.15,98.45,38270.0,88.0557,88.3338,88.0467,88.3159,38270.0
2018-07-25 13:35:00,98.46,98.69,98.4,98.67,34826.0,88.3248,88.5312,88.271,88.5132,34826.0
2018-07-25 13:40:00,98.69,98.77,98.5,98.65,33231.0,88.5312,88.6029,88.3607,88.4953,33231.0
2018-07-25 13:45:00,98.65,98.67,98.55,98.63,29000.0,88.4953,88.5132,88.4056,88.4773,29000.0
2018-07-25 13:50:00,98.62,98.65,98.43,98.53,53851.0,88.4684,88.4953,88.2979,88.3876,53851.0
2018-07-25 13:55:00,98.53,98.59,98.41,98.55,51990.0,88.3876,88.4414,88.28,88.4056,51990.0
2018-07-25 14:00:00,98.55,98.89,98.52,98.82,34432.0,88.4056,88.7106,88.3787,88.6478,34432.0
2018-07-25 14:05:00,98.84,99.0,98.66,98.98,58059.0,88.6657,88.8092,88.5042,88.7913,58059.0
2018-07-25 14:10:00,98.97,99.51,98.89,99.27,121525.0,88.7823,89.2667,88.7106,89.0515,121525.0
2018-07-25 14:15:00,99.27,99.44,99.15,99.44,68081.0,89.0515,89.204,88.9438,89.204,68081.0
2018-07-25 14:20:00,99.45,99.69,99.33,99.63,128091.0,89.2129,89.4282,89.1053,89.3744,128091.0
2018-07-25 14:25:00,99.67,100.01,99.6,99.98,126969.0,89.4103,89.7153,89.3475,89.6884,126969.0
2018-07-25 14:30:00,99.98,99.98,99.62,99.74,48719.0,89.6884,89.6884,89.3654,89.4731,48719.0
2018-07-25 14:35:00,99.75,100.0,99.57,99.6,510533.0,89.482,89.7063,89.3206,89.3475,510533.0
2018-07-25 14:40:00,99.6,99.89,99.06,99.06,274111.0,89.3475,89.6076,88.8631,88.8631,274111.0
2018-07-25 14:45:00,99.09,99.55,97.95,98.21,952112.0,88.89,89.3026,87.8673,88.1006,952112.0
2018-07-25 14:50:00,98.21,98.28,97.15,97.8,607056.0,88.1006,88.1634,87.1497,87.7328,607056.0
2018-07-25 14:55:00,97.75,98.05,97.69,97.9,307529.0,87.6879,87.957,87.6341,87.8225,307529.0
2018-07-25 15:00:00,97.86,98.43,97.76,98.01,308108.0,87.7866,88.2979,87.6969,87.9212,308108.0
2018-07-25 15:05:00,98.04,98.14,97.6,97.9,152856.0,87.9481,88.0378,87.5534,87.8225,152856.0
2018-07-25 15:10:00,97.76,97.87,97.3,97.39,129609.0,87.6969,87.7956,87.2842,87.365,129609.0
2018-07-25 15:15:00,97.43,97.65,97.07,97.36,228609.0,87.4009,87.5982,87.0779,87.3381,228609.0
2018-07-25 15:20:00,97.29,97.36,96.51,96.6,331120.0,87.2753,87.3381,86.5756,86.6563,331120.0
2018-07-25 15:25:00,96.59,96.66,95.82,95.97,471823.0,86.6473,86.7101,85.9566,86.0911,471823.0
2018-07-25 15:30:00,95.91,96.04,95.49,95.9,473925.0,86.0373,86.1539,85.6606,86.0283,473925.0
2018-07-25 15:35:00,95.87,95.88,95.31,95.33,430847.0,86.0014,86.0104,85.4991,85.517,430847.0
2018-07-25 15:40:00,95.38,95.89,94.91,95.25,691374.0,85.5619,86.0194,85.1403,85.4453,691374.0
2018-07-25 15:45:00,95.25,96.62,95.16,96.45,630024.0,85.4453,86.6742,85.3645,86.5217,630024.0
2018-07-25 15:50:00,96.45,97.29,96.44,96.89,738477.0,86.5217,87.2753,86.5128,86.9164,738477.0
2018-07-25 15:55:00,96.91,99.05,95.7,98.35,1655316.0,86.9344,88.8541,85.8489,88.2262,1655316.0
2018-07-26 09:30:00,91.84,92.98,91.5,92.11,1640336.0,82.3863,83.4089,82.0813,82.6285,1640336.0
2018-07-26 09:35:00,92.11,93.25,91.76,93.12,1282441.0,82.6285,83.6511,82.3145,83.5345,1282441.0
2018-07-26 09:40:00,93.18,94.08,92.78,92.98,1261300.0,83.5883,84.3957,83.2295,83.4089,1261300.0
2018-07-26 09:45:00,92.98,93.59,92.78,93.25,942835.0,83.4089,83.9561,83.2295,83.6511,942835.0
2018-07-26 09:50:00,93.28,93.28,91.78,92.01,1232524.0,83.678,83.678,82.3324,82.5388,1232524.0
2018-07-26 09:55:00,92.0,92.96,91.96,92.26,759845.0,82.5298,83.391,82.4939,82.763,759845.0
2018-07-26 10:00:00,92.31,92.45,91.99,92.0,609565.0,82.8079,82.9335,82.5208,82.5298,609565.0
2018-07-26 10:05:00,92.0,92.35,91.94,92.07,388878.0,82.5298,82.8438,82.476,82.5926,388878.0
2018-07-26 10:10:00,92.06,92.33,91.75,91.75,775242.0,82.5836,82.8258,82.3055,82.3055,775242.0
2018-07-26 10:15:00,91.75,92.07,91.73,91.88,448472.0,82.3055,82.5926,82.2876,82.4222,448472.0
2018-07-26 10:20:00,91.86,91.88,90.99,91.02,746783.0,82.4042,82.4222,81.6238,81.6507,746783.0
2018-07-26 10:25:00,91.02,91.88,90.25,91.46,1197810.0,81.6507,82.4222,80.9599,82.0454,1197810.0
2018-07-26 10:30:00,91.45,91.54,91.3,91.45,723719.0,82.0364,82.1172,81.9019,82.0364,723719.0
2018-07-26 10:35:00,91.46,91.5,91.0,91.0,574515.0,82.0454,82.0813,81.6327,81.6327,574515.0
2018-07-26 10:40:00,91.0,91.4,90.85,91.25,675429.0,81.6327,81.9916,81.4982,81.857,675429.0
2018-07-26 10:45:00,91.26,91.48,90.79,91.06,432564.0,81.866,82.0633,81.4444,81.6866,432564.0
2018-07-26 10:50:00,91.1,91.36,90.89,90.93,487921.0,81.7224,81.9557,81.5341,81.5699,487921.0
2018-07-26 10:55:00,90.95,91.08,90.87,90.9,212395.0,81.5879,81.7045,81.5161,81.543,212395.0
2018-07-26 11:00:00,90.94,91.06,90.63,90.68,557743.0,81.5789,81.6866,81.3008,81.3457,557743.0
2018-07-26 11:05:00,90.7,90.83,90.48,90.51,487521.0,81.3636,81.4802,81.1663,81.1932,487521.0
2018-07-26 11:10:00,90.54,91.04,90.51,90.75,351082.0,81.2201,81.6686,81.1932,81.4085,351082.0
2018-07-26 11:15:00,90.75,90.92,90.5,90.61,493175.0,81.4085,81.561,81.1842,81.2829,493175.0
2018-07-26 11:20:00,90.62,90.92,90.61,90.65,240962.0,81.2919,81.561,81.2829,81.3188,240962.0
2018-07-26 11:25:00,90.62,90.75,90.62,90.68,219045.0,81.2919,81.4085,81.2919,81.3457,219045.0
2018-07-26 11:30:00,90.67,91.19,90.67,90.95,469123.0,81.3367,81.8032,81.3367,81.5879,469123.0
2018-07-26 11:35:00,90.97,91.56,90.94,91.51,396623.0,81.6058,82.1351,81.5789,82.0902,396623.0
2018-07-26 11:40:00,91.52,92.0,91.47,91.93,586428.0,82.0992,82.5298,82.0544,82.467,586428.0
2018-07-26 11:45:00,91.9,92.01,91.83,91.87,351882.0,82.4401,82.5388,82.3773,82.4132,351882.0
2018-07-26 11:50:00,91.87,92.0,91.79,91.82,530036.0,82.4132,82.5298,82.3414,82.3683,530036.0
2018-07-26 11:55:00,91.83,92.41,91.72,92.33,390002.0,82.3773,82.8976,82.2786,82.8258,390002.0
2018-07-26 12:00:00,92.38,93.0,92.33,92.95,437242.0,82.8707,83.4269,82.8258,83.382,437242.0
2018-07-26 12:05:00,92.95,93.0,92.07,92.32,353211.0,83.382,83.4269,82.5926,82.8169,353211.0
2018-07-26 12:10:00,92.35,92.41,92.21,92.33,181532.0,82.8438,82.8976,82.7182,82.8258,181532.0
2018-07-26 12:15:00,92.33,93.0,92.25,92.75,368219.0,82.8258,83.4269,82.7541,83.2026,368219.0
2018-07-26 12:20:00,92.75,92.78,92.37,92.51,299936.0,83.2026,83.2295,82.8617,82.9873,299936.0
2018-07-26 12:25:00,92.49,92.66,92.12,92.62,146753.0,82.9694,83.1219,82.6375,83.086,146753.0
2018-07-26 12:30:00,92.62,92.78,92.24,92.53,194469.0,83.086,83.2295,82.7451,83.0052,194469.0
2018-07-26 12:35:00,92.56,92.86,92.55,92.57,177153.0,83.0322,83.3013,83.0232,83.0411,177153.0
2018-07-26 12:40:00,92.59,92.64,92.35,92.6,67829.0,83.0591,83.1039,82.8438,83.068,67829.0
2018-07-26 12:45:00,92.62,93.07,92.61,92.9,409669.0,83.086,83.4897,83.077,83.3372,409669.0
2018-07-26 12:50:00,92.9,92.93,92.48,92.62,187670.0,83.3372,83.3641,82.9604,83.086,187670.0
2018-07-26 12:55:00,92.63,92.86,92.57,92.67,167079.0,83.095,83.3013,83.0411,83.1308,167079.0
2018-07-26 13:00:00,92.66,92.68,92.15,92.16,232811.0,83.1219,83.1398,82.6644,82.6733,232811.0
2018-07-26 13:05:00,92.17,92.33,92.15,92.25,143055.0,82.6823,82.8258,82.6644,82.7541,143055.0
2018-07-26 13:10:00,92.25,92.62,92.25,92.34,119057.0,82.7541,83.086,82.7541,82.8348,119057.0
2018-07-26 13:15:00,92.33,92.37,92.05,92.05,118106.0,82.8258,82.8617,82.5747,82.5747,118106.0
2018-07-26 13:20:00,92.06,92.11,91.92,92.09,170230.0,82.5836,82.6285,82.458,82.6105,170230.0
2018-07-26 13:25:00,92.09,92.35,91.92,91.93,215067.0,82.6105,82.8438,82.458,82.467,215067.0
2018-07-26 13:30:00,91.94,91.94,91.31,91.72,347316.0,82.476,82.476,81.9108,82.2786,347316.0
2018-07-26 13:35:00,91.71,92.06,91.7,92.05,88061.0,82.2697,82.5836,82.2607,82.5747,88061.0
2018-07-26 13:40:00,92.05,92.2,91.99,92.2,222692.0,82.5747,82.7092,82.5208,82.7092,222692.0
2018-07-26 13:45:00,92.19,92.52,92.01,92.13,139838.0,82.7002,82.9963,82.5388,82.6464,139838.0
2018-07-26 13:50:00,92.13,92.69,92.03,92.59,539888.0,82.6464,83.1488,82.5567,83.0591,539888.0
2018-07-26 13:55:00,92.59,92.97,92.54,92.85,328029.0,83.0591,83.4,83.0142,83.2923,328029.0
2018-07-26 14:00:00,92.84,93.01,92.81,93.0,324365.0,83.2833,83.4358,83.2564,83.4269,324365.0
2018-07-26 14:05:00,93.0,93.39,92.77,93.23,658516.0,83.4269,83.7767,83.2205,83.6332,658516.0
2018-07-26 14:10:00,93.23,93.51,93.04,93.5,532155.0,83.6332,83.8844,83.4627,83.8754,532155.0
2018-07-26 14:15:00,93.5,93.5,93.29,93.39,335686.0,83.8754,83.8754,83.687,83.7767,335686.0
2018-07-26 14:20:00,93.4,93.55,93.0,93.48,214128.0,83.7857,83.9203,83.4269,83.8575,214128.0
2018-07-26 14:25:00,93.48,93.75,93.36,93.71,220902.0,83.8575,84.0997,83.7498,84.0638,220902.0
2018-07-26 14:30:00,93.72,93.77,93.5,93.67,165196.0,84.0728,84.1176,83.8754,84.0279,165196.0
2018-07-26 14:35:00,93.67,93.74,93.47,93.5,156268.0,84.0279,84.0907,83.8485,83.8754,156268.0
2018-07-26 14:40:00,93.51,93.55,92.82,93.11,342808.0,83.8844,83.9203,83.2654,83.5255,342808.0
2018-07-26 14:45:00,93.12,93.25,92.95,93.14,222167.0,83.5345,83.6511,83.382,83.5525,222167.0
2018-07-26 14:50:00,93.18,93.42,93.09,93.35,163574.0,83.5883,83.8036,83.5076,83.7408,163574.0
2018-07-26 14:55:00,93.36,93.63,93.12,93.15,342267.0,83.7498,83.992,83.5345,83.5614,342267.0
2018-07-26 15:00:00,93.14,93.29,92.82,92.83,220941.0,83.5525,83.687,83.2654,83.2744,220941.0
2018-07-26 15:05:00,92.82,93.0,92.65,92.85,459921.0,83.2654,83.4269,83.1129,83.2923,459921.0
2018-07-26 15:10:00,92.8,93.03,92.78,92.91,185661.0,83.2475,83.4538,83.2295,83.3461,185661.0
2018-07-26 15:15:00,92.88,93.0,92.8,92.95,260053.0,83.3192,83.4269,83.2475,83.382,260053.0
2018-07-26 15:20:00,92.95,92.97,92.51,92.57,295595.0,83.382,83.4,82.9873,83.0411,295595.0
2018-07-26 15:25:00,92.55,92.7,92.38,92.68,312575.0,83.0232,83.1577,82.8707,83.1398,312575.0
2018-07-26 15:30:00,92.67,92.88,92.46,92.88,306606.0,83.1308,83.3192,82.9425,83.3192,306606.0
2018-07-26 15:35:00,92.84,92.86,92.39,92.76,338121.0,83.2833,83.3013,82.8797,83.2116,338121.0
2018-07-26 15:40:00,92.75,92.79,92.12,92.68,425455.0,83.2026,83.2385,82.6375,83.1398,425455.0
2018-07-26 15:45:00,92.67,93.0,92.43,93.0,457945.0,83.1308,83.4269,82.9155,83.4269,457945.0
2018-07-26 15:50:00,93.0,93.04,92.89,92.93,410308.0,83.4269,83.4627,83.3282,83.3641,410308.0
2018-07-26 15:55:00,92.92,92.98,92.38,92.78,726310.0,83.3551,83.4089,82.8707,83.2295,726310.0
2018-07-27 09:30:00,94.0,94.54,93.9,94.36,1758452.0,84.3239,84.8083,84.2342,84.6469,1758452.0
2018-07-27 09:35:00,94.37,94.78,93.7,94.78,537049.0,84.6558,85.0236,84.0548,85.0236,537049.0
2018-07-27 09:40:00,94.78,94.78,94.2,94.25,844581.0,85.0236,85.0236,84.5033,84.5482,844581.0
2018-07-27 09:45:00,94.27,94.34,93.99,94.09,502922.0,84.5661,84.6289,84.315,84.4047,502922.0
2018-07-27 09:50:00,94.09,94.78,94.09,94.78,474122.0,84.4047,85.0236,84.4047,85.0236,474122.0
2018-07-27 09:55:00,94.78,94.99,94.68,94.95,289404.0,85.0236,85.212,84.9339,85.1761,289404.0
2018-07-27 10:00:00,94.95,95.05,94.87,95.02,562675.0,85.1761,85.2658,85.1044,85.2389,562675.0
2018-07-27 10:05:00,95.02,95.09,94.84,95.08,461590.0,85.2389,85.3017,85.0775,85.2928,461590.0
2018-07-27 10:10:00,95.08,95.49,95.02,95.04,508751.0,85.2928,85.6606,85.2389,85.2569,508751.0
2018-07-27 10:15:00,95.01,95.72,94.85,95.7,420504.0,85.23,85.8669,85.0864,85.8489,420504.0
2018-07-27 10:20:00,95.7,96.15,95.66,95.96,826196.0,85.8489,86.2526,85.8131,86.0822,826196.0
2018-07-27 10:25:00,95.99,96.0,95.51,95.94,354851.0,86.1091,86.1181,85.6785,86.0642,354851.0
2018-07-27 10:30:00,95.95,96.08,95.88,95.99,705611.0,86.0732,86.1898,86.0104,86.1091,705611.0
2018-07-27 10:35:00,95.98,96.03,95.96,95.98,494337.0,86.1001,86.145,86.0822,86.1001,494337.0
2018-07-27 10:40:00,95.99,96.38,95.96,96.18,532386.0,86.1091,86.4589,86.0822,86.2795,532386.0
2018-07-27 10:45:00,96.19,96.2,95.82,96.04,245347.0,86.2885,86.2975,85.9566,86.1539,245347.0
2018-07-27 10:50:00,96.04,96.3,95.87,96.09,162337.0,86.1539,86.3872,86.0014,86.1988,162337.0
2018-07-27 10:55:00,96.11,96.4,96.07,96.4,123035.0,86.2167,86.4769,86.1808,86.4769,123035.0
2018-07-27 11:00:00,96.37,96.49,96.29,96.49,218944.0,86.45,86.5576,86.3782,86.5576,218944.0
2018-07-27 11:05:00,96.48,96.57,96.25,96.53,246256.0,86.5486,86.6294,86.3423,86.5935,246256.0
2018-07-27 11:10:00,96.49,96.54,95.75,95.88,338564.0,86.5576,86.6025,85.8938,86.0104,338564.0
2018-07-27 11:15:00,95.91,96.01,95.55,95.78,298648.0,86.0373,86.127,85.7144,85.9207,298648.0
2018-07-27 11:20:00,95.77,95.84,95.51,95.7,128062.0,85.9117,85.9745,85.6785,85.8489,128062.0
2018-07-27 11:25:00,95.65,95.77,95.36,95.4,124410.0,85.8041,85.9117,85.5439,85.5798,124410.0
2018-07-27 11:30:00,95.42,95.96,95.4,95.96,88209.0,85.5978,86.0822,85.5798,86.0822,88209.0
2018-07-27 11:35:00,95.97,95.98,95.76,95.79,83274.0,86.0911,86.1001,85.9028,85.9297,83274.0
2018-07-27 11:40:00,95.79,95.93,95.52,95.58,95853.0,85.9297,86.0553,85.6875,85.7413,95853.0
2018-07-27 11:45:00,95.61,95.72,95.41,95.6,111606.0,85.7682,85.8669,85.5888,85.7592,111606.0
2018-07-27 11:50:00,95.6,95.87,95.51,95.81,109344.0,85.7592,86.0014,85.6785,85.9476,109344.0
2018-07-27 11:55:00,95.82,95.88,95.52,95.53,142283.0,85.9566,86.0104,85.6875,85.6964,142283.0
2018-07-27 12:00:00,95.53,95.81,95.49,95.73,100208.0,85.6964,85.9476,85.6606,85.8758,100208.0
2018-07-27 12:05:00,95.71,95.75,95.36,95.4,108692.0,85.8579,85.8938,85.5439,85.5798,108692.0
2018-07-27 12:10:00,95.44,95.61,95.3,95.37,110138.0,85.6157,85.7682,85.4901,85.5529,110138.0
2018-07-27 12:15:00,95.36,95.74,95.31,95.57,81418.0,85.5439,85.8848,85.4991,85.7323,81418.0
2018-07-27 12:20:00,95.57,95.63,95.33,95.36,76184.0,85.7323,85.7861,85.517,85.5439,76184.0
2018-07-27 12:25:00,95.39,95.42,95.0,95.14,184265.0,85.5708,85.5978,85.221,85.3466,184265.0
2018-07-27 12:30:00,95.14,95.19,94.89,94.9,230410.0,85.3466,85.3914,85.1223,85.1313,230410.0
2018-07-27 12:35:00,94.91,95.0,94.85,94.89,107610.0,85.1403,85.221,85.0864,85.1223,107610.0
2018-07-27 12:40:00,94.89,94.9,94.8,94.81,71828.0,85.1223,85.1313,85.0416,85.0506,71828.0
2018-07-27 12:45:00,94.8,94.9,94.6,94.7,78247.0,85.0416,85.1313,84.8622,84.9519,78247.0
2018-07-27 12:50:00,94.7,94.82,94.68,94.75,41739.0,84.9519,85.0595,84.9339,84.9967,41739.0
2018-07-27 12:55:00,94.75,94.81,94.52,94.52,90579.0,84.9967,85.0506,84.7904,84.7904,90579.0
2018-07-27 13:00:00,94.52,94.52,94.21,94.42,180595.0,84.7904,84.7904,84.5123,84.7007,180595.0
2018-07-27 13:05:00,94.44,94.53,94.4,94.47,108363.0,84.7186,84.7994,84.6828,84.7455,108363.0
2018-07-27 13:10:00,94.47,94.55,94.41,94.47,83658.0,84.7455,84.8173,84.6917,84.7455,83658.0
2018-07-27 13:15:00,94.49,94.75,94.47,94.73,52862.0,84.7635,84.9967,84.7455,84.9788,52862.0
2018-07-27 13:20:00,94.73,94.77,94.47,94.51,68617.0,84.9788,85.0147,84.7455,84.7814,68617.0
2018-07-27 13:25:00,94.51,94.65,94.47,94.52,48894.0,84.7814,84.907,84.7455,84.7904,48894.0
2018-07-27 13:30:00,94.51,94.66,94.48,94.59,44214.0,84.7814,84.916,84.7545,84.8532,44214.0
2018-07-27 13:35:00,94.59,94.74,94.59,94.64,54378.0,84.8532,84.9878,84.8532,84.898,54378.0
2018-07-27 13:40:00,94.65,94.68,94.52,94.59,55537.0,84.907,84.9339,84.7904,84.8532,55537.0
2018-07-27 13:45:00,94.59,94.77,94.55,94.65,78940.0,84.8532,85.0147,84.8173,84.907,78940.0
2018-07-27 13:50:00,94.65,94.75,94.27,94.29,138773.0,84.907,84.9967,84.5661,84.5841,138773.0
2018-07-27 13:55:00,94.3,94.49,94.14,94.25,126950.0,84.593,84.7635,84.4495,84.5482,126950.0
2018-07-27 14:00:00,94.22,94.26,93.98,94.09,124914.0,84.5213,84.5572,84.306,84.4047,124914.0
2018-07-27 14:05:00,94.08,94.11,94.0,94.0,90023.0,84.3957,84.4226,84.3239,84.3239,90023.0
2018-07-27 14:10:00,94.0,94.06,93.67,93.95,154823.0,84.3239,84.3778,84.0279,84.2791,154823.0
2018-07-27 14:15:00,93.93,94.19,93.8,94.16,107701.0,84.2611,84.4944,84.1445,84.4675,107701.0
2018-07-27 14:20:00,94.1,94.14,93.98,94.0,177503.0,84.4136,84.4495,84.306,84.3239,177503.0
2018-07-27 14:25:00,94.0,94.03,93.83,93.89,75559.0,84.3239,84.3508,84.1714,84.2253,75559.0
2018-07-27 14:30:00,93.88,94.0,93.81,93.99,121046.0,84.2163,84.3239,84.1535,84.315,121046.0
2018-07-27 14:35:00,94.0,94.05,93.98,94.01,89493.0,84.3239,84.3688,84.306,84.3329,89493.0
2018-07-27 14:40:00,94.01,94.07,93.91,94.02,72129.0,84.3329,84.3867,84.2432,84.3419,72129.0
2018-07-27 14:45:00,94.02,94.05,93.98,94.0,101659.0,84.3419,84.3688,84.306,84.3239,101659.0
2018-07-27 14:50:00,94.0,94.01,93.85,94.0,46993.0,84.3239,84.3329,84.1894,84.3239,46993.0
2018-07-27 14:55:00,94.0,94.07,93.94,94.0,67062.0,84.3239,84.3867,84.2701,84.3239,67062.0
2018-07-27 15:00:00,94.0,94.07,93.98,93.99,104636.0,84.3239,84.3867,84.306,84.315,104636.0
2018-07-27 15:05:00,93.98,94.04,93.92,94.01,189453.0,84.306,84.3598,84.2522,84.3329,189453.0
2018-07-27 15:10:00,94.01,94.23,94.0,94.18,92322.0,84.3329,84.5303,84.3239,84.4854,92322.0
2018-07-27 15:15:00,94.18,94.51,94.17,94.47,150063.0,84.4854,84.7814,84.4764,84.7455,150063.0
2018-07-27 15:20:00,94.47,94.57,94.27,94.42,104420.0,84.7455,84.8353,84.5661,84.7007,104420.0
2018-07-27 15:25:00,94.45,94.85,94.36,94.74,156294.0,84.7276,85.0864,84.6469,84.9878,156294.0
2018-07-27 15:30:00,94.74,94.97,94.57,94.88,275538.0,84.9878,85.1941,84.8353,85.1133,275538.0
2018-07-27 15:35:00,94.86,95.03,94.83,94.98,226970.0,85.0954,85.2479,85.0685,85.2031,226970.0
2018-07-27 15:40:00,94.99,95.15,94.9,95.01,298945.0,85.212,85.3556,85.1313,85.23,298945.0
2018-07-27 15:45:00,95.0,95.1,94.95,95.01,278268.0,85.221,85.3107,85.1761,85.23,278268.0
2018-07-27 15:50:00,95.0,95.02,94.84,94.94,482455.0,85.221,85.2389,85.0775,85.1672,482455.0
2018-07-27 15:55:00,94.95,95.04,94.94,94.98,642497.0,85.1761,85.2569,85.1672,85.2031,642497.0
2018-07-30 09:30:00,95.16,95.35,95.03,95.12,231261.0,85.3645,85.535,85.2479,85.3286,231261.0
2018-07-30 09:35:00,95.12,95.3,95.1,95.15,273546.0,85.3286,85.4901,85.3107,85.3556,273546.0
2018-07-30 09:40:00,95.14,95.2,94.85,94.85,292815.0,85.3466,85.4004,85.0864,85.0864,292815.0
2018-07-30 09:45:00,94.85,95.08,94.85,95.0,200196.0,85.0864,85.2928,85.0864,85.221,200196.0
2018-07-30 09:50:00,94.99,95.01,94.69,94.82,237306.0,85.212,85.23,84.9429,85.0595,237306.0
2018-07-30 09:55:00,94.81,94.91,94.44,94.69,181630.0,85.0506,85.1403,84.7186,84.9429,181630.0
2018-07-30 10:00:00,94.67,94.82,94.57,94.73,133487.0,84.925,85.0595,84.8353,84.9788,133487.0
2018-07-30 10:05:00,94.73,94.88,94.6,94.87,178201.0,84.9788,85.1133,84.8622,85.1044,178201.0
2018-07-30 10:10:00,94.85,94.96,94.85,94.91,88535.0,85.0864,85.1851,85.0864,85.1403,88535.0
2018-07-30 10:15:00,94.91,94.92,94.66,94.72,201334.0,85.1403,85.1492,84.916,84.9698,201334.0
2018-07-30 10:20:00,94.74,94.74,94.38,94.42,120100.0,84.9878,84.9878,84.6648,84.7007,120100.0
2018-07-30 10:25:00,94.4,94.46,94.23,94.4,108707.0,84.6828,84.7366,84.5303,84.6828,108707.0
2018-07-30 10:30:00,94.4,94.5,94.27,94.47,57228.0,84.6828,84.7725,84.5661,84.7455,57228.0
2018-07-30 10:35:00,94.5,94.72,94.46,94.65,86367.0,84.7725,84.9698,84.7366,84.907,86367.0
2018-07-30 10:40:00,94.67,94.7,94.63,94.7,132592.0,84.925,84.9519,84.8891,84.9519,132592.0
2018-07-30 10:45:00,94.7,94.72,94.64,94.69,142521.0,84.9519,84.9698,84.898,84.9429,142521.0
2018-07-30 10:50:00,94.69,94.87,94.69,94.7,282683.0,84.9429,85.1044,84.9429,84.9519,282683.0
2018-07-30 10:55:00,94.7,94.91,94.69,94.91,73013.0,84.9519,85.1403,84.9429,85.1403,73013.0
2018-07-30 11:00:00,94.9,94.91,94.68,94.7,181093.0,85.1313,85.1403,84.9339,84.9519,181093.0
2018-07-30 11:05:00,94.7,94.81,94.69,94.7,138916.0,84.9519,85.0506,84.9429,84.9519,138916.0
2018-07-30 11:10:00,94.7,94.84,94.7,94.83,156784.0,84.9519,85.0775,84.9519,85.0685,156784.0
2018-07-30 11:15:00,94.83,94.89,94.82,94.86,151178.0,85.0685,85.1223,85.0595,85.0954,151178.0
2018-07-30 11:20:00,94.89,94.91,94.8,94.82,168986.0,85.1223,85.1403,85.0416,85.0595,168986.0
2018-07-30 11:25:00,94.84,94.86,94.8,94.8,102509.0,85.0775,85.0954,85.0416,85.0416,102509.0
2018-07-30 11:30:00,94.8,94.88,94.8,94.87,152004.0,85.0416,85.1133,85.0416,85.1044,152004.0
2018-07-30 11:35:00,94.87,94.93,94.86,94.91,74998.0,85.1044,85.1582,85.0954,85.1403,74998.0
2018-07-30 11:40:00,94.91,95.21,94.89,95.1,245193.0,85.1403,85.4094,85.1223,85.3107,245193.0
2018-07-30 11:45:00,95.09,95.16,94.96,94.99,140450.0,85.3017,85.3645,85.1851,85.212,140450.0
2018-07-30 11:50:00,94.99,95.11,94.99,95.1,106194.0,85.212,85.3197,85.212,85.3107,106194.0
2018-07-30 11:55:00,95.09,95.2,95.03,95.06,128184.0,85.3017,85.4004,85.2479,85.2748,128184.0
2018-07-30 12:00:00,95.06,95.07,94.75,94.81,76265.0,85.2748,85.2838,84.9967,85.0506,76265.0
2018-07-30 12:05:00,94.8,94.95,94.78,94.84,59976.0,85.0416,85.1761,85.0236,85.0775,59976.0
2018-07-30 12:10:00,94.81,94.91,94.79,94.83,44615.0,85.0506,85.1403,85.0326,85.0685,44615.0
2018-07-30 12:15:00,94.84,94.9,94.81,94.86,91669.0,85.0775,85.1313,85.0506,85.0954,91669.0
2018-07-30 12:20:00,94.84,94.97,94.84,94.97,37402.0,85.0775,85.1941,85.0775,85.1941,37402.0
2018-07-30 12:25:00,94.97,95.02,94.94,95.02,87807.0,85.1941,85.2389,85.1672,85.2389,87807.0
2018-07-30 12:30:00,95.0,95.05,94.99,95.02,99648.0,85.221,85.2658,85.212,85.2389,99648.0
2018-07-30 12:35:00,95.02,95.06,95.0,95.0,44577.0,85.2389,85.2748,85.221,85.221,44577.0
2018-07-30 12:40:00,95.0,95.05,94.99,95.0,57956.0,85.221,85.2658,85.212,85.221,57956.0
2018-07-30 12:45:00,95.0,95.01,94.8,94.81,117144.0,85.221,85.23,85.0416,85.0506,117144.0
2018-07-30 12:50:00,94.81,94.9,94.8,94.85,79033.0,85.0506,85.1313,85.0416,85.0864,79033.0
2018-07-30 12:55:00,94.85,94.94,94.82,94.9,89624.0,85.0864,85.1672,85.0595,85.1313,89624.0
2018-07-30 13:00:00,94.92,95.0,94.83,94.83,158364.0,85.1492,85.221,85.0685,85.0685,158364.0
2018-07-30 13:05:00,94.83,95.0,94.82,94.99,36276.0,85.0685,85.221,85.0595,85.212,36276.0
2018-07-30 13:10:00,94.98,95.0,94.94,94.94,16668.0,85.2031,85.221,85.1672,85.1672,16668.0
2018-07-30 13:15:00,94.95,95.03,94.91,94.95,48789.0,85.1761,85.2479,85.1403,85.1761,48789.0
2018-07-30 13:20:00,94.96,95.05,94.89,95.03,144417.0,85.1851,85.2658,85.1223,85.2479,144417.0
2018-07-30 13:25:00,95.03,95.03,94.97,95.0,134076.0,85.2479,85.2479,85.1941,85.221,134076.0
2018-07-30 13:30:00,95.0,95.23,94.98,95.15,134807.0,85.221,85.4273,85.2031,85.3556,134807.0
2018-07-30 13:35:00,95.14,95.3,95.09,95.22,167585.0,85.3466,85.4901,85.3017,85.4183,167585.0
2018-07-30 13:40:00,95.22,95.3,95.13,95.27,378699.0,85.4183,85.4901,85.3376,85.4632,378699.0
2018-07-30 13:45:00,95.28,95.4,95.27,95.35,102005.0,85.4722,85.5798,85.4632,85.535,102005.0
2018-07-30 13:50:00,95.34,95.39,95.29,95.35,80108.0,85.526,85.5708,85.4811,85.535,80108.0
2018-07-30 13:55:00,95.32,95.39,95.08,95.27,123597.0,85.5081,85.5708,85.2928,85.4632,123597.0
2018-07-30 14:00:00,95.27,95.34,95.25,95.33,79151.0,85.4632,85.526,85.4453,85.517,79151.0
2018-07-30 14:05:00,95.33,95.4,95.32,95.37,111292.0,85.517,85.5798,85.5081,85.5529,111292.0
2018-07-30 14:10:00,95.38,95.38,95.21,95.26,154005.0,85.5619,85.5619,85.4094,85.4542,154005.0
2018-07-30 14:15:00,95.26,95.38,95.2,95.36,74460.0,85.4542,85.5619,85.4004,85.5439,74460.0
2018-07-30 14:20:00,95.31,95.36,95.3,95.3,53073.0,85.4991,85.5439,85.4901,85.4901,53073.0
2018-07-30 14:25:00,95.31,95.35,95.3,95.34,23894.0,85.4991,85.535,85.4901,85.526,23894.0
2018-07-30 14:30:00,95.34,95.37,95.28,95.35,71364.0,85.526,85.5529,85.4722,85.535,71364.0
2018-07-30 14:35:00,95.35,95.37,95.3,95.34,69310.0,85.535,85.5529,85.4901,85.526,69310.0
2018-07-30 14:40:00,95.34,95.45,95.34,95.45,135926.0,85.526,85.6247,85.526,85.6247,135926.0
2018-07-30 14:45:00,95.43,95.58,95.43,95.56,125946.0,85.6067,85.7413,85.6067,85.7233,125946.0
2018-07-30 14:50:00,95.56,95.75,95.55,95.59,600947.0,85.7233,85.8938,85.7144,85.7503,600947.0
2018-07-30 14:55:00,95.6,95.75,95.42,95.57,170385.0,85.7592,85.8938,85.5978,85.7323,170385.0
2018-07-30 15:00:00,95.57,95.63,95.26,95.3,126651.0,85.7323,85.7861,85.4542,85.4901,126651.0
2018-07-30 15:05:00,95.31,95.43,95.25,95.35,149203.0,85.4991,85.6067,85.4453,85.535,149203.0
2018-07-30 15:10:00,95.33,95.47,95.31,95.39,276170.0,85.517,85.6426,85.4991,85.5708,276170.0
2018-07-30 15:15:00,95.37,95.37,95.13,95.18,59028.0,85.5529,85.5529,85.3376,85.3825,59028.0
2018-07-30 15:20:00,95.18,95.2,95.13,95.13,73028.0,85.3825,85.4004,85.3376,85.3376,73028.0
2018-07-30 15:25:00,95.13,95.21,95.0,95.11,96874.0,85.3376,85.4094,85.221,85.3197,96874.0
2018-07-30 15:30:00,95.12,95.18,95.1,95.12,136768.0,85.3286,85.3825,85.3107,85.3286,136768.0
2018-07-30 15:35:00,95.13,95.42,95.12,95.22,480476.0,85.3376,85.5978,85.3286,85.4183,480476.0
2018-07-30 15:40:00,95.21,95.34,95.2,95.22,293597.0,85.4094,85.526,85.4004,85.4183,293597.0
2018-07-30 15:45:00,95.21,95.42,95.03,95.05,171632.0,85.4094,85.5978,85.2479,85.2658,171632.0
2018-07-30 15:50:00,95.01,95.19,94.94,94.94,242469.0,85.23,85.3914,85.1672,85.1672,242469.0
2018-07-30 15:55:00,94.94,94.98,94.65,94.8,371365.0,85.1672,85.2031,84.907,85.0416,371365.0
2018-07-31 09:30:00,95.5,95.63,95.0,95.03,177212.0,85.6695,85.7861,85.221,85.2479,177212.0
2018-07-31 09:35:00,95.04,95.27,94.85,95.05,98963.0,85.2569,85.4632,85.0864,85.2658,98963.0
2018-07-31 09:40:00,95.06,95.07,94.83,94.83,173871.0,85.2748,85.2838,85.0685,85.0685,173871.0
2018-07-31 09:45:00,94.83,95.08,94.78,94.94,131583.0,85.0685,85.2928,85.0236,85.1672,131583.0
2018-07-31 09:50:00,94.89,95.09,94.83,94.97,123765.0,85.1223,85.3017,85.0685,85.1941,123765.0
2018-07-31 09:55:00,94.96,95.02,94.91,94.91,65975.0,85.1851,85.2389,85.1403,85.1403,65975.0
2018-07-31 10:00:00,94.91,94.96,94.8,94.89,122865.0,85.1403,85.1851,85.0416,85.1223,122865.0
2018-07-31 10:05:00,94.92,95.02,94.9,94.98,118103.0,85.1492,85.2389,85.1313,85.2031,118103.0
2018-07-31 10:10:00,94.97,95.06,94.95,95.03,168418.0,85.1941,85.2748,85.1761,85.2479,168418.0
2018-07-31 10:15:00,95.03,95.08,95.0,95.02,163094.0,85.2479,85.2928,85.221,85.2389,163094.0
2018-07-31 10:20:00,95.02,95.1,95.0,95.0,328513.0,85.2389,85.3107,85.221,85.221,328513.0
2018-07-31 10:25:00,95.0,95.04,94.98,95.0,104115.0,85.221,85.2569,85.2031,85.221,104115.0
2018-07-31 10:30:00,95.0,95.11,95.0,95.11,68141.0,85.221,85.3197,85.221,85.3197,68141.0
2018-07-31 10:35:00,95.1,95.36,95.09,95.28,88754.0,85.3107,85.5439,85.3017,85.4722,88754.0
2018-07-31 10:40:00,95.28,95.37,95.23,95.28,73074.0,85.4722,85.5529,85.4273,85.4722,73074.0
2018-07-31 10:45:00,95.28,95.32,95.21,95.3,73888.0,85.4722,85.5081,85.4094,85.4901,73888.0
2018-07-31 10:50:00,95.28,95.4,95.07,95.11,312929.0,85.4722,85.5798,85.2838,85.3197,312929.0
2018-07-31 10:55:00,95.1,95.14,95.07,95.14,62541.0,85.3107,85.3466,85.2838,85.3466,62541.0
2018-07-31 11:00:00,95.13,95.23,95.1,95.2,25151.0,85.3376,85.4273,85.3107,85.4004,25151.0
2018-07-31 11:05:00,95.19,95.39,95.19,95.33,39051.0,85.3914,85.5708,85.3914,85.517,39051.0
2018-07-31 11:10:00,95.31,95.33,95.29,95.31,25394.0,85.4991,85.517,85.4811,85.4991,25394.0
2018-07-31 11:15:00,95.31,95.31,95.1,95.13,48274.0,85.4991,85.4991,85.3107,85.3376,48274.0
2018-07-31 11:20:00,95.12,95.14,95.01,95.06,71000.0,85.3286,85.3466,85.23,85.2748,71000.0
2018-07-31 11:25:00,95.06,95.16,95.04,95.08,129297.0,85.2748,85.3645,85.2569,85.2928,129297.0
2018-07-31 11:30:00,95.07,95.12,94.99,95.01,294975.0,85.2838,85.3286,85.212,85.23,294975.0
2018-07-31 11:35:00,95.02,95.11,94.99,95.03,244826.0,85.2389,85.3197,85.212,85.2479,244826.0
2018-07-31 11:40:00,95.03,95.1,95.01,95.07,34807.0,85.2479,85.3107,85.23,85.2838,34807.0
2018-07-31 11:45:00,95.04,95.17,95.04,95.12,36769.0,85.2569,85.3735,85.2569,85.3286,36769.0
2018-07-31 11:50:00,95.12,95.2,95.11,95.18,57460.0,85.3286,85.4004,85.3197,85.3825,57460.0
2018-07-31 11:55:00,95.18,95.19,95.04,95.19,40149.0,85.3825,85.3914,85.2569,85.3914,40149.0
2018-07-31 12:00:00,95.2,95.31,95.09,95.29,48722.0,85.4004,85.4991,85.3017,85.4811,48722.0
2018-07-31 12:05:00,95.3,95.37,95.19,95.34,143635.0,85.4901,85.5529,85.3914,85.526,143635.0
2018-07-31 12:10:00,95.33,95.37,95.29,95.33,66380.0,85.517,85.5529,85.4811,85.517,66380.0
2018-07-31 12:15:00,95.34,95.38,95.21,95.31,132993.0,85.526,85.5619,85.4094,85.4991,132993.0
2018-07-31 12:20:00,95.31,95.39,95.25,95.32,39962.0,85.4991,85.5708,85.4453,85.5081,39962.0
2018-07-31 12:25:00,95.32,95.5,95.32,95.45,79009.0,85.5081,85.6695,85.5081,85.6247,79009.0
2018-07-31 12:30:00,95.44,95.45,95.33,95.37,193840.0,85.6157,85.6247,85.517,85.5529,193840.0
2018-07-31 12:35:00,95.37,95.5,95.37,95.49,48294.0,85.5529,85.6695,85.5529,85.6606,48294.0
2018-07-31 12:40:00,95.49,95.49,95.42,95.48,32202.0,85.6606,85.6606,85.5978,85.6516,32202.0
2018-07-31 12:45:00,95.47,95.47,95.28,95.32,29100.0,85.6426,85.6426,85.4722,85.5081,29100.0
2018-07-31 12:50:00,95.32,95.32,95.25,95.31,115603.0,85.5081,85.5081,85.4453,85.4991,115603.0
2018-07-31 12:55:00,95.3,95.45,95.24,95.34,92094.0,85.4901,85.6247,85.4363,85.526,92094.0
2018-07-31 13:00:00,95.34,95.49,95.27,95.49,121539.0,85.526,85.6606,85.4632,85.6606,121539.0
2018-07-31 13:05:00,95.48,95.48,95.33,95.46,191455.0,85.6516,85.6516,85.517,85.6336,191455.0
2018-07-31 13:10:00,95.46,95.5,95.38,95.47,47201.0,85.6336,85.6695,85.5619,85.6426,47201.0
2018-07-31 13:15:00,95.47,95.52,95.37,95.39,124191.0,85.6426,85.6875,85.5529,85.5708,124191.0
2018-07-31 13:20:00,95.39,95.43,95.32,95.42,27081.0,85.5708,85.6067,85.5081,85.5978,27081.0
2018-07-31 13:25:00,95.42,95.48,95.4,95.47,39299.0,85.5978,85.6516,85.5798,85.6426,39299.0
2018-07-31 13:30:00,95.47,95.5,95.43,95.45,55149.0,85.6426,85.6695,85.6067,85.6247,55149.0
2018-07-31 13:35:00,95.43,95.57,95.41,95.48,167698.0,85.6067,85.7323,85.5888,85.6516,167698.0
2018-07-31 13:40:00,95.49,95.51,95.28,95.3,212139.0,85.6606,85.6785,85.4722,85.4901,212139.0
2018-07-31 13:45:00,95.3,95.34,95.13,95.13,116907.0,85.4901,85.526,85.3376,85.3376,116907.0
2018-07-31 13:50:00,95.13,95.24,95.13,95.16,47647.0,85.3376,85.4363,85.3376,85.3645,47647.0
2018-07-31 13:55:00,95.17,95.21,95.14,95.15,18258.0,85.3735,85.4094,85.3466,85.3556,18258.0
2018-07-31 14:00:00,95.16,95.23,95.15,95.23,80310.0,85.3645,85.4273,85.3556,85.4273,80310.0
2018-07-31 14:05:00,95.26,95.26,95.15,95.17,48078.0,85.4542,85.4542,85.3556,85.3735,48078.0
2018-07-31 14:10:00,95.17,95.2,95.15,95.17,25209.0,85.3735,85.4004,85.3556,85.3735,25209.0
2018-07-31 14:15:00,95.17,95.26,95.15,95.25,235073.0,85.3735,85.4542,85.3556,85.4453,235073.0
2018-07-31 14:20:00,95.24,95.28,95.16,95.23,72578.0,85.4363,85.4722,85.3645,85.4273,72578.0
2018-07-31 14:25:00,95.24,95.26,95.21,95.25,35845.0,85.4363,85.4542,85.4094,85.4453,35845.0
2018-07-31 14:30:00,95.25,95.43,95.24,95.34,31069.0,85.4453,85.6067,85.4363,85.526,31069.0
2018-07-31 14:35:00,95.32,95.42,95.32,95.34,141153.0,85.5081,85.5978,85.5081,85.526,141153.0
2018-07-31 14:40:00,95.34,95.34,95.26,95.3,240227.0,85.526,85.526,85.4542,85.4901,240227.0
2018-07-31 14:45:00,95.3,95.41,95.28,95.41,136388.0,85.4901,85.5888,85.4722,85.5888,136388.0
2018-07-31 14:50:00,95.42,95.55,95.42,95.54,328218.0,85.5978,85.7144,85.5978,85.7054,328218.0
2018-07-31 14:55:00,95.53,95.84,95.42,95.5,220546.0,85.6964,85.9745,85.5978,85.6695,220546.0
2018-07-31 15:00:00,95.51,95.63,95.47,95.54,108039.0,85.6785,85.7861,85.6426,85.7054,108039.0
2018-07-31 15:05:00,95.54,95.61,95.49,95.5,73678.0,85.7054,85.7682,85.6606,85.6695,73678.0
2018-07-31 15:10:00,95.49,95.73,95.48,95.73,86232.0,85.6606,85.8758,85.6516,85.8758,86232.0
2018-07-31 15:15:00,95.73,95.89,95.71,95.82,214784.0,85.8758,86.0194,85.8579,85.9566,214784.0
2018-07-31 15:20:00,95.82,95.95,95.81,95.85,257368.0,85.9566,86.0732,85.9476,85.9835,257368.0
2018-07-31 15:25:00,95.83,95.95,95.83,95.92,201389.0,85.9656,86.0732,85.9656,86.0463,201389.0
2018-07-31 15:30:00,95.91,95.99,95.85,95.89,128115.0,86.0373,86.1091,85.9835,86.0194,128115.0
2018-07-31 15:35:00,95.9,95.96,95.78,95.85,188426.0,86.0283,86.0822,85.9207,85.9835,188426.0
2018-07-31 15:40:00,95.83,95.9,95.74,95.81,137598.0,85.9656,86.0283,85.8848,85.9476,137598.0
2018-07-31 15:45:00,95.79,95.86,95.72,95.73,384107.0,85.9297,85.9925,85.8669,85.8758,384107.0
2018-07-31 15:50:00,95.74,95.74,95.35,95.41,243078.0,85.8848,85.8848,85.535,85.5888,243078.0
2018-07-31 15:55:00,95.43,95.52,95.24,95.35,481790.0,85.6067,85.6875,85.4363,85.535,481790.0
2018-08-01 09:30:00,96.0,96.01,95.65,95.71,339405.0,86.1181,86.127,85.8041,85.8579,339405.0
2018-08-01 09:35:00,95.7,95.8,95.39,95.56,92022.0,85.8489,85.9386,85.5708,85.7233,92022.0
2018-08-01 09:40:00,95.56,95.75,95.55,95.72,77337.0,85.7233,85.8938,85.7144,85.8669,77337.0
2018-08-01 09:45:00,95.72,96.0,95.62,95.96,184666.0,85.8669,86.1181,85.7772,86.0822,184666.0
2018-08-01 09:50:00,96.0,96.03,95.75,95.8,127053.0,86.1181,86.145,85.8938,85.9386,127053.0
2018-08-01 09:55:00,95.81,95.95,95.8,95.93,183467.0,85.9476,86.0732,85.9386,86.0553,183467.0
2018-08-01 10:00:00,95.93,95.94,95.8,95.81,69127.0,86.0553,86.0642,85.9386,85.9476,69127.0
2018-08-01 10:05:00,95.81,95.95,95.79,95.89,101047.0,85.9476,86.0732,85.9297,86.0194,101047.0
2018-08-01 10:10:00,95.9,96.01,95.82,95.99,154257.0,86.0283,86.127,85.9566,86.1091,154257.0
2018-08-01 10:15:00,96.0,96.08,95.84,95.93,483630.0,86.1181,86.1898,85.9745,86.0553,483630.0
2018-08-01 10:20:00,95.94,95.95,95.84,95.9,44591.0,86.0642,86.0732,85.9745,86.0283,44591.0
2018-08-01 10:25:00,95.86,95.98,95.84,95.88,63088.0,85.9925,86.1001,85.9745,86.0104,63088.0
2018-08-01 10:30:00,95.87,95.9,95.7,95.7,112355.0,86.0014,86.0283,85.8489,85.8489,112355.0
2018-08-01 10:35:00,95.7,95.82,95.59,95.79,120834.0,85.8489,85.9566,85.7503,85.9297,120834.0
2018-08-01 10:40:00,95.79,95.95,95.78,95.84,55472.0,85.9297,86.0732,85.9207,85.9745,55472.0
2018-08-01 10:45:00,95.84,95.88,95.69,95.72,92297.0,85.9745,86.0104,85.84,85.8669,92297.0
2018-08-01 10:50:00,95.74,95.77,95.69,95.72,95136.0,85.8848,85.9117,85.84,85.8669,95136.0
2018-08-01 10:55:00,95.73,95.8,95.67,95.67,96163.0,85.8758,85.9386,85.822,85.822,96163.0
2018-08-01 11:00:00,95.68,95.72,95.62,95.67,47618.0,85.831,85.8669,85.7772,85.822,47618.0
2018-08-01 11:05:00,95.67,95.75,95.56,95.68,77447.0,85.822,85.8938,85.7233,85.831,77447.0
2018-08-01 11:10:00,95.68,95.8,95.67,95.78,60255.0,85.831,85.9386,85.822,85.9207,60255.0
2018-08-01 11:15:00,95.78,95.84,95.74,95.83,55540.0,85.9207,85.9745,85.8848,85.9656,55540.0
2018-08-01 11:20:00,95.84,95.89,95.7,95.72,55402.0,85.9745,86.0194,85.8489,85.8669,55402.0
2018-08-01 11:25:00,95.72,95.77,95.59,95.62,67025.0,85.8669,85.9117,85.7503,85.7772,67025.0
2018-08-01 11:30:00,95.63,95.93,95.63,95.9,253237.0,85.7861,86.0553,85.7861,86.0283,253237.0
2018-08-01 11:35:00,95.91,95.91,95.71,95.73,111447.0,86.0373,86.0373,85.8579,85.8758,111447.0
2018-08-01 11:40:00,95.71,95.91,95.66,95.82,103408.0,85.8579,86.0373,85.8131,85.9566,103408.0
2018-08-01 11:45:00,95.82,95.84,95.7,95.75,70025.0,85.9566,85.9745,85.8489,85.8938,70025.0
2018-08-01 11:50:00,95.76,95.78,95.68,95.76,51135.0,85.9028,85.9207,85.831,85.9028,51135.0
2018-08-01 11:55:00,95.76,95.91,95.76,95.9,80738.0,85.9028,86.0373,85.9028,86.0283,80738.0
2018-08-01 12:00:00,95.87,95.88,95.8,95.88,52057.0,86.0014,86.0104,85.9386,86.0104,52057.0
2018-08-01 12:05:00,95.87,95.87,95.75,95.77,47403.0,86.0014,86.0014,85.8938,85.9117,47403.0
2018-08-01 12:10:00,95.75,95.75,95.67,95.69,55581.0,85.8938,85.8938,85.822,85.84,55581.0
2018-08-01 12:15:00,95.69,95.7,95.63,95.63,47245.0,85.84,85.8489,85.7861,85.7861,47245.0
2018-08-01 12:20:00,95.6,95.7,95.6,95.64,63337.0,85.7592,85.8489,85.7592,85.7951,63337.0
2018-08-01 12:25:00,95.64,95.65,95.55,95.55,42635.0,85.7951,85.8041,85.7144,85.7144,42635.0
2018-08-01 12:30:00,95.55,95.57,95.45,95.53,62360.0,85.7144,85.7323,85.6247,85.6964,62360.0
2018-08-01 12:35:00,95.54,95.63,95.51,95.52,42753.0,85.7054,85.7861,85.6785,85.6875,42753.0
2018-08-01 12:40:00,95.53,95.56,95.44,95.48,46892.0,85.6964,85.7233,85.6157,85.6516,46892.0
2018-08-01 12:45:00,95.49,95.49,95.42,95.42,30114.0,85.6606,85.6606,85.5978,85.5978,30114.0
2018-08-01 12:50:00,95.44,95.51,95.42,95.48,34180.0,85.6157,85.6785,85.5978,85.6516,34180.0
2018-08-01 12:55:00,95.48,95.52,95.47,95.48,38472.0,85.6516,85.6875,85.6426,85.6516,38472.0
2018-08-01 13:00:00,95.48,95.49,95.42,95.42,50410.0,85.6516,85.6606,85.5978,85.5978,50410.0
2018-08-01 13:05:00,95.42,95.45,95.39,95.4,37786.0,85.5978,85.6247,85.5708,85.5798,37786.0
2018-08-01 13:10:00,95.4,95.43,95.21,95.24,73736.0,85.5798,85.6067,85.4094,85.4363,73736.0
2018-08-01 13:15:00,95.25,95.36,95.24,95.24,53128.0,85.4453,85.5439,85.4363,85.4363,53128.0
2018-08-01 13:20:00,95.27,95.37,95.24,95.33,25228.0,85.4632,85.5529,85.4363,85.517,25228.0
2018-08-01 13:25:00,95.32,95.41,95.32,95.4,66864.0,85.5081,85.5888,85.5081,85.5798,66864.0
2018-08-01 13:30:00,95.41,95.45,95.41,95.42,54789.0,85.5888,85.6247,85.5888,85.5978,54789.0
2018-08-01 13:35:00,95.43,95.45,95.41,95.45,41961.0,85.6067,85.6247,85.5888,85.6247,41961.0
2018-08-01 13:40:00,95.45,95.45,95.38,95.44,25216.0,85.6247,85.6247,85.5619,85.6157,25216.0
2018-08-01 13:45:00,95.45,95.45,95.36,95.36,33667.0,85.6247,85.6247,85.5439,85.5439,33667.0
2018-08-01 13:50:00,95.38,95.38,95.3,95.35,26005.0,85.5619,85.5619,85.4901,85.535,26005.0
2018-08-01 13:55:00,95.36,95.39,95.27,95.33,43476.0,85.5439,85.5708,85.4632,85.517,43476.0
2018-08-01 14:00:00,95.3,95.37,95.27,95.29,49493.0,85.4901,85.5529,85.4632,85.4811,49493.0
2018-08-01 14:05:00,95.27,95.32,95.16,95.22,55519.0,85.4632,85.5081,85.3645,85.4183,55519.0
2018-08-01 14:10:00,95.22,95.28,95.16,95.26,69371.0,85.4183,85.4722,85.3645,85.4542,69371.0
2018-08-01 14:15:00,95.25,95.33,95.24,95.29,59948.0,85.4453,85.517,85.4363,85.4811,59948.0
2018-08-01 14:20:00,95.3,95.34,95.25,95.25,59316.0,85.4901,85.526,85.4453,85.4453,59316.0
2018-08-01 14:25:00,95.27,95.33,95.21,95.25,49209.0,85.4632,85.517,85.4094,85.4453,49209.0
2018-08-01 14:30:00,95.25,95.31,95.2,95.3,45244.0,85.4453,85.4991,85.4004,85.4901,45244.0
2018-08-01 14:35:00,95.3,95.3,95.15,95.25,70326.0,85.4901,85.4901,85.3556,85.4453,70326.0
2018-08-01 14:40:00,95.27,95.36,95.23,95.26,81481.0,85.4632,85.5439,85.4273,85.4542,81481.0
2018-08-01 14:45:00,95.27,95.3,95.22,95.28,72786.0,85.4632,85.4901,85.4183,85.4722,72786.0
2018-08-01 14:50:00,95.28,95.31,95.24,95.27,48221.0,85.4722,85.4991,85.4363,85.4632,48221.0
2018-08-01 14:55:00,95.27,95.28,95.21,95.26,111345.0,85.4632,85.4722,85.4094,85.4542,111345.0
2018-08-01 15:00:00,95.23,95.26,95.2,95.25,53262.0,85.4273,85.4542,85.4004,85.4453,53262.0
2018-08-01 15:05:00,95.25,95.27,95.21,95.25,69496.0,85.4453,85.4632,85.4094,85.4453,69496.0
2018-08-01 15:10:00,95.25,95.31,95.25,95.27,55659.0,85.4453,85.4991,85.4453,85.4632,55659.0
2018-08-01 15:15:00,95.27,95.72,95.27,95.65,350043.0,85.4632,85.8669,85.4632,85.8041,350043.0
2018-08-01 15:20:00,95.62,95.67,95.56,95.63,76896.0,85.7772,85.822,85.7233,85.7861,76896.0
2018-08-01 15:25:00,95.63,95.73,95.59,95.72,148730.0,85.7861,85.8758,85.7503,85.8669,148730.0
2018-08-01 15:30:00,95.72,95.73,95.66,95.69,129493.0,85.8669,85.8758,85.8131,85.84,129493.0
2018-08-01 15:35:00,95.7,95.75,95.63,95.64,211632.0,85.8489,85.8938,85.7861,85.7951,211632.0
2018-08-01 15:40:00,95.64,95.79,95.63,95.77,166992.0,85.7951,85.9297,85.7861,85.9117,166992.0
2018-08-01 15:45:00,95.77,95.8,95.51,95.52,178344.0,85.9117,85.9386,85.6785,85.6875,178344.0
2018-08-01 15:50:00,95.55,95.67,95.43,95.66,145561.0,85.7144,85.822,85.6067,85.8131,145561.0
2018-08-01 15:55:00,95.65,95.69,95.31,95.48,379159.0,85.8041,85.84,85.4991,85.6516,379159.0
2018-08-02 09:30:00,95.0,95.29,94.62,94.85,217223.0,85.221,85.4811,84.8801,85.0864,217223.0
2018-08-02 09:35:00,94.85,95.25,94.83,95.2,136446.0,85.0864,85.4453,85.0685,85.4004,136446.0
2018-08-02 09:40:00,95.17,95.23,94.96,95.01,142210.0,85.3735,85.4273,85.1851,85.23,142210.0
2018-08-02 09:45:00,95.04,95.08,94.9,95.04,122161.0,85.2569,85.2928,85.1313,85.2569,122161.0
2018-08-02 09:50:00,95.05,95.08,94.9,94.96,105687.0,85.2658,85.2928,85.1313,85.1851,105687.0
2018-08-02 09:55:00,94.98,95.08,94.75,94.82,462831.0,85.2031,85.2928,84.9967,85.0595,462831.0
2018-08-02 10:00:00,94.82,94.89,94.65,94.7,128097.0,85.0595,85.1223,84.907,84.9519,128097.0
2018-08-02 10:05:00,94.73,94.98,94.73,94.91,87300.0,84.9788,85.2031,84.9788,85.1403,87300.0
2018-08-02 10:10:00,94.91,94.99,94.88,94.95,54477.0,85.1403,85.212,85.1133,85.1761,54477.0
2018-08-02 10:15:00,94.95,95.09,94.94,95.01,63952.0,85.1761,85.3017,85.1672,85.23,63952.0
2018-08-02 10:20:00,95.01,95.16,94.98,95.02,38986.0,85.23,85.3645,85.2031,85.2389,38986.0
2018-08-02 10:25:00,95.0,95.07,94.92,95.05,85897.0,85.221,85.2838,85.1492,85.2658,85897.0
2018-08-02 10:30:00,95.03,95.11,94.99,95.05,47471.0,85.2479,85.3197,85.212,85.2658,47471.0
2018-08-02 10:35:00,95.07,95.15,95.03,95.1,30899.0,85.2838,85.3556,85.2479,85.3107,30899.0
2018-08-02 10:40:00,95.09,95.17,95.0,95.03,29779.0,85.3017,85.3735,85.221,85.2479,29779.0
2018-08-02 10:45:00,95.04,95.07,94.97,95.01,54258.0,85.2569,85.2838,85.1941,85.23,54258.0
2018-08-02 10:50:00,95.01,95.07,94.92,94.95,56268.0,85.23,85.2838,85.1492,85.1761,56268.0
2018-08-02 10:55:00,94.95,94.99,94.92,94.99,31387.0,85.1761,85.212,85.1492,85.212,31387.0
2018-08-02 11:00:00,94.97,94.98,94.94,94.97,46006.0,85.1941,85.2031,85.1672,85.1941,46006.0
2018-08-02 11:05:00,94.95,94.98,94.95,94.98,81977.0,85.1761,85.2031,85.1761,85.2031,81977.0
2018-08-02 11:10:00,94.97,95.03,94.96,95.01,69080.0,85.1941,85.2479,85.1851,85.23,69080.0
2018-08-02 11:15:00,95.02,95.02,94.96,94.96,28303.0,85.2389,85.2389,85.1851,85.1851,28303.0
2018-08-02 11:20:00,94.96,94.99,94.96,94.98,40586.0,85.1851,85.212,85.1851,85.2031,40586.0
2018-08-02 11:25:00,94.98,95.03,94.95,94.99,81568.0,85.2031,85.2479,85.1761,85.212,81568.0
2018-08-02 11:30:00,94.99,95.1,94.96,94.99,40166.0,85.212,85.3107,85.1851,85.212,40166.0
2018-08-02 11:35:00,94.98,95.07,94.96,94.96,109469.0,85.2031,85.2838,85.1851,85.1851,109469.0
2018-08-02 11:40:00,94.98,95.02,94.95,95.0,28725.0,85.2031,85.2389,85.1761,85.221,28725.0
2018-08-02 11:45:00,95.0,95.1,94.99,95.06,75979.0,85.221,85.3107,85.212,85.2748,75979.0
2018-08-02 11:50:00,95.06,95.16,95.06,95.06,58071.0,85.2748,85.3645,85.2748,85.2748,58071.0
2018-08-02 11:55:00,95.06,95.11,95.05,95.09,31618.0,85.2748,85.3197,85.2658,85.3017,31618.0
2018-08-02 12:00:00,95.09,95.11,95.06,95.09,84226.0,85.3017,85.3197,85.2748,85.3017,84226.0
2018-08-02 12:05:00,95.09,95.17,95.07,95.17,70976.0,85.3017,85.3735,85.2838,85.3735,70976.0
2018-08-02 12:10:00,95.17,95.2,95.12,95.13,35585.0,85.3735,85.4004,85.3286,85.3376,35585.0
2018-08-02 12:15:00,95.11,95.16,95.0,95.13,59563.0,85.3197,85.3645,85.221,85.3376,59563.0
2018-08-02 12:20:00,95.11,95.17,95.06,95.14,21107.0,85.3197,85.3735,85.2748,85.3466,21107.0
2018-08-02 12:25:00,95.11,95.2,95.07,95.1,35618.0,85.3197,85.4004,85.2838,85.3107,35618.0
2018-08-02 12:30:00,95.1,95.19,95.03,95.13,72754.0,85.3107,85.3914,85.2479,85.3376,72754.0
2018-08-02 12:35:00,95.13,95.16,95.12,95.16,31937.0,85.3376,85.3645,85.3286,85.3645,31937.0
2018-08-02 12:40:00,95.16,95.16,95.12,95.15,34359.0,85.3645,85.3645,85.3286,85.3556,34359.0
2018-08-02 12:45:00,95.13,95.17,95.12,95.13,36197.0,85.3376,85.3735,85.3286,85.3376,36197.0
2018-08-02 12:50:00,95.14,95.3,95.12,95.29,270168.0,85.3466,85.4901,85.3286,85.4811,270168.0
2018-08-02 12:55:00,95.28,95.35,95.19,95.23,160432.0,85.4722,85.535,85.3914,85.4273,160432.0
2018-08-02 13:00:00,95.23,95.26,95.13,95.14,40997.0,85.4273,85.4542,85.3376,85.3466,40997.0
2018-08-02 13:05:00,95.13,95.3,95.13,95.28,42050.0,85.3376,85.4901,85.3376,85.4722,42050.0
2018-08-02 13:10:00,95.28,95.33,95.28,95.31,85921.0,85.4722,85.517,85.4722,85.4991,85921.0
2018-08-02 13:15:00,95.3,95.4,95.3,95.37,80650.0,85.4901,85.5798,85.4901,85.5529,80650.0
2018-08-02 13:20:00,95.37,95.41,95.33,95.4,63464.0,85.5529,85.5888,85.517,85.5798,63464.0
2018-08-02 13:25:00,95.39,95.44,95.36,95.41,44306.0,85.5708,85.6157,85.5439,85.5888,44306.0
2018-08-02 13:30:00,95.41,95.5,95.4,95.48,61538.0,85.5888,85.6695,85.5798,85.6516,61538.0
2018-08-02 13:35:00,95.47,95.51,95.41,95.43,40733.0,85.6426,85.6785,85.5888,85.6067,40733.0
2018-08-02 13:40:00,95.44,95.44,95.39,95.41,41595.0,85.6157,85.6157,85.5708,85.5888,41595.0
2018-08-02 13:45:00,95.42,95.43,95.35,95.36,39338.0,85.5978,85.6067,85.535,85.5439,39338.0
2018-08-02 13:50:00,95.37,95.39,95.3,95.3,24324.0,85.5529,85.5708,85.4901,85.4901,24324.0
2018-08-02 13:55:00,95.31,95.36,95.31,95.36,22477.0,85.4991,85.5439,85.4991,85.5439,22477.0
2018-08-02 14:00:00,95.36,95.4,95.35,95.4,33026.0,85.5439,85.5798,85.535,85.5798,33026.0
2018-08-02 14:05:00,95.39,95.41,95.35,95.37,36319.0,85.5708,85.5888,85.535,85.5529,36319.0
2018-08-02 14:10:00,95.38,95.43,95.28,95.33,55023.0,85.5619,85.6067,85.4722,85.517,55023.0
2018-08-02 14:15:00,95.33,95.35,95.2,95.2,39391.0,85.517,85.535,85.4004,85.4004,39391.0
2018-08-02 14:20:00,95.2,95.22,95.2,95.22,46217.0,85.4004,85.4183,85.4004,85.4183,46217.0
2018-08-02 14:25:00,95.22,95.36,95.21,95.33,34538.0,85.4183,85.5439,85.4094,85.517,34538.0
2018-08-02 14:30:00,95.33,95.43,95.33,95.35,35096.0,85.517,85.6067,85.517,85.535,35096.0
2018-08-02 14:35:00,95.36,95.37,95.33,95.35,27444.0,85.5439,85.5529,85.517,85.535,27444.0
2018-08-02 14:40:00,95.35,95.36,95.33,95.35,81988.0,85.535,85.5439,85.517,85.535,81988.0
2018-08-02 14:45:00,95.36,95.37,95.34,95.34,18633.0,85.5439,85.5529,85.526,85.526,18633.0
2018-08-02 14:50:00,95.34,95.37,95.34,95.34,35127.0,85.526,85.5529,85.526,85.526,35127.0
2018-08-02 14:55:00,95.34,95.44,95.34,95.43,29152.0,85.526,85.6157,85.526,85.6067,29152.0
2018-08-02 15:00:00,95.44,95.45,95.4,95.44,27546.0,85.6157,85.6247,85.5798,85.6157,27546.0
2018-08-02 15:05:00,95.44,95.47,95.42,95.46,36934.0,85.6157,85.6426,85.5978,85.6336,36934.0
2018-08-02 15:10:00,95.46,95.47,95.33,95.42,93000.0,85.6336,85.6426,85.517,85.5978,93000.0
2018-08-02 15:15:00,95.43,95.54,95.43,95.5,323009.0,85.6067,85.7054,85.6067,85.6695,323009.0
2018-08-02 15:20:00,95.5,95.53,95.41,95.52,75865.0,85.6695,85.6964,85.5888,85.6875,75865.0
2018-08-02 15:25:00,95.54,95.57,95.43,95.56,91949.0,85.7054,85.7323,85.6067,85.7233,91949.0
2018-08-02 15:30:00,95.57,95.69,95.44,95.48,132230.0,85.7323,85.84,85.6157,85.6516,132230.0
2018-08-02 15:35:00,95.48,95.55,95.45,95.49,191439.0,85.6516,85.7144,85.6247,85.6606,191439.0
2018-08-02 15:40:00,95.5,95.62,95.49,95.53,283483.0,85.6695,85.7772,85.6606,85.6964,283483.0
2018-08-02 15:45:00,95.53,95.59,95.47,95.51,136767.0,85.6964,85.7503,85.6426,85.6785,136767.0
2018-08-02 15:50:00,95.51,95.73,95.44,95.62,114978.0,85.6785,85.8758,85.6157,85.7772,114978.0
2018-08-02 15:55:00,95.62,95.7,95.59,95.6,195514.0,85.7772,85.8489,85.7503,85.7592,195514.0
2018-08-03 09:30:00,95.68,95.68,95.27,95.32,64619.0,85.831,85.831,85.4632,85.5081,64619.0
2018-08-03 09:35:00,95.34,95.38,95.04,95.13,169873.0,85.526,85.5619,85.2569,85.3376,169873.0
2018-08-03 09:40:00,95.07,95.15,95.02,95.1,41925.0,85.2838,85.3556,85.2389,85.3107,41925.0
2018-08-03 09:45:00,95.09,95.3,95.07,95.23,53826.0,85.3017,85.4901,85.2838,85.4273,53826.0
2018-08-03 09:50:00,95.22,95.29,95.19,95.25,83725.0,85.4183,85.4811,85.3914,85.4453,83725.0
2018-08-03 09:55:00,95.25,95.27,95.07,95.07,295939.0,85.4453,85.4632,85.2838,85.2838,295939.0
2018-08-03 10:00:00,95.11,95.26,95.03,95.2,63851.0,85.3197,85.4542,85.2479,85.4004,63851.0
2018-08-03 10:05:00,95.18,95.23,95.14,95.16,45725.0,85.3825,85.4273,85.3466,85.3645,45725.0
2018-08-03 10:10:00,95.16,95.2,95.04,95.05,70685.0,85.3645,85.4004,85.2569,85.2658,70685.0
2018-08-03 10:15:00,95.05,95.07,95.04,95.05,46726.0,85.2658,85.2838,85.2569,85.2658,46726.0
2018-08-03 10:20:00,95.05,95.09,95.04,95.07,57077.0,85.2658,85.3017,85.2569,85.2838,57077.0
2018-08-03 10:25:00,95.06,95.14,95.02,95.12,71358.0,85.2748,85.3466,85.2389,85.3286,71358.0
2018-08-03 10:30:00,95.13,95.14,95.09,95.09,32954.0,85.3376,85.3466,85.3017,85.3017,32954.0
2018-08-03 10:35:00,95.09,95.1,95.08,95.1,51395.0,85.3017,85.3107,85.2928,85.3107,51395.0
2018-08-03 10:40:00,95.09,95.11,95.08,95.09,62948.0,85.3017,85.3197,85.2928,85.3017,62948.0
2018-08-03 10:45:00,95.09,95.09,94.82,94.95,133222.0,85.3017,85.3017,85.0595,85.1761,133222.0
2018-08-03 10:50:00,94.96,95.01,94.93,94.94,72461.0,85.1851,85.23,85.1582,85.1672,72461.0
2018-08-03 10:55:00,94.95,95.04,94.94,95.02,165039.0,85.1761,85.2569,85.1672,85.2389,165039.0
2018-08-03 11:00:00,95.03,95.09,95.0,95.04,59133.0,85.2479,85.3017,85.221,85.2569,59133.0
2018-08-03 11:05:00,95.05,95.07,95.02,95.03,32443.0,85.2658,85.2838,85.2389,85.2479,32443.0
2018-08-03 11:10:00,95.03,95.06,95.02,95.05,62078.0,85.2479,85.2748,85.2389,85.2658,62078.0
2018-08-03 11:15:00,95.04,95.06,95.02,95.05,34552.0,85.2569,85.2748,85.2389,85.2658,34552.0
2018-08-03 11:20:00,95.04,95.12,95.04,95.07,24810.0,85.2569,85.3286,85.2569,85.2838,24810.0
2018-08-03 11:25:00,95.07,95.11,95.07,95.09,35176.0,85.2838,85.3197,85.2838,85.3017,35176.0
2018-08-03 11:30:00,95.08,95.18,95.08,95.14,55411.0,85.2928,85.3825,85.2928,85.3466,55411.0
2018-08-03 11:35:00,95.13,95.15,95.0,95.09,56841.0,85.3376,85.3556,85.221,85.3017,56841.0
2018-08-03 11:40:00,95.09,95.12,95.08,95.12,32182.0,85.3017,85.3286,85.2928,85.3286,32182.0
2018-08-03 11:45:00,95.11,95.17,95.1,95.15,44064.0,85.3197,85.3735,85.3107,85.3556,44064.0
2018-08-03 11:50:00,95.15,95.22,95.15,95.18,20242.0,85.3556,85.4183,85.3556,85.3825,20242.0
2018-08-03 11:55:00,95.18,95.18,95.1,95.11,21381.0,85.3825,85.3825,85.3107,85.3197,21381.0
2018-08-03 12:00:00,95.13,95.19,95.12,95.15,166638.0,85.3376,85.3914,85.3286,85.3556,166638.0
2018-08-03 12:05:00,95.14,95.15,95.1,95.15,13824.0,85.3466,85.3556,85.3107,85.3556,13824.0
2018-08-03 12:10:00,95.14,95.14,95.1,95.11,23070.0,85.3466,85.3466,85.3107,85.3197,23070.0
2018-08-03 12:15:00,95.1,95.14,95.1,95.12,35413.0,85.3107,85.3466,85.3107,85.3286,35413.0
2018-08-03 12:20:00,95.12,95.13,95.1,95.12,34114.0,85.3286,85.3376,85.3107,85.3286,34114.0
2018-08-03 12:25:00,95.11,95.27,95.11,95.2,61996.0,85.3197,85.4632,85.3197,85.4004,61996.0
2018-08-03 12:30:00,95.18,95.21,95.14,95.14,7110.0,85.3825,85.4094,85.3466,85.3466,7110.0
2018-08-03 12:35:00,95.17,95.21,95.12,95.12,19210.0,85.3735,85.4094,85.3286,85.3286,19210.0
2018-08-03 12:40:00,95.13,95.2,95.12,95.18,35987.0,85.3376,85.4004,85.3286,85.3825,35987.0
2018-08-03 12:45:00,95.18,95.22,95.17,95.2,70961.0,85.3825,85.4183,85.3735,85.4004,70961.0
2018-08-03 12:50:00,95.19,95.27,95.18,95.25,153222.0,85.3914,85.4632,85.3825,85.4453,153222.0
2018-08-03 12:55:00,95.25,95.29,95.23,95.29,70375.0,85.4453,85.4811,85.4273,85.4811,70375.0
2018-08-03 13:00:00,95.29,95.33,95.29,95.31,80505.0,85.4811,85.517,85.4811,85.4991,80505.0
2018-08-03 13:05:00,95.31,95.41,95.28,95.37,33657.0,85.4991,85.5888,85.4722,85.5529,33657.0
2018-08-03 13:10:00,95.36,95.36,95.29,95.35,11860.0,85.5439,85.5439,85.4811,85.535,11860.0
2018-08-03 13:15:00,95.33,95.35,95.23,95.27,14838.0,85.517,85.535,85.4273,85.4632,14838.0
2018-08-03 13:20:00,95.27,95.3,95.26,95.28,20206.0,85.4632,85.4901,85.4542,85.4722,20206.0
2018-08-03 13:25:00,95.28,95.35,95.27,95.35,37075.0,85.4722,85.535,85.4632,85.535,37075.0
2018-08-03 13:30:00,95.34,95.34,95.3,95.33,35669.0,85.526,85.526,85.4901,85.517,35669.0
2018-08-03 13:35:00,95.33,95.4,95.28,95.31,141864.0,85.517,85.5798,85.4722,85.4991,141864.0
2018-08-03 13:40:00,95.31,95.36,95.3,95.36,22218.0,85.4991,85.5439,85.4901,85.5439,22218.0
2018-08-03 13:45:00,95.36,95.38,95.3,95.36,37072.0,85.5439,85.5619,85.4901,85.5439,37072.0
2018-08-03 13:50:00,95.36,95.38,95.33,95.35,28368.0,85.5439,85.5619,85.517,85.535,28368.0
2018-08-03 13:55:00,95.35,95.43,95.34,95.41,44704.0,85.535,85.6067,85.526,85.5888,44704.0
2018-08-03 14:00:00,95.41,95.57,95.4,95.57,66689.0,85.5888,85.7323,85.5798,85.7323,66689.0
2018-08-03 14:05:00,95.57,95.68,95.55,95.59,188510.0,85.7323,85.831,85.7144,85.7503,188510.0
2018-08-03 14:10:00,95.61,95.66,95.58,95.61,29400.0,85.7682,85.8131,85.7413,85.7682,29400.0
2018-08-03 14:15:00,95.63,95.66,95.6,95.66,35464.0,85.7861,85.8131,85.7592,85.8131,35464.0
2018-08-03 14:20:00,95.62,95.66,95.61,95.64,108605.0,85.7772,85.8131,85.7682,85.7951,108605.0
2018-08-03 14:25:00,95.64,95.7,95.63,95.7,39949.0,85.7951,85.8489,85.7861,85.8489,39949.0
2018-08-03 14:30:00,95.7,95.8,95.69,95.77,81237.0,85.8489,85.9386,85.84,85.9117,81237.0
2018-08-03 14:35:00,95.77,95.85,95.72,95.77,89271.0,85.9117,85.9835,85.8669,85.9117,89271.0
2018-08-03 14:40:00,95.78,95.9,95.74,95.77,293175.0,85.9207,86.0283,85.8848,85.9117,293175.0
2018-08-03 14:45:00,95.78,95.88,95.78,95.88,14777.0,85.9207,86.0104,85.9207,86.0104,14777.0
2018-08-03 14:50:00,95.86,95.9,95.83,95.83,36058.0,85.9925,86.0283,85.9656,85.9656,36058.0
2018-08-03 14:55:00,95.83,95.9,95.81,95.87,51887.0,85.9656,86.0283,85.9476,86.0014,51887.0
2018-08-03 15:00:00,95.88,95.97,95.88,95.97,71467.0,86.0104,86.0911,86.0104,86.0911,71467.0
2018-08-03 15:05:00,95.95,96.0,95.92,95.97,207202.0,86.0732,86.1181,86.0463,86.0911,207202.0
2018-08-03 15:10:00,95.96,96.0,95.94,96.0,213598.0,86.0822,86.1181,86.0642,86.1181,213598.0
2018-08-03 15:15:00,96.0,96.09,95.97,96.01,133328.0,86.1181,86.1988,86.0911,86.127,133328.0
2018-08-03 15:20:00,96.0,96.04,95.96,95.98,302119.0,86.1181,86.1539,86.0822,86.1001,302119.0
2018-08-03 15:25:00,95.95,96.0,95.89,95.91,98239.0,86.0732,86.1181,86.0194,86.0373,98239.0
2018-08-03 15:30:00,95.92,95.98,95.89,95.94,209005.0,86.0463,86.1001,86.0194,86.0642,209005.0
2018-08-03 15:35:00,95.94,96.0,95.88,95.88,102647.0,86.0642,86.1181,86.0104,86.0104,102647.0
2018-08-03 15:40:00,95.86,96.02,95.85,96.0,165537.0,85.9925,86.136,85.9835,86.1181,165537.0
2018-08-03 15:45:00,95.99,95.99,95.7,95.76,151312.0,86.1091,86.1091,85.8489,85.9028,151312.0
2018-08-03 15:50:00,95.75,95.9,95.6,95.9,111606.0,85.8938,86.0283,85.7592,86.0283,111606.0
2018-08-03 15:55:00,95.89,95.99,95.77,95.92,164262.0,86.0194,86.1091,85.9117,86.0463,164262.0
2018-08-06 09:30:00,95.97,96.05,95.82,95.96,97070.0,86.0911,86.1629,85.9566,86.0822,97070.0
2018-08-06 09:35:00,96.0,96.06,95.74,95.89,310249.0,86.1181,86.1719,85.8848,86.0194,310249.0
2018-08-06 09:40:00,95.91,95.93,95.5,95.62,78594.0,86.0373,86.0553,85.6695,85.7772,78594.0
2018-08-06 09:45:00,95.64,95.73,95.59,95.59,43699.0,85.7951,85.8758,85.7503,85.7503,43699.0
2018-08-06 09:50:00,95.58,95.65,95.51,95.61,37185.0,85.7413,85.8041,85.6785,85.7682,37185.0
2018-08-06 09:55:00,95.6,95.67,95.59,95.62,31625.0,85.7592,85.822,85.7503,85.7772,31625.0
2018-08-06 10:00:00,95.61,95.84,95.61,95.82,78385.0,85.7682,85.9745,85.7682,85.9566,78385.0
2018-08-06 10:05:00,95.83,95.99,95.83,95.96,69178.0,85.9656,86.1091,85.9656,86.0822,69178.0
2018-08-06 10:10:00,95.96,95.98,95.86,95.91,82907.0,86.0822,86.1001,85.9925,86.0373,82907.0
2018-08-06 10:15:00,95.92,95.98,95.84,95.88,30266.0,86.0463,86.1001,85.9745,86.0104,30266.0
2018-08-06 10:20:00,95.87,95.9,95.64,95.75,86905.0,86.0014,86.0283,85.7951,85.8938,86905.0
2018-08-06 10:25:00,95.73,95.85,95.66,95.84,50207.0,85.8758,85.9835,85.8131,85.9745,50207.0
2018-08-06 10:30:00,95.84,95.9,95.83,95.83,66055.0,85.9745,86.0283,85.9656,85.9656,66055.0
2018-08-06 10:35:00,95.83,95.85,95.79,95.82,73933.0,85.9656,85.9835,85.9297,85.9566,73933.0
2018-08-06 10:40:00,95.83,95.84,95.79,95.81,45304.0,85.9656,85.9745,85.9297,85.9476,45304.0
2018-08-06 10:45:00,95.8,95.81,95.71,95.71,127051.0,85.9386,85.9476,85.8579,85.8579,127051.0
2018-08-06 10:50:00,95.7,95.7,95.57,95.6,62847.0,85.8489,85.8489,85.7323,85.7592,62847.0
2018-08-06 10:55:00,95.6,95.61,95.56,95.57,20350.0,85.7592,85.7682,85.7233,85.7323,20350.0
2018-08-06 11:00:00,95.58,95.73,95.55,95.72,102146.0,85.7413,85.8758,85.7144,85.8669,102146.0
2018-08-06 11:05:00,95.74,95.74,95.61,95.63,20345.0,85.8848,85.8848,85.7682,85.7861,20345.0
2018-08-06 11:10:00,95.63,95.74,95.63,95.66,18453.0,85.7861,85.8848,85.7861,85.8131,18453.0
2018-08-06 11:15:00,95.65,95.67,95.57,95.57,67678.0,85.8041,85.822,85.7323,85.7323,67678.0
2018-08-06 11:20:00,95.57,95.65,95.57,95.61,25756.0,85.7323,85.8041,85.7323,85.7682,25756.0
2018-08-06 11:25:00,95.64,95.65,95.56,95.56,93122.0,85.7951,85.8041,85.7233,85.7233,93122.0
2018-08-06 11:30:00,95.56,95.69,95.55,95.61,131897.0,85.7233,85.84,85.7144,85.7682,131897.0
2018-08-06 11:35:00,95.61,95.63,95.56,95.56,45922.0,85.7682,85.7861,85.7233,85.7233,45922.0
2018-08-06 11:40:00,95.56,95.64,95.55,95.61,183099.0,85.7233,85.7951,85.7144,85.7682,183099.0
2018-08-06 11:45:00,95.6,95.62,95.54,95.54,148939.0,85.7592,85.7772,85.7054,85.7054,148939.0
2018-08-06 11:50:00,95.54,95.54,95.4,95.49,55205.0,85.7054,85.7054,85.5798,85.6606,55205.0
2018-08-06 11:55:00,95.46,95.56,95.45,95.56,31983.0,85.6336,85.7233,85.6247,85.7233,31983.0
2018-08-06 12:00:00,95.56,95.62,95.51,95.53,54478.0,85.7233,85.7772,85.6785,85.6964,54478.0
2018-08-06 12:05:00,95.54,95.61,95.49,95.59,48323.0,85.7054,85.7682,85.6606,85.7503,48323.0
2018-08-06 12:10:00,95.61,95.72,95.6,95.69,20673.0,85.7682,85.8669,85.7592,85.84,20673.0
2018-08-06 12:15:00,95.7,95.73,95.56,95.56,50720.0,85.8489,85.8758,85.7233,85.7233,50720.0
2018-08-06 12:20:00,95.56,95.68,95.56,95.67,18550.0,85.7233,85.831,85.7233,85.822,18550.0
2018-08-06 12:25:00,95.67,95.8,95.67,95.8,65846.0,85.822,85.9386,85.822,85.9386,65846.0
2018-08-06 12:30:00,95.8,95.87,95.78,95.84,116140.0,85.9386,86.0014,85.9207,85.9745,116140.0
2018-08-06 12:35:00,95.85,95.91,95.85,95.88,52618.0,85.9835,86.0373,85.9835,86.0104,52618.0
2018-08-06 12:40:00,95.88,95.9,95.87,95.9,38341.0,86.0104,86.0283,86.0014,86.0283,38341.0
2018-08-06 12:45:00,95.89,95.92,95.89,95.9,36588.0,86.0194,86.0463,86.0194,86.0283,36588.0
2018-08-06 12:50:00,95.9,95.96,95.9,95.94,42930.0,86.0283,86.0822,86.0283,86.0642,42930.0
2018-08-06 12:55:00,95.94,95.99,95.94,95.97,132825.0,86.0642,86.1091,86.0642,86.0911,132825.0
2018-08-06 13:00:00,95.97,95.99,95.79,95.86,72387.0,86.0911,86.1091,85.9297,85.9925,72387.0
2018-08-06 13:05:00,95.87,95.89,95.78,95.87,38097.0,86.0014,86.0194,85.9207,86.0014,38097.0
2018-08-06 13:10:00,95.87,95.9,95.78,95.87,138072.0,86.0014,86.0283,85.9207,86.0014,138072.0
2018-08-06 13:15:00,95.86,95.9,95.78,95.86,14730.0,85.9925,86.0283,85.9207,85.9925,14730.0
2018-08-06 13:20:00,95.85,95.87,95.8,95.84,8971.0,85.9835,86.0014,85.9386,85.9745,8971.0
2018-08-06 13:25:00,95.84,95.96,95.84,95.9,40886.0,85.9745,86.0822,85.9745,86.0283,40886.0
2018-08-06 13:30:00,95.91,95.93,95.89,95.92,55954.0,86.0373,86.0553,86.0194,86.0463,55954.0
2018-08-06 13:35:00,95.93,96.06,95.92,96.03,200187.0,86.0553,86.1719,86.0463,86.145,200187.0
2018-08-06 13:40:00,96.03,96.29,96.03,96.18,93217.0,86.145,86.3782,86.145,86.2795,93217.0
2018-08-06 13:45:00,96.19,96.19,96.17,96.17,42446.0,86.2885,86.2885,86.2706,86.2706,42446.0
2018-08-06 13:50:00,96.17,96.18,96.17,96.17,34353.0,86.2706,86.2795,86.2706,86.2706,34353.0
2018-08-06 13:55:00,96.17,96.18,96.15,96.15,43426.0,86.2706,86.2795,86.2526,86.2526,43426.0
2018-08-06 14:00:00,96.15,96.16,96.05,96.07,41157.0,86.2526,86.2616,86.1629,86.1808,41157.0
2018-08-06 14:05:00,96.08,96.08,96.0,96.02,107934.0,86.1898,86.1898,86.1181,86.136,107934.0
2018-08-06 14:10:00,96.02,96.1,96.02,96.1,19349.0,86.136,86.2078,86.136,86.2078,19349.0
2018-08-06 14:15:00,96.1,96.18,96.1,96.14,36334.0,86.2078,86.2795,86.2078,86.2436,36334.0
2018-08-06 14:20:00,96.14,96.17,96.14,96.16,26932.0,86.2436,86.2706,86.2436,86.2616,26932.0
2018-08-06 14:25:00,96.16,96.19,96.16,96.18,18453.0,86.2616,86.2885,86.2616,86.2795,18453.0
2018-08-06 14:30:00,96.19,96.2,96.13,96.14,23541.0,86.2885,86.2975,86.2347,86.2436,23541.0
2018-08-06 14:35:00,96.15,96.26,96.14,96.25,59038.0,86.2526,86.3513,86.2436,86.3423,59038.0
2018-08-06 14:40:00,96.25,96.27,96.2,96.21,37531.0,86.3423,86.3603,86.2975,86.3064,37531.0
2018-08-06 14:45:00,96.2,96.23,96.19,96.21,32563.0,86.2975,86.3244,86.2885,86.3064,32563.0
2018-08-06 14:50:00,96.2,96.26,96.2,96.25,49309.0,86.2975,86.3513,86.2975,86.3423,49309.0
2018-08-06 14:55:00,96.24,96.27,96.2,96.21,35785.0,86.3334,86.3603,86.2975,86.3064,35785.0
2018-08-06 15:00:00,96.2,96.26,96.11,96.25,72931.0,86.2975,86.3513,86.2167,86.3423,72931.0
2018-08-06 15:05:00,96.24,96.26,96.24,96.24,73540.0,86.3334,86.3513,86.3334,86.3334,73540.0
2018-08-06 15:10:00,96.24,96.26,96.24,96.24,64302.0,86.3334,86.3513,86.3334,86.3334,64302.0
2018-08-06 15:15:00,96.25,96.31,96.24,96.31,105603.0,86.3423,86.3961,86.3334,86.3961,105603.0
2018-08-06 15:20:00,96.31,96.38,96.29,96.38,179662.0,86.3961,86.4589,86.3782,86.4589,179662.0
2018-08-06 15:25:00,96.38,96.53,96.37,96.46,231211.0,86.4589,86.5935,86.45,86.5307,231211.0
2018-08-06 15:30:00,96.46,96.5,96.23,96.34,69979.0,86.5307,86.5666,86.3244,86.4231,69979.0
2018-08-06 15:35:00,96.32,96.43,96.27,96.37,159585.0,86.4051,86.5038,86.3603,86.45,159585.0
2018-08-06 15:40:00,96.37,96.39,96.27,96.32,211273.0,86.45,86.4679,86.3603,86.4051,211273.0
2018-08-06 15:45:00,96.32,96.52,96.28,96.34,452059.0,86.4051,86.5845,86.3692,86.4231,452059.0
2018-08-06 15:50:00,96.37,96.46,96.16,96.26,138634.0,86.45,86.5307,86.2616,86.3513,138634.0
2018-08-06 15:55:00,96.25,96.33,96.21,96.29,218930.0,86.3423,86.4141,86.3064,86.3782,218930.0
2018-08-07 09:30:00,96.57,96.57,96.17,96.36,35939.0,86.6294,86.6294,86.2706,86.441,35939.0
2018-08-07 09:35:00,96.29,96.38,96.09,96.21,47503.0,86.3782,86.4589,86.1988,86.3064,47503.0
2018-08-07 09:40:00,96.19,96.33,96.13,96.28,24316.0,86.2885,86.4141,86.2347,86.3692,24316.0
2018-08-07 09:45:00,96.25,96.36,96.18,96.21,33118.0,86.3423,86.441,86.2795,86.3064,33118.0
2018-08-07 09:50:00,96.23,96.31,96.18,96.3,47146.0,86.3244,86.3961,86.2795,86.3872,47146.0
2018-08-07 09:55:00,96.3,96.45,96.3,96.43,54131.0,86.3872,86.5217,86.3872,86.5038,54131.0
2018-08-07 10:00:00,96.43,96.49,96.33,96.36,41880.0,86.5038,86.5576,86.4141,86.441,41880.0
2018-08-07 10:05:00,96.37,96.38,96.3,96.34,97695.0,86.45,86.4589,86.3872,86.4231,97695.0
2018-08-07 10:10:00,96.34,96.35,96.21,96.24,76500.0,86.4231,86.432,86.3064,86.3334,76500.0
2018-08-07 10:15:00,96.25,96.32,96.23,96.28,51352.0,86.3423,86.4051,86.3244,86.3692,51352.0
2018-08-07 10:20:00,96.28,96.35,96.28,96.3,20436.0,86.3692,86.432,86.3692,86.3872,20436.0
2018-08-07 10:25:00,96.3,96.32,96.24,96.32,41844.0,86.3872,86.4051,86.3334,86.4051,41844.0
2018-08-07 10:30:00,96.33,96.33,96.25,96.27,28633.0,86.4141,86.4141,86.3423,86.3603,28633.0
2018-08-07 10:35:00,96.25,96.28,96.24,96.27,52929.0,86.3423,86.3692,86.3334,86.3603,52929.0
2018-08-07 10:40:00,96.27,96.28,96.23,96.25,55105.0,86.3603,86.3692,86.3244,86.3423,55105.0
2018-08-07 10:45:00,96.25,96.25,96.11,96.13,476710.0,86.3423,86.3423,86.2167,86.2347,476710.0
2018-08-07 10:50:00,96.13,96.15,95.82,95.98,78911.0,86.2347,86.2526,85.9566,86.1001,78911.0
2018-08-07 10:55:00,95.96,96.0,95.89,95.97,50065.0,86.0822,86.1181,86.0194,86.0911,50065.0
2018-08-07 11:00:00,95.95,96.06,95.95,96.03,51806.0,86.0732,86.1719,86.0732,86.145,51806.0
2018-08-07 11:05:00,96.06,96.06,96.0,96.03,23922.0,86.1719,86.1719,86.1181,86.145,23922.0
2018-08-07 11:10:00,96.02,96.05,95.99,96.0,42950.0,86.136,86.1629,86.1091,86.1181,42950.0
2018-08-07 11:15:00,96.0,96.04,95.99,96.02,127000.0,86.1181,86.1539,86.1091,86.136,127000.0
2018-08-07 11:20:00,96.01,96.15,96.0,96.05,45958.0,86.127,86.2526,86.1181,86.1629,45958.0
2018-08-07 11:25:00,96.03,96.1,96.0,96.1,18242.0,86.145,86.2078,86.1181,86.2078,18242.0
2018-08-07 11:30:00,96.08,96.08,96.02,96.04,21051.0,86.1898,86.1898,86.136,86.1539,21051.0
2018-08-07 11:35:00,96.05,96.06,95.99,96.03,30239.0,86.1629,86.1719,86.1091,86.145,30239.0
2018-08-07 11:40:00,96.03,96.05,96.0,96.0,34267.0,86.145,86.1629,86.1181,86.1181,34267.0
2018-08-07 11:45:00,96.0,96.02,95.99,96.0,57459.0,86.1181,86.136,86.1091,86.1181,57459.0
2018-08-07 11:50:00,96.0,96.04,95.99,96.01,54903.0,86.1181,86.1539,86.1091,86.127,54903.0
2018-08-07 11:55:00,96.01,96.02,96.0,96.0,26349.0,86.127,86.136,86.1181,86.1181,26349.0
2018-08-07 12:00:00,96.0,96.01,96.0,96.0,38541.0,86.1181,86.127,86.1181,86.1181,38541.0
2018-08-07 12:05:00,96.0,96.01,96.0,96.01,25563.0,86.1181,86.127,86.1181,86.127,25563.0
2018-08-07 12:10:00,96.0,96.05,96.0,96.05,20418.0,86.1181,86.1629,86.1181,86.1629,20418.0
2018-08-07 12:15:00,96.04,96.08,96.02,96.02,11053.0,86.1539,86.1898,86.136,86.136,11053.0
2018-08-07 12:20:00,96.02,96.09,96.02,96.09,12200.0,86.136,86.1988,86.136,86.1988,12200.0
2018-08-07 12:25:00,96.07,96.15,96.07,96.14,12539.0,86.1808,86.2526,86.1808,86.2436,12539.0
2018-08-07 12:30:00,96.12,96.19,96.1,96.15,21288.0,86.2257,86.2885,86.2078,86.2526,21288.0
2018-08-07 12:35:00,96.15,96.18,96.13,96.18,11153.0,86.2526,86.2795,86.2347,86.2795,11153.0
2018-08-07 12:40:00,96.17,96.2,96.15,96.2,44386.0,86.2706,86.2975,86.2526,86.2975,44386.0
2018-08-07 12:45:00,96.2,96.21,96.16,96.2,18322.0,86.2975,86.3064,86.2616,86.2975,18322.0
2018-08-07 12:50:00,96.2,96.25,96.18,96.22,50510.0,86.2975,86.3423,86.2795,86.3154,50510.0
2018-08-07 12:55:00,96.23,96.25,96.17,96.17,21660.0,86.3244,86.3423,86.2706,86.2706,21660.0
2018-08-07 13:00:00,96.18,96.26,96.16,96.25,39552.0,86.2795,86.3513,86.2616,86.3423,39552.0
2018-08-07 13:05:00,96.25,96.26,96.17,96.19,50086.0,86.3423,86.3513,86.2706,86.2885,50086.0
2018-08-07 13:10:00,96.19,96.24,96.17,96.22,43508.0,86.2885,86.3334,86.2706,86.3154,43508.0
2018-08-07 13:15:00,96.22,96.24,96.21,96.23,13102.0,86.3154,86.3334,86.3064,86.3244,13102.0
2018-08-07 13:20:00,96.22,96.23,96.2,96.21,11032.0,86.3154,86.3244,86.2975,86.3064,11032.0
2018-08-07 13:25:00,96.22,96.22,96.15,96.19,33191.0,86.3154,86.3154,86.2526,86.2885,33191.0
2018-08-07 13:30:00,96.19,96.22,96.18,96.21,18832.0,86.2885,86.3154,86.2795,86.3064,18832.0
2018-08-07 13:35:00,96.21,96.21,96.15,96.19,30719.0,86.3064,86.3064,86.2526,86.2885,30719.0
2018-08-07 13:40:00,96.18,96.19,96.15,96.15,59094.0,86.2795,86.2885,86.2526,86.2526,59094.0
2018-08-07 13:45:00,96.16,96.17,96.15,96.15,47748.0,86.2616,86.2706,86.2526,86.2526,47748.0
2018-08-07 13:50:00,96.16,96.2,96.1,96.12,42200.0,86.2616,86.2975,86.2078,86.2257,42200.0
2018-08-07 13:55:00,96.11,96.18,96.11,96.14,14178.0,86.2167,86.2795,86.2167,86.2436,14178.0
2018-08-07 14:00:00,96.13,96.18,96.13,96.14,20483.0,86.2347,86.2795,86.2347,86.2436,20483.0
2018-08-07 14:05:00,96.14,96.14,96.12,96.14,12396.0,86.2436,86.2436,86.2257,86.2436,12396.0
2018-08-07 14:10:00,96.14,96.19,96.13,96.16,31987.0,86.2436,86.2885,86.2347,86.2616,31987.0
2018-08-07 14:15:00,96.17,96.2,96.15,96.19,53753.0,86.2706,86.2975,86.2526,86.2885,53753.0
2018-08-07 14:20:00,96.2,96.22,96.15,96.15,60872.0,86.2975,86.3154,86.2526,86.2526,60872.0
2018-08-07 14:25:00,96.16,96.23,96.16,96.2,25966.0,86.2616,86.3244,86.2616,86.2975,25966.0
2018-08-07 14:30:00,96.21,96.21,96.13,96.13,56762.0,86.3064,86.3064,86.2347,86.2347,56762.0
2018-08-07 14:35:00,96.13,96.14,96.11,96.11,23714.0,86.2347,86.2436,86.2167,86.2167,23714.0
2018-08-07 14:40:00,96.12,96.16,96.11,96.12,30004.0,86.2257,86.2616,86.2167,86.2257,30004.0
2018-08-07 14:45:00,96.11,96.15,96.11,96.13,20218.0,86.2167,86.2526,86.2167,86.2347,20218.0
2018-08-07 14:50:00,96.14,96.17,96.13,96.16,9664.0,86.2436,86.2706,86.2347,86.2616,9664.0
2018-08-07 14:55:00,96.14,96.17,96.12,96.17,12386.0,86.2436,86.2706,86.2257,86.2706,12386.0
2018-08-07 15:00:00,96.15,96.19,96.13,96.18,25320.0,86.2526,86.2885,86.2347,86.2795,25320.0
2018-08-07 15:05:00,96.18,96.21,96.18,96.18,145700.0,86.2795,86.3064,86.2795,86.2795,145700.0
2018-08-07 15:10:00,96.17,96.19,96.17,96.18,51519.0,86.2706,86.2885,86.2706,86.2795,51519.0
2018-08-07 15:15:00,96.19,96.23,96.18,96.21,17244.0,86.2885,86.3244,86.2795,86.3064,17244.0
2018-08-07 15:20:00,96.2,96.23,96.2,96.22,21958.0,86.2975,86.3244,86.2975,86.3154,21958.0
2018-08-07 15:25:00,96.22,96.22,96.14,96.15,30480.0,86.3154,86.3154,86.2436,86.2526,30480.0
2018-08-07 15:30:00,96.16,96.18,96.13,96.15,28371.0,86.2616,86.2795,86.2347,86.2526,28371.0
2018-08-07 15:35:00,96.16,96.22,96.15,96.2,71086.0,86.2616,86.3154,86.2526,86.2975,71086.0
2018-08-07 15:40:00,96.19,96.2,96.16,96.18,47237.0,86.2885,86.2975,86.2616,86.2795,47237.0
2018-08-07 15:45:00,96.17,96.21,96.17,96.19,56093.0,86.2706,86.3064,86.2706,86.2885,56093.0
2018-08-07 15:50:00,96.2,96.2,95.98,96.04,108432.0,86.2975,86.2975,86.1001,86.1539,108432.0
2018-08-07 15:55:00,96.03,96.04,95.89,95.96,177697.0,86.145,86.1539,86.0194,86.0822,177697.0
2018-08-08 09:30:00,96.09,96.15,95.95,96.05,31899.0,86.1988,86.2526,86.0732,86.1629,31899.0
2018-08-08 09:35:00,96.06,96.08,95.84,95.98,19989.0,86.1719,86.1898,85.9745,86.1001,19989.0
2018-08-08 09:40:00,95.92,95.99,95.53,95.53,31858.0,86.0463,86.1091,85.6964,85.6964,31858.0
2018-08-08 09:45:00,95.52,95.8,95.47,95.68,27903.0,85.6875,85.9386,85.6426,85.831,27903.0
2018-08-08 09:50:00,95.7,95.85,95.62,95.85,40973.0,85.8489,85.9835,85.7772,85.9835,40973.0
2018-08-08 09:55:00,95.82,95.89,95.77,95.83,24858.0,85.9566,86.0194,85.9117,85.9656,24858.0
2018-08-08 10:00:00,95.82,95.82,95.73,95.77,94618.0,85.9566,85.9566,85.8758,85.9117,94618.0
2018-08-08 10:05:00,95.76,95.81,95.73,95.78,57448.0,85.9028,85.9476,85.8758,85.9207,57448.0
2018-08-08 10:10:00,95.77,95.82,95.69,95.76,42722.0,85.9117,85.9566,85.84,85.9028,42722.0
2018-08-08 10:15:00,95.74,95.83,95.7,95.77,38392.0,85.8848,85.9656,85.8489,85.9117,38392.0
2018-08-08 10:20:00,95.75,95.8,95.71,95.75,60101.0,85.8938,85.9386,85.8579,85.8938,60101.0
2018-08-08 10:25:00,95.75,95.83,95.68,95.81,33329.0,85.8938,85.9656,85.831,85.9476,33329.0
2018-08-08 10:30:00,95.8,95.8,95.72,95.75,58086.0,85.9386,85.9386,85.8669,85.8938,58086.0
2018-08-08 10:35:00,95.77,95.79,95.66,95.78,50278.0,85.9117,85.9297,85.8131,85.9207,50278.0
2018-08-08 10:40:00,95.78,95.78,95.73,95.75,40430.0,85.9207,85.9207,85.8758,85.8938,40430.0
2018-08-08 10:45:00,95.74,95.77,95.74,95.75,42754.0,85.8848,85.9117,85.8848,85.8938,42754.0
2018-08-08 10:50:00,95.76,95.79,95.73,95.79,43449.0,85.9028,85.9297,85.8758,85.9297,43449.0
2018-08-08 10:55:00,95.78,95.79,95.72,95.74,89706.0,85.9207,85.9297,85.8669,85.8848,89706.0
2018-08-08 11:00:00,95.75,95.77,95.62,95.63,98930.0,85.8938,85.9117,85.7772,85.7861,98930.0
2018-08-08 11:05:00,95.62,95.66,95.54,95.6,58547.0,85.7772,85.8131,85.7054,85.7592,58547.0
2018-08-08 11:10:00,95.58,95.58,95.36,95.56,33964.0,85.7413,85.7413,85.5439,85.7233,33964.0
2018-08-08 11:15:00,95.55,95.69,95.55,95.62,18769.0,85.7144,85.84,85.7144,85.7772,18769.0
2018-08-08 11:20:00,95.63,95.68,95.59,95.68,49241.0,85.7861,85.831,85.7503,85.831,49241.0
2018-08-08 11:25:00,95.67,95.72,95.61,95.65,44695.0,85.822,85.8669,85.7682,85.8041,44695.0
2018-08-08 11:30:00,95.67,95.74,95.66,95.69,49250.0,85.822,85.8848,85.8131,85.84,49250.0
2018-08-08 11:35:00,95.68,95.73,95.68,95.72,23709.0,85.831,85.8758,85.831,85.8669,23709.0
2018-08-08 11:40:00,95.72,95.77,95.69,95.7,67248.0,85.8669,85.9117,85.84,85.8489,67248.0
2018-08-08 11:45:00,95.7,95.73,95.69,95.72,25471.0,85.8489,85.8758,85.84,85.8669,25471.0
2018-08-08 11:50:00,95.73,95.75,95.71,95.73,31067.0,85.8758,85.8938,85.8579,85.8758,31067.0
2018-08-08 11:55:00,95.72,95.76,95.72,95.72,22272.0,85.8669,85.9028,85.8669,85.8669,22272.0
2018-08-08 12:00:00,95.72,95.76,95.71,95.72,39597.0,85.8669,85.9028,85.8579,85.8669,39597.0
2018-08-08 12:05:00,95.73,95.74,95.71,95.73,19042.0,85.8758,85.8848,85.8579,85.8758,19042.0
2018-08-08 12:10:00,95.72,95.73,95.72,95.73,23230.0,85.8669,85.8758,85.8669,85.8758,23230.0
2018-08-08 12:15:00,95.72,95.76,95.72,95.75,76539.0,85.8669,85.9028,85.8669,85.8938,76539.0
2018-08-08 12:20:00,95.74,95.88,95.74,95.88,66009.0,85.8848,86.0104,85.8848,86.0104,66009.0
2018-08-08 12:25:00,95.89,95.89,95.83,95.84,55574.0,86.0194,86.0194,85.9656,85.9745,55574.0
2018-08-08 12:30:00,95.84,95.88,95.84,95.88,64179.0,85.9745,86.0104,85.9745,86.0104,64179.0
2018-08-08 12:35:00,95.88,95.9,95.85,95.87,53506.0,86.0104,86.0283,85.9835,86.0014,53506.0
2018-08-08 12:40:00,95.87,95.94,95.76,95.79,84358.0,86.0014,86.0642,85.9028,85.9297,84358.0
2018-08-08 12:45:00,95.8,95.8,95.66,95.67,19445.0,85.9386,85.9386,85.8131,85.822,19445.0
2018-08-08 12:50:00,95.67,95.68,95.64,95.64,13837.0,85.822,85.831,85.7951,85.7951,13837.0
2018-08-08 12:55:00,95.63,95.64,95.57,95.64,14090.0,85.7861,85.7951,85.7323,85.7951,14090.0
2018-08-08 13:00:00,95.62,95.71,95.62,95.71,10560.0,85.7772,85.8579,85.7772,85.8579,10560.0
2018-08-08 13:05:00,95.72,95.76,95.68,95.73,22986.0,85.8669,85.9028,85.831,85.8758,22986.0
2018-08-08 13:10:00,95.73,95.77,95.71,95.74,41291.0,85.8758,85.9117,85.8579,85.8848,41291.0
2018-08-08 13:15:00,95.75,95.77,95.73,95.76,25578.0,85.8938,85.9117,85.8758,85.9028,25578.0
2018-08-08 13:20:00,95.76,95.76,95.74,95.76,59346.0,85.9028,85.9028,85.8848,85.9028,59346.0
2018-08-08 13:25:00,95.76,95.76,95.74,95.76,33288.0,85.9028,85.9028,85.8848,85.9028,33288.0
2018-08-08 13:30:00,95.76,95.76,95.73,95.74,13406.0,85.9028,85.9028,85.8758,85.8848,13406.0
2018-08-08 13:35:00,95.73,95.75,95.71,95.71,9400.0,85.8758,85.8938,85.8579,85.8579,9400.0
2018-08-08 13:40:00,95.73,95.75,95.7,95.74,11008.0,85.8758,85.8938,85.8489,85.8848,11008.0
2018-08-08 13:45:00,95.73,95.76,95.61,95.68,53606.0,85.8758,85.9028,85.7682,85.831,53606.0
2018-08-08 13:50:00,95.68,95.77,95.67,95.76,18829.0,85.831,85.9117,85.822,85.9028,18829.0
2018-08-08 13:55:00,95.76,95.81,95.75,95.76,89121.0,85.9028,85.9476,85.8938,85.9028,89121.0
2018-08-08 14:00:00,95.76,95.86,95.75,95.86,50311.0,85.9028,85.9925,85.8938,85.9925,50311.0
2018-08-08 14:05:00,95.86,95.93,95.85,95.88,32488.0,85.9925,86.0553,85.9835,86.0104,32488.0
2018-08-08 14:10:00,95.88,95.88,95.8,95.85,12724.0,86.0104,86.0104,85.9386,85.9835,12724.0
2018-08-08 14:15:00,95.84,95.86,95.83,95.86,168004.0,85.9745,85.9925,85.9656,85.9925,168004.0
2018-08-08 14:20:00,95.86,95.86,95.81,95.83,14834.0,85.9925,85.9925,85.9476,85.9656,14834.0
2018-08-08 14:25:00,95.83,95.88,95.81,95.85,12970.0,85.9656,86.0104,85.9476,85.9835,12970.0
2018-08-08 14:30:00,95.86,95.87,95.81,95.83,12450.0,85.9925,86.0014,85.9476,85.9656,12450.0
2018-08-08 14:35:00,95.83,95.86,95.83,95.85,15669.0,85.9656,85.9925,85.9656,85.9835,15669.0
2018-08-08 14:40:00,95.85,95.86,95.83,95.84,36931.0,85.9835,85.9925,85.9656,85.9745,36931.0
2018-08-08 14:45:00,95.84,95.87,95.84,95.86,25608.0,85.9745,86.0014,85.9745,85.9925,25608.0
2018-08-08 14:50:00,95.86,95.92,95.85,95.88,68394.0,85.9925,86.0463,85.9835,86.0104,68394.0
2018-08-08 14:55:00,95.87,95.9,95.87,95.9,34732.0,86.0014,86.0283,86.0014,86.0283,34732.0
2018-08-08 15:00:00,95.9,95.93,95.87,95.93,38944.0,86.0283,86.0553,86.0014,86.0553,38944.0
2018-08-08 15:05:00,95.93,96.01,95.93,95.98,97822.0,86.0553,86.127,86.0553,86.1001,97822.0
2018-08-08 15:10:00,95.98,95.98,95.84,95.9,62684.0,86.1001,86.1001,85.9745,86.0283,62684.0
2018-08-08 15:15:00,95.93,95.93,95.84,95.85,14838.0,86.0553,86.0553,85.9745,85.9835,14838.0
2018-08-08 15:20:00,95.84,95.9,95.82,95.83,17906.0,85.9745,86.0283,85.9566,85.9656,17906.0
2018-08-08 15:25:00,95.84,95.88,95.8,95.84,10785.0,85.9745,86.0104,85.9386,85.9745,10785.0
2018-08-08 15:30:00,95.86,95.91,95.81,95.9,21187.0,85.9925,86.0373,85.9476,86.0283,21187.0
2018-08-08 15:35:00,95.91,95.91,95.82,95.86,34698.0,86.0373,86.0373,85.9566,85.9925,34698.0
2018-08-08 15:40:00,95.86,95.9,95.83,95.86,31148.0,85.9925,86.0283,85.9656,85.9925,31148.0
2018-08-08 15:45:00,95.87,96.1,95.86,95.99,112980.0,86.0014,86.2078,85.9925,86.1091,112980.0
2018-08-08 15:50:00,95.98,96.03,95.94,95.98,69602.0,86.1001,86.145,86.0642,86.1001,69602.0
2018-08-08 15:55:00,95.98,96.0,95.78,95.82,165444.0,86.1001,86.1181,85.9207,85.9566,165444.0
2018-08-09 09:30:00,95.36,95.39,95.01,95.1,150578.0,85.5439,85.5708,85.23,85.3107,150578.0
2018-08-09 09:35:00,95.1,95.26,94.97,95.23,63765.0,85.3107,85.4542,85.1941,85.4273,63765.0
2018-08-09 09:40:00,95.24,95.32,95.04,95.14,51067.0,85.4363,85.5081,85.2569,85.3466,51067.0
2018-08-09 09:45:00,95.14,95.34,95.12,95.3,45996.0,85.3466,85.526,85.3286,85.4901,45996.0
2018-08-09 09:50:00,95.3,95.53,95.28,95.32,169328.0,85.4901,85.6964,85.4722,85.5081,169328.0
2018-08-09 09:55:00,95.33,95.35,95.22,95.35,68791.0,85.517,85.535,85.4183,85.535,68791.0
2018-08-09 10:00:00,95.35,95.63,95.34,95.42,55248.0,85.535,85.7861,85.526,85.5978,55248.0
2018-08-09 10:05:00,95.41,95.46,95.38,95.42,27498.0,85.5888,85.6336,85.5619,85.5978,27498.0
2018-08-09 10:10:00,95.4,95.46,95.39,95.46,47053.0,85.5798,85.6336,85.5708,85.6336,47053.0
2018-08-09 10:15:00,95.45,95.46,95.39,95.44,41101.0,85.6247,85.6336,85.5708,85.6157,41101.0
2018-08-09 10:20:00,95.42,95.45,95.36,95.45,59168.0,85.5978,85.6247,85.5439,85.6247,59168.0
2018-08-09 10:25:00,95.44,95.45,95.39,95.41,40418.0,85.6157,85.6247,85.5708,85.5888,40418.0
2018-08-09 10:30:00,95.41,95.46,95.39,95.42,40196.0,85.5888,85.6336,85.5708,85.5978,40196.0
2018-08-09 10:35:00,95.41,95.44,95.32,95.37,35242.0,85.5888,85.6157,85.5081,85.5529,35242.0
2018-08-09 10:40:00,95.36,95.41,95.31,95.34,26329.0,85.5439,85.5888,85.4991,85.526,26329.0
2018-08-09 10:45:00,95.34,95.36,95.32,95.35,19528.0,85.526,85.5439,85.5081,85.535,19528.0
2018-08-09 10:50:00,95.35,95.37,95.31,95.32,14617.0,85.535,85.5529,85.4991,85.5081,14617.0
2018-08-09 10:55:00,95.32,95.39,95.31,95.35,55278.0,85.5081,85.5708,85.4991,85.535,55278.0
2018-08-09 11:00:00,95.35,95.4,95.35,95.37,15534.0,85.535,85.5798,85.535,85.5529,15534.0
2018-08-09 11:05:00,95.37,95.38,95.35,95.35,25836.0,85.5529,85.5619,85.535,85.535,25836.0
2018-08-09 11:10:00,95.36,95.38,95.35,95.36,30435.0,85.5439,85.5619,85.535,85.5439,30435.0
2018-08-09 11:15:00,95.36,95.4,95.33,95.36,32266.0,85.5439,85.5798,85.517,85.5439,32266.0
2018-08-09 11:20:00,95.35,95.36,95.34,95.35,28637.0,85.535,85.5439,85.526,85.535,28637.0
2018-08-09 11:25:00,95.35,95.36,95.34,95.35,23313.0,85.535,85.5439,85.526,85.535,23313.0
2018-08-09 11:30:00,95.35,95.38,95.35,95.35,36523.0,85.535,85.5619,85.535,85.535,36523.0
2018-08-09 11:35:00,95.35,95.37,95.35,95.35,19942.0,85.535,85.5529,85.535,85.535,19942.0
2018-08-09 11:40:00,95.35,95.4,95.33,95.38,37171.0,85.535,85.5798,85.517,85.5619,37171.0
2018-08-09 11:45:00,95.37,95.38,95.34,95.35,79896.0,85.5529,85.5619,85.526,85.535,79896.0
2018-08-09 11:50:00,95.35,95.37,95.3,95.32,22104.0,85.535,85.5529,85.4901,85.5081,22104.0
2018-08-09 11:55:00,95.31,95.38,95.26,95.32,86738.0,85.4991,85.5619,85.4542,85.5081,86738.0
2018-08-09 12:00:00,95.33,95.33,95.21,95.21,18700.0,85.517,85.517,85.4094,85.4094,18700.0
2018-08-09 12:05:00,95.22,95.3,95.22,95.27,24742.0,85.4183,85.4901,85.4183,85.4632,24742.0
2018-08-09 12:10:00,95.27,95.3,95.25,95.29,12656.0,85.4632,85.4901,85.4453,85.4811,12656.0
2018-08-09 12:15:00,95.31,95.31,95.24,95.27,15684.0,85.4991,85.4991,85.4363,85.4632,15684.0
2018-08-09 12:20:00,95.27,95.29,95.24,95.28,42529.0,85.4632,85.4811,85.4363,85.4722,42529.0
2018-08-09 12:25:00,95.28,95.28,95.23,95.27,17628.0,85.4722,85.4722,85.4273,85.4632,17628.0
2018-08-09 12:30:00,95.28,95.33,95.26,95.32,41398.0,85.4722,85.517,85.4542,85.5081,41398.0
2018-08-09 12:35:00,95.32,95.32,95.27,95.29,18556.0,85.5081,85.5081,85.4632,85.4811,18556.0
2018-08-09 12:40:00,95.3,95.31,95.28,95.29,16391.0,85.4901,85.4991,85.4722,85.4811,16391.0
2018-08-09 12:45:00,95.29,95.32,95.27,95.28,27690.0,85.4811,85.5081,85.4632,85.4722,27690.0
2018-08-09 12:50:00,95.27,95.27,95.11,95.17,25478.0,85.4632,85.4632,85.3197,85.3735,25478.0
2018-08-09 12:55:00,95.18,95.24,95.17,95.23,26107.0,85.3825,85.4363,85.3735,85.4273,26107.0
2018-08-09 13:00:00,95.23,95.25,95.22,95.25,165363.0,85.4273,85.4453,85.4183,85.4453,165363.0
2018-08-09 13:05:00,95.24,95.26,95.24,95.24,60653.0,85.4363,85.4542,85.4363,85.4363,60653.0
2018-08-09 13:10:00,95.24,95.28,95.23,95.26,112780.0,85.4363,85.4722,85.4273,85.4542,112780.0
2018-08-09 13:15:00,95.26,95.27,95.25,95.26,79843.0,85.4542,85.4632,85.4453,85.4542,79843.0
2018-08-09 13:20:00,95.26,95.26,95.25,95.25,50114.0,85.4542,85.4542,85.4453,85.4453,50114.0
2018-08-09 13:25:00,95.25,95.26,95.25,95.25,22185.0,85.4453,85.4542,85.4453,85.4453,22185.0
2018-08-09 13:30:00,95.25,95.3,95.23,95.26,70569.0,85.4453,85.4901,85.4273,85.4542,70569.0
2018-08-09 13:35:00,95.25,95.26,95.25,95.25,18349.0,85.4453,85.4542,85.4453,85.4453,18349.0
2018-08-09 13:40:00,95.25,95.27,95.24,95.26,101295.0,85.4453,85.4632,85.4363,85.4542,101295.0
2018-08-09 13:45:00,95.27,95.3,95.26,95.29,35808.0,85.4632,85.4901,85.4542,85.4811,35808.0
2018-08-09 13:50:00,95.29,95.42,95.29,95.35,64307.0,85.4811,85.5978,85.4811,85.535,64307.0
2018-08-09 13:55:00,95.37,95.38,95.29,95.29,42861.0,85.5529,85.5619,85.4811,85.4811,42861.0
2018-08-09 14:00:00,95.3,95.36,95.26,95.33,50863.0,85.4901,85.5439,85.4542,85.517,50863.0
2018-08-09 14:05:00,95.34,95.36,95.29,95.32,38877.0,85.526,85.5439,85.4811,85.5081,38877.0
2018-08-09 14:10:00,95.32,95.37,95.31,95.34,26137.0,85.5081,85.5529,85.4991,85.526,26137.0
2018-08-09 14:15:00,95.34,95.34,95.27,95.33,36042.0,85.526,85.526,85.4632,85.517,36042.0
2018-08-09 14:20:00,95.32,95.5,95.32,95.43,65519.0,85.5081,85.6695,85.5081,85.6067,65519.0
2018-08-09 14:25:00,95.42,95.43,95.34,95.38,28859.0,85.5978,85.6067,85.526,85.5619,28859.0
2018-08-09 14:30:00,95.39,95.4,95.35,95.38,46665.0,85.5708,85.5798,85.535,85.5619,46665.0
2018-08-09 14:35:00,95.38,95.42,95.36,95.36,23184.0,85.5619,85.5978,85.5439,85.5439,23184.0
2018-08-09 14:40:00,95.36,95.39,95.35,95.38,30936.0,85.5439,85.5708,85.535,85.5619,30936.0
2018-08-09 14:45:00,95.36,95.37,95.31,95.34,43979.0,85.5439,85.5529,85.4991,85.526,43979.0
2018-08-09 14:50:00,95.34,95.35,95.29,95.33,42216.0,85.526,85.535,85.4811,85.517,42216.0
2018-08-09 14:55:00,95.33,95.36,95.3,95.31,39328.0,85.517,85.5439,85.4901,85.4991,39328.0
2018-08-09 15:00:00,95.31,95.35,95.3,95.32,66002.0,85.4991,85.535,85.4901,85.5081,66002.0
2018-08-09 15:05:00,95.32,95.36,95.31,95.34,60250.0,85.5081,85.5439,85.4991,85.526,60250.0
2018-08-09 15:10:00,95.34,95.39,95.3,95.39,32116.0,85.526,85.5708,85.4901,85.5708,32116.0
2018-08-09 15:15:00,95.39,95.42,95.38,95.41,38035.0,85.5708,85.5978,85.5619,85.5888,38035.0
2018-08-09 15:20:00,95.42,95.55,95.41,95.51,49137.0,85.5978,85.7144,85.5888,85.6785,49137.0
2018-08-09 15:25:00,95.51,95.52,95.49,95.5,60825.0,85.6785,85.6875,85.6606,85.6695,60825.0
2018-08-09 15:30:00,95.5,95.51,95.37,95.37,41381.0,85.6695,85.6785,85.5529,85.5529,41381.0
2018-08-09 15:35:00,95.36,95.43,95.32,95.43,91510.0,85.5439,85.6067,85.5081,85.6067,91510.0
2018-08-09 15:40:00,95.42,95.43,95.35,95.38,56379.0,85.5978,85.6067,85.535,85.5619,56379.0
2018-08-09 15:45:00,95.38,95.48,95.38,95.45,97924.0,85.5619,85.6516,85.5619,85.6247,97924.0
2018-08-09 15:50:00,95.46,95.76,95.45,95.67,153565.0,85.6336,85.9028,85.6247,85.822,153565.0
2018-08-09 15:55:00,95.68,95.71,95.64,95.66,233289.0,85.831,85.8579,85.7951,85.8131,233289.0
2018-08-10 09:30:00,93.96,94.24,93.7,94.16,559345.0,84.288,84.5392,84.0548,84.4675,559345.0
2018-08-10 09:35:00,94.14,94.34,93.98,94.27,164170.0,84.4495,84.6289,84.306,84.5661,164170.0
2018-08-10 09:40:00,94.27,94.7,94.25,94.43,127543.0,84.5661,84.9519,84.5482,84.7097,127543.0
2018-08-10 09:45:00,94.41,94.6,94.34,94.47,94748.0,84.6917,84.8622,84.6289,84.7455,94748.0
2018-08-10 09:50:00,94.45,94.47,94.19,94.29,143629.0,84.7276,84.7455,84.4944,84.5841,143629.0
2018-08-10 09:55:00,94.27,94.3,94.24,94.25,115681.0,84.5661,84.593,84.5392,84.5482,115681.0
2018-08-10 10:00:00,94.25,94.26,94.24,94.25,196335.0,84.5482,84.5572,84.5392,84.5482,196335.0
2018-08-10 10:05:00,94.25,94.26,94.23,94.25,129730.0,84.5482,84.5572,84.5303,84.5482,129730.0
2018-08-10 10:10:00,94.25,94.29,94.23,94.27,135895.0,84.5482,84.5841,84.5303,84.5661,135895.0
2018-08-10 10:15:00,94.26,94.35,94.18,94.2,127004.0,84.5572,84.6379,84.4854,84.5033,127004.0
2018-08-10 10:20:00,94.2,94.33,94.1,94.16,157156.0,84.5033,84.62,84.4136,84.4675,157156.0
2018-08-10 10:25:00,94.17,94.21,94.0,94.19,283720.0,84.4764,84.5123,84.3239,84.4944,283720.0
2018-08-10 10:30:00,94.19,94.34,94.14,94.21,98455.0,84.4944,84.6289,84.4495,84.5123,98455.0
2018-08-10 10:35:00,94.2,94.32,94.05,94.18,149033.0,84.5033,84.611,84.3688,84.4854,149033.0
2018-08-10 10:40:00,94.2,94.24,94.06,94.09,172691.0,84.5033,84.5392,84.3778,84.4047,172691.0
2018-08-10 10:45:00,94.09,94.12,94.02,94.06,112930.0,84.4047,84.4316,84.3419,84.3778,112930.0
2018-08-10 10:50:00,94.06,94.19,94.02,94.08,57663.0,84.3778,84.4944,84.3419,84.3957,57663.0
2018-08-10 10:55:00,94.06,94.13,94.04,94.05,96020.0,84.3778,84.4405,84.3598,84.3688,96020.0
2018-08-10 11:00:00,94.05,94.06,93.99,93.99,137046.0,84.3688,84.3778,84.315,84.315,137046.0
2018-08-10 11:05:00,93.99,94.05,93.85,93.96,97868.0,84.315,84.3688,84.1894,84.288,97868.0
2018-08-10 11:10:00,93.96,94.08,93.95,94.05,56098.0,84.288,84.3957,84.2791,84.3688,56098.0
2018-08-10 11:15:00,94.04,94.05,93.95,93.96,128415.0,84.3598,84.3688,84.2791,84.288,128415.0
2018-08-10 11:20:00,93.96,94.03,93.94,94.03,110543.0,84.288,84.3508,84.2701,84.3508,110543.0
2018-08-10 11:25:00,94.01,94.05,93.9,93.98,164777.0,84.3329,84.3688,84.2342,84.306,164777.0
2018-08-10 11:30:00,93.96,93.99,93.9,93.97,85201.0,84.288,84.315,84.2342,84.297,85201.0
2018-08-10 11:35:00,93.96,94.09,93.96,94.06,148853.0,84.288,84.4047,84.288,84.3778,148853.0
2018-08-10 11:40:00,94.06,94.21,94.06,94.17,74699.0,84.3778,84.5123,84.3778,84.4764,74699.0
2018-08-10 11:45:00,94.17,94.19,94.1,94.16,45947.0,84.4764,84.4944,84.4136,84.4675,45947.0
2018-08-10 11:50:00,94.16,94.18,94.13,94.16,47271.0,84.4675,84.4854,84.4405,84.4675,47271.0
2018-08-10 11:55:00,94.18,94.35,94.15,94.26,47900.0,84.4854,84.6379,84.4585,84.5572,47900.0
2018-08-10 12:00:00,94.26,94.29,94.2,94.29,50533.0,84.5572,84.5841,84.5033,84.5841,50533.0
2018-08-10 12:05:00,94.29,94.39,94.28,94.31,53008.0,84.5841,84.6738,84.5751,84.602,53008.0
2018-08-10 12:10:00,94.31,94.31,94.12,94.12,147852.0,84.602,84.602,84.4316,84.4316,147852.0
2018-08-10 12:15:00,94.12,94.15,94.12,94.14,182045.0,84.4316,84.4585,84.4316,84.4495,182045.0
2018-08-10 12:20:00,94.14,94.15,94.0,94.0,126278.0,84.4495,84.4585,84.3239,84.3239,126278.0
2018-08-10 12:25:00,94.0,94.19,94.0,94.12,72006.0,84.3239,84.4944,84.3239,84.4316,72006.0
2018-08-10 12:30:00,94.12,94.42,94.05,94.4,110485.0,84.4316,84.7007,84.3688,84.6828,110485.0
2018-08-10 12:35:00,94.42,94.43,94.35,94.41,84478.0,84.7007,84.7097,84.6379,84.6917,84478.0
2018-08-10 12:40:00,94.39,94.4,94.19,94.2,30589.0,84.6738,84.6828,84.4944,84.5033,30589.0
2018-08-10 12:45:00,94.2,94.31,94.18,94.2,36111.0,84.5033,84.602,84.4854,84.5033,36111.0
2018-08-10 12:50:00,94.2,94.27,94.18,94.24,28920.0,84.5033,84.5661,84.4854,84.5392,28920.0
2018-08-10 12:55:00,94.24,94.25,94.16,94.18,28244.0,84.5392,84.5482,84.4675,84.4854,28244.0
2018-08-10 13:00:00,94.18,94.22,94.05,94.05,26543.0,84.4854,84.5213,84.3688,84.3688,26543.0
2018-08-10 13:05:00,94.04,94.22,94.01,94.13,64378.0,84.3598,84.5213,84.3329,84.4405,64378.0
2018-08-10 13:10:00,94.11,94.27,94.08,94.22,87010.0,84.4226,84.5661,84.3957,84.5213,87010.0
2018-08-10 13:15:00,94.22,94.32,94.17,94.18,69745.0,84.5213,84.611,84.4764,84.4854,69745.0
2018-08-10 13:20:00,94.18,94.19,94.15,94.15,28633.0,84.4854,84.4944,84.4585,84.4585,28633.0
2018-08-10 13:25:00,94.15,94.2,94.14,94.17,52434.0,84.4585,84.5033,84.4495,84.4764,52434.0
2018-08-10 13:30:00,94.18,94.19,94.14,94.15,64489.0,84.4854,84.4944,84.4495,84.4585,64489.0
2018-08-10 13:35:00,94.15,94.16,94.13,94.15,64176.0,84.4585,84.4675,84.4405,84.4585,64176.0
2018-08-10 13:40:00,94.15,94.22,94.14,94.15,71952.0,84.4585,84.5213,84.4495,84.4585,71952.0
2018-08-10 13:45:00,94.15,94.2,94.12,94.15,65657.0,84.4585,84.5033,84.4316,84.4585,65657.0
2018-08-10 13:50:00,94.16,94.18,94.1,94.11,50970.0,84.4675,84.4854,84.4136,84.4226,50970.0
2018-08-10 13:55:00,94.1,94.15,94.08,94.12,66676.0,84.4136,84.4585,84.3957,84.4316,66676.0
2018-08-10 14:00:00,94.12,94.26,94.11,94.25,81392.0,84.4316,84.5572,84.4226,84.5482,81392.0
2018-08-10 14:05:00,94.25,94.28,94.23,94.24,85849.0,84.5482,84.5751,84.5303,84.5392,85849.0
2018-08-10 14:10:00,94.24,94.28,94.21,94.26,88282.0,84.5392,84.5751,84.5123,84.5572,88282.0
2018-08-10 14:15:00,94.25,94.28,94.22,94.22,50713.0,84.5482,84.5751,84.5213,84.5213,50713.0
2018-08-10 14:20:00,94.22,94.25,94.09,94.09,123838.0,84.5213,84.5482,84.4047,84.4047,123838.0
2018-08-10 14:25:00,94.09,94.2,94.05,94.14,153935.0,84.4047,84.5033,84.3688,84.4495,153935.0
2018-08-10 14:30:00,94.13,94.25,94.13,94.18,70676.0,84.4405,84.5482,84.4405,84.4854,70676.0
2018-08-10 14:35:00,94.17,94.25,94.15,94.22,86042.0,84.4764,84.5482,84.4585,84.5213,86042.0
2018-08-10 14:40:00,94.22,94.25,94.2,94.22,61125.0,84.5213,84.5482,84.5033,84.5213,61125.0
2018-08-10 14:45:00,94.23,94.39,94.21,94.31,74028.0,84.5303,84.6738,84.5123,84.602,74028.0
2018-08-10 14:50:00,94.33,94.36,94.25,94.33,74560.0,84.62,84.6469,84.5482,84.62,74560.0
2018-08-10 14:55:00,94.34,94.38,94.24,94.25,41766.0,84.6289,84.6648,84.5392,84.5482,41766.0
2018-08-10 15:00:00,94.25,94.4,94.24,94.4,106236.0,84.5482,84.6828,84.5392,84.6828,106236.0
2018-08-10 15:05:00,94.4,94.4,94.28,94.34,117331.0,84.6828,84.6828,84.5751,84.6289,117331.0
2018-08-10 15:10:00,94.35,94.39,94.34,94.38,80556.0,84.6379,84.6738,84.6289,84.6648,80556.0
2018-08-10 15:15:00,94.38,94.5,94.37,94.44,82629.0,84.6648,84.7725,84.6558,84.7186,82629.0
2018-08-10 15:20:00,94.45,94.48,94.38,94.41,69003.0,84.7276,84.7545,84.6648,84.6917,69003.0
2018-08-10 15:25:00,94.41,94.49,94.38,94.46,70067.0,84.6917,84.7635,84.6648,84.7366,70067.0
2018-08-10 15:30:00,94.47,94.57,94.43,94.54,106308.0,84.7455,84.8353,84.7097,84.8083,106308.0
2018-08-10 15:35:00,94.56,94.67,94.54,94.62,111656.0,84.8263,84.925,84.8083,84.8801,111656.0
2018-08-10 15:40:00,94.62,94.69,94.6,94.69,126265.0,84.8801,84.9429,84.8622,84.9429,126265.0
2018-08-10 15:45:00,94.69,94.69,94.56,94.6,212099.0,84.9429,84.9429,84.8263,84.8622,212099.0
2018-08-10 15:50:00,94.6,94.62,94.52,94.55,226762.0,84.8622,84.8801,84.7904,84.8173,226762.0
2018-08-10 15:55:00,94.56,94.62,94.53,94.57,263810.0,84.8263,84.8801,84.7994,84.8353,263810.0
2018-08-13 09:30:00,94.69,94.69,94.1,94.19,60773.0,84.9429,84.9429,84.4136,84.4944,60773.0
2018-08-13 09:35:00,94.22,94.33,94.06,94.18,46797.0,84.5213,84.62,84.3778,84.4854,46797.0
2018-08-13 09:40:00,94.18,94.38,94.16,94.34,80558.0,84.4854,84.6648,84.4675,84.6289,80558.0
2018-08-13 09:45:00,94.31,94.48,94.27,94.37,201298.0,84.602,84.7545,84.5661,84.6558,201298.0
2018-08-13 09:50:00,94.37,94.49,94.35,94.43,62006.0,84.6558,84.7635,84.6379,84.7097,62006.0
2018-08-13 09:55:00,94.42,94.51,94.33,94.46,58055.0,84.7007,84.7814,84.62,84.7366,58055.0
2018-08-13 10:00:00,94.45,94.51,94.44,94.49,63882.0,84.7276,84.7814,84.7186,84.7635,63882.0
2018-08-13 10:05:00,94.48,94.49,94.4,94.4,73433.0,84.7545,84.7635,84.6828,84.6828,73433.0
2018-08-13 10:10:00,94.41,94.43,94.37,94.38,63335.0,84.6917,84.7097,84.6558,84.6648,63335.0
2018-08-13 10:15:00,94.38,94.49,94.34,94.48,164461.0,84.6648,84.7635,84.6289,84.7545,164461.0
2018-08-13 10:20:00,94.47,94.49,94.41,94.45,120299.0,84.7455,84.7635,84.6917,84.7276,120299.0
2018-08-13 10:25:00,94.45,94.51,94.45,94.48,97398.0,84.7276,84.7814,84.7276,84.7545,97398.0
2018-08-13 10:30:00,94.49,94.5,94.45,94.46,48569.0,84.7635,84.7725,84.7276,84.7366,48569.0
2018-08-13 10:35:00,94.47,94.49,94.42,94.46,61377.0,84.7455,84.7635,84.7007,84.7366,61377.0
2018-08-13 10:40:00,94.47,94.49,94.31,94.32,149363.0,84.7455,84.7635,84.602,84.611,149363.0
2018-08-13 10:45:00,94.32,94.36,94.29,94.29,173139.0,84.611,84.6469,84.5841,84.5841,173139.0
2018-08-13 10:50:00,94.28,94.28,94.11,94.13,36803.0,84.5751,84.5751,84.4226,84.4405,36803.0
2018-08-13 10:55:00,94.14,94.14,94.02,94.1,72941.0,84.4495,84.4495,84.3419,84.4136,72941.0
2018-08-13 11:00:00,94.1,94.17,94.08,94.12,50618.0,84.4136,84.4764,84.3957,84.4316,50618.0
2018-08-13 11:05:00,94.12,94.19,94.02,94.09,77744.0,84.4316,84.4944,84.3419,84.4047,77744.0
2018-08-13 11:10:00,94.1,94.18,94.05,94.15,66502.0,84.4136,84.4854,84.3688,84.4585,66502.0
2018-08-13 11:15:00,94.15,94.21,94.11,94.17,56960.0,84.4585,84.5123,84.4226,84.4764,56960.0
2018-08-13 11:20:00,94.16,94.19,94.07,94.09,64807.0,84.4675,84.4944,84.3867,84.4047,64807.0
2018-08-13 11:25:00,94.08,94.14,94.0,94.01,47947.0,84.3957,84.4495,84.3239,84.3329,47947.0
2018-08-13 11:30:00,94.02,94.11,93.95,93.95,53044.0,84.3419,84.4226,84.2791,84.2791,53044.0
2018-08-13 11:35:00,93.99,94.0,93.71,93.71,51613.0,84.315,84.3239,84.0638,84.0638,51613.0
2018-08-13 11:40:00,93.71,93.86,93.6,93.78,38048.0,84.0638,84.1983,83.9651,84.1266,38048.0
2018-08-13 11:45:00,93.78,93.81,93.53,93.65,81888.0,84.1266,84.1535,83.9023,84.01,81888.0
2018-08-13 11:50:00,93.61,93.63,93.41,93.53,89591.0,83.9741,83.992,83.7947,83.9023,89591.0
2018-08-13 11:55:00,93.5,93.76,93.5,93.71,46972.0,83.8754,84.1086,83.8754,84.0638,46972.0
2018-08-13 12:00:00,93.72,93.78,93.68,93.71,244223.0,84.0728,84.1266,84.0369,84.0638,244223.0
2018-08-13 12:05:00,93.71,93.76,93.64,93.65,52486.0,84.0638,84.1086,84.001,84.01,52486.0
2018-08-13 12:10:00,93.65,93.65,93.57,93.58,33200.0,84.01,84.01,83.9382,83.9472,33200.0
2018-08-13 12:15:00,93.58,93.58,93.53,93.56,67308.0,83.9472,83.9472,83.9023,83.9292,67308.0
2018-08-13 12:20:00,93.56,93.57,93.2,93.32,73758.0,83.9292,83.9382,83.6063,83.7139,73758.0
2018-08-13 12:25:00,93.32,93.32,92.97,93.08,45862.0,83.7139,83.7139,83.4,83.4986,45862.0
2018-08-13 12:30:00,93.07,93.28,93.01,93.25,171188.0,83.4897,83.678,83.4358,83.6511,171188.0
2018-08-13 12:35:00,93.26,93.32,93.05,93.09,186712.0,83.6601,83.7139,83.4717,83.5076,186712.0
2018-08-13 12:40:00,93.09,93.24,93.06,93.09,72143.0,83.5076,83.6422,83.4807,83.5076,72143.0
2018-08-13 12:45:00,93.09,93.15,93.03,93.06,95898.0,83.5076,83.5614,83.4538,83.4807,95898.0
2018-08-13 12:50:00,93.06,93.09,93.0,93.01,43951.0,83.4807,83.5076,83.4269,83.4358,43951.0
2018-08-13 12:55:00,93.0,93.04,92.8,92.85,141161.0,83.4269,83.4627,83.2475,83.2923,141161.0
2018-08-13 13:00:00,92.85,92.93,92.51,92.73,173735.0,83.2923,83.3641,82.9873,83.1847,173735.0
2018-08-13 13:05:00,92.72,92.77,92.67,92.68,93423.0,83.1757,83.2205,83.1308,83.1398,93423.0
2018-08-13 13:10:00,92.68,92.73,92.57,92.63,164914.0,83.1398,83.1847,83.0411,83.095,164914.0
2018-08-13 13:15:00,92.61,92.71,92.38,92.61,368153.0,83.077,83.1667,82.8707,83.077,368153.0
2018-08-13 13:20:00,92.64,92.85,92.58,92.62,53110.0,83.1039,83.2923,83.0501,83.086,53110.0
2018-08-13 13:25:00,92.62,92.96,92.51,92.92,312726.0,83.086,83.391,82.9873,83.3551,312726.0
2018-08-13 13:30:00,92.93,93.15,92.82,92.96,70710.0,83.3641,83.5614,83.2654,83.391,70710.0
2018-08-13 13:35:00,92.95,93.05,92.91,92.95,64790.0,83.382,83.4717,83.3461,83.382,64790.0
2018-08-13 13:40:00,92.96,93.01,92.73,92.76,152706.0,83.391,83.4358,83.1847,83.2116,152706.0
2018-08-13 13:45:00,92.76,92.9,92.7,92.78,35846.0,83.2116,83.3372,83.1577,83.2295,35846.0
2018-08-13 13:50:00,92.78,92.78,92.65,92.66,21626.0,83.2295,83.2295,83.1129,83.1219,21626.0
2018-08-13 13:55:00,92.67,92.72,92.51,92.56,50647.0,83.1308,83.1757,82.9873,83.0322,50647.0
2018-08-13 14:00:00,92.59,92.84,92.56,92.81,26378.0,83.0591,83.2833,83.0322,83.2564,26378.0
2018-08-13 14:05:00,92.81,93.02,92.8,93.0,94562.0,83.2564,83.4448,83.2475,83.4269,94562.0
2018-08-13 14:10:00,92.99,93.08,92.9,93.07,51118.0,83.4179,83.4986,83.3372,83.4897,51118.0
2018-08-13 14:15:00,93.06,93.22,93.03,93.17,76986.0,83.4807,83.6242,83.4538,83.5794,76986.0
2018-08-13 14:20:00,93.13,93.23,93.06,93.06,40023.0,83.5435,83.6332,83.4807,83.4807,40023.0
2018-08-13 14:25:00,93.06,93.35,93.05,93.24,107570.0,83.4807,83.7408,83.4717,83.6422,107570.0
2018-08-13 14:30:00,93.24,93.33,93.07,93.07,148692.0,83.6422,83.7229,83.4897,83.4897,148692.0
2018-08-13 14:35:00,93.05,93.26,92.96,93.23,170275.0,83.4717,83.6601,83.391,83.6332,170275.0
2018-08-13 14:40:00,93.21,93.21,93.03,93.15,109690.0,83.6152,83.6152,83.4538,83.5614,109690.0
2018-08-13 14:45:00,93.15,93.26,93.1,93.1,77342.0,83.5614,83.6601,83.5166,83.5166,77342.0
2018-08-13 14:50:00,93.1,93.14,92.97,92.98,83232.0,83.5166,83.5525,83.4,83.4089,83232.0
2018-08-13 14:55:00,92.98,93.12,92.91,93.04,109268.0,83.4089,83.5345,83.3461,83.4627,109268.0
2018-08-13 15:00:00,93.04,93.13,93.0,93.01,100681.0,83.4627,83.5435,83.4269,83.4358,100681.0
2018-08-13 15:05:00,93.01,93.14,92.98,93.03,99796.0,83.4358,83.5525,83.4089,83.4538,99796.0
2018-08-13 15:10:00,93.03,93.14,92.97,93.07,111380.0,83.4538,83.5525,83.4,83.4897,111380.0
2018-08-13 15:15:00,93.06,93.11,93.01,93.08,118905.0,83.4807,83.5255,83.4358,83.4986,118905.0
2018-08-13 15:20:00,93.08,93.09,92.61,92.71,278622.0,83.4986,83.5076,83.077,83.1667,278622.0
2018-08-13 15:25:00,92.71,93.0,92.68,92.83,85927.0,83.1667,83.4269,83.1398,83.2744,85927.0
2018-08-13 15:30:00,92.79,92.99,92.74,92.97,70834.0,83.2385,83.4179,83.1936,83.4,70834.0
2018-08-13 15:35:00,92.95,93.06,92.94,92.98,115452.0,83.382,83.4807,83.373,83.4089,115452.0
2018-08-13 15:40:00,92.98,93.0,92.95,92.97,136358.0,83.4089,83.4269,83.382,83.4,136358.0
2018-08-13 15:45:00,92.97,93.03,92.93,92.97,149999.0,83.4,83.4538,83.3641,83.4,149999.0
2018-08-13 15:50:00,92.97,93.08,92.95,93.0,232508.0,83.4,83.4986,83.382,83.4269,232508.0
2018-08-13 15:55:00,93.0,93.16,92.99,93.15,301462.0,83.4269,83.5704,83.4179,83.5614,301462.0
2018-08-14 09:30:00,93.09,93.21,92.9,93.09,134712.0,83.5076,83.6152,83.3372,83.5076,134712.0
2018-08-14 09:35:00,93.08,93.24,92.95,93.01,215850.0,83.4986,83.6422,83.382,83.4358,215850.0
2018-08-14 09:40:00,93.02,93.18,92.98,93.13,98404.0,83.4448,83.5883,83.4089,83.5435,98404.0
2018-08-14 09:45:00,93.1,93.11,92.68,92.68,139284.0,83.5166,83.5255,83.1398,83.1398,139284.0
2018-08-14 09:50:00,92.67,92.69,92.41,92.49,80014.0,83.1308,83.1488,82.8976,82.9694,80014.0
2018-08-14 09:55:00,92.48,92.64,92.37,92.48,714515.0,82.9604,83.1039,82.8617,82.9604,714515.0
2018-08-14 10:00:00,92.48,92.51,91.71,91.73,130533.0,82.9604,82.9873,82.2697,82.2876,130533.0
2018-08-14 10:05:00,91.79,91.95,91.63,91.73,138368.0,82.3414,82.485,82.1979,82.2876,138368.0
2018-08-14 10:10:00,91.71,91.84,91.57,91.67,237787.0,82.2697,82.3863,82.1441,82.2338,237787.0
2018-08-14 10:15:00,91.7,91.76,91.47,91.47,103718.0,82.2607,82.3145,82.0544,82.0544,103718.0
2018-08-14 10:20:00,91.46,91.51,91.24,91.4,141498.0,82.0454,82.0902,81.848,81.9916,141498.0
2018-08-14 10:25:00,91.4,91.67,91.4,91.65,183259.0,81.9916,82.2338,81.9916,82.2158,183259.0
2018-08-14 10:30:00,91.65,91.78,91.59,91.68,223341.0,82.2158,82.3324,82.162,82.2427,223341.0
2018-08-14 10:35:00,91.68,91.78,91.49,91.49,81238.0,82.2427,82.3324,82.0723,82.0723,81238.0
2018-08-14 10:40:00,91.49,91.7,91.46,91.51,120144.0,82.0723,82.2607,82.0454,82.0902,120144.0
2018-08-14 10:45:00,91.51,91.65,91.46,91.64,60375.0,82.0902,82.2158,82.0454,82.2069,60375.0
2018-08-14 10:50:00,91.63,91.71,91.54,91.7,70296.0,82.1979,82.2697,82.1172,82.2607,70296.0
2018-08-14 10:55:00,91.7,91.97,91.67,91.8,105398.0,82.2607,82.5029,82.2338,82.3504,105398.0
2018-08-14 11:00:00,91.8,91.81,91.67,91.7,83509.0,82.3504,82.3594,82.2338,82.2607,83509.0
2018-08-14 11:05:00,91.71,91.77,91.61,91.61,47348.0,82.2697,82.3235,82.1799,82.1799,47348.0
2018-08-14 11:10:00,91.62,91.73,91.61,91.72,53764.0,82.1889,82.2876,82.1799,82.2786,53764.0
2018-08-14 11:15:00,91.72,91.75,91.37,91.47,124334.0,82.2786,82.3055,81.9647,82.0544,124334.0
2018-08-14 11:20:00,91.48,91.62,91.47,91.59,130852.0,82.0633,82.1889,82.0544,82.162,130852.0
2018-08-14 11:25:00,91.59,91.84,91.58,91.7,127773.0,82.162,82.3863,82.153,82.2607,127773.0
2018-08-14 11:30:00,91.69,91.75,91.63,91.65,67405.0,82.2517,82.3055,82.1979,82.2158,67405.0
2018-08-14 11:35:00,91.65,91.71,91.59,91.61,150462.0,82.2158,82.2697,82.162,82.1799,150462.0
2018-08-14 11:40:00,91.63,91.65,91.59,91.64,75723.0,82.1979,82.2158,82.162,82.2069,75723.0
2018-08-14 11:45:00,91.64,91.65,91.53,91.64,84838.0,82.2069,82.2158,82.1082,82.2069,84838.0
2018-08-14 11:50:00,91.64,91.64,91.53,91.55,92776.0,82.2069,82.2069,82.1082,82.1261,92776.0
2018-08-14 11:55:00,91.56,91.61,91.46,91.59,116227.0,82.1351,82.1799,82.0454,82.162,116227.0
2018-08-14 12:00:00,91.57,91.61,91.39,91.4,56258.0,82.1441,82.1799,81.9826,81.9916,56258.0
2018-08-14 12:05:00,91.4,91.4,91.21,91.26,60353.0,81.9916,81.9916,81.8211,81.866,60353.0
2018-08-14 12:10:00,91.28,91.33,91.22,91.26,227604.0,81.8839,81.9288,81.8301,81.866,227604.0
2018-08-14 12:15:00,91.26,91.42,91.09,91.13,155424.0,81.866,82.0095,81.7135,81.7494,155424.0
2018-08-14 12:20:00,91.12,91.25,91.06,91.19,134918.0,81.7404,81.857,81.6866,81.8032,134918.0
2018-08-14 12:25:00,91.19,91.29,91.1,91.2,72389.0,81.8032,81.8929,81.7224,81.8122,72389.0
2018-08-14 12:30:00,91.17,91.27,91.14,91.17,81860.0,81.7852,81.8749,81.7583,81.7852,81860.0
2018-08-14 12:35:00,91.17,91.21,91.07,91.09,86409.0,81.7852,81.8211,81.6955,81.7135,86409.0
2018-08-14 12:40:00,91.08,91.08,90.99,90.99,71774.0,81.7045,81.7045,81.6238,81.6238,71774.0
2018-08-14 12:45:00,91.0,91.03,90.87,90.88,89155.0,81.6327,81.6597,81.5161,81.5251,89155.0
2018-08-14 12:50:00,90.89,90.89,90.43,90.57,172339.0,81.5341,81.5341,81.1214,81.247,172339.0
2018-08-14 12:55:00,90.59,90.66,90.53,90.55,141216.0,81.2649,81.3277,81.2111,81.2291,141216.0
2018-08-14 13:00:00,90.55,90.55,90.3,90.41,96633.0,81.2291,81.2291,81.0048,81.1035,96633.0
2018-08-14 13:05:00,90.41,90.82,90.41,90.64,231752.0,81.1035,81.4713,81.1035,81.3098,231752.0
2018-08-14 13:10:00,90.64,90.86,90.63,90.72,100508.0,81.3098,81.5072,81.3008,81.3816,100508.0
2018-08-14 13:15:00,90.71,91.04,90.64,91.0,77742.0,81.3726,81.6686,81.3098,81.6327,77742.0
2018-08-14 13:20:00,91.01,91.02,90.56,90.74,113489.0,81.6417,81.6507,81.238,81.3995,113489.0
2018-08-14 13:25:00,90.75,90.75,90.62,90.66,21070.0,81.4085,81.4085,81.2919,81.3277,21070.0
2018-08-14 13:30:00,90.66,90.75,90.61,90.72,37244.0,81.3277,81.4085,81.2829,81.3816,37244.0
2018-08-14 13:35:00,90.73,90.91,90.7,90.89,40217.0,81.3905,81.552,81.3636,81.5341,40217.0
2018-08-14 13:40:00,90.89,90.98,90.67,90.68,75795.0,81.5341,81.6148,81.3367,81.3457,75795.0
2018-08-14 13:45:00,90.69,90.85,90.64,90.78,30397.0,81.3547,81.4982,81.3098,81.4354,30397.0
2018-08-14 13:50:00,90.77,90.77,90.62,90.64,39999.0,81.4264,81.4264,81.2919,81.3098,39999.0
2018-08-14 13:55:00,90.64,90.85,90.64,90.78,35985.0,81.3098,81.4982,81.3098,81.4354,35985.0
2018-08-14 14:00:00,90.78,90.96,90.76,90.95,98146.0,81.4354,81.5969,81.4174,81.5879,98146.0
2018-08-14 14:05:00,90.96,90.96,90.82,90.88,25397.0,81.5969,81.5969,81.4713,81.5251,25397.0
2018-08-14 14:10:00,90.91,91.0,90.82,90.83,32145.0,81.552,81.6327,81.4713,81.4802,32145.0
2018-08-14 14:15:00,90.84,91.09,90.84,90.96,40962.0,81.4892,81.7135,81.4892,81.5969,40962.0
2018-08-14 14:20:00,90.95,91.01,90.85,90.87,78242.0,81.5879,81.6417,81.4982,81.5161,78242.0
2018-08-14 14:25:00,90.88,90.89,90.62,90.63,109192.0,81.5251,81.5341,81.2919,81.3008,109192.0
2018-08-14 14:30:00,90.63,90.92,90.59,90.92,50725.0,81.3008,81.561,81.2649,81.561,50725.0
2018-08-14 14:35:00,90.91,91.13,90.88,90.99,59350.0,81.552,81.7494,81.5251,81.6238,59350.0
2018-08-14 14:40:00,90.99,90.99,90.87,90.93,35519.0,81.6238,81.6238,81.5161,81.5699,35519.0
2018-08-14 14:45:00,90.91,91.0,90.83,90.87,42001.0,81.552,81.6327,81.4802,81.5161,42001.0
2018-08-14 14:50:00,90.86,90.95,90.85,90.88,32643.0,81.5072,81.5879,81.4982,81.5251,32643.0
2018-08-14 14:55:00,90.88,91.01,90.87,90.9,40024.0,81.5251,81.6417,81.5161,81.543,40024.0
2018-08-14 15:00:00,90.91,90.93,90.83,90.88,78736.0,81.552,81.5699,81.4802,81.5251,78736.0
2018-08-14 15:05:00,90.89,90.93,90.82,90.83,109307.0,81.5341,81.5699,81.4713,81.4802,109307.0
2018-08-14 15:10:00,90.83,90.92,90.72,90.72,116711.0,81.4802,81.561,81.3816,81.3816,116711.0
2018-08-14 15:15:00,90.72,90.84,90.55,90.77,200548.0,81.3816,81.4892,81.2291,81.4264,200548.0
2018-08-14 15:20:00,90.76,90.85,90.72,90.85,70938.0,81.4174,81.4982,81.3816,81.4982,70938.0
2018-08-14 15:25:00,90.84,90.84,90.76,90.8,66686.0,81.4892,81.4892,81.4174,81.4533,66686.0
2018-08-14 15:30:00,90.8,90.85,90.77,90.82,102630.0,81.4533,81.4982,81.4264,81.4713,102630.0
2018-08-14 15:35:00,90.82,90.97,90.79,90.96,103608.0,81.4713,81.6058,81.4444,81.5969,103608.0
2018-08-14 15:40:00,90.96,91.11,90.96,90.99,194046.0,81.5969,81.7314,81.5969,81.6238,194046.0
2018-08-14 15:45:00,91.0,91.06,90.99,91.01,225349.0,81.6327,81.6866,81.6238,81.6417,225349.0
2018-08-14 15:50:00,91.0,91.25,90.99,91.25,303790.0,81.6327,81.857,81.6238,81.857,303790.0
2018-08-14 15:55:00,91.25,91.32,91.05,91.24,477403.0,81.857,81.9198,81.6776,81.848,477403.0
2018-08-15 09:30:00,89.71,89.95,89.18,89.18,394709.0,80.4755,80.6908,80.0001,80.0001,394709.0
2018-08-15 09:35:00,89.18,89.68,88.99,88.99,297707.0,80.0001,80.4486,79.8296,79.8296,297707.0
2018-08-15 09:40:00,88.98,89.46,88.98,89.14,190038.0,79.8207,80.2513,79.8207,79.9642,190038.0
2018-08-15 09:45:00,89.14,89.17,88.83,88.87,195064.0,79.9642,79.9911,79.6861,79.722,195064.0
2018-08-15 09:50:00,88.89,88.92,88.41,88.69,313058.0,79.7399,79.7668,79.3093,79.5605,313058.0
2018-08-15 09:55:00,88.68,88.73,87.6,87.69,573879.0,79.5516,79.5964,78.5827,78.6635,573879.0
2018-08-15 10:00:00,87.67,87.85,86.89,87.33,614469.0,78.6455,78.807,77.9458,78.3405,614469.0
2018-08-15 10:05:00,87.34,88.07,87.09,87.7,321390.0,78.3495,79.0043,78.1252,78.6724,321390.0
2018-08-15 10:10:00,87.71,87.74,87.42,87.47,232849.0,78.6814,78.7083,78.4213,78.4661,232849.0
2018-08-15 10:15:00,87.47,87.72,87.45,87.53,272154.0,78.4661,78.6904,78.4482,78.5199,272154.0
2018-08-15 10:20:00,87.53,87.86,87.28,87.42,225287.0,78.5199,78.816,78.2957,78.4213,225287.0
2018-08-15 10:25:00,87.42,87.6,87.4,87.53,99659.0,78.4213,78.5827,78.4033,78.5199,99659.0
2018-08-15 10:30:00,87.53,87.55,87.14,87.37,173597.0,78.5199,78.5379,78.1701,78.3764,173597.0
2018-08-15 10:35:00,87.37,87.61,87.16,87.54,164223.0,78.3764,78.5917,78.188,78.5289,164223.0
2018-08-15 10:40:00,87.53,87.6,87.2,87.2,116971.0,78.5199,78.5827,78.2239,78.2239,116971.0
2018-08-15 10:45:00,87.19,87.33,87.08,87.19,96845.0,78.2149,78.3405,78.1163,78.2149,96845.0
2018-08-15 10:50:00,87.18,87.21,86.86,86.93,142917.0,78.206,78.2329,77.9189,77.9817,142917.0
2018-08-15 10:55:00,86.95,87.24,86.87,87.12,144388.0,77.9996,78.2598,77.9279,78.1521,144388.0
2018-08-15 11:00:00,87.11,87.19,86.91,86.92,81662.0,78.1432,78.2149,77.9638,77.9727,81662.0
2018-08-15 11:05:00,86.9,87.0,86.67,86.96,175729.0,77.9548,78.0445,77.7485,78.0086,175729.0
2018-08-15 11:10:00,86.96,87.07,86.77,86.92,227217.0,78.0086,78.1073,77.8382,77.9727,227217.0
2018-08-15 11:15:00,86.89,87.1,86.81,87.02,203411.0,77.9458,78.1342,77.874,78.0624,203411.0
2018-08-15 11:20:00,87.02,87.55,87.02,87.46,190825.0,78.0624,78.5379,78.0624,78.4571,190825.0
2018-08-15 11:25:00,87.47,88.13,87.45,87.83,164894.0,78.4661,79.0582,78.4482,78.7891,164894.0
2018-08-15 11:30:00,87.83,87.96,87.72,87.8,144020.0,78.7891,78.9057,78.6904,78.7621,144020.0
2018-08-15 11:35:00,87.8,88.08,87.8,87.96,94395.0,78.7621,79.0133,78.7621,78.9057,94395.0
2018-08-15 11:40:00,87.96,88.28,87.92,88.15,67088.0,78.9057,79.1927,78.8698,79.0761,67088.0
2018-08-15 11:45:00,88.19,88.27,87.85,87.96,71239.0,79.112,79.1838,78.807,78.9057,71239.0
2018-08-15 11:50:00,87.96,88.1,87.9,88.03,232552.0,78.9057,79.0313,78.8518,78.9685,232552.0
2018-08-15 11:55:00,88.05,88.62,88.04,88.47,136382.0,78.9864,79.4977,78.9774,79.3632,136382.0
2018-08-15 12:00:00,88.45,88.74,88.42,88.68,453527.0,79.3452,79.6054,79.3183,79.5516,453527.0
2018-08-15 12:05:00,88.71,89.27,88.68,89.26,265278.0,79.5785,80.0808,79.5516,80.0719,265278.0
2018-08-15 12:10:00,89.25,89.45,88.86,88.94,333634.0,80.0629,80.2423,79.713,79.7848,333634.0
2018-08-15 12:15:00,88.93,88.94,88.69,88.7,63218.0,79.7758,79.7848,79.5605,79.5695,63218.0
2018-08-15 12:20:00,88.68,88.82,88.43,88.48,301246.0,79.5516,79.6771,79.3273,79.3721,301246.0
2018-08-15 12:25:00,88.49,88.6,88.46,88.56,71331.0,79.3811,79.4798,79.3542,79.4439,71331.0
2018-08-15 12:30:00,88.55,88.64,88.46,88.56,70931.0,79.4349,79.5157,79.3542,79.4439,70931.0
2018-08-15 12:35:00,88.57,88.59,88.41,88.58,35718.0,79.4529,79.4708,79.3093,79.4618,35718.0
2018-08-15 12:40:00,88.58,88.88,88.56,88.71,51082.0,79.4618,79.731,79.4439,79.5785,51082.0
2018-08-15 12:45:00,88.73,88.84,88.61,88.61,55042.0,79.5964,79.6951,79.4888,79.4888,55042.0
2018-08-15 12:50:00,88.61,88.67,88.53,88.63,47088.0,79.4888,79.5426,79.417,79.5067,47088.0
2018-08-15 12:55:00,88.64,88.68,88.55,88.58,30490.0,79.5157,79.5516,79.4349,79.4618,30490.0
2018-08-15 13:00:00,88.58,88.59,88.35,88.46,48754.0,79.4618,79.4708,79.2555,79.3542,48754.0
2018-08-15 13:05:00,88.47,88.51,88.18,88.32,71890.0,79.3632,79.3991,79.103,79.2286,71890.0
2018-08-15 13:10:00,88.32,88.35,88.16,88.21,57654.0,79.2286,79.2555,79.0851,79.1299,57654.0
2018-08-15 13:15:00,88.19,88.2,88.05,88.14,47104.0,79.112,79.121,78.9864,79.0671,47104.0
2018-08-15 13:20:00,88.14,88.24,88.12,88.16,43435.0,79.0671,79.1568,79.0492,79.0851,43435.0
2018-08-15 13:25:00,88.16,88.31,88.15,88.28,45515.0,79.0851,79.2196,79.0761,79.1927,45515.0
2018-08-15 13:30:00,88.28,88.34,88.13,88.16,76250.0,79.1927,79.2466,79.0582,79.0851,76250.0
2018-08-15 13:35:00,88.16,88.44,88.12,88.44,45806.0,79.0851,79.3363,79.0492,79.3363,45806.0
2018-08-15 13:40:00,88.43,88.7,88.41,88.56,51498.0,79.3273,79.5695,79.3093,79.4439,51498.0
2018-08-15 13:45:00,88.56,88.64,88.51,88.52,47055.0,79.4439,79.5157,79.3991,79.408,47055.0
2018-08-15 13:50:00,88.52,88.62,88.46,88.56,60186.0,79.408,79.4977,79.3542,79.4439,60186.0
2018-08-15 13:55:00,88.57,88.62,88.39,88.46,54521.0,79.4529,79.4977,79.2914,79.3542,54521.0
2018-08-15 14:00:00,88.46,88.55,88.37,88.4,47648.0,79.3542,79.4349,79.2735,79.3004,47648.0
2018-08-15 14:05:00,88.4,88.4,88.12,88.19,68531.0,79.3004,79.3004,79.0492,79.112,68531.0
2018-08-15 14:10:00,88.19,88.55,88.13,88.41,52533.0,79.112,79.4349,79.0582,79.3093,52533.0
2018-08-15 14:15:00,88.39,88.62,88.34,88.57,48439.0,79.2914,79.4977,79.2466,79.4529,48439.0
2018-08-15 14:20:00,88.56,88.56,88.34,88.34,38066.0,79.4439,79.4439,79.2466,79.2466,38066.0
2018-08-15 14:25:00,88.33,88.37,88.25,88.26,91456.0,79.2376,79.2735,79.1658,79.1748,91456.0
2018-08-15 14:30:00,88.26,88.36,88.19,88.36,38450.0,79.1748,79.2645,79.112,79.2645,38450.0
2018-08-15 14:35:00,88.37,88.43,88.32,88.32,33131.0,79.2735,79.3273,79.2286,79.2286,33131.0
2018-08-15 14:40:00,88.32,88.33,88.25,88.26,32972.0,79.2286,79.2376,79.1658,79.1748,32972.0
2018-08-15 14:45:00,88.27,88.27,88.16,88.16,50822.0,79.1838,79.1838,79.0851,79.0851,50822.0
2018-08-15 14:50:00,88.17,88.24,88.13,88.15,45696.0,79.0941,79.1568,79.0582,79.0761,45696.0
2018-08-15 14:55:00,88.14,88.41,88.09,88.41,61891.0,79.0671,79.3093,79.0223,79.3093,61891.0
2018-08-15 15:00:00,88.41,88.51,88.34,88.41,50277.0,79.3093,79.3991,79.2466,79.3093,50277.0
2018-08-15 15:05:00,88.4,88.48,88.35,88.36,75064.0,79.3004,79.3721,79.2555,79.2645,75064.0
2018-08-15 15:10:00,88.37,88.37,88.24,88.24,46417.0,79.2735,79.2735,79.1568,79.1568,46417.0
2018-08-15 15:15:00,88.24,88.48,88.24,88.4,71318.0,79.1568,79.3721,79.1568,79.3004,71318.0
2018-08-15 15:20:00,88.39,88.41,88.29,88.29,69932.0,79.2914,79.3093,79.2017,79.2017,69932.0
2018-08-15 15:25:00,88.28,88.32,88.22,88.27,75745.0,79.1927,79.2286,79.1389,79.1838,75745.0
2018-08-15 15:30:00,88.28,88.89,88.27,88.78,153369.0,79.1927,79.7399,79.1838,79.6413,153369.0
2018-08-15 15:35:00,88.78,88.8,88.59,88.64,167442.0,79.6413,79.6592,79.4708,79.5157,167442.0
2018-08-15 15:40:00,88.64,88.76,88.53,88.75,169524.0,79.5157,79.6233,79.417,79.6143,169524.0
2018-08-15 15:45:00,88.74,88.94,88.7,88.87,205742.0,79.6054,79.7848,79.5695,79.722,205742.0
2018-08-15 15:50:00,88.87,89.3,88.85,88.91,291482.0,79.722,80.1077,79.7041,79.7579,291482.0
2018-08-15 15:55:00,88.91,89.77,88.91,89.75,953559.0,79.7579,80.5294,79.7579,80.5114,953559.0
2018-08-16 09:30:00,90.06,90.25,89.65,89.82,137472.0,80.7895,80.9599,80.4217,80.5742,137472.0
2018-08-16 09:35:00,89.78,89.92,89.65,89.86,118618.0,80.5383,80.6639,80.4217,80.6101,118618.0
2018-08-16 09:40:00,89.86,90.0,89.7,89.87,46366.0,80.6101,80.7357,80.4666,80.6191,46366.0
2018-08-16 09:45:00,89.86,90.08,89.86,89.98,57174.0,80.6101,80.8074,80.6101,80.7177,57174.0
2018-08-16 09:50:00,89.97,90.24,89.79,89.83,82865.0,80.7088,80.951,80.5473,80.5832,82865.0
2018-08-16 09:55:00,89.85,89.94,89.59,89.61,39531.0,80.6011,80.6819,80.3679,80.3858,39531.0
2018-08-16 10:00:00,89.62,89.77,89.62,89.72,30089.0,80.3948,80.5294,80.3948,80.4845,30089.0
2018-08-16 10:05:00,89.73,89.88,89.66,89.66,43802.0,80.4935,80.628,80.4307,80.4307,43802.0
2018-08-16 10:10:00,89.66,89.75,89.66,89.73,57275.0,80.4307,80.5114,80.4307,80.4935,57275.0
2018-08-16 10:15:00,89.74,89.84,89.69,89.71,152351.0,80.5024,80.5921,80.4576,80.4755,152351.0
2018-08-16 10:20:00,89.75,89.82,89.66,89.7,44028.0,80.5114,80.5742,80.4307,80.4666,44028.0
2018-08-16 10:25:00,89.73,89.75,89.62,89.67,32333.0,80.4935,80.5114,80.3948,80.4396,32333.0
2018-08-16 10:30:00,89.7,89.74,89.62,89.68,20062.0,80.4666,80.5024,80.3948,80.4486,20062.0
2018-08-16 10:35:00,89.7,89.75,89.67,89.68,68885.0,80.4666,80.5114,80.4396,80.4486,68885.0
2018-08-16 10:40:00,89.69,89.72,89.55,89.57,26002.0,80.4576,80.4845,80.332,80.3499,26002.0
2018-08-16 10:45:00,89.57,89.65,89.56,89.61,31010.0,80.3499,80.4217,80.341,80.3858,31010.0
2018-08-16 10:50:00,89.64,89.66,89.52,89.57,29829.0,80.4127,80.4307,80.3051,80.3499,29829.0
2018-08-16 10:55:00,89.58,89.64,89.48,89.54,27533.0,80.3589,80.4127,80.2692,80.323,27533.0
2018-08-16 11:00:00,89.54,89.65,89.52,89.57,42746.0,80.323,80.4217,80.3051,80.3499,42746.0
2018-08-16 11:05:00,89.55,89.6,89.52,89.53,21832.0,80.332,80.3769,80.3051,80.3141,21832.0
2018-08-16 11:10:00,89.53,89.65,89.5,89.62,20194.0,80.3141,80.4217,80.2871,80.3948,20194.0
2018-08-16 11:15:00,89.62,89.75,89.59,89.67,37513.0,80.3948,80.5114,80.3679,80.4396,37513.0
2018-08-16 11:20:00,89.68,89.75,89.67,89.69,40988.0,80.4486,80.5114,80.4396,80.4576,40988.0
2018-08-16 11:25:00,89.7,89.75,89.6,89.69,28230.0,80.4666,80.5114,80.3769,80.4576,28230.0
2018-08-16 11:30:00,89.7,89.79,89.69,89.7,47034.0,80.4666,80.5473,80.4576,80.4666,47034.0
2018-08-16 11:35:00,89.7,89.77,89.69,89.74,18883.0,80.4666,80.5294,80.4576,80.5024,18883.0
2018-08-16 11:40:00,89.75,89.9,89.72,89.88,26939.0,80.5114,80.646,80.4845,80.628,26939.0
2018-08-16 11:45:00,89.89,90.0,89.86,89.93,66677.0,80.637,80.7357,80.6101,80.6729,66677.0
2018-08-16 11:50:00,89.91,89.94,89.86,89.9,28894.0,80.6549,80.6819,80.6101,80.646,28894.0
2018-08-16 11:55:00,89.9,89.97,89.87,89.96,17767.0,80.646,80.7088,80.6191,80.6998,17767.0
2018-08-16 12:00:00,89.97,90.14,89.97,90.07,54348.0,80.7088,80.8613,80.7088,80.7985,54348.0
2018-08-16 12:05:00,90.06,90.11,89.99,90.03,21326.0,80.7895,80.8344,80.7267,80.7626,21326.0
2018-08-16 12:10:00,90.01,90.2,90.0,90.13,23785.0,80.7446,80.9151,80.7357,80.8523,23785.0
2018-08-16 12:15:00,90.12,90.16,90.08,90.1,19424.0,80.8433,80.8792,80.8074,80.8254,19424.0
2018-08-16 12:20:00,90.09,90.14,90.05,90.09,33404.0,80.8164,80.8613,80.7805,80.8164,33404.0
2018-08-16 12:25:00,90.09,90.1,89.99,90.01,24658.0,80.8164,80.8254,80.7267,80.7446,24658.0
2018-08-16 12:30:00,90.01,90.1,89.85,89.89,32093.0,80.7446,80.8254,80.6011,80.637,32093.0
2018-08-16 12:35:00,89.87,89.9,89.67,89.72,49758.0,80.6191,80.646,80.4396,80.4845,49758.0
2018-08-16 12:40:00,89.73,89.73,89.61,89.64,29966.0,80.4935,80.4935,80.3858,80.4127,29966.0
2018-08-16 12:45:00,89.61,89.69,89.59,89.65,30511.0,80.3858,80.4576,80.3679,80.4217,30511.0
2018-08-16 12:50:00,89.65,89.73,89.59,89.67,34255.0,80.4217,80.4935,80.3679,80.4396,34255.0
2018-08-16 12:55:00,89.68,89.72,89.61,89.68,20837.0,80.4486,80.4845,80.3858,80.4486,20837.0
2018-08-16 13:00:00,89.68,89.71,89.47,89.51,40643.0,80.4486,80.4755,80.2602,80.2961,40643.0
2018-08-16 13:05:00,89.52,89.61,89.48,89.56,25566.0,80.3051,80.3858,80.2692,80.341,25566.0
2018-08-16 13:10:00,89.55,89.55,89.48,89.49,25845.0,80.332,80.332,80.2692,80.2782,25845.0
2018-08-16 13:15:00,89.48,89.52,89.45,89.47,19845.0,80.2692,80.3051,80.2423,80.2602,19845.0
2018-08-16 13:20:00,89.48,89.53,89.45,89.46,15544.0,80.2692,80.3141,80.2423,80.2513,15544.0
2018-08-16 13:25:00,89.46,89.49,89.33,89.47,37581.0,80.2513,80.2782,80.1346,80.2602,37581.0
2018-08-16 13:30:00,89.47,89.47,89.39,89.45,17583.0,80.2602,80.2602,80.1885,80.2423,17583.0
2018-08-16 13:35:00,89.45,89.55,89.45,89.49,31455.0,80.2423,80.332,80.2423,80.2782,31455.0
2018-08-16 13:40:00,89.49,89.58,89.49,89.55,38453.0,80.2782,80.3589,80.2782,80.332,38453.0
2018-08-16 13:45:00,89.55,89.58,89.47,89.5,33083.0,80.332,80.3589,80.2602,80.2871,33083.0
2018-08-16 13:50:00,89.51,89.58,89.49,89.53,33364.0,80.2961,80.3589,80.2782,80.3141,33364.0
2018-08-16 13:55:00,89.53,89.56,89.49,89.49,53698.0,80.3141,80.341,80.2782,80.2782,53698.0
2018-08-16 14:00:00,89.49,89.49,89.39,89.41,27309.0,80.2782,80.2782,80.1885,80.2064,27309.0
2018-08-16 14:05:00,89.41,89.47,89.31,89.35,25824.0,80.2064,80.2602,80.1167,80.1526,25824.0
2018-08-16 14:10:00,89.35,89.47,89.26,89.45,48944.0,80.1526,80.2602,80.0719,80.2423,48944.0
2018-08-16 14:15:00,89.47,89.52,89.4,89.51,35472.0,80.2602,80.3051,80.1974,80.2961,35472.0
2018-08-16 14:20:00,89.51,89.56,89.44,89.56,37512.0,80.2961,80.341,80.2333,80.341,37512.0
2018-08-16 14:25:00,89.57,89.58,89.48,89.53,56592.0,80.3499,80.3589,80.2692,80.3141,56592.0
2018-08-16 14:30:00,89.54,89.56,89.44,89.49,56702.0,80.323,80.341,80.2333,80.2782,56702.0
2018-08-16 14:35:00,89.49,89.51,89.45,89.48,34091.0,80.2782,80.2961,80.2423,80.2692,34091.0
2018-08-16 14:40:00,89.48,89.54,89.45,89.51,34028.0,80.2692,80.323,80.2423,80.2961,34028.0
2018-08-16 14:45:00,89.52,89.61,89.52,89.61,23310.0,80.3051,80.3858,80.3051,80.3858,23310.0
2018-08-16 14:50:00,89.61,89.64,89.54,89.63,29397.0,80.3858,80.4127,80.323,80.4038,29397.0
2018-08-16 14:55:00,89.6,89.65,89.6,89.62,18804.0,80.3769,80.4217,80.3769,80.3948,18804.0
2018-08-16 15:00:00,89.61,89.7,89.6,89.69,24440.0,80.3858,80.4666,80.3769,80.4576,24440.0
2018-08-16 15:05:00,89.68,89.72,89.65,89.65,37440.0,80.4486,80.4845,80.4217,80.4217,37440.0
2018-08-16 15:10:00,89.65,89.66,89.58,89.62,36672.0,80.4217,80.4307,80.3589,80.3948,36672.0
2018-08-16 15:15:00,89.64,89.64,89.58,89.62,45970.0,80.4127,80.4127,80.3589,80.3948,45970.0
2018-08-16 15:20:00,89.6,89.65,89.59,89.65,35177.0,80.3769,80.4217,80.3679,80.4217,35177.0
2018-08-16 15:25:00,89.65,89.86,89.62,89.72,49235.0,80.4217,80.6101,80.3948,80.4845,49235.0
2018-08-16 15:30:00,89.71,89.84,89.7,89.77,59603.0,80.4755,80.5921,80.4666,80.5294,59603.0
2018-08-16 15:35:00,89.77,89.78,89.71,89.73,87086.0,80.5294,80.5383,80.4755,80.4935,87086.0
2018-08-16 15:40:00,89.73,89.76,89.72,89.74,58041.0,80.4935,80.5204,80.4845,80.5024,58041.0
2018-08-16 15:45:00,89.74,89.83,89.74,89.79,106456.0,80.5024,80.5832,80.5024,80.5473,106456.0
2018-08-16 15:50:00,89.78,89.79,89.48,89.51,155448.0,80.5383,80.5473,80.2692,80.2961,155448.0
2018-08-16 15:55:00,89.51,89.72,89.48,89.64,207859.0,80.2961,80.4845,80.2692,80.4127,207859.0
2018-08-17 09:30:00,89.37,89.7,88.6,89.01,124207.0,80.1705,80.4666,79.4798,79.8476,124207.0
2018-08-17 09:35:00,89.04,89.49,89.0,89.26,79920.0,79.8745,80.2782,79.8386,80.0719,79920.0
2018-08-17 09:40:00,89.3,89.43,89.15,89.33,53898.0,80.1077,80.2244,79.9732,80.1346,53898.0
2018-08-17 09:45:00,89.29,89.4,89.19,89.37,68374.0,80.0988,80.1974,80.0091,80.1705,68374.0
2018-08-17 09:50:00,89.35,89.46,89.27,89.27,53550.0,80.1526,80.2513,80.0808,80.0808,53550.0
2018-08-17 09:55:00,89.27,89.35,89.16,89.33,70886.0,80.0808,80.1526,79.9821,80.1346,70886.0
2018-08-17 10:00:00,89.33,89.57,89.32,89.45,95646.0,80.1346,80.3499,80.1257,80.2423,95646.0
2018-08-17 10:05:00,89.47,89.56,89.35,89.38,41901.0,80.2602,80.341,80.1526,80.1795,41901.0
2018-08-17 10:10:00,89.38,89.42,89.13,89.18,41137.0,80.1795,80.2154,79.9552,80.0001,41137.0
2018-08-17 10:15:00,89.15,89.24,89.04,89.17,34810.0,79.9732,80.0539,79.8745,79.9911,34810.0
2018-08-17 10:20:00,89.16,89.2,89.02,89.03,40274.0,79.9821,80.018,79.8566,79.8655,40274.0
2018-08-17 10:25:00,89.04,89.15,88.97,89.04,42371.0,79.8745,79.9732,79.8117,79.8745,42371.0
2018-08-17 10:30:00,89.02,89.09,88.93,88.99,95618.0,79.8566,79.9193,79.7758,79.8296,95618.0
2018-08-17 10:35:00,89.0,89.13,88.97,89.06,66321.0,79.8386,79.9552,79.8117,79.8924,66321.0
2018-08-17 10:40:00,89.08,89.14,88.98,89.07,27296.0,79.9104,79.9642,79.8207,79.9014,27296.0
2018-08-17 10:45:00,89.08,89.15,89.03,89.13,38048.0,79.9104,79.9732,79.8655,79.9552,38048.0
2018-08-17 10:50:00,89.13,89.41,89.1,89.37,35553.0,79.9552,80.2064,79.9283,80.1705,35553.0
2018-08-17 10:55:00,89.35,89.52,89.35,89.44,94947.0,80.1526,80.3051,80.1526,80.2333,94947.0
2018-08-17 11:00:00,89.44,89.52,89.43,89.43,46301.0,80.2333,80.3051,80.2244,80.2244,46301.0
2018-08-17 11:05:00,89.43,89.51,89.43,89.5,70846.0,80.2244,80.2961,80.2244,80.2871,70846.0
2018-08-17 11:10:00,89.5,89.57,89.48,89.54,25172.0,80.2871,80.3499,80.2692,80.323,25172.0
2018-08-17 11:15:00,89.53,89.77,89.53,89.76,114751.0,80.3141,80.5294,80.3141,80.5204,114751.0
2018-08-17 11:20:00,89.77,89.87,89.52,89.65,49003.0,80.5294,80.6191,80.3051,80.4217,49003.0
2018-08-17 11:25:00,89.64,89.68,89.56,89.62,65806.0,80.4127,80.4486,80.341,80.3948,65806.0
2018-08-17 11:30:00,89.63,89.82,89.63,89.75,34700.0,80.4038,80.5742,80.4038,80.5114,34700.0
2018-08-17 11:35:00,89.75,89.92,89.75,89.91,74808.0,80.5114,80.6639,80.5114,80.6549,74808.0
2018-08-17 11:40:00,89.9,90.05,89.88,89.97,36706.0,80.646,80.7805,80.628,80.7088,36706.0
2018-08-17 11:45:00,89.96,89.96,89.81,89.84,37235.0,80.6998,80.6998,80.5652,80.5921,37235.0
2018-08-17 11:50:00,89.86,89.86,89.81,89.85,50163.0,80.6101,80.6101,80.5652,80.6011,50163.0
2018-08-17 11:55:00,89.85,89.98,89.81,89.95,42065.0,80.6011,80.7177,80.5652,80.6908,42065.0
2018-08-17 12:00:00,89.96,89.98,89.91,89.96,20000.0,80.6998,80.7177,80.6549,80.6998,20000.0
2018-08-17 12:05:00,89.96,89.99,89.89,89.92,52766.0,80.6998,80.7267,80.637,80.6639,52766.0
2018-08-17 12:10:00,89.92,89.94,89.9,89.93,12443.0,80.6639,80.6819,80.646,80.6729,12443.0
2018-08-17 12:15:00,89.93,89.99,89.92,89.97,15318.0,80.6729,80.7267,80.6639,80.7088,15318.0
2018-08-17 12:20:00,89.97,89.97,89.93,89.97,11961.0,80.7088,80.7088,80.6729,80.7088,11961.0
2018-08-17 12:25:00,89.97,89.98,89.94,89.98,12085.0,80.7088,80.7177,80.6819,80.7177,12085.0
2018-08-17 12:30:00,89.97,90.0,89.94,89.98,33165.0,80.7088,80.7357,80.6819,80.7177,33165.0
2018-08-17 12:35:00,89.98,90.02,89.95,90.01,38801.0,80.7177,80.7536,80.6908,80.7446,38801.0
2018-08-17 12:40:00,90.01,90.02,89.98,89.99,30482.0,80.7446,80.7536,80.7177,80.7267,30482.0
2018-08-17 12:45:00,89.99,90.08,89.98,90.08,26275.0,80.7267,80.8074,80.7177,80.8074,26275.0
2018-08-17 12:50:00,90.09,90.11,89.98,90.0,42381.0,80.8164,80.8344,80.7177,80.7357,42381.0
2018-08-17 12:55:00,90.01,90.06,89.96,89.96,22688.0,80.7446,80.7895,80.6998,80.6998,22688.0
2018-08-17 13:00:00,89.96,90.01,89.94,90.0,29532.0,80.6998,80.7446,80.6819,80.7357,29532.0
2018-08-17 13:05:00,90.01,90.02,89.99,89.99,14236.0,80.7446,80.7536,80.7267,80.7267,14236.0
2018-08-17 13:10:00,89.99,89.99,89.87,89.91,15628.0,80.7267,80.7267,80.6191,80.6549,15628.0
2018-08-17 13:15:00,89.91,89.98,89.9,89.95,24871.0,80.6549,80.7177,80.646,80.6908,24871.0
2018-08-17 13:20:00,89.95,89.98,89.93,89.94,15219.0,80.6908,80.7177,80.6729,80.6819,15219.0
2018-08-17 13:25:00,89.94,89.94,89.76,89.79,33507.0,80.6819,80.6819,80.5204,80.5473,33507.0
2018-08-17 13:30:00,89.8,89.95,89.79,89.94,37777.0,80.5563,80.6908,80.5473,80.6819,37777.0
2018-08-17 13:35:00,89.95,89.97,89.9,89.93,17500.0,80.6908,80.7088,80.646,80.6729,17500.0
2018-08-17 13:40:00,89.92,89.92,89.86,89.87,16050.0,80.6639,80.6639,80.6101,80.6191,16050.0
2018-08-17 13:45:00,89.86,89.91,89.86,89.91,25469.0,80.6101,80.6549,80.6101,80.6549,25469.0
2018-08-17 13:50:00,89.91,89.95,89.89,89.93,19938.0,80.6549,80.6908,80.637,80.6729,19938.0
2018-08-17 13:55:00,89.92,90.03,89.91,90.0,41757.0,80.6639,80.7626,80.6549,80.7357,41757.0
2018-08-17 14:00:00,90.0,90.12,89.97,90.12,37879.0,80.7357,80.8433,80.7088,80.8433,37879.0
2018-08-17 14:05:00,90.1,90.17,90.02,90.03,46889.0,80.8254,80.8882,80.7536,80.7626,46889.0
2018-08-17 14:10:00,90.03,90.06,90.02,90.04,26159.0,80.7626,80.7895,80.7536,80.7716,26159.0
2018-08-17 14:15:00,90.04,90.07,90.02,90.03,45583.0,80.7716,80.7985,80.7536,80.7626,45583.0
2018-08-17 14:20:00,90.02,90.06,90.01,90.04,41664.0,80.7536,80.7895,80.7446,80.7716,41664.0
2018-08-17 14:25:00,90.05,90.09,90.02,90.02,51946.0,80.7805,80.8164,80.7536,80.7536,51946.0
2018-08-17 14:30:00,90.02,90.04,89.93,89.96,34489.0,80.7536,80.7716,80.6729,80.6998,34489.0
2018-08-17 14:35:00,89.96,90.0,89.92,90.0,28826.0,80.6998,80.7357,80.6639,80.7357,28826.0
2018-08-17 14:40:00,90.0,90.07,89.93,90.03,94698.0,80.7357,80.7985,80.6729,80.7626,94698.0
2018-08-17 14:45:00,90.04,90.1,90.02,90.04,20697.0,80.7716,80.8254,80.7536,80.7716,20697.0
2018-08-17 14:50:00,90.04,90.12,90.02,90.1,38165.0,80.7716,80.8433,80.7536,80.8254,38165.0
2018-08-17 14:55:00,90.1,90.15,90.1,90.14,36760.0,80.8254,80.8702,80.8254,80.8613,36760.0
2018-08-17 15:00:00,90.13,90.15,90.07,90.11,45438.0,80.8523,80.8702,80.7985,80.8344,45438.0
2018-08-17 15:05:00,90.1,90.11,90.02,90.02,43517.0,80.8254,80.8344,80.7536,80.7536,43517.0
2018-08-17 15:10:00,90.02,90.04,89.97,90.04,51444.0,80.7536,80.7716,80.7088,80.7716,51444.0
2018-08-17 15:15:00,90.03,90.05,89.97,90.02,71887.0,80.7626,80.7805,80.7088,80.7536,71887.0
2018-08-17 15:20:00,90.01,90.02,89.94,89.96,81868.0,80.7446,80.7536,80.6819,80.6998,81868.0
2018-08-17 15:25:00,89.97,90.02,89.95,89.95,52783.0,80.7088,80.7536,80.6908,80.6908,52783.0
2018-08-17 15:30:00,89.95,90.02,89.94,89.98,65361.0,80.6908,80.7536,80.6819,80.7177,65361.0
2018-08-17 15:35:00,89.99,90.04,89.98,90.02,94653.0,80.7267,80.7716,80.7177,80.7536,94653.0
2018-08-17 15:40:00,90.01,90.06,90.0,90.01,97919.0,80.7446,80.7895,80.7357,80.7446,97919.0
2018-08-17 15:45:00,90.02,90.02,89.91,89.97,188211.0,80.7536,80.7536,80.6549,80.7088,188211.0
2018-08-17 15:50:00,89.98,90.0,89.83,89.96,320212.0,80.7177,80.7357,80.5832,80.6998,320212.0
2018-08-17 15:55:00,89.97,89.98,89.73,89.75,578241.0,80.7088,80.7177,80.4935,80.5114,578241.0
2018-08-20 09:30:00,89.93,90.0,88.8,89.05,131330.0,80.6729,80.7357,79.6592,79.8835,131330.0
2018-08-20 09:35:00,89.05,89.15,88.68,88.69,178594.0,79.8835,79.9732,79.5516,79.5605,178594.0
2018-08-20 09:40:00,88.7,88.84,88.4,88.52,148032.0,79.5695,79.6951,79.3004,79.408,148032.0
2018-08-20 09:45:00,88.54,89.06,88.54,88.81,70242.0,79.426,79.8924,79.426,79.6682,70242.0
2018-08-20 09:50:00,88.8,89.03,88.76,88.95,119169.0,79.6592,79.8655,79.6233,79.7938,119169.0
2018-08-20 09:55:00,88.97,89.22,88.94,89.18,69591.0,79.8117,80.036,79.7848,80.0001,69591.0
2018-08-20 10:00:00,89.18,89.19,88.96,88.99,46183.0,80.0001,80.0091,79.8027,79.8296,46183.0
2018-08-20 10:05:00,88.99,89.0,88.7,88.74,77687.0,79.8296,79.8386,79.5695,79.6054,77687.0
2018-08-20 10:10:00,88.74,88.86,88.7,88.8,54317.0,79.6054,79.713,79.5695,79.6592,54317.0
2018-08-20 10:15:00,88.82,88.84,88.74,88.83,62654.0,79.6771,79.6951,79.6054,79.6861,62654.0
2018-08-20 10:20:00,88.84,88.93,88.78,88.91,59234.0,79.6951,79.7758,79.6413,79.7579,59234.0
2018-08-20 10:25:00,88.92,89.02,88.91,88.96,59078.0,79.7668,79.8566,79.7579,79.8027,59078.0
2018-08-20 10:30:00,88.95,89.02,88.88,88.95,69810.0,79.7938,79.8566,79.731,79.7938,69810.0
2018-08-20 10:35:00,88.95,88.97,88.85,88.85,45528.0,79.7938,79.8117,79.7041,79.7041,45528.0
2018-08-20 10:40:00,88.86,88.9,88.78,88.86,53507.0,79.713,79.7489,79.6413,79.713,53507.0
2018-08-20 10:45:00,88.87,88.91,88.85,88.89,90413.0,79.722,79.7579,79.7041,79.7399,90413.0
2018-08-20 10:50:00,88.88,89.01,88.85,88.99,119063.0,79.731,79.8476,79.7041,79.8296,119063.0
2018-08-20 10:55:00,88.98,89.25,88.97,89.04,84740.0,79.8207,80.0629,79.8117,79.8745,84740.0
2018-08-20 11:00:00,89.04,89.06,88.87,88.91,107288.0,79.8745,79.8924,79.722,79.7579,107288.0
2018-08-20 11:05:00,88.9,89.02,88.89,89.0,33168.0,79.7489,79.8566,79.7399,79.8386,33168.0
2018-08-20 11:10:00,88.99,88.99,88.85,88.87,43523.0,79.8296,79.8296,79.7041,79.722,43523.0
2018-08-20 11:15:00,88.88,89.0,88.87,88.98,33664.0,79.731,79.8386,79.722,79.8207,33664.0
2018-08-20 11:20:00,88.98,89.02,88.87,88.88,61428.0,79.8207,79.8566,79.722,79.731,61428.0
2018-08-20 11:25:00,88.88,89.06,88.88,89.05,62578.0,79.731,79.8924,79.731,79.8835,62578.0
2018-08-20 11:30:00,89.05,89.1,88.94,88.98,38916.0,79.8835,79.9283,79.7848,79.8207,38916.0
2018-08-20 11:35:00,88.97,89.07,88.94,88.96,48971.0,79.8117,79.9014,79.7848,79.8027,48971.0
2018-08-20 11:40:00,88.97,89.01,88.94,88.99,23651.0,79.8117,79.8476,79.7848,79.8296,23651.0
2018-08-20 11:45:00,88.99,89.09,88.98,89.09,49091.0,79.8296,79.9193,79.8207,79.9193,49091.0
2018-08-20 11:50:00,89.08,89.3,89.07,89.28,51364.0,79.9104,80.1077,79.9014,80.0898,51364.0
2018-08-20 11:55:00,89.26,89.27,89.16,89.16,30399.0,80.0719,80.0808,79.9821,79.9821,30399.0
2018-08-20 12:00:00,89.17,89.36,89.15,89.33,45058.0,79.9911,80.1616,79.9732,80.1346,45058.0
2018-08-20 12:05:00,89.34,89.48,89.34,89.46,62183.0,80.1436,80.2692,80.1436,80.2513,62183.0
2018-08-20 12:10:00,89.46,89.55,89.41,89.46,64360.0,80.2513,80.332,80.2064,80.2513,64360.0
2018-08-20 12:15:00,89.47,89.6,89.41,89.55,85032.0,80.2602,80.3769,80.2064,80.332,85032.0
2018-08-20 12:20:00,89.53,89.56,89.48,89.52,37861.0,80.3141,80.341,80.2692,80.3051,37861.0
2018-08-20 12:25:00,89.52,89.75,89.5,89.6,79376.0,80.3051,80.5114,80.2871,80.3769,79376.0
2018-08-20 12:30:00,89.59,89.73,89.57,89.71,102153.0,80.3679,80.4935,80.3499,80.4755,102153.0
2018-08-20 12:35:00,89.71,89.75,89.61,89.65,44888.0,80.4755,80.5114,80.3858,80.4217,44888.0
2018-08-20 12:40:00,89.65,89.74,89.63,89.72,36342.0,80.4217,80.5024,80.4038,80.4845,36342.0
2018-08-20 12:45:00,89.73,89.8,89.7,89.71,46054.0,80.4935,80.5563,80.4666,80.4755,46054.0
2018-08-20 12:50:00,89.7,89.73,89.67,89.73,36975.0,80.4666,80.4935,80.4396,80.4935,36975.0
2018-08-20 12:55:00,89.73,90.0,89.73,89.99,93978.0,80.4935,80.7357,80.4935,80.7267,93978.0
2018-08-20 13:00:00,89.99,90.0,89.89,89.89,70078.0,80.7267,80.7357,80.637,80.637,70078.0
2018-08-20 13:05:00,89.9,90.01,89.89,89.99,69754.0,80.646,80.7446,80.637,80.7267,69754.0
2018-08-20 13:10:00,89.99,90.05,89.98,90.01,47510.0,80.7267,80.7805,80.7177,80.7446,47510.0
2018-08-20 13:15:00,90.0,90.03,89.9,89.93,31349.0,80.7357,80.7626,80.646,80.6729,31349.0
2018-08-20 13:20:00,89.93,89.96,89.91,89.95,35631.0,80.6729,80.6998,80.6549,80.6908,35631.0
2018-08-20 13:25:00,89.95,90.11,89.94,90.09,48269.0,80.6908,80.8344,80.6819,80.8164,48269.0
2018-08-20 13:30:00,90.09,90.1,90.0,90.1,34288.0,80.8164,80.8254,80.7357,80.8254,34288.0
2018-08-20 13:35:00,90.1,90.2,90.09,90.11,39471.0,80.8254,80.9151,80.8164,80.8344,39471.0
2018-08-20 13:40:00,90.11,90.3,90.1,90.29,47866.0,80.8344,81.0048,80.8254,80.9958,47866.0
2018-08-20 13:45:00,90.29,90.65,90.29,90.55,168857.0,80.9958,81.3188,80.9958,81.2291,168857.0
2018-08-20 13:50:00,90.57,90.57,90.44,90.55,52272.0,81.247,81.247,81.1304,81.2291,52272.0
2018-08-20 13:55:00,90.55,90.69,90.49,90.69,76550.0,81.2291,81.3547,81.1752,81.3547,76550.0
2018-08-20 14:00:00,90.69,90.7,90.56,90.66,59992.0,81.3547,81.3636,81.238,81.3277,59992.0
2018-08-20 14:05:00,90.65,90.7,90.62,90.69,46796.0,81.3188,81.3636,81.2919,81.3547,46796.0
2018-08-20 14:10:00,90.69,90.7,90.59,90.63,54393.0,81.3547,81.3636,81.2649,81.3008,54393.0
2018-08-20 14:15:00,90.63,90.63,90.52,90.56,33265.0,81.3008,81.3008,81.2021,81.238,33265.0
2018-08-20 14:20:00,90.56,90.65,90.48,90.6,47939.0,81.238,81.3188,81.1663,81.2739,47939.0
2018-08-20 14:25:00,90.6,90.65,90.53,90.53,50521.0,81.2739,81.3188,81.2111,81.2111,50521.0
2018-08-20 14:30:00,90.52,90.55,90.24,90.25,26265.0,81.2021,81.2291,80.951,80.9599,26265.0
2018-08-20 14:35:00,90.25,90.34,90.19,90.23,29060.0,80.9599,81.0407,80.9061,80.942,29060.0
2018-08-20 14:40:00,90.22,90.27,90.17,90.2,28985.0,80.933,80.9779,80.8882,80.9151,28985.0
2018-08-20 14:45:00,90.22,90.34,90.2,90.32,35917.0,80.933,81.0407,80.9151,81.0227,35917.0
2018-08-20 14:50:00,90.31,90.34,90.27,90.31,33524.0,81.0138,81.0407,80.9779,81.0138,33524.0
2018-08-20 14:55:00,90.31,90.36,90.29,90.36,31638.0,81.0138,81.0586,80.9958,81.0586,31638.0
2018-08-20 15:00:00,90.35,90.54,90.34,90.49,45489.0,81.0496,81.2201,81.0407,81.1752,45489.0
2018-08-20 15:05:00,90.5,90.5,90.44,90.45,38446.0,81.1842,81.1842,81.1304,81.1394,38446.0
2018-08-20 15:10:00,90.45,90.49,90.41,90.49,70802.0,81.1394,81.1752,81.1035,81.1752,70802.0
2018-08-20 15:15:00,90.49,90.61,90.48,90.59,48219.0,81.1752,81.2829,81.1663,81.2649,48219.0
2018-08-20 15:20:00,90.59,90.6,90.55,90.57,49913.0,81.2649,81.2739,81.2291,81.247,49913.0
2018-08-20 15:25:00,90.58,90.58,90.53,90.55,59777.0,81.256,81.256,81.2111,81.2291,59777.0
2018-08-20 15:30:00,90.55,90.65,90.54,90.65,62900.0,81.2291,81.3188,81.2201,81.3188,62900.0
2018-08-20 15:35:00,90.64,90.73,90.63,90.7,74271.0,81.3098,81.3905,81.3008,81.3636,74271.0
2018-08-20 15:40:00,90.7,90.7,90.62,90.66,97660.0,81.3636,81.3636,81.2919,81.3277,97660.0
2018-08-20 15:45:00,90.65,90.66,90.36,90.44,174807.0,81.3188,81.3277,81.0586,81.1304,174807.0
2018-08-20 15:50:00,90.43,90.43,90.16,90.27,145665.0,81.1214,81.1214,80.8792,80.9779,145665.0
2018-08-20 15:55:00,90.26,90.37,90.12,90.13,219603.0,80.9689,81.0676,80.8433,80.8523,219603.0
2018-08-21 09:30:00,90.54,90.54,90.11,90.11,117848.0,81.2201,81.2201,80.8344,80.8344,117848.0
2018-08-21 09:35:00,90.12,90.26,90.07,90.23,62594.0,80.8433,80.9689,80.7985,80.942,62594.0
2018-08-21 09:40:00,90.23,90.3,90.18,90.27,71892.0,80.942,81.0048,80.8971,80.9779,71892.0
2018-08-21 09:45:00,90.29,90.33,90.22,90.28,131007.0,80.9958,81.0317,80.933,80.9869,131007.0
2018-08-21 09:50:00,90.27,90.76,90.27,90.66,103145.0,80.9779,81.4174,80.9779,81.3277,103145.0
2018-08-21 09:55:00,90.66,90.66,90.46,90.59,68890.0,81.3277,81.3277,81.1483,81.2649,68890.0
2018-08-21 10:00:00,90.6,90.62,90.55,90.59,48427.0,81.2739,81.2919,81.2291,81.2649,48427.0
2018-08-21 10:05:00,90.59,90.61,90.55,90.59,43578.0,81.2649,81.2829,81.2291,81.2649,43578.0
2018-08-21 10:10:00,90.6,90.71,90.59,90.68,80857.0,81.2739,81.3726,81.2649,81.3457,80857.0
2018-08-21 10:15:00,90.68,90.9,90.68,90.73,104028.0,81.3457,81.543,81.3457,81.3905,104028.0
2018-08-21 10:20:00,90.74,90.89,90.69,90.71,45974.0,81.3995,81.5341,81.3547,81.3726,45974.0
2018-08-21 10:25:00,90.7,90.76,90.62,90.66,30679.0,81.3636,81.4174,81.2919,81.3277,30679.0
2018-08-21 10:30:00,90.66,90.82,90.66,90.77,44062.0,81.3277,81.4713,81.3277,81.4264,44062.0
2018-08-21 10:35:00,90.78,90.9,90.74,90.9,70592.0,81.4354,81.543,81.3995,81.543,70592.0
2018-08-21 10:40:00,90.9,90.95,90.87,90.93,46372.0,81.543,81.5879,81.5161,81.5699,46372.0
2018-08-21 10:45:00,90.93,90.95,90.87,90.94,48588.0,81.5699,81.5879,81.5161,81.5789,48588.0
2018-08-21 10:50:00,90.95,91.0,90.93,90.98,68954.0,81.5879,81.6327,81.5699,81.6148,68954.0
2018-08-21 10:55:00,90.99,91.12,90.96,91.04,115600.0,81.6238,81.7404,81.5969,81.6686,115600.0
2018-08-21 11:00:00,91.02,91.07,90.9,90.93,59249.0,81.6507,81.6955,81.543,81.5699,59249.0
2018-08-21 11:05:00,90.94,91.02,90.92,91.02,56138.0,81.5789,81.6507,81.561,81.6507,56138.0
2018-08-21 11:10:00,91.04,91.05,90.95,90.97,40150.0,81.6686,81.6776,81.5879,81.6058,40150.0
2018-08-21 11:15:00,90.97,90.99,90.85,90.86,52346.0,81.6058,81.6238,81.4982,81.5072,52346.0
2018-08-21 11:20:00,90.87,90.97,90.84,90.95,31916.0,81.5161,81.6058,81.4892,81.5879,31916.0
2018-08-21 11:25:00,90.96,91.16,90.96,91.07,98528.0,81.5969,81.7763,81.5969,81.6955,98528.0
2018-08-21 11:30:00,91.06,91.2,91.01,91.16,46623.0,81.6866,81.8122,81.6417,81.7763,46623.0
2018-08-21 11:35:00,91.15,91.4,91.13,91.4,84526.0,81.7673,81.9916,81.7494,81.9916,84526.0
2018-08-21 11:40:00,91.39,91.45,91.32,91.45,67904.0,81.9826,82.0364,81.9198,82.0364,67904.0
2018-08-21 11:45:00,91.45,91.51,91.41,91.43,71515.0,82.0364,82.0902,82.0005,82.0185,71515.0
2018-08-21 11:50:00,91.43,91.55,91.37,91.55,47684.0,82.0185,82.1261,81.9647,82.1261,47684.0
2018-08-21 11:55:00,91.55,91.7,91.52,91.7,96931.0,82.1261,82.2607,82.0992,82.2607,96931.0
2018-08-21 12:00:00,91.69,91.69,91.49,91.56,75100.0,82.2517,82.2517,82.0723,82.1351,75100.0
2018-08-21 12:05:00,91.59,91.67,91.55,91.65,30998.0,82.162,82.2338,82.1261,82.2158,30998.0
2018-08-21 12:10:00,91.65,91.73,91.6,91.66,43235.0,82.2158,82.2876,82.171,82.2248,43235.0
2018-08-21 12:15:00,91.66,91.83,91.63,91.81,136307.0,82.2248,82.3773,82.1979,82.3594,136307.0
2018-08-21 12:20:00,91.8,91.8,91.68,91.71,54045.0,82.3504,82.3504,82.2427,82.2697,54045.0
2018-08-21 12:25:00,91.71,91.93,91.71,91.82,123448.0,82.2697,82.467,82.2697,82.3683,123448.0
2018-08-21 12:30:00,91.81,91.95,91.8,91.93,71907.0,82.3594,82.485,82.3504,82.467,71907.0
2018-08-21 12:35:00,91.93,92.0,91.87,91.94,89705.0,82.467,82.5298,82.4132,82.476,89705.0
2018-08-21 12:40:00,91.94,92.0,91.81,91.97,78037.0,82.476,82.5298,82.3594,82.5029,78037.0
2018-08-21 12:45:00,91.98,92.05,91.94,91.98,122308.0,82.5119,82.5747,82.476,82.5119,122308.0
2018-08-21 12:50:00,91.96,92.2,91.96,92.2,76776.0,82.4939,82.7092,82.4939,82.7092,76776.0
2018-08-21 12:55:00,92.19,92.31,92.1,92.29,102323.0,82.7002,82.8079,82.6195,82.79,102323.0
2018-08-21 13:00:00,92.29,92.35,92.09,92.1,103509.0,82.79,82.8438,82.6105,82.6195,103509.0
2018-08-21 13:05:00,92.1,92.14,91.95,92.12,37098.0,82.6195,82.6554,82.485,82.6375,37098.0
2018-08-21 13:10:00,92.12,92.16,92.03,92.05,23684.0,82.6375,82.6733,82.5567,82.5747,23684.0
2018-08-21 13:15:00,92.05,92.27,91.99,92.24,49550.0,82.5747,82.772,82.5208,82.7451,49550.0
2018-08-21 13:20:00,92.24,92.36,92.23,92.32,69225.0,82.7451,82.8527,82.7361,82.8169,69225.0
2018-08-21 13:25:00,92.32,92.32,92.09,92.27,64941.0,82.8169,82.8169,82.6105,82.772,64941.0
2018-08-21 13:30:00,92.27,92.34,92.24,92.33,65797.0,82.772,82.8348,82.7451,82.8258,65797.0
2018-08-21 13:35:00,92.34,92.48,92.32,92.37,80247.0,82.8348,82.9604,82.8169,82.8617,80247.0
2018-08-21 13:40:00,92.38,92.38,92.04,92.07,63014.0,82.8707,82.8707,82.5657,82.5926,63014.0
2018-08-21 13:45:00,92.07,92.19,92.07,92.09,53831.0,82.5926,82.7002,82.5926,82.6105,53831.0
2018-08-21 13:50:00,92.09,92.5,92.09,92.37,229877.0,82.6105,82.9783,82.6105,82.8617,229877.0
2018-08-21 13:55:00,92.36,92.39,92.17,92.21,69935.0,82.8527,82.8797,82.6823,82.7182,69935.0
2018-08-21 14:00:00,92.21,92.38,92.19,92.32,44388.0,82.7182,82.8707,82.7002,82.8169,44388.0
2018-08-21 14:05:00,92.31,92.31,92.04,92.06,121333.0,82.8079,82.8079,82.5657,82.5836,121333.0
2018-08-21 14:10:00,92.06,92.14,92.05,92.11,64731.0,82.5836,82.6554,82.5747,82.6285,64731.0
2018-08-21 14:15:00,92.1,92.42,92.09,92.38,73883.0,82.6195,82.9066,82.6105,82.8707,73883.0
2018-08-21 14:20:00,92.38,92.52,92.38,92.43,107455.0,82.8707,82.9963,82.8707,82.9155,107455.0
2018-08-21 14:25:00,92.44,92.54,92.32,92.32,87168.0,82.9245,83.0142,82.8169,82.8169,87168.0
2018-08-21 14:30:00,92.32,92.37,92.13,92.32,91236.0,82.8169,82.8617,82.6464,82.8169,91236.0
2018-08-21 14:35:00,92.3,92.4,92.12,92.12,90347.0,82.7989,82.8886,82.6375,82.6375,90347.0
2018-08-21 14:40:00,92.12,92.39,92.1,92.32,73671.0,82.6375,82.8797,82.6195,82.8169,73671.0
2018-08-21 14:45:00,92.31,92.41,92.22,92.23,58799.0,82.8079,82.8976,82.7272,82.7361,58799.0
2018-08-21 14:50:00,92.23,92.24,92.04,92.08,48694.0,82.7361,82.7451,82.5657,82.6016,48694.0
2018-08-21 14:55:00,92.06,92.12,92.05,92.08,61055.0,82.5836,82.6375,82.5747,82.6016,61055.0
2018-08-21 15:00:00,92.08,92.1,92.03,92.07,45846.0,82.6016,82.6195,82.5567,82.5926,45846.0
2018-08-21 15:05:00,92.06,92.18,92.06,92.15,67292.0,82.5836,82.6913,82.5836,82.6644,67292.0
2018-08-21 15:10:00,92.15,92.22,92.12,92.14,69164.0,82.6644,82.7272,82.6375,82.6554,69164.0
2018-08-21 15:15:00,92.13,92.15,92.03,92.1,60071.0,82.6464,82.6644,82.5567,82.6195,60071.0
2018-08-21 15:20:00,92.11,92.13,92.08,92.12,56245.0,82.6285,82.6464,82.6016,82.6375,56245.0
2018-08-21 15:25:00,92.12,92.14,91.89,91.89,108212.0,82.6375,82.6554,82.4311,82.4311,108212.0
2018-08-21 15:30:00,91.89,91.99,91.82,91.98,100208.0,82.4311,82.5208,82.3683,82.5119,100208.0
2018-08-21 15:35:00,91.97,92.01,91.94,91.98,100335.0,82.5029,82.5388,82.476,82.5119,100335.0
2018-08-21 15:40:00,91.98,92.14,91.98,92.03,145608.0,82.5119,82.6554,82.5119,82.5567,145608.0
2018-08-21 15:45:00,92.04,92.08,91.96,92.04,94708.0,82.5657,82.6016,82.4939,82.5657,94708.0
2018-08-21 15:50:00,92.03,92.04,91.8,91.84,170306.0,82.5567,82.5657,82.3504,82.3863,170306.0
2018-08-21 15:55:00,91.83,92.07,91.81,91.99,251258.0,82.3773,82.5926,82.3594,82.5208,251258.0
2018-08-22 09:30:00,91.35,91.5,90.55,90.55,178474.0,81.9467,82.0813,81.2291,81.2291,178474.0
2018-08-22 09:35:00,90.56,90.9,90.55,90.74,118600.0,81.238,81.543,81.2291,81.3995,118600.0
2018-08-22 09:40:00,90.74,91.21,90.7,91.11,47651.0,81.3995,81.8211,81.3636,81.7314,47651.0
2018-08-22 09:45:00,91.11,91.27,91.06,91.17,45050.0,81.7314,81.8749,81.6866,81.7852,45050.0
2018-08-22 09:50:00,91.15,91.18,90.88,90.93,89613.0,81.7673,81.7942,81.5251,81.5699,89613.0
2018-08-22 09:55:00,90.93,91.18,90.89,91.08,53528.0,81.5699,81.7942,81.5341,81.7045,53528.0
2018-08-22 10:00:00,91.1,91.13,90.9,90.9,56267.0,81.7224,81.7494,81.543,81.543,56267.0
2018-08-22 10:05:00,90.9,91.02,90.86,90.94,73515.0,81.543,81.6507,81.5072,81.5789,73515.0
2018-08-22 10:10:00,90.94,91.23,90.93,91.18,53310.0,81.5789,81.8391,81.5699,81.7942,53310.0
2018-08-22 10:15:00,91.18,91.23,91.05,91.08,65391.0,81.7942,81.8391,81.6776,81.7045,65391.0
2018-08-22 10:20:00,91.08,91.16,91.07,91.08,52396.0,81.7045,81.7763,81.6955,81.7045,52396.0
2018-08-22 10:25:00,91.08,91.15,91.01,91.13,42940.0,81.7045,81.7673,81.6417,81.7494,42940.0
2018-08-22 10:30:00,91.13,91.14,91.01,91.03,63240.0,81.7494,81.7583,81.6417,81.6597,63240.0
2018-08-22 10:35:00,91.05,91.14,91.03,91.14,41744.0,81.6776,81.7583,81.6597,81.7583,41744.0
2018-08-22 10:40:00,91.14,91.23,91.07,91.19,62214.0,81.7583,81.8391,81.6955,81.8032,62214.0
2018-08-22 10:45:00,91.2,91.48,91.14,91.48,72784.0,81.8122,82.0633,81.7583,82.0633,72784.0
2018-08-22 10:50:00,91.5,91.53,91.36,91.52,74746.0,82.0813,82.1082,81.9557,82.0992,74746.0
2018-08-22 10:55:00,91.52,91.57,91.2,91.24,94364.0,82.0992,82.1441,81.8122,81.848,94364.0
2018-08-22 11:00:00,91.24,91.36,91.2,91.3,24818.0,81.848,81.9557,81.8122,81.9019,24818.0
2018-08-22 11:05:00,91.28,91.37,91.15,91.17,31834.0,81.8839,81.9647,81.7673,81.7852,31834.0
2018-08-22 11:10:00,91.16,91.18,91.06,91.17,22670.0,81.7763,81.7942,81.6866,81.7852,22670.0
2018-08-22 11:15:00,91.18,91.22,91.08,91.17,25255.0,81.7942,81.8301,81.7045,81.7852,25255.0
2018-08-22 11:20:00,91.17,91.37,91.17,91.33,43782.0,81.7852,81.9647,81.7852,81.9288,43782.0
2018-08-22 11:25:00,91.35,91.52,91.35,91.44,39731.0,81.9467,82.0992,81.9467,82.0274,39731.0
2018-08-22 11:30:00,91.43,91.51,91.41,91.47,38466.0,82.0185,82.0902,82.0005,82.0544,38466.0
2018-08-22 11:35:00,91.47,91.51,91.33,91.46,60987.0,82.0544,82.0902,81.9288,82.0454,60987.0
2018-08-22 11:40:00,91.47,91.59,91.46,91.55,50040.0,82.0544,82.162,82.0454,82.1261,50040.0
2018-08-22 11:45:00,91.55,91.69,91.51,91.67,51127.0,82.1261,82.2517,82.0902,82.2338,51127.0
2018-08-22 11:50:00,91.67,91.7,91.48,91.54,52371.0,82.2338,82.2607,82.0633,82.1172,52371.0
2018-08-22 11:55:00,91.54,91.55,91.5,91.54,43532.0,82.1172,82.1261,82.0813,82.1172,43532.0
2018-08-22 12:00:00,91.54,91.66,91.54,91.62,42635.0,82.1172,82.2248,82.1172,82.1889,42635.0
2018-08-22 12:05:00,91.63,91.78,91.61,91.71,63104.0,82.1979,82.3324,82.1799,82.2697,63104.0
2018-08-22 12:10:00,91.7,91.7,91.6,91.61,37806.0,82.2607,82.2607,82.171,82.1799,37806.0
2018-08-22 12:15:00,91.61,91.75,91.6,91.75,57193.0,82.1799,82.3055,82.171,82.3055,57193.0
2018-08-22 12:20:00,91.77,91.79,91.66,91.71,39901.0,82.3235,82.3414,82.2248,82.2697,39901.0
2018-08-22 12:25:00,91.71,91.9,91.71,91.82,39334.0,82.2697,82.4401,82.2697,82.3683,39334.0
2018-08-22 12:30:00,91.82,91.83,91.74,91.78,37360.0,82.3683,82.3773,82.2966,82.3324,37360.0
2018-08-22 12:35:00,91.77,91.78,91.69,91.69,44373.0,82.3235,82.3324,82.2517,82.2517,44373.0
2018-08-22 12:40:00,91.69,91.71,91.67,91.69,56048.0,82.2517,82.2697,82.2338,82.2517,56048.0
2018-08-22 12:45:00,91.69,91.7,91.55,91.55,43719.0,82.2517,82.2607,82.1261,82.1261,43719.0
2018-08-22 12:50:00,91.56,91.57,91.49,91.51,55943.0,82.1351,82.1441,82.0723,82.0902,55943.0
2018-08-22 12:55:00,91.5,91.59,91.5,91.57,40728.0,82.0813,82.162,82.0813,82.1441,40728.0
2018-08-22 13:00:00,91.58,91.67,91.57,91.62,42667.0,82.153,82.2338,82.1441,82.1889,42667.0
2018-08-22 13:05:00,91.62,91.63,91.54,91.54,41710.0,82.1889,82.1979,82.1172,82.1172,41710.0
2018-08-22 13:10:00,91.54,91.55,91.5,91.51,39315.0,82.1172,82.1261,82.0813,82.0902,39315.0
2018-08-22 13:15:00,91.5,91.51,91.49,91.5,75461.0,82.0813,82.0902,82.0723,82.0813,75461.0
2018-08-22 13:20:00,91.5,91.51,91.48,91.5,27403.0,82.0813,82.0902,82.0633,82.0813,27403.0
2018-08-22 13:25:00,91.5,91.51,91.49,91.5,77113.0,82.0813,82.0902,82.0723,82.0813,77113.0
2018-08-22 13:30:00,91.5,91.57,91.5,91.56,26092.0,82.0813,82.1441,82.0813,82.1351,26092.0
2018-08-22 13:35:00,91.56,91.63,91.55,91.63,34579.0,82.1351,82.1979,82.1261,82.1979,34579.0
2018-08-22 13:40:00,91.63,91.68,91.62,91.63,65571.0,82.1979,82.2427,82.1889,82.1979,65571.0
2018-08-22 13:45:00,91.63,91.64,91.62,91.63,68227.0,82.1979,82.2069,82.1889,82.1979,68227.0
2018-08-22 13:50:00,91.63,91.64,91.62,91.63,28976.0,82.1979,82.2069,82.1889,82.1979,28976.0
2018-08-22 13:55:00,91.63,91.64,91.49,91.51,63743.0,82.1979,82.2069,82.0723,82.0902,63743.0
2018-08-22 14:00:00,91.5,91.51,91.35,91.35,38299.0,82.0813,82.0902,81.9467,81.9467,38299.0
2018-08-22 14:05:00,91.35,91.53,91.35,91.42,58448.0,81.9467,82.1082,81.9467,82.0095,58448.0
2018-08-22 14:10:00,91.45,91.5,91.4,91.45,23148.0,82.0364,82.0813,81.9916,82.0364,23148.0
2018-08-22 14:15:00,91.45,91.55,91.44,91.47,61037.0,82.0364,82.1261,82.0274,82.0544,61037.0
2018-08-22 14:20:00,91.47,91.48,91.46,91.48,83538.0,82.0544,82.0633,82.0454,82.0633,83538.0
2018-08-22 14:25:00,91.47,91.48,91.39,91.41,53778.0,82.0544,82.0633,81.9826,82.0005,53778.0
2018-08-22 14:30:00,91.41,91.42,91.39,91.4,50301.0,82.0005,82.0095,81.9826,81.9916,50301.0
2018-08-22 14:35:00,91.4,91.46,91.4,91.43,25633.0,81.9916,82.0454,81.9916,82.0185,25633.0
2018-08-22 14:40:00,91.43,91.46,91.42,91.45,31671.0,82.0185,82.0454,82.0095,82.0364,31671.0
2018-08-22 14:45:00,91.45,91.47,91.44,91.45,50181.0,82.0364,82.0544,82.0274,82.0364,50181.0
2018-08-22 14:50:00,91.45,91.54,91.44,91.52,52507.0,82.0364,82.1172,82.0274,82.0992,52507.0
2018-08-22 14:55:00,91.53,91.53,91.36,91.37,86880.0,82.1082,82.1082,81.9557,81.9647,86880.0
2018-08-22 15:00:00,91.37,91.41,91.27,91.32,72144.0,81.9647,82.0005,81.8749,81.9198,72144.0
2018-08-22 15:05:00,91.34,91.45,91.28,91.3,219096.0,81.9377,82.0364,81.8839,81.9019,219096.0
2018-08-22 15:10:00,91.31,91.41,91.31,91.41,88126.0,81.9108,82.0005,81.9108,82.0005,88126.0
2018-08-22 15:15:00,91.41,91.5,91.4,91.47,115191.0,82.0005,82.0813,81.9916,82.0544,115191.0
2018-08-22 15:20:00,91.47,91.5,91.23,91.23,114295.0,82.0544,82.0813,81.8391,81.8391,114295.0
2018-08-22 15:25:00,91.22,91.22,91.1,91.2,132449.0,81.8301,81.8301,81.7224,81.8122,132449.0
2018-08-22 15:30:00,91.2,91.39,91.18,91.34,74035.0,81.8122,81.9826,81.7942,81.9377,74035.0
2018-08-22 15:35:00,91.34,91.42,91.32,91.42,73399.0,81.9377,82.0095,81.9198,82.0095,73399.0
2018-08-22 15:40:00,91.43,91.46,91.33,91.34,116432.0,82.0185,82.0454,81.9288,81.9377,116432.0
2018-08-22 15:45:00,91.34,91.34,91.15,91.16,132063.0,81.9377,81.9377,81.7673,81.7763,132063.0
2018-08-22 15:50:00,91.14,91.22,91.1,91.19,78134.0,81.7583,81.8301,81.7224,81.8032,78134.0
2018-08-22 15:55:00,91.19,91.28,91.16,91.24,169180.0,81.8032,81.8839,81.7763,81.848,169180.0
2018-08-23 09:30:00,91.77,91.77,90.95,91.09,79332.0,82.3235,82.3235,81.5879,81.7135,79332.0
2018-08-23 09:35:00,91.08,91.28,90.98,91.12,110028.0,81.7045,81.8839,81.6148,81.7404,110028.0
2018-08-23 09:40:00,91.11,91.36,91.11,91.17,112759.0,81.7314,81.9557,81.7314,81.7852,112759.0
2018-08-23 09:45:00,91.19,91.24,91.01,91.04,75673.0,81.8032,81.848,81.6417,81.6686,75673.0
2018-08-23 09:50:00,91.04,91.33,91.0,91.16,80552.0,81.6686,81.9288,81.6327,81.7763,80552.0
2018-08-23 09:55:00,91.16,91.17,91.05,91.08,51857.0,81.7763,81.7852,81.6776,81.7045,51857.0
2018-08-23 10:00:00,91.07,91.07,90.93,90.93,51868.0,81.6955,81.6955,81.5699,81.5699,51868.0
2018-08-23 10:05:00,90.92,90.98,90.91,90.95,47867.0,81.561,81.6148,81.552,81.5879,47867.0
2018-08-23 10:10:00,90.96,91.01,90.95,90.99,17247.0,81.5969,81.6417,81.5879,81.6238,17247.0
2018-08-23 10:15:00,90.99,91.12,90.99,91.12,31161.0,81.6238,81.7404,81.6238,81.7404,31161.0
2018-08-23 10:20:00,91.13,91.17,91.07,91.09,39339.0,81.7494,81.7852,81.6955,81.7135,39339.0
2018-08-23 10:25:00,91.08,91.1,91.05,91.08,17932.0,81.7045,81.7224,81.6776,81.7045,17932.0
2018-08-23 10:30:00,91.08,91.09,91.05,91.06,19473.0,81.7045,81.7135,81.6776,81.6866,19473.0
2018-08-23 10:35:00,91.06,91.09,91.05,91.06,131511.0,81.6866,81.7135,81.6776,81.6866,131511.0
2018-08-23 10:40:00,91.06,91.15,91.05,91.13,169375.0,81.6866,81.7673,81.6776,81.7494,169375.0
2018-08-23 10:45:00,91.12,91.13,90.96,90.96,95338.0,81.7404,81.7494,81.5969,81.5969,95338.0
2018-08-23 10:50:00,90.97,91.06,90.96,91.06,23878.0,81.6058,81.6866,81.5969,81.6866,23878.0
2018-08-23 10:55:00,91.09,91.11,91.02,91.02,81757.0,81.7135,81.7314,81.6507,81.6507,81757.0
2018-08-23 11:00:00,91.02,91.05,90.96,91.03,40121.0,81.6507,81.6776,81.5969,81.6597,40121.0
2018-08-23 11:05:00,91.03,91.07,90.99,91.01,21218.0,81.6597,81.6955,81.6238,81.6417,21218.0
2018-08-23 11:10:00,91.02,91.02,90.98,90.99,53590.0,81.6507,81.6507,81.6148,81.6238,53590.0
2018-08-23 11:15:00,90.98,90.98,90.75,90.75,34140.0,81.6148,81.6148,81.4085,81.4085,34140.0
2018-08-23 11:20:00,90.74,90.74,90.6,90.72,44229.0,81.3995,81.3995,81.2739,81.3816,44229.0
2018-08-23 11:25:00,90.72,90.87,90.71,90.85,57180.0,81.3816,81.5161,81.3726,81.4982,57180.0
2018-08-23 11:30:00,90.85,90.96,90.82,90.93,122411.0,81.4982,81.5969,81.4713,81.5699,122411.0
2018-08-23 11:35:00,90.94,90.94,90.71,90.71,61998.0,81.5789,81.5789,81.3726,81.3726,61998.0
2018-08-23 11:40:00,90.71,90.72,90.6,90.63,48153.0,81.3726,81.3816,81.2739,81.3008,48153.0
2018-08-23 11:45:00,90.63,90.64,90.54,90.61,43590.0,81.3008,81.3098,81.2201,81.2829,43590.0
2018-08-23 11:50:00,90.6,90.76,90.59,90.68,45139.0,81.2739,81.4174,81.2649,81.3457,45139.0
2018-08-23 11:55:00,90.69,90.69,90.57,90.61,61753.0,81.3547,81.3547,81.247,81.2829,61753.0
2018-08-23 12:00:00,90.62,90.62,90.44,90.51,28383.0,81.2919,81.2919,81.1304,81.1932,28383.0
2018-08-23 12:05:00,90.5,90.51,90.27,90.29,34219.0,81.1842,81.1932,80.9779,80.9958,34219.0
2018-08-23 12:10:00,90.31,90.38,90.23,90.25,23384.0,81.0138,81.0766,80.942,80.9599,23384.0
2018-08-23 12:15:00,90.25,90.41,90.22,90.41,24775.0,80.9599,81.1035,80.933,81.1035,24775.0
2018-08-23 12:20:00,90.41,90.55,90.41,90.54,15912.0,81.1035,81.2291,81.1035,81.2201,15912.0
2018-08-23 12:25:00,90.54,90.66,90.5,90.58,60265.0,81.2201,81.3277,81.1842,81.256,60265.0
2018-08-23 12:30:00,90.58,90.61,90.48,90.52,29180.0,81.256,81.2829,81.1663,81.2021,29180.0
2018-08-23 12:35:00,90.51,90.55,90.47,90.52,27577.0,81.1932,81.2291,81.1573,81.2021,27577.0
2018-08-23 12:40:00,90.52,90.61,90.52,90.53,25928.0,81.2021,81.2829,81.2021,81.2111,25928.0
2018-08-23 12:45:00,90.53,90.65,90.47,90.65,54588.0,81.2111,81.3188,81.1573,81.3188,54588.0
2018-08-23 12:50:00,90.65,90.67,90.58,90.58,19383.0,81.3188,81.3367,81.256,81.256,19383.0
2018-08-23 12:55:00,90.57,90.61,90.56,90.58,23732.0,81.247,81.2829,81.238,81.256,23732.0
2018-08-23 13:00:00,90.6,90.6,90.54,90.59,46411.0,81.2739,81.2739,81.2201,81.2649,46411.0
2018-08-23 13:05:00,90.58,90.59,90.55,90.57,16379.0,81.256,81.2649,81.2291,81.247,16379.0
2018-08-23 13:10:00,90.58,90.59,90.47,90.5,42420.0,81.256,81.2649,81.1573,81.1842,42420.0
2018-08-23 13:15:00,90.5,90.52,90.47,90.51,21348.0,81.1842,81.2021,81.1573,81.1932,21348.0
2018-08-23 13:20:00,90.52,90.54,90.48,90.48,29367.0,81.2021,81.2201,81.1663,81.1663,29367.0
2018-08-23 13:25:00,90.47,90.51,90.45,90.48,35936.0,81.1573,81.1932,81.1394,81.1663,35936.0
2018-08-23 13:30:00,90.48,90.54,90.48,90.53,44222.0,81.1663,81.2201,81.1663,81.2111,44222.0
2018-08-23 13:35:00,90.53,90.59,90.53,90.59,28342.0,81.2111,81.2649,81.2111,81.2649,28342.0
2018-08-23 13:40:00,90.58,90.64,90.57,90.61,29320.0,81.256,81.3098,81.247,81.2829,29320.0
2018-08-23 13:45:00,90.61,90.63,90.61,90.63,26202.0,81.2829,81.3008,81.2829,81.3008,26202.0
2018-08-23 13:50:00,90.63,90.72,90.62,90.69,94277.0,81.3008,81.3816,81.2919,81.3547,94277.0
2018-08-23 13:55:00,90.68,90.87,90.68,90.8,60827.0,81.3457,81.5161,81.3457,81.4533,60827.0
2018-08-23 14:00:00,90.8,90.88,90.72,90.79,58410.0,81.4533,81.5251,81.3816,81.4444,58410.0
2018-08-23 14:05:00,90.78,90.8,90.72,90.72,21363.0,81.4354,81.4533,81.3816,81.3816,21363.0
2018-08-23 14:10:00,90.73,90.75,90.72,90.74,32482.0,81.3905,81.4085,81.3816,81.3995,32482.0
2018-08-23 14:15:00,90.74,90.77,90.73,90.77,36109.0,81.3995,81.4264,81.3905,81.4264,36109.0
2018-08-23 14:20:00,90.77,90.81,90.76,90.77,43016.0,81.4264,81.4623,81.4174,81.4264,43016.0
2018-08-23 14:25:00,90.76,90.82,90.76,90.81,34183.0,81.4174,81.4713,81.4174,81.4623,34183.0
2018-08-23 14:30:00,90.81,90.87,90.81,90.86,82627.0,81.4623,81.5161,81.4623,81.5072,82627.0
2018-08-23 14:35:00,90.86,90.87,90.75,90.76,65226.0,81.5072,81.5161,81.4085,81.4174,65226.0
2018-08-23 14:40:00,90.76,90.78,90.75,90.76,44947.0,81.4174,81.4354,81.4085,81.4174,44947.0
2018-08-23 14:45:00,90.77,90.77,90.74,90.75,39250.0,81.4264,81.4264,81.3995,81.4085,39250.0
2018-08-23 14:50:00,90.76,90.76,90.37,90.47,97317.0,81.4174,81.4174,81.0676,81.1573,97317.0
2018-08-23 14:55:00,90.47,90.52,90.41,90.47,54105.0,81.1573,81.2021,81.1035,81.1573,54105.0
2018-08-23 15:00:00,90.47,90.49,90.43,90.48,36057.0,81.1573,81.1752,81.1214,81.1663,36057.0
2018-08-23 15:05:00,90.48,90.54,90.46,90.53,56121.0,81.1663,81.2201,81.1483,81.2111,56121.0
2018-08-23 15:10:00,90.52,90.65,90.52,90.65,56269.0,81.2021,81.3188,81.2021,81.3188,56269.0
2018-08-23 15:15:00,90.66,90.66,90.61,90.61,64407.0,81.3277,81.3277,81.2829,81.2829,64407.0
2018-08-23 15:20:00,90.62,90.62,90.33,90.37,205104.0,81.2919,81.2919,81.0317,81.0676,205104.0
2018-08-23 15:25:00,90.37,90.51,90.32,90.48,61694.0,81.0676,81.1932,81.0227,81.1663,61694.0
2018-08-23 15:30:00,90.48,90.49,90.24,90.26,107893.0,81.1663,81.1752,80.951,80.9689,107893.0
2018-08-23 15:35:00,90.25,90.31,90.24,90.3,72058.0,80.9599,81.0138,80.951,81.0048,72058.0
2018-08-23 15:40:00,90.29,90.3,90.13,90.18,148929.0,80.9958,81.0048,80.8523,80.8971,148929.0
2018-08-23 15:45:00,90.19,90.26,90.1,90.21,123106.0,80.9061,80.9689,80.8254,80.9241,123106.0
2018-08-23 15:50:00,90.22,90.69,90.2,90.62,161426.0,80.933,81.3547,80.9151,81.2919,161426.0
2018-08-23 15:55:00,90.63,90.72,90.55,90.68,231990.0,81.3008,81.3816,81.2291,81.3457,231990.0
2018-08-24 09:30:00,90.82,91.02,90.69,90.9,125134.0,81.4713,81.6507,81.3547,81.543,125134.0
2018-08-24 09:35:00,90.89,91.02,90.86,91.0,82313.0,81.5341,81.6507,81.5072,81.6327,82313.0
2018-08-24 09:40:00,91.01,91.19,90.99,91.0,100557.0,81.6417,81.8032,81.6238,81.6327,100557.0
2018-08-24 09:45:00,91.01,91.13,90.99,91.12,48489.0,81.6417,81.7494,81.6238,81.7404,48489.0
2018-08-24 09:50:00,91.12,91.31,91.11,91.3,93473.0,81.7404,81.9108,81.7314,81.9019,93473.0
2018-08-24 09:55:00,91.28,91.33,91.18,91.21,39073.0,81.8839,81.9288,81.7942,81.8211,39073.0
2018-08-24 10:00:00,91.2,91.24,91.06,91.1,96813.0,81.8122,81.848,81.6866,81.7224,96813.0
2018-08-24 10:05:00,91.1,91.21,90.99,91.02,167295.0,81.7224,81.8211,81.6238,81.6507,167295.0
2018-08-24 10:10:00,91.01,91.02,90.81,90.84,136700.0,81.6417,81.6507,81.4623,81.4892,136700.0
2018-08-24 10:15:00,90.84,90.96,90.84,90.94,109949.0,81.4892,81.5969,81.4892,81.5789,109949.0
2018-08-24 10:20:00,90.95,91.26,90.91,91.07,107278.0,81.5879,81.866,81.552,81.6955,107278.0
2018-08-24 10:25:00,91.07,91.35,91.06,91.34,173001.0,81.6955,81.9467,81.6866,81.9377,173001.0
2018-08-24 10:30:00,91.35,91.48,91.34,91.48,35054.0,81.9467,82.0633,81.9377,82.0633,35054.0
2018-08-24 10:35:00,91.48,91.53,91.35,91.35,35403.0,82.0633,82.1082,81.9467,81.9467,35403.0
2018-08-24 10:40:00,91.37,91.37,91.2,91.24,25173.0,81.9647,81.9647,81.8122,81.848,25173.0
2018-08-24 10:45:00,91.25,91.27,91.14,91.2,56580.0,81.857,81.8749,81.7583,81.8122,56580.0
2018-08-24 10:50:00,91.2,91.2,91.1,91.1,33040.0,81.8122,81.8122,81.7224,81.7224,33040.0
2018-08-24 10:55:00,91.1,91.18,91.0,91.15,85144.0,81.7224,81.7942,81.6327,81.7673,85144.0
2018-08-24 11:00:00,91.15,91.19,91.05,91.06,59224.0,81.7673,81.8032,81.6776,81.6866,59224.0
2018-08-24 11:05:00,91.06,91.18,91.05,91.18,36912.0,81.6866,81.7942,81.6776,81.7942,36912.0
2018-08-24 11:10:00,91.19,91.28,91.19,91.28,16183.0,81.8032,81.8839,81.8032,81.8839,16183.0
2018-08-24 11:15:00,91.26,91.31,91.2,91.24,72913.0,81.866,81.9108,81.8122,81.848,72913.0
2018-08-24 11:20:00,91.23,91.26,91.21,91.26,70427.0,81.8391,81.866,81.8211,81.866,70427.0
2018-08-24 11:25:00,91.26,91.29,91.26,91.28,39942.0,81.866,81.8929,81.866,81.8839,39942.0
2018-08-24 11:30:00,91.28,91.38,91.27,91.38,40265.0,81.8839,81.9736,81.8749,81.9736,40265.0
2018-08-24 11:35:00,91.41,91.44,91.29,91.3,31649.0,82.0005,82.0274,81.8929,81.9019,31649.0
2018-08-24 11:40:00,91.31,91.45,91.29,91.45,43281.0,81.9108,82.0364,81.8929,82.0364,43281.0
2018-08-24 11:45:00,91.44,91.45,91.36,91.38,80139.0,82.0274,82.0364,81.9557,81.9736,80139.0
2018-08-24 11:50:00,91.38,91.42,91.35,91.42,58778.0,81.9736,82.0095,81.9467,82.0095,58778.0
2018-08-24 11:55:00,91.42,91.46,91.41,91.45,97340.0,82.0095,82.0454,82.0005,82.0364,97340.0
2018-08-24 12:00:00,91.45,91.55,91.45,91.52,68083.0,82.0364,82.1261,82.0364,82.0992,68083.0
2018-08-24 12:05:00,91.5,91.59,91.48,91.51,48134.0,82.0813,82.162,82.0633,82.0902,48134.0
2018-08-24 12:10:00,91.5,91.51,91.35,91.38,285997.0,82.0813,82.0902,81.9467,81.9736,285997.0
2018-08-24 12:15:00,91.38,91.5,91.38,91.45,134184.0,81.9736,82.0813,81.9736,82.0364,134184.0
2018-08-24 12:20:00,91.45,91.53,91.45,91.48,59365.0,82.0364,82.1082,82.0364,82.0633,59365.0
2018-08-24 12:25:00,91.48,91.5,91.47,91.48,86322.0,82.0633,82.0813,82.0544,82.0633,86322.0
2018-08-24 12:30:00,91.48,91.5,91.47,91.48,167355.0,82.0633,82.0813,82.0544,82.0633,167355.0
2018-08-24 12:35:00,91.48,91.69,91.48,91.66,126089.0,82.0633,82.2517,82.0633,82.2248,126089.0
2018-08-24 12:40:00,91.65,91.67,91.61,91.66,35796.0,82.2158,82.2338,82.1799,82.2248,35796.0
2018-08-24 12:45:00,91.65,91.71,91.63,91.68,40265.0,82.2158,82.2697,82.1979,82.2427,40265.0
2018-08-24 12:50:00,91.67,91.84,91.67,91.84,54305.0,82.2338,82.3863,82.2338,82.3863,54305.0
2018-08-24 12:55:00,91.85,91.89,91.75,91.8,97356.0,82.3952,82.4311,82.3055,82.3504,97356.0
2018-08-24 13:00:00,91.8,91.81,91.67,91.75,54061.0,82.3504,82.3594,82.2338,82.3055,54061.0
2018-08-24 13:05:00,91.74,91.8,91.74,91.79,111668.0,82.2966,82.3504,82.2966,82.3414,111668.0
2018-08-24 13:10:00,91.78,91.78,91.53,91.59,68577.0,82.3324,82.3324,82.1082,82.162,68577.0
2018-08-24 13:15:00,91.59,91.7,91.59,91.66,77508.0,82.162,82.2607,82.162,82.2248,77508.0
2018-08-24 13:20:00,91.66,91.73,91.65,91.73,45401.0,82.2248,82.2876,82.2158,82.2876,45401.0
2018-08-24 13:25:00,91.72,91.73,91.66,91.69,34549.0,82.2786,82.2876,82.2248,82.2517,34549.0
2018-08-24 13:30:00,91.7,91.72,91.68,91.72,63137.0,82.2607,82.2786,82.2427,82.2786,63137.0
2018-08-24 13:35:00,91.72,91.76,91.72,91.76,47642.0,82.2786,82.3145,82.2786,82.3145,47642.0
2018-08-24 13:40:00,91.75,91.76,91.58,91.62,73103.0,82.3055,82.3145,82.153,82.1889,73103.0
2018-08-24 13:45:00,91.61,91.63,91.59,91.6,38340.0,82.1799,82.1979,82.162,82.171,38340.0
2018-08-24 13:50:00,91.6,91.71,91.6,91.69,44103.0,82.171,82.2697,82.171,82.2517,44103.0
2018-08-24 13:55:00,91.7,91.74,91.68,91.73,46951.0,82.2607,82.2966,82.2427,82.2876,46951.0
2018-08-24 14:00:00,91.73,91.74,91.72,91.73,63750.0,82.2876,82.2966,82.2786,82.2876,63750.0
2018-08-24 14:05:00,91.73,91.75,91.61,91.65,79623.0,82.2876,82.3055,82.1799,82.2158,79623.0
2018-08-24 14:10:00,91.65,91.68,91.63,91.68,55519.0,82.2158,82.2427,82.1979,82.2427,55519.0
2018-08-24 14:15:00,91.68,91.77,91.67,91.76,41822.0,82.2427,82.3235,82.2338,82.3145,41822.0
2018-08-24 14:20:00,91.77,91.92,91.77,91.84,88948.0,82.3235,82.458,82.3235,82.3863,88948.0
2018-08-24 14:25:00,91.84,91.89,91.77,91.86,56336.0,82.3863,82.4311,82.3235,82.4042,56336.0
2018-08-24 14:30:00,91.86,91.87,91.75,91.76,64684.0,82.4042,82.4132,82.3055,82.3145,64684.0
2018-08-24 14:35:00,91.75,91.77,91.59,91.64,54769.0,82.3055,82.3235,82.162,82.2069,54769.0
2018-08-24 14:40:00,91.63,91.79,91.63,91.79,49570.0,82.1979,82.3414,82.1979,82.3414,49570.0
2018-08-24 14:45:00,91.79,91.94,91.79,91.92,86697.0,82.3414,82.476,82.3414,82.458,86697.0
2018-08-24 14:50:00,91.91,91.95,91.84,91.94,72135.0,82.4491,82.485,82.3863,82.476,72135.0
2018-08-24 14:55:00,91.94,91.98,91.85,91.89,71621.0,82.476,82.5119,82.3952,82.4311,71621.0
2018-08-24 15:00:00,91.89,91.93,91.81,91.89,67557.0,82.4311,82.467,82.3594,82.4311,67557.0
2018-08-24 15:05:00,91.9,91.92,91.83,91.88,89784.0,82.4401,82.458,82.3773,82.4222,89784.0
2018-08-24 15:10:00,91.89,91.97,91.88,91.97,60926.0,82.4311,82.5029,82.4222,82.5029,60926.0
2018-08-24 15:15:00,91.97,92.05,91.95,92.04,92631.0,82.5029,82.5747,82.485,82.5657,92631.0
2018-08-24 15:20:00,92.04,92.07,91.99,92.01,80026.0,82.5657,82.5926,82.5208,82.5388,80026.0
2018-08-24 15:25:00,92.0,92.03,92.0,92.02,85965.0,82.5298,82.5567,82.5298,82.5477,85965.0
2018-08-24 15:30:00,92.02,92.04,91.82,92.03,163026.0,82.5477,82.5657,82.3683,82.5567,163026.0
2018-08-24 15:35:00,92.03,92.22,92.02,92.18,123294.0,82.5567,82.7272,82.5477,82.6913,123294.0
2018-08-24 15:40:00,92.18,92.25,92.1,92.23,123908.0,82.6913,82.7541,82.6195,82.7361,123908.0
2018-08-24 15:45:00,92.23,92.27,92.09,92.09,120442.0,82.7361,82.772,82.6105,82.6105,120442.0
2018-08-24 15:50:00,92.1,92.12,91.77,91.89,250767.0,82.6195,82.6375,82.3235,82.4311,250767.0
2018-08-24 15:55:00,91.89,92.05,91.73,91.99,461153.0,82.4311,82.5747,82.2876,82.5208,461153.0
2018-08-27 09:30:00,92.32,92.37,91.75,92.01,97362.0,82.8169,82.8617,82.3055,82.5388,97362.0
2018-08-27 09:35:00,92.01,92.16,91.7,91.83,35576.0,82.5388,82.6733,82.2607,82.3773,35576.0
2018-08-27 09:40:00,91.87,92.18,91.81,92.17,47168.0,82.4132,82.6913,82.3594,82.6823,47168.0
2018-08-27 09:45:00,92.15,92.52,92.13,92.43,89318.0,82.6644,82.9963,82.6464,82.9155,89318.0
2018-08-27 09:50:00,92.38,92.58,92.26,92.56,57046.0,82.8707,83.0501,82.763,83.0322,57046.0
2018-08-27 09:55:00,92.55,92.56,92.3,92.42,95813.0,83.0232,83.0322,82.7989,82.9066,95813.0
2018-08-27 10:00:00,92.42,92.48,92.27,92.3,33145.0,82.9066,82.9604,82.772,82.7989,33145.0
2018-08-27 10:05:00,92.3,92.31,92.17,92.25,39930.0,82.7989,82.8079,82.6823,82.7541,39930.0
2018-08-27 10:10:00,92.25,92.36,92.25,92.27,36055.0,82.7541,82.8527,82.7541,82.772,36055.0
2018-08-27 10:15:00,92.24,92.25,92.11,92.21,29530.0,82.7451,82.7541,82.6285,82.7182,29530.0
2018-08-27 10:20:00,92.21,92.29,92.2,92.26,32814.0,82.7182,82.79,82.7092,82.763,32814.0
2018-08-27 10:25:00,92.27,92.28,92.03,92.04,41219.0,82.772,82.781,82.5567,82.5657,41219.0
2018-08-27 10:30:00,92.04,92.06,91.98,92.03,36095.0,82.5657,82.5836,82.5119,82.5567,36095.0
2018-08-27 10:35:00,92.04,92.06,91.88,92.03,259344.0,82.5657,82.5836,82.4222,82.5567,259344.0
2018-08-27 10:40:00,92.04,92.08,91.99,92.01,49937.0,82.5657,82.6016,82.5208,82.5388,49937.0
2018-08-27 10:45:00,92.01,92.08,91.96,92.08,26745.0,82.5388,82.6016,82.4939,82.6016,26745.0
2018-08-27 10:50:00,92.07,92.07,91.98,92.05,27909.0,82.5926,82.5926,82.5119,82.5747,27909.0
2018-08-27 10:55:00,92.05,92.2,92.05,92.19,23310.0,82.5747,82.7092,82.5747,82.7002,23310.0
2018-08-27 11:00:00,92.2,92.3,92.19,92.24,60069.0,82.7092,82.7989,82.7002,82.7451,60069.0
2018-08-27 11:05:00,92.23,92.28,92.11,92.25,46138.0,82.7361,82.781,82.6285,82.7541,46138.0
2018-08-27 11:10:00,92.26,92.31,92.21,92.28,62642.0,82.763,82.8079,82.7182,82.781,62642.0
2018-08-27 11:15:00,92.28,92.3,92.26,92.28,20515.0,82.781,82.7989,82.763,82.781,20515.0
2018-08-27 11:20:00,92.27,92.33,92.24,92.32,46819.0,82.772,82.8258,82.7451,82.8169,46819.0
2018-08-27 11:25:00,92.31,92.34,92.16,92.16,25111.0,82.8079,82.8348,82.6733,82.6733,25111.0
2018-08-27 11:30:00,92.14,92.19,92.1,92.17,21087.0,82.6554,82.7002,82.6195,82.6823,21087.0
2018-08-27 11:35:00,92.17,92.18,92.08,92.13,53181.0,82.6823,82.6913,82.6016,82.6464,53181.0
2018-08-27 11:40:00,92.13,92.28,92.13,92.26,43171.0,82.6464,82.781,82.6464,82.763,43171.0
2018-08-27 11:45:00,92.26,92.26,92.17,92.23,65909.0,82.763,82.763,82.6823,82.7361,65909.0
2018-08-27 11:50:00,92.24,92.26,92.15,92.17,84582.0,82.7451,82.763,82.6644,82.6823,84582.0
2018-08-27 11:55:00,92.17,92.28,92.16,92.26,36252.0,82.6823,82.781,82.6733,82.763,36252.0
2018-08-27 12:00:00,92.26,92.28,92.21,92.27,31346.0,82.763,82.781,82.7182,82.772,31346.0
2018-08-27 12:05:00,92.27,92.32,92.25,92.3,14516.0,82.772,82.8169,82.7541,82.7989,14516.0
2018-08-27 12:10:00,92.32,92.33,92.19,92.24,38245.0,82.8169,82.8258,82.7002,82.7451,38245.0
2018-08-27 12:15:00,92.23,92.26,92.16,92.18,44178.0,82.7361,82.763,82.6733,82.6913,44178.0
2018-08-27 12:20:00,92.16,92.19,92.13,92.17,23615.0,82.6733,82.7002,82.6464,82.6823,23615.0
2018-08-27 12:25:00,92.17,92.24,92.17,92.18,65384.0,82.6823,82.7451,82.6823,82.6913,65384.0
2018-08-27 12:30:00,92.18,92.24,92.14,92.19,69527.0,82.6913,82.7451,82.6554,82.7002,69527.0
2018-08-27 12:35:00,92.17,92.22,92.1,92.18,69141.0,82.6823,82.7272,82.6195,82.6913,69141.0
2018-08-27 12:40:00,92.17,92.19,92.12,92.17,58435.0,82.6823,82.7002,82.6375,82.6823,58435.0
2018-08-27 12:45:00,92.16,92.19,92.08,92.09,46357.0,82.6733,82.7002,82.6016,82.6105,46357.0
2018-08-27 12:50:00,92.07,92.09,92.0,92.02,45602.0,82.5926,82.6105,82.5298,82.5477,45602.0
2018-08-27 12:55:00,92.01,92.14,92.0,92.12,43273.0,82.5388,82.6554,82.5298,82.6375,43273.0
2018-08-27 13:00:00,92.13,92.24,92.08,92.21,109826.0,82.6464,82.7451,82.6016,82.7182,109826.0
2018-08-27 13:05:00,92.2,92.22,92.1,92.11,36006.0,82.7092,82.7272,82.6195,82.6285,36006.0
2018-08-27 13:10:00,92.11,92.26,92.11,92.26,49502.0,82.6285,82.763,82.6285,82.763,49502.0
2018-08-27 13:15:00,92.26,92.29,92.21,92.26,49740.0,82.763,82.79,82.7182,82.763,49740.0
2018-08-27 13:20:00,92.26,92.34,92.24,92.32,20854.0,82.763,82.8348,82.7451,82.8169,20854.0
2018-08-27 13:25:00,92.32,92.32,92.24,92.27,20734.0,82.8169,82.8169,82.7451,82.772,20734.0
2018-08-27 13:30:00,92.26,92.28,92.24,92.28,29495.0,82.763,82.781,82.7451,82.781,29495.0
2018-08-27 13:35:00,92.29,92.35,92.28,92.29,16767.0,82.79,82.8438,82.781,82.79,16767.0
2018-08-27 13:40:00,92.28,92.29,92.24,92.29,29163.0,82.781,82.79,82.7451,82.79,29163.0
2018-08-27 13:45:00,92.28,92.31,92.21,92.23,55842.0,82.781,82.8079,82.7182,82.7361,55842.0
2018-08-27 13:50:00,92.24,92.27,92.2,92.26,84188.0,82.7451,82.772,82.7092,82.763,84188.0
2018-08-27 13:55:00,92.26,92.3,92.23,92.25,46749.0,82.763,82.7989,82.7361,82.7541,46749.0
2018-08-27 14:00:00,92.24,92.3,92.22,92.24,101277.0,82.7451,82.7989,82.7272,82.7451,101277.0
2018-08-27 14:05:00,92.24,92.28,92.24,92.27,57317.0,82.7451,82.781,82.7451,82.772,57317.0
2018-08-27 14:10:00,92.26,92.32,92.26,92.29,43637.0,82.763,82.8169,82.763,82.79,43637.0
2018-08-27 14:15:00,92.28,92.31,92.2,92.23,126203.0,82.781,82.8079,82.7092,82.7361,126203.0
2018-08-27 14:20:00,92.22,92.25,92.18,92.21,132351.0,82.7272,82.7541,82.6913,82.7182,132351.0
2018-08-27 14:25:00,92.2,92.23,91.92,92.0,64559.0,82.7092,82.7361,82.458,82.5298,64559.0
2018-08-27 14:30:00,91.99,92.09,91.96,92.04,60617.0,82.5208,82.6105,82.4939,82.5657,60617.0
2018-08-27 14:35:00,92.02,92.26,92.02,92.22,65073.0,82.5477,82.763,82.5477,82.7272,65073.0
2018-08-27 14:40:00,92.22,92.3,92.2,92.3,49141.0,82.7272,82.7989,82.7092,82.7989,49141.0
2018-08-27 14:45:00,92.3,92.37,92.29,92.31,55546.0,82.7989,82.8617,82.79,82.8079,55546.0
2018-08-27 14:50:00,92.33,92.38,92.25,92.31,61816.0,82.8258,82.8707,82.7541,82.8079,61816.0
2018-08-27 14:55:00,92.32,92.33,92.26,92.3,38187.0,82.8169,82.8258,82.763,82.7989,38187.0
2018-08-27 15:00:00,92.3,92.34,92.29,92.29,33782.0,82.7989,82.8348,82.79,82.79,33782.0
2018-08-27 15:05:00,92.29,92.33,92.18,92.2,60751.0,82.79,82.8258,82.6913,82.7092,60751.0
2018-08-27 15:10:00,92.19,92.24,92.18,92.22,51249.0,82.7002,82.7451,82.6913,82.7272,51249.0
2018-08-27 15:15:00,92.22,92.27,92.2,92.25,109021.0,82.7272,82.772,82.7092,82.7541,109021.0
2018-08-27 15:20:00,92.25,92.28,92.18,92.21,225576.0,82.7541,82.781,82.6913,82.7182,225576.0
2018-08-27 15:25:00,92.21,92.22,92.13,92.19,97380.0,82.7182,82.7272,82.6464,82.7002,97380.0
2018-08-27 15:30:00,92.18,92.27,92.18,92.27,72197.0,82.6913,82.772,82.6913,82.772,72197.0
2018-08-27 15:35:00,92.27,92.41,92.24,92.37,37825.0,82.772,82.8976,82.7451,82.8617,37825.0
2018-08-27 15:40:00,92.36,92.41,92.3,92.37,112147.0,82.8527,82.8976,82.7989,82.8617,112147.0
2018-08-27 15:45:00,92.37,92.46,92.35,92.41,97483.0,82.8617,82.9425,82.8438,82.8976,97483.0
2018-08-27 15:50:00,92.4,92.47,92.38,92.39,93555.0,82.8886,82.9514,82.8707,82.8797,93555.0
2018-08-27 15:55:00,92.38,92.41,92.24,92.3,174073.0,82.8707,82.8976,82.7451,82.7989,174073.0
2018-08-28 09:30:00,92.64,92.92,92.41,92.56,104730.0,83.1039,83.3551,82.8976,83.0322,104730.0
2018-08-28 09:35:00,92.57,92.73,92.55,92.7,26768.0,83.0411,83.1847,83.0232,83.1577,26768.0
2018-08-28 09:40:00,92.69,92.75,92.56,92.65,39614.0,83.1488,83.2026,83.0322,83.1129,39614.0
2018-08-28 09:45:00,92.66,92.66,92.53,92.55,45811.0,83.1219,83.1219,83.0052,83.0232,45811.0
2018-08-28 09:50:00,92.59,92.66,92.43,92.63,70546.0,83.0591,83.1219,82.9155,83.095,70546.0
2018-08-28 09:55:00,92.62,92.62,92.47,92.47,39202.0,83.086,83.086,82.9514,82.9514,39202.0
2018-08-28 10:00:00,92.48,92.54,92.48,92.53,41767.0,82.9604,83.0142,82.9604,83.0052,41767.0
2018-08-28 10:05:00,92.53,92.55,92.49,92.53,53098.0,83.0052,83.0232,82.9694,83.0052,53098.0
2018-08-28 10:10:00,92.53,92.61,92.49,92.53,102838.0,83.0052,83.077,82.9694,83.0052,102838.0
2018-08-28 10:15:00,92.54,92.56,92.51,92.53,64428.0,83.0142,83.0322,82.9873,83.0052,64428.0
2018-08-28 10:20:00,92.54,92.56,92.5,92.54,57778.0,83.0142,83.0322,82.9783,83.0142,57778.0
2018-08-28 10:25:00,92.53,92.61,92.52,92.61,77193.0,83.0052,83.077,82.9963,83.077,77193.0
2018-08-28 10:30:00,92.61,92.63,92.52,92.53,53216.0,83.077,83.095,82.9963,83.0052,53216.0
2018-08-28 10:35:00,92.53,92.59,92.52,92.58,40649.0,83.0052,83.0591,82.9963,83.0501,40649.0
2018-08-28 10:40:00,92.59,92.67,92.59,92.61,48343.0,83.0591,83.1308,83.0591,83.077,48343.0
2018-08-28 10:45:00,92.6,92.62,92.49,92.53,65375.0,83.068,83.086,82.9694,83.0052,65375.0
2018-08-28 10:50:00,92.54,92.58,92.51,92.52,61775.0,83.0142,83.0501,82.9873,82.9963,61775.0
2018-08-28 10:55:00,92.51,92.54,92.5,92.52,56638.0,82.9873,83.0142,82.9783,82.9963,56638.0
2018-08-28 11:00:00,92.5,92.53,92.42,92.51,120318.0,82.9783,83.0052,82.9066,82.9873,120318.0
2018-08-28 11:05:00,92.51,92.52,92.5,92.5,22416.0,82.9873,82.9963,82.9783,82.9783,22416.0
2018-08-28 11:10:00,92.51,92.58,92.49,92.56,62005.0,82.9873,83.0501,82.9694,83.0322,62005.0
2018-08-28 11:15:00,92.58,92.58,92.5,92.52,102668.0,83.0501,83.0501,82.9783,82.9963,102668.0
2018-08-28 11:20:00,92.52,92.75,92.51,92.61,91526.0,82.9963,83.2026,82.9873,83.077,91526.0
2018-08-28 11:25:00,92.61,92.73,92.61,92.69,140826.0,83.077,83.1847,83.077,83.1488,140826.0
2018-08-28 11:30:00,92.7,92.7,92.64,92.68,104248.0,83.1577,83.1577,83.1039,83.1398,104248.0
2018-08-28 11:35:00,92.66,92.7,92.59,92.7,65557.0,83.1219,83.1577,83.0591,83.1577,65557.0
2018-08-28 11:40:00,92.7,92.74,92.66,92.7,108497.0,83.1577,83.1936,83.1219,83.1577,108497.0
2018-08-28 11:45:00,92.71,92.77,92.62,92.67,85934.0,83.1667,83.2205,83.086,83.1308,85934.0
2018-08-28 11:50:00,92.67,92.69,92.62,92.68,48746.0,83.1308,83.1488,83.086,83.1398,48746.0
2018-08-28 11:55:00,92.67,92.7,92.66,92.66,71633.0,83.1308,83.1577,83.1219,83.1219,71633.0
2018-08-28 12:00:00,92.66,92.66,92.56,92.63,75673.0,83.1219,83.1219,83.0322,83.095,75673.0
2018-08-28 12:05:00,92.63,92.7,92.63,92.66,34749.0,83.095,83.1577,83.095,83.1219,34749.0
2018-08-28 12:10:00,92.66,92.7,92.65,92.7,47617.0,83.1219,83.1577,83.1129,83.1577,47617.0
2018-08-28 12:15:00,92.69,92.77,92.69,92.76,71394.0,83.1488,83.2205,83.1488,83.2116,71394.0
2018-08-28 12:20:00,92.76,92.76,92.7,92.7,27210.0,83.2116,83.2116,83.1577,83.1577,27210.0
2018-08-28 12:25:00,92.7,92.73,92.63,92.64,19837.0,83.1577,83.1847,83.095,83.1039,19837.0
2018-08-28 12:30:00,92.64,92.64,92.61,92.63,33514.0,83.1039,83.1039,83.077,83.095,33514.0
2018-08-28 12:35:00,92.62,92.64,92.56,92.6,62545.0,83.086,83.1039,83.0322,83.068,62545.0
2018-08-28 12:40:00,92.6,92.62,92.59,92.59,93337.0,83.068,83.086,83.0591,83.0591,93337.0
2018-08-28 12:45:00,92.61,92.69,92.59,92.69,44095.0,83.077,83.1488,83.0591,83.1488,44095.0
2018-08-28 12:50:00,92.69,92.73,92.62,92.63,29396.0,83.1488,83.1847,83.086,83.095,29396.0
2018-08-28 12:55:00,92.62,92.68,92.61,92.67,106627.0,83.086,83.1398,83.077,83.1308,106627.0
2018-08-28 13:00:00,92.67,92.69,92.65,92.67,49072.0,83.1308,83.1488,83.1129,83.1308,49072.0
2018-08-28 13:05:00,92.67,92.73,92.64,92.65,104795.0,83.1308,83.1847,83.1039,83.1129,104795.0
2018-08-28 13:10:00,92.65,92.72,92.65,92.69,43990.0,83.1129,83.1757,83.1129,83.1488,43990.0
2018-08-28 13:15:00,92.68,92.77,92.66,92.71,104962.0,83.1398,83.2205,83.1219,83.1667,104962.0
2018-08-28 13:20:00,92.71,92.8,92.66,92.77,185258.0,83.1667,83.2475,83.1219,83.2205,185258.0
2018-08-28 13:25:00,92.76,92.79,92.71,92.75,33479.0,83.2116,83.2385,83.1667,83.2026,33479.0
2018-08-28 13:30:00,92.76,92.82,92.75,92.79,25664.0,83.2116,83.2654,83.2026,83.2385,25664.0
2018-08-28 13:35:00,92.78,92.81,92.76,92.78,37503.0,83.2295,83.2564,83.2116,83.2295,37503.0
2018-08-28 13:40:00,92.79,92.82,92.71,92.8,59357.0,83.2385,83.2654,83.1667,83.2475,59357.0
2018-08-28 13:45:00,92.8,92.84,92.76,92.82,44166.0,83.2475,83.2833,83.2116,83.2654,44166.0
2018-08-28 13:50:00,92.82,92.89,92.82,92.87,44019.0,83.2654,83.3282,83.2654,83.3102,44019.0
2018-08-28 13:55:00,92.87,92.89,92.83,92.85,32361.0,83.3102,83.3282,83.2744,83.2923,32361.0
2018-08-28 14:00:00,92.86,92.88,92.73,92.8,135759.0,83.3013,83.3192,83.1847,83.2475,135759.0
2018-08-28 14:05:00,92.8,92.84,92.79,92.82,26241.0,83.2475,83.2833,83.2385,83.2654,26241.0
2018-08-28 14:10:00,92.82,92.84,92.72,92.8,126911.0,83.2654,83.2833,83.1757,83.2475,126911.0
2018-08-28 14:15:00,92.8,92.82,92.67,92.71,69013.0,83.2475,83.2654,83.1308,83.1667,69013.0
2018-08-28 14:20:00,92.7,92.79,92.67,92.76,107328.0,83.1577,83.2385,83.1308,83.2116,107328.0
2018-08-28 14:25:00,92.76,92.92,92.75,92.9,63340.0,83.2116,83.3551,83.2026,83.3372,63340.0
2018-08-28 14:30:00,92.89,92.94,92.86,92.93,27815.0,83.3282,83.373,83.3013,83.3641,27815.0
2018-08-28 14:35:00,92.95,92.97,92.86,92.86,32618.0,83.382,83.4,83.3013,83.3013,32618.0
2018-08-28 14:40:00,92.86,92.89,92.85,92.89,26860.0,83.3013,83.3282,83.2923,83.3282,26860.0
2018-08-28 14:45:00,92.89,92.97,92.86,92.95,167113.0,83.3282,83.4,83.3013,83.382,167113.0
2018-08-28 14:50:00,92.95,92.97,92.9,92.91,54302.0,83.382,83.4,83.3372,83.3461,54302.0
2018-08-28 14:55:00,92.91,92.98,92.9,92.96,57221.0,83.3461,83.4089,83.3372,83.391,57221.0
2018-08-28 15:00:00,92.96,93.01,92.8,92.8,67370.0,83.391,83.4358,83.2475,83.2475,67370.0
2018-08-28 15:05:00,92.81,92.91,92.73,92.9,91337.0,83.2564,83.3461,83.1847,83.3372,91337.0
2018-08-28 15:10:00,92.89,93.01,92.89,93.01,46799.0,83.3282,83.4358,83.3282,83.4358,46799.0
2018-08-28 15:15:00,93.01,93.1,92.99,93.07,47563.0,83.4358,83.5166,83.4179,83.4897,47563.0
2018-08-28 15:20:00,93.06,93.07,92.99,93.05,31431.0,83.4807,83.4897,83.4179,83.4717,31431.0
2018-08-28 15:25:00,93.05,93.13,93.05,93.12,28993.0,83.4717,83.5435,83.4717,83.5345,28993.0
2018-08-28 15:30:00,93.11,93.29,93.06,93.25,277739.0,83.5255,83.687,83.4807,83.6511,277739.0
2018-08-28 15:35:00,93.24,93.27,93.12,93.24,142910.0,83.6422,83.6691,83.5345,83.6422,142910.0
2018-08-28 15:40:00,93.25,93.28,93.15,93.22,153592.0,83.6511,83.678,83.5614,83.6242,153592.0
2018-08-28 15:45:00,93.21,93.46,93.1,93.36,197783.0,83.6152,83.8395,83.5166,83.7498,197783.0
2018-08-28 15:50:00,93.36,93.36,93.02,93.08,148883.0,83.7498,83.7498,83.4448,83.4986,148883.0
2018-08-28 15:55:00,93.08,93.2,93.03,93.2,203702.0,83.4986,83.6063,83.4538,83.6063,203702.0
2018-08-29 09:30:00,93.2,93.23,92.89,93.01,49515.0,83.6063,83.6332,83.3282,83.4358,49515.0
2018-08-29 09:35:00,92.99,93.05,92.8,92.96,39617.0,83.4179,83.4717,83.2475,83.391,39617.0
2018-08-29 09:40:00,92.94,93.1,92.89,92.91,28016.0,83.373,83.5166,83.3282,83.3461,28016.0
2018-08-29 09:45:00,92.92,92.95,92.69,92.79,37217.0,83.3551,83.382,83.1488,83.2385,37217.0
2018-08-29 09:50:00,92.78,92.99,92.75,92.93,53793.0,83.2295,83.4179,83.2026,83.3641,53793.0
2018-08-29 09:55:00,92.92,92.92,92.76,92.86,55789.0,83.3551,83.3551,83.2116,83.3013,55789.0
2018-08-29 10:00:00,92.86,92.89,92.79,92.86,34121.0,83.3013,83.3282,83.2385,83.3013,34121.0
2018-08-29 10:05:00,92.87,93.01,92.87,92.91,39563.0,83.3102,83.4358,83.3102,83.3461,39563.0
2018-08-29 10:10:00,92.92,92.93,92.85,92.89,45857.0,83.3551,83.3641,83.2923,83.3282,45857.0
2018-08-29 10:15:00,92.89,92.92,92.71,92.79,48453.0,83.3282,83.3551,83.1667,83.2385,48453.0
2018-08-29 10:20:00,92.8,92.89,92.75,92.85,77953.0,83.2475,83.3282,83.2026,83.2923,77953.0
2018-08-29 10:25:00,92.84,92.91,92.82,92.89,42748.0,83.2833,83.3461,83.2654,83.3282,42748.0
2018-08-29 10:30:00,92.89,92.91,92.81,92.82,75720.0,83.3282,83.3461,83.2564,83.2654,75720.0
2018-08-29 10:35:00,92.81,92.88,92.8,92.81,63610.0,83.2564,83.3192,83.2475,83.2564,63610.0
2018-08-29 10:40:00,92.82,92.86,92.81,92.81,38264.0,83.2654,83.3013,83.2564,83.2564,38264.0
2018-08-29 10:45:00,92.81,92.88,92.78,92.85,23189.0,83.2564,83.3192,83.2295,83.2923,23189.0
2018-08-29 10:50:00,92.85,92.88,92.82,92.86,27102.0,83.2923,83.3192,83.2654,83.3013,27102.0
2018-08-29 10:55:00,92.86,92.95,92.83,92.87,40443.0,83.3013,83.382,83.2744,83.3102,40443.0
2018-08-29 11:00:00,92.87,92.91,92.87,92.88,31578.0,83.3102,83.3461,83.3102,83.3192,31578.0
2018-08-29 11:05:00,92.89,92.92,92.82,92.9,114473.0,83.3282,83.3551,83.2654,83.3372,114473.0
2018-08-29 11:10:00,92.89,92.96,92.88,92.9,46363.0,83.3282,83.391,83.3192,83.3372,46363.0
2018-08-29 11:15:00,92.9,93.05,92.89,92.95,54097.0,83.3372,83.4717,83.3282,83.382,54097.0
2018-08-29 11:20:00,92.94,92.96,92.89,92.91,50748.0,83.373,83.391,83.3282,83.3461,50748.0
2018-08-29 11:25:00,92.91,92.97,92.9,92.95,68920.0,83.3461,83.4,83.3372,83.382,68920.0
2018-08-29 11:30:00,92.96,93.06,92.95,93.04,37606.0,83.391,83.4807,83.382,83.4627,37606.0
2018-08-29 11:35:00,93.01,93.04,93.0,93.01,36996.0,83.4358,83.4627,83.4269,83.4358,36996.0
2018-08-29 11:40:00,93.02,93.03,92.95,92.96,62853.0,83.4448,83.4538,83.382,83.391,62853.0
2018-08-29 11:45:00,92.95,93.0,92.91,92.99,88935.0,83.382,83.4269,83.3461,83.4179,88935.0
2018-08-29 11:50:00,93.0,93.05,92.95,92.95,40197.0,83.4269,83.4717,83.382,83.382,40197.0
2018-08-29 11:55:00,92.95,93.01,92.9,92.95,86407.0,83.382,83.4358,83.3372,83.382,86407.0
2018-08-29 12:00:00,92.95,92.98,92.86,92.88,27654.0,83.382,83.4089,83.3013,83.3192,27654.0
2018-08-29 12:05:00,92.87,92.87,92.75,92.8,24296.0,83.3102,83.3102,83.2026,83.2475,24296.0
2018-08-29 12:10:00,92.81,92.97,92.75,92.94,67790.0,83.2564,83.4,83.2026,83.373,67790.0
2018-08-29 12:15:00,92.96,92.96,92.83,92.84,48702.0,83.391,83.391,83.2744,83.2833,48702.0
2018-08-29 12:20:00,92.83,92.9,92.83,92.88,33147.0,83.2744,83.3372,83.2744,83.3192,33147.0
2018-08-29 12:25:00,92.88,93.01,92.86,92.98,73291.0,83.3192,83.4358,83.3013,83.4089,73291.0
2018-08-29 12:30:00,92.99,92.99,92.89,92.96,53077.0,83.4179,83.4179,83.3282,83.391,53077.0
2018-08-29 12:35:00,92.96,92.99,92.95,92.98,21932.0,83.391,83.4179,83.382,83.4089,21932.0
2018-08-29 12:40:00,92.98,93.05,92.93,93.05,32564.0,83.4089,83.4717,83.3641,83.4717,32564.0
2018-08-29 12:45:00,93.04,93.13,93.02,93.11,16211.0,83.4627,83.5435,83.4448,83.5255,16211.0
2018-08-29 12:50:00,93.12,93.23,93.12,93.23,26446.0,83.5345,83.6332,83.5345,83.6332,26446.0
2018-08-29 12:55:00,93.23,93.33,93.23,93.28,84295.0,83.6332,83.7229,83.6332,83.678,84295.0
2018-08-29 13:00:00,93.29,93.37,93.27,93.35,44190.0,83.687,83.7588,83.6691,83.7408,44190.0
2018-08-29 13:05:00,93.36,93.68,93.34,93.49,105092.0,83.7498,84.0369,83.7319,83.8664,105092.0
2018-08-29 13:10:00,93.51,93.6,93.5,93.59,29600.0,83.8844,83.9651,83.8754,83.9561,29600.0
2018-08-29 13:15:00,93.6,93.61,93.48,93.48,20053.0,83.9651,83.9741,83.8575,83.8575,20053.0
2018-08-29 13:20:00,93.49,93.49,93.38,93.43,23610.0,83.8664,83.8664,83.7678,83.8126,23610.0
2018-08-29 13:25:00,93.43,93.55,93.42,93.48,36231.0,83.8126,83.9203,83.8036,83.8575,36231.0
2018-08-29 13:30:00,93.48,93.61,93.47,93.54,41092.0,83.8575,83.9741,83.8485,83.9113,41092.0
2018-08-29 13:35:00,93.54,93.55,93.49,93.51,26752.0,83.9113,83.9203,83.8664,83.8844,26752.0
2018-08-29 13:40:00,93.5,93.53,93.39,93.43,49395.0,83.8754,83.9023,83.7767,83.8126,49395.0
2018-08-29 13:45:00,93.44,93.44,93.39,93.4,67309.0,83.8216,83.8216,83.7767,83.7857,67309.0
2018-08-29 13:50:00,93.4,93.43,93.33,93.36,35035.0,83.7857,83.8126,83.7229,83.7498,35035.0
2018-08-29 13:55:00,93.35,93.49,93.33,93.49,73631.0,83.7408,83.8664,83.7229,83.8664,73631.0
2018-08-29 14:00:00,93.49,93.5,93.42,93.43,34250.0,83.8664,83.8754,83.8036,83.8126,34250.0
2018-08-29 14:05:00,93.42,93.51,93.41,93.49,76266.0,83.8036,83.8844,83.7947,83.8664,76266.0
2018-08-29 14:10:00,93.48,93.48,93.41,93.46,23206.0,83.8575,83.8575,83.7947,83.8395,23206.0
2018-08-29 14:15:00,93.47,93.51,93.42,93.45,35436.0,83.8485,83.8844,83.8036,83.8305,35436.0
2018-08-29 14:20:00,93.45,93.54,93.42,93.53,103079.0,83.8305,83.9113,83.8036,83.9023,103079.0
2018-08-29 14:25:00,93.53,93.7,93.51,93.61,62740.0,83.9023,84.0548,83.8844,83.9741,62740.0
2018-08-29 14:30:00,93.58,93.6,93.53,93.56,44876.0,83.9472,83.9651,83.9023,83.9292,44876.0
2018-08-29 14:35:00,93.57,93.58,93.49,93.51,23372.0,83.9382,83.9472,83.8664,83.8844,23372.0
2018-08-29 14:40:00,93.5,93.55,93.47,93.5,53309.0,83.8754,83.9203,83.8485,83.8754,53309.0
2018-08-29 14:45:00,93.5,93.54,93.5,93.51,30767.0,83.8754,83.9113,83.8754,83.8844,30767.0
2018-08-29 14:50:00,93.51,93.62,93.5,93.62,38474.0,83.8844,83.983,83.8754,83.983,38474.0
2018-08-29 14:55:00,93.61,93.66,93.6,93.61,21443.0,83.9741,84.0189,83.9651,83.9741,21443.0
2018-08-29 15:00:00,93.62,93.64,93.59,93.63,42742.0,83.983,84.001,83.9561,83.992,42742.0
2018-08-29 15:05:00,93.62,93.77,93.62,93.71,45944.0,83.983,84.1176,83.983,84.0638,45944.0
2018-08-29 15:10:00,93.71,93.74,93.61,93.73,121836.0,84.0638,84.0907,83.9741,84.0817,121836.0
2018-08-29 15:15:00,93.73,93.79,93.54,93.69,98375.0,84.0817,84.1355,83.9113,84.0458,98375.0
2018-08-29 15:20:00,93.68,93.69,93.44,93.55,77709.0,84.0369,84.0458,83.8216,83.9203,77709.0
2018-08-29 15:25:00,93.55,93.57,93.5,93.52,33639.0,83.9203,83.9382,83.8754,83.8933,33639.0
2018-08-29 15:30:00,93.52,93.67,93.51,93.66,54726.0,83.8933,84.0279,83.8844,84.0189,54726.0
2018-08-29 15:35:00,93.67,93.81,93.67,93.81,117723.0,84.0279,84.1535,84.0279,84.1535,117723.0
2018-08-29 15:40:00,93.82,93.92,93.77,93.89,165864.0,84.1625,84.2522,84.1176,84.2253,165864.0
2018-08-29 15:45:00,93.88,94.11,93.68,93.82,227036.0,84.2163,84.4226,84.0369,84.1625,227036.0
2018-08-29 15:50:00,93.83,93.96,93.75,93.78,142151.0,84.1714,84.288,84.0997,84.1266,142151.0
2018-08-29 15:55:00,93.76,93.86,93.71,93.81,174279.0,84.1086,84.1983,84.0638,84.1535,174279.0
2018-08-30 09:30:00,93.2,93.45,93.15,93.4,43137.0,83.6063,83.8305,83.5614,83.7857,43137.0
2018-08-30 09:35:00,93.36,93.4,93.2,93.3,44267.0,83.7498,83.7857,83.6063,83.696,44267.0
2018-08-30 09:40:00,93.27,93.36,93.2,93.31,40191.0,83.6691,83.7498,83.6063,83.705,40191.0
2018-08-30 09:45:00,93.3,93.43,93.28,93.31,31012.0,83.696,83.8126,83.678,83.705,31012.0
2018-08-30 09:50:00,93.33,93.39,93.24,93.37,67512.0,83.7229,83.7767,83.6422,83.7588,67512.0
2018-08-30 09:55:00,93.35,93.47,93.28,93.46,65200.0,83.7408,83.8485,83.678,83.8395,65200.0
2018-08-30 10:00:00,93.45,93.48,93.22,93.31,30229.0,83.8305,83.8575,83.6242,83.705,30229.0
2018-08-30 10:05:00,93.33,93.43,93.3,93.33,31368.0,83.7229,83.8126,83.696,83.7229,31368.0
2018-08-30 10:10:00,93.33,93.43,93.26,93.41,40347.0,83.7229,83.8126,83.6601,83.7947,40347.0
2018-08-30 10:15:00,93.42,93.48,93.32,93.32,26170.0,83.8036,83.8575,83.7139,83.7139,26170.0
2018-08-30 10:20:00,93.32,93.36,93.23,93.23,36129.0,83.7139,83.7498,83.6332,83.6332,36129.0
2018-08-30 10:25:00,93.22,93.23,93.2,93.2,71547.0,83.6242,83.6332,83.6063,83.6063,71547.0
2018-08-30 10:30:00,93.2,93.37,93.2,93.36,102044.0,83.6063,83.7588,83.6063,83.7498,102044.0
2018-08-30 10:35:00,93.36,93.43,93.24,93.28,30350.0,83.7498,83.8126,83.6422,83.678,30350.0
2018-08-30 10:40:00,93.26,93.28,93.25,93.28,20220.0,83.6601,83.678,83.6511,83.678,20220.0
2018-08-30 10:45:00,93.27,93.3,93.24,93.25,21935.0,83.6691,83.696,83.6422,83.6511,21935.0
2018-08-30 10:50:00,93.25,93.26,93.2,93.2,39397.0,83.6511,83.6601,83.6063,83.6063,39397.0
2018-08-30 10:55:00,93.21,93.24,93.15,93.16,93518.0,83.6152,83.6422,83.5614,83.5704,93518.0
2018-08-30 11:00:00,93.16,93.25,93.16,93.18,52647.0,83.5704,83.6511,83.5704,83.5883,52647.0
2018-08-30 11:05:00,93.18,93.2,93.16,93.17,22903.0,83.5883,83.6063,83.5704,83.5794,22903.0
2018-08-30 11:10:00,93.17,93.22,93.15,93.19,137136.0,83.5794,83.6242,83.5614,83.5973,137136.0
2018-08-30 11:15:00,93.19,93.19,93.13,93.15,105946.0,83.5973,83.5973,83.5435,83.5614,105946.0
2018-08-30 11:20:00,93.15,93.15,92.82,92.96,72995.0,83.5614,83.5614,83.2654,83.391,72995.0
2018-08-30 11:25:00,92.95,92.98,92.81,92.82,27011.0,83.382,83.4089,83.2564,83.2654,27011.0
2018-08-30 11:30:00,92.82,92.95,92.82,92.92,47974.0,83.2654,83.382,83.2654,83.3551,47974.0
2018-08-30 11:35:00,92.93,92.97,92.93,92.95,40461.0,83.3641,83.4,83.3641,83.382,40461.0
2018-08-30 11:40:00,92.95,92.96,92.88,92.92,64560.0,83.382,83.391,83.3192,83.3551,64560.0
2018-08-30 11:45:00,92.91,93.0,92.89,92.97,41408.0,83.3461,83.4269,83.3282,83.4,41408.0
2018-08-30 11:50:00,92.97,93.04,92.96,93.03,33550.0,83.4,83.4627,83.391,83.4538,33550.0
2018-08-30 11:55:00,93.04,93.05,92.98,92.98,26524.0,83.4627,83.4717,83.4089,83.4089,26524.0
2018-08-30 12:00:00,92.98,93.04,92.98,93.0,19156.0,83.4089,83.4627,83.4089,83.4269,19156.0
2018-08-30 12:05:00,93.0,93.02,92.98,93.0,13830.0,83.4269,83.4448,83.4089,83.4269,13830.0
2018-08-30 12:10:00,93.0,93.05,92.98,93.04,20818.0,83.4269,83.4717,83.4089,83.4627,20818.0
2018-08-30 12:15:00,93.03,93.11,93.03,93.08,25470.0,83.4538,83.5255,83.4538,83.4986,25470.0
2018-08-30 12:20:00,93.08,93.11,93.06,93.08,28553.0,83.4986,83.5255,83.4807,83.4986,28553.0
2018-08-30 12:25:00,93.08,93.08,93.0,93.0,38877.0,83.4986,83.4986,83.4269,83.4269,38877.0
2018-08-30 12:30:00,93.0,93.02,93.0,93.0,31306.0,83.4269,83.4448,83.4269,83.4269,31306.0
2018-08-30 12:35:00,93.0,93.01,92.92,92.94,128550.0,83.4269,83.4358,83.3551,83.373,128550.0
2018-08-30 12:40:00,92.93,93.01,92.54,92.55,125041.0,83.3641,83.4358,83.0142,83.0232,125041.0
2018-08-30 12:45:00,92.56,92.92,92.55,92.88,68782.0,83.0322,83.3551,83.0232,83.3192,68782.0
2018-08-30 12:50:00,92.91,92.91,92.75,92.79,34416.0,83.3461,83.3461,83.2026,83.2385,34416.0
2018-08-30 12:55:00,92.78,92.87,92.75,92.79,38119.0,83.2295,83.3102,83.2026,83.2385,38119.0
2018-08-30 13:00:00,92.8,92.83,92.68,92.72,179863.0,83.2475,83.2744,83.1398,83.1757,179863.0
2018-08-30 13:05:00,92.73,92.75,92.56,92.63,33757.0,83.1847,83.2026,83.0322,83.095,33757.0
2018-08-30 13:10:00,92.63,92.72,92.63,92.69,24212.0,83.095,83.1757,83.095,83.1488,24212.0
2018-08-30 13:15:00,92.7,92.73,92.68,92.7,11567.0,83.1577,83.1847,83.1398,83.1577,11567.0
2018-08-30 13:20:00,92.7,92.71,92.67,92.69,17071.0,83.1577,83.1667,83.1308,83.1488,17071.0
2018-08-30 13:25:00,92.68,92.77,92.67,92.69,59493.0,83.1398,83.2205,83.1308,83.1488,59493.0
2018-08-30 13:30:00,92.69,92.77,92.65,92.7,56103.0,83.1488,83.2205,83.1129,83.1577,56103.0
2018-08-30 13:35:00,92.69,92.78,92.66,92.72,92661.0,83.1488,83.2295,83.1219,83.1757,92661.0
2018-08-30 13:40:00,92.72,92.77,92.66,92.72,83884.0,83.1757,83.2205,83.1219,83.1757,83884.0
2018-08-30 13:45:00,92.7,92.72,92.65,92.7,25899.0,83.1577,83.1757,83.1129,83.1577,25899.0
2018-08-30 13:50:00,92.7,92.77,92.69,92.74,42312.0,83.1577,83.2205,83.1488,83.1936,42312.0
2018-08-30 13:55:00,92.74,92.76,92.7,92.75,24030.0,83.1936,83.2116,83.1577,83.2026,24030.0
2018-08-30 14:00:00,92.74,92.76,92.7,92.75,92911.0,83.1936,83.2116,83.1577,83.2026,92911.0
2018-08-30 14:05:00,92.74,92.76,92.6,92.6,36525.0,83.1936,83.2116,83.068,83.068,36525.0
2018-08-30 14:10:00,92.6,92.69,92.53,92.69,43884.0,83.068,83.1488,83.0052,83.1488,43884.0
2018-08-30 14:15:00,92.69,92.71,92.25,92.25,98577.0,83.1488,83.1667,82.7541,82.7541,98577.0
2018-08-30 14:20:00,92.26,92.49,92.24,92.33,130390.0,82.763,82.9694,82.7451,82.8258,130390.0
2018-08-30 14:25:00,92.33,92.34,92.18,92.3,47380.0,82.8258,82.8348,82.6913,82.7989,47380.0
2018-08-30 14:30:00,92.29,92.48,92.25,92.47,31585.0,82.79,82.9604,82.7541,82.9514,31585.0
2018-08-30 14:35:00,92.47,92.67,92.45,92.67,17523.0,82.9514,83.1308,82.9335,83.1308,17523.0
2018-08-30 14:40:00,92.66,92.66,92.52,92.55,33341.0,83.1219,83.1219,82.9963,83.0232,33341.0
2018-08-30 14:45:00,92.52,92.66,92.52,92.59,28093.0,82.9963,83.1219,82.9963,83.0591,28093.0
2018-08-30 14:50:00,92.59,92.63,92.51,92.56,33672.0,83.0591,83.095,82.9873,83.0322,33672.0
2018-08-30 14:55:00,92.54,92.54,92.36,92.37,45983.0,83.0142,83.0142,82.8527,82.8617,45983.0
2018-08-30 15:00:00,92.38,92.41,92.17,92.17,53936.0,82.8707,82.8976,82.6823,82.6823,53936.0
2018-08-30 15:05:00,92.18,92.19,92.07,92.13,46443.0,82.6913,82.7002,82.5926,82.6464,46443.0
2018-08-30 15:10:00,92.13,92.13,92.0,92.05,66882.0,82.6464,82.6464,82.5298,82.5747,66882.0
2018-08-30 15:15:00,92.04,92.04,91.95,91.99,92659.0,82.5657,82.5657,82.485,82.5208,92659.0
2018-08-30 15:20:00,91.99,92.05,91.78,91.91,78628.0,82.5208,82.5747,82.3324,82.4491,78628.0
2018-08-30 15:25:00,91.91,92.05,91.9,92.0,31387.0,82.4491,82.5747,82.4401,82.5298,31387.0
2018-08-30 15:30:00,92.0,92.03,91.99,92.03,41631.0,82.5298,82.5567,82.5208,82.5567,41631.0
2018-08-30 15:35:00,92.03,92.32,92.02,92.28,105708.0,82.5567,82.8169,82.5477,82.781,105708.0
2018-08-30 15:40:00,92.29,92.51,92.29,92.47,133253.0,82.79,82.9873,82.79,82.9514,133253.0
2018-08-30 15:45:00,92.47,92.61,92.38,92.52,261712.0,82.9514,83.077,82.8707,82.9963,261712.0
2018-08-30 15:50:00,92.52,92.52,92.2,92.26,75737.0,82.9963,82.9963,82.7092,82.763,75737.0
2018-08-30 15:55:00,92.29,92.33,92.13,92.16,161326.0,82.79,82.8258,82.6464,82.6733,161326.0
2018-08-31 09:30:00,92.08,92.38,92.0,92.21,53493.0,82.6016,82.8707,82.5298,82.7182,53493.0
2018-08-31 09:35:00,92.21,92.42,92.21,92.4,12858.0,82.7182,82.9066,82.7182,82.8886,12858.0
2018-08-31 09:40:00,92.43,92.65,92.39,92.45,30189.0,82.9155,83.1129,82.8797,82.9335,30189.0
2018-08-31 09:45:00,92.44,92.59,92.42,92.54,66231.0,82.9245,83.0591,82.9066,83.0142,66231.0
2018-08-31 09:50:00,92.54,92.63,92.41,92.53,42303.0,83.0142,83.095,82.8976,83.0052,42303.0
2018-08-31 09:55:00,92.53,92.61,92.46,92.46,58596.0,83.0052,83.077,82.9425,82.9425,58596.0
2018-08-31 10:00:00,92.45,92.58,92.45,92.49,24228.0,82.9335,83.0501,82.9335,82.9694,24228.0
2018-08-31 10:05:00,92.49,92.53,92.4,92.46,23306.0,82.9694,83.0052,82.8886,82.9425,23306.0
2018-08-31 10:10:00,92.42,92.53,92.41,92.46,29755.0,82.9066,83.0052,82.8976,82.9425,29755.0
2018-08-31 10:15:00,92.46,92.51,92.32,92.33,39901.0,82.9425,82.9873,82.8169,82.8258,39901.0
2018-08-31 10:20:00,92.33,92.45,92.33,92.42,47305.0,82.8258,82.9335,82.8258,82.9066,47305.0
2018-08-31 10:25:00,92.42,92.45,92.4,92.44,71189.0,82.9066,82.9335,82.8886,82.9245,71189.0
2018-08-31 10:30:00,92.45,92.51,92.44,92.46,31050.0,82.9335,82.9873,82.9245,82.9425,31050.0
2018-08-31 10:35:00,92.46,92.58,92.45,92.58,82017.0,82.9425,83.0501,82.9335,83.0501,82017.0
2018-08-31 10:40:00,92.55,92.67,92.5,92.64,45089.0,83.0232,83.1308,82.9783,83.1039,45089.0
2018-08-31 10:45:00,92.65,92.74,92.64,92.65,25502.0,83.1129,83.1936,83.1039,83.1129,25502.0
2018-08-31 10:50:00,92.64,92.64,92.46,92.54,17824.0,83.1039,83.1039,82.9425,83.0142,17824.0
2018-08-31 10:55:00,92.54,92.54,92.46,92.5,41394.0,83.0142,83.0142,82.9425,82.9783,41394.0
2018-08-31 11:00:00,92.5,92.58,92.49,92.55,27097.0,82.9783,83.0501,82.9694,83.0232,27097.0
2018-08-31 11:05:00,92.55,92.56,92.48,92.5,25070.0,83.0232,83.0322,82.9604,82.9783,25070.0
2018-08-31 11:10:00,92.5,92.63,92.48,92.6,29428.0,82.9783,83.095,82.9604,83.068,29428.0
2018-08-31 11:15:00,92.57,92.66,92.57,92.65,13750.0,83.0411,83.1219,83.0411,83.1129,13750.0
2018-08-31 11:20:00,92.63,92.71,92.6,92.66,20209.0,83.095,83.1667,83.068,83.1219,20209.0
2018-08-31 11:25:00,92.66,92.73,92.58,92.71,51726.0,83.1219,83.1847,83.0501,83.1667,51726.0
2018-08-31 11:30:00,92.71,92.71,92.64,92.65,11895.0,83.1667,83.1667,83.1039,83.1129,11895.0
2018-08-31 11:35:00,92.64,92.71,92.62,92.69,19972.0,83.1039,83.1667,83.086,83.1488,19972.0
2018-08-31 11:40:00,92.67,92.67,92.57,92.62,28707.0,83.1308,83.1308,83.0411,83.086,28707.0
2018-08-31 11:45:00,92.64,92.67,92.59,92.59,15251.0,83.1039,83.1308,83.0591,83.0591,15251.0
2018-08-31 11:50:00,92.62,92.78,92.62,92.76,115312.0,83.086,83.2295,83.086,83.2116,115312.0
2018-08-31 11:55:00,92.76,92.79,92.74,92.74,32507.0,83.2116,83.2385,83.1936,83.1936,32507.0
2018-08-31 12:00:00,92.76,92.78,92.73,92.78,17042.0,83.2116,83.2295,83.1847,83.2295,17042.0
2018-08-31 12:05:00,92.78,92.82,92.75,92.79,55026.0,83.2295,83.2654,83.2026,83.2385,55026.0
2018-08-31 12:10:00,92.78,92.87,92.75,92.87,27428.0,83.2295,83.3102,83.2026,83.3102,27428.0
2018-08-31 12:15:00,92.88,93.0,92.86,92.98,27306.0,83.3192,83.4269,83.3013,83.4089,27306.0
2018-08-31 12:20:00,93.0,93.0,92.87,92.95,115494.0,83.4269,83.4269,83.3102,83.382,115494.0
2018-08-31 12:25:00,92.95,92.98,92.88,92.93,67039.0,83.382,83.4089,83.3192,83.3641,67039.0
2018-08-31 12:30:00,92.94,92.98,92.88,92.98,102993.0,83.373,83.4089,83.3192,83.4089,102993.0
2018-08-31 12:35:00,92.97,93.0,92.93,92.93,23769.0,83.4,83.4269,83.3641,83.3641,23769.0
2018-08-31 12:40:00,92.93,92.96,92.86,92.89,14222.0,83.3641,83.391,83.3013,83.3282,14222.0
2018-08-31 12:45:00,92.89,92.92,92.78,92.82,28455.0,83.3282,83.3551,83.2295,83.2654,28455.0
2018-08-31 12:50:00,92.8,92.81,92.69,92.73,21259.0,83.2475,83.2564,83.1488,83.1847,21259.0
2018-08-31 12:55:00,92.74,92.75,92.68,92.71,16338.0,83.1936,83.2026,83.1398,83.1667,16338.0
2018-08-31 13:00:00,92.7,92.79,92.69,92.7,17674.0,83.1577,83.2385,83.1488,83.1577,17674.0
2018-08-31 13:05:00,92.72,92.73,92.66,92.71,17611.0,83.1757,83.1847,83.1219,83.1667,17611.0
2018-08-31 13:10:00,92.72,92.76,92.71,92.72,18849.0,83.1757,83.2116,83.1667,83.1757,18849.0
2018-08-31 13:15:00,92.72,92.73,92.66,92.7,21360.0,83.1757,83.1847,83.1219,83.1577,21360.0
2018-08-31 13:20:00,92.7,92.72,92.68,92.71,20423.0,83.1577,83.1757,83.1398,83.1667,20423.0
2018-08-31 13:25:00,92.71,92.72,92.67,92.68,14791.0,83.1667,83.1757,83.1308,83.1398,14791.0
2018-08-31 13:30:00,92.68,92.69,92.61,92.67,20487.0,83.1398,83.1488,83.077,83.1308,20487.0
2018-08-31 13:35:00,92.67,92.71,92.62,92.69,34072.0,83.1308,83.1667,83.086,83.1488,34072.0
2018-08-31 13:40:00,92.69,92.77,92.67,92.71,51034.0,83.1488,83.2205,83.1308,83.1667,51034.0
2018-08-31 13:45:00,92.71,92.76,92.7,92.74,17094.0,83.1667,83.2116,83.1577,83.1936,17094.0
2018-08-31 13:50:00,92.72,92.82,92.72,92.81,51929.0,83.1757,83.2654,83.1757,83.2564,51929.0
2018-08-31 13:55:00,92.82,92.83,92.73,92.79,37584.0,83.2654,83.2744,83.1847,83.2385,37584.0
2018-08-31 14:00:00,92.77,92.8,92.75,92.79,37093.0,83.2205,83.2475,83.2026,83.2385,37093.0
2018-08-31 14:05:00,92.79,92.83,92.76,92.76,46870.0,83.2385,83.2744,83.2116,83.2116,46870.0
2018-08-31 14:10:00,92.77,92.81,92.74,92.76,85976.0,83.2205,83.2564,83.1936,83.2116,85976.0
2018-08-31 14:15:00,92.76,92.81,92.75,92.79,38135.0,83.2116,83.2564,83.2026,83.2385,38135.0
2018-08-31 14:20:00,92.79,92.82,92.67,92.67,100910.0,83.2385,83.2654,83.1308,83.1308,100910.0
2018-08-31 14:25:00,92.65,92.74,92.65,92.73,35239.0,83.1129,83.1936,83.1129,83.1847,35239.0
2018-08-31 14:30:00,92.71,92.79,92.69,92.76,40786.0,83.1667,83.2385,83.1488,83.2116,40786.0
2018-08-31 14:35:00,92.76,92.79,92.75,92.77,36942.0,83.2116,83.2385,83.2026,83.2205,36942.0
2018-08-31 14:40:00,92.77,92.79,92.75,92.76,56582.0,83.2205,83.2385,83.2026,83.2116,56582.0
2018-08-31 14:45:00,92.76,92.78,92.75,92.75,41933.0,83.2116,83.2295,83.2026,83.2026,41933.0
2018-08-31 14:50:00,92.75,92.77,92.75,92.77,18494.0,83.2026,83.2205,83.2026,83.2205,18494.0
2018-08-31 14:55:00,92.77,92.8,92.75,92.78,27520.0,83.2205,83.2475,83.2026,83.2295,27520.0
2018-08-31 15:00:00,92.78,92.86,92.75,92.86,28528.0,83.2295,83.3013,83.2026,83.3013,28528.0
2018-08-31 15:05:00,92.86,92.92,92.85,92.92,25341.0,83.3013,83.3551,83.2923,83.3551,25341.0
2018-08-31 15:10:00,92.92,92.96,92.87,92.91,29525.0,83.3551,83.391,83.3102,83.3461,29525.0
2018-08-31 15:15:00,92.9,92.97,92.9,92.95,23550.0,83.3372,83.4,83.3372,83.382,23550.0
2018-08-31 15:20:00,92.95,92.96,92.84,92.89,43516.0,83.382,83.391,83.2833,83.3282,43516.0
2018-08-31 15:25:00,92.9,92.96,92.89,92.91,48433.0,83.3372,83.391,83.3282,83.3461,48433.0
2018-08-31 15:30:00,92.91,93.05,92.9,93.05,54007.0,83.3461,83.4717,83.3372,83.4717,54007.0
2018-08-31 15:35:00,93.05,93.12,93.04,93.07,46022.0,83.4717,83.5345,83.4627,83.4897,46022.0
2018-08-31 15:40:00,93.08,93.32,93.07,93.23,89526.0,83.4986,83.7139,83.4897,83.6332,89526.0
2018-08-31 15:45:00,93.22,93.26,93.1,93.17,57593.0,83.6242,83.6601,83.5166,83.5794,57593.0
2018-08-31 15:50:00,93.17,93.34,93.16,93.24,99276.0,83.5794,83.7319,83.5704,83.6422,99276.0
2018-08-31 15:55:00,93.25,93.32,93.11,93.11,196102.0,83.6511,83.7139,83.5255,83.5255,196102.0
2018-09-04 09:30:00,93.3,93.89,93.15,93.51,164789.0,83.696,84.2253,83.5614,83.8844,164789.0
2018-09-04 09:35:00,93.54,93.56,93.43,93.46,149079.0,83.9113,83.9292,83.8126,83.8395,149079.0
2018-09-04 09:40:00,93.46,93.55,93.42,93.44,601391.0,83.8395,83.9203,83.8036,83.8216,601391.0
2018-09-04 09:45:00,93.44,93.5,93.18,93.22,748832.0,83.8216,83.8754,83.5883,83.6242,748832.0
2018-09-04 09:50:00,93.22,93.42,93.22,93.25,1059695.0,83.6242,83.8036,83.6242,83.6511,1059695.0
2018-09-04 09:55:00,93.26,93.3,93.22,93.23,57025.0,83.6601,83.696,83.6242,83.6332,57025.0
2018-09-04 10:00:00,93.24,93.43,93.23,93.36,43248.0,83.6422,83.8126,83.6332,83.7498,43248.0
2018-09-04 10:05:00,93.35,93.41,93.33,93.36,71654.0,83.7408,83.7947,83.7229,83.7498,71654.0
2018-09-04 10:10:00,93.36,93.59,93.36,93.5,91675.0,83.7498,83.9561,83.7498,83.8754,91675.0
2018-09-04 10:15:00,93.49,93.54,93.39,93.49,82259.0,83.8664,83.9113,83.7767,83.8664,82259.0
2018-09-04 10:20:00,93.5,93.64,93.5,93.57,62880.0,83.8754,84.001,83.8754,83.9382,62880.0
2018-09-04 10:25:00,93.56,93.56,93.44,93.52,81387.0,83.9292,83.9292,83.8216,83.8933,81387.0
2018-09-04 10:30:00,93.54,93.58,93.48,93.56,35202.0,83.9113,83.9472,83.8575,83.9292,35202.0
2018-09-04 10:35:00,93.56,93.58,93.47,93.5,42706.0,83.9292,83.9472,83.8485,83.8754,42706.0
2018-09-04 10:40:00,93.5,93.67,93.49,93.59,36618.0,83.8754,84.0279,83.8664,83.9561,36618.0
2018-09-04 10:45:00,93.59,93.6,93.5,93.6,42363.0,83.9561,83.9651,83.8754,83.9651,42363.0
2018-09-04 10:50:00,93.61,93.76,93.58,93.71,53863.0,83.9741,84.1086,83.9472,84.0638,53863.0
2018-09-04 10:55:00,93.72,93.79,93.69,93.76,56621.0,84.0728,84.1355,84.0458,84.1086,56621.0
2018-09-04 11:00:00,93.77,94.03,93.74,93.91,76189.0,84.1176,84.3508,84.0907,84.2432,76189.0
2018-09-04 11:05:00,93.88,93.9,93.71,93.79,53958.0,84.2163,84.2342,84.0638,84.1355,53958.0
2018-09-04 11:10:00,93.8,93.88,93.67,93.67,56160.0,84.1445,84.2163,84.0279,84.0279,56160.0
2018-09-04 11:15:00,93.68,93.84,93.67,93.82,69352.0,84.0369,84.1804,84.0279,84.1625,69352.0
2018-09-04 11:20:00,93.82,93.89,93.79,93.82,26557.0,84.1625,84.2253,84.1355,84.1625,26557.0
2018-09-04 11:25:00,93.83,93.83,93.67,93.69,33962.0,84.1714,84.1714,84.0279,84.0458,33962.0
2018-09-04 11:30:00,93.7,93.99,93.7,93.79,37992.0,84.0548,84.315,84.0548,84.1355,37992.0
2018-09-04 11:35:00,93.76,93.76,93.66,93.68,28272.0,84.1086,84.1086,84.0189,84.0369,28272.0
2018-09-04 11:40:00,93.68,93.74,93.45,93.53,37099.0,84.0369,84.0907,83.8305,83.9023,37099.0
2018-09-04 11:45:00,93.53,93.53,93.45,93.45,26625.0,83.9023,83.9023,83.8305,83.8305,26625.0
2018-09-04 11:50:00,93.46,93.53,93.45,93.5,46214.0,83.8395,83.9023,83.8305,83.8754,46214.0
2018-09-04 11:55:00,93.5,93.55,93.45,93.54,68570.0,83.8754,83.9203,83.8305,83.9113,68570.0
2018-09-04 12:00:00,93.53,93.56,93.48,93.48,37975.0,83.9023,83.9292,83.8575,83.8575,37975.0
2018-09-04 12:05:00,93.49,93.51,93.45,93.48,67897.0,83.8664,83.8844,83.8305,83.8575,67897.0
2018-09-04 12:10:00,93.49,93.51,93.45,93.48,235434.0,83.8664,83.8844,83.8305,83.8575,235434.0
2018-09-04 12:15:00,93.49,93.64,93.48,93.62,44510.0,83.8664,84.001,83.8575,83.983,44510.0
2018-09-04 12:20:00,93.62,93.63,93.46,93.49,40543.0,83.983,83.992,83.8395,83.8664,40543.0
2018-09-04 12:25:00,93.5,93.6,93.5,93.58,46687.0,83.8754,83.9651,83.8754,83.9472,46687.0
2018-09-04 12:30:00,93.57,93.68,93.57,93.67,37270.0,83.9382,84.0369,83.9382,84.0279,37270.0
2018-09-04 12:35:00,93.68,93.91,93.67,93.71,58209.0,84.0369,84.2432,84.0279,84.0638,58209.0
2018-09-04 12:40:00,93.73,93.81,93.65,93.79,33716.0,84.0817,84.1535,84.01,84.1355,33716.0
2018-09-04 12:45:00,93.79,93.92,93.78,93.86,65550.0,84.1355,84.2522,84.1266,84.1983,65550.0
2018-09-04 12:50:00,93.88,93.88,93.8,93.85,29105.0,84.2163,84.2163,84.1445,84.1894,29105.0
2018-09-04 12:55:00,93.85,93.85,93.73,93.76,58961.0,84.1894,84.1894,84.0817,84.1086,58961.0
2018-09-04 13:00:00,93.78,93.81,93.71,93.74,54983.0,84.1266,84.1535,84.0638,84.0907,54983.0
2018-09-04 13:05:00,93.73,93.77,93.71,93.73,41666.0,84.0817,84.1176,84.0638,84.0817,41666.0
2018-09-04 13:10:00,93.74,93.75,93.68,93.75,42541.0,84.0907,84.0997,84.0369,84.0997,42541.0
2018-09-04 13:15:00,93.73,93.87,93.7,93.85,44033.0,84.0817,84.2073,84.0548,84.1894,44033.0
2018-09-04 13:20:00,93.85,93.85,93.74,93.79,45141.0,84.1894,84.1894,84.0907,84.1355,45141.0
2018-09-04 13:25:00,93.8,93.82,93.78,93.81,51616.0,84.1445,84.1625,84.1266,84.1535,51616.0
2018-09-04 13:30:00,93.82,93.95,93.81,93.95,48433.0,84.1625,84.2791,84.1535,84.2791,48433.0
2018-09-04 13:35:00,93.96,94.07,93.95,94.0,57799.0,84.288,84.3867,84.2791,84.3239,57799.0
2018-09-04 13:40:00,94.01,94.01,93.75,93.79,68565.0,84.3329,84.3329,84.0997,84.1355,68565.0
2018-09-04 13:45:00,93.81,93.91,93.77,93.9,36498.0,84.1535,84.2432,84.1176,84.2342,36498.0
2018-09-04 13:50:00,93.9,93.96,93.9,93.95,45295.0,84.2342,84.288,84.2342,84.2791,45295.0
2018-09-04 13:55:00,93.95,93.95,93.75,93.82,75739.0,84.2791,84.2791,84.0997,84.1625,75739.0
2018-09-04 14:00:00,93.82,93.89,93.82,93.83,32426.0,84.1625,84.2253,84.1625,84.1714,32426.0
2018-09-04 14:05:00,93.83,93.91,93.81,93.83,44339.0,84.1714,84.2432,84.1535,84.1714,44339.0
2018-09-04 14:10:00,93.83,93.84,93.78,93.8,32317.0,84.1714,84.1804,84.1266,84.1445,32317.0
2018-09-04 14:15:00,93.8,93.81,93.72,93.8,54884.0,84.1445,84.1535,84.0728,84.1445,54884.0
2018-09-04 14:20:00,93.81,93.9,93.8,93.84,34101.0,84.1535,84.2342,84.1445,84.1804,34101.0
2018-09-04 14:25:00,93.85,93.88,93.81,93.87,32391.0,84.1894,84.2163,84.1535,84.2073,32391.0
2018-09-04 14:30:00,93.86,94.12,93.85,94.11,162404.0,84.1983,84.4316,84.1894,84.4226,162404.0
2018-09-04 14:35:00,94.09,94.35,94.08,94.12,100949.0,84.4047,84.6379,84.3957,84.4316,100949.0
2018-09-04 14:40:00,94.11,94.15,93.98,94.05,50987.0,84.4226,84.4585,84.306,84.3688,50987.0
2018-09-04 14:45:00,94.06,94.42,94.05,94.42,64147.0,84.3778,84.7007,84.3688,84.7007,64147.0
2018-09-04 14:50:00,94.44,94.65,94.37,94.51,90343.0,84.7186,84.907,84.6558,84.7814,90343.0
2018-09-04 14:55:00,94.52,94.55,94.5,94.54,45885.0,84.7904,84.8173,84.7725,84.8083,45885.0
2018-09-04 15:00:00,94.54,94.55,94.09,94.32,44222.0,84.8083,84.8173,84.4047,84.611,44222.0
2018-09-04 15:05:00,94.31,94.42,94.24,94.38,34068.0,84.602,84.7007,84.5392,84.6648,34068.0
2018-09-04 15:10:00,94.37,94.47,94.35,94.44,52047.0,84.6558,84.7455,84.6379,84.7186,52047.0
2018-09-04 15:15:00,94.45,94.57,94.43,94.52,72050.0,84.7276,84.8353,84.7097,84.7904,72050.0
2018-09-04 15:20:00,94.52,94.9,94.51,94.72,183821.0,84.7904,85.1313,84.7814,84.9698,183821.0
2018-09-04 15:25:00,94.72,94.72,94.61,94.62,54958.0,84.9698,84.9698,84.8711,84.8801,54958.0
2018-09-04 15:30:00,94.62,94.62,94.34,94.42,63659.0,84.8801,84.8801,84.6289,84.7007,63659.0
2018-09-04 15:35:00,94.42,94.45,94.34,94.43,50391.0,84.7007,84.7276,84.6289,84.7097,50391.0
2018-09-04 15:40:00,94.44,94.7,94.43,94.63,104277.0,84.7186,84.9519,84.7097,84.8891,104277.0
2018-09-04 15:45:00,94.63,94.63,94.47,94.48,77790.0,84.8891,84.8891,84.7455,84.7545,77790.0
2018-09-04 15:50:00,94.48,94.59,94.39,94.59,115499.0,84.7545,84.8532,84.6738,84.8532,115499.0
2018-09-04 15:55:00,94.58,94.74,94.49,94.68,187824.0,84.8442,84.9878,84.7635,84.9339,187824.0
2018-09-05 09:30:00,94.6,94.6,94.15,94.29,203423.0,84.8622,84.8622,84.4585,84.5841,203423.0
2018-09-05 09:35:00,94.29,94.29,94.13,94.15,191602.0,84.5841,84.5841,84.4405,84.4585,191602.0
2018-09-05 09:40:00,94.15,94.16,93.99,94.12,145753.0,84.4585,84.4675,84.315,84.4316,145753.0
2018-09-05 09:45:00,94.12,94.25,94.02,94.15,138829.0,84.4316,84.5482,84.3419,84.4585,138829.0
2018-09-05 09:50:00,94.15,94.15,93.73,93.73,131360.0,84.4585,84.4585,84.0817,84.0817,131360.0
2018-09-05 09:55:00,93.73,93.8,93.23,93.35,100984.0,84.0817,84.1445,83.6332,83.7408,100984.0
2018-09-05 10:00:00,93.35,93.37,92.92,93.14,80703.0,83.7408,83.7588,83.3551,83.5525,80703.0
2018-09-05 10:05:00,93.15,93.28,93.05,93.2,41998.0,83.5614,83.678,83.4717,83.6063,41998.0
2018-09-05 10:10:00,93.17,93.5,93.16,93.41,69266.0,83.5794,83.8754,83.5704,83.7947,69266.0
2018-09-05 10:15:00,93.4,93.52,93.38,93.39,59277.0,83.7857,83.8933,83.7678,83.7767,59277.0
2018-09-05 10:20:00,93.4,93.42,92.95,92.98,115944.0,83.7857,83.8036,83.382,83.4089,115944.0
2018-09-05 10:25:00,92.98,93.17,92.97,93.13,85441.0,83.4089,83.5794,83.4,83.5435,85441.0
2018-09-05 10:30:00,93.14,93.16,92.97,93.16,53041.0,83.5525,83.5704,83.4,83.5704,53041.0
2018-09-05 10:35:00,93.16,93.42,93.16,93.38,112360.0,83.5704,83.8036,83.5704,83.7678,112360.0
2018-09-05 10:40:00,93.38,93.45,93.23,93.4,268263.0,83.7678,83.8305,83.6332,83.7857,268263.0
2018-09-05 10:45:00,93.4,93.45,93.23,93.43,108078.0,83.7857,83.8305,83.6332,83.8126,108078.0
2018-09-05 10:50:00,93.43,93.77,93.43,93.64,52676.0,83.8126,84.1176,83.8126,84.001,52676.0
2018-09-05 10:55:00,93.63,93.87,93.62,93.73,46830.0,83.992,84.2073,83.983,84.0817,46830.0
2018-09-05 11:00:00,93.73,93.88,93.59,93.64,104174.0,84.0817,84.2163,83.9561,84.001,104174.0
2018-09-05 11:05:00,93.66,93.82,93.62,93.79,37076.0,84.0189,84.1625,83.983,84.1355,37076.0
2018-09-05 11:10:00,93.79,93.84,93.72,93.76,34130.0,84.1355,84.1804,84.0728,84.1086,34130.0
2018-09-05 11:15:00,93.76,93.83,93.72,93.83,35371.0,84.1086,84.1714,84.0728,84.1714,35371.0
2018-09-05 11:20:00,93.81,94.1,93.77,93.83,51568.0,84.1535,84.4136,84.1176,84.1714,51568.0
2018-09-05 11:25:00,93.81,93.9,93.77,93.78,41108.0,84.1535,84.2342,84.1176,84.1266,41108.0
2018-09-05 11:30:00,93.78,94.24,93.64,94.03,209749.0,84.1266,84.5392,84.001,84.3508,209749.0
2018-09-05 11:35:00,94.05,94.4,94.02,94.33,42386.0,84.3688,84.6828,84.3419,84.62,42386.0
2018-09-05 11:40:00,94.28,94.34,94.1,94.34,85500.0,84.5751,84.6289,84.4136,84.6289,85500.0
2018-09-05 11:45:00,94.34,94.39,94.19,94.26,46537.0,84.6289,84.6738,84.4944,84.5572,46537.0
2018-09-05 11:50:00,94.28,94.4,94.28,94.35,53249.0,84.5751,84.6828,84.5751,84.6379,53249.0
2018-09-05 11:55:00,94.33,94.48,94.33,94.39,87514.0,84.62,84.7545,84.62,84.6738,87514.0
2018-09-05 12:00:00,94.4,94.54,94.31,94.46,59562.0,84.6828,84.8083,84.602,84.7366,59562.0
2018-09-05 12:05:00,94.45,94.51,94.33,94.33,32805.0,84.7276,84.7814,84.62,84.62,32805.0
2018-09-05 12:10:00,94.32,94.41,94.21,94.22,52915.0,84.611,84.6917,84.5123,84.5213,52915.0
2018-09-05 12:15:00,94.21,94.31,94.12,94.2,47388.0,84.5123,84.602,84.4316,84.5033,47388.0
2018-09-05 12:20:00,94.2,94.25,94.1,94.18,36113.0,84.5033,84.5482,84.4136,84.4854,36113.0
2018-09-05 12:25:00,94.18,94.25,94.1,94.17,27179.0,84.4854,84.5482,84.4136,84.4764,27179.0
2018-09-05 12:30:00,94.18,94.29,94.17,94.26,52851.0,84.4854,84.5841,84.4764,84.5572,52851.0
2018-09-05 12:35:00,94.24,94.24,94.15,94.22,25722.0,84.5392,84.5392,84.4585,84.5213,25722.0
2018-09-05 12:40:00,94.22,94.23,93.96,94.0,65454.0,84.5213,84.5303,84.288,84.3239,65454.0
2018-09-05 12:45:00,94.01,94.01,93.85,93.98,51094.0,84.3329,84.3329,84.1894,84.306,51094.0
2018-09-05 12:50:00,93.98,94.19,93.94,93.99,174114.0,84.306,84.4944,84.2701,84.315,174114.0
2018-09-05 12:55:00,93.98,93.99,93.73,93.81,89416.0,84.306,84.315,84.0817,84.1535,89416.0
2018-09-05 13:00:00,93.79,93.91,93.77,93.89,25360.0,84.1355,84.2432,84.1176,84.2253,25360.0
2018-09-05 13:05:00,93.88,93.99,93.88,93.95,48812.0,84.2163,84.315,84.2163,84.2791,48812.0
2018-09-05 13:10:00,93.95,94.04,93.93,94.03,40853.0,84.2791,84.3598,84.2611,84.3508,40853.0
2018-09-05 13:15:00,94.02,94.18,94.01,94.12,33987.0,84.3419,84.4854,84.3329,84.4316,33987.0
2018-09-05 13:20:00,94.09,94.11,94.02,94.04,30285.0,84.4047,84.4226,84.3419,84.3598,30285.0
2018-09-05 13:25:00,94.02,94.25,94.02,94.12,50856.0,84.3419,84.5482,84.3419,84.4316,50856.0
2018-09-05 13:30:00,94.12,94.12,93.99,94.04,39965.0,84.4316,84.4316,84.315,84.3598,39965.0
2018-09-05 13:35:00,94.03,94.07,93.99,93.99,49049.0,84.3508,84.3867,84.315,84.315,49049.0
2018-09-05 13:40:00,94.0,94.04,94.0,94.0,49762.0,84.3239,84.3598,84.3239,84.3239,49762.0
2018-09-05 13:45:00,94.0,94.04,93.91,93.95,41624.0,84.3239,84.3598,84.2432,84.2791,41624.0
2018-09-05 13:50:00,93.95,94.01,93.94,94.0,30973.0,84.2791,84.3329,84.2701,84.3239,30973.0
2018-09-05 13:55:00,94.0,94.05,93.96,94.05,40672.0,84.3239,84.3688,84.288,84.3688,40672.0
2018-09-05 14:00:00,94.05,94.17,94.05,94.13,48923.0,84.3688,84.4764,84.3688,84.4405,48923.0
2018-09-05 14:05:00,94.13,94.17,94.11,94.17,28849.0,84.4405,84.4764,84.4226,84.4764,28849.0
2018-09-05 14:10:00,94.17,94.32,94.16,94.25,61304.0,84.4764,84.611,84.4675,84.5482,61304.0
2018-09-05 14:15:00,94.25,94.44,94.25,94.39,43849.0,84.5482,84.7186,84.5482,84.6738,43849.0
2018-09-05 14:20:00,94.39,94.4,94.2,94.2,137808.0,84.6738,84.6828,84.5033,84.5033,137808.0
2018-09-05 14:25:00,94.21,94.35,94.07,94.35,77957.0,84.5123,84.6379,84.3867,84.6379,77957.0
2018-09-05 14:30:00,94.33,94.46,94.27,94.46,66233.0,84.62,84.7366,84.5661,84.7366,66233.0
2018-09-05 14:35:00,94.45,94.53,94.34,94.41,69962.0,84.7276,84.7994,84.6289,84.6917,69962.0
2018-09-05 14:40:00,94.39,94.4,94.24,94.31,77097.0,84.6738,84.6828,84.5392,84.602,77097.0
2018-09-05 14:45:00,94.31,94.43,94.3,94.39,86102.0,84.602,84.7097,84.593,84.6738,86102.0
2018-09-05 14:50:00,94.38,94.39,94.23,94.34,109810.0,84.6648,84.6738,84.5303,84.6289,109810.0
2018-09-05 14:55:00,94.34,94.38,94.3,94.32,55574.0,84.6289,84.6648,84.593,84.611,55574.0
2018-09-05 15:00:00,94.32,94.49,94.32,94.44,89163.0,84.611,84.7635,84.611,84.7186,89163.0
2018-09-05 15:05:00,94.44,94.57,94.41,94.52,122879.0,84.7186,84.8353,84.6917,84.7904,122879.0
2018-09-05 15:10:00,94.52,94.56,94.44,94.51,86936.0,84.7904,84.8263,84.7186,84.7814,86936.0
2018-09-05 15:15:00,94.51,94.71,94.31,94.49,235402.0,84.7814,84.9608,84.602,84.7635,235402.0
2018-09-05 15:20:00,94.48,94.5,94.3,94.33,106682.0,84.7545,84.7725,84.593,84.62,106682.0
2018-09-05 15:25:00,94.33,94.48,94.19,94.34,175415.0,84.62,84.7545,84.4944,84.6289,175415.0
2018-09-05 15:30:00,94.33,94.5,94.28,94.5,132009.0,84.62,84.7725,84.5751,84.7725,132009.0
2018-09-05 15:35:00,94.49,94.49,94.32,94.4,153020.0,84.7635,84.7635,84.611,84.6828,153020.0
2018-09-05 15:40:00,94.38,94.5,94.3,94.35,179425.0,84.6648,84.7725,84.593,84.6379,179425.0
2018-09-05 15:45:00,94.34,94.34,93.98,94.0,117459.0,84.6289,84.6289,84.306,84.3239,117459.0
2018-09-05 15:50:00,93.97,93.99,93.75,93.76,125719.0,84.297,84.315,84.0997,84.1086,125719.0
2018-09-05 15:55:00,93.76,93.92,93.76,93.89,175582.0,84.1086,84.2522,84.1086,84.2253,175582.0
2018-09-06 09:30:00,93.88,93.9,93.5,93.56,70274.0,84.2163,84.2342,83.8754,83.9292,70274.0
2018-09-06 09:35:00,93.57,93.71,93.55,93.57,51754.0,83.9382,84.0638,83.9203,83.9382,51754.0
2018-09-06 09:40:00,93.57,93.73,93.54,93.7,108046.0,83.9382,84.0817,83.9113,84.0548,108046.0
2018-09-06 09:45:00,93.72,93.88,93.69,93.81,43282.0,84.0728,84.2163,84.0458,84.1535,43282.0
2018-09-06 09:50:00,93.82,94.22,93.79,93.87,120967.0,84.1625,84.5213,84.1355,84.2073,120967.0
2018-09-06 09:55:00,93.88,94.1,93.88,94.1,50636.0,84.2163,84.4136,84.2163,84.4136,50636.0
2018-09-06 10:00:00,94.1,94.21,94.04,94.18,117038.0,84.4136,84.5123,84.3598,84.4854,117038.0
2018-09-06 10:05:00,94.17,94.18,93.95,94.0,107715.0,84.4764,84.4854,84.2791,84.3239,107715.0
2018-09-06 10:10:00,94.01,94.04,93.6,93.75,156855.0,84.3329,84.3598,83.9651,84.0997,156855.0
2018-09-06 10:15:00,93.75,93.85,93.62,93.75,282586.0,84.0997,84.1894,83.983,84.0997,282586.0
2018-09-06 10:20:00,93.76,93.8,93.69,93.76,267488.0,84.1086,84.1445,84.0458,84.1086,267488.0
2018-09-06 10:25:00,93.77,93.93,93.74,93.93,147881.0,84.1176,84.2611,84.0907,84.2611,147881.0
2018-09-06 10:30:00,93.93,94.04,93.86,94.01,221337.0,84.2611,84.3598,84.1983,84.3329,221337.0
2018-09-06 10:35:00,94.01,94.01,93.79,93.8,357532.0,84.3329,84.3329,84.1355,84.1445,357532.0
2018-09-06 10:40:00,93.8,93.87,93.78,93.84,58855.0,84.1445,84.2073,84.1266,84.1804,58855.0
2018-09-06 10:45:00,93.84,93.9,93.75,93.84,128233.0,84.1804,84.2342,84.0997,84.1804,128233.0
2018-09-06 10:50:00,93.88,93.89,93.69,93.72,150825.0,84.2163,84.2253,84.0458,84.0728,150825.0
2018-09-06 10:55:00,93.72,93.8,93.69,93.72,57410.0,84.0728,84.1445,84.0458,84.0728,57410.0
2018-09-06 11:00:00,93.73,93.75,93.59,93.6,47602.0,84.0817,84.0997,83.9561,83.9651,47602.0
2018-09-06 11:05:00,93.62,93.72,93.58,93.65,99723.0,83.983,84.0728,83.9472,84.01,99723.0
2018-09-06 11:10:00,93.65,93.66,93.35,93.37,106560.0,84.01,84.0189,83.7408,83.7588,106560.0
2018-09-06 11:15:00,93.37,93.51,93.36,93.46,43526.0,83.7588,83.8844,83.7498,83.8395,43526.0
2018-09-06 11:20:00,93.46,93.55,93.38,93.51,176066.0,83.8395,83.9203,83.7678,83.8844,176066.0
2018-09-06 11:25:00,93.51,93.65,93.47,93.62,95361.0,83.8844,84.01,83.8485,83.983,95361.0
2018-09-06 11:30:00,93.62,93.65,93.5,93.59,119794.0,83.983,84.01,83.8754,83.9561,119794.0
2018-09-06 11:35:00,93.59,93.68,93.57,93.66,86034.0,83.9561,84.0369,83.9382,84.0189,86034.0
2018-09-06 11:40:00,93.66,93.77,93.65,93.74,81279.0,84.0189,84.1176,84.01,84.0907,81279.0
2018-09-06 11:45:00,93.74,93.78,93.64,93.75,750969.0,84.0907,84.1266,84.001,84.0997,750969.0
2018-09-06 11:50:00,93.77,94.0,93.77,93.86,107693.0,84.1176,84.3239,84.1176,84.1983,107693.0
2018-09-06 11:55:00,93.88,94.05,93.83,93.83,73290.0,84.2163,84.3688,84.1714,84.1714,73290.0
2018-09-06 12:00:00,93.83,93.96,93.8,93.95,30643.0,84.1714,84.288,84.1445,84.2791,30643.0
2018-09-06 12:05:00,93.94,93.95,93.79,93.84,46984.0,84.2701,84.2791,84.1355,84.1804,46984.0
2018-09-06 12:10:00,93.83,93.84,93.59,93.59,110956.0,84.1714,84.1804,83.9561,83.9561,110956.0
2018-09-06 12:15:00,93.55,93.6,93.53,93.54,40213.0,83.9203,83.9651,83.9023,83.9113,40213.0
2018-09-06 12:20:00,93.54,93.56,93.47,93.55,41597.0,83.9113,83.9292,83.8485,83.9203,41597.0
2018-09-06 12:25:00,93.55,93.61,93.55,93.61,38555.0,83.9203,83.9741,83.9203,83.9741,38555.0
2018-09-06 12:30:00,93.62,93.67,93.59,93.6,60240.0,83.983,84.0279,83.9561,83.9651,60240.0
2018-09-06 12:35:00,93.6,93.63,93.59,93.6,31686.0,83.9651,83.992,83.9561,83.9651,31686.0
2018-09-06 12:40:00,93.6,93.67,93.6,93.67,26478.0,83.9651,84.0279,83.9651,84.0279,26478.0
2018-09-06 12:45:00,93.67,93.78,93.62,93.63,47064.0,84.0279,84.1266,83.983,83.992,47064.0
2018-09-06 12:50:00,93.63,93.69,93.6,93.68,30259.0,83.992,84.0458,83.9651,84.0369,30259.0
2018-09-06 12:55:00,93.68,93.69,93.52,93.61,48760.0,84.0369,84.0458,83.8933,83.9741,48760.0
2018-09-06 13:00:00,93.59,93.6,93.29,93.33,59747.0,83.9561,83.9651,83.687,83.7229,59747.0
2018-09-06 13:05:00,93.31,93.46,93.3,93.44,85023.0,83.705,83.8395,83.696,83.8216,85023.0
2018-09-06 13:10:00,93.44,93.45,93.39,93.42,64600.0,83.8216,83.8305,83.7767,83.8036,64600.0
2018-09-06 13:15:00,93.43,93.52,93.42,93.52,25461.0,83.8126,83.8933,83.8036,83.8933,25461.0
2018-09-06 13:20:00,93.52,93.54,93.49,93.5,72866.0,83.8933,83.9113,83.8664,83.8754,72866.0
2018-09-06 13:25:00,93.51,93.52,93.44,93.48,111201.0,83.8844,83.8933,83.8216,83.8575,111201.0
2018-09-06 13:30:00,93.47,93.61,93.45,93.46,219401.0,83.8485,83.9741,83.8305,83.8395,219401.0
2018-09-06 13:35:00,93.48,93.8,93.48,93.66,65660.0,83.8575,84.1445,83.8575,84.0189,65660.0
2018-09-06 13:40:00,93.66,93.8,93.66,93.77,52448.0,84.0189,84.1445,84.0189,84.1176,52448.0
2018-09-06 13:45:00,93.76,93.87,93.76,93.79,41978.0,84.1086,84.2073,84.1086,84.1355,41978.0
2018-09-06 13:50:00,93.79,93.83,93.76,93.81,34855.0,84.1355,84.1714,84.1086,84.1535,34855.0
2018-09-06 13:55:00,93.82,93.85,93.74,93.77,41887.0,84.1625,84.1894,84.0907,84.1176,41887.0
2018-09-06 14:00:00,93.76,93.86,93.76,93.83,55222.0,84.1086,84.1983,84.1086,84.1714,55222.0
2018-09-06 14:05:00,93.84,93.9,93.82,93.86,41009.0,84.1804,84.2342,84.1625,84.1983,41009.0
2018-09-06 14:10:00,93.86,93.9,93.75,93.77,87436.0,84.1983,84.2342,84.0997,84.1176,87436.0
2018-09-06 14:15:00,93.77,93.84,93.7,93.81,113300.0,84.1176,84.1804,84.0548,84.1535,113300.0
2018-09-06 14:20:00,93.81,93.84,93.78,93.81,53589.0,84.1535,84.1804,84.1266,84.1535,53589.0
2018-09-06 14:25:00,93.8,93.85,93.78,93.83,31000.0,84.1445,84.1894,84.1266,84.1714,31000.0
2018-09-06 14:30:00,93.84,93.89,93.82,93.85,61938.0,84.1804,84.2253,84.1625,84.1894,61938.0
2018-09-06 14:35:00,93.86,93.89,93.75,93.86,23119.0,84.1983,84.2253,84.0997,84.1983,23119.0
2018-09-06 14:40:00,93.85,93.94,93.82,93.93,49956.0,84.1894,84.2701,84.1625,84.2611,49956.0
2018-09-06 14:45:00,93.94,94.0,93.86,93.87,64231.0,84.2701,84.3239,84.1983,84.2073,64231.0
2018-09-06 14:50:00,93.87,93.92,93.83,93.88,40746.0,84.2073,84.2522,84.1714,84.2163,40746.0
2018-09-06 14:55:00,93.88,93.91,93.8,93.81,49086.0,84.2163,84.2432,84.1445,84.1535,49086.0
2018-09-06 15:00:00,93.81,93.86,93.8,93.85,47727.0,84.1535,84.1983,84.1445,84.1894,47727.0
2018-09-06 15:05:00,93.85,94.0,93.83,93.96,93602.0,84.1894,84.3239,84.1714,84.288,93602.0
2018-09-06 15:10:00,93.96,94.01,93.93,94.0,139904.0,84.288,84.3329,84.2611,84.3239,139904.0
2018-09-06 15:15:00,94.0,94.12,94.0,94.04,120595.0,84.3239,84.4316,84.3239,84.3598,120595.0
2018-09-06 15:20:00,94.04,94.22,94.03,94.09,105378.0,84.3598,84.5213,84.3508,84.4047,105378.0
2018-09-06 15:25:00,94.09,94.39,94.06,94.22,136309.0,84.4047,84.6738,84.3778,84.5213,136309.0
2018-09-06 15:30:00,94.22,94.36,94.19,94.22,151885.0,84.5213,84.6469,84.4944,84.5213,151885.0
2018-09-06 15:35:00,94.21,94.27,94.08,94.12,212208.0,84.5123,84.5661,84.3957,84.4316,212208.0
2018-09-06 15:40:00,94.12,94.21,94.01,94.02,157670.0,84.4316,84.5123,84.3329,84.3419,157670.0
2018-09-06 15:45:00,94.01,94.02,93.82,93.82,119220.0,84.3329,84.3419,84.1625,84.1625,119220.0
2018-09-06 15:50:00,93.83,94.05,93.83,94.04,124114.0,84.1714,84.3688,84.1714,84.3598,124114.0
2018-09-06 15:55:00,94.03,94.06,93.86,93.99,190319.0,84.3508,84.3778,84.1983,84.315,190319.0
2018-09-07 09:30:00,94.5,94.72,94.34,94.68,238892.0,84.7725,84.9698,84.6289,84.9339,238892.0
2018-09-07 09:35:00,94.71,95.06,94.58,95.0,485053.0,84.9608,85.2748,84.8442,85.221,485053.0
2018-09-07 09:40:00,94.99,95.0,94.63,94.72,120695.0,85.212,85.221,84.8891,84.9698,120695.0
2018-09-07 09:45:00,94.72,94.73,94.65,94.67,194666.0,84.9698,84.9788,84.907,84.925,194666.0
2018-09-07 09:50:00,94.68,94.87,94.65,94.79,170293.0,84.9339,85.1044,84.907,85.0326,170293.0
2018-09-07 09:55:00,94.79,95.0,94.74,94.9,153573.0,85.0326,85.221,84.9878,85.1313,153573.0
2018-09-07 10:00:00,94.9,94.92,94.83,94.9,143271.0,85.1313,85.1492,85.0685,85.1313,143271.0
2018-09-07 10:05:00,94.9,95.0,94.85,94.91,99245.0,85.1313,85.221,85.0864,85.1403,99245.0
2018-09-07 10:10:00,94.92,94.98,94.87,94.89,187201.0,85.1492,85.2031,85.1044,85.1223,187201.0
2018-09-07 10:15:00,94.9,94.96,94.86,94.94,61836.0,85.1313,85.1851,85.0954,85.1672,61836.0
2018-09-07 10:20:00,94.92,95.0,94.92,94.93,107609.0,85.1492,85.221,85.1492,85.1582,107609.0
2018-09-07 10:25:00,94.93,95.0,94.86,94.93,206637.0,85.1582,85.221,85.0954,85.1582,206637.0
2018-09-07 10:30:00,94.93,95.0,94.91,94.93,86432.0,85.1582,85.221,85.1403,85.1582,86432.0
2018-09-07 10:35:00,94.93,94.95,94.82,94.85,78151.0,85.1582,85.1761,85.0595,85.0864,78151.0
2018-09-07 10:40:00,94.84,94.9,94.59,94.69,125245.0,85.0775,85.1313,84.8532,84.9429,125245.0
2018-09-07 10:45:00,94.69,94.93,94.68,94.79,50496.0,84.9429,85.1582,84.9339,85.0326,50496.0
2018-09-07 10:50:00,94.79,94.91,94.77,94.91,45113.0,85.0326,85.1403,85.0147,85.1403,45113.0
2018-09-07 10:55:00,94.92,94.98,94.89,94.9,127574.0,85.1492,85.2031,85.1223,85.1313,127574.0
2018-09-07 11:00:00,94.9,94.93,94.81,94.81,139082.0,85.1313,85.1582,85.0506,85.0506,139082.0
2018-09-07 11:05:00,94.82,94.92,94.77,94.91,111194.0,85.0595,85.1492,85.0147,85.1403,111194.0
2018-09-07 11:10:00,94.9,94.95,94.84,94.88,53978.0,85.1313,85.1761,85.0775,85.1133,53978.0
2018-09-07 11:15:00,94.89,94.91,94.68,94.79,110951.0,85.1223,85.1403,84.9339,85.0326,110951.0
2018-09-07 11:20:00,94.79,94.84,94.66,94.69,60296.0,85.0326,85.0775,84.916,84.9429,60296.0
2018-09-07 11:25:00,94.68,94.75,94.67,94.75,66737.0,84.9339,84.9967,84.925,84.9967,66737.0
2018-09-07 11:30:00,94.75,94.82,94.48,94.57,192620.0,84.9967,85.0595,84.7545,84.8353,192620.0
2018-09-07 11:35:00,94.57,94.78,94.56,94.77,59194.0,84.8353,85.0236,84.8263,85.0147,59194.0
2018-09-07 11:40:00,94.78,94.89,94.77,94.85,72164.0,85.0236,85.1223,85.0147,85.0864,72164.0
2018-09-07 11:45:00,94.85,94.9,94.83,94.87,43070.0,85.0864,85.1313,85.0685,85.1044,43070.0
2018-09-07 11:50:00,94.88,94.91,94.81,94.83,48410.0,85.1133,85.1403,85.0506,85.0685,48410.0
2018-09-07 11:55:00,94.83,94.87,94.7,94.87,113270.0,85.0685,85.1044,84.9519,85.1044,113270.0
2018-09-07 12:00:00,94.87,94.89,94.56,94.65,50410.0,85.1044,85.1223,84.8263,84.907,50410.0
2018-09-07 12:05:00,94.66,94.7,94.3,94.34,45537.0,84.916,84.9519,84.593,84.6289,45537.0
2018-09-07 12:10:00,94.32,94.43,94.07,94.4,68845.0,84.611,84.7097,84.3867,84.6828,68845.0
2018-09-07 12:15:00,94.4,94.4,94.23,94.23,41121.0,84.6828,84.6828,84.5303,84.5303,41121.0
2018-09-07 12:20:00,94.24,94.3,94.23,94.29,42534.0,84.5392,84.593,84.5303,84.5841,42534.0
2018-09-07 12:25:00,94.3,94.3,93.95,94.01,209915.0,84.593,84.593,84.2791,84.3329,209915.0
2018-09-07 12:30:00,94.01,94.13,93.98,94.1,30108.0,84.3329,84.4405,84.306,84.4136,30108.0
2018-09-07 12:35:00,94.1,94.22,94.1,94.16,36499.0,84.4136,84.5213,84.4136,84.4675,36499.0
2018-09-07 12:40:00,94.16,94.2,94.02,94.07,65134.0,84.4675,84.5033,84.3419,84.3867,65134.0
2018-09-07 12:45:00,94.06,94.28,94.06,94.28,48267.0,84.3778,84.5751,84.3778,84.5751,48267.0
2018-09-07 12:50:00,94.28,94.31,94.0,94.06,73532.0,84.5751,84.602,84.3239,84.3778,73532.0
2018-09-07 12:55:00,94.08,94.23,94.06,94.23,51709.0,84.3957,84.5303,84.3778,84.5303,51709.0
2018-09-07 13:00:00,94.23,94.28,94.08,94.08,101231.0,84.5303,84.5751,84.3957,84.3957,101231.0
2018-09-07 13:05:00,94.08,94.1,94.0,94.03,47917.0,84.3957,84.4136,84.3239,84.3508,47917.0
2018-09-07 13:10:00,94.03,94.06,93.82,93.95,364245.0,84.3508,84.3778,84.1625,84.2791,364245.0
2018-09-07 13:15:00,93.94,93.94,93.79,93.79,87366.0,84.2701,84.2701,84.1355,84.1355,87366.0
2018-09-07 13:20:00,93.79,93.81,93.69,93.7,146437.0,84.1355,84.1535,84.0458,84.0548,146437.0
2018-09-07 13:25:00,93.7,93.71,93.53,93.53,189919.0,84.0548,84.0638,83.9023,83.9023,189919.0
2018-09-07 13:30:00,93.54,93.66,93.47,93.66,171411.0,83.9113,84.0189,83.8485,84.0189,171411.0
2018-09-07 13:35:00,93.66,93.69,93.61,93.63,57166.0,84.0189,84.0458,83.9741,83.992,57166.0
2018-09-07 13:40:00,93.63,93.76,93.61,93.65,50338.0,83.992,84.1086,83.9741,84.01,50338.0
2018-09-07 13:45:00,93.66,93.74,93.61,93.61,130533.0,84.0189,84.0907,83.9741,83.9741,130533.0
2018-09-07 13:50:00,93.6,93.6,93.33,93.58,72417.0,83.9651,83.9651,83.7229,83.9472,72417.0
2018-09-07 13:55:00,93.57,93.6,93.41,93.43,76123.0,83.9382,83.9651,83.7947,83.8126,76123.0
2018-09-07 14:00:00,93.43,93.53,93.43,93.48,88221.0,83.8126,83.9023,83.8126,83.8575,88221.0
2018-09-07 14:05:00,93.49,93.5,93.19,93.19,67311.0,83.8664,83.8754,83.5973,83.5973,67311.0
2018-09-07 14:10:00,93.18,93.47,93.16,93.45,63300.0,83.5883,83.8485,83.5704,83.8305,63300.0
2018-09-07 14:15:00,93.48,93.53,93.35,93.44,95413.0,83.8575,83.9023,83.7408,83.8216,95413.0
2018-09-07 14:20:00,93.44,93.58,93.42,93.56,57374.0,83.8216,83.9472,83.8036,83.9292,57374.0
2018-09-07 14:25:00,93.57,93.76,93.56,93.75,62581.0,83.9382,84.1086,83.9292,84.0997,62581.0
2018-09-07 14:30:00,93.75,93.75,93.52,93.59,73866.0,84.0997,84.0997,83.8933,83.9561,73866.0
2018-09-07 14:35:00,93.59,93.68,93.57,93.64,49013.0,83.9561,84.0369,83.9382,84.001,49013.0
2018-09-07 14:40:00,93.64,93.78,93.64,93.75,68149.0,84.001,84.1266,84.001,84.0997,68149.0
2018-09-07 14:45:00,93.75,93.84,93.73,93.76,83212.0,84.0997,84.1804,84.0817,84.1086,83212.0
2018-09-07 14:50:00,93.76,93.86,93.75,93.83,86707.0,84.1086,84.1983,84.0997,84.1714,86707.0
2018-09-07 14:55:00,93.83,93.99,93.82,93.86,104005.0,84.1714,84.315,84.1625,84.1983,104005.0
2018-09-07 15:00:00,93.85,93.99,93.81,93.93,113530.0,84.1894,84.315,84.1535,84.2611,113530.0
2018-09-07 15:05:00,93.93,93.95,93.72,93.74,87645.0,84.2611,84.2791,84.0728,84.0907,87645.0
2018-09-07 15:10:00,93.74,93.97,93.74,93.95,98021.0,84.0907,84.297,84.0907,84.2791,98021.0
2018-09-07 15:15:00,93.93,94.1,93.87,93.98,130189.0,84.2611,84.4136,84.2073,84.306,130189.0
2018-09-07 15:20:00,93.97,94.01,93.84,93.97,101751.0,84.297,84.3329,84.1804,84.297,101751.0
2018-09-07 15:25:00,93.97,94.04,93.84,94.04,140736.0,84.297,84.3598,84.1804,84.3598,140736.0
2018-09-07 15:30:00,94.04,94.13,93.89,94.0,190287.0,84.3598,84.4405,84.2253,84.3239,190287.0
2018-09-07 15:35:00,94.0,94.11,93.96,94.08,113159.0,84.3239,84.4226,84.288,84.3957,113159.0
2018-09-07 15:40:00,94.08,94.08,93.86,93.87,270252.0,84.3957,84.3957,84.1983,84.2073,270252.0
2018-09-07 15:45:00,93.87,93.87,93.61,93.64,198087.0,84.2073,84.2073,83.9741,84.001,198087.0
2018-09-07 15:50:00,93.63,93.75,93.59,93.65,153925.0,83.992,84.0997,83.9561,84.01,153925.0
2018-09-07 15:55:00,93.66,94.02,93.6,94.02,243174.0,84.0189,84.3419,83.9651,84.3419,243174.0
2018-09-10 09:30:00,94.1,94.39,94.0,94.33,87818.0,84.4136,84.6738,84.3239,84.62,87818.0
2018-09-10 09:35:00,94.33,94.34,94.05,94.21,76977.0,84.62,84.6289,84.3688,84.5123,76977.0
2018-09-10 09:40:00,94.21,94.34,94.08,94.28,113770.0,84.5123,84.6289,84.3957,84.5751,113770.0
2018-09-10 09:45:00,94.28,94.31,94.18,94.2,43659.0,84.5751,84.602,84.4854,84.5033,43659.0
2018-09-10 09:50:00,94.2,94.28,94.15,94.27,141736.0,84.5033,84.5751,84.4585,84.5661,141736.0
2018-09-10 09:55:00,94.24,94.28,94.15,94.24,52531.0,84.5392,84.5751,84.4585,84.5392,52531.0
2018-09-10 10:00:00,94.22,94.3,94.15,94.2,292383.0,84.5213,84.593,84.4585,84.5033,292383.0
2018-09-10 10:05:00,94.2,94.26,94.18,94.24,86492.0,84.5033,84.5572,84.4854,84.5392,86492.0
2018-09-10 10:10:00,94.23,94.23,94.05,94.08,107933.0,84.5303,84.5303,84.3688,84.3957,107933.0
2018-09-10 10:15:00,94.08,94.11,94.04,94.11,102559.0,84.3957,84.4226,84.3598,84.4226,102559.0
2018-09-10 10:20:00,94.11,94.22,94.08,94.14,64087.0,84.4226,84.5213,84.3957,84.4495,64087.0
2018-09-10 10:25:00,94.11,94.2,94.05,94.17,29665.0,84.4226,84.5033,84.3688,84.4764,29665.0
2018-09-10 10:30:00,94.19,94.19,94.11,94.17,38840.0,84.4944,84.4944,84.4226,84.4764,38840.0
2018-09-10 10:35:00,94.17,94.51,94.15,94.45,102031.0,84.4764,84.7814,84.4585,84.7276,102031.0
2018-09-10 10:40:00,94.48,94.54,94.38,94.46,63665.0,84.7545,84.8083,84.6648,84.7366,63665.0
2018-09-10 10:45:00,94.48,94.48,94.37,94.4,45195.0,84.7545,84.7545,84.6558,84.6828,45195.0
2018-09-10 10:50:00,94.4,94.51,94.38,94.43,48605.0,84.6828,84.7814,84.6648,84.7097,48605.0
2018-09-10 10:55:00,94.43,94.51,94.38,94.44,31906.0,84.7097,84.7814,84.6648,84.7186,31906.0
2018-09-10 11:00:00,94.45,94.49,94.31,94.49,32883.0,84.7276,84.7635,84.602,84.7635,32883.0
2018-09-10 11:05:00,94.49,94.64,94.48,94.56,57513.0,84.7635,84.898,84.7545,84.8263,57513.0
2018-09-10 11:10:00,94.55,94.8,94.51,94.67,42945.0,84.8173,85.0416,84.7814,84.925,42945.0
2018-09-10 11:15:00,94.67,94.79,94.59,94.66,53303.0,84.925,85.0326,84.8532,84.916,53303.0
2018-09-10 11:20:00,94.66,94.94,94.65,94.92,43056.0,84.916,85.1672,84.907,85.1492,43056.0
2018-09-10 11:25:00,94.92,94.95,94.77,94.81,59757.0,85.1492,85.1761,85.0147,85.0506,59757.0
2018-09-10 11:30:00,94.82,95.14,94.81,94.85,125262.0,85.0595,85.3466,85.0506,85.0864,125262.0
2018-09-10 11:35:00,94.86,94.87,94.61,94.66,68608.0,85.0954,85.1044,84.8711,84.916,68608.0
2018-09-10 11:40:00,94.67,94.78,94.65,94.67,77161.0,84.925,85.0236,84.907,84.925,77161.0
2018-09-10 11:45:00,94.67,94.79,94.64,94.79,104435.0,84.925,85.0326,84.898,85.0326,104435.0
2018-09-10 11:50:00,94.79,94.83,94.72,94.75,54561.0,85.0326,85.0685,84.9698,84.9967,54561.0
2018-09-10 11:55:00,94.75,94.82,94.74,94.78,36784.0,84.9967,85.0595,84.9878,85.0236,36784.0
2018-09-10 12:00:00,94.77,94.81,94.72,94.75,41221.0,85.0147,85.0506,84.9698,84.9967,41221.0
2018-09-10 12:05:00,94.75,94.78,94.73,94.73,53721.0,84.9967,85.0236,84.9788,84.9788,53721.0
2018-09-10 12:10:00,94.75,94.8,94.68,94.72,32149.0,84.9967,85.0416,84.9339,84.9698,32149.0
2018-09-10 12:15:00,94.7,94.72,94.69,94.7,26691.0,84.9519,84.9698,84.9429,84.9519,26691.0
2018-09-10 12:20:00,94.7,94.71,94.5,94.57,127942.0,84.9519,84.9608,84.7725,84.8353,127942.0
2018-09-10 12:25:00,94.56,94.63,94.55,94.56,32228.0,84.8263,84.8891,84.8173,84.8263,32228.0
2018-09-10 12:30:00,94.55,94.68,94.55,94.65,45710.0,84.8173,84.9339,84.8173,84.907,45710.0
2018-09-10 12:35:00,94.66,94.69,94.64,94.65,60791.0,84.916,84.9429,84.898,84.907,60791.0
2018-09-10 12:40:00,94.65,94.68,94.63,94.65,79633.0,84.907,84.9339,84.8891,84.907,79633.0
2018-09-10 12:45:00,94.66,94.67,94.63,94.66,51959.0,84.916,84.925,84.8891,84.916,51959.0
2018-09-10 12:50:00,94.65,94.65,94.47,94.48,66980.0,84.907,84.907,84.7455,84.7545,66980.0
2018-09-10 12:55:00,94.47,94.51,94.46,94.48,82279.0,84.7455,84.7814,84.7366,84.7545,82279.0
2018-09-10 13:00:00,94.48,94.49,94.28,94.28,68138.0,84.7545,84.7635,84.5751,84.5751,68138.0
2018-09-10 13:05:00,94.28,94.29,94.18,94.26,76926.0,84.5751,84.5841,84.4854,84.5572,76926.0
2018-09-10 13:10:00,94.26,94.39,94.24,94.37,135295.0,84.5572,84.6738,84.5392,84.6558,135295.0
2018-09-10 13:15:00,94.35,94.39,94.29,94.37,86034.0,84.6379,84.6738,84.5841,84.6558,86034.0
2018-09-10 13:20:00,94.37,94.42,94.34,94.34,96567.0,84.6558,84.7007,84.6289,84.6289,96567.0
2018-09-10 13:25:00,94.35,94.38,94.34,94.37,37355.0,84.6379,84.6648,84.6289,84.6558,37355.0
2018-09-10 13:30:00,94.37,94.47,94.36,94.46,32424.0,84.6558,84.7455,84.6469,84.7366,32424.0
2018-09-10 13:35:00,94.45,94.45,94.35,94.37,52621.0,84.7276,84.7276,84.6379,84.6558,52621.0
2018-09-10 13:40:00,94.35,94.36,94.2,94.25,67101.0,84.6379,84.6469,84.5033,84.5482,67101.0
2018-09-10 13:45:00,94.22,94.27,94.2,94.26,39031.0,84.5213,84.5661,84.5033,84.5572,39031.0
2018-09-10 13:50:00,94.26,94.32,94.25,94.29,41852.0,84.5572,84.611,84.5482,84.5841,41852.0
2018-09-10 13:55:00,94.29,94.3,94.28,94.3,46482.0,84.5841,84.593,84.5751,84.593,46482.0
2018-09-10 14:00:00,94.29,94.3,94.23,94.25,132743.0,84.5841,84.593,84.5303,84.5482,132743.0
2018-09-10 14:05:00,94.25,94.25,94.14,94.22,221883.0,84.5482,84.5482,84.4495,84.5213,221883.0
2018-09-10 14:10:00,94.22,94.22,94.14,94.15,54523.0,84.5213,84.5213,84.4495,84.4585,54523.0
2018-09-10 14:15:00,94.15,94.15,93.86,93.87,164564.0,84.4585,84.4585,84.1983,84.2073,164564.0
2018-09-10 14:20:00,93.86,94.01,93.86,93.92,105704.0,84.1983,84.3329,84.1983,84.2522,105704.0
2018-09-10 14:25:00,93.91,94.06,93.9,93.93,80771.0,84.2432,84.3778,84.2342,84.2611,80771.0
2018-09-10 14:30:00,93.94,94.07,93.84,93.9,138236.0,84.2701,84.3867,84.1804,84.2342,138236.0
2018-09-10 14:35:00,93.91,94.11,93.86,93.95,116345.0,84.2432,84.4226,84.1983,84.2791,116345.0
2018-09-10 14:40:00,93.95,94.18,93.95,94.04,165795.0,84.2791,84.4854,84.2791,84.3598,165795.0
2018-09-10 14:45:00,94.03,94.17,93.99,94.03,73584.0,84.3508,84.4764,84.315,84.3508,73584.0
2018-09-10 14:50:00,94.03,94.06,93.85,93.91,203698.0,84.3508,84.3778,84.1894,84.2432,203698.0
2018-09-10 14:55:00,93.91,94.0,93.9,93.97,111073.0,84.2432,84.3239,84.2342,84.297,111073.0
2018-09-10 15:00:00,93.98,94.03,93.97,94.02,73027.0,84.306,84.3508,84.297,84.3419,73027.0
2018-09-10 15:05:00,94.02,94.12,94.01,94.11,50753.0,84.3419,84.4316,84.3329,84.4226,50753.0
2018-09-10 15:10:00,94.11,94.55,94.0,94.25,185504.0,84.4226,84.8173,84.3239,84.5482,185504.0
2018-09-10 15:15:00,94.25,94.4,94.2,94.29,162466.0,84.5482,84.6828,84.5033,84.5841,162466.0
2018-09-10 15:20:00,94.3,94.35,94.02,94.06,194493.0,84.593,84.6379,84.3419,84.3778,194493.0
2018-09-10 15:25:00,94.06,94.08,93.95,93.98,134889.0,84.3778,84.3957,84.2791,84.306,134889.0
2018-09-10 15:30:00,93.98,94.1,93.98,94.0,186275.0,84.306,84.4136,84.306,84.3239,186275.0
2018-09-10 15:35:00,94.01,94.02,93.9,94.01,185534.0,84.3329,84.3419,84.2342,84.3329,185534.0
2018-09-10 15:40:00,94.0,94.04,93.68,93.68,281712.0,84.3239,84.3598,84.0369,84.0369,281712.0
2018-09-10 15:45:00,93.69,93.91,93.68,93.78,247926.0,84.0458,84.2432,84.0369,84.1266,247926.0
2018-09-10 15:50:00,93.77,93.77,93.55,93.63,298966.0,84.1176,84.1176,83.9203,83.992,298966.0
2018-09-10 15:55:00,93.63,93.81,93.59,93.68,379552.0,83.992,84.1535,83.9561,84.0369,379552.0
2018-09-11 09:30:00,93.0,93.0,89.2,89.28,491579.0,83.4269,83.4269,80.018,80.0898,491579.0
2018-09-11 09:35:00,89.26,90.86,89.13,90.62,509582.0,80.0719,81.5072,79.9552,81.2919,509582.0
2018-09-11 09:40:00,90.56,90.64,89.86,90.0,382987.0,81.238,81.3098,80.6101,80.7357,382987.0
2018-09-11 09:45:00,89.99,90.02,89.22,89.34,457099.0,80.7267,80.7536,80.036,80.1436,457099.0
2018-09-11 09:50:00,89.38,90.18,89.24,90.02,516383.0,80.1795,80.8971,80.0539,80.7536,516383.0
2018-09-11 09:55:00,90.02,90.36,89.91,90.15,456073.0,80.7536,81.0586,80.6549,80.8702,456073.0
2018-09-11 10:00:00,90.16,90.6,90.1,90.53,299869.0,80.8792,81.2739,80.8254,81.2111,299869.0
2018-09-11 10:05:00,90.51,90.9,90.36,90.48,361087.0,81.1932,81.543,81.0586,81.1663,361087.0
2018-09-11 10:10:00,90.47,90.64,90.36,90.56,191514.0,81.1573,81.3098,81.0586,81.238,191514.0
2018-09-11 10:15:00,90.57,90.84,90.37,90.69,197940.0,81.247,81.4892,81.0676,81.3547,197940.0
2018-09-11 10:20:00,90.71,90.88,90.6,90.73,194865.0,81.3726,81.5251,81.2739,81.3905,194865.0
2018-09-11 10:25:00,90.72,90.72,90.17,90.33,164064.0,81.3816,81.3816,80.8882,81.0317,164064.0
2018-09-11 10:30:00,90.32,90.33,90.16,90.2,60237.0,81.0227,81.0317,80.8792,80.9151,60237.0
2018-09-11 10:35:00,90.2,90.2,89.77,89.84,146429.0,80.9151,80.9151,80.5294,80.5921,146429.0
2018-09-11 10:40:00,89.81,89.86,89.61,89.77,98633.0,80.5652,80.6101,80.3858,80.5294,98633.0
2018-09-11 10:45:00,89.76,89.78,89.58,89.6,151793.0,80.5204,80.5383,80.3589,80.3769,151793.0
2018-09-11 10:50:00,89.61,89.81,89.35,89.37,179440.0,80.3858,80.5652,80.1526,80.1705,179440.0
2018-09-11 10:55:00,89.36,89.36,89.21,89.22,196619.0,80.1616,80.1616,80.027,80.036,196619.0
2018-09-11 11:00:00,89.21,89.41,88.91,89.16,264836.0,80.027,80.2064,79.7579,79.9821,264836.0
2018-09-11 11:05:00,89.13,89.18,88.95,88.99,124677.0,79.9552,80.0001,79.7938,79.8296,124677.0
2018-09-11 11:10:00,88.98,89.12,88.88,89.12,152738.0,79.8207,79.9463,79.731,79.9463,152738.0
2018-09-11 11:15:00,89.12,89.12,88.26,88.37,260658.0,79.9463,79.9463,79.1748,79.2735,260658.0
2018-09-11 11:20:00,88.36,88.56,88.3,88.4,174130.0,79.2645,79.4439,79.2107,79.3004,174130.0
2018-09-11 11:25:00,88.41,88.8,88.29,88.62,189882.0,79.3093,79.6592,79.2017,79.4977,189882.0
2018-09-11 11:30:00,88.61,88.95,88.6,88.85,181188.0,79.4888,79.7938,79.4798,79.7041,181188.0
2018-09-11 11:35:00,88.84,89.35,88.83,89.11,299553.0,79.6951,80.1526,79.6861,79.9373,299553.0
2018-09-11 11:40:00,89.09,89.11,88.71,88.71,236407.0,79.9193,79.9373,79.5785,79.5785,236407.0
2018-09-11 11:45:00,88.69,89.29,88.69,89.19,252140.0,79.5605,80.0988,79.5605,80.0091,252140.0
2018-09-11 11:50:00,89.17,90.0,89.17,89.91,660323.0,79.9911,80.7357,79.9911,80.6549,660323.0
2018-09-11 11:55:00,89.89,90.37,89.77,90.03,314579.0,80.637,81.0676,80.5294,80.7626,314579.0
2018-09-11 12:00:00,90.03,90.14,89.52,89.52,120109.0,80.7626,80.8613,80.3051,80.3051,120109.0
2018-09-11 12:05:00,89.5,89.53,89.25,89.5,78848.0,80.2871,80.3141,80.0629,80.2871,78848.0
2018-09-11 12:10:00,89.5,89.68,89.43,89.68,59265.0,80.2871,80.4486,80.2244,80.4486,59265.0
2018-09-11 12:15:00,89.68,89.73,89.22,89.34,87323.0,80.4486,80.4935,80.036,80.1436,87323.0
2018-09-11 12:20:00,89.31,89.33,89.14,89.15,76837.0,80.1167,80.1346,79.9642,79.9732,76837.0
2018-09-11 12:25:00,89.13,89.13,88.97,89.03,73229.0,79.9552,79.9552,79.8117,79.8655,73229.0
2018-09-11 12:30:00,89.02,89.13,88.94,89.02,120374.0,79.8566,79.9552,79.7848,79.8566,120374.0
2018-09-11 12:35:00,89.01,89.02,88.86,88.94,111497.0,79.8476,79.8566,79.713,79.7848,111497.0
2018-09-11 12:40:00,88.95,88.98,88.8,88.96,94957.0,79.7938,79.8207,79.6592,79.8027,94957.0
2018-09-11 12:45:00,88.96,88.98,88.83,88.94,55937.0,79.8027,79.8207,79.6861,79.7848,55937.0
2018-09-11 12:50:00,88.94,89.16,88.88,88.88,74199.0,79.7848,79.9821,79.731,79.731,74199.0
2018-09-11 12:55:00,88.88,88.92,88.81,88.91,39527.0,79.731,79.7668,79.6682,79.7579,39527.0
2018-09-11 13:00:00,88.92,89.21,88.89,89.14,121562.0,79.7668,80.027,79.7399,79.9642,121562.0
2018-09-11 13:05:00,89.16,89.4,89.1,89.18,120957.0,79.9821,80.1974,79.9283,80.0001,120957.0
2018-09-11 13:10:00,89.18,89.18,89.02,89.12,63229.0,80.0001,80.0001,79.8566,79.9463,63229.0
2018-09-11 13:15:00,89.12,89.17,89.1,89.16,43046.0,79.9463,79.9911,79.9283,79.9821,43046.0
2018-09-11 13:20:00,89.15,89.15,89.01,89.13,73964.0,79.9732,79.9732,79.8476,79.9552,73964.0
2018-09-11 13:25:00,89.14,89.34,89.08,89.16,68639.0,79.9642,80.1436,79.9104,79.9821,68639.0
2018-09-11 13:30:00,89.15,89.25,89.15,89.17,61165.0,79.9732,80.0629,79.9732,79.9911,61165.0
2018-09-11 13:35:00,89.16,89.24,89.15,89.22,49560.0,79.9821,80.0539,79.9732,80.036,49560.0
2018-09-11 13:40:00,89.22,89.29,89.13,89.24,52939.0,80.036,80.0988,79.9552,80.0539,52939.0
2018-09-11 13:45:00,89.23,89.23,89.09,89.1,66167.0,80.0449,80.0449,79.9193,79.9283,66167.0
2018-09-11 13:50:00,89.09,89.45,89.09,89.44,68133.0,79.9193,80.2423,79.9193,80.2333,68133.0
2018-09-11 13:55:00,89.43,89.67,89.43,89.56,103296.0,80.2244,80.4396,80.2244,80.341,103296.0
2018-09-11 14:00:00,89.56,89.72,89.53,89.66,87535.0,80.341,80.4845,80.3141,80.4307,87535.0
2018-09-11 14:05:00,89.66,89.85,89.61,89.78,62837.0,80.4307,80.6011,80.3858,80.5383,62837.0
2018-09-11 14:10:00,89.78,89.87,89.68,89.7,125152.0,80.5383,80.6191,80.4486,80.4666,125152.0
2018-09-11 14:15:00,89.69,89.7,89.47,89.5,43045.0,80.4576,80.4666,80.2602,80.2871,43045.0
2018-09-11 14:20:00,89.5,89.57,89.48,89.51,82747.0,80.2871,80.3499,80.2692,80.2961,82747.0
2018-09-11 14:25:00,89.51,89.61,89.49,89.54,44523.0,80.2961,80.3858,80.2782,80.323,44523.0
2018-09-11 14:30:00,89.54,89.7,89.53,89.7,56181.0,80.323,80.4666,80.3141,80.4666,56181.0
2018-09-11 14:35:00,89.69,89.78,89.63,89.7,61888.0,80.4576,80.5383,80.4038,80.4666,61888.0
2018-09-11 14:40:00,89.69,89.87,89.68,89.8,77699.0,80.4576,80.6191,80.4486,80.5563,77699.0
2018-09-11 14:45:00,89.8,90.05,89.78,90.02,100132.0,80.5563,80.7805,80.5383,80.7536,100132.0
2018-09-11 14:50:00,90.02,90.22,90.0,90.15,138350.0,80.7536,80.933,80.7357,80.8702,138350.0
2018-09-11 14:55:00,90.16,90.18,89.86,89.89,198904.0,80.8792,80.8971,80.6101,80.637,198904.0
2018-09-11 15:00:00,89.9,89.99,89.74,89.83,95757.0,80.646,80.7267,80.5024,80.5832,95757.0
2018-09-11 15:05:00,89.82,89.87,89.8,89.81,82852.0,80.5742,80.6191,80.5563,80.5652,82852.0
2018-09-11 15:10:00,89.81,89.99,89.77,89.88,118877.0,80.5652,80.7267,80.5294,80.628,118877.0
2018-09-11 15:15:00,89.88,90.06,89.76,89.77,152907.0,80.628,80.7895,80.5204,80.5294,152907.0
2018-09-11 15:20:00,89.76,89.81,89.59,89.81,156319.0,80.5204,80.5652,80.3679,80.5652,156319.0
2018-09-11 15:25:00,89.81,89.87,89.68,89.79,137622.0,80.5652,80.6191,80.4486,80.5473,137622.0
2018-09-11 15:30:00,89.78,89.9,89.69,89.82,146677.0,80.5383,80.646,80.4576,80.5742,146677.0
2018-09-11 15:35:00,89.82,89.88,89.71,89.76,145661.0,80.5742,80.628,80.4755,80.5204,145661.0
2018-09-11 15:40:00,89.75,89.8,89.67,89.73,202930.0,80.5114,80.5563,80.4396,80.4935,202930.0
2018-09-11 15:45:00,89.73,89.73,89.35,89.51,315799.0,80.4935,80.4935,80.1526,80.2961,315799.0
2018-09-11 15:50:00,89.5,89.64,89.45,89.49,243631.0,80.2871,80.4127,80.2423,80.2782,243631.0
2018-09-11 15:55:00,89.48,89.62,89.46,89.62,527925.0,80.2692,80.3948,80.2513,80.3948,527925.0
2018-09-12 09:30:00,88.41,88.48,87.24,87.9,703475.0,79.3093,79.3721,78.2598,78.8518,703475.0
2018-09-12 09:35:00,87.94,88.04,87.5,87.87,256656.0,78.8877,78.9774,78.493,78.8249,256656.0
2018-09-12 09:40:00,87.9,88.23,87.86,87.94,321950.0,78.8518,79.1479,78.816,78.8877,321950.0
2018-09-12 09:45:00,87.99,87.99,87.64,87.67,139585.0,78.9326,78.9326,78.6186,78.6455,139585.0
2018-09-12 09:50:00,87.67,87.79,87.47,87.52,287765.0,78.6455,78.7532,78.4661,78.511,287765.0
2018-09-12 09:55:00,87.51,87.51,86.75,86.94,449737.0,78.502,78.502,77.8202,77.9907,449737.0
2018-09-12 10:00:00,86.94,87.11,86.6,86.85,275185.0,77.9907,78.1432,77.6857,77.9099,275185.0
2018-09-12 10:05:00,86.84,86.85,86.01,86.03,441608.0,77.901,77.9099,77.1564,77.1743,441608.0
2018-09-12 10:10:00,86.01,86.03,85.33,85.84,517208.0,77.1564,77.1743,76.5464,77.0039,517208.0
2018-09-12 10:15:00,85.84,86.15,85.82,86.0,344802.0,77.0039,77.282,76.986,77.1474,344802.0
2018-09-12 10:20:00,86.0,86.07,85.65,85.89,398808.0,77.1474,77.2102,76.8335,77.0487,398808.0
2018-09-12 10:25:00,85.88,86.02,85.75,85.89,322145.0,77.0398,77.1654,76.9232,77.0487,322145.0
2018-09-12 10:30:00,85.87,85.9,85.58,85.64,305860.0,77.0308,77.0577,76.7707,76.8245,305860.0
2018-09-12 10:35:00,85.65,85.76,85.3,85.41,322780.0,76.8335,76.9321,76.5195,76.6182,322780.0
2018-09-12 10:40:00,85.38,85.39,85.03,85.21,287128.0,76.5912,76.6002,76.2773,76.4387,287128.0
2018-09-12 10:45:00,85.21,85.21,84.66,84.71,409175.0,76.4387,76.4387,75.9454,75.9902,409175.0
2018-09-12 10:50:00,84.71,85.0,84.59,84.86,261199.0,75.9902,76.2504,75.8826,76.1248,261199.0
2018-09-12 10:55:00,84.86,85.06,84.74,84.92,232280.0,76.1248,76.3042,76.0171,76.1786,232280.0
2018-09-12 11:00:00,84.92,85.15,84.9,85.07,134875.0,76.1786,76.3849,76.1607,76.3132,134875.0
2018-09-12 11:05:00,85.07,85.1,85.0,85.01,126942.0,76.3132,76.3401,76.2504,76.2593,126942.0
2018-09-12 11:10:00,85.02,86.0,85.01,85.97,300516.0,76.2683,77.1474,76.2593,77.1205,300516.0
2018-09-12 11:15:00,85.95,86.03,85.64,85.95,196805.0,77.1026,77.1743,76.8245,77.1026,196805.0
2018-09-12 11:20:00,85.93,86.25,85.88,86.23,207867.0,77.0846,77.3717,77.0398,77.3537,207867.0
2018-09-12 11:25:00,86.23,86.38,86.14,86.34,241857.0,77.3537,77.4883,77.273,77.4524,241857.0
2018-09-12 11:30:00,86.34,86.75,86.33,86.46,252238.0,77.4524,77.8202,77.4435,77.5601,252238.0
2018-09-12 11:35:00,86.46,86.64,86.34,86.52,110432.0,77.5601,77.7215,77.4524,77.6139,110432.0
2018-09-12 11:40:00,86.51,86.66,86.4,86.45,106607.0,77.6049,77.7395,77.5062,77.5511,106607.0
2018-09-12 11:45:00,86.45,86.48,86.27,86.47,152052.0,77.5511,77.578,77.3896,77.569,152052.0
2018-09-12 11:50:00,86.47,86.5,86.3,86.42,208711.0,77.569,77.596,77.4165,77.5242,208711.0
2018-09-12 11:55:00,86.43,86.58,86.24,86.26,154655.0,77.5332,77.6677,77.3627,77.3807,154655.0
2018-09-12 12:00:00,86.26,86.53,86.12,86.5,80751.0,77.3807,77.6229,77.2551,77.596,80751.0
2018-09-12 12:05:00,86.48,86.56,86.34,86.48,86895.0,77.578,77.6498,77.4524,77.578,86895.0
2018-09-12 12:10:00,86.45,86.54,86.38,86.54,56629.0,77.5511,77.6318,77.4883,77.6318,56629.0
2018-09-12 12:15:00,86.52,86.66,86.4,86.53,55621.0,77.6139,77.7395,77.5062,77.6229,55621.0
2018-09-12 12:20:00,86.52,86.64,86.49,86.63,39747.0,77.6139,77.7215,77.587,77.7126,39747.0
2018-09-12 12:25:00,86.62,86.86,86.57,86.61,75511.0,77.7036,77.9189,77.6588,77.6946,75511.0
2018-09-12 12:30:00,86.6,86.68,86.5,86.55,48762.0,77.6857,77.7574,77.596,77.6408,48762.0
2018-09-12 12:35:00,86.55,86.63,86.5,86.56,82115.0,77.6408,77.7126,77.596,77.6498,82115.0
2018-09-12 12:40:00,86.55,86.67,86.5,86.58,45279.0,77.6408,77.7485,77.596,77.6677,45279.0
2018-09-12 12:45:00,86.58,86.77,86.58,86.61,49756.0,77.6677,77.8382,77.6677,77.6946,49756.0
2018-09-12 12:50:00,86.61,86.63,86.48,86.5,49133.0,77.6946,77.7126,77.578,77.596,49133.0
2018-09-12 12:55:00,86.5,86.51,86.36,86.39,67301.0,77.596,77.6049,77.4704,77.4973,67301.0
2018-09-12 13:00:00,86.41,86.53,86.39,86.53,50711.0,77.5152,77.6229,77.4973,77.6229,50711.0
2018-09-12 13:05:00,86.52,86.63,86.52,86.62,33679.0,77.6139,77.7126,77.6139,77.7036,33679.0
2018-09-12 13:10:00,86.61,86.92,86.6,86.85,57337.0,77.6946,77.9727,77.6857,77.9099,57337.0
2018-09-12 13:15:00,86.85,86.9,86.84,86.9,41889.0,77.9099,77.9548,77.901,77.9548,41889.0
2018-09-12 13:20:00,86.9,86.9,86.69,86.85,50368.0,77.9548,77.9548,77.7664,77.9099,50368.0
2018-09-12 13:25:00,86.86,86.9,86.79,86.8,45177.0,77.9189,77.9548,77.8561,77.8651,45177.0
2018-09-12 13:30:00,86.81,86.9,86.8,86.87,80148.0,77.874,77.9548,77.8651,77.9279,80148.0
2018-09-12 13:35:00,86.86,87.0,86.84,86.88,53407.0,77.9189,78.0445,77.901,77.9368,53407.0
2018-09-12 13:40:00,86.88,86.89,86.79,86.82,42855.0,77.9368,77.9458,77.8561,77.883,42855.0
2018-09-12 13:45:00,86.82,86.84,86.69,86.82,56194.0,77.883,77.901,77.7664,77.883,56194.0
2018-09-12 13:50:00,86.83,86.91,86.79,86.81,48427.0,77.892,77.9638,77.8561,77.874,48427.0
2018-09-12 13:55:00,86.8,86.95,86.79,86.92,52871.0,77.8651,77.9996,77.8561,77.9727,52871.0
2018-09-12 14:00:00,86.93,87.04,86.9,87.04,89035.0,77.9817,78.0804,77.9548,78.0804,89035.0
2018-09-12 14:05:00,87.04,87.25,87.01,87.16,63258.0,78.0804,78.2688,78.0535,78.188,63258.0
2018-09-12 14:10:00,87.16,87.2,86.9,87.0,77828.0,78.188,78.2239,77.9548,78.0445,77828.0
2018-09-12 14:15:00,87.0,87.2,87.0,87.2,59124.0,78.0445,78.2239,78.0445,78.2239,59124.0
2018-09-12 14:20:00,87.22,87.25,87.12,87.2,52758.0,78.2418,78.2688,78.1521,78.2239,52758.0
2018-09-12 14:25:00,87.22,87.58,87.22,87.5,172423.0,78.2418,78.5648,78.2418,78.493,172423.0
2018-09-12 14:30:00,87.51,87.61,87.43,87.45,117222.0,78.502,78.5917,78.4302,78.4482,117222.0
2018-09-12 14:35:00,87.44,87.63,87.4,87.63,94435.0,78.4392,78.6096,78.4033,78.6096,94435.0
2018-09-12 14:40:00,87.63,87.68,87.56,87.58,71881.0,78.6096,78.6545,78.5468,78.5648,71881.0
2018-09-12 14:45:00,87.58,87.65,87.51,87.56,87142.0,78.5648,78.6276,78.502,78.5468,87142.0
2018-09-12 14:50:00,87.57,87.69,87.46,87.57,130722.0,78.5558,78.6635,78.4571,78.5558,130722.0
2018-09-12 14:55:00,87.58,87.7,87.55,87.67,113846.0,78.5648,78.6724,78.5379,78.6455,113846.0
2018-09-12 15:00:00,87.68,87.7,87.65,87.68,78057.0,78.6545,78.6724,78.6276,78.6545,78057.0
2018-09-12 15:05:00,87.67,87.78,87.66,87.73,171906.0,78.6455,78.7442,78.6365,78.6993,171906.0
2018-09-12 15:10:00,87.73,87.91,87.73,87.89,123246.0,78.6993,78.8608,78.6993,78.8429,123246.0
2018-09-12 15:15:00,87.89,87.99,87.82,87.94,253583.0,78.8429,78.9326,78.7801,78.8877,253583.0
2018-09-12 15:20:00,87.93,87.93,87.53,87.56,169588.0,78.8788,78.8788,78.5199,78.5468,169588.0
2018-09-12 15:25:00,87.55,87.79,87.55,87.75,140365.0,78.5379,78.7532,78.5379,78.7173,140365.0
2018-09-12 15:30:00,87.76,87.99,87.71,87.79,233192.0,78.7263,78.9326,78.6814,78.7532,233192.0
2018-09-12 15:35:00,87.79,88.03,87.71,87.96,356629.0,78.7532,78.9685,78.6814,78.9057,356629.0
2018-09-12 15:40:00,87.95,88.35,87.9,88.22,401914.0,78.8967,79.2555,78.8518,79.1389,401914.0
2018-09-12 15:45:00,88.22,88.22,87.88,88.0,270120.0,79.1389,79.1389,78.8339,78.9416,270120.0
2018-09-12 15:50:00,87.99,88.72,87.98,88.61,327947.0,78.9326,79.5874,78.9236,79.4888,327947.0
2018-09-12 15:55:00,88.55,88.84,88.45,88.82,470617.0,79.4349,79.6951,79.3452,79.6771,470617.0
2018-09-13 09:30:00,90.0,90.77,89.85,90.0,395342.0,80.7357,81.4264,80.6011,80.7357,395342.0
2018-09-13 09:35:00,89.98,90.62,89.96,90.11,291367.0,80.7177,81.2919,80.6998,80.8344,291367.0
2018-09-13 09:40:00,90.21,90.51,90.17,90.37,102291.0,80.9241,81.1932,80.8882,81.0676,102291.0
2018-09-13 09:45:00,90.41,90.5,90.23,90.26,179150.0,81.1035,81.1842,80.942,80.9689,179150.0
2018-09-13 09:50:00,90.27,90.53,90.2,90.39,134095.0,80.9779,81.2111,80.9151,81.0855,134095.0
2018-09-13 09:55:00,90.39,90.77,90.35,90.76,81582.0,81.0855,81.4264,81.0496,81.4174,81582.0
2018-09-13 10:00:00,90.77,90.93,90.73,90.74,84080.0,81.4264,81.5699,81.3905,81.3995,84080.0
2018-09-13 10:05:00,90.74,90.84,90.67,90.73,276803.0,81.3995,81.4892,81.3367,81.3905,276803.0
2018-09-13 10:10:00,90.72,90.84,90.7,90.79,197083.0,81.3816,81.4892,81.3636,81.4444,197083.0
2018-09-13 10:15:00,90.79,90.79,90.4,90.47,150745.0,81.4444,81.4444,81.0945,81.1573,150745.0
2018-09-13 10:20:00,90.46,90.5,90.05,90.36,118178.0,81.1483,81.1842,80.7805,81.0586,118178.0
2018-09-13 10:25:00,90.36,90.45,90.07,90.18,100758.0,81.0586,81.1394,80.7985,80.8971,100758.0
2018-09-13 10:30:00,90.18,90.27,90.17,90.2,58232.0,80.8971,80.9779,80.8882,80.9151,58232.0
2018-09-13 10:35:00,90.21,90.26,89.74,89.82,188078.0,80.9241,80.9689,80.5024,80.5742,188078.0
2018-09-13 10:40:00,89.84,89.98,89.59,89.85,142843.0,80.5921,80.7177,80.3679,80.6011,142843.0
2018-09-13 10:45:00,89.83,89.92,89.7,89.71,68034.0,80.5832,80.6639,80.4666,80.4755,68034.0
2018-09-13 10:50:00,89.72,89.82,89.6,89.74,61203.0,80.4845,80.5742,80.3769,80.5024,61203.0
2018-09-13 10:55:00,89.76,90.0,89.68,89.89,47223.0,80.5204,80.7357,80.4486,80.637,47223.0
2018-09-13 11:00:00,89.91,89.99,89.82,89.95,37337.0,80.6549,80.7267,80.5742,80.6908,37337.0
2018-09-13 11:05:00,89.96,90.09,89.92,89.97,48171.0,80.6998,80.8164,80.6639,80.7088,48171.0
2018-09-13 11:10:00,89.98,90.22,89.96,90.15,67888.0,80.7177,80.933,80.6998,80.8702,67888.0
2018-09-13 11:15:00,90.15,90.3,90.07,90.25,36667.0,80.8702,81.0048,80.7985,80.9599,36667.0
2018-09-13 11:20:00,90.27,90.35,90.21,90.29,49279.0,80.9779,81.0496,80.9241,80.9958,49279.0
2018-09-13 11:25:00,90.29,90.36,90.28,90.31,44351.0,80.9958,81.0586,80.9869,81.0138,44351.0
2018-09-13 11:30:00,90.31,90.61,90.31,90.58,185048.0,81.0138,81.2829,81.0138,81.256,185048.0
2018-09-13 11:35:00,90.59,90.83,90.57,90.8,234823.0,81.2649,81.4802,81.247,81.4533,234823.0
2018-09-13 11:40:00,90.79,90.91,90.67,90.67,157181.0,81.4444,81.552,81.3367,81.3367,157181.0
2018-09-13 11:45:00,90.63,90.75,90.45,90.7,127892.0,81.3008,81.4085,81.1394,81.3636,127892.0
2018-09-13 11:50:00,90.71,90.85,90.65,90.79,98132.0,81.3726,81.4982,81.3188,81.4444,98132.0
2018-09-13 11:55:00,90.79,90.89,90.75,90.87,79428.0,81.4444,81.5341,81.4085,81.5161,79428.0
2018-09-13 12:00:00,90.87,90.9,90.64,90.67,29199.0,81.5161,81.543,81.3098,81.3367,29199.0
2018-09-13 12:05:00,90.65,90.76,90.65,90.76,21122.0,81.3188,81.4174,81.3188,81.4174,21122.0
2018-09-13 12:10:00,90.75,90.84,90.72,90.74,70314.0,81.4085,81.4892,81.3816,81.3995,70314.0
2018-09-13 12:15:00,90.73,90.74,90.57,90.64,59795.0,81.3905,81.3995,81.247,81.3098,59795.0
2018-09-13 12:20:00,90.65,90.93,90.64,90.87,60812.0,81.3188,81.5699,81.3098,81.5161,60812.0
2018-09-13 12:25:00,90.88,90.97,90.83,90.97,45772.0,81.5251,81.6058,81.4802,81.6058,45772.0
2018-09-13 12:30:00,90.96,91.2,90.95,91.16,157984.0,81.5969,81.8122,81.5879,81.7763,157984.0
2018-09-13 12:35:00,91.14,91.19,91.0,91.12,72652.0,81.7583,81.8032,81.6327,81.7404,72652.0
2018-09-13 12:40:00,91.12,91.33,91.05,91.29,178839.0,81.7404,81.9288,81.6776,81.8929,178839.0
2018-09-13 12:45:00,91.3,91.49,91.28,91.37,75235.0,81.9019,82.0723,81.8839,81.9647,75235.0
2018-09-13 12:50:00,91.39,91.7,91.32,91.66,75072.0,81.9826,82.2607,81.9198,82.2248,75072.0
2018-09-13 12:55:00,91.66,91.67,91.38,91.47,75949.0,82.2248,82.2338,81.9736,82.0544,75949.0
2018-09-13 13:00:00,91.47,91.68,91.41,91.62,82930.0,82.0544,82.2427,82.0005,82.1889,82930.0
2018-09-13 13:05:00,91.6,91.87,91.54,91.85,68465.0,82.171,82.4132,82.1172,82.3952,68465.0
2018-09-13 13:10:00,91.85,91.92,91.59,91.69,59286.0,82.3952,82.458,82.162,82.2517,59286.0
2018-09-13 13:15:00,91.68,91.8,91.68,91.78,79945.0,82.2427,82.3504,82.2427,82.3324,79945.0
2018-09-13 13:20:00,91.79,91.92,91.79,91.81,103104.0,82.3414,82.458,82.3414,82.3594,103104.0
2018-09-13 13:25:00,91.8,91.9,91.8,91.89,48584.0,82.3504,82.4401,82.3504,82.4311,48584.0
2018-09-13 13:30:00,91.91,92.18,91.91,91.99,147171.0,82.4491,82.6913,82.4491,82.5208,147171.0
2018-09-13 13:35:00,91.99,92.04,91.96,92.03,56160.0,82.5208,82.5657,82.4939,82.5567,56160.0
2018-09-13 13:40:00,92.04,92.05,91.95,91.99,60697.0,82.5657,82.5747,82.485,82.5208,60697.0
2018-09-13 13:45:00,91.99,92.09,91.95,92.09,73396.0,82.5208,82.6105,82.485,82.6105,73396.0
2018-09-13 13:50:00,92.08,92.2,92.03,92.03,72766.0,82.6016,82.7092,82.5567,82.5567,72766.0
2018-09-13 13:55:00,92.03,92.08,91.91,91.97,78889.0,82.5567,82.6016,82.4491,82.5029,78889.0
2018-09-13 14:00:00,91.99,92.25,91.94,92.05,128035.0,82.5208,82.7541,82.476,82.5747,128035.0
2018-09-13 14:05:00,92.08,92.15,91.87,91.92,108798.0,82.6016,82.6644,82.4132,82.458,108798.0
2018-09-13 14:10:00,91.93,92.15,91.92,92.08,52021.0,82.467,82.6644,82.458,82.6016,52021.0
2018-09-13 14:15:00,92.08,92.16,91.85,91.88,97498.0,82.6016,82.6733,82.3952,82.4222,97498.0
2018-09-13 14:20:00,91.88,91.92,91.76,91.87,55355.0,82.4222,82.458,82.3145,82.4132,55355.0
2018-09-13 14:25:00,91.85,92.07,91.85,92.07,64390.0,82.3952,82.5926,82.3952,82.5926,64390.0
2018-09-13 14:30:00,92.05,92.14,91.97,92.0,59751.0,82.5747,82.6554,82.5029,82.5298,59751.0
2018-09-13 14:35:00,92.0,92.14,92.0,92.14,99539.0,82.5298,82.6554,82.5298,82.6554,99539.0
2018-09-13 14:40:00,92.13,92.17,91.99,91.99,118667.0,82.6464,82.6823,82.5208,82.5208,118667.0
2018-09-13 14:45:00,91.97,92.0,91.73,91.74,74141.0,82.5029,82.5298,82.2876,82.2966,74141.0
2018-09-13 14:50:00,91.75,91.77,91.57,91.65,89053.0,82.3055,82.3235,82.1441,82.2158,89053.0
2018-09-13 14:55:00,91.65,91.66,91.53,91.54,96107.0,82.2158,82.2248,82.1082,82.1172,96107.0
2018-09-13 15:00:00,91.55,91.61,91.46,91.47,67458.0,82.1261,82.1799,82.0454,82.0544,67458.0
2018-09-13 15:05:00,91.47,91.49,91.28,91.35,58333.0,82.0544,82.0723,81.8839,81.9467,58333.0
2018-09-13 15:10:00,91.35,91.41,91.31,91.33,100166.0,81.9467,82.0005,81.9108,81.9288,100166.0
2018-09-13 15:15:00,91.34,91.39,91.11,91.25,141401.0,81.9377,81.9826,81.7314,81.857,141401.0
2018-09-13 15:20:00,91.25,91.29,91.04,91.25,195109.0,81.857,81.8929,81.6686,81.857,195109.0
2018-09-13 15:25:00,91.25,91.31,91.18,91.3,118121.0,81.857,81.9108,81.7942,81.9019,118121.0
2018-09-13 15:30:00,91.3,91.54,91.29,91.41,150803.0,81.9019,82.1172,81.8929,82.0005,150803.0
2018-09-13 15:35:00,91.41,91.52,91.26,91.51,166185.0,82.0005,82.0992,81.866,82.0902,166185.0
2018-09-13 15:40:00,91.51,91.78,91.38,91.76,236442.0,82.0902,82.3324,81.9736,82.3145,236442.0
2018-09-13 15:45:00,91.75,91.75,91.4,91.75,198171.0,82.3055,82.3055,81.9916,82.3055,198171.0
2018-09-13 15:50:00,91.74,92.0,91.74,91.99,178668.0,82.2966,82.5298,82.2966,82.5208,178668.0
2018-09-13 15:55:00,92.0,92.0,91.74,91.88,292498.0,82.5298,82.5298,82.2966,82.4222,292498.0
2018-09-14 09:30:00,92.25,92.52,91.45,91.56,121958.0,82.7541,82.9963,82.0364,82.1351,121958.0
2018-09-14 09:35:00,91.64,91.96,91.46,91.87,110073.0,82.2069,82.4939,82.0454,82.4132,110073.0
2018-09-14 09:40:00,91.89,92.33,91.81,92.31,77538.0,82.4311,82.8258,82.3594,82.8079,77538.0
2018-09-14 09:45:00,92.29,92.34,92.03,92.1,104883.0,82.79,82.8348,82.5567,82.6195,104883.0
2018-09-14 09:50:00,92.09,92.22,91.91,92.07,91981.0,82.6105,82.7272,82.4491,82.5926,91981.0
2018-09-14 09:55:00,92.1,92.22,92.04,92.22,55369.0,82.6195,82.7272,82.5657,82.7272,55369.0
2018-09-14 10:00:00,92.25,92.6,92.23,92.33,127365.0,82.7541,83.068,82.7361,82.8258,127365.0
2018-09-14 10:05:00,92.33,92.59,92.33,92.36,56322.0,82.8258,83.0591,82.8258,82.8527,56322.0
2018-09-14 10:10:00,92.4,92.63,92.39,92.48,62370.0,82.8886,83.095,82.8797,82.9604,62370.0
2018-09-14 10:15:00,92.51,92.7,92.51,92.55,63211.0,82.9873,83.1577,82.9873,83.0232,63211.0
2018-09-14 10:20:00,92.55,92.6,92.47,92.51,48905.0,83.0232,83.068,82.9514,82.9873,48905.0
2018-09-14 10:25:00,92.53,92.56,92.47,92.52,43652.0,83.0052,83.0322,82.9514,82.9963,43652.0
2018-09-14 10:30:00,92.54,92.66,92.54,92.61,79135.0,83.0142,83.1219,83.0142,83.077,79135.0
2018-09-14 10:35:00,92.63,92.73,92.6,92.68,33667.0,83.095,83.1847,83.068,83.1398,33667.0
2018-09-14 10:40:00,92.68,92.8,92.61,92.79,38998.0,83.1398,83.2475,83.077,83.2385,38998.0
2018-09-14 10:45:00,92.79,92.87,92.69,92.7,91976.0,83.2385,83.3102,83.1488,83.1577,91976.0
2018-09-14 10:50:00,92.7,92.76,92.54,92.7,56360.0,83.1577,83.2116,83.0142,83.1577,56360.0
2018-09-14 10:55:00,92.7,92.92,92.7,92.82,27450.0,83.1577,83.3551,83.1577,83.2654,27450.0
2018-09-14 11:00:00,92.83,92.93,92.77,92.93,45759.0,83.2744,83.3641,83.2205,83.3641,45759.0
2018-09-14 11:05:00,92.9,92.95,92.8,92.95,35866.0,83.3372,83.382,83.2475,83.382,35866.0
2018-09-14 11:10:00,92.95,92.99,92.84,92.93,40742.0,83.382,83.4179,83.2833,83.3641,40742.0
2018-09-14 11:15:00,92.93,93.0,92.76,92.79,167038.0,83.3641,83.4269,83.2116,83.2385,167038.0
2018-09-14 11:20:00,92.8,92.95,92.78,92.95,38648.0,83.2475,83.382,83.2295,83.382,38648.0
2018-09-14 11:25:00,92.95,93.03,92.91,93.0,69673.0,83.382,83.4538,83.3461,83.4269,69673.0
2018-09-14 11:30:00,93.0,93.09,92.78,92.8,230645.0,83.4269,83.5076,83.2295,83.2475,230645.0
2018-09-14 11:35:00,92.79,92.79,92.56,92.59,55433.0,83.2385,83.2385,83.0322,83.0591,55433.0
2018-09-14 11:40:00,92.58,92.64,92.22,92.38,119999.0,83.0501,83.1039,82.7272,82.8707,119999.0
2018-09-14 11:45:00,92.38,92.61,92.36,92.56,35563.0,82.8707,83.077,82.8527,83.0322,35563.0
2018-09-14 11:50:00,92.6,92.78,92.57,92.6,36351.0,83.068,83.2295,83.0411,83.068,36351.0
2018-09-14 11:55:00,92.6,92.62,92.54,92.57,34012.0,83.068,83.086,83.0142,83.0411,34012.0
2018-09-14 12:00:00,92.59,92.6,92.01,92.09,214239.0,83.0591,83.068,82.5388,82.6105,214239.0
2018-09-14 12:05:00,92.09,92.54,92.0,92.28,151195.0,82.6105,83.0142,82.5298,82.781,151195.0
2018-09-14 12:10:00,92.28,92.4,92.07,92.13,100377.0,82.781,82.8886,82.5926,82.6464,100377.0
2018-09-14 12:15:00,92.12,92.55,92.12,92.41,255577.0,82.6375,83.0232,82.6375,82.8976,255577.0
2018-09-14 12:20:00,92.41,92.45,92.2,92.3,70886.0,82.8976,82.9335,82.7092,82.7989,70886.0
2018-09-14 12:25:00,92.3,92.38,92.14,92.26,97704.0,82.7989,82.8707,82.6554,82.763,97704.0
2018-09-14 12:30:00,92.22,92.33,92.18,92.23,36628.0,82.7272,82.8258,82.6913,82.7361,36628.0
2018-09-14 12:35:00,92.26,92.28,92.18,92.24,24986.0,82.763,82.781,82.6913,82.7451,24986.0
2018-09-14 12:40:00,92.24,92.3,92.19,92.26,22334.0,82.7451,82.7989,82.7002,82.763,22334.0
2018-09-14 12:45:00,92.26,92.31,92.25,92.27,17701.0,82.763,82.8079,82.7541,82.772,17701.0
2018-09-14 12:50:00,92.28,92.32,92.2,92.23,31485.0,82.781,82.8169,82.7092,82.7361,31485.0
2018-09-14 12:55:00,92.25,92.3,92.21,92.22,23447.0,82.7541,82.7989,82.7182,82.7272,23447.0
2018-09-14 13:00:00,92.22,92.31,92.17,92.29,22409.0,82.7272,82.8079,82.6823,82.79,22409.0
2018-09-14 13:05:00,92.3,92.31,92.2,92.23,32227.0,82.7989,82.8079,82.7092,82.7361,32227.0
2018-09-14 13:10:00,92.22,92.28,92.2,92.25,22395.0,82.7272,82.781,82.7092,82.7541,22395.0
2018-09-14 13:15:00,92.25,92.26,92.16,92.16,35400.0,82.7541,82.763,82.6733,82.6733,35400.0
2018-09-14 13:20:00,92.18,92.37,92.18,92.34,40273.0,82.6913,82.8617,82.6913,82.8348,40273.0
2018-09-14 13:25:00,92.34,92.42,92.32,92.42,30757.0,82.8348,82.9066,82.8169,82.9066,30757.0
2018-09-14 13:30:00,92.43,92.6,92.41,92.56,23219.0,82.9155,83.068,82.8976,83.0322,23219.0
2018-09-14 13:35:00,92.57,92.69,92.57,92.68,15356.0,83.0411,83.1488,83.0411,83.1398,15356.0
2018-09-14 13:40:00,92.68,92.75,92.64,92.73,26842.0,83.1398,83.2026,83.1039,83.1847,26842.0
2018-09-14 13:45:00,92.74,92.77,92.66,92.74,43871.0,83.1936,83.2205,83.1219,83.1936,43871.0
2018-09-14 13:50:00,92.75,92.85,92.73,92.85,52393.0,83.2026,83.2923,83.1847,83.2923,52393.0
2018-09-14 13:55:00,92.84,92.85,92.79,92.84,23648.0,83.2833,83.2923,83.2385,83.2833,23648.0
2018-09-14 14:00:00,92.84,92.9,92.77,92.89,27241.0,83.2833,83.3372,83.2205,83.3282,27241.0
2018-09-14 14:05:00,92.89,92.92,92.84,92.91,27178.0,83.3282,83.3551,83.2833,83.3461,27178.0
2018-09-14 14:10:00,92.92,92.95,92.69,92.76,28643.0,83.3551,83.382,83.1488,83.2116,28643.0
2018-09-14 14:15:00,92.78,92.89,92.78,92.84,84897.0,83.2295,83.3282,83.2295,83.2833,84897.0
2018-09-14 14:20:00,92.85,92.85,92.77,92.82,44163.0,83.2923,83.2923,83.2205,83.2654,44163.0
2018-09-14 14:25:00,92.82,92.88,92.79,92.81,23376.0,83.2654,83.3192,83.2385,83.2564,23376.0
2018-09-14 14:30:00,92.81,92.85,92.77,92.84,62737.0,83.2564,83.2923,83.2205,83.2833,62737.0
2018-09-14 14:35:00,92.84,92.96,92.82,92.93,70400.0,83.2833,83.391,83.2654,83.3641,70400.0
2018-09-14 14:40:00,92.93,92.96,92.82,92.87,66983.0,83.3641,83.391,83.2654,83.3102,66983.0
2018-09-14 14:45:00,92.86,92.93,92.71,92.9,58509.0,83.3013,83.3641,83.1667,83.3372,58509.0
2018-09-14 14:50:00,92.91,92.96,92.85,92.89,39681.0,83.3461,83.391,83.2923,83.3282,39681.0
2018-09-14 14:55:00,92.89,92.91,92.84,92.91,64941.0,83.3282,83.3461,83.2833,83.3461,64941.0
2018-09-14 15:00:00,92.91,92.96,92.88,92.94,65823.0,83.3461,83.391,83.3192,83.373,65823.0
2018-09-14 15:05:00,92.95,92.98,92.92,92.94,66680.0,83.382,83.4089,83.3551,83.373,66680.0
2018-09-14 15:10:00,92.94,93.0,92.92,92.95,71198.0,83.373,83.4269,83.3551,83.382,71198.0
2018-09-14 15:15:00,92.95,93.42,92.95,93.09,456989.0,83.382,83.8036,83.382,83.5076,456989.0
2018-09-14 15:20:00,93.07,93.11,92.99,93.08,216558.0,83.4897,83.5255,83.4179,83.4986,216558.0
2018-09-14 15:25:00,93.06,93.08,92.88,93.0,140385.0,83.4807,83.4986,83.3192,83.4269,140385.0
2018-09-14 15:30:00,93.0,93.12,92.92,93.01,254692.0,83.4269,83.5345,83.3551,83.4358,254692.0
2018-09-14 15:35:00,93.0,93.01,92.81,92.84,97950.0,83.4269,83.4358,83.2564,83.2833,97950.0
2018-09-14 15:40:00,92.84,92.9,92.71,92.8,129926.0,83.2833,83.3372,83.1667,83.2475,129926.0
2018-09-14 15:45:00,92.79,93.03,92.77,92.87,181089.0,83.2385,83.4538,83.2205,83.3102,181089.0
2018-09-14 15:50:00,92.87,92.88,92.73,92.75,113923.0,83.3102,83.3192,83.1847,83.2026,113923.0
2018-09-14 15:55:00,92.76,92.81,92.72,92.77,165609.0,83.2116,83.2564,83.1757,83.2205,165609.0
2018-09-17 09:30:00,93.62,93.75,92.82,93.05,174580.0,83.983,84.0997,83.2654,83.4717,174580.0
2018-09-17 09:35:00,93.23,93.35,92.68,92.87,60226.0,83.6332,83.7408,83.1398,83.3102,60226.0
2018-09-17 09:40:00,92.93,92.94,92.21,92.24,76510.0,83.3641,83.373,82.7182,82.7451,76510.0
2018-09-17 09:45:00,92.28,92.41,92.1,92.1,58717.0,82.781,82.8976,82.6195,82.6195,58717.0
2018-09-17 09:50:00,92.12,92.2,91.9,92.09,54174.0,82.6375,82.7092,82.4401,82.6105,54174.0
2018-09-17 09:55:00,92.08,92.18,91.97,92.15,46483.0,82.6016,82.6913,82.5029,82.6644,46483.0
2018-09-17 10:00:00,92.13,92.15,91.96,92.03,37726.0,82.6464,82.6644,82.4939,82.5567,37726.0
2018-09-17 10:05:00,92.04,92.11,91.87,92.0,91577.0,82.5657,82.6285,82.4132,82.5298,91577.0
2018-09-17 10:10:00,91.99,92.12,91.97,92.11,135674.0,82.5208,82.6375,82.5029,82.6285,135674.0
2018-09-17 10:15:00,92.12,92.13,91.98,92.06,42294.0,82.6375,82.6464,82.5119,82.5836,42294.0
2018-09-17 10:20:00,92.05,92.32,92.04,92.13,63716.0,82.5747,82.8169,82.5657,82.6464,63716.0
2018-09-17 10:25:00,92.13,92.13,91.92,92.0,25421.0,82.6464,82.6464,82.458,82.5298,25421.0
2018-09-17 10:30:00,91.99,92.04,91.92,91.99,17226.0,82.5208,82.5657,82.458,82.5208,17226.0
2018-09-17 10:35:00,91.99,92.05,91.99,92.05,19953.0,82.5208,82.5747,82.5208,82.5747,19953.0
2018-09-17 10:40:00,92.05,92.05,91.75,91.76,22465.0,82.5747,82.5747,82.3055,82.3145,22465.0
2018-09-17 10:45:00,91.75,91.85,91.74,91.74,16148.0,82.3055,82.3952,82.2966,82.2966,16148.0
2018-09-17 10:50:00,91.76,91.8,91.66,91.75,18233.0,82.3145,82.3504,82.2248,82.3055,18233.0
2018-09-17 10:55:00,91.76,91.92,91.72,91.84,19562.0,82.3145,82.458,82.2786,82.3863,19562.0
2018-09-17 11:00:00,91.84,91.98,91.83,91.95,24895.0,82.3863,82.5119,82.3773,82.485,24895.0
2018-09-17 11:05:00,91.95,92.03,91.93,92.0,33167.0,82.485,82.5567,82.467,82.5298,33167.0
2018-09-17 11:10:00,92.02,92.04,91.93,91.98,72743.0,82.5477,82.5657,82.467,82.5119,72743.0
2018-09-17 11:15:00,92.0,92.04,91.92,91.92,32556.0,82.5298,82.5657,82.458,82.458,32556.0
2018-09-17 11:20:00,91.9,92.06,91.9,92.0,27571.0,82.4401,82.5836,82.4401,82.5298,27571.0
2018-09-17 11:25:00,92.01,92.01,91.91,91.97,35979.0,82.5388,82.5388,82.4491,82.5029,35979.0
2018-09-17 11:30:00,91.97,92.08,91.95,92.03,8428.0,82.5029,82.6016,82.485,82.5567,8428.0
2018-09-17 11:35:00,92.03,92.08,91.99,92.07,13417.0,82.5567,82.6016,82.5208,82.5926,13417.0
2018-09-17 11:40:00,92.09,92.25,92.08,92.23,12581.0,82.6105,82.7541,82.6016,82.7361,12581.0
2018-09-17 11:45:00,92.23,92.24,92.13,92.22,23646.0,82.7361,82.7451,82.6464,82.7272,23646.0
2018-09-17 11:50:00,92.22,92.28,92.16,92.25,9489.0,82.7272,82.781,82.6733,82.7541,9489.0
2018-09-17 11:55:00,92.22,92.32,92.13,92.13,16041.0,82.7272,82.8169,82.6464,82.6464,16041.0
2018-09-17 12:00:00,92.14,92.24,92.13,92.24,12128.0,82.6554,82.7451,82.6464,82.7451,12128.0
2018-09-17 12:05:00,92.23,92.29,92.21,92.26,10532.0,82.7361,82.79,82.7182,82.763,10532.0
2018-09-17 12:10:00,92.29,92.32,92.11,92.15,19832.0,82.79,82.8169,82.6285,82.6644,19832.0
2018-09-17 12:15:00,92.13,92.24,92.13,92.2,11178.0,82.6464,82.7451,82.6464,82.7092,11178.0
2018-09-17 12:20:00,92.22,92.26,92.16,92.19,9753.0,82.7272,82.763,82.6733,82.7002,9753.0
2018-09-17 12:25:00,92.18,92.21,92.09,92.14,29869.0,82.6913,82.7182,82.6105,82.6554,29869.0
2018-09-17 12:30:00,92.14,92.16,92.07,92.1,72814.0,82.6554,82.6733,82.5926,82.6195,72814.0
2018-09-17 12:35:00,92.12,92.13,92.08,92.09,15508.0,82.6375,82.6464,82.6016,82.6105,15508.0
2018-09-17 12:40:00,92.1,92.11,92.07,92.09,17967.0,82.6195,82.6285,82.5926,82.6105,17967.0
2018-09-17 12:45:00,92.09,92.11,92.07,92.09,6122.0,82.6105,82.6285,82.5926,82.6105,6122.0
2018-09-17 12:50:00,92.09,92.12,91.92,91.92,19029.0,82.6105,82.6375,82.458,82.458,19029.0
2018-09-17 12:55:00,91.91,91.91,91.77,91.84,6828.0,82.4491,82.4491,82.3235,82.3863,6828.0
2018-09-17 13:00:00,91.86,91.89,91.69,91.69,12188.0,82.4042,82.4311,82.2517,82.2517,12188.0
2018-09-17 13:05:00,91.67,91.71,91.59,91.6,18687.0,82.2338,82.2697,82.162,82.171,18687.0
2018-09-17 13:10:00,91.62,91.72,91.59,91.69,13062.0,82.1889,82.2786,82.162,82.2517,13062.0
2018-09-17 13:15:00,91.69,91.69,91.64,91.66,13594.0,82.2517,82.2517,82.2069,82.2248,13594.0
2018-09-17 13:20:00,91.65,91.69,91.61,91.63,17127.0,82.2158,82.2517,82.1799,82.1979,17127.0
2018-09-17 13:25:00,91.63,91.66,91.52,91.53,27133.0,82.1979,82.2248,82.0992,82.1082,27133.0
2018-09-17 13:30:00,91.53,91.53,91.41,91.47,22890.0,82.1082,82.1082,82.0005,82.0544,22890.0
2018-09-17 13:35:00,91.44,91.46,91.32,91.35,22289.0,82.0274,82.0454,81.9198,81.9467,22289.0
2018-09-17 13:40:00,91.38,91.53,91.35,91.42,14819.0,81.9736,82.1082,81.9467,82.0095,14819.0
2018-09-17 13:45:00,91.41,91.48,91.34,91.41,12629.0,82.0005,82.0633,81.9377,82.0005,12629.0
2018-09-17 13:50:00,91.39,91.48,91.32,91.48,20769.0,81.9826,82.0633,81.9198,82.0633,20769.0
2018-09-17 13:55:00,91.48,91.56,91.41,91.55,19021.0,82.0633,82.1351,82.0005,82.1261,19021.0
2018-09-17 14:00:00,91.55,91.59,91.49,91.57,16437.0,82.1261,82.162,82.0723,82.1441,16437.0
2018-09-17 14:05:00,91.56,91.56,91.52,91.53,18324.0,82.1351,82.1351,82.0992,82.1082,18324.0
2018-09-17 14:10:00,91.52,91.54,91.39,91.52,34432.0,82.0992,82.1172,81.9826,82.0992,34432.0
2018-09-17 14:15:00,91.53,91.59,91.51,91.51,23715.0,82.1082,82.162,82.0902,82.0902,23715.0
2018-09-17 14:20:00,91.52,91.53,91.42,91.44,31808.0,82.0992,82.1082,82.0095,82.0274,31808.0
2018-09-17 14:25:00,91.43,91.44,91.27,91.3,32751.0,82.0185,82.0274,81.8749,81.9019,32751.0
2018-09-17 14:30:00,91.28,91.32,91.19,91.25,35764.0,81.8839,81.9198,81.8032,81.857,35764.0
2018-09-17 14:35:00,91.27,91.29,91.25,91.27,16173.0,81.8749,81.8929,81.857,81.8749,16173.0
2018-09-17 14:40:00,91.28,91.34,91.27,91.28,21881.0,81.8839,81.9377,81.8749,81.8839,21881.0
2018-09-17 14:45:00,91.26,91.28,91.2,91.24,18580.0,81.866,81.8839,81.8122,81.848,18580.0
2018-09-17 14:50:00,91.24,91.24,91.15,91.18,23263.0,81.848,81.848,81.7673,81.7942,23263.0
2018-09-17 14:55:00,91.18,91.19,90.97,91.03,31726.0,81.7942,81.8032,81.6058,81.6597,31726.0
2018-09-17 15:00:00,91.04,91.12,90.99,90.99,33215.0,81.6686,81.7404,81.6238,81.6238,33215.0
2018-09-17 15:05:00,90.97,91.01,90.84,90.86,39397.0,81.6058,81.6417,81.4892,81.5072,39397.0
2018-09-17 15:10:00,90.86,90.92,90.83,90.86,30077.0,81.5072,81.561,81.4802,81.5072,30077.0
2018-09-17 15:15:00,90.86,90.86,90.64,90.65,48483.0,81.5072,81.5072,81.3098,81.3188,48483.0
2018-09-17 15:20:00,90.64,90.65,90.53,90.59,34111.0,81.3098,81.3188,81.2111,81.2649,34111.0
2018-09-17 15:25:00,90.58,90.68,90.56,90.6,42811.0,81.256,81.3457,81.238,81.2739,42811.0
2018-09-17 15:30:00,90.6,90.62,90.41,90.41,55652.0,81.2739,81.2919,81.1035,81.1035,55652.0
2018-09-17 15:35:00,90.42,90.49,90.28,90.31,81032.0,81.1124,81.1752,80.9869,81.0138,81032.0
2018-09-17 15:40:00,90.32,90.35,90.26,90.31,126231.0,81.0227,81.0496,80.9689,81.0138,126231.0
2018-09-17 15:45:00,90.3,90.33,90.02,90.03,159407.0,81.0048,81.0317,80.7536,80.7626,159407.0
2018-09-17 15:50:00,90.03,90.35,90.0,90.04,241242.0,80.7626,81.0496,80.7357,80.7716,241242.0
2018-09-17 15:55:00,90.05,90.17,90.0,90.16,251507.0,80.7805,80.8882,80.7357,80.8792,251507.0
2018-09-18 09:30:00,90.15,90.58,89.9,90.1,104286.0,80.8702,81.256,80.646,80.8254,104286.0
2018-09-18 09:35:00,90.2,90.48,90.0,90.27,138016.0,80.9151,81.1663,80.7357,80.9779,138016.0
2018-09-18 09:40:00,90.23,90.55,90.22,90.5,45007.0,80.942,81.2291,80.933,81.1842,45007.0
2018-09-18 09:45:00,90.5,90.65,90.47,90.5,36695.0,81.1842,81.3188,81.1573,81.1842,36695.0
2018-09-18 09:50:00,90.53,90.57,90.41,90.42,47889.0,81.2111,81.247,81.1035,81.1124,47889.0
2018-09-18 09:55:00,90.43,90.68,90.39,90.48,39777.0,81.1214,81.3457,81.0855,81.1663,39777.0
2018-09-18 10:00:00,90.48,90.64,90.39,90.63,78306.0,81.1663,81.3098,81.0855,81.3008,78306.0
2018-09-18 10:05:00,90.64,90.65,90.42,90.45,67301.0,81.3098,81.3188,81.1124,81.1394,67301.0
2018-09-18 10:10:00,90.45,90.48,90.29,90.45,42932.0,81.1394,81.1663,80.9958,81.1394,42932.0
2018-09-18 10:15:00,90.45,90.65,90.44,90.56,79438.0,81.1394,81.3188,81.1304,81.238,79438.0
2018-09-18 10:20:00,90.55,90.63,90.52,90.6,36655.0,81.2291,81.3008,81.2021,81.2739,36655.0
2018-09-18 10:25:00,90.61,90.75,90.56,90.61,41029.0,81.2829,81.4085,81.238,81.2829,41029.0
2018-09-18 10:30:00,90.6,90.64,90.37,90.42,31223.0,81.2739,81.3098,81.0676,81.1124,31223.0
2018-09-18 10:35:00,90.42,90.51,90.1,90.5,50215.0,81.1124,81.1932,80.8254,81.1842,50215.0
2018-09-18 10:40:00,90.49,90.69,90.46,90.67,37547.0,81.1752,81.3547,81.1483,81.3367,37547.0
2018-09-18 10:45:00,90.68,90.73,90.58,90.61,27568.0,81.3457,81.3905,81.256,81.2829,27568.0
2018-09-18 10:50:00,90.61,90.63,90.49,90.53,38994.0,81.2829,81.3008,81.1752,81.2111,38994.0
2018-09-18 10:55:00,90.53,90.68,90.49,90.65,32950.0,81.2111,81.3457,81.1752,81.3188,32950.0
2018-09-18 11:00:00,90.67,90.75,90.59,90.64,40328.0,81.3367,81.4085,81.2649,81.3098,40328.0
2018-09-18 11:05:00,90.64,90.65,90.6,90.64,38008.0,81.3098,81.3188,81.2739,81.3098,38008.0
2018-09-18 11:10:00,90.64,90.72,90.58,90.71,42376.0,81.3098,81.3816,81.256,81.3726,42376.0
2018-09-18 11:15:00,90.7,90.72,90.68,90.71,36790.0,81.3636,81.3816,81.3457,81.3726,36790.0
2018-09-18 11:20:00,90.71,90.98,90.71,90.98,41406.0,81.3726,81.6148,81.3726,81.6148,41406.0
2018-09-18 11:25:00,90.98,90.98,90.8,90.85,49945.0,81.6148,81.6148,81.4533,81.4982,49945.0
2018-09-18 11:30:00,90.82,90.96,90.82,90.95,39994.0,81.4713,81.5969,81.4713,81.5879,39994.0
2018-09-18 11:35:00,90.95,90.99,90.89,90.98,71851.0,81.5879,81.6238,81.5341,81.6148,71851.0
2018-09-18 11:40:00,90.98,91.06,90.98,91.04,40054.0,81.6148,81.6866,81.6148,81.6686,40054.0
2018-09-18 11:45:00,91.05,91.13,90.98,91.03,44051.0,81.6776,81.7494,81.6148,81.6597,44051.0
2018-09-18 11:50:00,91.04,91.08,91.0,91.05,30939.0,81.6686,81.7045,81.6327,81.6776,30939.0
2018-09-18 11:55:00,91.05,91.2,91.02,91.2,33370.0,81.6776,81.8122,81.6507,81.8122,33370.0
2018-09-18 12:00:00,91.2,91.43,91.19,91.28,57146.0,81.8122,82.0185,81.8032,81.8839,57146.0
2018-09-18 12:05:00,91.3,91.33,91.21,91.26,45393.0,81.9019,81.9288,81.8211,81.866,45393.0
2018-09-18 12:10:00,91.26,91.37,91.26,91.34,34406.0,81.866,81.9647,81.866,81.9377,34406.0
2018-09-18 12:15:00,91.33,91.34,91.17,91.22,38003.0,81.9288,81.9377,81.7852,81.8301,38003.0
2018-09-18 12:20:00,91.22,91.41,91.21,91.4,36547.0,81.8301,82.0005,81.8211,81.9916,36547.0
2018-09-18 12:25:00,91.37,91.44,91.19,91.2,90129.0,81.9647,82.0274,81.8032,81.8122,90129.0
2018-09-18 12:30:00,91.2,91.29,91.2,91.27,19306.0,81.8122,81.8929,81.8122,81.8749,19306.0
2018-09-18 12:35:00,91.27,91.28,91.11,91.15,19975.0,81.8749,81.8839,81.7314,81.7673,19975.0
2018-09-18 12:40:00,91.15,91.15,90.84,90.92,31970.0,81.7673,81.7673,81.4892,81.561,31970.0
2018-09-18 12:45:00,90.93,91.02,90.91,90.95,37533.0,81.5699,81.6507,81.552,81.5879,37533.0
2018-09-18 12:50:00,90.97,91.01,90.97,91.0,14454.0,81.6058,81.6417,81.6058,81.6327,14454.0
2018-09-18 12:55:00,91.0,91.06,90.92,90.96,25274.0,81.6327,81.6866,81.561,81.5969,25274.0
2018-09-18 13:00:00,90.96,91.01,90.95,91.0,19272.0,81.5969,81.6417,81.5879,81.6327,19272.0
2018-09-18 13:05:00,91.0,91.05,90.99,91.01,80455.0,81.6327,81.6776,81.6238,81.6417,80455.0
2018-09-18 13:10:00,91.02,91.05,91.0,91.03,19231.0,81.6507,81.6776,81.6327,81.6597,19231.0
2018-09-18 13:15:00,91.03,91.04,90.98,91.03,40419.0,81.6597,81.6686,81.6148,81.6597,40419.0
2018-09-18 13:20:00,91.03,91.06,91.01,91.04,28016.0,81.6597,81.6866,81.6417,81.6686,28016.0
2018-09-18 13:25:00,91.05,91.15,91.03,91.08,48375.0,81.6776,81.7673,81.6597,81.7045,48375.0
2018-09-18 13:30:00,91.07,91.15,91.07,91.11,56335.0,81.6955,81.7673,81.6955,81.7314,56335.0
2018-09-18 13:35:00,91.1,91.13,91.1,91.13,11310.0,81.7224,81.7494,81.7224,81.7494,11310.0
2018-09-18 13:40:00,91.13,91.16,91.09,91.16,40673.0,81.7494,81.7763,81.7135,81.7763,40673.0
2018-09-18 13:45:00,91.16,91.19,91.1,91.13,46194.0,81.7763,81.8032,81.7224,81.7494,46194.0
2018-09-18 13:50:00,91.14,91.17,91.11,91.15,22241.0,81.7583,81.7852,81.7314,81.7673,22241.0
2018-09-18 13:55:00,91.15,91.17,91.07,91.09,53202.0,81.7673,81.7852,81.6955,81.7135,53202.0
2018-09-18 14:00:00,91.1,91.14,91.09,91.14,37097.0,81.7224,81.7583,81.7135,81.7583,37097.0
2018-09-18 14:05:00,91.14,91.16,91.07,91.12,17532.0,81.7583,81.7763,81.6955,81.7404,17532.0
2018-09-18 14:10:00,91.12,91.34,91.12,91.32,26159.0,81.7404,81.9377,81.7404,81.9198,26159.0
2018-09-18 14:15:00,91.32,91.39,91.3,91.34,16399.0,81.9198,81.9826,81.9019,81.9377,16399.0
2018-09-18 14:20:00,91.34,91.4,91.3,91.4,12690.0,81.9377,81.9916,81.9019,81.9916,12690.0
2018-09-18 14:25:00,91.4,91.42,91.26,91.35,36925.0,81.9916,82.0095,81.866,81.9467,36925.0
2018-09-18 14:30:00,91.35,91.35,91.18,91.26,156551.0,81.9467,81.9467,81.7942,81.866,156551.0
2018-09-18 14:35:00,91.27,91.35,91.22,91.24,46246.0,81.8749,81.9467,81.8301,81.848,46246.0
2018-09-18 14:40:00,91.24,91.42,91.23,91.36,28500.0,81.848,82.0095,81.8391,81.9557,28500.0
2018-09-18 14:45:00,91.34,91.38,91.32,91.33,24482.0,81.9377,81.9736,81.9198,81.9288,24482.0
2018-09-18 14:50:00,91.34,91.36,91.32,91.34,6832.0,81.9377,81.9557,81.9198,81.9377,6832.0
2018-09-18 14:55:00,91.35,91.37,91.28,91.37,13616.0,81.9467,81.9647,81.8839,81.9647,13616.0
2018-09-18 15:00:00,91.39,91.41,91.33,91.41,11712.0,81.9826,82.0005,81.9288,82.0005,11712.0
2018-09-18 15:05:00,91.4,91.48,91.4,91.46,44082.0,81.9916,82.0633,81.9916,82.0454,44082.0
2018-09-18 15:10:00,91.47,91.56,91.45,91.55,12293.0,82.0544,82.1351,82.0364,82.1261,12293.0
2018-09-18 15:15:00,91.56,91.72,91.51,91.69,54046.0,82.1351,82.2786,82.0902,82.2517,54046.0
2018-09-18 15:20:00,91.68,91.84,91.63,91.76,34320.0,82.2427,82.3863,82.1979,82.3145,34320.0
2018-09-18 15:25:00,91.76,91.82,91.6,91.67,36453.0,82.3145,82.3683,82.171,82.2338,36453.0
2018-09-18 15:30:00,91.68,91.8,91.67,91.67,27237.0,82.2427,82.3504,82.2338,82.2338,27237.0
2018-09-18 15:35:00,91.68,91.79,91.68,91.71,40543.0,82.2427,82.3414,82.2427,82.2697,40543.0
2018-09-18 15:40:00,91.73,91.83,91.7,91.7,63870.0,82.2876,82.3773,82.2607,82.2607,63870.0
2018-09-18 15:45:00,91.7,91.94,91.6,91.85,80475.0,82.2607,82.476,82.171,82.3952,80475.0
2018-09-18 15:50:00,91.86,91.93,91.78,91.9,89482.0,82.4042,82.467,82.3324,82.4401,89482.0
2018-09-18 15:55:00,91.9,91.92,91.62,91.7,195038.0,82.4401,82.458,82.1889,82.2607,195038.0
2018-09-19 09:30:00,91.89,92.26,91.27,91.75,73936.0,82.4311,82.763,81.8749,82.3055,73936.0
2018-09-19 09:35:00,91.81,91.97,91.62,91.68,78604.0,82.3594,82.5029,82.1889,82.2427,78604.0
2018-09-19 09:40:00,91.69,92.09,91.6,92.03,53460.0,82.2517,82.6105,82.171,82.5567,53460.0
2018-09-19 09:45:00,91.99,92.11,91.9,92.1,57143.0,82.5208,82.6285,82.4401,82.6195,57143.0
2018-09-19 09:50:00,92.09,92.21,91.96,92.11,89727.0,82.6105,82.7182,82.4939,82.6285,89727.0
2018-09-19 09:55:00,92.11,92.24,91.96,92.23,84126.0,82.6285,82.7451,82.4939,82.7361,84126.0
2018-09-19 10:00:00,92.24,92.27,92.08,92.17,27144.0,82.7451,82.772,82.6016,82.6823,27144.0
2018-09-19 10:05:00,92.18,92.28,92.03,92.04,56489.0,82.6913,82.781,82.5567,82.5657,56489.0
2018-09-19 10:10:00,92.05,92.06,91.95,91.98,104603.0,82.5747,82.5836,82.485,82.5119,104603.0
2018-09-19 10:15:00,91.97,92.0,91.77,91.89,157792.0,82.5029,82.5298,82.3235,82.4311,157792.0
2018-09-19 10:20:00,91.87,91.99,91.69,91.97,23454.0,82.4132,82.5208,82.2517,82.5029,23454.0
2018-09-19 10:25:00,91.99,92.0,91.9,91.92,26538.0,82.5208,82.5298,82.4401,82.458,26538.0
2018-09-19 10:30:00,91.91,91.97,91.86,91.89,19832.0,82.4491,82.5029,82.4042,82.4311,19832.0
2018-09-19 10:35:00,91.92,92.01,91.9,91.98,26286.0,82.458,82.5388,82.4401,82.5119,26286.0
2018-09-19 10:40:00,92.0,92.08,91.9,92.01,44792.0,82.5298,82.6016,82.4401,82.5388,44792.0
2018-09-19 10:45:00,92.02,92.06,91.99,92.02,24664.0,82.5477,82.5836,82.5208,82.5477,24664.0
2018-09-19 10:50:00,92.02,92.04,91.9,92.03,34229.0,82.5477,82.5657,82.4401,82.5567,34229.0
2018-09-19 10:55:00,92.04,92.06,91.95,92.02,38098.0,82.5657,82.5836,82.485,82.5477,38098.0
2018-09-19 11:00:00,92.02,92.05,91.9,92.01,18188.0,82.5477,82.5747,82.4401,82.5388,18188.0
2018-09-19 11:05:00,92.02,92.14,92.01,92.11,16409.0,82.5477,82.6554,82.5388,82.6285,16409.0
2018-09-19 11:10:00,92.15,92.18,92.07,92.12,30356.0,82.6644,82.6913,82.5926,82.6375,30356.0
2018-09-19 11:15:00,92.11,92.14,91.99,92.0,22638.0,82.6285,82.6554,82.5208,82.5298,22638.0
2018-09-19 11:20:00,92.0,92.1,91.97,92.0,25415.0,82.5298,82.6195,82.5029,82.5298,25415.0
2018-09-19 11:25:00,92.0,92.1,91.94,92.08,11558.0,82.5298,82.6195,82.476,82.6016,11558.0
2018-09-19 11:30:00,92.06,92.06,91.96,92.05,22274.0,82.5836,82.5836,82.4939,82.5747,22274.0
2018-09-19 11:35:00,92.05,92.05,91.96,91.96,26652.0,82.5747,82.5747,82.4939,82.4939,26652.0
2018-09-19 11:40:00,91.96,91.97,91.89,91.93,14052.0,82.4939,82.5029,82.4311,82.467,14052.0
2018-09-19 11:45:00,91.92,91.94,91.89,91.91,18836.0,82.458,82.476,82.4311,82.4491,18836.0
2018-09-19 11:50:00,91.89,91.95,91.89,91.95,14709.0,82.4311,82.485,82.4311,82.485,14709.0
2018-09-19 11:55:00,91.95,91.98,91.94,91.97,12889.0,82.485,82.5119,82.476,82.5029,12889.0
2018-09-19 12:00:00,91.97,91.97,91.93,91.93,79683.0,82.5029,82.5029,82.467,82.467,79683.0
2018-09-19 12:05:00,91.94,91.95,91.77,91.77,76806.0,82.476,82.485,82.3235,82.3235,76806.0
2018-09-19 12:10:00,91.78,91.78,91.73,91.74,57570.0,82.3324,82.3324,82.2876,82.2966,57570.0
2018-09-19 12:15:00,91.75,91.8,91.74,91.74,51377.0,82.3055,82.3504,82.2966,82.2966,51377.0
2018-09-19 12:20:00,91.76,91.91,91.74,91.87,36493.0,82.3145,82.4491,82.2966,82.4132,36493.0
2018-09-19 12:25:00,91.87,91.9,91.71,91.77,100833.0,82.4132,82.4401,82.2697,82.3235,100833.0
2018-09-19 12:30:00,91.81,91.88,91.79,91.81,40982.0,82.3594,82.4222,82.3414,82.3594,40982.0
2018-09-19 12:35:00,91.82,91.87,91.7,91.77,62644.0,82.3683,82.4132,82.2607,82.3235,62644.0
2018-09-19 12:40:00,91.77,91.81,91.75,91.79,38208.0,82.3235,82.3594,82.3055,82.3414,38208.0
2018-09-19 12:45:00,91.79,91.79,91.66,91.77,95224.0,82.3414,82.3414,82.2248,82.3235,95224.0
2018-09-19 12:50:00,91.77,91.84,91.74,91.83,13063.0,82.3235,82.3863,82.2966,82.3773,13063.0
2018-09-19 12:55:00,91.82,91.9,91.82,91.88,26129.0,82.3683,82.4401,82.3683,82.4222,26129.0
2018-09-19 13:00:00,91.87,91.89,91.85,91.88,7500.0,82.4132,82.4311,82.3952,82.4222,7500.0
2018-09-19 13:05:00,91.86,91.87,91.83,91.87,12057.0,82.4042,82.4132,82.3773,82.4132,12057.0
2018-09-19 13:10:00,91.87,91.88,91.84,91.88,9425.0,82.4132,82.4222,82.3863,82.4222,9425.0
2018-09-19 13:15:00,91.88,91.94,91.87,91.88,12809.0,82.4222,82.476,82.4132,82.4222,12809.0
2018-09-19 13:20:00,91.88,91.92,91.88,91.89,24249.0,82.4222,82.458,82.4222,82.4311,24249.0
2018-09-19 13:25:00,91.89,91.89,91.76,91.8,16890.0,82.4311,82.4311,82.3145,82.3504,16890.0
2018-09-19 13:30:00,91.81,91.9,91.8,91.84,11612.0,82.3594,82.4401,82.3504,82.3863,11612.0
2018-09-19 13:35:00,91.83,91.85,91.8,91.84,8563.0,82.3773,82.3952,82.3504,82.3863,8563.0
2018-09-19 13:40:00,91.83,91.84,91.8,91.84,14547.0,82.3773,82.3863,82.3504,82.3863,14547.0
2018-09-19 13:45:00,91.84,91.87,91.8,91.82,21217.0,82.3863,82.4132,82.3504,82.3683,21217.0
2018-09-19 13:50:00,91.81,91.84,91.81,91.83,19903.0,82.3594,82.3863,82.3594,82.3773,19903.0
2018-09-19 13:55:00,91.83,91.84,91.73,91.74,86806.0,82.3773,82.3863,82.2876,82.2966,86806.0
2018-09-19 14:00:00,91.73,91.76,91.68,91.76,19352.0,82.2876,82.3145,82.2427,82.3145,19352.0
2018-09-19 14:05:00,91.75,91.75,91.71,91.73,9272.0,82.3055,82.3055,82.2697,82.2876,9272.0
2018-09-19 14:10:00,91.73,91.8,91.72,91.76,27947.0,82.2876,82.3504,82.2786,82.3145,27947.0
2018-09-19 14:15:00,91.77,91.82,91.76,91.81,21023.0,82.3235,82.3683,82.3145,82.3594,21023.0
2018-09-19 14:20:00,91.82,91.83,91.79,91.8,13576.0,82.3683,82.3773,82.3414,82.3504,13576.0
2018-09-19 14:25:00,91.79,91.9,91.79,91.86,26703.0,82.3414,82.4401,82.3414,82.4042,26703.0
2018-09-19 14:30:00,91.87,91.89,91.84,91.88,23258.0,82.4132,82.4311,82.3863,82.4222,23258.0
2018-09-19 14:35:00,91.87,91.9,91.81,91.84,40387.0,82.4132,82.4401,82.3594,82.3863,40387.0
2018-09-19 14:40:00,91.84,91.97,91.84,91.97,26410.0,82.3863,82.5029,82.3863,82.5029,26410.0
2018-09-19 14:45:00,91.97,92.01,91.95,92.0,32916.0,82.5029,82.5388,82.485,82.5298,32916.0
2018-09-19 14:50:00,92.0,92.02,91.97,91.97,28274.0,82.5298,82.5477,82.5029,82.5029,28274.0
2018-09-19 14:55:00,91.98,92.01,91.95,92.0,30786.0,82.5119,82.5388,82.485,82.5298,30786.0
2018-09-19 15:00:00,91.99,92.0,91.97,91.98,15738.0,82.5208,82.5298,82.5029,82.5119,15738.0
2018-09-19 15:05:00,91.98,92.01,91.97,91.99,26317.0,82.5119,82.5388,82.5029,82.5208,26317.0
2018-09-19 15:10:00,91.99,92.0,91.97,92.0,34187.0,82.5208,82.5298,82.5029,82.5298,34187.0
2018-09-19 15:15:00,92.0,92.0,91.98,91.98,13083.0,82.5298,82.5298,82.5119,82.5119,13083.0
2018-09-19 15:20:00,91.98,92.03,91.94,92.02,126991.0,82.5119,82.5567,82.476,82.5477,126991.0
2018-09-19 15:25:00,92.02,92.12,92.0,92.09,102335.0,82.5477,82.6375,82.5298,82.6105,102335.0
2018-09-19 15:30:00,92.09,92.15,92.05,92.11,53625.0,82.6105,82.6644,82.5747,82.6285,53625.0
2018-09-19 15:35:00,92.11,92.13,92.01,92.13,50824.0,82.6285,82.6464,82.5388,82.6464,50824.0
2018-09-19 15:40:00,92.13,92.17,92.08,92.11,35538.0,82.6464,82.6823,82.6016,82.6285,35538.0
2018-09-19 15:45:00,92.11,92.25,92.11,92.16,77814.0,82.6285,82.7541,82.6285,82.6733,77814.0
2018-09-19 15:50:00,92.16,92.26,92.05,92.23,163369.0,82.6733,82.763,82.5747,82.7361,163369.0
2018-09-19 15:55:00,92.23,92.27,92.16,92.21,254931.0,82.7361,82.772,82.6733,82.7182,254931.0
2018-09-20 09:30:00,92.92,93.2,92.55,92.94,179792.0,83.3551,83.6063,83.0232,83.373,179792.0
2018-09-20 09:35:00,92.9,93.3,92.9,93.01,54335.0,83.3372,83.696,83.3372,83.4358,54335.0
2018-09-20 09:40:00,93.07,93.56,92.96,93.45,37983.0,83.4897,83.9292,83.391,83.8305,37983.0
2018-09-20 09:45:00,93.47,93.54,93.19,93.25,52916.0,83.8485,83.9113,83.5973,83.6511,52916.0
2018-09-20 09:50:00,93.25,93.39,93.0,93.12,98662.0,83.6511,83.7767,83.4269,83.5345,98662.0
2018-09-20 09:55:00,93.14,93.31,93.11,93.28,82505.0,83.5525,83.705,83.5255,83.678,82505.0
2018-09-20 10:00:00,93.28,93.73,93.26,93.62,130700.0,83.678,84.0817,83.6601,83.983,130700.0
2018-09-20 10:05:00,93.66,93.76,93.49,93.76,153201.0,84.0189,84.1086,83.8664,84.1086,153201.0
2018-09-20 10:10:00,93.77,93.94,93.76,93.89,74411.0,84.1176,84.2701,84.1086,84.2253,74411.0
2018-09-20 10:15:00,93.9,93.91,93.74,93.87,84241.0,84.2342,84.2432,84.0907,84.2073,84241.0
2018-09-20 10:20:00,93.87,93.96,93.79,93.8,60636.0,84.2073,84.288,84.1355,84.1445,60636.0
2018-09-20 10:25:00,93.79,93.83,93.62,93.68,101865.0,84.1355,84.1714,83.983,84.0369,101865.0
2018-09-20 10:30:00,93.67,93.84,93.63,93.73,92170.0,84.0279,84.1804,83.992,84.0817,92170.0
2018-09-20 10:35:00,93.72,93.72,93.5,93.68,60333.0,84.0728,84.0728,83.8754,84.0369,60333.0
2018-09-20 10:40:00,93.7,93.81,93.6,93.78,49910.0,84.0548,84.1535,83.9651,84.1266,49910.0
2018-09-20 10:45:00,93.8,93.8,93.62,93.62,30300.0,84.1445,84.1445,83.983,83.983,30300.0
2018-09-20 10:50:00,93.61,93.61,93.14,93.21,174186.0,83.9741,83.9741,83.5525,83.6152,174186.0
2018-09-20 10:55:00,93.25,93.44,93.24,93.24,21653.0,83.6511,83.8216,83.6422,83.6422,21653.0
2018-09-20 11:00:00,93.25,93.47,93.25,93.47,15444.0,83.6511,83.8485,83.6511,83.8485,15444.0
2018-09-20 11:05:00,93.44,93.49,93.37,93.48,15317.0,83.8216,83.8664,83.7588,83.8575,15317.0
2018-09-20 11:10:00,93.47,93.6,93.45,93.58,95810.0,83.8485,83.9651,83.8305,83.9472,95810.0
2018-09-20 11:15:00,93.59,93.6,93.5,93.57,52061.0,83.9561,83.9651,83.8754,83.9382,52061.0
2018-09-20 11:20:00,93.58,93.68,93.55,93.66,38533.0,83.9472,84.0369,83.9203,84.0189,38533.0
2018-09-20 11:25:00,93.68,93.71,93.6,93.61,57711.0,84.0369,84.0638,83.9651,83.9741,57711.0
2018-09-20 11:30:00,93.6,93.61,93.24,93.36,88557.0,83.9651,83.9741,83.6422,83.7498,88557.0
2018-09-20 11:35:00,93.38,93.53,93.27,93.53,29991.0,83.7678,83.9023,83.6691,83.9023,29991.0
2018-09-20 11:40:00,93.52,93.6,93.5,93.52,26371.0,83.8933,83.9651,83.8754,83.8933,26371.0
2018-09-20 11:45:00,93.5,93.59,93.5,93.56,53105.0,83.8754,83.9561,83.8754,83.9292,53105.0
2018-09-20 11:50:00,93.56,93.71,93.53,93.61,84937.0,83.9292,84.0638,83.9023,83.9741,84937.0
2018-09-20 11:55:00,93.63,93.66,93.55,93.61,68836.0,83.992,84.0189,83.9203,83.9741,68836.0
2018-09-20 12:00:00,93.59,93.66,93.52,93.52,35910.0,83.9561,84.0189,83.8933,83.8933,35910.0
2018-09-20 12:05:00,93.56,93.66,93.52,93.63,29470.0,83.9292,84.0189,83.8933,83.992,29470.0
2018-09-20 12:10:00,93.64,93.64,93.58,93.6,17071.0,84.001,84.001,83.9472,83.9651,17071.0
2018-09-20 12:15:00,93.61,93.7,93.61,93.69,49374.0,83.9741,84.0548,83.9741,84.0458,49374.0
2018-09-20 12:20:00,93.7,93.75,93.66,93.75,30703.0,84.0548,84.0997,84.0189,84.0997,30703.0
2018-09-20 12:25:00,93.74,93.91,93.74,93.84,40500.0,84.0907,84.2432,84.0907,84.1804,40500.0
2018-09-20 12:30:00,93.83,93.91,93.82,93.89,17802.0,84.1714,84.2432,84.1625,84.2253,17802.0
2018-09-20 12:35:00,93.89,93.93,93.87,93.9,28043.0,84.2253,84.2611,84.2073,84.2342,28043.0
2018-09-20 12:40:00,93.91,94.0,93.89,94.0,33084.0,84.2432,84.3239,84.2253,84.3239,33084.0
2018-09-20 12:45:00,94.0,94.0,93.92,93.93,69079.0,84.3239,84.3239,84.2522,84.2611,69079.0
2018-09-20 12:50:00,93.93,94.0,93.93,94.0,113984.0,84.2611,84.3239,84.2611,84.3239,113984.0
2018-09-20 12:55:00,94.0,94.0,93.96,93.98,74616.0,84.3239,84.3239,84.288,84.306,74616.0
2018-09-20 13:00:00,93.98,94.0,93.88,93.9,81285.0,84.306,84.3239,84.2163,84.2342,81285.0
2018-09-20 13:05:00,93.91,93.97,93.89,93.9,28690.0,84.2432,84.297,84.2253,84.2342,28690.0
2018-09-20 13:10:00,93.89,93.95,93.78,93.8,76334.0,84.2253,84.2791,84.1266,84.1445,76334.0
2018-09-20 13:15:00,93.8,93.93,93.8,93.9,24021.0,84.1445,84.2611,84.1445,84.2342,24021.0
2018-09-20 13:20:00,93.88,93.92,93.86,93.86,40949.0,84.2163,84.2522,84.1983,84.1983,40949.0
2018-09-20 13:25:00,93.87,93.91,93.86,93.88,23308.0,84.2073,84.2432,84.1983,84.2163,23308.0
2018-09-20 13:30:00,93.89,93.97,93.88,93.9,64939.0,84.2253,84.297,84.2163,84.2342,64939.0
2018-09-20 13:35:00,93.9,93.92,93.7,93.89,59524.0,84.2342,84.2522,84.0548,84.2253,59524.0
2018-09-20 13:40:00,93.89,93.95,93.87,93.92,39498.0,84.2253,84.2791,84.2073,84.2522,39498.0
2018-09-20 13:45:00,93.92,93.95,93.86,93.91,36307.0,84.2522,84.2791,84.1983,84.2432,36307.0
2018-09-20 13:50:00,93.91,93.94,93.89,93.93,32274.0,84.2432,84.2701,84.2253,84.2611,32274.0
2018-09-20 13:55:00,93.93,93.93,93.8,93.88,51955.0,84.2611,84.2611,84.1445,84.2163,51955.0
2018-09-20 14:00:00,93.87,93.93,93.81,93.91,37315.0,84.2073,84.2611,84.1535,84.2432,37315.0
2018-09-20 14:05:00,93.93,93.93,93.83,93.85,54454.0,84.2611,84.2611,84.1714,84.1894,54454.0
2018-09-20 14:10:00,93.84,93.91,93.84,93.85,33226.0,84.1804,84.2432,84.1804,84.1894,33226.0
2018-09-20 14:15:00,93.85,93.9,93.82,93.89,60276.0,84.1894,84.2342,84.1625,84.2253,60276.0
2018-09-20 14:20:00,93.89,93.9,93.83,93.85,48010.0,84.2253,84.2342,84.1714,84.1894,48010.0
2018-09-20 14:25:00,93.85,93.87,93.77,93.87,46652.0,84.1894,84.2073,84.1176,84.2073,46652.0
2018-09-20 14:30:00,93.87,93.92,93.83,93.89,63277.0,84.2073,84.2522,84.1714,84.2253,63277.0
2018-09-20 14:35:00,93.9,93.91,93.82,93.89,38320.0,84.2342,84.2432,84.1625,84.2253,38320.0
2018-09-20 14:40:00,93.88,93.9,93.85,93.9,32712.0,84.2163,84.2342,84.1894,84.2342,32712.0
2018-09-20 14:45:00,93.9,93.91,93.84,93.91,50958.0,84.2342,84.2432,84.1804,84.2432,50958.0
2018-09-20 14:50:00,93.89,93.93,93.88,93.88,29136.0,84.2253,84.2611,84.2163,84.2163,29136.0
2018-09-20 14:55:00,93.89,93.94,93.87,93.92,40272.0,84.2253,84.2701,84.2073,84.2522,40272.0
2018-09-20 15:00:00,93.91,93.93,93.9,93.91,53594.0,84.2432,84.2611,84.2342,84.2432,53594.0
2018-09-20 15:05:00,93.92,93.96,93.82,93.96,83753.0,84.2522,84.288,84.1625,84.288,83753.0
2018-09-20 15:10:00,93.96,93.96,93.88,93.9,58285.0,84.288,84.288,84.2163,84.2342,58285.0
2018-09-20 15:15:00,93.89,93.92,93.88,93.89,50765.0,84.2253,84.2522,84.2163,84.2253,50765.0
2018-09-20 15:20:00,93.89,93.89,93.83,93.84,66998.0,84.2253,84.2253,84.1714,84.1804,66998.0
2018-09-20 15:25:00,93.84,93.89,93.8,93.84,64276.0,84.1804,84.2253,84.1445,84.1804,64276.0
2018-09-20 15:30:00,93.84,93.85,93.76,93.78,87088.0,84.1804,84.1894,84.1086,84.1266,87088.0
2018-09-20 15:35:00,93.78,93.78,93.71,93.75,70132.0,84.1266,84.1266,84.0638,84.0997,70132.0
2018-09-20 15:40:00,93.76,93.86,93.73,93.84,88706.0,84.1086,84.1983,84.0817,84.1804,88706.0
2018-09-20 15:45:00,93.84,93.91,93.8,93.86,98337.0,84.1804,84.2432,84.1445,84.1983,98337.0
2018-09-20 15:50:00,93.85,93.99,93.84,93.96,167791.0,84.1894,84.315,84.1804,84.288,167791.0
2018-09-20 15:55:00,93.95,93.96,93.88,93.89,217767.0,84.2791,84.288,84.2163,84.2253,217767.0
2018-09-21 09:30:00,94.0,94.1,93.67,93.95,154928.0,84.3239,84.4136,84.0279,84.2791,154928.0
2018-09-21 09:35:00,93.95,94.06,93.75,94.0,71568.0,84.2791,84.3778,84.0997,84.3239,71568.0
2018-09-21 09:40:00,94.01,94.18,93.98,94.05,84719.0,84.3329,84.4854,84.306,84.3688,84719.0
2018-09-21 09:45:00,94.08,94.09,93.98,94.02,105572.0,84.3957,84.4047,84.306,84.3419,105572.0
2018-09-21 09:50:00,94.03,94.04,93.96,94.01,104393.0,84.3508,84.3598,84.288,84.3329,104393.0
2018-09-21 09:55:00,94.01,94.06,93.98,94.04,58592.0,84.3329,84.3778,84.306,84.3598,58592.0
2018-09-21 10:00:00,94.04,94.11,93.99,94.04,64705.0,84.3598,84.4226,84.315,84.3598,64705.0
2018-09-21 10:05:00,94.05,94.07,93.99,94.0,88021.0,84.3688,84.3867,84.315,84.3239,88021.0
2018-09-21 10:10:00,94.0,94.01,93.77,93.8,109022.0,84.3239,84.3329,84.1176,84.1445,109022.0
2018-09-21 10:15:00,93.81,93.91,93.49,93.52,338326.0,84.1535,84.2432,83.8664,83.8933,338326.0
2018-09-21 10:20:00,93.53,93.67,93.5,93.55,117420.0,83.9023,84.0279,83.8754,83.9203,117420.0
2018-09-21 10:25:00,93.56,93.61,93.45,93.57,59837.0,83.9292,83.9741,83.8305,83.9382,59837.0
2018-09-21 10:30:00,93.56,93.69,93.56,93.57,144576.0,83.9292,84.0458,83.9292,83.9382,144576.0
2018-09-21 10:35:00,93.6,93.76,93.6,93.73,58355.0,83.9651,84.1086,83.9651,84.0817,58355.0
2018-09-21 10:40:00,93.73,93.75,93.49,93.55,172949.0,84.0817,84.0997,83.8664,83.9203,172949.0
2018-09-21 10:45:00,93.55,93.57,93.14,93.18,97727.0,83.9203,83.9382,83.5525,83.5883,97727.0
2018-09-21 10:50:00,93.18,93.39,93.06,93.31,79643.0,83.5883,83.7767,83.4807,83.705,79643.0
2018-09-21 10:55:00,93.31,93.43,93.19,93.38,61431.0,83.705,83.8126,83.5973,83.7678,61431.0
2018-09-21 11:00:00,93.37,93.4,93.33,93.37,63188.0,83.7588,83.7857,83.7229,83.7588,63188.0
2018-09-21 11:05:00,93.38,93.52,93.32,93.46,112030.0,83.7678,83.8933,83.7139,83.8395,112030.0
2018-09-21 11:10:00,93.46,93.5,93.44,93.44,25397.0,83.8395,83.8754,83.8216,83.8216,25397.0
2018-09-21 11:15:00,93.43,93.58,93.42,93.51,51073.0,83.8126,83.9472,83.8036,83.8844,51073.0
2018-09-21 11:20:00,93.52,93.62,93.52,93.62,21448.0,83.8933,83.983,83.8933,83.983,21448.0
2018-09-21 11:25:00,93.63,93.72,93.6,93.62,31125.0,83.992,84.0728,83.9651,83.983,31125.0
2018-09-21 11:30:00,93.63,93.7,93.57,93.7,30982.0,83.992,84.0548,83.9382,84.0548,30982.0
2018-09-21 11:35:00,93.68,93.68,93.47,93.51,66443.0,84.0369,84.0369,83.8485,83.8844,66443.0
2018-09-21 11:40:00,93.51,93.56,93.45,93.53,37881.0,83.8844,83.9292,83.8305,83.9023,37881.0
2018-09-21 11:45:00,93.53,93.67,93.48,93.59,25999.0,83.9023,84.0279,83.8575,83.9561,25999.0
2018-09-21 11:50:00,93.59,93.62,93.55,93.55,36064.0,83.9561,83.983,83.9203,83.9203,36064.0
2018-09-21 11:55:00,93.56,93.6,93.45,93.5,41757.0,83.9292,83.9651,83.8305,83.8754,41757.0
2018-09-21 12:00:00,93.5,93.51,93.4,93.42,32036.0,83.8754,83.8844,83.7857,83.8036,32036.0
2018-09-21 12:05:00,93.43,93.43,93.33,93.36,48827.0,83.8126,83.8126,83.7229,83.7498,48827.0
2018-09-21 12:10:00,93.37,93.49,93.37,93.43,39115.0,83.7588,83.8664,83.7588,83.8126,39115.0
2018-09-21 12:15:00,93.42,93.49,93.35,93.47,35761.0,83.8036,83.8664,83.7408,83.8485,35761.0
2018-09-21 12:20:00,93.48,93.49,93.38,93.39,54075.0,83.8575,83.8664,83.7678,83.7767,54075.0
2018-09-21 12:25:00,93.38,93.46,93.33,93.34,35788.0,83.7678,83.8395,83.7229,83.7319,35788.0
2018-09-21 12:30:00,93.31,93.35,93.25,93.25,21058.0,83.705,83.7408,83.6511,83.6511,21058.0
2018-09-21 12:35:00,93.26,93.27,93.23,93.24,45200.0,83.6601,83.6691,83.6332,83.6422,45200.0
2018-09-21 12:40:00,93.24,93.31,93.24,93.26,81017.0,83.6422,83.705,83.6422,83.6601,81017.0
2018-09-21 12:45:00,93.26,93.32,93.1,93.13,191238.0,83.6601,83.7139,83.5166,83.5435,191238.0
2018-09-21 12:50:00,93.12,93.3,93.05,93.12,38314.0,83.5345,83.696,83.4717,83.5345,38314.0
2018-09-21 12:55:00,93.13,93.17,93.01,93.02,17290.0,83.5435,83.5794,83.4358,83.4448,17290.0
2018-09-21 13:00:00,93.02,93.05,92.89,93.03,39166.0,83.4448,83.4717,83.3282,83.4538,39166.0
2018-09-21 13:05:00,93.03,93.03,93.0,93.02,38458.0,83.4538,83.4538,83.4269,83.4448,38458.0
2018-09-21 13:10:00,93.02,93.09,93.0,93.02,34064.0,83.4448,83.5076,83.4269,83.4448,34064.0
2018-09-21 13:15:00,93.02,93.02,92.93,92.99,16876.0,83.4448,83.4448,83.3641,83.4179,16876.0
2018-09-21 13:20:00,92.98,93.0,92.91,92.94,18890.0,83.4089,83.4269,83.3461,83.373,18890.0
2018-09-21 13:25:00,92.93,92.93,92.83,92.84,28836.0,83.3641,83.3641,83.2744,83.2833,28836.0
2018-09-21 13:30:00,92.85,92.89,92.76,92.79,26353.0,83.2923,83.3282,83.2116,83.2385,26353.0
2018-09-21 13:35:00,92.8,92.87,92.76,92.83,35023.0,83.2475,83.3102,83.2116,83.2744,35023.0
2018-09-21 13:40:00,92.84,92.85,92.76,92.79,37603.0,83.2833,83.2923,83.2116,83.2385,37603.0
2018-09-21 13:45:00,92.78,92.79,92.62,92.66,63514.0,83.2295,83.2385,83.086,83.1219,63514.0
2018-09-21 13:50:00,92.66,92.73,92.63,92.72,28124.0,83.1219,83.1847,83.095,83.1757,28124.0
2018-09-21 13:55:00,92.72,92.89,92.69,92.89,95728.0,83.1757,83.3282,83.1488,83.3282,95728.0
2018-09-21 14:00:00,92.88,92.88,92.76,92.77,19201.0,83.3192,83.3192,83.2116,83.2205,19201.0
2018-09-21 14:05:00,92.78,92.87,92.76,92.87,27189.0,83.2295,83.3102,83.2116,83.3102,27189.0
2018-09-21 14:10:00,92.88,92.95,92.87,92.88,44054.0,83.3192,83.382,83.3102,83.3192,44054.0
2018-09-21 14:15:00,92.86,92.94,92.86,92.93,25708.0,83.3013,83.373,83.3013,83.3641,25708.0
2018-09-21 14:20:00,92.93,93.0,92.91,93.0,28322.0,83.3641,83.4269,83.3461,83.4269,28322.0
2018-09-21 14:25:00,92.99,93.05,92.98,93.0,91582.0,83.4179,83.4717,83.4089,83.4269,91582.0
2018-09-21 14:30:00,92.99,93.0,92.93,92.93,12770.0,83.4179,83.4269,83.3641,83.3641,12770.0
2018-09-21 14:35:00,92.93,92.96,92.92,92.92,19093.0,83.3641,83.391,83.3551,83.3551,19093.0
2018-09-21 14:40:00,92.92,93.02,92.92,93.0,29975.0,83.3551,83.4448,83.3551,83.4269,29975.0
2018-09-21 14:45:00,92.99,93.02,92.93,92.99,23787.0,83.4179,83.4448,83.3641,83.4179,23787.0
2018-09-21 14:50:00,92.99,93.0,92.81,92.86,44536.0,83.4179,83.4269,83.2564,83.3013,44536.0
2018-09-21 14:55:00,92.86,92.86,92.71,92.75,15087.0,83.3013,83.3013,83.1667,83.2026,15087.0
2018-09-21 15:00:00,92.74,92.79,92.73,92.74,32427.0,83.1936,83.2385,83.1847,83.1936,32427.0
2018-09-21 15:05:00,92.74,92.77,92.71,92.74,46236.0,83.1936,83.2205,83.1667,83.1936,46236.0
2018-09-21 15:10:00,92.76,92.81,92.76,92.78,16909.0,83.2116,83.2564,83.2116,83.2295,16909.0
2018-09-21 15:15:00,92.79,92.79,92.73,92.76,30605.0,83.2385,83.2385,83.1847,83.2116,30605.0
2018-09-21 15:20:00,92.75,92.87,92.73,92.87,45069.0,83.2026,83.3102,83.1847,83.3102,45069.0
2018-09-21 15:25:00,92.87,92.87,92.76,92.81,33107.0,83.3102,83.3102,83.2116,83.2564,33107.0
2018-09-21 15:30:00,92.81,92.87,92.74,92.83,40070.0,83.2564,83.3102,83.1936,83.2744,40070.0
2018-09-21 15:35:00,92.84,93.03,92.82,93.01,39855.0,83.2833,83.4538,83.2654,83.4358,39855.0
2018-09-21 15:40:00,93.02,93.04,92.92,92.95,154903.0,83.4448,83.4627,83.3551,83.382,154903.0
2018-09-21 15:45:00,92.96,93.01,92.88,93.0,186389.0,83.391,83.4358,83.3192,83.4269,186389.0
2018-09-21 15:50:00,92.99,93.38,92.99,93.36,392073.0,83.4179,83.7678,83.4179,83.7498,392073.0
2018-09-21 15:55:00,93.34,94.0,93.34,93.78,603699.0,83.7319,84.3239,83.7319,84.1266,603699.0
2018-09-24 09:30:00,92.79,93.16,92.06,92.08,94280.0,83.4669,83.7998,82.8103,82.8283,94280.0
2018-09-24 09:35:00,92.09,92.13,91.58,91.67,83967.0,82.8373,82.8732,82.3785,82.4595,83967.0
2018-09-24 09:40:00,91.67,92.2,91.63,92.19,42083.0,82.4595,82.9362,82.4235,82.9272,42083.0
2018-09-24 09:45:00,92.17,92.19,91.84,92.02,59726.0,82.9092,82.9272,82.6124,82.7743,59726.0
2018-09-24 09:50:00,91.98,92.07,91.64,91.66,58479.0,82.7383,82.8193,82.4325,82.4505,58479.0
2018-09-24 09:55:00,91.66,92.04,91.6,91.93,51640.0,82.4505,82.7923,82.3965,82.6933,51640.0
2018-09-24 10:00:00,91.97,92.04,91.87,91.97,39118.0,82.7293,82.7923,82.6394,82.7293,39118.0
2018-09-24 10:05:00,91.97,92.0,91.57,91.61,41680.0,82.7293,82.7563,82.3695,82.4055,41680.0
2018-09-24 10:10:00,91.57,91.58,91.32,91.45,40432.0,82.3695,82.3785,82.1446,82.2616,40432.0
2018-09-24 10:15:00,91.46,91.65,91.16,91.2,30737.0,82.2706,82.4415,82.0007,82.0367,30737.0
2018-09-24 10:20:00,91.22,91.35,91.15,91.25,26575.0,82.0547,82.1716,81.9917,82.0817,26575.0
2018-09-24 10:25:00,91.27,91.3,91.1,91.19,31129.0,82.0997,82.1266,81.9467,82.0277,31129.0
2018-09-24 10:30:00,91.17,91.55,91.17,91.52,27958.0,82.0097,82.3515,82.0097,82.3245,27958.0
2018-09-24 10:35:00,91.51,91.73,91.47,91.65,70165.0,82.3155,82.5134,82.2796,82.4415,70165.0
2018-09-24 10:40:00,91.63,91.74,91.6,91.72,55217.0,82.4235,82.5224,82.3965,82.5044,55217.0
2018-09-24 10:45:00,91.72,92.0,91.71,91.95,64771.0,82.5044,82.7563,82.4954,82.7113,64771.0
2018-09-24 10:50:00,91.95,92.02,91.92,91.93,79865.0,82.7113,82.7743,82.6843,82.6933,79865.0
2018-09-24 10:55:00,91.92,92.01,91.87,91.96,124316.0,82.6843,82.7653,82.6394,82.7203,124316.0
2018-09-24 11:00:00,91.95,92.0,91.73,91.75,149218.0,82.7113,82.7563,82.5134,82.5314,149218.0
2018-09-24 11:05:00,91.74,91.94,91.7,91.82,33476.0,82.5224,82.7023,82.4865,82.5944,33476.0
2018-09-24 11:10:00,91.81,91.88,91.72,91.83,25775.0,82.5854,82.6484,82.5044,82.6034,25775.0
2018-09-24 11:15:00,91.84,91.98,91.83,91.98,16897.0,82.6124,82.7383,82.6034,82.7383,16897.0
2018-09-24 11:20:00,91.99,92.05,91.95,91.99,46873.0,82.7473,82.8013,82.7113,82.7473,46873.0
2018-09-24 11:25:00,91.99,92.03,91.86,91.87,27503.0,82.7473,82.7833,82.6304,82.6394,27503.0
2018-09-24 11:30:00,91.86,91.89,91.82,91.85,19389.0,82.6304,82.6574,82.5944,82.6214,19389.0
2018-09-24 11:35:00,91.86,91.91,91.79,91.85,40285.0,82.6304,82.6754,82.5674,82.6214,40285.0
2018-09-24 11:40:00,91.84,91.84,91.61,91.65,49477.0,82.6124,82.6124,82.4055,82.4415,49477.0
2018-09-24 11:45:00,91.63,91.63,91.49,91.59,32931.0,82.4235,82.4235,82.2976,82.3875,32931.0
2018-09-24 11:50:00,91.59,91.67,91.55,91.64,19732.0,82.3875,82.4595,82.3515,82.4325,19732.0
2018-09-24 11:55:00,91.64,91.64,91.43,91.44,26077.0,82.4325,82.4325,82.2436,82.2526,26077.0
2018-09-24 12:00:00,91.44,91.59,91.43,91.49,20000.0,82.2526,82.3875,82.2436,82.2976,20000.0
2018-09-24 12:05:00,91.51,91.55,91.42,91.43,40752.0,82.3155,82.3515,82.2346,82.2436,40752.0
2018-09-24 12:10:00,91.42,91.44,91.31,91.39,55596.0,82.2346,82.2526,82.1356,82.2076,55596.0
2018-09-24 12:15:00,91.36,91.36,91.25,91.27,29706.0,82.1806,82.1806,82.0817,82.0997,29706.0
2018-09-24 12:20:00,91.27,91.44,91.26,91.31,32510.0,82.0997,82.2526,82.0907,82.1356,32510.0
2018-09-24 12:25:00,91.3,91.3,91.18,91.26,36190.0,82.1266,82.1266,82.0187,82.0907,36190.0
2018-09-24 12:30:00,91.26,91.33,91.26,91.3,24873.0,82.0907,82.1536,82.0907,82.1266,24873.0
2018-09-24 12:35:00,91.3,91.3,91.18,91.19,30496.0,82.1266,82.1266,82.0187,82.0277,30496.0
2018-09-24 12:40:00,91.19,91.34,91.1,91.34,40110.0,82.0277,82.1626,81.9467,82.1626,40110.0
2018-09-24 12:45:00,91.35,91.35,91.17,91.22,53115.0,82.1716,82.1716,82.0097,82.0547,53115.0
2018-09-24 12:50:00,91.22,91.25,91.09,91.11,43031.0,82.0547,82.0817,81.9377,81.9557,43031.0
2018-09-24 12:55:00,91.1,91.11,90.89,91.04,102051.0,81.9467,81.9557,81.7578,81.8928,102051.0
2018-09-24 13:00:00,91.03,91.04,90.94,91.0,22510.0,81.8838,81.8928,81.8028,81.8568,22510.0
2018-09-24 13:05:00,91.0,91.0,90.94,90.97,33662.0,81.8568,81.8568,81.8028,81.8298,33662.0
2018-09-24 13:10:00,90.96,90.96,90.89,90.9,21738.0,81.8208,81.8208,81.7578,81.7668,21738.0
2018-09-24 13:15:00,90.89,91.0,90.88,90.97,47319.0,81.7578,81.8568,81.7488,81.8298,47319.0
2018-09-24 13:20:00,90.97,90.98,90.87,90.91,40022.0,81.8298,81.8388,81.7398,81.7758,40022.0
2018-09-24 13:25:00,90.89,90.89,90.8,90.8,38141.0,81.7578,81.7578,81.6769,81.6769,38141.0
2018-09-24 13:30:00,90.8,90.92,90.8,90.89,25423.0,81.6769,81.7848,81.6769,81.7578,25423.0
2018-09-24 13:35:00,90.89,91.1,90.88,91.03,61352.0,81.7578,81.9467,81.7488,81.8838,61352.0
2018-09-24 13:40:00,91.02,91.05,90.99,91.0,34470.0,81.8748,81.9018,81.8478,81.8568,34470.0
2018-09-24 13:45:00,91.0,91.04,91.0,91.01,33006.0,81.8568,81.8928,81.8568,81.8658,33006.0
2018-09-24 13:50:00,91.0,91.17,91.0,91.11,63423.0,81.8568,82.0097,81.8568,81.9557,63423.0
2018-09-24 13:55:00,91.11,91.16,91.08,91.11,48916.0,81.9557,82.0007,81.9287,81.9557,48916.0
2018-09-24 14:00:00,91.11,91.17,91.1,91.14,35298.0,81.9557,82.0097,81.9467,81.9827,35298.0
2018-09-24 14:05:00,91.15,91.24,91.15,91.16,25444.0,81.9917,82.0727,81.9917,82.0007,25444.0
2018-09-24 14:10:00,91.15,91.19,91.12,91.18,32557.0,81.9917,82.0277,81.9647,82.0187,32557.0
2018-09-24 14:15:00,91.16,91.19,91.14,91.18,16363.0,82.0007,82.0277,81.9827,82.0187,16363.0
2018-09-24 14:20:00,91.18,91.21,91.15,91.18,27191.0,82.0187,82.0457,81.9917,82.0187,27191.0
2018-09-24 14:25:00,91.17,91.19,91.14,91.16,17872.0,82.0097,82.0277,81.9827,82.0007,17872.0
2018-09-24 14:30:00,91.16,91.22,91.12,91.2,27956.0,82.0007,82.0547,81.9647,82.0367,27956.0
2018-09-24 14:35:00,91.2,91.3,91.15,91.25,35564.0,82.0367,82.1266,81.9917,82.0817,35564.0
2018-09-24 14:40:00,91.24,91.27,91.23,91.23,18299.0,82.0727,82.0997,82.0637,82.0637,18299.0
2018-09-24 14:45:00,91.23,91.24,91.16,91.16,22519.0,82.0637,82.0727,82.0007,82.0007,22519.0
2018-09-24 14:50:00,91.17,91.22,91.13,91.2,49882.0,82.0097,82.0547,81.9737,82.0367,49882.0
2018-09-24 14:55:00,91.2,91.22,91.12,91.15,29917.0,82.0367,82.0547,81.9647,81.9917,29917.0
2018-09-24 15:00:00,91.14,91.19,91.14,91.18,27339.0,81.9827,82.0277,81.9827,82.0187,27339.0
2018-09-24 15:05:00,91.19,91.24,91.18,91.21,29593.0,82.0277,82.0727,82.0187,82.0457,29593.0
2018-09-24 15:10:00,91.2,91.21,91.13,91.13,43600.0,82.0367,82.0457,81.9737,81.9737,43600.0
2018-09-24 15:15:00,91.13,91.22,91.11,91.12,71229.0,81.9737,82.0547,81.9557,81.9647,71229.0
2018-09-24 15:20:00,91.12,91.13,90.98,90.99,66681.0,81.9647,81.9737,81.8388,81.8478,66681.0
2018-09-24 15:25:00,91.0,91.07,90.98,91.0,39955.0,81.8568,81.9198,81.8388,81.8568,39955.0
2018-09-24 15:30:00,91.0,91.03,90.96,91.01,53337.0,81.8568,81.8838,81.8208,81.8658,53337.0
2018-09-24 15:35:00,91.01,91.07,90.98,91.04,77562.0,81.8658,81.9198,81.8388,81.8928,77562.0
2018-09-24 15:40:00,91.04,91.07,91.02,91.05,80422.0,81.8928,81.9198,81.8748,81.9018,80422.0
2018-09-24 15:45:00,91.05,91.08,91.03,91.08,84751.0,81.9018,81.9287,81.8838,81.9287,84751.0
2018-09-24 15:50:00,91.07,91.08,91.03,91.04,105614.0,81.9198,81.9287,81.8838,81.8928,105614.0
2018-09-24 15:55:00,91.04,91.1,91.03,91.09,168147.0,81.8928,81.9467,81.8838,81.9377,168147.0
2018-09-25 09:30:00,90.12,90.39,89.37,89.44,202656.0,81.0652,81.3081,80.3906,80.4535,202656.0
2018-09-25 09:35:00,89.44,89.47,89.0,89.32,114597.0,80.4535,80.4805,80.0577,80.3456,114597.0
2018-09-25 09:40:00,89.33,89.55,89.15,89.37,81137.0,80.3546,80.5525,80.1927,80.3906,81137.0
2018-09-25 09:45:00,89.35,89.39,88.75,88.98,273700.0,80.3726,80.4085,79.8329,80.0397,273700.0
2018-09-25 09:50:00,88.93,89.03,88.9,88.95,152746.0,79.9948,80.0847,79.9678,80.0128,152746.0
2018-09-25 09:55:00,88.95,89.35,88.95,89.05,62845.0,80.0128,80.3726,80.0128,80.1027,62845.0
2018-09-25 10:00:00,89.04,89.07,88.77,88.96,141959.0,80.0937,80.1207,79.8508,80.0218,141959.0
2018-09-25 10:05:00,88.98,88.99,88.66,88.67,76745.0,80.0397,80.0487,79.7519,79.7609,76745.0
2018-09-25 10:10:00,88.68,88.69,88.42,88.45,183539.0,79.7699,79.7789,79.536,79.563,183539.0
2018-09-25 10:15:00,88.46,88.46,88.13,88.19,186858.0,79.572,79.572,79.2751,79.3291,186858.0
2018-09-25 10:20:00,88.18,88.19,87.75,88.0,261226.0,79.3201,79.3291,78.9333,79.1582,261226.0
2018-09-25 10:25:00,87.99,88.06,87.9,87.99,212856.0,79.1492,79.2122,79.0683,79.1492,212856.0
2018-09-25 10:30:00,88.0,88.27,87.81,88.25,124533.0,79.1582,79.4011,78.9873,79.3831,124533.0
2018-09-25 10:35:00,88.26,88.32,87.9,87.93,164263.0,79.3921,79.4461,79.0683,79.0952,164263.0
2018-09-25 10:40:00,87.94,88.0,87.82,87.84,117465.0,79.1042,79.1582,78.9963,79.0143,117465.0
2018-09-25 10:45:00,87.82,87.96,87.75,87.76,296519.0,78.9963,79.1222,78.9333,78.9423,296519.0
2018-09-25 10:50:00,87.76,88.0,87.66,87.81,146312.0,78.9423,79.1582,78.8524,78.9873,146312.0
2018-09-25 10:55:00,87.81,87.83,87.53,87.63,103498.0,78.9873,79.0053,78.7354,78.8254,103498.0
2018-09-25 11:00:00,87.63,87.68,87.36,87.45,79971.0,78.8254,78.8704,78.5825,78.6635,79971.0
2018-09-25 11:05:00,87.47,87.55,87.38,87.5,105352.0,78.6815,78.7534,78.6005,78.7084,105352.0
2018-09-25 11:10:00,87.51,87.6,87.44,87.54,81025.0,78.7174,78.7984,78.6545,78.7444,81025.0
2018-09-25 11:15:00,87.49,87.53,87.43,87.5,252900.0,78.6995,78.7354,78.6455,78.7084,252900.0
2018-09-25 11:20:00,87.5,87.6,87.45,87.59,161153.0,78.7084,78.7984,78.6635,78.7894,161153.0
2018-09-25 11:25:00,87.58,87.62,87.47,87.56,112373.0,78.7804,78.8164,78.6815,78.7624,112373.0
2018-09-25 11:30:00,87.56,87.89,87.53,87.84,100429.0,78.7624,79.0593,78.7354,79.0143,100429.0
2018-09-25 11:35:00,87.85,87.96,87.74,87.82,70523.0,79.0233,79.1222,78.9243,78.9963,70523.0
2018-09-25 11:40:00,87.79,87.9,87.68,87.79,120894.0,78.9693,79.0683,78.8704,78.9693,120894.0
2018-09-25 11:45:00,87.8,87.95,87.79,87.86,72924.0,78.9783,79.1132,78.9693,79.0323,72924.0
2018-09-25 11:50:00,87.87,87.88,87.79,87.81,61134.0,79.0413,79.0503,78.9693,78.9873,61134.0
2018-09-25 11:55:00,87.8,87.8,87.46,87.46,151279.0,78.9783,78.9783,78.6725,78.6725,151279.0
2018-09-25 12:00:00,87.48,87.53,87.43,87.53,27744.0,78.6905,78.7354,78.6455,78.7354,27744.0
2018-09-25 12:05:00,87.52,87.52,87.4,87.42,29513.0,78.7264,78.7264,78.6185,78.6365,29513.0
2018-09-25 12:10:00,87.4,87.44,87.05,87.05,54218.0,78.6185,78.6545,78.3037,78.3037,54218.0
2018-09-25 12:15:00,87.06,87.17,87.01,87.09,210410.0,78.3127,78.4116,78.2677,78.3396,210410.0
2018-09-25 12:20:00,87.08,87.1,86.93,86.95,48480.0,78.3306,78.3486,78.1957,78.2137,48480.0
2018-09-25 12:25:00,86.96,86.97,86.82,86.82,115290.0,78.2227,78.2317,78.0968,78.0968,115290.0
2018-09-25 12:30:00,86.83,86.87,86.72,86.81,118039.0,78.1058,78.1417,78.0068,78.0878,118039.0
2018-09-25 12:35:00,86.8,86.87,86.78,86.81,97593.0,78.0788,78.1417,78.0608,78.0878,97593.0
2018-09-25 12:40:00,86.81,86.83,86.75,86.82,160783.0,78.0878,78.1058,78.0338,78.0968,160783.0
2018-09-25 12:45:00,86.84,86.85,86.57,86.57,60047.0,78.1148,78.1238,77.8719,77.8719,60047.0
2018-09-25 12:50:00,86.56,86.73,86.41,86.73,86040.0,77.8629,78.0158,77.728,78.0158,86040.0
2018-09-25 12:55:00,86.73,86.76,86.56,86.66,97260.0,78.0158,78.0428,77.8629,77.9528,97260.0
2018-09-25 13:00:00,86.66,86.75,86.61,86.62,33157.0,77.9528,78.0338,77.9079,77.9169,33157.0
2018-09-25 13:05:00,86.62,86.63,86.33,86.38,238214.0,77.9169,77.9259,77.656,77.701,238214.0
2018-09-25 13:10:00,86.36,86.55,86.31,86.47,231982.0,77.683,77.8539,77.638,77.7819,231982.0
2018-09-25 13:15:00,86.48,86.64,86.44,86.59,74592.0,77.7909,77.9349,77.7549,77.8899,74592.0
2018-09-25 13:20:00,86.6,86.65,86.58,86.63,54883.0,77.8989,77.9439,77.8809,77.9259,54883.0
2018-09-25 13:25:00,86.63,86.83,86.6,86.8,286831.0,77.9259,78.1058,77.8989,78.0788,286831.0
2018-09-25 13:30:00,86.8,86.83,86.66,86.71,45211.0,78.0788,78.1058,77.9528,77.9978,45211.0
2018-09-25 13:35:00,86.71,86.76,86.65,86.65,37171.0,77.9978,78.0428,77.9439,77.9439,37171.0
2018-09-25 13:40:00,86.64,86.67,86.43,86.55,69030.0,77.9349,77.9618,77.746,77.8539,69030.0
2018-09-25 13:45:00,86.56,86.72,86.51,86.61,40997.0,77.8629,78.0068,77.8179,77.9079,40997.0
2018-09-25 13:50:00,86.61,86.76,86.57,86.69,40805.0,77.9079,78.0428,77.8719,77.9798,40805.0
2018-09-25 13:55:00,86.7,86.76,86.67,86.69,337608.0,77.9888,78.0428,77.9618,77.9798,337608.0
2018-09-25 14:00:00,86.69,87.03,86.64,86.93,210326.0,77.9798,78.2857,77.9349,78.1957,210326.0
2018-09-25 14:05:00,86.94,87.01,86.92,86.99,331622.0,78.2047,78.2677,78.1867,78.2497,331622.0
2018-09-25 14:10:00,86.98,87.09,86.89,87.05,311595.0,78.2407,78.3396,78.1597,78.3037,311595.0
2018-09-25 14:15:00,87.05,87.26,87.04,87.16,94558.0,78.3037,78.4926,78.2947,78.4026,94558.0
2018-09-25 14:20:00,87.16,87.38,87.15,87.35,120417.0,78.4026,78.6005,78.3936,78.5735,120417.0
2018-09-25 14:25:00,87.35,87.64,87.3,87.5,235348.0,78.5735,78.8344,78.5285,78.7084,235348.0
2018-09-25 14:30:00,87.48,87.6,87.3,87.59,153625.0,78.6905,78.7984,78.5285,78.7894,153625.0
2018-09-25 14:35:00,87.58,87.61,87.41,87.58,130373.0,78.7804,78.8074,78.6275,78.7804,130373.0
2018-09-25 14:40:00,87.58,87.72,87.57,87.59,69477.0,78.7804,78.9063,78.7714,78.7894,69477.0
2018-09-25 14:45:00,87.59,87.65,87.14,87.17,102751.0,78.7894,78.8434,78.3846,78.4116,102751.0
2018-09-25 14:50:00,87.15,87.48,87.14,87.4,72279.0,78.3936,78.6905,78.3846,78.6185,72279.0
2018-09-25 14:55:00,87.41,87.48,87.34,87.39,62411.0,78.6275,78.6905,78.5645,78.6095,62411.0
2018-09-25 15:00:00,87.4,87.5,87.3,87.47,87734.0,78.6185,78.7084,78.5285,78.6815,87734.0
2018-09-25 15:05:00,87.47,87.47,87.39,87.42,63470.0,78.6815,78.6815,78.6095,78.6365,63470.0
2018-09-25 15:10:00,87.41,87.43,87.36,87.4,61754.0,78.6275,78.6455,78.5825,78.6185,61754.0
2018-09-25 15:15:00,87.41,87.41,87.34,87.37,69161.0,78.6275,78.6275,78.5645,78.5915,69161.0
2018-09-25 15:20:00,87.35,87.36,87.18,87.27,130979.0,78.5735,78.5825,78.4206,78.5016,130979.0
2018-09-25 15:25:00,87.27,87.28,87.18,87.23,93232.0,78.5016,78.5106,78.4206,78.4656,93232.0
2018-09-25 15:30:00,87.23,87.24,87.15,87.16,84069.0,78.4656,78.4746,78.3936,78.4026,84069.0
2018-09-25 15:35:00,87.16,87.16,86.92,86.94,141671.0,78.4026,78.4026,78.1867,78.2047,141671.0
2018-09-25 15:40:00,86.94,87.02,86.88,86.88,168083.0,78.2047,78.2767,78.1507,78.1507,168083.0
2018-09-25 15:45:00,86.88,86.89,86.46,86.49,213193.0,78.1507,78.1597,77.7729,77.7999,213193.0
2018-09-25 15:50:00,86.49,86.58,86.35,86.57,282649.0,77.7999,77.8809,77.674,77.8719,282649.0
2018-09-25 15:55:00,86.56,86.61,86.48,86.49,587471.0,77.8629,77.9079,77.7909,77.7999,587471.0
2018-09-26 09:30:00,86.37,86.39,84.6,84.61,280144.0,77.692,77.71,76.0998,76.1088,280144.0
2018-09-26 09:35:00,84.61,84.84,84.35,84.68,369894.0,76.1088,76.3157,75.8749,76.1718,369894.0
2018-09-26 09:40:00,84.64,85.81,84.63,85.81,291279.0,76.1358,77.1882,76.1268,77.1882,291279.0
2018-09-26 09:45:00,85.83,85.9,85.61,85.7,276370.0,77.2062,77.2692,77.0083,77.0893,276370.0
2018-09-26 09:50:00,85.7,85.76,85.44,85.54,244791.0,77.0893,77.1433,76.8554,76.9454,244791.0
2018-09-26 09:55:00,85.55,85.59,85.16,85.22,106703.0,76.9544,76.9904,76.6036,76.6575,106703.0
2018-09-26 10:00:00,85.25,85.77,85.18,85.73,187837.0,76.6845,77.1523,76.6215,77.1163,187837.0
2018-09-26 10:05:00,85.73,85.79,85.51,85.53,115396.0,77.1163,77.1703,76.9184,76.9364,115396.0
2018-09-26 10:10:00,85.54,85.6,85.45,85.47,122218.0,76.9454,76.9993,76.8644,76.8824,122218.0
2018-09-26 10:15:00,85.48,85.91,85.32,85.85,102735.0,76.8914,77.2782,76.7475,77.2242,102735.0
2018-09-26 10:20:00,85.84,85.87,85.57,85.79,85588.0,77.2152,77.2422,76.9724,77.1703,85588.0
2018-09-26 10:25:00,85.79,85.82,85.66,85.68,90586.0,77.1703,77.1972,77.0533,77.0713,90586.0
2018-09-26 10:30:00,85.67,85.72,85.45,85.72,84497.0,77.0623,77.1073,76.8644,77.1073,84497.0
2018-09-26 10:35:00,85.72,85.87,85.64,85.77,105660.0,77.1073,77.2422,77.0353,77.1523,105660.0
2018-09-26 10:40:00,85.76,85.93,85.68,85.93,96730.0,77.1433,77.2962,77.0713,77.2962,96730.0
2018-09-26 10:45:00,85.9,86.18,85.9,86.11,217895.0,77.2692,77.5211,77.2692,77.4581,217895.0
2018-09-26 10:50:00,86.12,86.43,86.1,86.31,207708.0,77.4671,77.746,77.4491,77.638,207708.0
2018-09-26 10:55:00,86.32,86.38,86.1,86.21,63701.0,77.647,77.701,77.4491,77.5481,63701.0
2018-09-26 11:00:00,86.17,86.43,86.08,86.42,130986.0,77.5121,77.746,77.4311,77.737,130986.0
2018-09-26 11:05:00,86.43,86.72,86.32,86.37,169931.0,77.746,78.0068,77.647,77.692,169931.0
2018-09-26 11:10:00,86.37,86.75,86.37,86.72,93138.0,77.692,78.0338,77.692,78.0068,93138.0
2018-09-26 11:15:00,86.75,86.86,86.56,86.65,60266.0,78.0338,78.1328,77.8629,77.9439,60266.0
2018-09-26 11:20:00,86.65,86.8,86.59,86.61,48872.0,77.9439,78.0788,77.8899,77.9079,48872.0
2018-09-26 11:25:00,86.61,86.73,86.61,86.72,59011.0,77.9079,78.0158,77.9079,78.0068,59011.0
2018-09-26 11:30:00,86.71,86.75,86.29,86.45,76366.0,77.9978,78.0338,77.62,77.7639,76366.0
2018-09-26 11:35:00,86.46,86.51,86.2,86.32,42586.0,77.7729,77.8179,77.5391,77.647,42586.0
2018-09-26 11:40:00,86.31,86.42,86.3,86.34,33420.0,77.638,77.737,77.629,77.665,33420.0
2018-09-26 11:45:00,86.34,86.46,86.19,86.38,51955.0,77.665,77.7729,77.5301,77.701,51955.0
2018-09-26 11:50:00,86.39,86.5,86.19,86.29,49510.0,77.71,77.8089,77.5301,77.62,49510.0
2018-09-26 11:55:00,86.31,86.42,86.16,86.35,49439.0,77.638,77.737,77.5031,77.674,49439.0
2018-09-26 12:00:00,86.35,86.38,86.11,86.14,48335.0,77.674,77.701,77.4581,77.4851,48335.0
2018-09-26 12:05:00,86.14,86.26,86.04,86.09,74764.0,77.4851,77.593,77.3951,77.4401,74764.0
2018-09-26 12:10:00,86.1,86.26,86.1,86.24,48303.0,77.4491,77.593,77.4491,77.575,48303.0
2018-09-26 12:15:00,86.25,86.31,86.11,86.23,54519.0,77.584,77.638,77.4581,77.566,54519.0
2018-09-26 12:20:00,86.23,86.28,86.06,86.18,60075.0,77.566,77.611,77.4131,77.5211,60075.0
2018-09-26 12:25:00,86.19,86.35,86.16,86.35,38541.0,77.5301,77.674,77.5031,77.674,38541.0
2018-09-26 12:30:00,86.36,86.58,86.28,86.54,55948.0,77.683,77.8809,77.611,77.8449,55948.0
2018-09-26 12:35:00,86.53,86.59,86.43,86.49,154541.0,77.8359,77.8899,77.746,77.7999,154541.0
2018-09-26 12:40:00,86.48,86.49,86.32,86.46,59894.0,77.7909,77.7999,77.647,77.7729,59894.0
2018-09-26 12:45:00,86.46,86.57,86.42,86.5,83097.0,77.7729,77.8719,77.737,77.8089,83097.0
2018-09-26 12:50:00,86.49,86.5,86.32,86.38,87088.0,77.7999,77.8089,77.647,77.701,87088.0
2018-09-26 12:55:00,86.39,86.45,86.3,86.38,41407.0,77.71,77.7639,77.629,77.701,41407.0
2018-09-26 13:00:00,86.38,86.42,86.18,86.19,63110.0,77.701,77.737,77.5211,77.5301,63110.0
2018-09-26 13:05:00,86.19,86.26,85.98,86.01,62467.0,77.5301,77.593,77.3412,77.3682,62467.0
2018-09-26 13:10:00,86.01,86.08,85.88,86.0,64335.0,77.3682,77.4311,77.2512,77.3592,64335.0
2018-09-26 13:15:00,86.0,86.02,85.79,85.92,89295.0,77.3592,77.3771,77.1703,77.2872,89295.0
2018-09-26 13:20:00,85.93,85.96,85.79,85.81,67077.0,77.2962,77.3232,77.1703,77.1882,67077.0
2018-09-26 13:25:00,85.81,85.9,85.79,85.83,40501.0,77.1882,77.2692,77.1703,77.2062,40501.0
2018-09-26 13:30:00,85.84,86.09,85.8,86.08,65391.0,77.2152,77.4401,77.1793,77.4311,65391.0
2018-09-26 13:35:00,86.1,86.12,86.01,86.03,51469.0,77.4491,77.4671,77.3682,77.3861,51469.0
2018-09-26 13:40:00,86.03,86.1,86.02,86.05,46286.0,77.3861,77.4491,77.3771,77.4041,46286.0
2018-09-26 13:45:00,86.05,86.05,85.94,85.98,54063.0,77.4041,77.4041,77.3052,77.3412,54063.0
2018-09-26 13:50:00,85.98,86.07,85.95,86.0,56444.0,77.3412,77.4221,77.3142,77.3592,56444.0
2018-09-26 13:55:00,86.0,86.16,85.99,86.01,40519.0,77.3592,77.5031,77.3502,77.3682,40519.0
2018-09-26 14:00:00,86.01,86.13,85.9,86.1,54288.0,77.3682,77.4761,77.2692,77.4491,54288.0
2018-09-26 14:05:00,86.08,86.2,85.98,86.06,61147.0,77.4311,77.5391,77.3412,77.4131,61147.0
2018-09-26 14:10:00,86.02,86.23,86.0,86.15,37491.0,77.3771,77.566,77.3592,77.4941,37491.0
2018-09-26 14:15:00,86.15,86.3,86.14,86.19,64045.0,77.4941,77.629,77.4851,77.5301,64045.0
2018-09-26 14:20:00,86.17,86.26,86.1,86.21,65583.0,77.5121,77.593,77.4491,77.5481,65583.0
2018-09-26 14:25:00,86.19,86.3,86.18,86.26,44133.0,77.5301,77.629,77.5211,77.593,44133.0
2018-09-26 14:30:00,86.25,86.27,86.03,86.04,67696.0,77.584,77.602,77.3861,77.3951,67696.0
2018-09-26 14:35:00,86.05,86.14,85.94,86.02,71724.0,77.4041,77.4851,77.3052,77.3771,71724.0
2018-09-26 14:40:00,86.0,86.11,85.99,86.0,55626.0,77.3592,77.4581,77.3502,77.3592,55626.0
2018-09-26 14:45:00,86.0,86.01,85.84,85.95,98108.0,77.3592,77.3682,77.2152,77.3142,98108.0
2018-09-26 14:50:00,85.96,85.99,85.76,85.83,65618.0,77.3232,77.3502,77.1433,77.2062,65618.0
2018-09-26 14:55:00,85.81,85.83,85.56,85.64,119574.0,77.1882,77.2062,76.9634,77.0353,119574.0
2018-09-26 15:00:00,85.65,85.7,85.46,85.49,99533.0,77.0443,77.0893,76.8734,76.9004,99533.0
2018-09-26 15:05:00,85.48,85.49,85.23,85.27,124837.0,76.8914,76.9004,76.6665,76.7025,124837.0
2018-09-26 15:10:00,85.28,85.53,85.27,85.38,117405.0,76.7115,76.9364,76.7025,76.8015,117405.0
2018-09-26 15:15:00,85.37,85.37,85.12,85.25,144698.0,76.7925,76.7925,76.5676,76.6845,144698.0
2018-09-26 15:20:00,85.25,85.72,85.24,85.64,100974.0,76.6845,77.1073,76.6755,77.0353,100974.0
2018-09-26 15:25:00,85.63,85.64,85.45,85.47,101173.0,77.0263,77.0353,76.8644,76.8824,101173.0
2018-09-26 15:30:00,85.47,85.47,85.24,85.26,177643.0,76.8824,76.8824,76.6755,76.6935,177643.0
2018-09-26 15:35:00,85.26,85.36,85.24,85.27,164283.0,76.6935,76.7835,76.6755,76.7025,164283.0
2018-09-26 15:40:00,85.26,85.41,85.23,85.27,176102.0,76.6935,76.8284,76.6665,76.7025,176102.0
2018-09-26 15:45:00,85.26,85.32,85.04,85.09,251878.0,76.6935,76.7475,76.4956,76.5406,251878.0
2018-09-26 15:50:00,85.09,85.47,85.09,85.21,241956.0,76.5406,76.8824,76.5406,76.6485,241956.0
2018-09-26 15:55:00,85.21,85.37,85.21,85.29,306976.0,76.6485,76.7925,76.6485,76.7205,306976.0
2018-09-27 09:30:00,85.9,85.91,85.36,85.36,105958.0,77.2692,77.2782,76.7835,76.7835,105958.0
2018-09-27 09:35:00,85.36,85.59,85.2,85.39,71361.0,76.7835,76.9904,76.6395,76.8104,71361.0
2018-09-27 09:40:00,85.39,85.71,85.32,85.69,66316.0,76.8104,77.0983,76.7475,77.0803,66316.0
2018-09-27 09:45:00,85.69,85.82,85.6,85.79,52015.0,77.0803,77.1972,76.9993,77.1703,52015.0
2018-09-27 09:50:00,85.79,85.94,85.63,85.63,50558.0,77.1703,77.3052,77.0263,77.0263,50558.0
2018-09-27 09:55:00,85.6,85.71,85.51,85.61,42752.0,76.9993,77.0983,76.9184,77.0083,42752.0
2018-09-27 10:00:00,85.6,85.77,85.5,85.71,50508.0,76.9993,77.1523,76.9094,77.0983,50508.0
2018-09-27 10:05:00,85.71,85.77,85.54,85.61,60904.0,77.0983,77.1523,76.9454,77.0083,60904.0
2018-09-27 10:10:00,85.62,85.76,85.51,85.67,51536.0,77.0173,77.1433,76.9184,77.0623,51536.0
2018-09-27 10:15:00,85.63,85.74,85.56,85.69,37938.0,77.0263,77.1253,76.9634,77.0803,37938.0
2018-09-27 10:20:00,85.7,85.87,85.68,85.82,50955.0,77.0893,77.2422,77.0713,77.1972,50955.0
2018-09-27 10:25:00,85.8,86.2,85.8,86.07,68761.0,77.1793,77.5391,77.1793,77.4221,68761.0
2018-09-27 10:30:00,86.09,86.17,85.97,86.13,53197.0,77.4401,77.5121,77.3322,77.4761,53197.0
2018-09-27 10:35:00,86.13,86.28,86.06,86.22,75114.0,77.4761,77.611,77.4131,77.5571,75114.0
2018-09-27 10:40:00,86.23,86.46,86.2,86.42,55474.0,77.566,77.7729,77.5391,77.737,55474.0
2018-09-27 10:45:00,86.41,86.41,86.16,86.29,46959.0,77.728,77.728,77.5031,77.62,46959.0
2018-09-27 10:50:00,86.28,86.38,86.2,86.36,69066.0,77.611,77.701,77.5391,77.683,69066.0
2018-09-27 10:55:00,86.36,86.66,86.34,86.57,68876.0,77.683,77.9528,77.665,77.8719,68876.0
2018-09-27 11:00:00,86.58,86.69,86.56,86.66,63031.0,77.8809,77.9798,77.8629,77.9528,63031.0
2018-09-27 11:05:00,86.66,86.66,86.38,86.47,53198.0,77.9528,77.9528,77.701,77.7819,53198.0
2018-09-27 11:10:00,86.48,86.49,86.28,86.42,45241.0,77.7909,77.7999,77.611,77.737,45241.0
2018-09-27 11:15:00,86.44,86.45,86.3,86.3,48009.0,77.7549,77.7639,77.629,77.629,48009.0
2018-09-27 11:20:00,86.3,86.45,86.24,86.28,59958.0,77.629,77.7639,77.575,77.611,59958.0
2018-09-27 11:25:00,86.27,86.39,86.15,86.32,46772.0,77.602,77.71,77.4941,77.647,46772.0
2018-09-27 11:30:00,86.32,86.32,86.1,86.1,47919.0,77.647,77.647,77.4491,77.4491,47919.0
2018-09-27 11:35:00,86.13,86.19,85.92,86.09,56041.0,77.4761,77.5301,77.2872,77.4401,56041.0
2018-09-27 11:40:00,86.06,86.19,85.98,86.18,38042.0,77.4131,77.5301,77.3412,77.5211,38042.0
2018-09-27 11:45:00,86.19,86.21,86.09,86.19,54470.0,77.5301,77.5481,77.4401,77.5301,54470.0
2018-09-27 11:50:00,86.18,86.19,85.98,86.02,51021.0,77.5211,77.5301,77.3412,77.3771,51021.0
2018-09-27 11:55:00,86.02,86.07,85.95,86.06,57178.0,77.3771,77.4221,77.3142,77.4131,57178.0
2018-09-27 12:00:00,86.06,86.11,85.99,85.99,56494.0,77.4131,77.4581,77.3502,77.3502,56494.0
2018-09-27 12:05:00,85.99,86.11,85.99,86.0,39662.0,77.3502,77.4581,77.3502,77.3592,39662.0
2018-09-27 12:10:00,86.01,86.03,85.89,85.96,42813.0,77.3682,77.3861,77.2602,77.3232,42813.0
2018-09-27 12:15:00,85.96,85.98,85.89,85.96,39061.0,77.3232,77.3412,77.2602,77.3232,39061.0
2018-09-27 12:20:00,85.95,85.99,85.85,85.91,44396.0,77.3142,77.3502,77.2242,77.2782,44396.0
2018-09-27 12:25:00,85.9,85.98,85.83,85.87,32865.0,77.2692,77.3412,77.2062,77.2422,32865.0
2018-09-27 12:30:00,85.88,85.91,85.79,85.88,45108.0,77.2512,77.2782,77.1703,77.2512,45108.0
2018-09-27 12:35:00,85.87,85.92,85.8,85.87,46770.0,77.2422,77.2872,77.1793,77.2422,46770.0
2018-09-27 12:40:00,85.88,85.91,85.82,85.86,25519.0,77.2512,77.2782,77.1972,77.2332,25519.0
2018-09-27 12:45:00,85.86,85.9,85.78,85.83,39298.0,77.2332,77.2692,77.1613,77.2062,39298.0
2018-09-27 12:50:00,85.84,85.98,85.8,85.92,46486.0,77.2152,77.3412,77.1793,77.2872,46486.0
2018-09-27 12:55:00,85.9,85.91,85.71,85.71,34958.0,77.2692,77.2782,77.0983,77.0983,34958.0
2018-09-27 13:00:00,85.7,85.75,85.55,85.6,47688.0,77.0893,77.1343,76.9544,76.9993,47688.0
2018-09-27 13:05:00,85.6,85.67,85.47,85.5,47840.0,76.9993,77.0623,76.8824,76.9094,47840.0
2018-09-27 13:10:00,85.5,85.62,85.44,85.46,41927.0,76.9094,77.0173,76.8554,76.8734,41927.0
2018-09-27 13:15:00,85.46,85.53,85.4,85.48,45874.0,76.8734,76.9364,76.8194,76.8914,45874.0
2018-09-27 13:20:00,85.46,85.49,85.36,85.36,42868.0,76.8734,76.9004,76.7835,76.7835,42868.0
2018-09-27 13:25:00,85.37,85.55,85.36,85.45,38001.0,76.7925,76.9544,76.7835,76.8644,38001.0
2018-09-27 13:30:00,85.45,85.64,85.45,85.62,41855.0,76.8644,77.0353,76.8644,77.0173,41855.0
2018-09-27 13:35:00,85.62,85.7,85.57,85.69,38701.0,77.0173,77.0893,76.9724,77.0803,38701.0
2018-09-27 13:40:00,85.69,85.76,85.63,85.75,26570.0,77.0803,77.1433,77.0263,77.1343,26570.0
2018-09-27 13:45:00,85.73,85.73,85.58,85.6,35704.0,77.1163,77.1163,76.9814,76.9993,35704.0
2018-09-27 13:50:00,85.61,85.73,85.61,85.67,45973.0,77.0083,77.1163,77.0083,77.0623,45973.0
2018-09-27 13:55:00,85.65,85.65,85.54,85.59,24984.0,77.0443,77.0443,76.9454,76.9904,24984.0
2018-09-27 14:00:00,85.6,85.61,85.43,85.45,40555.0,76.9993,77.0083,76.8464,76.8644,40555.0
2018-09-27 14:05:00,85.47,85.54,85.37,85.49,43450.0,76.8824,76.9454,76.7925,76.9004,43450.0
2018-09-27 14:10:00,85.5,85.6,85.5,85.6,34694.0,76.9094,76.9993,76.9094,76.9993,34694.0
2018-09-27 14:15:00,85.6,85.65,85.54,85.6,38518.0,76.9993,77.0443,76.9454,76.9993,38518.0
2018-09-27 14:20:00,85.6,85.69,85.56,85.57,38621.0,76.9993,77.0803,76.9634,76.9724,38621.0
2018-09-27 14:25:00,85.58,85.66,85.52,85.57,32749.0,76.9814,77.0533,76.9274,76.9724,32749.0
2018-09-27 14:30:00,85.57,85.59,85.0,85.26,198415.0,76.9724,76.9904,76.4596,76.6935,198415.0
2018-09-27 14:35:00,85.28,85.38,85.17,85.35,52506.0,76.7115,76.8015,76.6126,76.7745,52506.0
2018-09-27 14:40:00,85.35,85.57,85.34,85.56,77742.0,76.7745,76.9724,76.7655,76.9634,77742.0
2018-09-27 14:45:00,85.56,85.57,85.46,85.55,57412.0,76.9634,76.9724,76.8734,76.9544,57412.0
2018-09-27 14:50:00,85.55,85.7,85.52,85.57,39507.0,76.9544,77.0893,76.9274,76.9724,39507.0
2018-09-27 14:55:00,85.56,85.64,85.48,85.57,63816.0,76.9634,77.0353,76.8914,76.9724,63816.0
2018-09-27 15:00:00,85.56,85.65,85.56,85.59,52668.0,76.9634,77.0443,76.9634,76.9904,52668.0
2018-09-27 15:05:00,85.63,85.69,85.58,85.65,60027.0,77.0263,77.0803,76.9814,77.0443,60027.0
2018-09-27 15:10:00,85.65,85.77,85.58,85.73,67710.0,77.0443,77.1523,76.9814,77.1163,67710.0
2018-09-27 15:15:00,85.74,85.82,85.7,85.76,59433.0,77.1253,77.1972,77.0893,77.1433,59433.0
2018-09-27 15:20:00,85.75,85.81,85.7,85.73,61998.0,77.1343,77.1882,77.0893,77.1163,61998.0
2018-09-27 15:25:00,85.73,85.86,85.69,85.77,126406.0,77.1163,77.2332,77.0803,77.1523,126406.0
2018-09-27 15:30:00,85.77,85.79,85.69,85.76,67620.0,77.1523,77.1703,77.0803,77.1433,67620.0
2018-09-27 15:35:00,85.76,85.78,85.68,85.76,62059.0,77.1433,77.1613,77.0713,77.1433,62059.0
2018-09-27 15:40:00,85.76,85.85,85.74,85.8,67044.0,77.1433,77.2242,77.1253,77.1793,67044.0
2018-09-27 15:45:00,85.8,85.84,85.7,85.71,69440.0,77.1793,77.2152,77.0893,77.0983,69440.0
2018-09-27 15:50:00,85.7,85.7,85.44,85.45,75912.0,77.0893,77.0893,76.8554,76.8644,75912.0
2018-09-27 15:55:00,85.47,85.68,85.47,85.52,127422.0,76.8824,77.0713,76.8824,76.9274,127422.0
2018-09-28 09:30:00,85.14,85.52,85.12,85.2,36970.0,76.5856,76.9274,76.5676,76.6395,36970.0
2018-09-28 09:35:00,85.14,85.44,85.1,85.14,15587.0,76.5856,76.8554,76.5496,76.5856,15587.0
2018-09-28 09:40:00,85.18,85.18,84.58,84.83,162430.0,76.6215,76.6215,76.0818,76.3067,162430.0
2018-09-28 09:45:00,84.83,85.03,84.73,85.03,45610.0,76.3067,76.4866,76.2168,76.4866,45610.0
2018-09-28 09:50:00,85.05,85.13,84.95,85.0,46391.0,76.5046,76.5766,76.4147,76.4596,46391.0
2018-09-28 09:55:00,84.99,85.22,84.87,85.16,20219.0,76.4506,76.6575,76.3427,76.6036,20219.0
2018-09-28 10:00:00,85.18,85.25,84.98,84.98,33662.0,76.6215,76.6845,76.4416,76.4416,33662.0
2018-09-28 10:05:00,84.98,85.04,84.95,85.02,26628.0,76.4416,76.4956,76.4147,76.4776,26628.0
2018-09-28 10:10:00,85.0,85.02,84.93,84.99,30458.0,76.4596,76.4776,76.3967,76.4506,30458.0
2018-09-28 10:15:00,84.98,85.05,84.56,84.58,84115.0,76.4416,76.5046,76.0638,76.0818,84115.0
2018-09-28 10:20:00,84.59,84.83,84.52,84.64,116038.0,76.0908,76.3067,76.0279,76.1358,116038.0
2018-09-28 10:25:00,84.65,84.93,84.64,84.78,43089.0,76.1448,76.3967,76.1358,76.2617,43089.0
2018-09-28 10:30:00,84.77,85.11,84.77,84.97,43279.0,76.2527,76.5586,76.2527,76.4326,43279.0
2018-09-28 10:35:00,84.99,85.34,84.99,85.32,36382.0,76.4506,76.7655,76.4506,76.7475,36382.0
2018-09-28 10:40:00,85.34,85.48,85.22,85.32,42413.0,76.7655,76.8914,76.6575,76.7475,42413.0
2018-09-28 10:45:00,85.3,85.37,85.21,85.24,29018.0,76.7295,76.7925,76.6485,76.6755,29018.0
2018-09-28 10:50:00,85.24,85.28,85.04,85.23,32837.0,76.6755,76.7115,76.4956,76.6665,32837.0
2018-09-28 10:55:00,85.2,85.2,85.0,85.08,16565.0,76.6395,76.6395,76.4596,76.5316,16565.0
2018-09-28 11:00:00,85.09,85.14,85.02,85.1,19545.0,76.5406,76.5856,76.4776,76.5496,19545.0
2018-09-28 11:05:00,85.09,85.39,85.09,85.31,31511.0,76.5406,76.8104,76.5406,76.7385,31511.0
2018-09-28 11:10:00,85.3,85.51,85.22,85.38,29451.0,76.7295,76.9184,76.6575,76.8015,29451.0
2018-09-28 11:15:00,85.4,85.83,85.34,85.42,49070.0,76.8194,77.2062,76.7655,76.8374,49070.0
2018-09-28 11:20:00,85.42,85.53,85.3,85.45,17629.0,76.8374,76.9364,76.7295,76.8644,17629.0
2018-09-28 11:25:00,85.45,85.45,85.26,85.29,12717.0,76.8644,76.8644,76.6935,76.7205,12717.0
2018-09-28 11:30:00,85.29,85.37,85.22,85.23,21842.0,76.7205,76.7925,76.6575,76.6665,21842.0
2018-09-28 11:35:00,85.24,85.3,85.19,85.19,22985.0,76.6755,76.7295,76.6305,76.6305,22985.0
2018-09-28 11:40:00,85.19,85.21,84.99,85.18,28222.0,76.6305,76.6485,76.4506,76.6215,28222.0
2018-09-28 11:45:00,85.17,85.21,85.03,85.03,20091.0,76.6126,76.6485,76.4866,76.4866,20091.0
2018-09-28 11:50:00,85.02,85.24,85.02,85.13,22273.0,76.4776,76.6755,76.4776,76.5766,22273.0
2018-09-28 11:55:00,85.12,85.21,85.04,85.21,17024.0,76.5676,76.6485,76.4956,76.6485,17024.0
2018-09-28 12:00:00,85.21,85.35,85.15,85.25,12832.0,76.6485,76.7745,76.5946,76.6845,12832.0
2018-09-28 12:05:00,85.27,85.33,85.26,85.29,25399.0,76.7025,76.7565,76.6935,76.7205,25399.0
2018-09-28 12:10:00,85.29,85.42,85.29,85.36,37788.0,76.7205,76.8374,76.7205,76.7835,37788.0
2018-09-28 12:15:00,85.37,85.44,85.36,85.42,24559.0,76.7925,76.8554,76.7835,76.8374,24559.0
2018-09-28 12:20:00,85.43,85.47,85.34,85.35,13806.0,76.8464,76.8824,76.7655,76.7745,13806.0
2018-09-28 12:25:00,85.36,85.37,85.25,85.32,14453.0,76.7835,76.7925,76.6845,76.7475,14453.0
2018-09-28 12:30:00,85.33,85.41,85.28,85.41,18839.0,76.7565,76.8284,76.7115,76.8284,18839.0
2018-09-28 12:35:00,85.41,85.43,85.33,85.34,59874.0,76.8284,76.8464,76.7565,76.7655,59874.0
2018-09-28 12:40:00,85.35,85.37,85.32,85.32,9602.0,76.7745,76.7925,76.7475,76.7475,9602.0
2018-09-28 12:45:00,85.33,85.35,85.14,85.2,27938.0,76.7565,76.7745,76.5856,76.6395,27938.0
2018-09-28 12:50:00,85.21,85.42,85.2,85.41,62195.0,76.6485,76.8374,76.6395,76.8284,62195.0
2018-09-28 12:55:00,85.4,85.58,85.29,85.58,35905.0,76.8194,76.9814,76.7205,76.9814,35905.0
2018-09-28 13:00:00,85.58,85.65,85.45,85.53,39339.0,76.9814,77.0443,76.8644,76.9364,39339.0
2018-09-28 13:05:00,85.52,85.61,85.48,85.61,14911.0,76.9274,77.0083,76.8914,77.0083,14911.0
2018-09-28 13:10:00,85.59,85.72,85.54,85.72,21818.0,76.9904,77.1073,76.9454,77.1073,21818.0
2018-09-28 13:15:00,85.73,85.76,85.68,85.74,18662.0,77.1163,77.1433,77.0713,77.1253,18662.0
2018-09-28 13:20:00,85.73,85.83,85.73,85.76,22181.0,77.1163,77.2062,77.1163,77.1433,22181.0
2018-09-28 13:25:00,85.77,85.8,85.73,85.75,14459.0,77.1523,77.1793,77.1163,77.1343,14459.0
2018-09-28 13:30:00,85.75,85.96,85.75,85.93,30053.0,77.1343,77.3232,77.1343,77.2962,30053.0
2018-09-28 13:35:00,85.95,85.96,85.8,85.81,76089.0,77.3142,77.3232,77.1793,77.1882,76089.0
2018-09-28 13:40:00,85.82,85.82,85.72,85.72,24131.0,77.1972,77.1972,77.1073,77.1073,24131.0
2018-09-28 13:45:00,85.71,85.71,85.64,85.67,18541.0,77.0983,77.0983,77.0353,77.0623,18541.0
2018-09-28 13:50:00,85.68,85.74,85.61,85.63,19450.0,77.0713,77.1253,77.0083,77.0263,19450.0
2018-09-28 13:55:00,85.63,85.65,85.57,85.57,15696.0,77.0263,77.0443,76.9724,76.9724,15696.0
2018-09-28 14:00:00,85.57,85.57,85.47,85.49,30610.0,76.9724,76.9724,76.8824,76.9004,30610.0
2018-09-28 14:05:00,85.49,85.51,85.44,85.46,20125.0,76.9004,76.9184,76.8554,76.8734,20125.0
2018-09-28 14:10:00,85.47,85.48,85.39,85.48,43598.0,76.8824,76.8914,76.8104,76.8914,43598.0
2018-09-28 14:15:00,85.48,85.56,85.44,85.51,53400.0,76.8914,76.9634,76.8554,76.9184,53400.0
2018-09-28 14:20:00,85.52,85.62,85.5,85.62,13909.0,76.9274,77.0173,76.9094,77.0173,13909.0
2018-09-28 14:25:00,85.62,85.88,85.62,85.8,28806.0,77.0173,77.2512,77.0173,77.1793,28806.0
2018-09-28 14:30:00,85.8,85.81,85.6,85.63,33216.0,77.1793,77.1882,76.9993,77.0263,33216.0
2018-09-28 14:35:00,85.63,85.65,85.56,85.6,42375.0,77.0263,77.0443,76.9634,76.9993,42375.0
2018-09-28 14:40:00,85.61,85.62,85.49,85.56,33904.0,77.0083,77.0173,76.9004,76.9634,33904.0
2018-09-28 14:45:00,85.57,85.6,85.55,85.59,26853.0,76.9724,76.9993,76.9544,76.9904,26853.0
2018-09-28 14:50:00,85.59,85.63,85.52,85.59,47607.0,76.9904,77.0263,76.9274,76.9904,47607.0
2018-09-28 14:55:00,85.6,85.61,85.55,85.61,30348.0,76.9993,77.0083,76.9544,77.0083,30348.0
2018-09-28 15:00:00,85.58,85.72,85.57,85.66,29329.0,76.9814,77.1073,76.9724,77.0533,29329.0
2018-09-28 15:05:00,85.65,85.69,85.63,85.68,25471.0,77.0443,77.0803,77.0263,77.0713,25471.0
2018-09-28 15:10:00,85.67,85.69,85.63,85.63,28858.0,77.0623,77.0803,77.0263,77.0263,28858.0
2018-09-28 15:15:00,85.64,85.65,85.52,85.54,47045.0,77.0353,77.0443,76.9274,76.9454,47045.0
2018-09-28 15:20:00,85.54,85.58,85.49,85.51,61899.0,76.9454,76.9814,76.9004,76.9184,61899.0
2018-09-28 15:25:00,85.53,85.55,85.29,85.33,93574.0,76.9364,76.9544,76.7205,76.7565,93574.0
2018-09-28 15:30:00,85.33,85.34,85.12,85.27,99517.0,76.7565,76.7655,76.5676,76.7025,99517.0
2018-09-28 15:35:00,85.27,85.64,85.21,85.42,97434.0,76.7025,77.0353,76.6485,76.8374,97434.0
2018-09-28 15:40:00,85.41,85.61,85.24,85.3,72170.0,76.8284,77.0083,76.6755,76.7295,72170.0
2018-09-28 15:45:00,85.28,85.34,85.17,85.21,95672.0,76.7115,76.7655,76.6126,76.6485,95672.0
2018-09-28 15:50:00,85.22,85.46,85.22,85.45,173054.0,76.6575,76.8734,76.6575,76.8644,173054.0
2018-09-28 15:55:00,85.45,85.48,85.26,85.42,376993.0,76.8644,76.8914,76.6935,76.8374,376993.0
2018-10-01 09:30:00,86.43,86.43,85.84,86.19,132905.0,77.746,77.746,77.2152,77.5301,132905.0
2018-10-01 09:35:00,86.18,86.5,86.1,86.4,153135.0,77.5211,77.8089,77.4491,77.719,153135.0
2018-10-01 09:40:00,86.38,86.47,86.22,86.45,43112.0,77.701,77.7819,77.5571,77.7639,43112.0
2018-10-01 09:45:00,86.48,86.5,86.26,86.36,90022.0,77.7909,77.8089,77.593,77.683,90022.0
2018-10-01 09:50:00,86.37,86.39,86.22,86.36,89692.0,77.692,77.71,77.5571,77.683,89692.0
2018-10-01 09:55:00,86.36,86.41,86.25,86.36,135834.0,77.683,77.728,77.584,77.683,135834.0
2018-10-01 10:00:00,86.35,86.98,86.3,86.92,164602.0,77.674,78.2407,77.629,78.1867,164602.0
2018-10-01 10:05:00,86.94,86.99,86.87,86.91,76149.0,78.2047,78.2497,78.1417,78.1777,76149.0
2018-10-01 10:10:00,86.89,86.89,86.56,86.6,36474.0,78.1597,78.1597,77.8629,77.8989,36474.0
2018-10-01 10:15:00,86.56,86.59,86.32,86.52,57458.0,77.8629,77.8899,77.647,77.8269,57458.0
2018-10-01 10:20:00,86.53,86.53,86.44,86.47,21562.0,77.8359,77.8359,77.7549,77.7819,21562.0
2018-10-01 10:25:00,86.48,86.51,86.41,86.43,32804.0,77.7909,77.8179,77.728,77.746,32804.0
2018-10-01 10:30:00,86.42,86.44,86.38,86.41,33720.0,77.737,77.7549,77.701,77.728,33720.0
2018-10-01 10:35:00,86.38,86.38,86.19,86.21,20905.0,77.701,77.701,77.5301,77.5481,20905.0
2018-10-01 10:40:00,86.21,86.22,86.09,86.1,52829.0,77.5481,77.5571,77.4401,77.4491,52829.0
2018-10-01 10:45:00,86.09,86.09,85.84,85.86,41993.0,77.4401,77.4401,77.2152,77.2332,41993.0
2018-10-01 10:50:00,85.87,85.95,85.81,85.93,54883.0,77.2422,77.3142,77.1882,77.2962,54883.0
2018-10-01 10:55:00,85.92,86.05,85.92,86.05,18169.0,77.2872,77.4041,77.2872,77.4041,18169.0
2018-10-01 11:00:00,86.05,86.05,85.74,85.79,43601.0,77.4041,77.4041,77.1253,77.1703,43601.0
2018-10-01 11:05:00,85.78,85.91,85.78,85.85,18667.0,77.1613,77.2782,77.1613,77.2242,18667.0
2018-10-01 11:10:00,85.85,86.09,85.85,86.07,21709.0,77.2242,77.4401,77.2242,77.4221,21709.0
2018-10-01 11:15:00,86.07,86.11,85.88,85.88,59531.0,77.4221,77.4581,77.2512,77.2512,59531.0
2018-10-01 11:20:00,85.85,85.93,85.83,85.92,38882.0,77.2242,77.2962,77.2062,77.2872,38882.0
2018-10-01 11:25:00,85.93,85.93,85.73,85.73,28708.0,77.2962,77.2962,77.1163,77.1163,28708.0
2018-10-01 11:30:00,85.74,85.84,85.7,85.77,19961.0,77.1253,77.2152,77.0893,77.1523,19961.0
2018-10-01 11:35:00,85.78,85.85,85.78,85.85,18051.0,77.1613,77.2242,77.1613,77.2242,18051.0
2018-10-01 11:40:00,85.85,85.85,85.79,85.8,19631.0,77.2242,77.2242,77.1703,77.1793,19631.0
2018-10-01 11:45:00,85.8,85.8,85.73,85.75,21751.0,77.1793,77.1793,77.1163,77.1343,21751.0
2018-10-01 11:50:00,85.75,85.77,85.64,85.64,30668.0,77.1343,77.1523,77.0353,77.0353,30668.0
2018-10-01 11:55:00,85.63,85.64,85.41,85.42,36310.0,77.0263,77.0353,76.8284,76.8374,36310.0
2018-10-01 12:00:00,85.42,85.52,85.36,85.44,71807.0,76.8374,76.9274,76.7835,76.8554,71807.0
2018-10-01 12:05:00,85.43,85.48,85.4,85.45,38386.0,76.8464,76.8914,76.8194,76.8644,38386.0
2018-10-01 12:10:00,85.45,85.48,85.36,85.42,45237.0,76.8644,76.8914,76.7835,76.8374,45237.0
2018-10-01 12:15:00,85.39,85.42,85.16,85.16,46176.0,76.8104,76.8374,76.6036,76.6036,46176.0
2018-10-01 12:20:00,85.16,85.16,84.93,85.07,50114.0,76.6036,76.6036,76.3967,76.5226,50114.0
2018-10-01 12:25:00,85.07,85.1,85.02,85.04,25861.0,76.5226,76.5496,76.4776,76.4956,25861.0
2018-10-01 12:30:00,85.06,85.15,85.02,85.12,23238.0,76.5136,76.5946,76.4776,76.5676,23238.0
2018-10-01 12:35:00,85.12,85.27,85.12,85.26,22564.0,76.5676,76.7025,76.5676,76.6935,22564.0
2018-10-01 12:40:00,85.24,85.29,85.13,85.22,21992.0,76.6755,76.7205,76.5766,76.6575,21992.0
2018-10-01 12:45:00,85.21,85.41,85.19,85.34,42749.0,76.6485,76.8284,76.6305,76.7655,42749.0
2018-10-01 12:50:00,85.33,85.49,85.32,85.46,22185.0,76.7565,76.9004,76.7475,76.8734,22185.0
2018-10-01 12:55:00,85.45,85.45,85.37,85.43,15337.0,76.8644,76.8644,76.7925,76.8464,15337.0
2018-10-01 13:00:00,85.41,85.47,85.38,85.42,14125.0,76.8284,76.8824,76.8015,76.8374,14125.0
2018-10-01 13:05:00,85.42,85.5,85.42,85.49,13895.0,76.8374,76.9094,76.8374,76.9004,13895.0
2018-10-01 13:10:00,85.49,85.53,85.47,85.5,16950.0,76.9004,76.9364,76.8824,76.9094,16950.0
2018-10-01 13:15:00,85.51,85.62,85.51,85.58,21953.0,76.9184,77.0173,76.9184,76.9814,21953.0
2018-10-01 13:20:00,85.58,85.59,85.47,85.47,18932.0,76.9814,76.9904,76.8824,76.8824,18932.0
2018-10-01 13:25:00,85.48,85.54,85.47,85.5,11421.0,76.8914,76.9454,76.8824,76.9094,11421.0
2018-10-01 13:30:00,85.48,85.5,85.47,85.47,16358.0,76.8914,76.9094,76.8824,76.8824,16358.0
2018-10-01 13:35:00,85.46,85.46,85.32,85.32,34003.0,76.8734,76.8734,76.7475,76.7475,34003.0
2018-10-01 13:40:00,85.33,85.34,85.24,85.26,16326.0,76.7565,76.7655,76.6755,76.6935,16326.0
2018-10-01 13:45:00,85.27,85.34,85.18,85.29,17488.0,76.7025,76.7655,76.6215,76.7205,17488.0
2018-10-01 13:50:00,85.3,85.43,85.29,85.41,10900.0,76.7295,76.8464,76.7205,76.8284,10900.0
2018-10-01 13:55:00,85.41,85.44,85.27,85.28,22325.0,76.8284,76.8554,76.7025,76.7115,22325.0
2018-10-01 14:00:00,85.28,85.34,85.25,85.32,17377.0,76.7115,76.7655,76.6845,76.7475,17377.0
2018-10-01 14:05:00,85.31,85.37,85.27,85.34,28267.0,76.7385,76.7925,76.7025,76.7655,28267.0
2018-10-01 14:10:00,85.35,85.38,85.3,85.34,16361.0,76.7745,76.8015,76.7295,76.7655,16361.0
2018-10-01 14:15:00,85.34,85.39,85.25,85.28,33229.0,76.7655,76.8104,76.6845,76.7115,33229.0
2018-10-01 14:20:00,85.28,85.37,85.24,85.3,24029.0,76.7115,76.7925,76.6755,76.7295,24029.0
2018-10-01 14:25:00,85.3,85.34,85.28,85.32,18728.0,76.7295,76.7655,76.7115,76.7475,18728.0
2018-10-01 14:30:00,85.34,85.35,85.28,85.35,16339.0,76.7655,76.7745,76.7115,76.7745,16339.0
2018-10-01 14:35:00,85.35,85.35,85.27,85.33,20446.0,76.7745,76.7745,76.7025,76.7565,20446.0
2018-10-01 14:40:00,85.34,85.36,85.3,85.31,19271.0,76.7655,76.7835,76.7295,76.7385,19271.0
2018-10-01 14:45:00,85.31,85.36,85.3,85.33,28544.0,76.7385,76.7835,76.7295,76.7565,28544.0
2018-10-01 14:50:00,85.34,85.46,85.33,85.44,36460.0,76.7655,76.8734,76.7565,76.8554,36460.0
2018-10-01 14:55:00,85.43,85.44,85.38,85.41,19331.0,76.8464,76.8554,76.8015,76.8284,19331.0
2018-10-01 15:00:00,85.43,85.48,85.41,85.41,17387.0,76.8464,76.8914,76.8284,76.8284,17387.0
2018-10-01 15:05:00,85.41,85.43,85.33,85.37,20566.0,76.8284,76.8464,76.7565,76.7925,20566.0
2018-10-01 15:10:00,85.38,85.4,85.37,85.4,19945.0,76.8015,76.8194,76.7925,76.8194,19945.0
2018-10-01 15:15:00,85.39,85.43,85.37,85.38,23218.0,76.8104,76.8464,76.7925,76.8015,23218.0
2018-10-01 15:20:00,85.38,85.38,85.3,85.31,22103.0,76.8015,76.8015,76.7295,76.7385,22103.0
2018-10-01 15:25:00,85.31,85.32,85.12,85.16,38128.0,76.7385,76.7475,76.5676,76.6036,38128.0
2018-10-01 15:30:00,85.16,85.21,85.06,85.07,47481.0,76.6036,76.6485,76.5136,76.5226,47481.0
2018-10-01 15:35:00,85.08,85.11,84.97,85.01,83094.0,76.5316,76.5586,76.4326,76.4686,83094.0
2018-10-01 15:40:00,85.0,85.07,85.0,85.06,84559.0,76.4596,76.5226,76.4596,76.5136,84559.0
2018-10-01 15:45:00,85.06,85.12,85.0,85.01,59021.0,76.5136,76.5676,76.4596,76.4686,59021.0
2018-10-01 15:50:00,85.0,85.08,85.0,85.06,137039.0,76.4596,76.5316,76.4596,76.5136,137039.0
2018-10-01 15:55:00,85.06,85.09,85.0,85.01,192643.0,76.5136,76.5406,76.4596,76.4686,192643.0
2018-10-02 09:30:00,84.73,84.92,84.59,84.72,97773.0,76.2168,76.3877,76.0908,76.2078,97773.0
2018-10-02 09:35:00,84.72,84.74,84.45,84.62,50349.0,76.2078,76.2258,75.9649,76.1178,50349.0
2018-10-02 09:40:00,84.67,84.8,84.49,84.65,75998.0,76.1628,76.2797,76.0009,76.1448,75998.0
2018-10-02 09:45:00,84.65,84.99,84.63,84.98,234396.0,76.1448,76.4506,76.1268,76.4416,234396.0
2018-10-02 09:50:00,84.98,85.07,84.81,84.95,110539.0,76.4416,76.5226,76.2887,76.4147,110539.0
2018-10-02 09:55:00,84.97,85.45,84.91,85.43,49362.0,76.4326,76.8644,76.3787,76.8464,49362.0
2018-10-02 10:00:00,85.45,85.66,85.31,85.36,100935.0,76.8644,77.0533,76.7385,76.7835,100935.0
2018-10-02 10:05:00,85.37,85.49,85.22,85.4,51522.0,76.7925,76.9004,76.6575,76.8194,51522.0
2018-10-02 10:10:00,85.39,85.43,85.16,85.41,57281.0,76.8104,76.8464,76.6036,76.8284,57281.0
2018-10-02 10:15:00,85.41,85.56,85.39,85.42,58781.0,76.8284,76.9634,76.8104,76.8374,58781.0
2018-10-02 10:20:00,85.43,85.49,85.29,85.46,40773.0,76.8464,76.9004,76.7205,76.8734,40773.0
2018-10-02 10:25:00,85.46,85.55,85.39,85.53,71157.0,76.8734,76.9544,76.8104,76.9364,71157.0
2018-10-02 10:30:00,85.54,85.54,85.36,85.36,34243.0,76.9454,76.9454,76.7835,76.7835,34243.0
2018-10-02 10:35:00,85.37,85.52,85.36,85.45,24144.0,76.7925,76.9274,76.7835,76.8644,24144.0
2018-10-02 10:40:00,85.45,85.55,85.41,85.53,48561.0,76.8644,76.9544,76.8284,76.9364,48561.0
2018-10-02 10:45:00,85.53,85.76,85.47,85.74,104896.0,76.9364,77.1433,76.8824,77.1253,104896.0
2018-10-02 10:50:00,85.74,85.86,85.72,85.85,85739.0,77.1253,77.2332,77.1073,77.2242,85739.0
2018-10-02 10:55:00,85.85,85.93,85.76,85.76,43923.0,77.2242,77.2962,77.1433,77.1433,43923.0
2018-10-02 11:00:00,85.76,85.77,85.72,85.75,47166.0,77.1433,77.1523,77.1073,77.1343,47166.0
2018-10-02 11:05:00,85.75,85.78,85.7,85.74,43684.0,77.1343,77.1613,77.0893,77.1253,43684.0
2018-10-02 11:10:00,85.75,85.75,85.65,85.75,29462.0,77.1343,77.1343,77.0443,77.1343,29462.0
2018-10-02 11:15:00,85.75,85.75,85.6,85.75,54141.0,77.1343,77.1343,76.9993,77.1343,54141.0
2018-10-02 11:20:00,85.74,85.75,85.69,85.75,40686.0,77.1253,77.1343,77.0803,77.1343,40686.0
2018-10-02 11:25:00,85.74,85.76,85.73,85.75,139720.0,77.1253,77.1433,77.1163,77.1343,139720.0
2018-10-02 11:30:00,85.75,86.04,85.71,86.01,70834.0,77.1343,77.3951,77.0983,77.3682,70834.0
2018-10-02 11:35:00,85.99,86.2,85.99,86.17,19199.0,77.3502,77.5391,77.3502,77.5121,19199.0
2018-10-02 11:40:00,86.17,86.18,85.93,85.98,45964.0,77.5121,77.5211,77.2962,77.3412,45964.0
2018-10-02 11:45:00,86.0,86.06,85.89,85.95,33277.0,77.3592,77.4131,77.2602,77.3142,33277.0
2018-10-02 11:50:00,85.95,86.0,85.85,85.91,24287.0,77.3142,77.3592,77.2242,77.2782,24287.0
2018-10-02 11:55:00,85.91,85.92,85.78,85.79,23754.0,77.2782,77.2872,77.1613,77.1703,23754.0
2018-10-02 12:00:00,85.79,85.8,85.64,85.74,29151.0,77.1703,77.1793,77.0353,77.1253,29151.0
2018-10-02 12:05:00,85.74,85.75,85.63,85.69,25623.0,77.1253,77.1343,77.0263,77.0803,25623.0
2018-10-02 12:10:00,85.68,85.72,85.6,85.65,26972.0,77.0713,77.1073,76.9993,77.0443,26972.0
2018-10-02 12:15:00,85.64,85.69,85.61,85.68,17549.0,77.0353,77.0803,77.0083,77.0713,17549.0
2018-10-02 12:20:00,85.68,85.71,85.63,85.69,15578.0,77.0713,77.0983,77.0263,77.0803,15578.0
2018-10-02 12:25:00,85.68,85.79,85.64,85.78,21872.0,77.0713,77.1703,77.0353,77.1613,21872.0
2018-10-02 12:30:00,85.78,85.81,85.74,85.75,28745.0,77.1613,77.1882,77.1253,77.1343,28745.0
2018-10-02 12:35:00,85.76,85.79,85.71,85.73,25981.0,77.1433,77.1703,77.0983,77.1163,25981.0
2018-10-02 12:40:00,85.73,85.74,85.6,85.63,21268.0,77.1163,77.1253,76.9993,77.0263,21268.0
2018-10-02 12:45:00,85.6,85.67,85.56,85.57,10039.0,76.9993,77.0623,76.9634,76.9724,10039.0
2018-10-02 12:50:00,85.55,85.55,85.4,85.48,13948.0,76.9544,76.9544,76.8194,76.8914,13948.0
2018-10-02 12:55:00,85.48,85.49,85.39,85.45,7557.0,76.8914,76.9004,76.8104,76.8644,7557.0
2018-10-02 13:00:00,85.45,85.5,85.45,85.47,14281.0,76.8644,76.9094,76.8644,76.8824,14281.0
2018-10-02 13:05:00,85.48,85.48,85.41,85.42,14516.0,76.8914,76.8914,76.8284,76.8374,14516.0
2018-10-02 13:10:00,85.44,85.48,85.43,85.48,9000.0,76.8554,76.8914,76.8464,76.8914,9000.0
2018-10-02 13:15:00,85.48,85.51,85.41,85.46,35021.0,76.8914,76.9184,76.8284,76.8734,35021.0
2018-10-02 13:20:00,85.45,85.5,85.44,85.5,53899.0,76.8644,76.9094,76.8554,76.9094,53899.0
2018-10-02 13:25:00,85.5,85.5,85.4,85.41,69838.0,76.9094,76.9094,76.8194,76.8284,69838.0
2018-10-02 13:30:00,85.41,85.48,85.35,85.46,18139.0,76.8284,76.8914,76.7745,76.8734,18139.0
2018-10-02 13:35:00,85.47,85.59,85.46,85.53,33512.0,76.8824,76.9904,76.8734,76.9364,33512.0
2018-10-02 13:40:00,85.5,85.59,85.5,85.58,18092.0,76.9094,76.9904,76.9094,76.9814,18092.0
2018-10-02 13:45:00,85.6,85.61,85.57,85.57,18709.0,76.9993,77.0083,76.9724,76.9724,18709.0
2018-10-02 13:50:00,85.57,85.62,85.56,85.57,35061.0,76.9724,77.0173,76.9634,76.9724,35061.0
2018-10-02 13:55:00,85.58,85.59,85.52,85.57,118814.0,76.9814,76.9904,76.9274,76.9724,118814.0
2018-10-02 14:00:00,85.57,85.62,85.53,85.61,31972.0,76.9724,77.0173,76.9364,77.0083,31972.0
2018-10-02 14:05:00,85.61,85.64,85.58,85.62,82426.0,77.0083,77.0353,76.9814,77.0173,82426.0
2018-10-02 14:10:00,85.62,85.64,85.59,85.61,31065.0,77.0173,77.0353,76.9904,77.0083,31065.0
2018-10-02 14:15:00,85.6,85.63,85.56,85.6,18549.0,76.9993,77.0263,76.9634,76.9993,18549.0
2018-10-02 14:20:00,85.61,85.63,85.55,85.56,13544.0,77.0083,77.0263,76.9544,76.9634,13544.0
2018-10-02 14:25:00,85.55,85.57,85.45,85.47,49163.0,76.9544,76.9724,76.8644,76.8824,49163.0
2018-10-02 14:30:00,85.48,85.52,85.42,85.44,9609.0,76.8914,76.9274,76.8374,76.8554,9609.0
2018-10-02 14:35:00,85.45,85.49,85.43,85.47,13799.0,76.8644,76.9004,76.8464,76.8824,13799.0
2018-10-02 14:40:00,85.47,85.5,85.44,85.45,14369.0,76.8824,76.9094,76.8554,76.8644,14369.0
2018-10-02 14:45:00,85.44,85.46,85.36,85.39,11166.0,76.8554,76.8734,76.7835,76.8104,11166.0
2018-10-02 14:50:00,85.37,85.44,85.31,85.31,19341.0,76.7925,76.8554,76.7385,76.7385,19341.0
2018-10-02 14:55:00,85.32,85.33,85.2,85.28,25201.0,76.7475,76.7565,76.6395,76.7115,25201.0
2018-10-02 15:00:00,85.28,85.28,85.05,85.05,17892.0,76.7115,76.7115,76.5046,76.5046,17892.0
2018-10-02 15:05:00,85.06,85.12,85.03,85.04,11391.0,76.5136,76.5676,76.4866,76.4956,11391.0
2018-10-02 15:10:00,85.08,85.14,85.02,85.1,19258.0,76.5316,76.5856,76.4776,76.5496,19258.0
2018-10-02 15:15:00,85.1,85.19,85.1,85.13,10589.0,76.5496,76.6305,76.5496,76.5766,10589.0
2018-10-02 15:20:00,85.13,85.16,85.04,85.16,41355.0,76.5766,76.6036,76.4956,76.6036,41355.0
2018-10-02 15:25:00,85.16,85.26,85.15,85.23,21790.0,76.6036,76.6935,76.5946,76.6665,21790.0
2018-10-02 15:30:00,85.24,85.34,85.22,85.3,26856.0,76.6755,76.7655,76.6575,76.7295,26856.0
2018-10-02 15:35:00,85.3,85.32,85.2,85.25,33936.0,76.7295,76.7475,76.6395,76.6845,33936.0
2018-10-02 15:40:00,85.25,85.34,85.24,85.28,38836.0,76.6845,76.7655,76.6755,76.7115,38836.0
2018-10-02 15:45:00,85.28,85.29,85.26,85.27,24507.0,76.7115,76.7205,76.6935,76.7025,24507.0
2018-10-02 15:50:00,85.27,85.28,85.03,85.08,61099.0,76.7025,76.7115,76.4866,76.5316,61099.0
2018-10-02 15:55:00,85.08,85.19,85.06,85.08,92501.0,76.5316,76.6305,76.5136,76.5316,92501.0
2018-10-03 09:30:00,85.62,85.95,85.28,85.31,89806.0,77.0173,77.3142,76.7115,76.7385,89806.0
2018-10-03 09:35:00,85.3,85.52,85.13,85.18,81418.0,76.7295,76.9274,76.5766,76.6215,81418.0
2018-10-03 09:40:00,85.13,85.32,84.85,84.9,70056.0,76.5766,76.7475,76.3247,76.3697,70056.0
2018-10-03 09:45:00,84.9,85.14,84.79,85.02,76357.0,76.3697,76.5856,76.2707,76.4776,76357.0
2018-10-03 09:50:00,85.0,85.05,84.88,84.9,141701.0,76.4596,76.5046,76.3517,76.3697,141701.0
2018-10-03 09:55:00,84.9,84.96,84.47,84.5,76023.0,76.3697,76.4237,75.9829,76.0099,76023.0
2018-10-03 10:00:00,84.49,84.72,84.49,84.61,38817.0,76.0009,76.2078,76.0009,76.1088,38817.0
2018-10-03 10:05:00,84.61,84.92,84.61,84.72,32796.0,76.1088,76.3877,76.1088,76.2078,32796.0
2018-10-03 10:10:00,84.76,84.81,84.68,84.8,60741.0,76.2437,76.2887,76.1718,76.2797,60741.0
2018-10-03 10:15:00,84.8,84.8,84.62,84.74,36448.0,76.2797,76.2797,76.1178,76.2258,36448.0
2018-10-03 10:20:00,84.73,84.86,84.66,84.86,85107.0,76.2168,76.3337,76.1538,76.3337,85107.0
2018-10-03 10:25:00,84.83,84.87,84.65,84.71,58820.0,76.3067,76.3427,76.1448,76.1988,58820.0
2018-10-03 10:30:00,84.72,84.83,84.72,84.76,82701.0,76.2078,76.3067,76.2078,76.2437,82701.0
2018-10-03 10:35:00,84.75,84.81,84.71,84.78,58796.0,76.2348,76.2887,76.1988,76.2617,58796.0
2018-10-03 10:40:00,84.79,84.79,84.7,84.75,58292.0,76.2707,76.2707,76.1898,76.2348,58292.0
2018-10-03 10:45:00,84.77,84.77,84.65,84.73,115498.0,76.2527,76.2527,76.1448,76.2168,115498.0
2018-10-03 10:50:00,84.73,84.77,84.68,84.7,26454.0,76.2168,76.2527,76.1718,76.1898,26454.0
2018-10-03 10:55:00,84.7,84.78,84.7,84.76,10820.0,76.1898,76.2617,76.1898,76.2437,10820.0
2018-10-03 11:00:00,84.76,84.79,84.69,84.78,41669.0,76.2437,76.2707,76.1808,76.2617,41669.0
2018-10-03 11:05:00,84.78,84.82,84.76,84.79,45512.0,76.2617,76.2977,76.2437,76.2707,45512.0
2018-10-03 11:10:00,84.79,84.86,84.77,84.86,19687.0,76.2707,76.3337,76.2527,76.3337,19687.0
2018-10-03 11:15:00,84.87,85.14,84.87,85.08,34645.0,76.3427,76.5856,76.3427,76.5316,34645.0
2018-10-03 11:20:00,85.08,85.1,85.01,85.01,17534.0,76.5316,76.5496,76.4686,76.4686,17534.0
2018-10-03 11:25:00,85.0,85.06,84.99,85.0,62719.0,76.4596,76.5136,76.4506,76.4596,62719.0
2018-10-03 11:30:00,85.03,85.05,84.99,85.0,87899.0,76.4866,76.5046,76.4506,76.4596,87899.0
2018-10-03 11:35:00,85.01,85.02,84.79,84.97,69085.0,76.4686,76.4776,76.2707,76.4326,69085.0
2018-10-03 11:40:00,84.99,85.01,84.81,84.81,44374.0,76.4506,76.4686,76.2887,76.2887,44374.0
2018-10-03 11:45:00,84.81,84.85,84.72,84.85,10835.0,76.2887,76.3247,76.2078,76.3247,10835.0
2018-10-03 11:50:00,84.86,84.89,84.78,84.81,16121.0,76.3337,76.3607,76.2617,76.2887,16121.0
2018-10-03 11:55:00,84.79,85.0,84.73,84.98,12752.0,76.2707,76.4596,76.2168,76.4416,12752.0
2018-10-03 12:00:00,84.98,85.03,84.98,85.01,33582.0,76.4416,76.4866,76.4416,76.4686,33582.0
2018-10-03 12:05:00,85.0,85.03,84.96,85.01,71707.0,76.4596,76.4866,76.4237,76.4686,71707.0
2018-10-03 12:10:00,85.01,85.09,84.99,85.07,73224.0,76.4686,76.5406,76.4506,76.5226,73224.0
2018-10-03 12:15:00,85.07,85.58,85.05,85.43,118720.0,76.5226,76.9814,76.5046,76.8464,118720.0
2018-10-03 12:20:00,85.44,85.46,85.27,85.31,30201.0,76.8554,76.8734,76.7025,76.7385,30201.0
2018-10-03 12:25:00,85.32,85.32,85.21,85.31,7551.0,76.7475,76.7475,76.6485,76.7385,7551.0
2018-10-03 12:30:00,85.3,85.3,85.15,85.26,19617.0,76.7295,76.7295,76.5946,76.6935,19617.0
2018-10-03 12:35:00,85.26,85.26,85.19,85.2,221529.0,76.6935,76.6935,76.6305,76.6395,221529.0
2018-10-03 12:40:00,85.2,85.32,85.2,85.31,119268.0,76.6395,76.7475,76.6395,76.7385,119268.0
2018-10-03 12:45:00,85.35,85.35,85.25,85.28,33640.0,76.7745,76.7745,76.6845,76.7115,33640.0
2018-10-03 12:50:00,85.27,85.31,85.17,85.25,108239.0,76.7025,76.7385,76.6126,76.6845,108239.0
2018-10-03 12:55:00,85.28,85.34,85.21,85.32,20554.0,76.7115,76.7655,76.6485,76.7475,20554.0
2018-10-03 13:00:00,85.33,85.57,85.3,85.57,35597.0,76.7565,76.9724,76.7295,76.9724,35597.0
2018-10-03 13:05:00,85.57,85.74,85.57,85.73,22566.0,76.9724,77.1253,76.9724,77.1163,22566.0
2018-10-03 13:10:00,85.73,85.82,85.67,85.78,27964.0,77.1163,77.1972,77.0623,77.1613,27964.0
2018-10-03 13:15:00,85.79,85.79,85.69,85.77,4855.0,77.1703,77.1703,77.0803,77.1523,4855.0
2018-10-03 13:20:00,85.76,85.79,85.73,85.76,11370.0,77.1433,77.1703,77.1163,77.1433,11370.0
2018-10-03 13:25:00,85.75,85.85,85.69,85.84,24025.0,77.1343,77.2242,77.0803,77.2152,24025.0
2018-10-03 13:30:00,85.84,85.89,85.81,85.86,14879.0,77.2152,77.2602,77.1882,77.2332,14879.0
2018-10-03 13:35:00,85.86,85.91,85.82,85.89,10251.0,77.2332,77.2782,77.1972,77.2602,10251.0
2018-10-03 13:40:00,85.87,85.87,85.81,85.84,13835.0,77.2422,77.2422,77.1882,77.2152,13835.0
2018-10-03 13:45:00,85.84,85.89,85.84,85.88,11089.0,77.2152,77.2602,77.2152,77.2512,11089.0
2018-10-03 13:50:00,85.88,86.02,85.88,86.0,18633.0,77.2512,77.3771,77.2512,77.3592,18633.0
2018-10-03 13:55:00,86.01,86.12,85.98,86.11,20690.0,77.3682,77.4671,77.3412,77.4581,20690.0
2018-10-03 14:00:00,86.11,86.28,86.1,86.22,23600.0,77.4581,77.611,77.4491,77.5571,23600.0
2018-10-03 14:05:00,86.22,86.27,86.2,86.27,19221.0,77.5571,77.602,77.5391,77.602,19221.0
2018-10-03 14:10:00,86.26,86.37,86.24,86.36,15576.0,77.593,77.692,77.575,77.683,15576.0
2018-10-03 14:15:00,86.35,86.36,86.22,86.25,14993.0,77.674,77.683,77.5571,77.584,14993.0
2018-10-03 14:20:00,86.27,86.27,86.2,86.22,20611.0,77.602,77.602,77.5391,77.5571,20611.0
2018-10-03 14:25:00,86.22,86.27,86.2,86.27,24625.0,77.5571,77.602,77.5391,77.602,24625.0
2018-10-03 14:30:00,86.26,86.26,86.06,86.13,45830.0,77.593,77.593,77.4131,77.4761,45830.0
2018-10-03 14:35:00,86.14,86.14,86.02,86.12,34828.0,77.4851,77.4851,77.3771,77.4671,34828.0
2018-10-03 14:40:00,86.12,86.15,86.06,86.07,30753.0,77.4671,77.4941,77.4131,77.4221,30753.0
2018-10-03 14:45:00,86.06,86.07,85.97,86.03,21297.0,77.4131,77.4221,77.3322,77.3861,21297.0
2018-10-03 14:50:00,86.02,86.04,85.9,85.97,16824.0,77.3771,77.3951,77.2692,77.3322,16824.0
2018-10-03 14:55:00,85.97,86.09,85.94,86.02,79993.0,77.3322,77.4401,77.3052,77.3771,79993.0
2018-10-03 15:00:00,86.01,86.06,85.98,86.0,13596.0,77.3682,77.4131,77.3412,77.3592,13596.0
2018-10-03 15:05:00,86.01,86.03,85.98,86.02,12063.0,77.3682,77.3861,77.3412,77.3771,12063.0
2018-10-03 15:10:00,86.02,86.08,85.96,86.0,46322.0,77.3771,77.4311,77.3232,77.3592,46322.0
2018-10-03 15:15:00,85.98,86.03,85.97,86.02,23688.0,77.3412,77.3861,77.3322,77.3771,23688.0
2018-10-03 15:20:00,86.03,86.03,85.94,86.0,52838.0,77.3861,77.3861,77.3052,77.3592,52838.0
2018-10-03 15:25:00,86.0,86.03,85.76,85.8,27598.0,77.3592,77.3861,77.1433,77.1793,27598.0
2018-10-03 15:30:00,85.79,85.83,85.7,85.75,16357.0,77.1703,77.2062,77.0893,77.1343,16357.0
2018-10-03 15:35:00,85.73,85.89,85.71,85.88,26067.0,77.1163,77.2602,77.0983,77.2512,26067.0
2018-10-03 15:40:00,85.87,85.87,85.74,85.75,22168.0,77.2422,77.2422,77.1253,77.1343,22168.0
2018-10-03 15:45:00,85.76,85.82,85.76,85.81,40982.0,77.1433,77.1972,77.1433,77.1882,40982.0
2018-10-03 15:50:00,85.82,86.22,85.81,86.14,150187.0,77.1972,77.5571,77.1882,77.4851,150187.0
2018-10-03 15:55:00,86.14,86.25,86.03,86.12,192146.0,77.4851,77.584,77.3861,77.4671,192146.0
2018-10-04 09:30:00,85.25,85.67,84.82,84.94,194659.0,76.6845,77.0623,76.2977,76.4057,194659.0
2018-10-04 09:35:00,84.91,85.04,84.72,85.0,85178.0,76.3787,76.4956,76.2078,76.4596,85178.0
2018-10-04 09:40:00,84.99,85.06,84.81,84.9,42644.0,76.4506,76.5136,76.2887,76.3697,42644.0
2018-10-04 09:45:00,84.94,85.15,84.82,85.09,68445.0,76.4057,76.5946,76.2977,76.5406,68445.0
2018-10-04 09:50:00,85.08,85.45,85.01,85.41,59388.0,76.5316,76.8644,76.4686,76.8284,59388.0
2018-10-04 09:55:00,85.41,85.44,85.19,85.25,46539.0,76.8284,76.8554,76.6305,76.6845,46539.0
2018-10-04 10:00:00,85.24,85.25,84.97,85.15,86326.0,76.6755,76.6845,76.4326,76.5946,86326.0
2018-10-04 10:05:00,85.15,85.15,84.98,85.0,189379.0,76.5946,76.5946,76.4416,76.4596,189379.0
2018-10-04 10:10:00,85.0,85.12,84.97,85.02,34091.0,76.4596,76.5676,76.4326,76.4776,34091.0
2018-10-04 10:15:00,85.01,85.03,84.98,85.0,57044.0,76.4686,76.4866,76.4416,76.4596,57044.0
2018-10-04 10:20:00,85.0,85.08,84.98,85.03,36477.0,76.4596,76.5316,76.4416,76.4866,36477.0
2018-10-04 10:25:00,85.03,85.03,84.93,84.98,40981.0,76.4866,76.4866,76.3967,76.4416,40981.0
2018-10-04 10:30:00,84.98,85.01,84.46,84.64,68803.0,76.4416,76.4686,75.9739,76.1358,68803.0
2018-10-04 10:35:00,84.64,84.64,84.27,84.27,174749.0,76.1358,76.1358,75.803,75.803,174749.0
2018-10-04 10:40:00,84.29,84.41,84.1,84.2,87852.0,75.821,75.9289,75.6501,75.74,87852.0
2018-10-04 10:45:00,84.2,84.28,84.12,84.14,73106.0,75.74,75.812,75.6681,75.686,73106.0
2018-10-04 10:50:00,84.16,84.26,83.53,83.54,145271.0,75.704,75.794,75.1373,75.1463,145271.0
2018-10-04 10:55:00,83.59,83.72,83.48,83.58,146199.0,75.1913,75.3082,75.0924,75.1823,146199.0
2018-10-04 11:00:00,83.59,83.8,83.57,83.72,138192.0,75.1913,75.3802,75.1733,75.3082,138192.0
2018-10-04 11:05:00,83.73,83.85,83.6,83.62,69302.0,75.3172,75.4252,75.2003,75.2183,69302.0
2018-10-04 11:10:00,83.6,83.64,83.19,83.21,117156.0,75.2003,75.2363,74.8315,74.8495,117156.0
2018-10-04 11:15:00,83.23,83.49,83.16,83.29,91246.0,74.8675,75.1014,74.8045,74.9214,91246.0
2018-10-04 11:20:00,83.29,83.37,83.07,83.18,44467.0,74.9214,74.9934,74.7236,74.8225,44467.0
2018-10-04 11:25:00,83.16,83.18,83.06,83.07,193872.0,74.8045,74.8225,74.7146,74.7236,193872.0
2018-10-04 11:30:00,83.08,83.15,83.01,83.03,157808.0,74.7325,74.7955,74.6696,74.6876,157808.0
2018-10-04 11:35:00,83.03,83.04,82.7,82.73,100400.0,74.6876,74.6966,74.3907,74.4177,100400.0
2018-10-04 11:40:00,82.73,82.77,82.28,82.32,240844.0,74.4177,74.4537,74.0129,74.0489,240844.0
2018-10-04 11:45:00,82.31,82.89,82.18,82.72,119232.0,74.0399,74.5616,73.923,74.4087,119232.0
2018-10-04 11:50:00,82.75,82.76,82.54,82.66,58194.0,74.4357,74.4447,74.2468,74.3547,58194.0
2018-10-04 11:55:00,82.66,82.68,82.44,82.63,69806.0,74.3547,74.3727,74.1568,74.3278,69806.0
2018-10-04 12:00:00,82.64,82.73,82.56,82.6,40265.0,74.3368,74.4177,74.2648,74.3008,40265.0
2018-10-04 12:05:00,82.59,82.9,82.56,82.74,30221.0,74.2918,74.5706,74.2648,74.4267,30221.0
2018-10-04 12:10:00,82.74,82.74,82.57,82.59,28810.0,74.4267,74.4267,74.2738,74.2918,28810.0
2018-10-04 12:15:00,82.6,82.6,82.31,82.45,56063.0,74.3008,74.3008,74.0399,74.1658,56063.0
2018-10-04 12:20:00,82.43,82.59,82.43,82.59,84304.0,74.1479,74.2918,74.1479,74.2918,84304.0
2018-10-04 12:25:00,82.61,82.79,82.55,82.76,29646.0,74.3098,74.4717,74.2558,74.4447,29646.0
2018-10-04 12:30:00,82.79,82.88,82.74,82.85,42638.0,74.4717,74.5526,74.4267,74.5257,42638.0
2018-10-04 12:35:00,82.83,83.1,82.83,82.96,43561.0,74.5077,74.7505,74.5077,74.6246,43561.0
2018-10-04 12:40:00,82.95,83.11,82.9,82.94,35456.0,74.6156,74.7595,74.5706,74.6066,35456.0
2018-10-04 12:45:00,82.94,83.04,82.93,82.99,50229.0,74.6066,74.6966,74.5976,74.6516,50229.0
2018-10-04 12:50:00,82.99,83.08,82.98,83.01,13092.0,74.6516,74.7325,74.6426,74.6696,13092.0
2018-10-04 12:55:00,82.98,83.11,82.97,83.1,40283.0,74.6426,74.7595,74.6336,74.7505,40283.0
2018-10-04 13:00:00,83.11,83.27,83.1,83.23,43350.0,74.7595,74.9035,74.7505,74.8675,43350.0
2018-10-04 13:05:00,83.23,83.33,83.1,83.15,46559.0,74.8675,74.9574,74.7505,74.7955,46559.0
2018-10-04 13:10:00,83.14,83.16,82.99,83.02,22510.0,74.7865,74.8045,74.6516,74.6786,22510.0
2018-10-04 13:15:00,83.03,83.07,82.99,82.99,12806.0,74.6876,74.7236,74.6516,74.6516,12806.0
2018-10-04 13:20:00,83.0,83.05,82.98,83.03,16718.0,74.6606,74.7056,74.6426,74.6876,16718.0
2018-10-04 13:25:00,83.03,83.17,82.98,83.15,37455.0,74.6876,74.8135,74.6426,74.7955,37455.0
2018-10-04 13:30:00,83.14,83.22,83.06,83.14,72939.0,74.7865,74.8585,74.7146,74.7865,72939.0
2018-10-04 13:35:00,83.11,83.11,82.83,82.89,55682.0,74.7595,74.7595,74.5077,74.5616,55682.0
2018-10-04 13:40:00,82.9,83.02,82.9,82.95,37884.0,74.5706,74.6786,74.5706,74.6156,37884.0
2018-10-04 13:45:00,82.95,83.02,82.9,82.95,54508.0,74.6156,74.6786,74.5706,74.6156,54508.0
2018-10-04 13:50:00,82.95,83.03,82.87,82.97,63420.0,74.6156,74.6876,74.5436,74.6336,63420.0
2018-10-04 13:55:00,82.97,83.0,82.87,82.95,25527.0,74.6336,74.6606,74.5436,74.6156,25527.0
2018-10-04 14:00:00,82.96,83.01,82.89,82.99,67360.0,74.6246,74.6696,74.5616,74.6516,67360.0
2018-10-04 14:05:00,82.93,82.95,82.69,82.76,122936.0,74.5976,74.6156,74.3817,74.4447,122936.0
2018-10-04 14:10:00,82.79,82.79,82.51,82.64,66750.0,74.4717,74.4717,74.2198,74.3368,66750.0
2018-10-04 14:15:00,82.61,82.62,82.54,82.58,31344.0,74.3098,74.3188,74.2468,74.2828,31344.0
2018-10-04 14:20:00,82.58,82.74,82.52,82.67,53060.0,74.2828,74.4267,74.2288,74.3637,53060.0
2018-10-04 14:25:00,82.66,82.85,82.65,82.84,24222.0,74.3547,74.5257,74.3457,74.5167,24222.0
2018-10-04 14:30:00,82.84,82.85,82.7,82.76,66290.0,74.5167,74.5257,74.3907,74.4447,66290.0
2018-10-04 14:35:00,82.77,82.94,82.75,82.94,98046.0,74.4537,74.6066,74.4357,74.6066,98046.0
2018-10-04 14:40:00,82.92,82.93,82.79,82.81,33949.0,74.5886,74.5976,74.4717,74.4897,33949.0
2018-10-04 14:45:00,82.81,82.91,82.77,82.79,30906.0,74.4897,74.5796,74.4537,74.4717,30906.0
2018-10-04 14:50:00,82.8,82.91,82.77,82.79,17364.0,74.4807,74.5796,74.4537,74.4717,17364.0
2018-10-04 14:55:00,82.79,82.81,82.76,82.78,21440.0,74.4717,74.4897,74.4447,74.4627,21440.0
2018-10-04 15:00:00,82.78,82.85,82.74,82.84,34696.0,74.4627,74.5257,74.4267,74.5167,34696.0
2018-10-04 15:05:00,82.86,82.91,82.79,82.81,27001.0,74.5346,74.5796,74.4717,74.4897,27001.0
2018-10-04 15:10:00,82.81,82.88,82.78,82.85,30087.0,74.4897,74.5526,74.4627,74.5257,30087.0
2018-10-04 15:15:00,82.85,82.89,82.78,82.88,31282.0,74.5257,74.5616,74.4627,74.5526,31282.0
2018-10-04 15:20:00,82.89,82.9,82.79,82.81,39894.0,74.5616,74.5706,74.4717,74.4897,39894.0
2018-10-04 15:25:00,82.82,82.91,82.72,82.73,39830.0,74.4987,74.5796,74.4087,74.4177,39830.0
2018-10-04 15:30:00,82.73,82.74,82.53,82.53,45739.0,74.4177,74.4267,74.2378,74.2378,45739.0
2018-10-04 15:35:00,82.53,82.54,82.46,82.48,179071.0,74.2378,74.2468,74.1748,74.1928,179071.0
2018-10-04 15:40:00,82.48,82.58,82.34,82.5,91020.0,74.1928,74.2828,74.0669,74.2108,91020.0
2018-10-04 15:45:00,82.51,82.69,82.5,82.52,93113.0,74.2198,74.3817,74.2108,74.2288,93113.0
2018-10-04 15:50:00,82.52,82.81,82.48,82.75,126657.0,74.2288,74.4897,74.1928,74.4357,126657.0
2018-10-04 15:55:00,82.76,83.03,82.73,82.96,454332.0,74.4447,74.6876,74.4177,74.6246,454332.0
2018-10-05 09:30:00,83.0,83.33,82.94,83.18,109971.0,74.6606,74.9574,74.6066,74.8225,109971.0
2018-10-05 09:35:00,83.17,83.18,82.9,83.09,42128.0,74.8135,74.8225,74.5706,74.7415,42128.0
2018-10-05 09:40:00,83.08,83.18,83.02,83.06,49075.0,74.7325,74.8225,74.6786,74.7146,49075.0
2018-10-05 09:45:00,83.06,83.14,82.88,82.89,36893.0,74.7146,74.7865,74.5526,74.5616,36893.0
2018-10-05 09:50:00,82.88,82.89,82.75,82.77,43310.0,74.5526,74.5616,74.4357,74.4537,43310.0
2018-10-05 09:55:00,82.77,82.94,82.74,82.9,78220.0,74.4537,74.6066,74.4267,74.5706,78220.0
2018-10-05 10:00:00,82.9,83.09,82.82,82.85,67022.0,74.5706,74.7415,74.4987,74.5257,67022.0
2018-10-05 10:05:00,82.84,82.98,82.78,82.81,47779.0,74.5167,74.6426,74.4627,74.4897,47779.0
2018-10-05 10:10:00,82.8,82.85,82.64,82.68,96764.0,74.4807,74.5257,74.3368,74.3727,96764.0
2018-10-05 10:15:00,82.68,82.87,82.65,82.67,92529.0,74.3727,74.5436,74.3457,74.3637,92529.0
2018-10-05 10:20:00,82.67,82.74,82.54,82.74,32285.0,74.3637,74.4267,74.2468,74.4267,32285.0
2018-10-05 10:25:00,82.73,82.77,82.61,82.71,48951.0,74.4177,74.4537,74.3098,74.3997,48951.0
2018-10-05 10:30:00,82.71,82.79,82.57,82.59,91706.0,74.3997,74.4717,74.2738,74.2918,91706.0
2018-10-05 10:35:00,82.59,82.64,82.53,82.55,47988.0,74.2918,74.3368,74.2378,74.2558,47988.0
2018-10-05 10:40:00,82.53,82.57,82.16,82.21,87520.0,74.2378,74.2738,73.905,73.95,87520.0
2018-10-05 10:45:00,82.21,82.21,81.54,81.61,131412.0,73.95,73.95,73.3473,73.4102,131412.0
2018-10-05 10:50:00,81.6,81.89,81.55,81.64,99677.0,73.4012,73.6621,73.3563,73.4372,99677.0
2018-10-05 10:55:00,81.64,81.82,81.62,81.82,48205.0,73.4372,73.5991,73.4192,73.5991,48205.0
2018-10-05 11:00:00,81.81,82.01,81.7,81.78,136462.0,73.5901,73.7701,73.4912,73.5632,136462.0
2018-10-05 11:05:00,81.78,82.0,81.69,81.92,141941.0,73.5632,73.7611,73.4822,73.6891,141941.0
2018-10-05 11:10:00,81.9,82.0,81.87,82.0,83011.0,73.6711,73.7611,73.6441,73.7611,83011.0
2018-10-05 11:15:00,81.99,82.0,81.76,81.76,98913.0,73.7521,73.7611,73.5452,73.5452,98913.0
2018-10-05 11:20:00,81.74,81.79,81.63,81.74,33141.0,73.5272,73.5722,73.4282,73.5272,33141.0
2018-10-05 11:25:00,81.76,81.83,81.65,81.68,46693.0,73.5452,73.6081,73.4462,73.4732,46693.0
2018-10-05 11:30:00,81.68,81.69,81.38,81.47,94727.0,73.4732,73.4822,73.2034,73.2843,94727.0
2018-10-05 11:35:00,81.48,81.68,81.42,81.6,57066.0,73.2933,73.4732,73.2393,73.4012,57066.0
2018-10-05 11:40:00,81.61,81.62,81.48,81.48,90019.0,73.4102,73.4192,73.2933,73.2933,90019.0
2018-10-05 11:45:00,81.48,81.49,81.01,81.25,160119.0,73.2933,73.3023,72.8705,73.0864,160119.0
2018-10-05 11:50:00,81.25,81.41,81.18,81.37,87641.0,73.0864,73.2303,73.0234,73.1944,87641.0
2018-10-05 11:55:00,81.36,81.44,81.04,81.08,70462.0,73.1854,73.2573,72.8975,72.9335,70462.0
2018-10-05 12:00:00,81.12,81.17,80.92,80.99,95642.0,72.9695,73.0145,72.7896,72.8525,95642.0
2018-10-05 12:05:00,80.99,81.08,80.97,80.97,68696.0,72.8525,72.9335,72.8345,72.8345,68696.0
2018-10-05 12:10:00,80.96,80.97,80.79,80.86,88268.0,72.8256,72.8345,72.6726,72.7356,88268.0
2018-10-05 12:15:00,80.85,80.97,80.71,80.85,89670.0,72.7266,72.8345,72.6007,72.7266,89670.0
2018-10-05 12:20:00,80.85,81.0,80.84,80.98,23409.0,72.7266,72.8615,72.7176,72.8435,23409.0
2018-10-05 12:25:00,80.97,81.15,80.91,81.14,34365.0,72.8345,72.9965,72.7806,72.9875,34365.0
2018-10-05 12:30:00,81.14,81.18,80.98,81.0,75819.0,72.9875,73.0234,72.8435,72.8615,75819.0
2018-10-05 12:35:00,81.01,81.13,80.99,81.03,83600.0,72.8705,72.9785,72.8525,72.8885,83600.0
2018-10-05 12:40:00,81.01,81.29,80.95,81.2,66965.0,72.8705,73.1224,72.8166,73.0414,66965.0
2018-10-05 12:45:00,81.17,81.49,81.17,81.49,43213.0,73.0145,73.3023,73.0145,73.3023,43213.0
2018-10-05 12:50:00,81.49,81.53,81.39,81.45,45273.0,73.3023,73.3383,73.2123,73.2663,45273.0
2018-10-05 12:55:00,81.44,81.71,81.4,81.54,115241.0,73.2573,73.5002,73.2213,73.3473,115241.0
2018-10-05 13:00:00,81.54,81.8,81.49,81.75,89557.0,73.3473,73.5812,73.3023,73.5362,89557.0
2018-10-05 13:05:00,81.75,81.99,81.68,81.96,173158.0,73.5362,73.7521,73.4732,73.7251,173158.0
2018-10-05 13:10:00,81.94,82.11,81.94,82.07,145297.0,73.7071,73.86,73.7071,73.824,145297.0
2018-10-05 13:15:00,82.08,82.59,82.05,82.59,55213.0,73.833,74.2918,73.806,74.2918,55213.0
2018-10-05 13:20:00,82.55,82.63,82.17,82.38,79100.0,74.2558,74.3278,73.914,74.1029,79100.0
2018-10-05 13:25:00,82.42,82.42,82.09,82.23,40093.0,74.1389,74.1389,73.842,73.9679,40093.0
2018-10-05 13:30:00,82.21,82.45,82.21,82.35,46985.0,73.95,74.1658,73.95,74.0759,46985.0
2018-10-05 13:35:00,82.33,82.42,82.3,82.33,24722.0,74.0579,74.1389,74.0309,74.0579,24722.0
2018-10-05 13:40:00,82.34,82.45,82.32,82.41,29766.0,74.0669,74.1658,74.0489,74.1299,29766.0
2018-10-05 13:45:00,82.4,82.43,82.37,82.42,13664.0,74.1209,74.1479,74.0939,74.1389,13664.0
2018-10-05 13:50:00,82.44,82.55,82.38,82.52,37449.0,74.1568,74.2558,74.1029,74.2288,37449.0
2018-10-05 13:55:00,82.5,82.52,82.37,82.42,17190.0,74.2108,74.2288,74.0939,74.1389,17190.0
2018-10-05 14:00:00,82.45,82.47,82.4,82.42,32118.0,74.1658,74.1838,74.1209,74.1389,32118.0
2018-10-05 14:05:00,82.44,82.68,82.43,82.63,60932.0,74.1568,74.3727,74.1479,74.3278,60932.0
2018-10-05 14:10:00,82.62,82.84,82.62,82.77,49604.0,74.3188,74.5167,74.3188,74.4537,49604.0
2018-10-05 14:15:00,82.82,83.12,82.77,83.08,54560.0,74.4987,74.7685,74.4537,74.7325,54560.0
2018-10-05 14:20:00,83.09,83.11,82.92,83.04,41822.0,74.7415,74.7595,74.5886,74.6966,41822.0
2018-10-05 14:25:00,83.03,83.14,83.02,83.08,33648.0,74.6876,74.7865,74.6786,74.7325,33648.0
2018-10-05 14:30:00,83.12,83.13,83.02,83.03,37836.0,74.7685,74.7775,74.6786,74.6876,37836.0
2018-10-05 14:35:00,83.03,83.11,83.0,83.09,38377.0,74.6876,74.7595,74.6606,74.7415,38377.0
2018-10-05 14:40:00,83.1,83.33,83.05,83.25,56522.0,74.7505,74.9574,74.7056,74.8855,56522.0
2018-10-05 14:45:00,83.27,83.28,83.04,83.11,26113.0,74.9035,74.9125,74.6966,74.7595,26113.0
2018-10-05 14:50:00,83.13,83.13,83.01,83.12,16317.0,74.7775,74.7775,74.6696,74.7685,16317.0
2018-10-05 14:55:00,83.12,83.12,82.89,82.92,24577.0,74.7685,74.7685,74.5616,74.5886,24577.0
2018-10-05 15:00:00,82.92,83.01,82.82,82.97,27179.0,74.5886,74.6696,74.4987,74.6336,27179.0
2018-10-05 15:05:00,82.97,83.11,82.84,82.84,43216.0,74.6336,74.7595,74.5167,74.5167,43216.0
2018-10-05 15:10:00,82.86,82.97,82.81,82.97,19398.0,74.5346,74.6336,74.4897,74.6336,19398.0
2018-10-05 15:15:00,82.95,83.02,82.89,82.96,34380.0,74.6156,74.6786,74.5616,74.6246,34380.0
2018-10-05 15:20:00,82.97,83.04,82.91,83.0,20204.0,74.6336,74.6966,74.5796,74.6606,20204.0
2018-10-05 15:25:00,83.0,83.03,82.87,83.01,34848.0,74.6606,74.6876,74.5436,74.6696,34848.0
2018-10-05 15:30:00,83.0,83.01,82.9,82.95,39606.0,74.6606,74.6696,74.5706,74.6156,39606.0
2018-10-05 15:35:00,82.96,83.03,82.87,82.99,68027.0,74.6246,74.6876,74.5436,74.6516,68027.0
2018-10-05 15:40:00,82.99,83.27,82.95,83.24,64108.0,74.6516,74.9035,74.6156,74.8765,64108.0
2018-10-05 15:45:00,83.24,83.46,83.19,83.35,90077.0,74.8765,75.0744,74.8315,74.9754,90077.0
2018-10-05 15:50:00,83.35,83.43,82.99,83.42,138142.0,74.9754,75.0474,74.6516,75.0384,138142.0
2018-10-05 15:55:00,83.41,83.49,83.12,83.22,212779.0,75.0294,75.1014,74.7685,74.8585,212779.0
2018-10-08 09:30:00,82.56,82.96,82.17,82.42,87068.0,74.2648,74.6246,73.914,74.1389,87068.0
2018-10-08 09:35:00,82.4,82.62,81.88,82.04,56463.0,74.1209,74.3188,73.6531,73.797,56463.0
2018-10-08 09:40:00,82.13,82.68,82.0,82.62,28108.0,73.878,74.3727,73.7611,74.3188,28108.0
2018-10-08 09:45:00,82.59,82.86,82.57,82.72,44829.0,74.2918,74.5346,74.2738,74.4087,44829.0
2018-10-08 09:50:00,82.73,82.92,82.72,82.85,41530.0,74.4177,74.5886,74.4087,74.5257,41530.0
2018-10-08 09:55:00,82.85,82.86,82.5,82.51,14634.0,74.5257,74.5346,74.2108,74.2198,14634.0
2018-10-08 10:00:00,82.53,82.72,82.42,82.72,22135.0,74.2378,74.4087,74.1389,74.4087,22135.0
2018-10-08 10:05:00,82.71,82.71,82.39,82.47,13119.0,74.3997,74.3997,74.1119,74.1838,13119.0
2018-10-08 10:10:00,82.5,82.65,82.46,82.49,24482.0,74.2108,74.3457,74.1748,74.2018,24482.0
2018-10-08 10:15:00,82.46,82.46,82.3,82.32,29491.0,74.1748,74.1748,74.0309,74.0489,29491.0
2018-10-08 10:20:00,82.32,82.52,82.3,82.41,17840.0,74.0489,74.2288,74.0309,74.1299,17840.0
2018-10-08 10:25:00,82.42,82.67,82.42,82.5,18379.0,74.1389,74.3637,74.1389,74.2108,18379.0
2018-10-08 10:30:00,82.5,82.54,82.27,82.31,264613.0,74.2108,74.2468,74.0039,74.0399,264613.0
2018-10-08 10:35:00,82.28,82.36,82.0,82.27,26404.0,74.0129,74.0849,73.7611,74.0039,26404.0
2018-10-08 10:40:00,82.24,82.36,82.19,82.21,9720.0,73.9769,74.0849,73.932,73.95,9720.0
2018-10-08 10:45:00,82.22,82.3,82.12,82.3,27664.0,73.959,74.0309,73.869,74.0309,27664.0
2018-10-08 10:50:00,82.29,82.5,82.27,82.47,24757.0,74.0219,74.2108,74.0039,74.1838,24757.0
2018-10-08 10:55:00,82.46,82.5,82.4,82.44,25986.0,74.1748,74.2108,74.1209,74.1568,25986.0
2018-10-08 11:00:00,82.47,82.47,82.36,82.38,7982.0,74.1838,74.1838,74.0849,74.1029,7982.0
2018-10-08 11:05:00,82.36,82.47,82.36,82.46,12405.0,74.0849,74.1838,74.0849,74.1748,12405.0
2018-10-08 11:10:00,82.45,82.5,82.42,82.44,24154.0,74.1658,74.2108,74.1389,74.1568,24154.0
2018-10-08 11:15:00,82.41,82.42,82.21,82.27,13130.0,74.1299,74.1389,73.95,74.0039,13130.0
2018-10-08 11:20:00,82.26,82.29,82.22,82.23,14311.0,73.9949,74.0219,73.959,73.9679,14311.0
2018-10-08 11:25:00,82.23,82.26,82.03,82.08,20461.0,73.9679,73.9949,73.788,73.833,20461.0
2018-10-08 11:30:00,82.08,82.12,81.87,81.9,45351.0,73.833,73.869,73.6441,73.6711,45351.0
2018-10-08 11:35:00,81.91,82.03,81.9,81.92,55601.0,73.6801,73.788,73.6711,73.6891,55601.0
2018-10-08 11:40:00,81.93,82.03,81.88,81.98,91102.0,73.6981,73.788,73.6531,73.7431,91102.0
2018-10-08 11:45:00,81.96,82.2,81.89,82.12,85852.0,73.7251,73.941,73.6621,73.869,85852.0
2018-10-08 11:50:00,82.11,82.33,82.09,82.15,57021.0,73.86,74.0579,73.842,73.896,57021.0
2018-10-08 11:55:00,82.15,82.29,82.12,82.26,71092.0,73.896,74.0219,73.869,73.9949,71092.0
2018-10-08 12:00:00,82.23,82.28,82.04,82.06,26561.0,73.9679,74.0129,73.797,73.815,26561.0
2018-10-08 12:05:00,82.05,82.05,81.92,81.92,17497.0,73.806,73.806,73.6891,73.6891,17497.0
2018-10-08 12:10:00,81.92,81.94,81.78,81.85,13995.0,73.6891,73.7071,73.5632,73.6261,13995.0
2018-10-08 12:15:00,81.88,81.9,81.64,81.68,24177.0,73.6531,73.6711,73.4372,73.4732,24177.0
2018-10-08 12:20:00,81.61,82.02,81.54,82.02,39727.0,73.4102,73.779,73.3473,73.779,39727.0
2018-10-08 12:25:00,82.0,82.07,81.87,82.07,50333.0,73.7611,73.824,73.6441,73.824,50333.0
2018-10-08 12:30:00,82.1,82.1,81.87,81.89,20243.0,73.851,73.851,73.6441,73.6621,20243.0
2018-10-08 12:35:00,81.88,81.96,81.86,81.91,7884.0,73.6531,73.7251,73.6351,73.6801,7884.0
2018-10-08 12:40:00,81.91,81.94,81.86,81.88,9073.0,73.6801,73.7071,73.6351,73.6531,9073.0
2018-10-08 12:45:00,81.85,81.92,81.75,81.84,21236.0,73.6261,73.6891,73.5362,73.6171,21236.0
2018-10-08 12:50:00,81.83,81.89,81.7,81.76,10682.0,73.6081,73.6621,73.4912,73.5452,10682.0
2018-10-08 12:55:00,81.77,81.84,81.65,81.65,12576.0,73.5542,73.6171,73.4462,73.4462,12576.0
2018-10-08 13:00:00,81.67,81.83,81.66,81.83,33115.0,73.4642,73.6081,73.4552,73.6081,33115.0
2018-10-08 13:05:00,81.85,82.02,81.82,81.92,22340.0,73.6261,73.779,73.5991,73.6891,22340.0
2018-10-08 13:10:00,81.92,81.93,81.85,81.93,17696.0,73.6891,73.6981,73.6261,73.6981,17696.0
2018-10-08 13:15:00,81.89,81.99,81.82,81.85,38935.0,73.6621,73.7521,73.5991,73.6261,38935.0
2018-10-08 13:20:00,81.86,81.86,81.71,81.83,12662.0,73.6351,73.6351,73.5002,73.6081,12662.0
2018-10-08 13:25:00,81.81,81.87,81.73,81.73,12609.0,73.5901,73.6441,73.5182,73.5182,12609.0
2018-10-08 13:30:00,81.74,81.81,81.74,81.79,8119.0,73.5272,73.5901,73.5272,73.5722,8119.0
2018-10-08 13:35:00,81.8,81.98,81.78,81.9,53802.0,73.5812,73.7431,73.5632,73.6711,53802.0
2018-10-08 13:40:00,81.9,81.99,81.86,81.92,11888.0,73.6711,73.7521,73.6351,73.6891,11888.0
2018-10-08 13:45:00,81.89,81.93,81.85,81.87,6918.0,73.6621,73.6981,73.6261,73.6441,6918.0
2018-10-08 13:50:00,81.88,81.94,81.87,81.92,14600.0,73.6531,73.7071,73.6441,73.6891,14600.0
2018-10-08 13:55:00,81.9,81.92,81.85,81.88,17975.0,73.6711,73.6891,73.6261,73.6531,17975.0
2018-10-08 14:00:00,81.89,82.08,81.87,82.04,22862.0,73.6621,73.833,73.6441,73.797,22862.0
2018-10-08 14:05:00,82.02,82.14,82.0,82.11,13580.0,73.779,73.887,73.7611,73.86,13580.0
2018-10-08 14:10:00,82.12,82.13,82.03,82.08,13698.0,73.869,73.878,73.788,73.833,13698.0
2018-10-08 14:15:00,82.08,82.11,82.03,82.09,18448.0,73.833,73.86,73.788,73.842,18448.0
2018-10-08 14:20:00,82.1,82.18,82.05,82.09,15649.0,73.851,73.923,73.806,73.842,15649.0
2018-10-08 14:25:00,82.08,82.14,82.06,82.06,12419.0,73.833,73.887,73.815,73.815,12419.0
2018-10-08 14:30:00,82.07,82.16,82.06,82.11,9930.0,73.824,73.905,73.815,73.86,9930.0
2018-10-08 14:35:00,82.12,82.14,82.07,82.14,9442.0,73.869,73.887,73.824,73.887,9442.0
2018-10-08 14:40:00,82.14,82.14,82.09,82.1,9674.0,73.887,73.887,73.842,73.851,9674.0
2018-10-08 14:45:00,82.12,82.27,82.09,82.27,29515.0,73.869,74.0039,73.842,74.0039,29515.0
2018-10-08 14:50:00,82.27,82.39,82.27,82.28,46204.0,74.0039,74.1119,74.0039,74.0129,46204.0
2018-10-08 14:55:00,82.28,82.33,82.26,82.26,19269.0,74.0129,74.0579,73.9949,73.9949,19269.0
2018-10-08 15:00:00,82.25,82.43,82.25,82.37,19000.0,73.9859,74.1479,73.9859,74.0939,19000.0
2018-10-08 15:05:00,82.36,82.52,82.36,82.46,38864.0,74.0849,74.2288,74.0849,74.1748,38864.0
2018-10-08 15:10:00,82.46,82.52,82.42,82.49,51267.0,74.1748,74.2288,74.1389,74.2018,51267.0
2018-10-08 15:15:00,82.48,82.53,82.45,82.46,97768.0,74.1928,74.2378,74.1658,74.1748,97768.0
2018-10-08 15:20:00,82.45,82.53,82.36,82.4,48740.0,74.1658,74.2378,74.0849,74.1209,48740.0
2018-10-08 15:25:00,82.4,82.48,82.37,82.4,30033.0,74.1209,74.1928,74.0939,74.1209,30033.0
2018-10-08 15:30:00,82.41,82.52,82.38,82.41,29376.0,74.1299,74.2288,74.1029,74.1299,29376.0
2018-10-08 15:35:00,82.41,82.42,82.26,82.26,34135.0,74.1299,74.1389,73.9949,73.9949,34135.0
2018-10-08 15:40:00,82.28,82.35,82.2,82.21,44326.0,74.0129,74.0759,73.941,73.95,44326.0
2018-10-08 15:45:00,82.22,82.4,82.21,82.38,75938.0,73.959,74.1209,73.95,74.1029,75938.0
2018-10-08 15:50:00,82.38,82.38,82.23,82.24,62650.0,74.1029,74.1029,73.9679,73.9769,62650.0
2018-10-08 15:55:00,82.24,82.35,82.11,82.12,185950.0,73.9769,74.0759,73.86,73.869,185950.0
2018-10-09 09:30:00,81.81,82.03,81.59,81.97,91257.0,73.5901,73.788,73.3923,73.7341,91257.0
2018-10-09 09:35:00,81.99,81.99,81.75,81.75,22860.0,73.7521,73.7521,73.5362,73.5362,22860.0
2018-10-09 09:40:00,81.8,81.8,81.37,81.6,104507.0,73.5812,73.5812,73.1944,73.4012,104507.0
2018-10-09 09:45:00,81.62,81.76,81.34,81.62,32168.0,73.4192,73.5452,73.1674,73.4192,32168.0
2018-10-09 09:50:00,81.6,81.91,81.57,81.87,35725.0,73.4012,73.6801,73.3743,73.6441,35725.0
2018-10-09 09:55:00,81.89,81.98,81.73,81.78,25001.0,73.6621,73.7431,73.5182,73.5632,25001.0
2018-10-09 10:00:00,81.78,82.25,81.78,82.14,39116.0,73.5632,73.9859,73.5632,73.887,39116.0
2018-10-09 10:05:00,82.18,82.2,82.07,82.11,33411.0,73.923,73.941,73.824,73.86,33411.0
2018-10-09 10:10:00,82.09,82.11,81.75,81.84,79146.0,73.842,73.86,73.5362,73.6171,79146.0
2018-10-09 10:15:00,81.84,81.92,81.79,81.92,15953.0,73.6171,73.6891,73.5722,73.6891,15953.0
2018-10-09 10:20:00,81.95,82.13,81.92,82.05,12500.0,73.7161,73.878,73.6891,73.806,12500.0
2018-10-09 10:25:00,82.05,82.27,81.99,82.15,16778.0,73.806,74.0039,73.7521,73.896,16778.0
2018-10-09 10:30:00,82.15,82.34,82.13,82.3,21138.0,73.896,74.0669,73.878,74.0309,21138.0
2018-10-09 10:35:00,82.3,82.48,82.29,82.47,22572.0,74.0309,74.1928,74.0219,74.1838,22572.0
2018-10-09 10:40:00,82.48,82.5,82.37,82.37,14322.0,74.1928,74.2108,74.0939,74.0939,14322.0
2018-10-09 10:45:00,82.34,82.42,82.32,82.35,10550.0,74.0669,74.1389,74.0489,74.0759,10550.0
2018-10-09 10:50:00,82.36,82.36,82.07,82.08,11600.0,74.0849,74.0849,73.824,73.833,11600.0
2018-10-09 10:55:00,82.09,82.15,82.01,82.08,19207.0,73.842,73.896,73.7701,73.833,19207.0
2018-10-09 11:00:00,82.08,82.1,81.94,82.05,30343.0,73.833,73.851,73.7071,73.806,30343.0
2018-10-09 11:05:00,82.06,82.14,81.98,82.02,104505.0,73.815,73.887,73.7431,73.779,104505.0
2018-10-09 11:10:00,81.98,82.08,81.84,81.96,27626.0,73.7431,73.833,73.6171,73.7251,27626.0
2018-10-09 11:15:00,81.95,82.01,81.87,81.88,18173.0,73.7161,73.7701,73.6441,73.6531,18173.0
2018-10-09 11:20:00,81.87,82.04,81.87,82.02,10955.0,73.6441,73.797,73.6441,73.779,10955.0
2018-10-09 11:25:00,82.02,82.18,81.94,81.94,11065.0,73.779,73.923,73.7071,73.7071,11065.0
2018-10-09 11:30:00,81.95,82.01,81.88,81.94,25573.0,73.7161,73.7701,73.6531,73.7071,25573.0
2018-10-09 11:35:00,82.0,82.18,81.96,82.0,14899.0,73.7611,73.923,73.7251,73.7611,14899.0
2018-10-09 11:40:00,81.98,82.1,81.98,82.1,13758.0,73.7431,73.851,73.7431,73.851,13758.0
2018-10-09 11:45:00,82.09,82.15,82.06,82.06,9810.0,73.842,73.896,73.815,73.815,9810.0
2018-10-09 11:50:00,82.09,82.18,82.08,82.12,11158.0,73.842,73.923,73.833,73.869,11158.0
2018-10-09 11:55:00,82.12,82.15,82.08,82.11,9671.0,73.869,73.896,73.833,73.86,9671.0
2018-10-09 12:00:00,82.09,82.11,81.95,82.02,20948.0,73.842,73.86,73.7161,73.779,20948.0
2018-10-09 12:05:00,82.01,82.14,82.01,82.06,12142.0,73.7701,73.887,73.7701,73.815,12142.0
2018-10-09 12:10:00,82.04,82.07,81.93,81.93,11424.0,73.797,73.824,73.6981,73.6981,11424.0
2018-10-09 12:15:00,81.93,81.93,81.8,81.81,13773.0,73.6981,73.6981,73.5812,73.5901,13773.0
2018-10-09 12:20:00,81.8,81.83,81.72,81.77,17060.0,73.5812,73.6081,73.5092,73.5542,17060.0
2018-10-09 12:25:00,81.75,81.76,81.68,81.74,11565.0,73.5362,73.5452,73.4732,73.5272,11565.0
2018-10-09 12:30:00,81.72,81.74,81.65,81.73,16543.0,73.5092,73.5272,73.4462,73.5182,16543.0
2018-10-09 12:35:00,81.73,81.76,81.69,81.71,36426.0,73.5182,73.5452,73.4822,73.5002,36426.0
2018-10-09 12:40:00,81.71,81.71,81.46,81.5,16348.0,73.5002,73.5002,73.2753,73.3113,16348.0
2018-10-09 12:45:00,81.48,81.49,81.35,81.41,22655.0,73.2933,73.3023,73.1764,73.2303,22655.0
2018-10-09 12:50:00,81.39,81.5,81.37,81.45,18707.0,73.2123,73.3113,73.1944,73.2663,18707.0
2018-10-09 12:55:00,81.46,81.53,81.45,81.48,15452.0,73.2753,73.3383,73.2663,73.2933,15452.0
2018-10-09 13:00:00,81.51,81.52,81.41,81.44,13250.0,73.3203,73.3293,73.2303,73.2573,13250.0
2018-10-09 13:05:00,81.44,81.48,81.4,81.47,11256.0,73.2573,73.2933,73.2213,73.2843,11256.0
2018-10-09 13:10:00,81.47,81.55,81.46,81.48,15679.0,73.2843,73.3563,73.2753,73.2933,15679.0
2018-10-09 13:15:00,81.48,81.48,81.32,81.36,78894.0,73.2933,73.2933,73.1494,73.1854,78894.0
2018-10-09 13:20:00,81.34,81.44,81.31,81.43,10314.0,73.1674,73.2573,73.1404,73.2483,10314.0
2018-10-09 13:25:00,81.41,81.43,81.38,81.41,13013.0,73.2303,73.2483,73.2034,73.2303,13013.0
2018-10-09 13:30:00,81.43,81.43,81.24,81.3,61019.0,73.2483,73.2483,73.0774,73.1314,61019.0
2018-10-09 13:35:00,81.3,81.3,81.18,81.19,10122.0,73.1314,73.1314,73.0234,73.0324,10122.0
2018-10-09 13:40:00,81.19,81.21,81.14,81.15,16089.0,73.0324,73.0504,72.9875,72.9965,16089.0
2018-10-09 13:45:00,81.17,81.23,81.16,81.23,25952.0,73.0145,73.0684,73.0055,73.0684,25952.0
2018-10-09 13:50:00,81.23,81.24,81.17,81.21,17526.0,73.0684,73.0774,73.0145,73.0504,17526.0
2018-10-09 13:55:00,81.21,81.32,81.21,81.26,47110.0,73.0504,73.1494,73.0504,73.0954,47110.0
2018-10-09 14:00:00,81.26,81.29,81.18,81.19,22149.0,73.0954,73.1224,73.0234,73.0324,22149.0
2018-10-09 14:05:00,81.2,81.22,81.09,81.13,42522.0,73.0414,73.0594,72.9425,72.9785,42522.0
2018-10-09 14:10:00,81.12,81.18,81.08,81.18,35559.0,72.9695,73.0234,72.9335,73.0234,35559.0
2018-10-09 14:15:00,81.18,81.36,81.18,81.22,25203.0,73.0234,73.1854,73.0234,73.0594,25203.0
2018-10-09 14:20:00,81.23,81.28,81.21,81.24,18349.0,73.0684,73.1134,73.0504,73.0774,18349.0
2018-10-09 14:25:00,81.26,81.27,81.02,81.03,36016.0,73.0954,73.1044,72.8795,72.8885,36016.0
2018-10-09 14:30:00,81.05,81.18,80.95,80.97,47430.0,72.9065,73.0234,72.8166,72.8345,47430.0
2018-10-09 14:35:00,80.98,81.01,80.91,80.95,37507.0,72.8435,72.8705,72.7806,72.8166,37507.0
2018-10-09 14:40:00,80.95,80.97,80.82,80.94,39947.0,72.8166,72.8345,72.6996,72.8076,39947.0
2018-10-09 14:45:00,80.94,80.94,80.87,80.93,36767.0,72.8076,72.8076,72.7446,72.7986,36767.0
2018-10-09 14:50:00,80.94,81.07,80.93,81.07,64337.0,72.8076,72.9245,72.7986,72.9245,64337.0
2018-10-09 14:55:00,81.07,81.07,80.98,81.0,20887.0,72.9245,72.9245,72.8435,72.8615,20887.0
2018-10-09 15:00:00,80.99,81.07,80.95,81.01,24821.0,72.8525,72.9245,72.8166,72.8705,24821.0
2018-10-09 15:05:00,81.01,81.06,80.99,81.02,18968.0,72.8705,72.9155,72.8525,72.8795,18968.0
2018-10-09 15:10:00,81.02,81.03,80.91,80.97,23706.0,72.8795,72.8885,72.7806,72.8345,23706.0
2018-10-09 15:15:00,80.97,81.02,80.9,80.98,121835.0,72.8345,72.8795,72.7716,72.8435,121835.0
2018-10-09 15:20:00,80.97,80.98,80.76,80.81,92955.0,72.8345,72.8435,72.6456,72.6906,92955.0
2018-10-09 15:25:00,80.81,80.85,80.7,80.8,49638.0,72.6906,72.7266,72.5917,72.6816,49638.0
2018-10-09 15:30:00,80.79,81.0,80.77,80.97,58781.0,72.6726,72.8615,72.6546,72.8345,58781.0
2018-10-09 15:35:00,80.95,81.01,80.89,80.94,58508.0,72.8166,72.8705,72.7626,72.8076,58508.0
2018-10-09 15:40:00,80.93,80.93,80.84,80.9,46906.0,72.7986,72.7986,72.7176,72.7716,46906.0
2018-10-09 15:45:00,80.9,81.05,80.9,81.0,80163.0,72.7716,72.9065,72.7716,72.8615,80163.0
2018-10-09 15:50:00,81.0,81.07,80.98,81.05,100635.0,72.8615,72.9245,72.8435,72.9065,100635.0
2018-10-09 15:55:00,81.04,81.07,80.95,80.97,118443.0,72.8975,72.9245,72.8166,72.8345,118443.0
2018-10-10 09:30:00,80.0,80.0,79.6,79.64,123360.0,71.962,71.962,71.6022,71.6382,123360.0
2018-10-10 09:35:00,79.67,79.68,79.0,79.2,131423.0,71.6652,71.6742,71.0625,71.2424,131423.0
2018-10-10 09:40:00,79.23,79.53,79.17,79.31,87246.0,71.2694,71.5392,71.2154,71.3413,87246.0
2018-10-10 09:45:00,79.3,79.35,78.91,78.92,107511.0,71.3323,71.3773,70.9815,70.9905,107511.0
2018-10-10 09:50:00,78.91,79.06,78.58,78.69,100268.0,70.9815,71.1165,70.6847,70.7836,100268.0
2018-10-10 09:55:00,78.65,78.65,77.78,77.97,257279.0,70.7476,70.7476,69.9651,70.136,257279.0
2018-10-10 10:00:00,77.99,78.33,77.92,78.12,198665.0,70.154,70.4598,70.091,70.2709,198665.0
2018-10-10 10:05:00,78.12,78.28,77.88,77.89,151142.0,70.2709,70.4148,70.055,70.064,151142.0
2018-10-10 10:10:00,77.86,78.08,77.82,77.94,121348.0,70.037,70.2349,70.001,70.109,121348.0
2018-10-10 10:15:00,77.92,78.04,77.7,78.04,69233.0,70.091,70.1989,69.8931,70.1989,69233.0
2018-10-10 10:20:00,78.0,78.12,77.92,77.99,113178.0,70.163,70.2709,70.091,70.154,113178.0
2018-10-10 10:25:00,77.99,78.15,77.95,78.14,90914.0,70.154,70.2979,70.118,70.2889,90914.0
2018-10-10 10:30:00,78.13,78.38,78.11,78.25,66786.0,70.2799,70.5048,70.2619,70.3878,66786.0
2018-10-10 10:35:00,78.25,78.57,78.16,78.47,73241.0,70.3878,70.6757,70.3069,70.5857,73241.0
2018-10-10 10:40:00,78.49,78.58,78.32,78.5,73840.0,70.6037,70.6847,70.4508,70.6127,73840.0
2018-10-10 10:45:00,78.5,78.81,78.5,78.8,93228.0,70.6127,70.8916,70.6127,70.8826,93228.0
2018-10-10 10:50:00,78.81,79.02,78.81,78.91,70091.0,70.8916,71.0805,70.8916,70.9815,70091.0
2018-10-10 10:55:00,78.91,79.16,78.9,79.13,65104.0,70.9815,71.2064,70.9725,71.1794,65104.0
2018-10-10 11:00:00,79.14,79.37,78.95,78.95,40354.0,71.1884,71.3953,71.0175,71.0175,40354.0
2018-10-10 11:05:00,78.98,79.14,78.91,78.97,61208.0,71.0445,71.1884,70.9815,71.0355,61208.0
2018-10-10 11:10:00,79.0,79.15,78.92,79.08,70172.0,71.0625,71.1974,70.9905,71.1344,70172.0
2018-10-10 11:15:00,79.08,79.08,78.79,78.88,70990.0,71.1344,71.1344,70.8736,70.9545,70990.0
2018-10-10 11:20:00,78.89,78.96,78.64,78.67,50503.0,70.9635,71.0265,70.7387,70.7656,50503.0
2018-10-10 11:25:00,78.67,78.81,78.59,78.8,49631.0,70.7656,70.8916,70.6937,70.8826,49631.0
2018-10-10 11:30:00,78.79,78.89,78.74,78.77,59263.0,70.8736,70.9635,70.8286,70.8556,59263.0
2018-10-10 11:35:00,78.77,78.84,78.6,78.67,51821.0,70.8556,70.9186,70.7027,70.7656,51821.0
2018-10-10 11:40:00,78.65,79.09,78.65,79.08,43441.0,70.7476,71.1434,70.7476,71.1344,43441.0
2018-10-10 11:45:00,79.05,79.07,78.79,78.88,88569.0,71.1075,71.1254,70.8736,70.9545,88569.0
2018-10-10 11:50:00,78.88,78.89,78.78,78.85,115307.0,70.9545,70.9635,70.8646,70.9276,115307.0
2018-10-10 11:55:00,78.84,79.08,78.83,78.96,50688.0,70.9186,71.1344,70.9096,71.0265,50688.0
2018-10-10 12:00:00,78.95,78.99,78.84,78.9,27916.0,71.0175,71.0535,70.9186,70.9725,27916.0
2018-10-10 12:05:00,78.88,78.89,78.74,78.79,43579.0,70.9545,70.9635,70.8286,70.8736,43579.0
2018-10-10 12:10:00,78.76,78.9,78.76,78.82,33519.0,70.8466,70.9725,70.8466,70.9006,33519.0
2018-10-10 12:15:00,78.84,79.18,78.79,79.13,70794.0,70.9186,71.2244,70.8736,71.1794,70794.0
2018-10-10 12:20:00,79.09,79.11,78.88,78.92,42523.0,71.1434,71.1614,70.9545,70.9905,42523.0
2018-10-10 12:25:00,78.92,79.06,78.91,79.01,61967.0,70.9905,71.1165,70.9815,71.0715,61967.0
2018-10-10 12:30:00,79.02,79.02,78.86,78.96,31855.0,71.0805,71.0805,70.9365,71.0265,31855.0
2018-10-10 12:35:00,78.95,79.02,78.89,78.96,33742.0,71.0175,71.0805,70.9635,71.0265,33742.0
2018-10-10 12:40:00,78.96,79.16,78.9,79.06,48829.0,71.0265,71.2064,70.9725,71.1165,48829.0
2018-10-10 12:45:00,79.06,79.17,78.97,79.0,24856.0,71.1165,71.2154,71.0355,71.0625,24856.0
2018-10-10 12:50:00,79.0,79.22,78.98,79.2,38307.0,71.0625,71.2604,71.0445,71.2424,38307.0
2018-10-10 12:55:00,79.19,79.26,79.15,79.2,31819.0,71.2334,71.2964,71.1974,71.2424,31819.0
2018-10-10 13:00:00,79.2,79.23,79.13,79.21,46731.0,71.2424,71.2694,71.1794,71.2514,46731.0
2018-10-10 13:05:00,79.19,79.38,79.18,79.36,28343.0,71.2334,71.4043,71.2244,71.3863,28343.0
2018-10-10 13:10:00,79.36,79.6,79.31,79.59,32506.0,71.3863,71.6022,71.3413,71.5932,32506.0
2018-10-10 13:15:00,79.59,79.61,79.48,79.6,23121.0,71.5932,71.6112,71.4943,71.6022,23121.0
2018-10-10 13:20:00,79.61,79.7,79.55,79.63,23253.0,71.6112,71.6922,71.5572,71.6292,23253.0
2018-10-10 13:25:00,79.63,79.67,79.52,79.61,34920.0,71.6292,71.6652,71.5302,71.6112,34920.0
2018-10-10 13:30:00,79.61,79.66,79.45,79.65,30464.0,71.6112,71.6562,71.4673,71.6472,30464.0
2018-10-10 13:35:00,79.63,79.67,79.4,79.46,29967.0,71.6292,71.6652,71.4223,71.4763,29967.0
2018-10-10 13:40:00,79.47,79.47,79.25,79.31,41056.0,71.4853,71.4853,71.2874,71.3413,41056.0
2018-10-10 13:45:00,79.3,79.53,79.3,79.52,11934.0,71.3323,71.5392,71.3323,71.5302,11934.0
2018-10-10 13:50:00,79.53,79.53,79.44,79.47,20432.0,71.5392,71.5392,71.4583,71.4853,20432.0
2018-10-10 13:55:00,79.47,79.52,79.36,79.45,18659.0,71.4853,71.5302,71.3863,71.4673,18659.0
2018-10-10 14:00:00,79.44,79.58,79.44,79.55,30242.0,71.4583,71.5842,71.4583,71.5572,30242.0
2018-10-10 14:05:00,79.54,79.54,79.2,79.22,31156.0,71.5482,71.5482,71.2424,71.2604,31156.0
2018-10-10 14:10:00,79.21,79.43,79.19,79.32,75015.0,71.2514,71.4493,71.2334,71.3503,75015.0
2018-10-10 14:15:00,79.3,79.53,79.3,79.35,25641.0,71.3323,71.5392,71.3323,71.3773,25641.0
2018-10-10 14:20:00,79.34,79.37,79.15,79.32,26008.0,71.3683,71.3953,71.1974,71.3503,26008.0
2018-10-10 14:25:00,79.32,79.32,79.13,79.21,46722.0,71.3503,71.3503,71.1794,71.2514,46722.0
2018-10-10 14:30:00,79.2,79.36,79.2,79.27,47322.0,71.2424,71.3863,71.2424,71.3054,47322.0
2018-10-10 14:35:00,79.27,79.32,79.02,79.11,35168.0,71.3054,71.3503,71.0805,71.1614,35168.0
2018-10-10 14:40:00,79.1,79.11,78.94,78.94,54117.0,71.1524,71.1614,71.0085,71.0085,54117.0
2018-10-10 14:45:00,78.95,79.13,78.82,78.88,88635.0,71.0175,71.1794,70.9006,70.9545,88635.0
2018-10-10 14:50:00,78.88,78.97,78.75,78.85,53042.0,70.9545,71.0355,70.8376,70.9276,53042.0
2018-10-10 14:55:00,78.84,79.0,78.76,78.96,48144.0,70.9186,71.0625,70.8466,71.0265,48144.0
2018-10-10 15:00:00,78.96,78.99,78.65,78.7,112810.0,71.0265,71.0535,70.7476,70.7926,112810.0
2018-10-10 15:05:00,78.7,78.72,78.56,78.66,36489.0,70.7926,70.8106,70.6667,70.7566,36489.0
2018-10-10 15:10:00,78.67,78.77,78.45,78.53,83583.0,70.7656,70.8556,70.5677,70.6397,83583.0
2018-10-10 15:15:00,78.53,78.66,78.45,78.5,56992.0,70.6397,70.7566,70.5677,70.6127,56992.0
2018-10-10 15:20:00,78.52,78.85,78.5,78.72,34434.0,70.6307,70.9276,70.6127,70.8106,34434.0
2018-10-10 15:25:00,78.72,78.88,78.66,78.87,53357.0,70.8106,70.9545,70.7566,70.9455,53357.0
2018-10-10 15:30:00,78.86,78.9,78.67,78.67,96510.0,70.9365,70.9725,70.7656,70.7656,96510.0
2018-10-10 15:35:00,78.67,78.67,78.35,78.49,109922.0,70.7656,70.7656,70.4778,70.6037,109922.0
2018-10-10 15:40:00,78.49,78.74,78.27,78.74,169568.0,70.6037,70.8286,70.4058,70.8286,169568.0
2018-10-10 15:45:00,78.72,78.77,78.39,78.7,130794.0,70.8106,70.8556,70.5138,70.7926,130794.0
2018-10-10 15:50:00,78.69,78.72,78.49,78.5,115550.0,70.7836,70.8106,70.6037,70.6127,115550.0
2018-10-10 15:55:00,78.5,78.52,78.11,78.18,299826.0,70.6127,70.6307,70.2619,70.3249,299826.0
2018-10-11 09:30:00,78.72,79.16,78.5,78.81,164217.0,70.8106,71.2064,70.6127,70.8916,164217.0
2018-10-11 09:35:00,78.81,78.85,78.28,78.57,81099.0,70.8916,70.9276,70.4148,70.6757,81099.0
2018-10-11 09:40:00,78.59,78.68,78.23,78.51,115437.0,70.6937,70.7746,70.3698,70.6217,115437.0
2018-10-11 09:45:00,78.51,79.09,78.37,79.0,78597.0,70.6217,71.1434,70.4958,71.0625,78597.0
2018-10-11 09:50:00,79.01,79.75,78.97,79.58,139980.0,71.0715,71.7371,71.0355,71.5842,139980.0
2018-10-11 09:55:00,79.61,79.96,79.58,79.93,100015.0,71.6112,71.926,71.5842,71.899,100015.0
2018-10-11 10:00:00,79.91,80.17,79.32,79.44,143035.0,71.8811,72.1149,71.3503,71.4583,143035.0
2018-10-11 10:05:00,79.48,79.55,79.14,79.42,108702.0,71.4943,71.5572,71.1884,71.4403,108702.0
2018-10-11 10:10:00,79.43,79.63,79.31,79.58,92188.0,71.4493,71.6292,71.3413,71.5842,92188.0
2018-10-11 10:15:00,79.56,79.61,79.23,79.45,540996.0,71.5662,71.6112,71.2694,71.4673,540996.0
2018-10-11 10:20:00,79.46,79.63,79.17,79.25,271400.0,71.4763,71.6292,71.2154,71.2874,271400.0
2018-10-11 10:25:00,79.21,79.46,79.17,79.34,76749.0,71.2514,71.4763,71.2154,71.3683,76749.0
2018-10-11 10:30:00,79.38,79.58,79.33,79.56,44329.0,71.4043,71.5842,71.3593,71.5662,44329.0
2018-10-11 10:35:00,79.57,79.78,79.46,79.54,23488.0,71.5752,71.7641,71.4763,71.5482,23488.0
2018-10-11 10:40:00,79.51,79.56,79.34,79.45,42706.0,71.5212,71.5662,71.3683,71.4673,42706.0
2018-10-11 10:45:00,79.44,79.49,79.39,79.43,45081.0,71.4583,71.5033,71.4133,71.4493,45081.0
2018-10-11 10:50:00,79.4,79.68,79.38,79.66,43521.0,71.4223,71.6742,71.4043,71.6562,43521.0
2018-10-11 10:55:00,79.66,79.74,79.25,79.25,132862.0,71.6562,71.7281,71.2874,71.2874,132862.0
2018-10-11 11:00:00,79.26,79.43,79.08,79.08,115985.0,71.2964,71.4493,71.1344,71.1344,115985.0
2018-10-11 11:05:00,79.1,79.1,78.89,79.02,132619.0,71.1524,71.1524,70.9635,71.0805,132619.0
2018-10-11 11:10:00,79.01,79.01,78.3,78.32,136303.0,71.0715,71.0715,70.4328,70.4508,136303.0
2018-10-11 11:15:00,78.32,78.7,78.32,78.52,48337.0,70.4508,70.7926,70.4508,70.6307,48337.0
2018-10-11 11:20:00,78.56,78.73,78.48,78.59,63865.0,70.6667,70.8196,70.5947,70.6937,63865.0
2018-10-11 11:25:00,78.58,78.89,78.45,78.85,43316.0,70.6847,70.9635,70.5677,70.9276,43316.0
2018-10-11 11:30:00,78.84,78.84,78.46,78.65,35328.0,70.9186,70.9186,70.5767,70.7476,35328.0
2018-10-11 11:35:00,78.64,78.69,78.34,78.52,47417.0,70.7387,70.7836,70.4688,70.6307,47417.0
2018-10-11 11:40:00,78.51,78.63,78.45,78.51,58893.0,70.6217,70.7297,70.5677,70.6217,58893.0
2018-10-11 11:45:00,78.46,78.7,78.43,78.66,75939.0,70.5767,70.7926,70.5498,70.7566,75939.0
2018-10-11 11:50:00,78.65,78.76,78.52,78.52,46248.0,70.7476,70.8466,70.6307,70.6307,46248.0
2018-10-11 11:55:00,78.52,78.68,78.46,78.48,42075.0,70.6307,70.7746,70.5767,70.5947,42075.0
2018-10-11 12:00:00,78.47,78.65,78.32,78.4,32484.0,70.5857,70.7476,70.4508,70.5228,32484.0
2018-10-11 12:05:00,78.42,78.51,78.27,78.38,33905.0,70.5408,70.6217,70.4058,70.5048,33905.0
2018-10-11 12:10:00,78.36,78.4,78.22,78.37,23073.0,70.4868,70.5228,70.3609,70.4958,23073.0
2018-10-11 12:15:00,78.41,78.59,78.39,78.49,37716.0,70.5318,70.6937,70.5138,70.6037,37716.0
2018-10-11 12:20:00,78.5,78.62,78.42,78.54,77743.0,70.6127,70.7207,70.5408,70.6487,77743.0
2018-10-11 12:25:00,78.53,78.65,78.45,78.49,63430.0,70.6397,70.7476,70.5677,70.6037,63430.0
2018-10-11 12:30:00,78.47,78.5,78.22,78.3,46590.0,70.5857,70.6127,70.3609,70.4328,46590.0
2018-10-11 12:35:00,78.32,78.39,78.2,78.2,55563.0,70.4508,70.5138,70.3429,70.3429,55563.0
2018-10-11 12:40:00,78.19,78.26,78.09,78.17,63332.0,70.3339,70.3968,70.2439,70.3159,63332.0
2018-10-11 12:45:00,78.17,78.28,78.09,78.15,49836.0,70.3159,70.4148,70.2439,70.2979,49836.0
2018-10-11 12:50:00,78.14,78.19,78.01,78.17,46080.0,70.2889,70.3339,70.172,70.3159,46080.0
2018-10-11 12:55:00,78.15,78.17,78.06,78.11,38832.0,70.2979,70.3159,70.2169,70.2619,38832.0
2018-10-11 13:00:00,78.1,78.1,77.91,77.97,50044.0,70.2529,70.2529,70.082,70.136,50044.0
2018-10-11 13:05:00,77.98,78.03,77.89,77.97,46783.0,70.145,70.1899,70.064,70.136,46783.0
2018-10-11 13:10:00,77.98,78.08,77.92,78.05,77053.0,70.145,70.2349,70.091,70.2079,77053.0
2018-10-11 13:15:00,78.04,78.19,77.87,78.17,115275.0,70.1989,70.3339,70.046,70.3159,115275.0
2018-10-11 13:20:00,78.17,78.21,78.03,78.09,31582.0,70.3159,70.3519,70.1899,70.2439,31582.0
2018-10-11 13:25:00,78.09,78.17,77.93,78.03,29101.0,70.2439,70.3159,70.1,70.1899,29101.0
2018-10-11 13:30:00,78.05,78.06,77.85,77.96,20190.0,70.2079,70.2169,70.028,70.127,20190.0
2018-10-11 13:35:00,77.96,78.04,77.89,78.03,67191.0,70.127,70.1989,70.064,70.1899,67191.0
2018-10-11 13:40:00,78.02,78.04,77.85,77.97,30143.0,70.1809,70.1989,70.028,70.136,30143.0
2018-10-11 13:45:00,77.99,78.04,77.9,77.95,25037.0,70.154,70.1989,70.073,70.118,25037.0
2018-10-11 13:50:00,77.95,78.0,77.93,77.98,23138.0,70.118,70.163,70.1,70.145,23138.0
2018-10-11 13:55:00,77.98,78.05,77.91,78.01,26316.0,70.145,70.2079,70.082,70.172,26316.0
2018-10-11 14:00:00,78.01,78.04,77.77,77.92,34542.0,70.172,70.1989,69.9561,70.091,34542.0
2018-10-11 14:05:00,77.92,77.95,77.77,77.84,33535.0,70.091,70.118,69.9561,70.019,33535.0
2018-10-11 14:10:00,77.85,77.91,77.55,77.6,39995.0,70.028,70.082,69.7582,69.8031,39995.0
2018-10-11 14:15:00,77.6,77.67,77.54,77.63,27557.0,69.8031,69.8661,69.7492,69.8301,27557.0
2018-10-11 14:20:00,77.62,77.72,77.52,77.59,37155.0,69.8211,69.9111,69.7312,69.7942,37155.0
2018-10-11 14:25:00,77.59,77.74,77.55,77.6,42851.0,69.7942,69.9291,69.7582,69.8031,42851.0
2018-10-11 14:30:00,77.58,77.6,77.46,77.5,31750.0,69.7852,69.8031,69.6772,69.7132,31750.0
2018-10-11 14:35:00,77.49,77.5,77.15,77.4,54681.0,69.7042,69.7132,69.3984,69.6232,54681.0
2018-10-11 14:40:00,77.35,77.4,76.72,76.81,47381.0,69.5783,69.6232,69.0116,69.0925,47381.0
2018-10-11 14:45:00,76.76,77.23,76.64,77.2,37302.0,69.0475,69.4703,68.9396,69.4433,37302.0
2018-10-11 14:50:00,77.15,77.45,77.03,77.35,61459.0,69.3984,69.6682,69.2904,69.5783,61459.0
2018-10-11 14:55:00,77.33,77.45,77.05,77.43,41887.0,69.5603,69.6682,69.3084,69.6502,41887.0
2018-10-11 15:00:00,77.39,77.42,77.22,77.4,37063.0,69.6142,69.6412,69.4613,69.6232,37063.0
2018-10-11 15:05:00,77.41,77.46,77.13,77.13,30801.0,69.6322,69.6772,69.3804,69.3804,30801.0
2018-10-11 15:10:00,77.13,77.61,77.13,77.61,55648.0,69.3804,69.8121,69.3804,69.8121,55648.0
2018-10-11 15:15:00,77.62,78.33,77.55,78.27,107280.0,69.8211,70.4598,69.7582,70.4058,107280.0
2018-10-11 15:20:00,78.33,78.34,77.83,78.0,107978.0,70.4598,70.4688,70.01,70.163,107978.0
2018-10-11 15:25:00,77.96,78.01,77.76,77.76,47015.0,70.127,70.172,69.9471,69.9471,47015.0
2018-10-11 15:30:00,77.72,77.97,77.68,77.81,73166.0,69.9111,70.136,69.8751,69.992,73166.0
2018-10-11 15:35:00,77.8,77.83,77.51,77.66,59242.0,69.9831,70.01,69.7222,69.8571,59242.0
2018-10-11 15:40:00,77.66,77.67,77.45,77.51,87913.0,69.8571,69.8661,69.6682,69.7222,87913.0
2018-10-11 15:45:00,77.49,77.64,77.4,77.42,119365.0,69.7042,69.8391,69.6232,69.6412,119365.0
2018-10-11 15:50:00,77.39,77.62,77.39,77.4,111960.0,69.6142,69.8211,69.6142,69.6232,111960.0
2018-10-11 15:55:00,77.41,77.48,77.28,77.28,175945.0,69.6322,69.6952,69.5153,69.5153,175945.0
2018-10-12 09:30:00,80.01,80.5,79.21,79.21,314866.0,71.971,72.4118,71.2514,71.2514,314866.0
2018-10-12 09:35:00,79.22,79.51,78.56,79.21,175035.0,71.2604,71.5212,70.6667,71.2514,175035.0
2018-10-12 09:40:00,79.17,79.28,79.03,79.15,107846.0,71.2154,71.3144,71.0895,71.1974,107846.0
2018-10-12 09:45:00,79.16,79.48,78.83,78.99,110794.0,71.2064,71.4943,70.9096,71.0535,110794.0
2018-10-12 09:50:00,78.98,78.99,78.71,78.87,86120.0,71.0445,71.0535,70.8016,70.9455,86120.0
2018-10-12 09:55:00,78.88,79.06,78.8,78.88,60550.0,70.9545,71.1165,70.8826,70.9545,60550.0
2018-10-12 10:00:00,78.82,78.89,78.55,78.83,94163.0,70.9006,70.9635,70.6577,70.9096,94163.0
2018-10-12 10:05:00,78.81,78.86,78.62,78.84,50345.0,70.8916,70.9365,70.7207,70.9186,50345.0
2018-10-12 10:10:00,78.84,78.88,78.7,78.86,85658.0,70.9186,70.9545,70.7926,70.9365,85658.0
2018-10-12 10:15:00,78.86,78.87,78.51,78.52,74358.0,70.9365,70.9455,70.6217,70.6307,74358.0
2018-10-12 10:20:00,78.52,78.53,78.18,78.27,140583.0,70.6307,70.6397,70.3249,70.4058,140583.0
2018-10-12 10:25:00,78.27,78.54,78.21,78.48,89619.0,70.4058,70.6487,70.3519,70.5947,89619.0
2018-10-12 10:30:00,78.45,78.82,78.42,78.82,61619.0,70.5677,70.9006,70.5408,70.9006,61619.0
2018-10-12 10:35:00,78.8,79.19,78.79,79.05,68408.0,70.8826,71.2334,70.8736,71.1075,68408.0
2018-10-12 10:40:00,79.06,79.2,78.95,78.97,46301.0,71.1165,71.2424,71.0175,71.0355,46301.0
2018-10-12 10:45:00,78.98,79.28,78.96,78.98,71981.0,71.0445,71.3144,71.0265,71.0445,71981.0
2018-10-12 10:50:00,78.98,79.22,78.98,79.17,43024.0,71.0445,71.2604,71.0445,71.2154,43024.0
2018-10-12 10:55:00,79.16,79.17,78.83,78.86,40160.0,71.2064,71.2154,70.9096,70.9365,40160.0
2018-10-12 11:00:00,78.87,79.04,78.68,78.74,57661.0,70.9455,71.0985,70.7746,70.8286,57661.0
2018-10-12 11:05:00,78.74,78.9,78.72,78.81,41470.0,70.8286,70.9725,70.8106,70.8916,41470.0
2018-10-12 11:10:00,78.82,78.87,78.65,78.69,42784.0,70.9006,70.9455,70.7476,70.7836,42784.0
2018-10-12 11:15:00,78.69,78.78,78.6,78.68,52663.0,70.7836,70.8646,70.7027,70.7746,52663.0
2018-10-12 11:20:00,78.68,78.72,78.54,78.57,33121.0,70.7746,70.8106,70.6487,70.6757,33121.0
2018-10-12 11:25:00,78.57,78.66,78.43,78.52,25665.0,70.6757,70.7566,70.5498,70.6307,25665.0
2018-10-12 11:30:00,78.5,78.54,78.44,78.49,43872.0,70.6127,70.6487,70.5587,70.6037,43872.0
2018-10-12 11:35:00,78.5,78.51,78.28,78.4,56426.0,70.6127,70.6217,70.4148,70.5228,56426.0
2018-10-12 11:40:00,78.37,78.42,78.12,78.24,48389.0,70.4958,70.5408,70.2709,70.3788,48389.0
2018-10-12 11:45:00,78.23,78.29,78.05,78.23,36817.0,70.3698,70.4238,70.2079,70.3698,36817.0
2018-10-12 11:50:00,78.23,78.44,78.18,78.42,30569.0,70.3698,70.5587,70.3249,70.5408,30569.0
2018-10-12 11:55:00,78.41,78.55,78.39,78.42,36064.0,70.5318,70.6577,70.5138,70.5408,36064.0
2018-10-12 12:00:00,78.4,78.41,78.19,78.22,23293.0,70.5228,70.5318,70.3339,70.3609,23293.0
2018-10-12 12:05:00,78.2,78.37,78.04,78.17,47275.0,70.3429,70.4958,70.1989,70.3159,47275.0
2018-10-12 12:10:00,78.17,78.17,77.98,78.01,40348.0,70.3159,70.3159,70.145,70.172,40348.0
2018-10-12 12:15:00,78.0,78.01,77.86,77.92,26220.0,70.163,70.172,70.037,70.091,26220.0
2018-10-12 12:20:00,77.89,78.02,77.89,78.01,22059.0,70.064,70.1809,70.064,70.172,22059.0
2018-10-12 12:25:00,78.01,78.03,77.77,77.96,48023.0,70.172,70.1899,69.9561,70.127,48023.0
2018-10-12 12:30:00,77.91,78.0,77.8,77.86,25453.0,70.082,70.163,69.9831,70.037,25453.0
2018-10-12 12:35:00,77.87,77.89,77.64,77.69,34318.0,70.046,70.064,69.8391,69.8841,34318.0
2018-10-12 12:40:00,77.65,77.71,77.52,77.55,24528.0,69.8481,69.9021,69.7312,69.7582,24528.0
2018-10-12 12:45:00,77.57,77.62,77.37,77.37,24946.0,69.7762,69.8211,69.5963,69.5963,24946.0
2018-10-12 12:50:00,77.37,77.72,77.35,77.71,30879.0,69.5963,69.9111,69.5783,69.9021,30879.0
2018-10-12 12:55:00,77.71,78.08,77.71,77.92,54460.0,69.9021,70.2349,69.9021,70.091,54460.0
2018-10-12 13:00:00,77.92,78.02,77.66,78.01,38638.0,70.091,70.1809,69.8571,70.172,38638.0
2018-10-12 13:05:00,78.01,78.09,77.94,78.06,55134.0,70.172,70.2439,70.109,70.2169,55134.0
2018-10-12 13:10:00,78.05,78.17,78.05,78.1,66065.0,70.2079,70.3159,70.2079,70.2529,66065.0
2018-10-12 13:15:00,78.09,78.18,78.02,78.07,26495.0,70.2439,70.3249,70.1809,70.2259,26495.0
2018-10-12 13:20:00,78.07,78.26,78.07,78.25,30567.0,70.2259,70.3968,70.2259,70.3878,30567.0
2018-10-12 13:25:00,78.26,78.31,78.04,78.17,26380.0,70.3968,70.4418,70.1989,70.3159,26380.0
2018-10-12 13:30:00,78.16,78.16,78.04,78.08,37032.0,70.3069,70.3069,70.1989,70.2349,37032.0
2018-10-12 13:35:00,78.08,78.12,78.01,78.09,33708.0,70.2349,70.2709,70.172,70.2439,33708.0
2018-10-12 13:40:00,78.12,78.18,77.89,78.09,37163.0,70.2709,70.3249,70.064,70.2439,37163.0
2018-10-12 13:45:00,78.08,78.24,78.06,78.14,32358.0,70.2349,70.3788,70.2169,70.2889,32358.0
2018-10-12 13:50:00,78.14,78.18,78.0,78.08,31726.0,70.2889,70.3249,70.163,70.2349,31726.0
2018-10-12 13:55:00,78.08,78.16,77.98,78.04,24930.0,70.2349,70.3069,70.145,70.1989,24930.0
2018-10-12 14:00:00,78.05,78.13,77.99,78.01,35664.0,70.2079,70.2799,70.154,70.172,35664.0
2018-10-12 14:05:00,78.01,78.13,77.98,78.04,26203.0,70.172,70.2799,70.145,70.1989,26203.0
2018-10-12 14:10:00,78.05,78.05,77.77,77.81,46881.0,70.2079,70.2079,69.9561,69.992,46881.0
2018-10-12 14:15:00,77.83,78.07,77.83,78.06,25750.0,70.01,70.2259,70.01,70.2169,25750.0
2018-10-12 14:20:00,78.07,78.13,77.93,77.96,22920.0,70.2259,70.2799,70.1,70.127,22920.0
2018-10-12 14:25:00,77.95,78.14,77.91,78.13,26659.0,70.118,70.2889,70.082,70.2799,26659.0
2018-10-12 14:30:00,78.13,78.14,77.89,77.93,22921.0,70.2799,70.2889,70.064,70.1,22921.0
2018-10-12 14:35:00,77.94,78.06,77.92,77.98,30930.0,70.109,70.2169,70.091,70.145,30930.0
2018-10-12 14:40:00,77.99,78.05,77.86,77.94,26837.0,70.154,70.2079,70.037,70.109,26837.0
2018-10-12 14:45:00,77.93,78.11,77.92,78.04,20380.0,70.1,70.2619,70.091,70.1989,20380.0
2018-10-12 14:50:00,78.03,78.44,78.01,78.38,26914.0,70.1899,70.5587,70.172,70.5048,26914.0
2018-10-12 14:55:00,78.35,78.54,78.34,78.42,47824.0,70.4778,70.6487,70.4688,70.5408,47824.0
2018-10-12 15:00:00,78.42,78.42,78.19,78.34,40846.0,70.5408,70.5408,70.3339,70.4688,40846.0
2018-10-12 15:05:00,78.34,78.5,78.22,78.45,45612.0,70.4688,70.6127,70.3609,70.5677,45612.0
2018-10-12 15:10:00,78.45,78.5,78.39,78.46,30122.0,70.5677,70.6127,70.5138,70.5767,30122.0
2018-10-12 15:15:00,78.46,78.47,78.35,78.46,49638.0,70.5767,70.5857,70.4778,70.5767,49638.0
2018-10-12 15:20:00,78.47,78.6,78.47,78.5,58709.0,70.5857,70.7027,70.5857,70.6127,58709.0
2018-10-12 15:25:00,78.51,78.82,78.5,78.79,112617.0,70.6217,70.9006,70.6127,70.8736,112617.0
2018-10-12 15:30:00,78.79,78.85,78.5,78.66,89668.0,70.8736,70.9276,70.6127,70.7566,89668.0
2018-10-12 15:35:00,78.66,78.7,78.41,78.6,104170.0,70.7566,70.7926,70.5318,70.7027,104170.0
2018-10-12 15:40:00,78.61,78.79,78.57,78.74,86909.0,70.7117,70.8736,70.6757,70.8286,86909.0
2018-10-12 15:45:00,78.75,78.75,78.52,78.61,122653.0,70.8376,70.8376,70.6307,70.7117,122653.0
2018-10-12 15:50:00,78.63,78.72,78.57,78.57,147061.0,70.7297,70.8106,70.6757,70.6757,147061.0
2018-10-12 15:55:00,78.56,78.66,78.45,78.6,360896.0,70.6667,70.7566,70.5677,70.7027,360896.0
2018-10-15 09:30:00,78.44,78.44,78.1,78.16,53401.0,70.5587,70.5587,70.2529,70.3069,53401.0
2018-10-15 09:35:00,78.09,78.55,78.09,78.48,32123.0,70.2439,70.6577,70.2439,70.5947,32123.0
2018-10-15 09:40:00,78.47,78.63,78.37,78.5,31075.0,70.5857,70.7297,70.4958,70.6127,31075.0
2018-10-15 09:45:00,78.45,78.76,78.45,78.6,57392.0,70.5677,70.8466,70.5677,70.7027,57392.0
2018-10-15 09:50:00,78.66,78.71,78.56,78.61,30478.0,70.7566,70.8016,70.6667,70.7117,30478.0
2018-10-15 09:55:00,78.62,78.64,78.43,78.46,23646.0,70.7207,70.7387,70.5498,70.5767,23646.0
2018-10-15 10:00:00,78.41,78.59,78.26,78.35,27839.0,70.5318,70.6937,70.3968,70.4778,27839.0
2018-10-15 10:05:00,78.36,78.43,78.25,78.3,32205.0,70.4868,70.5498,70.3878,70.4328,32205.0
2018-10-15 10:10:00,78.28,78.35,78.08,78.11,31238.0,70.4148,70.4778,70.2349,70.2619,31238.0
2018-10-15 10:15:00,78.12,78.27,78.05,78.06,24383.0,70.2709,70.4058,70.2079,70.2169,24383.0
2018-10-15 10:20:00,78.07,78.36,78.03,78.34,37028.0,70.2259,70.4868,70.1899,70.4688,37028.0
2018-10-15 10:25:00,78.35,78.46,78.29,78.32,52643.0,70.4778,70.5767,70.4238,70.4508,52643.0
2018-10-15 10:30:00,78.28,78.3,78.13,78.16,49813.0,70.4148,70.4328,70.2799,70.3069,49813.0
2018-10-15 10:35:00,78.16,78.47,78.15,78.45,22270.0,70.3069,70.5857,70.2979,70.5677,22270.0
2018-10-15 10:40:00,78.4,78.44,78.13,78.13,31620.0,70.5228,70.5587,70.2799,70.2799,31620.0
2018-10-15 10:45:00,78.14,78.25,78.14,78.25,19283.0,70.2889,70.3878,70.2889,70.3878,19283.0
2018-10-15 10:50:00,78.21,78.28,78.2,78.26,23757.0,70.3519,70.4148,70.3429,70.3968,23757.0
2018-10-15 10:55:00,78.27,78.3,78.22,78.25,13674.0,70.4058,70.4328,70.3609,70.3878,13674.0
2018-10-15 11:00:00,78.26,78.35,78.26,78.35,34611.0,70.3968,70.4778,70.3968,70.4778,34611.0
2018-10-15 11:05:00,78.35,78.61,78.34,78.56,116706.0,70.4778,70.7117,70.4688,70.6667,116706.0
2018-10-15 11:10:00,78.56,78.68,78.52,78.55,27298.0,70.6667,70.7746,70.6307,70.6577,27298.0
2018-10-15 11:15:00,78.53,78.53,78.4,78.48,22816.0,70.6397,70.6397,70.5228,70.5947,22816.0
2018-10-15 11:20:00,78.5,78.59,78.46,78.53,19637.0,70.6127,70.6937,70.5767,70.6397,19637.0
2018-10-15 11:25:00,78.53,78.81,78.47,78.71,38341.0,70.6397,70.8916,70.5857,70.8016,38341.0
2018-10-15 11:30:00,78.74,78.79,78.66,78.72,42743.0,70.8286,70.8736,70.7566,70.8106,42743.0
2018-10-15 11:35:00,78.68,78.77,78.67,78.7,21157.0,70.7746,70.8556,70.7656,70.7926,21157.0
2018-10-15 11:40:00,78.69,78.73,78.53,78.72,22640.0,70.7836,70.8196,70.6397,70.8106,22640.0
2018-10-15 11:45:00,78.74,78.89,78.73,78.85,28014.0,70.8286,70.9635,70.8196,70.9276,28014.0
2018-10-15 11:50:00,78.86,78.9,78.62,78.63,31883.0,70.9365,70.9725,70.7207,70.7297,31883.0
2018-10-15 11:55:00,78.64,78.72,78.61,78.7,65873.0,70.7387,70.8106,70.7117,70.7926,65873.0
2018-10-15 12:00:00,78.69,78.75,78.62,78.65,32569.0,70.7836,70.8376,70.7207,70.7476,32569.0
2018-10-15 12:05:00,78.66,78.67,78.58,78.59,43848.0,70.7566,70.7656,70.6847,70.6937,43848.0
2018-10-15 12:10:00,78.58,78.63,78.48,78.57,27353.0,70.6847,70.7297,70.5947,70.6757,27353.0
2018-10-15 12:15:00,78.55,78.66,78.53,78.6,11651.0,70.6577,70.7566,70.6397,70.7027,11651.0
2018-10-15 12:20:00,78.6,78.61,78.5,78.57,11937.0,70.7027,70.7117,70.6127,70.6757,11937.0
2018-10-15 12:25:00,78.58,78.71,78.56,78.63,11991.0,70.6847,70.8016,70.6667,70.7297,11991.0
2018-10-15 12:30:00,78.64,78.73,78.63,78.73,13626.0,70.7387,70.8196,70.7297,70.8196,13626.0
2018-10-15 12:35:00,78.7,78.72,78.59,78.61,11348.0,70.7926,70.8106,70.6937,70.7117,11348.0
2018-10-15 12:40:00,78.6,78.61,78.46,78.5,18770.0,70.7027,70.7117,70.5767,70.6127,18770.0
2018-10-15 12:45:00,78.51,78.56,78.45,78.54,15622.0,70.6217,70.6667,70.5677,70.6487,15622.0
2018-10-15 12:50:00,78.54,78.62,78.46,78.49,14374.0,70.6487,70.7207,70.5767,70.6037,14374.0
2018-10-15 12:55:00,78.49,78.52,78.35,78.36,9164.0,70.6037,70.6307,70.4778,70.4868,9164.0
2018-10-15 13:00:00,78.37,78.41,78.29,78.41,11462.0,70.4958,70.5318,70.4238,70.5318,11462.0
2018-10-15 13:05:00,78.4,78.5,78.4,78.45,13182.0,70.5228,70.6127,70.5228,70.5677,13182.0
2018-10-15 13:10:00,78.4,78.45,78.36,78.43,13818.0,70.5228,70.5677,70.4868,70.5498,13818.0
2018-10-15 13:15:00,78.41,78.46,78.35,78.45,15915.0,70.5318,70.5767,70.4778,70.5677,15915.0
2018-10-15 13:20:00,78.45,78.61,78.41,78.42,46017.0,70.5677,70.7117,70.5318,70.5408,46017.0
2018-10-15 13:25:00,78.41,78.44,78.34,78.42,14159.0,70.5318,70.5587,70.4688,70.5408,14159.0
2018-10-15 13:30:00,78.42,78.54,78.36,78.54,12771.0,70.5408,70.6487,70.4868,70.6487,12771.0
2018-10-15 13:35:00,78.53,78.56,78.48,78.53,18032.0,70.6397,70.6667,70.5947,70.6397,18032.0
2018-10-15 13:40:00,78.51,78.57,78.51,78.56,16163.0,70.6217,70.6757,70.6217,70.6667,16163.0
2018-10-15 13:45:00,78.52,78.57,78.51,78.55,36464.0,70.6307,70.6757,70.6217,70.6577,36464.0
2018-10-15 13:50:00,78.55,78.56,78.38,78.39,14069.0,70.6577,70.6667,70.5048,70.5138,14069.0
2018-10-15 13:55:00,78.39,78.46,78.32,78.42,15150.0,70.5138,70.5767,70.4508,70.5408,15150.0
2018-10-15 14:00:00,78.43,78.44,78.29,78.38,13211.0,70.5498,70.5587,70.4238,70.5048,13211.0
2018-10-15 14:05:00,78.39,78.54,78.35,78.53,17822.0,70.5138,70.6487,70.4778,70.6397,17822.0
2018-10-15 14:10:00,78.5,78.5,78.31,78.32,11443.0,70.6127,70.6127,70.4418,70.4508,11443.0
2018-10-15 14:15:00,78.32,78.38,78.29,78.33,21278.0,70.4508,70.5048,70.4238,70.4598,21278.0
2018-10-15 14:20:00,78.33,78.4,78.32,78.34,13577.0,70.4598,70.5228,70.4508,70.4688,13577.0
2018-10-15 14:25:00,78.37,78.39,78.21,78.23,21076.0,70.4958,70.5138,70.3519,70.3698,21076.0
2018-10-15 14:30:00,78.23,78.31,78.19,78.25,23314.0,70.3698,70.4418,70.3339,70.3878,23314.0
2018-10-15 14:35:00,78.25,78.31,78.2,78.2,22622.0,70.3878,70.4418,70.3429,70.3429,22622.0
2018-10-15 14:40:00,78.21,78.24,78.16,78.21,19163.0,70.3519,70.3788,70.3069,70.3519,19163.0
2018-10-15 14:45:00,78.2,78.22,78.18,78.21,22381.0,70.3429,70.3609,70.3249,70.3519,22381.0
2018-10-15 14:50:00,78.22,78.27,78.21,78.23,20500.0,70.3609,70.4058,70.3519,70.3698,20500.0
2018-10-15 14:55:00,78.22,78.24,78.11,78.15,23043.0,70.3609,70.3788,70.2619,70.2979,23043.0
2018-10-15 15:00:00,78.16,78.19,78.09,78.16,23277.0,70.3069,70.3339,70.2439,70.3069,23277.0
2018-10-15 15:05:00,78.17,78.2,78.03,78.04,25700.0,70.3159,70.3429,70.1899,70.1989,25700.0
2018-10-15 15:10:00,78.04,78.08,77.96,78.0,27908.0,70.1989,70.2349,70.127,70.163,27908.0
2018-10-15 15:15:00,78.0,78.05,77.94,77.98,26304.0,70.163,70.2079,70.109,70.145,26304.0
2018-10-15 15:20:00,77.98,78.1,77.92,78.1,38134.0,70.145,70.2529,70.091,70.2529,38134.0
2018-10-15 15:25:00,78.09,78.14,77.92,77.95,24972.0,70.2439,70.2889,70.091,70.118,24972.0
2018-10-15 15:30:00,77.93,78.05,77.9,77.96,66661.0,70.1,70.2079,70.073,70.127,66661.0
2018-10-15 15:35:00,77.96,78.01,77.88,77.9,25575.0,70.127,70.172,70.055,70.073,25575.0
2018-10-15 15:40:00,77.9,78.06,77.89,78.03,33282.0,70.073,70.2169,70.064,70.1899,33282.0
2018-10-15 15:45:00,78.02,78.16,77.9,78.06,59803.0,70.1809,70.3069,70.073,70.2169,59803.0
2018-10-15 15:50:00,78.05,78.05,77.84,77.89,49469.0,70.2079,70.2079,70.019,70.064,49469.0
2018-10-15 15:55:00,77.89,77.99,77.85,77.9,104958.0,70.064,70.154,70.028,70.073,104958.0
2018-10-16 09:30:00,78.87,79.0,78.5,79.0,139415.0,70.9455,71.0625,70.6127,71.0625,139415.0
2018-10-16 09:35:00,78.98,79.23,78.78,79.07,164606.0,71.0445,71.2694,70.8646,71.1254,164606.0
2018-10-16 09:40:00,79.08,79.15,79.0,79.1,61513.0,71.1344,71.1974,71.0625,71.1524,61513.0
2018-10-16 09:45:00,79.1,79.13,78.94,79.1,99008.0,71.1524,71.1794,71.0085,71.1524,99008.0
2018-10-16 09:50:00,79.08,79.28,78.94,79.24,53852.0,71.1344,71.3144,71.0085,71.2784,53852.0
2018-10-16 09:55:00,79.23,79.49,79.22,79.49,54419.0,71.2694,71.5033,71.2604,71.5033,54419.0
2018-10-16 10:00:00,79.45,79.5,79.35,79.35,27727.0,71.4673,71.5122,71.3773,71.3773,27727.0
2018-10-16 10:05:00,79.38,79.46,79.3,79.34,24897.0,71.4043,71.4763,71.3323,71.3683,24897.0
2018-10-16 10:10:00,79.37,79.42,79.3,79.32,39879.0,71.3953,71.4403,71.3323,71.3503,39879.0
2018-10-16 10:15:00,79.32,79.38,79.15,79.34,88246.0,71.3503,71.4043,71.1974,71.3683,88246.0
2018-10-16 10:20:00,79.33,79.57,79.28,79.39,66104.0,71.3593,71.5752,71.3144,71.4133,66104.0
2018-10-16 10:25:00,79.39,79.4,79.15,79.2,22605.0,71.4133,71.4223,71.1974,71.2424,22605.0
2018-10-16 10:30:00,79.2,79.23,79.12,79.18,39404.0,71.2424,71.2694,71.1704,71.2244,39404.0
2018-10-16 10:35:00,79.18,79.28,79.14,79.28,41618.0,71.2244,71.3144,71.1884,71.3144,41618.0
2018-10-16 10:40:00,79.3,79.4,79.28,79.34,19375.0,71.3323,71.4223,71.3144,71.3683,19375.0
2018-10-16 10:45:00,79.35,79.36,79.12,79.14,39520.0,71.3773,71.3863,71.1704,71.1884,39520.0
2018-10-16 10:50:00,79.15,79.27,79.08,79.17,22355.0,71.1974,71.3054,71.1344,71.2154,22355.0
2018-10-16 10:55:00,79.17,79.17,79.0,79.1,36228.0,71.2154,71.2154,71.0625,71.1524,36228.0
2018-10-16 11:00:00,79.1,79.16,79.07,79.11,44325.0,71.1524,71.2064,71.1254,71.1614,44325.0
2018-10-16 11:05:00,79.11,79.2,79.03,79.15,30886.0,71.1614,71.2424,71.0895,71.1974,30886.0
2018-10-16 11:10:00,79.16,79.41,79.16,79.37,27216.0,71.2064,71.4313,71.2064,71.3953,27216.0
2018-10-16 11:15:00,79.37,79.52,79.34,79.5,28897.0,71.3953,71.5302,71.3683,71.5122,28897.0
2018-10-16 11:20:00,79.5,79.7,79.49,79.68,46036.0,71.5122,71.6922,71.5033,71.6742,46036.0
2018-10-16 11:25:00,79.69,79.81,79.63,79.75,39217.0,71.6832,71.7911,71.6292,71.7371,39217.0
2018-10-16 11:30:00,79.76,80.09,79.74,80.05,112433.0,71.7461,72.043,71.7281,72.007,112433.0
2018-10-16 11:35:00,80.05,80.05,79.86,79.91,33618.0,72.007,72.007,71.8361,71.8811,33618.0
2018-10-16 11:40:00,79.91,79.95,79.86,79.89,33305.0,71.8811,71.917,71.8361,71.8631,33305.0
2018-10-16 11:45:00,79.9,80.03,79.85,79.99,42909.0,71.8721,71.989,71.8271,71.953,42909.0
2018-10-16 11:50:00,79.99,80.04,79.92,79.96,41759.0,71.953,71.998,71.89,71.926,41759.0
2018-10-16 11:55:00,79.96,80.0,79.89,80.0,33211.0,71.926,71.962,71.8631,71.962,33211.0
2018-10-16 12:00:00,80.0,80.04,79.8,79.95,71562.0,71.962,71.998,71.7821,71.917,71562.0
2018-10-16 12:05:00,79.93,80.11,79.9,80.1,25705.0,71.899,72.061,71.8721,72.052,25705.0
2018-10-16 12:10:00,80.09,80.1,79.99,79.99,57283.0,72.043,72.052,71.953,71.953,57283.0
2018-10-16 12:15:00,80.01,80.05,79.9,79.95,18312.0,71.971,72.007,71.8721,71.917,18312.0
2018-10-16 12:20:00,79.93,80.03,79.91,80.01,30674.0,71.899,71.989,71.8811,71.971,30674.0
2018-10-16 12:25:00,80.02,80.11,80.01,80.08,59007.0,71.98,72.061,71.971,72.034,59007.0
2018-10-16 12:30:00,80.08,80.09,80.0,80.06,40945.0,72.034,72.043,71.962,72.016,40945.0
2018-10-16 12:35:00,80.05,80.11,80.0,80.06,38963.0,72.007,72.061,71.962,72.016,38963.0
2018-10-16 12:40:00,80.07,80.07,79.99,80.02,35000.0,72.025,72.025,71.953,71.98,35000.0
2018-10-16 12:45:00,80.03,80.06,80.01,80.05,27446.0,71.989,72.016,71.971,72.007,27446.0
2018-10-16 12:50:00,80.05,80.06,79.96,79.97,34987.0,72.007,72.016,71.926,71.935,34987.0
2018-10-16 12:55:00,79.96,79.96,79.84,79.87,24602.0,71.926,71.926,71.8181,71.8451,24602.0
2018-10-16 13:00:00,79.89,79.99,79.88,79.98,32329.0,71.8631,71.953,71.8541,71.944,32329.0
2018-10-16 13:05:00,79.98,79.99,79.91,79.97,21991.0,71.944,71.953,71.8811,71.935,21991.0
2018-10-16 13:10:00,79.98,80.0,79.93,79.99,24048.0,71.944,71.962,71.899,71.953,24048.0
2018-10-16 13:15:00,80.0,80.04,79.97,80.0,34511.0,71.962,71.998,71.935,71.962,34511.0
2018-10-16 13:20:00,79.99,80.09,79.96,80.06,31604.0,71.953,72.043,71.926,72.016,31604.0
2018-10-16 13:25:00,80.06,80.09,80.03,80.09,33253.0,72.016,72.043,71.989,72.043,33253.0
2018-10-16 13:30:00,80.08,80.16,79.98,80.0,66618.0,72.034,72.1059,71.944,71.962,66618.0
2018-10-16 13:35:00,80.0,80.07,80.0,80.04,19838.0,71.962,72.025,71.962,71.998,19838.0
2018-10-16 13:40:00,80.05,80.31,80.04,80.3,45458.0,72.007,72.2409,71.998,72.2319,45458.0
2018-10-16 13:45:00,80.29,80.39,80.27,80.29,21835.0,72.2229,72.3128,72.2049,72.2229,21835.0
2018-10-16 13:50:00,80.28,80.28,80.21,80.23,18067.0,72.2139,72.2139,72.1509,72.1689,18067.0
2018-10-16 13:55:00,80.24,80.3,80.19,80.3,34348.0,72.1779,72.2319,72.1329,72.2319,34348.0
2018-10-16 14:00:00,80.3,80.39,80.29,80.36,38404.0,72.2319,72.3128,72.2229,72.2858,38404.0
2018-10-16 14:05:00,80.36,80.48,80.33,80.46,49125.0,72.2858,72.3938,72.2589,72.3758,49125.0
2018-10-16 14:10:00,80.47,80.5,80.41,80.44,62083.0,72.3848,72.4118,72.3308,72.3578,62083.0
2018-10-16 14:15:00,80.43,80.46,80.35,80.44,33517.0,72.3488,72.3758,72.2768,72.3578,33517.0
2018-10-16 14:20:00,80.43,80.63,80.41,80.52,84366.0,72.3488,72.5287,72.3308,72.4298,84366.0
2018-10-16 14:25:00,80.51,80.67,80.5,80.65,39896.0,72.4208,72.5647,72.4118,72.5467,39896.0
2018-10-16 14:30:00,80.64,80.83,80.63,80.73,73360.0,72.5377,72.7086,72.5287,72.6187,73360.0
2018-10-16 14:35:00,80.73,80.77,80.68,80.75,34002.0,72.6187,72.6546,72.5737,72.6367,34002.0
2018-10-16 14:40:00,80.75,80.91,80.73,80.89,38751.0,72.6367,72.7806,72.6187,72.7626,38751.0
2018-10-16 14:45:00,80.9,80.99,80.85,80.92,43936.0,72.7716,72.8525,72.7266,72.7896,43936.0
2018-10-16 14:50:00,80.92,80.92,80.76,80.82,30919.0,72.7896,72.7896,72.6456,72.6996,30919.0
2018-10-16 14:55:00,80.82,80.83,80.65,80.69,60834.0,72.6996,72.7086,72.5467,72.5827,60834.0
2018-10-16 15:00:00,80.68,80.76,80.6,80.62,38508.0,72.5737,72.6456,72.5017,72.5197,38508.0
2018-10-16 15:05:00,80.61,80.73,80.61,80.66,72168.0,72.5107,72.6187,72.5107,72.5557,72168.0
2018-10-16 15:10:00,80.67,80.88,80.64,80.87,43618.0,72.5647,72.7536,72.5377,72.7446,43618.0
2018-10-16 15:15:00,80.84,80.94,80.81,80.89,63038.0,72.7176,72.8076,72.6906,72.7626,63038.0
2018-10-16 15:20:00,80.89,80.9,80.77,80.78,75104.0,72.7626,72.7716,72.6546,72.6636,75104.0
2018-10-16 15:25:00,80.78,80.81,80.73,80.75,39570.0,72.6636,72.6906,72.6187,72.6367,39570.0
2018-10-16 15:30:00,80.76,80.77,80.68,80.7,39125.0,72.6456,72.6546,72.5737,72.5917,39125.0
2018-10-16 15:35:00,80.71,80.79,80.71,80.79,56289.0,72.6007,72.6726,72.6007,72.6726,56289.0
2018-10-16 15:40:00,80.79,80.89,80.74,80.78,117329.0,72.6726,72.7626,72.6277,72.6636,117329.0
2018-10-16 15:45:00,80.78,80.92,80.75,80.87,151910.0,72.6636,72.7896,72.6367,72.7446,151910.0
2018-10-16 15:50:00,80.87,80.99,80.86,80.94,238140.0,72.7446,72.8525,72.7356,72.8076,238140.0
2018-10-16 15:55:00,80.94,81.26,80.93,81.23,404312.0,72.8076,73.0954,72.7986,73.0684,404312.0
2018-10-17 09:30:00,81.86,81.98,80.95,81.0,118452.0,73.6351,73.7431,72.8166,72.8615,118452.0
2018-10-17 09:35:00,81.0,81.04,80.46,80.55,65689.0,72.8615,72.8975,72.3758,72.4567,65689.0
2018-10-17 09:40:00,80.54,80.98,80.51,80.96,32310.0,72.4478,72.8435,72.4208,72.8256,32310.0
2018-10-17 09:45:00,80.97,81.16,80.91,81.15,50076.0,72.8345,73.0055,72.7806,72.9965,50076.0
2018-10-17 09:50:00,81.14,81.32,81.05,81.32,25267.0,72.9875,73.1494,72.9065,73.1494,25267.0
2018-10-17 09:55:00,81.29,81.32,80.87,80.87,38175.0,73.1224,73.1494,72.7446,72.7446,38175.0
2018-10-17 10:00:00,80.83,80.97,80.77,80.87,59090.0,72.7086,72.8345,72.6546,72.7446,59090.0
2018-10-17 10:05:00,80.92,81.16,80.86,81.16,22216.0,72.7896,73.0055,72.7356,73.0055,22216.0
2018-10-17 10:10:00,81.19,81.28,80.94,81.15,203023.0,73.0324,73.1134,72.8076,72.9965,203023.0
2018-10-17 10:15:00,81.15,81.2,80.83,80.93,79924.0,72.9965,73.0414,72.7086,72.7986,79924.0
2018-10-17 10:20:00,80.87,80.96,80.83,80.89,37750.0,72.7446,72.8256,72.7086,72.7626,37750.0
2018-10-17 10:25:00,80.88,81.01,80.86,80.96,50808.0,72.7536,72.8705,72.7356,72.8256,50808.0
2018-10-17 10:30:00,80.97,81.02,80.93,80.93,42740.0,72.8345,72.8795,72.7986,72.7986,42740.0
2018-10-17 10:35:00,80.93,80.96,80.67,80.73,128407.0,72.7986,72.8256,72.5647,72.6187,128407.0
2018-10-17 10:40:00,80.7,80.74,80.12,80.14,110984.0,72.5917,72.6277,72.07,72.0879,110984.0
2018-10-17 10:45:00,80.16,80.28,79.79,79.88,75592.0,72.1059,72.2139,71.7731,71.8541,75592.0
2018-10-17 10:50:00,79.87,80.2,79.73,80.0,115177.0,71.8451,72.1419,71.7191,71.962,115177.0
2018-10-17 10:55:00,80.0,80.1,79.8,79.89,59043.0,71.962,72.052,71.7821,71.8631,59043.0
2018-10-17 11:00:00,79.87,79.93,79.75,79.79,104437.0,71.8451,71.899,71.7371,71.7731,104437.0
2018-10-17 11:05:00,79.75,79.98,79.64,79.95,76108.0,71.7371,71.944,71.6382,71.917,76108.0
2018-10-17 11:10:00,79.93,79.97,79.77,79.88,60599.0,71.899,71.935,71.7551,71.8541,60599.0
2018-10-17 11:15:00,79.87,80.14,79.77,80.13,99667.0,71.8451,72.0879,71.7551,72.0789,99667.0
2018-10-17 11:20:00,80.09,80.09,79.94,79.98,40170.0,72.043,72.043,71.908,71.944,40170.0
2018-10-17 11:25:00,79.96,80.01,79.84,79.94,40632.0,71.926,71.971,71.8181,71.908,40632.0
2018-10-17 11:30:00,79.92,80.08,79.92,79.97,22154.0,71.89,72.034,71.89,71.935,22154.0
2018-10-17 11:35:00,79.98,80.16,79.96,80.08,29489.0,71.944,72.1059,71.926,72.034,29489.0
2018-10-17 11:40:00,80.06,80.32,80.04,80.22,19654.0,72.016,72.2499,71.998,72.1599,19654.0
2018-10-17 11:45:00,80.24,80.44,80.24,80.31,51397.0,72.1779,72.3578,72.1779,72.2409,51397.0
2018-10-17 11:50:00,80.31,80.36,80.15,80.2,14925.0,72.2409,72.2858,72.0969,72.1419,14925.0
2018-10-17 11:55:00,80.22,80.22,80.05,80.2,16094.0,72.1599,72.1599,72.007,72.1419,16094.0
2018-10-17 12:00:00,80.17,80.33,80.14,80.19,35409.0,72.1149,72.2589,72.0879,72.1329,35409.0
2018-10-17 12:05:00,80.18,80.26,80.18,80.23,10461.0,72.1239,72.1959,72.1239,72.1689,10461.0
2018-10-17 12:10:00,80.23,80.27,80.1,80.23,14944.0,72.1689,72.2049,72.052,72.1689,14944.0
2018-10-17 12:15:00,80.24,80.37,80.19,80.32,12178.0,72.1779,72.2948,72.1329,72.2499,12178.0
2018-10-17 12:20:00,80.34,80.36,80.21,80.21,26014.0,72.2678,72.2858,72.1509,72.1509,26014.0
2018-10-17 12:25:00,80.23,80.24,80.1,80.11,15297.0,72.1689,72.1779,72.052,72.061,15297.0
2018-10-17 12:30:00,80.11,80.2,80.04,80.12,9515.0,72.061,72.1419,71.998,72.07,9515.0
2018-10-17 12:35:00,80.12,80.19,80.11,80.15,14632.0,72.07,72.1329,72.061,72.0969,14632.0
2018-10-17 12:40:00,80.19,80.33,80.19,80.27,15746.0,72.1329,72.2589,72.1329,72.2049,15746.0
2018-10-17 12:45:00,80.27,80.29,80.1,80.11,40423.0,72.2049,72.2229,72.052,72.061,40423.0
2018-10-17 12:50:00,80.11,80.22,80.1,80.21,13606.0,72.061,72.1599,72.052,72.1509,13606.0
2018-10-17 12:55:00,80.21,80.23,80.15,80.19,11264.0,72.1509,72.1689,72.0969,72.1329,11264.0
2018-10-17 13:00:00,80.18,80.26,80.13,80.26,14136.0,72.1239,72.1959,72.0789,72.1959,14136.0
2018-10-17 13:05:00,80.28,80.55,80.28,80.54,28568.0,72.2139,72.4567,72.2139,72.4478,28568.0
2018-10-17 13:10:00,80.54,80.67,80.5,80.62,21401.0,72.4478,72.5647,72.4118,72.5197,21401.0
2018-10-17 13:15:00,80.62,80.83,80.61,80.65,42263.0,72.5197,72.7086,72.5107,72.5467,42263.0
2018-10-17 13:20:00,80.62,80.62,80.44,80.48,11168.0,72.5197,72.5197,72.3578,72.3938,11168.0
2018-10-17 13:25:00,80.46,80.47,80.27,80.28,14691.0,72.3758,72.3848,72.2049,72.2139,14691.0
2018-10-17 13:30:00,80.28,80.29,80.21,80.27,28635.0,72.2139,72.2229,72.1509,72.2049,28635.0
2018-10-17 13:35:00,80.27,80.39,80.25,80.39,14272.0,72.2049,72.3128,72.1869,72.3128,14272.0
2018-10-17 13:40:00,80.4,80.46,80.33,80.38,21558.0,72.3218,72.3758,72.2589,72.3038,21558.0
2018-10-17 13:45:00,80.38,80.5,80.32,80.36,21256.0,72.3038,72.4118,72.2499,72.2858,21256.0
2018-10-17 13:50:00,80.35,80.48,80.32,80.43,15641.0,72.2768,72.3938,72.2499,72.3488,15641.0
2018-10-17 13:55:00,80.43,80.45,80.34,80.38,13677.0,72.3488,72.3668,72.2678,72.3038,13677.0
2018-10-17 14:00:00,80.38,80.38,80.22,80.26,12974.0,72.3038,72.3038,72.1599,72.1959,12974.0
2018-10-17 14:05:00,80.28,80.43,80.28,80.34,19455.0,72.2139,72.3488,72.2139,72.2678,19455.0
2018-10-17 14:10:00,80.35,80.36,80.12,80.24,29220.0,72.2768,72.2858,72.07,72.1779,29220.0
2018-10-17 14:15:00,80.2,80.2,79.97,80.0,42455.0,72.1419,72.1419,71.935,71.962,42455.0
2018-10-17 14:20:00,79.98,80.01,79.77,79.85,48740.0,71.944,71.971,71.7551,71.8271,48740.0
2018-10-17 14:25:00,79.87,80.0,79.83,79.83,39746.0,71.8451,71.962,71.8091,71.8091,39746.0
2018-10-17 14:30:00,79.86,79.92,79.75,79.75,20486.0,71.8361,71.89,71.7371,71.7371,20486.0
2018-10-17 14:35:00,79.75,79.91,79.66,79.87,18817.0,71.7371,71.8811,71.6562,71.8451,18817.0
2018-10-17 14:40:00,79.9,80.04,79.9,79.97,31918.0,71.8721,71.998,71.8721,71.935,31918.0
2018-10-17 14:45:00,79.92,79.99,79.9,79.93,18051.0,71.89,71.953,71.8721,71.899,18051.0
2018-10-17 14:50:00,79.93,80.1,79.88,80.01,44029.0,71.899,72.052,71.8541,71.971,44029.0
2018-10-17 14:55:00,80.01,80.09,79.96,79.98,27490.0,71.971,72.043,71.926,71.944,27490.0
2018-10-17 15:00:00,79.98,80.05,79.86,80.0,39382.0,71.944,72.007,71.8361,71.962,39382.0
2018-10-17 15:05:00,80.0,80.16,79.96,80.15,18838.0,71.962,72.1059,71.926,72.0969,18838.0
2018-10-17 15:10:00,80.14,80.24,80.1,80.1,35101.0,72.0879,72.1779,72.052,72.052,35101.0
2018-10-17 15:15:00,80.1,80.25,79.98,80.22,32305.0,72.052,72.1869,71.944,72.1599,32305.0
2018-10-17 15:20:00,80.2,80.31,80.16,80.23,27929.0,72.1419,72.2409,72.1059,72.1689,27929.0
2018-10-17 15:25:00,80.24,80.44,80.22,80.37,28089.0,72.1779,72.3578,72.1599,72.2948,28089.0
2018-10-17 15:30:00,80.36,80.41,80.13,80.2,33208.0,72.2858,72.3308,72.0789,72.1419,33208.0
2018-10-17 15:35:00,80.19,80.31,80.17,80.31,58462.0,72.1329,72.2409,72.1149,72.2409,58462.0
2018-10-17 15:40:00,80.31,80.31,80.0,80.17,47820.0,72.2409,72.2409,71.962,72.1149,47820.0
2018-10-17 15:45:00,80.16,80.2,79.96,79.98,77023.0,72.1059,72.1419,71.926,71.944,77023.0
2018-10-17 15:50:00,79.98,80.0,79.8,79.82,79886.0,71.944,71.962,71.7821,71.8001,79886.0
2018-10-17 15:55:00,79.8,80.2,79.78,79.88,169414.0,71.7821,72.1419,71.7641,71.8541,169414.0
2018-10-18 09:30:00,79.6,79.84,78.78,78.93,109497.0,71.6022,71.8181,70.8646,70.9995,109497.0
2018-10-18 09:35:00,78.95,79.25,78.86,79.24,127337.0,71.0175,71.2874,70.9365,71.2784,127337.0
2018-10-18 09:40:00,79.25,79.37,79.13,79.24,77657.0,71.2874,71.3953,71.1794,71.2784,77657.0
2018-10-18 09:45:00,79.24,79.82,79.24,79.8,49753.0,71.2784,71.8001,71.2784,71.7821,49753.0
2018-10-18 09:50:00,79.8,79.83,79.54,79.77,41712.0,71.7821,71.8091,71.5482,71.7551,41712.0
2018-10-18 09:55:00,79.77,79.98,79.58,79.61,76182.0,71.7551,71.944,71.5842,71.6112,76182.0
2018-10-18 10:00:00,79.58,79.59,79.24,79.3,41208.0,71.5842,71.5932,71.2784,71.3323,41208.0
2018-10-18 10:05:00,79.33,79.44,79.19,79.2,40013.0,71.3593,71.4583,71.2334,71.2424,40013.0
2018-10-18 10:10:00,79.2,79.31,78.95,79.02,31837.0,71.2424,71.3413,71.0175,71.0805,31837.0
2018-10-18 10:15:00,79.04,79.34,78.95,79.29,32984.0,71.0985,71.3683,71.0175,71.3233,32984.0
2018-10-18 10:20:00,79.32,79.43,79.21,79.34,24026.0,71.3503,71.4493,71.2514,71.3683,24026.0
2018-10-18 10:25:00,79.35,79.36,79.28,79.36,37303.0,71.3773,71.3863,71.3144,71.3863,37303.0
2018-10-18 10:30:00,79.36,79.53,79.31,79.52,28205.0,71.3863,71.5392,71.3413,71.5302,28205.0
2018-10-18 10:35:00,79.52,79.64,79.48,79.63,32071.0,71.5302,71.6382,71.4943,71.6292,32071.0
2018-10-18 10:40:00,79.64,79.64,79.45,79.46,27224.0,71.6382,71.6382,71.4673,71.4763,27224.0
2018-10-18 10:45:00,79.47,79.72,79.47,79.58,30170.0,71.4853,71.7101,71.4853,71.5842,30170.0
2018-10-18 10:50:00,79.6,79.62,79.47,79.49,31846.0,71.6022,71.6202,71.4853,71.5033,31846.0
2018-10-18 10:55:00,79.49,79.66,79.41,79.53,30109.0,71.5033,71.6562,71.4313,71.5392,30109.0
2018-10-18 11:00:00,79.5,79.51,79.35,79.41,34889.0,71.5122,71.5212,71.3773,71.4313,34889.0
2018-10-18 11:05:00,79.42,79.52,79.35,79.46,28099.0,71.4403,71.5302,71.3773,71.4763,28099.0
2018-10-18 11:10:00,79.43,79.45,79.17,79.19,22390.0,71.4493,71.4673,71.2154,71.2334,22390.0
2018-10-18 11:15:00,79.18,79.4,79.17,79.33,23258.0,71.2244,71.4223,71.2154,71.3593,23258.0
2018-10-18 11:20:00,79.33,79.33,78.96,79.0,27833.0,71.3593,71.3593,71.0265,71.0625,27833.0
2018-10-18 11:25:00,79.0,79.23,79.0,79.09,23463.0,71.0625,71.2694,71.0625,71.1434,23463.0
2018-10-18 11:30:00,79.08,79.1,78.87,78.88,47473.0,71.1344,71.1524,70.9455,70.9545,47473.0
2018-10-18 11:35:00,78.87,78.98,78.78,78.96,23774.0,70.9455,71.0445,70.8646,71.0265,23774.0
2018-10-18 11:40:00,78.98,78.99,78.73,78.77,27871.0,71.0445,71.0535,70.8196,70.8556,27871.0
2018-10-18 11:45:00,78.77,78.77,78.31,78.54,58773.0,70.8556,70.8556,70.4418,70.6487,58773.0
2018-10-18 11:50:00,78.54,78.64,78.29,78.41,41903.0,70.6487,70.7387,70.4238,70.5318,41903.0
2018-10-18 11:55:00,78.44,78.44,78.31,78.38,23266.0,70.5587,70.5587,70.4418,70.5048,23266.0
2018-10-18 12:00:00,78.36,78.56,78.33,78.54,46811.0,70.4868,70.6667,70.4598,70.6487,46811.0
2018-10-18 12:05:00,78.54,78.69,78.51,78.56,75347.0,70.6487,70.7836,70.6217,70.6667,75347.0
2018-10-18 12:10:00,78.56,78.57,78.37,78.4,15713.0,70.6667,70.6757,70.4958,70.5228,15713.0
2018-10-18 12:15:00,78.38,78.41,78.22,78.26,43776.0,70.5048,70.5318,70.3609,70.3968,43776.0
2018-10-18 12:20:00,78.25,78.42,78.23,78.36,73018.0,70.3878,70.5408,70.3698,70.4868,73018.0
2018-10-18 12:25:00,78.34,78.58,78.32,78.52,45157.0,70.4688,70.6847,70.4508,70.6307,45157.0
2018-10-18 12:30:00,78.51,78.81,78.51,78.72,27879.0,70.6217,70.8916,70.6217,70.8106,27879.0
2018-10-18 12:35:00,78.71,78.73,78.59,78.69,13261.0,70.8016,70.8196,70.6937,70.7836,13261.0
2018-10-18 12:40:00,78.7,78.85,78.62,78.64,19022.0,70.7926,70.9276,70.7207,70.7387,19022.0
2018-10-18 12:45:00,78.63,78.63,78.42,78.45,23628.0,70.7297,70.7297,70.5408,70.5677,23628.0
2018-10-18 12:50:00,78.44,78.52,78.37,78.42,21066.0,70.5587,70.6307,70.4958,70.5408,21066.0
2018-10-18 12:55:00,78.43,78.46,78.17,78.19,20899.0,70.5498,70.5767,70.3159,70.3339,20899.0
2018-10-18 13:00:00,78.17,78.24,78.09,78.16,36183.0,70.3159,70.3788,70.2439,70.3069,36183.0
2018-10-18 13:05:00,78.14,78.14,77.97,78.02,27072.0,70.2889,70.2889,70.136,70.1809,27072.0
2018-10-18 13:10:00,78.02,78.13,77.99,78.01,36019.0,70.1809,70.2799,70.154,70.172,36019.0
2018-10-18 13:15:00,77.99,78.06,77.9,77.95,48350.0,70.154,70.2169,70.073,70.118,48350.0
2018-10-18 13:20:00,77.95,77.95,77.76,77.8,45366.0,70.118,70.118,69.9471,69.9831,45366.0
2018-10-18 13:25:00,77.79,77.97,77.75,77.83,78004.0,69.9741,70.136,69.9381,70.01,78004.0
2018-10-18 13:30:00,77.82,77.98,77.72,77.88,126369.0,70.001,70.145,69.9111,70.055,126369.0
2018-10-18 13:35:00,77.89,77.94,77.85,77.92,28386.0,70.064,70.109,70.028,70.091,28386.0
2018-10-18 13:40:00,77.9,77.93,77.7,77.74,29310.0,70.073,70.1,69.8931,69.9291,29310.0
2018-10-18 13:45:00,77.74,77.89,77.63,77.77,66780.0,69.9291,70.064,69.8301,69.9561,66780.0
2018-10-18 13:50:00,77.8,77.81,77.51,77.51,45238.0,69.9831,69.992,69.7222,69.7222,45238.0
2018-10-18 13:55:00,77.5,77.77,77.46,77.7,25868.0,69.7132,69.9561,69.6772,69.8931,25868.0
2018-10-18 14:00:00,77.69,77.94,77.69,77.83,29037.0,69.8841,70.109,69.8841,70.01,29037.0
2018-10-18 14:05:00,77.82,78.0,77.81,77.9,36683.0,70.001,70.163,69.992,70.073,36683.0
2018-10-18 14:10:00,77.9,77.9,77.73,77.73,23274.0,70.073,70.073,69.9201,69.9201,23274.0
2018-10-18 14:15:00,77.7,77.74,77.63,77.67,19721.0,69.8931,69.9291,69.8301,69.8661,19721.0
2018-10-18 14:20:00,77.68,77.91,77.68,77.89,35245.0,69.8751,70.082,69.8751,70.064,35245.0
2018-10-18 14:25:00,77.87,77.87,77.66,77.8,37143.0,70.046,70.046,69.8571,69.9831,37143.0
2018-10-18 14:30:00,77.78,77.82,77.67,77.82,35181.0,69.9651,70.001,69.8661,70.001,35181.0
2018-10-18 14:35:00,77.81,77.89,77.73,77.73,35243.0,69.992,70.064,69.9201,69.9201,35243.0
2018-10-18 14:40:00,77.74,77.89,77.74,77.89,29780.0,69.9291,70.064,69.9291,70.064,29780.0
2018-10-18 14:45:00,77.9,77.94,77.84,77.92,49370.0,70.073,70.109,70.019,70.091,49370.0
2018-10-18 14:50:00,77.92,77.94,77.83,77.91,55075.0,70.091,70.109,70.01,70.082,55075.0
2018-10-18 14:55:00,77.92,78.06,77.88,77.95,28904.0,70.091,70.2169,70.055,70.118,28904.0
2018-10-18 15:00:00,77.96,78.01,77.89,77.92,36681.0,70.127,70.172,70.064,70.091,36681.0
2018-10-18 15:05:00,77.93,78.02,77.89,77.97,31440.0,70.1,70.1809,70.064,70.136,31440.0
2018-10-18 15:10:00,77.97,77.99,77.91,77.93,42857.0,70.136,70.154,70.082,70.1,42857.0
2018-10-18 15:15:00,77.94,78.13,77.9,77.97,79528.0,70.109,70.2799,70.073,70.136,79528.0
2018-10-18 15:20:00,77.97,78.0,77.79,77.97,54876.0,70.136,70.163,69.9741,70.136,54876.0
2018-10-18 15:25:00,77.99,77.99,77.92,77.93,41331.0,70.154,70.154,70.091,70.1,41331.0
2018-10-18 15:30:00,77.92,77.93,77.7,77.71,104877.0,70.091,70.1,69.8931,69.9021,104877.0
2018-10-18 15:35:00,77.71,77.9,77.69,77.88,147993.0,69.9021,70.073,69.8841,70.055,147993.0
2018-10-18 15:40:00,77.88,77.88,77.73,77.81,86691.0,70.055,70.055,69.9201,69.992,86691.0
2018-10-18 15:45:00,77.81,77.97,77.77,77.87,144110.0,69.992,70.136,69.9561,70.046,144110.0
2018-10-18 15:50:00,77.88,77.95,77.77,77.77,166420.0,70.055,70.118,69.9561,69.9561,166420.0
2018-10-18 15:55:00,77.78,77.82,77.58,77.64,228995.0,69.9651,70.001,69.7852,69.8391,228995.0
2018-10-19 09:30:00,78.67,78.67,77.88,78.04,70378.0,70.7656,70.7656,70.055,70.1989,70378.0
2018-10-19 09:35:00,78.16,78.76,78.14,78.76,54185.0,70.3069,70.8466,70.2889,70.8466,54185.0
2018-10-19 09:40:00,78.78,78.96,78.77,78.95,44502.0,70.8646,71.0265,70.8556,71.0175,44502.0
2018-10-19 09:45:00,78.96,79.16,78.96,79.09,64837.0,71.0265,71.2064,71.0265,71.1434,64837.0
2018-10-19 09:50:00,79.09,79.3,79.06,79.22,100088.0,71.1434,71.3323,71.1165,71.2604,100088.0
2018-10-19 09:55:00,79.26,79.39,79.05,79.07,30506.0,71.2964,71.4133,71.1075,71.1254,30506.0
2018-10-19 10:00:00,79.07,79.21,78.85,79.12,39099.0,71.1254,71.2514,70.9276,71.1704,39099.0
2018-10-19 10:05:00,79.12,79.26,79.05,79.06,46233.0,71.1704,71.2964,71.1075,71.1165,46233.0
2018-10-19 10:10:00,79.06,79.07,78.91,79.0,35295.0,71.1165,71.1254,70.9815,71.0625,35295.0
2018-10-19 10:15:00,79.0,79.11,78.97,79.01,65270.0,71.0625,71.1614,71.0355,71.0715,65270.0
2018-10-19 10:20:00,79.03,79.06,78.84,78.85,44666.0,71.0895,71.1165,70.9186,70.9276,44666.0
2018-10-19 10:25:00,78.86,78.97,78.82,78.82,63123.0,70.9365,71.0355,70.9006,70.9006,63123.0
2018-10-19 10:30:00,78.81,78.82,78.6,78.71,50402.0,70.8916,70.9006,70.7027,70.8016,50402.0
2018-10-19 10:35:00,78.71,78.76,78.69,78.71,25072.0,70.8016,70.8466,70.7836,70.8016,25072.0
2018-10-19 10:40:00,78.72,78.73,78.54,78.66,24937.0,70.8106,70.8196,70.6487,70.7566,24937.0
2018-10-19 10:45:00,78.66,78.7,78.57,78.62,33875.0,70.7566,70.7926,70.6757,70.7207,33875.0
2018-10-19 10:50:00,78.61,78.68,78.59,78.61,25465.0,70.7117,70.7746,70.6937,70.7117,25465.0
2018-10-19 10:55:00,78.61,78.68,78.56,78.64,12825.0,70.7117,70.7746,70.6667,70.7387,12825.0
2018-10-19 11:00:00,78.66,78.8,78.66,78.66,30286.0,70.7566,70.8826,70.7566,70.7566,30286.0
2018-10-19 11:05:00,78.65,78.68,78.61,78.63,20847.0,70.7476,70.7746,70.7117,70.7297,20847.0
2018-10-19 11:10:00,78.61,78.66,78.56,78.65,35946.0,70.7117,70.7566,70.6667,70.7476,35946.0
2018-10-19 11:15:00,78.64,78.72,78.27,78.28,38616.0,70.7387,70.8106,70.4058,70.4148,38616.0
2018-10-19 11:20:00,78.29,78.33,78.18,78.22,23539.0,70.4238,70.4598,70.3249,70.3609,23539.0
2018-10-19 11:25:00,78.2,78.25,78.14,78.17,34864.0,70.3429,70.3878,70.2889,70.3159,34864.0
2018-10-19 11:30:00,78.16,78.24,78.1,78.15,33338.0,70.3069,70.3788,70.2529,70.2979,33338.0
2018-10-19 11:35:00,78.12,78.13,78.05,78.08,19260.0,70.2709,70.2799,70.2079,70.2349,19260.0
2018-10-19 11:40:00,78.08,78.09,77.9,77.95,40705.0,70.2349,70.2439,70.073,70.118,40705.0
2018-10-19 11:45:00,77.99,78.05,77.91,77.91,26905.0,70.154,70.2079,70.082,70.082,26905.0
2018-10-19 11:50:00,77.92,78.05,77.67,77.67,36622.0,70.091,70.2079,69.8661,69.8661,36622.0
2018-10-19 11:55:00,77.67,77.87,77.65,77.78,48088.0,69.8661,70.046,69.8481,69.9651,48088.0
2018-10-19 12:00:00,77.76,77.79,77.48,77.5,40813.0,69.9471,69.9741,69.6952,69.7132,40813.0
2018-10-19 12:05:00,77.51,77.59,77.46,77.48,20499.0,69.7222,69.7942,69.6772,69.6952,20499.0
2018-10-19 12:10:00,77.48,77.48,77.04,77.11,105406.0,69.6952,69.6952,69.2994,69.3624,105406.0
2018-10-19 12:15:00,77.09,77.14,76.98,77.04,44345.0,69.3444,69.3894,69.2454,69.2994,44345.0
2018-10-19 12:20:00,77.06,77.07,76.86,76.88,26547.0,69.3174,69.3264,69.1375,69.1555,26547.0
2018-10-19 12:25:00,76.85,76.92,76.72,76.84,36299.0,69.1285,69.1915,69.0116,69.1195,36299.0
2018-10-19 12:30:00,76.82,76.87,76.52,76.57,80454.0,69.1015,69.1465,68.8317,68.8766,80454.0
2018-10-19 12:35:00,76.55,76.65,76.32,76.39,120238.0,68.8586,68.9486,68.6518,68.7147,120238.0
2018-10-19 12:40:00,76.39,76.49,76.27,76.43,66504.0,68.7147,68.8047,68.6068,68.7507,66504.0
2018-10-19 12:45:00,76.45,76.62,76.43,76.45,30534.0,68.7687,68.9216,68.7507,68.7687,30534.0
2018-10-19 12:50:00,76.46,76.67,76.26,76.66,61864.0,68.7777,68.9666,68.5978,68.9576,61864.0
2018-10-19 12:55:00,76.67,76.79,76.61,76.68,53364.0,68.9666,69.0745,68.9126,68.9756,53364.0
2018-10-19 13:00:00,76.68,76.68,76.54,76.65,28739.0,68.9756,68.9756,68.8497,68.9486,28739.0
2018-10-19 13:05:00,76.65,76.66,76.48,76.53,22216.0,68.9486,68.9576,68.7957,68.8407,22216.0
2018-10-19 13:10:00,76.55,76.94,76.55,76.9,16641.0,68.8586,69.2095,68.8586,69.1735,16641.0
2018-10-19 13:15:00,76.92,77.15,76.9,77.05,33993.0,69.1915,69.3984,69.1735,69.3084,33993.0
2018-10-19 13:20:00,77.05,77.38,77.05,77.33,45653.0,69.3084,69.6053,69.3084,69.5603,45653.0
2018-10-19 13:25:00,77.3,77.44,77.25,77.4,33797.0,69.5333,69.6592,69.4883,69.6232,33797.0
2018-10-19 13:30:00,77.41,77.5,77.35,77.47,22131.0,69.6322,69.7132,69.5783,69.6862,22131.0
2018-10-19 13:35:00,77.47,77.49,77.41,77.47,17010.0,69.6862,69.7042,69.6322,69.6862,17010.0
2018-10-19 13:40:00,77.47,77.59,77.43,77.46,25817.0,69.6862,69.7942,69.6502,69.6772,25817.0
2018-10-19 13:45:00,77.45,77.63,77.42,77.62,24300.0,69.6682,69.8301,69.6412,69.8211,24300.0
2018-10-19 13:50:00,77.63,77.64,77.36,77.52,34179.0,69.8301,69.8391,69.5873,69.7312,34179.0
2018-10-19 13:55:00,77.48,77.5,77.29,77.29,20140.0,69.6952,69.7132,69.5243,69.5243,20140.0
2018-10-19 14:00:00,77.27,77.3,77.12,77.15,60448.0,69.5063,69.5333,69.3714,69.3984,60448.0
2018-10-19 14:05:00,77.13,77.16,76.95,77.03,35574.0,69.3804,69.4074,69.2185,69.2904,35574.0
2018-10-19 14:10:00,77.03,77.2,77.02,77.16,48791.0,69.2904,69.4433,69.2814,69.4074,48791.0
2018-10-19 14:15:00,77.16,77.16,77.02,77.03,28003.0,69.4074,69.4074,69.2814,69.2904,28003.0
2018-10-19 14:20:00,77.02,77.42,76.99,77.4,45467.0,69.2814,69.6412,69.2544,69.6232,45467.0
2018-10-19 14:25:00,77.42,77.42,77.25,77.25,21734.0,69.6412,69.6412,69.4883,69.4883,21734.0
2018-10-19 14:30:00,77.26,77.34,77.18,77.21,30676.0,69.4973,69.5693,69.4253,69.4523,30676.0
2018-10-19 14:35:00,77.2,77.27,77.06,77.06,32433.0,69.4433,69.5063,69.3174,69.3174,32433.0
2018-10-19 14:40:00,77.09,77.12,77.02,77.09,49351.0,69.3444,69.3714,69.2814,69.3444,49351.0
2018-10-19 14:45:00,77.09,77.41,77.08,77.4,33854.0,69.3444,69.6322,69.3354,69.6232,33854.0
2018-10-19 14:50:00,77.41,77.53,77.4,77.53,57711.0,69.6322,69.7402,69.6232,69.7402,57711.0
2018-10-19 14:55:00,77.51,77.53,77.5,77.5,37498.0,69.7222,69.7402,69.7132,69.7132,37498.0
2018-10-19 15:00:00,77.51,77.56,77.34,77.5,100169.0,69.7222,69.7672,69.5693,69.7132,100169.0
2018-10-19 15:05:00,77.5,77.54,77.39,77.51,66136.0,69.7132,69.7492,69.6142,69.7222,66136.0
2018-10-19 15:10:00,77.52,77.61,77.51,77.56,57297.0,69.7312,69.8121,69.7222,69.7672,57297.0
2018-10-19 15:15:00,77.57,77.57,77.16,77.34,63157.0,69.7762,69.7762,69.4074,69.5693,63157.0
2018-10-19 15:20:00,77.32,77.57,77.3,77.37,52453.0,69.5513,69.7762,69.5333,69.5963,52453.0
2018-10-19 15:25:00,77.34,77.67,77.34,77.64,54501.0,69.5693,69.8661,69.5693,69.8391,54501.0
2018-10-19 15:30:00,77.63,77.76,77.58,77.74,82773.0,69.8301,69.9471,69.7852,69.9291,82773.0
2018-10-19 15:35:00,77.74,77.94,77.59,77.87,113141.0,69.9291,70.109,69.7942,70.046,113141.0
2018-10-19 15:40:00,77.88,77.93,77.63,77.7,87865.0,70.055,70.1,69.8301,69.8931,87865.0
2018-10-19 15:45:00,77.68,77.72,77.51,77.58,80443.0,69.8751,69.9111,69.7222,69.7852,80443.0
2018-10-19 15:50:00,77.59,77.78,77.59,77.69,134370.0,69.7942,69.9651,69.7942,69.8841,134370.0
2018-10-19 15:55:00,77.69,77.72,77.56,77.7,273576.0,69.8841,69.9111,69.7672,69.8931,273576.0
2018-10-22 09:30:00,78.52,78.88,78.27,78.65,38574.0,70.6307,70.9545,70.4058,70.7476,38574.0
2018-10-22 09:35:00,78.6,79.0,78.36,78.49,69488.0,70.7027,71.0625,70.4868,70.6037,69488.0
2018-10-22 09:40:00,78.44,78.53,77.97,77.97,57006.0,70.5587,70.6397,70.136,70.136,57006.0
2018-10-22 09:45:00,77.95,78.14,77.83,77.94,19099.0,70.118,70.2889,70.01,70.109,19099.0
2018-10-22 09:50:00,78.01,78.01,77.61,77.71,22550.0,70.172,70.172,69.8121,69.9021,22550.0
2018-10-22 09:55:00,77.62,77.71,77.36,77.57,28191.0,69.8211,69.9021,69.5873,69.7762,28191.0
2018-10-22 10:00:00,77.53,77.86,77.53,77.63,32587.0,69.7402,70.037,69.7402,69.8301,32587.0
2018-10-22 10:05:00,77.62,77.64,77.32,77.41,27079.0,69.8211,69.8391,69.5513,69.6322,27079.0
2018-10-22 10:10:00,77.38,77.58,77.23,77.39,35465.0,69.6053,69.7852,69.4703,69.6142,35465.0
2018-10-22 10:15:00,77.36,77.36,77.07,77.07,68453.0,69.5873,69.5873,69.3264,69.3264,68453.0
2018-10-22 10:20:00,77.07,77.08,76.74,76.78,54938.0,69.3264,69.3354,69.0296,69.0655,54938.0
2018-10-22 10:25:00,76.78,77.1,76.6,77.02,60913.0,69.0655,69.3534,68.9036,69.2814,60913.0
2018-10-22 10:30:00,77.09,77.29,77.01,77.22,33031.0,69.3444,69.5243,69.2724,69.4613,33031.0
2018-10-22 10:35:00,77.25,77.25,76.99,77.11,28273.0,69.4883,69.4883,69.2544,69.3624,28273.0
2018-10-22 10:40:00,77.1,77.3,77.0,77.22,63346.0,69.3534,69.5333,69.2634,69.4613,63346.0
2018-10-22 10:45:00,77.22,77.43,77.01,77.37,46633.0,69.4613,69.6502,69.2724,69.5963,46633.0
2018-10-22 10:50:00,77.39,77.42,77.17,77.34,30247.0,69.6142,69.6412,69.4164,69.5693,30247.0
2018-10-22 10:55:00,77.34,77.35,77.13,77.15,22677.0,69.5693,69.5783,69.3804,69.3984,22677.0
2018-10-22 11:00:00,77.15,77.25,77.03,77.2,25547.0,69.3984,69.4883,69.2904,69.4433,25547.0
2018-10-22 11:05:00,77.21,77.37,77.15,77.24,15634.0,69.4523,69.5963,69.3984,69.4793,15634.0
2018-10-22 11:10:00,77.28,77.28,76.93,77.09,29730.0,69.5153,69.5153,69.2005,69.3444,29730.0
2018-10-22 11:15:00,77.1,77.19,76.93,77.12,36734.0,69.3534,69.4343,69.2005,69.3714,36734.0
2018-10-22 11:20:00,77.12,77.25,77.0,77.15,54664.0,69.3714,69.4883,69.2634,69.3984,54664.0
2018-10-22 11:25:00,77.17,77.24,76.98,77.02,14252.0,69.4164,69.4793,69.2454,69.2814,14252.0
2018-10-22 11:30:00,76.99,77.04,76.78,76.82,19814.0,69.2544,69.2994,69.0655,69.1015,19814.0
2018-10-22 11:35:00,76.82,77.1,76.79,77.01,35094.0,69.1015,69.3534,69.0745,69.2724,35094.0
2018-10-22 11:40:00,76.98,77.0,76.9,76.96,36010.0,69.2454,69.2634,69.1735,69.2275,36010.0
2018-10-22 11:45:00,76.99,77.2,76.93,77.15,29970.0,69.2544,69.4433,69.2005,69.3984,29970.0
2018-10-22 11:50:00,77.15,77.16,76.99,77.02,31949.0,69.3984,69.4074,69.2544,69.2814,31949.0
2018-10-22 11:55:00,77.0,77.1,76.99,77.07,26216.0,69.2634,69.3534,69.2544,69.3264,26216.0
2018-10-22 12:00:00,77.08,77.1,77.0,77.06,30481.0,69.3354,69.3534,69.2634,69.3174,30481.0
2018-10-22 12:05:00,77.07,77.24,77.04,77.04,20143.0,69.3264,69.4793,69.2994,69.2994,20143.0
2018-10-22 12:10:00,77.04,77.04,76.81,76.81,9680.0,69.2994,69.2994,69.0925,69.0925,9680.0
2018-10-22 12:15:00,76.8,76.91,76.8,76.9,11474.0,69.0835,69.1825,69.0835,69.1735,11474.0
2018-10-22 12:20:00,76.91,76.94,76.8,76.82,10878.0,69.1825,69.2095,69.0835,69.1015,10878.0
2018-10-22 12:25:00,76.83,77.01,76.82,77.01,19739.0,69.1105,69.2724,69.1015,69.2724,19739.0
2018-10-22 12:30:00,77.03,77.05,76.93,77.01,18404.0,69.2904,69.3084,69.2005,69.2724,18404.0
2018-10-22 12:35:00,77.03,77.04,76.94,76.97,21777.0,69.2904,69.2994,69.2095,69.2364,21777.0
2018-10-22 12:40:00,76.98,77.04,76.95,76.95,12408.0,69.2454,69.2994,69.2185,69.2185,12408.0
2018-10-22 12:45:00,76.97,77.0,76.89,76.9,11508.0,69.2364,69.2634,69.1645,69.1735,11508.0
2018-10-22 12:50:00,76.89,76.98,76.89,76.95,11654.0,69.1645,69.2454,69.1645,69.2185,11654.0
2018-10-22 12:55:00,76.93,76.95,76.88,76.88,10053.0,69.2005,69.2185,69.1555,69.1555,10053.0
2018-10-22 13:00:00,76.88,76.88,76.8,76.8,6565.0,69.1555,69.1555,69.0835,69.0835,6565.0
2018-10-22 13:05:00,76.8,76.94,76.66,76.92,22509.0,69.0835,69.2095,68.9576,69.1915,22509.0
2018-10-22 13:10:00,76.88,76.91,76.83,76.89,13507.0,69.1555,69.1825,69.1105,69.1645,13507.0
2018-10-22 13:15:00,76.88,76.95,76.82,76.83,9426.0,69.1555,69.2185,69.1015,69.1105,9426.0
2018-10-22 13:20:00,76.81,76.83,76.74,76.74,9959.0,69.0925,69.1105,69.0296,69.0296,9959.0
2018-10-22 13:25:00,76.7,76.72,76.65,76.69,9062.0,68.9936,69.0116,68.9486,68.9846,9062.0
2018-10-22 13:30:00,76.68,76.79,76.67,76.78,23597.0,68.9756,69.0745,68.9666,69.0655,23597.0
2018-10-22 13:35:00,76.78,76.91,76.77,76.86,17563.0,69.0655,69.1825,69.0565,69.1375,17563.0
2018-10-22 13:40:00,76.86,76.92,76.85,76.91,17432.0,69.1375,69.1915,69.1285,69.1825,17432.0
2018-10-22 13:45:00,76.91,76.92,76.72,76.76,23807.0,69.1825,69.1915,69.0116,69.0475,23807.0
2018-10-22 13:50:00,76.76,76.82,76.71,76.81,11340.0,69.0475,69.1015,69.0026,69.0925,11340.0
2018-10-22 13:55:00,76.82,76.85,76.79,76.8,11194.0,69.1015,69.1285,69.0745,69.0835,11194.0
2018-10-22 14:00:00,76.79,76.82,76.76,76.81,27948.0,69.0745,69.1015,69.0475,69.0925,27948.0
2018-10-22 14:05:00,76.84,76.99,76.84,76.91,17628.0,69.1195,69.2544,69.1195,69.1825,17628.0
2018-10-22 14:10:00,76.91,76.99,76.84,76.89,15395.0,69.1825,69.2544,69.1195,69.1645,15395.0
2018-10-22 14:15:00,76.88,76.97,76.8,76.85,20542.0,69.1555,69.2364,69.0835,69.1285,20542.0
2018-10-22 14:20:00,76.86,77.0,76.86,76.9,13032.0,69.1375,69.2634,69.1375,69.1735,13032.0
2018-10-22 14:25:00,76.91,76.94,76.86,76.87,24780.0,69.1825,69.2095,69.1375,69.1465,24780.0
2018-10-22 14:30:00,76.83,76.87,76.8,76.86,11399.0,69.1105,69.1465,69.0835,69.1375,11399.0
2018-10-22 14:35:00,76.86,76.95,76.84,76.92,31173.0,69.1375,69.2185,69.1195,69.1915,31173.0
2018-10-22 14:40:00,76.92,76.92,76.75,76.79,28193.0,69.1915,69.1915,69.0386,69.0745,28193.0
2018-10-22 14:45:00,76.8,77.0,76.8,76.96,21126.0,69.0835,69.2634,69.0835,69.2275,21126.0
2018-10-22 14:50:00,76.98,76.99,76.82,76.88,24702.0,69.2454,69.2544,69.1015,69.1555,24702.0
2018-10-22 14:55:00,76.88,76.89,76.77,76.8,36838.0,69.1555,69.1645,69.0565,69.0835,36838.0
2018-10-22 15:00:00,76.79,76.91,76.79,76.88,40897.0,69.0745,69.1825,69.0745,69.1555,40897.0
2018-10-22 15:05:00,76.9,76.91,76.78,76.84,30544.0,69.1735,69.1825,69.0655,69.1195,30544.0
2018-10-22 15:10:00,76.85,76.87,76.79,76.84,25356.0,69.1285,69.1465,69.0745,69.1195,25356.0
2018-10-22 15:15:00,76.84,76.86,76.75,76.77,26287.0,69.1195,69.1375,69.0386,69.0565,26287.0
2018-10-22 15:20:00,76.77,76.88,76.76,76.85,19756.0,69.0565,69.1555,69.0475,69.1285,19756.0
2018-10-22 15:25:00,76.83,76.92,76.82,76.84,17032.0,69.1105,69.1915,69.1015,69.1195,17032.0
2018-10-22 15:30:00,76.85,76.91,76.83,76.91,64377.0,69.1285,69.1825,69.1105,69.1825,64377.0
2018-10-22 15:35:00,76.91,77.01,76.7,76.71,97472.0,69.1825,69.2724,68.9936,69.0026,97472.0
2018-10-22 15:40:00,76.71,76.72,76.53,76.56,58669.0,69.0026,69.0116,68.8407,68.8676,58669.0
2018-10-22 15:45:00,76.56,76.56,76.43,76.49,85250.0,68.8676,68.8676,68.7507,68.8047,85250.0
2018-10-22 15:50:00,76.48,76.67,76.45,76.51,93795.0,68.7957,68.9666,68.7687,68.8227,93795.0
2018-10-22 15:55:00,76.5,76.53,76.37,76.47,138252.0,68.8137,68.8407,68.6967,68.7867,138252.0
2018-10-23 09:30:00,75.33,76.38,74.65,74.81,326078.0,67.7612,68.7057,67.1495,67.2935,326078.0
2018-10-23 09:35:00,74.85,75.0,74.31,74.31,204902.0,67.3295,67.4644,66.8437,66.8437,204902.0
2018-10-23 09:40:00,74.3,74.51,74.02,74.45,285847.0,66.8347,67.0236,66.5828,66.9696,285847.0
2018-10-23 09:45:00,74.41,74.63,74.33,74.58,171710.0,66.9337,67.1316,66.8617,67.0866,171710.0
2018-10-23 09:50:00,74.57,75.03,74.5,74.76,93444.0,67.0776,67.4914,67.0146,67.2485,93444.0
2018-10-23 09:55:00,74.79,75.08,74.73,75.04,92250.0,67.2755,67.5363,67.2215,67.5004,92250.0
2018-10-23 10:00:00,75.01,75.07,74.69,74.95,123141.0,67.4734,67.5273,67.1855,67.4194,123141.0
2018-10-23 10:05:00,74.96,75.08,74.79,74.93,105818.0,67.4284,67.5363,67.2755,67.4014,105818.0
2018-10-23 10:10:00,74.94,74.99,74.8,74.86,47426.0,67.4104,67.4554,67.2845,67.3384,47426.0
2018-10-23 10:15:00,74.85,74.98,74.79,74.91,55470.0,67.3295,67.4464,67.2755,67.3834,55470.0
2018-10-23 10:20:00,74.92,75.27,74.9,75.19,69891.0,67.3924,67.7073,67.3744,67.6353,69891.0
2018-10-23 10:25:00,75.19,75.87,75.18,75.81,75940.0,67.6353,68.247,67.6263,68.193,75940.0
2018-10-23 10:30:00,75.8,75.89,75.62,75.79,57772.0,68.184,68.265,68.0221,68.175,57772.0
2018-10-23 10:35:00,75.79,75.83,75.61,75.76,77538.0,68.175,68.211,68.0131,68.148,77538.0
2018-10-23 10:40:00,75.77,75.9,75.69,75.86,56343.0,68.157,68.274,68.0851,68.238,56343.0
2018-10-23 10:45:00,75.85,75.86,75.68,75.75,110248.0,68.229,68.238,68.0761,68.139,110248.0
2018-10-23 10:50:00,75.76,75.78,75.62,75.67,86080.0,68.148,68.166,68.0221,68.0671,86080.0
2018-10-23 10:55:00,75.67,75.86,75.6,75.79,110521.0,68.0671,68.238,68.0041,68.175,110521.0
2018-10-23 11:00:00,75.76,75.93,75.73,75.92,53574.0,68.148,68.3009,68.121,68.2919,53574.0
2018-10-23 11:05:00,75.92,75.94,75.71,75.93,177053.0,68.2919,68.3099,68.103,68.3009,177053.0
2018-10-23 11:10:00,75.93,76.23,75.92,76.17,68904.0,68.3009,68.5708,68.2919,68.5168,68904.0
2018-10-23 11:15:00,76.16,76.4,76.15,76.37,73772.0,68.5078,68.7237,68.4988,68.6967,73772.0
2018-10-23 11:20:00,76.39,76.5,76.26,76.44,81999.0,68.7147,68.8137,68.5978,68.7597,81999.0
2018-10-23 11:25:00,76.44,76.51,76.39,76.44,107724.0,68.7597,68.8227,68.7147,68.7597,107724.0
2018-10-23 11:30:00,76.47,76.55,76.33,76.38,81952.0,68.7867,68.8586,68.6608,68.7057,81952.0
2018-10-23 11:35:00,76.38,76.54,76.35,76.4,71525.0,68.7057,68.8497,68.6787,68.7237,71525.0
2018-10-23 11:40:00,76.41,76.51,76.35,76.42,56871.0,68.7327,68.8227,68.6787,68.7417,56871.0
2018-10-23 11:45:00,76.42,76.52,76.42,76.5,46967.0,68.7417,68.8317,68.7417,68.8137,46967.0
2018-10-23 11:50:00,76.52,76.54,76.45,76.5,36935.0,68.8317,68.8497,68.7687,68.8137,36935.0
2018-10-23 11:55:00,76.48,76.56,76.26,76.26,51888.0,68.7957,68.8676,68.5978,68.5978,51888.0
2018-10-23 12:00:00,76.28,76.44,76.24,76.42,24978.0,68.6158,68.7597,68.5798,68.7417,24978.0
2018-10-23 12:05:00,76.41,76.81,76.41,76.8,89897.0,68.7327,69.0925,68.7327,69.0835,89897.0
2018-10-23 12:10:00,76.82,77.2,76.81,77.2,54022.0,69.1015,69.4433,69.0925,69.4433,54022.0
2018-10-23 12:15:00,77.22,77.39,77.19,77.31,72959.0,69.4613,69.6142,69.4343,69.5423,72959.0
2018-10-23 12:20:00,77.33,77.55,77.31,77.55,65700.0,69.5603,69.7582,69.5423,69.7582,65700.0
2018-10-23 12:25:00,77.56,77.83,77.54,77.77,58622.0,69.7672,70.01,69.7492,69.9561,58622.0
2018-10-23 12:30:00,77.78,78.58,77.77,78.56,122440.0,69.9651,70.6847,69.9561,70.6667,122440.0
2018-10-23 12:35:00,78.55,78.68,77.98,78.17,161446.0,70.6577,70.7746,70.145,70.3159,161446.0
2018-10-23 12:40:00,78.17,78.66,78.16,78.53,82931.0,70.3159,70.7566,70.3069,70.6397,82931.0
2018-10-23 12:45:00,78.52,78.58,78.34,78.35,80091.0,70.6307,70.6847,70.4688,70.4778,80091.0
2018-10-23 12:50:00,78.39,78.44,78.21,78.31,69143.0,70.5138,70.5587,70.3519,70.4418,69143.0
2018-10-23 12:55:00,78.3,78.39,77.81,77.93,73440.0,70.4328,70.5138,69.992,70.1,73440.0
2018-10-23 13:00:00,77.92,78.24,77.88,78.12,46275.0,70.091,70.3788,70.055,70.2709,46275.0
2018-10-23 13:05:00,78.14,78.43,78.04,78.37,78938.0,70.2889,70.5498,70.1989,70.4958,78938.0
2018-10-23 13:10:00,78.44,78.44,78.15,78.17,36835.0,70.5587,70.5587,70.2979,70.3159,36835.0
2018-10-23 13:15:00,78.19,78.25,78.1,78.15,30293.0,70.3339,70.3878,70.2529,70.2979,30293.0
2018-10-23 13:20:00,78.17,78.31,78.11,78.16,81323.0,70.3159,70.4418,70.2619,70.3069,81323.0
2018-10-23 13:25:00,78.12,78.32,78.11,78.26,76137.0,70.2709,70.4508,70.2619,70.3968,76137.0
2018-10-23 13:30:00,78.28,78.37,77.88,77.94,40705.0,70.4148,70.4958,70.055,70.109,40705.0
2018-10-23 13:35:00,77.95,77.95,77.43,77.43,30738.0,70.118,70.118,69.6502,69.6502,30738.0
2018-10-23 13:40:00,77.43,77.56,77.29,77.29,33224.0,69.6502,69.7672,69.5243,69.5243,33224.0
2018-10-23 13:45:00,77.29,77.45,77.13,77.15,27503.0,69.5243,69.6682,69.3804,69.3984,27503.0
2018-10-23 13:50:00,77.19,77.31,77.08,77.29,50699.0,69.4343,69.5423,69.3354,69.5243,50699.0
2018-10-23 13:55:00,77.29,77.38,77.17,77.17,13096.0,69.5243,69.6053,69.4164,69.4164,13096.0
2018-10-23 14:00:00,77.22,77.37,77.07,77.28,20115.0,69.4613,69.5963,69.3264,69.5153,20115.0
2018-10-23 14:05:00,77.3,77.44,77.18,77.21,17497.0,69.5333,69.6592,69.4253,69.4523,17497.0
2018-10-23 14:10:00,77.21,77.35,77.15,77.28,16372.0,69.4523,69.5783,69.3984,69.5153,16372.0
2018-10-23 14:15:00,77.26,77.58,77.25,77.52,36415.0,69.4973,69.7852,69.4883,69.7312,36415.0
2018-10-23 14:20:00,77.5,77.69,77.48,77.63,18061.0,69.7132,69.8841,69.6952,69.8301,18061.0
2018-10-23 14:25:00,77.66,77.66,77.39,77.5,21617.0,69.8571,69.8571,69.6142,69.7132,21617.0
2018-10-23 14:30:00,77.49,77.67,77.47,77.58,25803.0,69.7042,69.8661,69.6862,69.7852,25803.0
2018-10-23 14:35:00,77.58,77.77,77.55,77.63,37662.0,69.7852,69.9561,69.7582,69.8301,37662.0
2018-10-23 14:40:00,77.65,77.68,77.36,77.46,34402.0,69.8481,69.8751,69.5873,69.6772,34402.0
2018-10-23 14:45:00,77.48,77.49,77.28,77.36,18560.0,69.6952,69.7042,69.5153,69.5873,18560.0
2018-10-23 14:50:00,77.33,77.53,77.33,77.36,16579.0,69.5603,69.7402,69.5603,69.5873,16579.0
2018-10-23 14:55:00,77.36,77.79,77.31,77.73,66966.0,69.5873,69.9741,69.5423,69.9201,66966.0
2018-10-23 15:00:00,77.69,77.84,77.6,77.75,44969.0,69.8841,70.019,69.8031,69.9381,44969.0
2018-10-23 15:05:00,77.76,77.96,77.71,77.92,34919.0,69.9471,70.127,69.9021,70.091,34919.0
2018-10-23 15:10:00,77.91,77.98,77.85,77.92,41276.0,70.082,70.145,70.028,70.091,41276.0
2018-10-23 15:15:00,77.92,78.0,77.77,77.82,32882.0,70.091,70.163,69.9561,70.001,32882.0
2018-10-23 15:20:00,77.83,78.1,77.82,78.1,24767.0,70.01,70.2529,70.001,70.2529,24767.0
2018-10-23 15:25:00,78.09,78.18,77.94,77.96,48344.0,70.2439,70.3249,70.109,70.127,48344.0
2018-10-23 15:30:00,77.97,78.0,77.73,77.98,32622.0,70.136,70.163,69.9201,70.145,32622.0
2018-10-23 15:35:00,77.97,78.03,77.78,77.84,56617.0,70.136,70.1899,69.9651,70.019,56617.0
2018-10-23 15:40:00,77.84,78.0,77.8,77.91,33186.0,70.019,70.163,69.9831,70.082,33186.0
2018-10-23 15:45:00,77.91,77.94,77.82,77.82,44605.0,70.082,70.109,70.001,70.001,44605.0
2018-10-23 15:50:00,77.8,77.82,77.59,77.71,61607.0,69.9831,70.001,69.7942,69.9021,61607.0
2018-10-23 15:55:00,77.7,77.76,77.62,77.72,99348.0,69.8931,69.9471,69.8211,69.9111,99348.0
2018-10-24 09:30:00,75.23,75.56,74.61,75.18,289091.0,67.6713,67.9681,67.1136,67.6263,289091.0
2018-10-24 09:35:00,75.16,75.25,74.37,74.37,283729.0,67.6083,67.6893,66.8977,66.8977,283729.0
2018-10-24 09:40:00,74.42,74.88,73.83,74.71,349635.0,66.9427,67.3564,66.4119,67.2035,349635.0
2018-10-24 09:45:00,74.74,74.75,74.15,74.15,166990.0,67.2305,67.2395,66.6998,66.6998,166990.0
2018-10-24 09:50:00,74.17,74.45,74.02,74.41,161263.0,66.7178,66.9696,66.5828,66.9337,161263.0
2018-10-24 09:55:00,74.41,74.74,74.31,74.39,61964.0,66.9337,67.2305,66.8437,66.9157,61964.0
2018-10-24 10:00:00,74.36,74.38,74.05,74.05,104790.0,66.8887,66.9067,66.6098,66.6098,104790.0
2018-10-24 10:05:00,74.04,74.53,74.03,74.51,145952.0,66.6008,67.0416,66.5918,67.0236,145952.0
2018-10-24 10:10:00,74.49,74.85,74.3,74.45,88629.0,67.0056,67.3295,66.8347,66.9696,88629.0
2018-10-24 10:15:00,74.43,74.61,74.35,74.49,114710.0,66.9517,67.1136,66.8797,67.0056,114710.0
2018-10-24 10:20:00,74.5,74.5,74.12,74.15,99341.0,67.0146,67.0146,66.6728,66.6998,99341.0
2018-10-24 10:25:00,74.14,74.2,74.02,74.12,43709.0,66.6908,66.7448,66.5828,66.6728,43709.0
2018-10-24 10:30:00,74.08,74.19,74.02,74.1,47992.0,66.6368,66.7358,66.5828,66.6548,47992.0
2018-10-24 10:35:00,74.1,74.14,73.69,73.69,120019.0,66.6548,66.6908,66.286,66.286,120019.0
2018-10-24 10:40:00,73.67,73.89,73.52,73.76,136778.0,66.268,66.4659,66.1331,66.349,136778.0
2018-10-24 10:45:00,73.78,73.83,73.64,73.75,116169.0,66.367,66.4119,66.241,66.34,116169.0
2018-10-24 10:50:00,73.74,73.97,73.72,73.91,93517.0,66.331,66.5379,66.313,66.4839,93517.0
2018-10-24 10:55:00,73.92,73.95,73.72,73.79,114943.0,66.4929,66.5199,66.313,66.376,114943.0
2018-10-24 11:00:00,73.78,73.85,73.54,73.58,107507.0,66.367,66.4299,66.1511,66.1871,107507.0
2018-10-24 11:05:00,73.6,73.6,73.17,73.21,121523.0,66.205,66.205,65.8183,65.8542,121523.0
2018-10-24 11:10:00,73.23,73.38,73.15,73.3,79275.0,65.8722,66.0072,65.8003,65.9352,79275.0
2018-10-24 11:15:00,73.3,73.5,73.24,73.31,86954.0,65.9352,66.1151,65.8812,65.9442,86954.0
2018-10-24 11:20:00,73.31,73.33,73.1,73.24,75697.0,65.9442,65.9622,65.7553,65.8812,75697.0
2018-10-24 11:25:00,73.22,73.24,72.52,72.68,93805.0,65.8632,65.8812,65.2336,65.3775,93805.0
2018-10-24 11:30:00,72.66,73.11,72.48,73.09,79252.0,65.3595,65.7643,65.1976,65.7463,79252.0
2018-10-24 11:35:00,73.08,73.16,72.89,72.97,69352.0,65.7373,65.8093,65.5664,65.6383,69352.0
2018-10-24 11:40:00,72.98,73.31,72.97,73.18,66858.0,65.6473,65.9442,65.6383,65.8272,66858.0
2018-10-24 11:45:00,73.18,73.76,73.17,73.64,78471.0,65.8272,66.349,65.8183,66.241,78471.0
2018-10-24 11:50:00,73.63,73.92,73.51,73.89,83918.0,66.232,66.4929,66.1241,66.4659,83918.0
2018-10-24 11:55:00,73.9,74.02,73.85,73.91,61092.0,66.4749,66.5828,66.4299,66.4839,61092.0
2018-10-24 12:00:00,73.92,73.99,73.61,73.64,56452.0,66.4929,66.5559,66.214,66.241,56452.0
2018-10-24 12:05:00,73.64,73.79,73.49,73.63,44897.0,66.241,66.376,66.1061,66.232,44897.0
2018-10-24 12:10:00,73.54,73.65,73.48,73.62,35957.0,66.1511,66.25,66.0971,66.223,35957.0
2018-10-24 12:15:00,73.62,73.67,73.47,73.49,30873.0,66.223,66.268,66.0881,66.1061,30873.0
2018-10-24 12:20:00,73.51,73.6,73.42,73.47,78761.0,66.1241,66.205,66.0431,66.0881,78761.0
2018-10-24 12:25:00,73.48,73.5,73.31,73.4,169740.0,66.0971,66.1151,65.9442,66.0251,169740.0
2018-10-24 12:30:00,73.42,73.44,73.09,73.14,53677.0,66.0431,66.0611,65.7463,65.7913,53677.0
2018-10-24 12:35:00,73.16,73.2,73.05,73.07,75733.0,65.8093,65.8452,65.7103,65.7283,75733.0
2018-10-24 12:40:00,73.09,73.3,73.06,73.11,45716.0,65.7463,65.9352,65.7193,65.7643,45716.0
2018-10-24 12:45:00,73.09,73.17,73.09,73.14,38036.0,65.7463,65.8183,65.7463,65.7913,38036.0
2018-10-24 12:50:00,73.13,73.33,73.08,73.31,65303.0,65.7823,65.9622,65.7373,65.9442,65303.0
2018-10-24 12:55:00,73.3,73.3,73.12,73.18,47271.0,65.9352,65.9352,65.7733,65.8272,47271.0
2018-10-24 13:00:00,73.15,73.18,73.01,73.02,46855.0,65.8003,65.8272,65.6743,65.6833,46855.0
2018-10-24 13:05:00,73.02,73.04,72.55,72.65,145134.0,65.6833,65.7013,65.2605,65.3505,145134.0
2018-10-24 13:10:00,72.67,72.83,72.62,72.7,29674.0,65.3685,65.5124,65.3235,65.3955,29674.0
2018-10-24 13:15:00,72.7,73.0,72.66,73.0,46147.0,65.3955,65.6653,65.3595,65.6653,46147.0
2018-10-24 13:20:00,73.03,73.13,72.87,72.9,32615.0,65.6923,65.7823,65.5484,65.5754,32615.0
2018-10-24 13:25:00,72.88,72.89,72.72,72.75,49271.0,65.5574,65.5664,65.4135,65.4405,49271.0
2018-10-24 13:30:00,72.76,73.0,72.62,72.89,56041.0,65.4494,65.6653,65.3235,65.5664,56041.0
2018-10-24 13:35:00,72.88,72.99,72.77,72.77,32384.0,65.5574,65.6563,65.4584,65.4584,32384.0
2018-10-24 13:40:00,72.77,72.9,72.73,72.89,23232.0,65.4584,65.5754,65.4225,65.5664,23232.0
2018-10-24 13:45:00,72.91,72.99,72.79,72.91,28638.0,65.5844,65.6563,65.4764,65.5844,28638.0
2018-10-24 13:50:00,72.91,72.91,72.75,72.84,23510.0,65.5844,65.5844,65.4405,65.5214,23510.0
2018-10-24 13:55:00,72.83,72.86,72.75,72.77,41879.0,65.5124,65.5394,65.4405,65.4584,41879.0
2018-10-24 14:00:00,72.76,72.84,72.59,72.73,79545.0,65.4494,65.5214,65.2965,65.4225,79545.0
2018-10-24 14:05:00,72.73,72.73,72.57,72.63,52309.0,65.4225,65.4225,65.2785,65.3325,52309.0
2018-10-24 14:10:00,72.64,72.89,72.64,72.72,132445.0,65.3415,65.5664,65.3415,65.4135,132445.0
2018-10-24 14:15:00,72.69,72.72,72.45,72.56,102786.0,65.3865,65.4135,65.1706,65.2695,102786.0
2018-10-24 14:20:00,72.57,72.72,72.5,72.57,49553.0,65.2785,65.4135,65.2156,65.2785,49553.0
2018-10-24 14:25:00,72.57,72.97,72.48,72.83,44908.0,65.2785,65.6383,65.1976,65.5124,44908.0
2018-10-24 14:30:00,72.85,72.91,72.75,72.84,40904.0,65.5304,65.5844,65.4405,65.5214,40904.0
2018-10-24 14:35:00,72.84,72.85,72.64,72.74,61385.0,65.5214,65.5304,65.3415,65.4315,61385.0
2018-10-24 14:40:00,72.73,72.73,72.51,72.55,46781.0,65.4225,65.4225,65.2246,65.2605,46781.0
2018-10-24 14:45:00,72.52,72.54,72.13,72.3,97908.0,65.2336,65.2516,64.8827,65.0357,97908.0
2018-10-24 14:50:00,72.29,72.34,72.08,72.18,76811.0,65.0267,65.0716,64.8378,64.9277,76811.0
2018-10-24 14:55:00,72.19,72.45,72.19,72.32,44750.0,64.9367,65.1706,64.9367,65.0537,44750.0
2018-10-24 15:00:00,72.31,72.39,72.06,72.08,185317.0,65.0447,65.1166,64.8198,64.8378,185317.0
2018-10-24 15:05:00,72.05,72.32,72.05,72.29,44953.0,64.8108,65.0537,64.8108,65.0267,44953.0
2018-10-24 15:10:00,72.28,72.36,72.22,72.35,46160.0,65.0177,65.0896,64.9637,65.0806,46160.0
2018-10-24 15:15:00,72.32,72.45,72.11,72.13,46808.0,65.0537,65.1706,64.8648,64.8827,46808.0
2018-10-24 15:20:00,72.14,72.14,71.8,71.84,112313.0,64.8917,64.8917,64.5859,64.6219,112313.0
2018-10-24 15:25:00,71.85,71.88,71.54,71.58,115410.0,64.6309,64.6579,64.352,64.388,115410.0
2018-10-24 15:30:00,71.56,71.74,71.4,71.69,221319.0,64.37,64.5319,64.2261,64.487,221319.0
2018-10-24 15:35:00,71.69,71.75,71.41,71.49,163108.0,64.487,64.5409,64.2351,64.307,163108.0
2018-10-24 15:40:00,71.48,71.65,71.3,71.56,216960.0,64.2981,64.451,64.1361,64.37,216960.0
2018-10-24 15:45:00,71.55,71.63,71.41,71.48,210572.0,64.361,64.433,64.2351,64.2981,210572.0
2018-10-24 15:50:00,71.45,71.47,71.09,71.13,244300.0,64.2711,64.2891,63.9472,63.9832,244300.0
2018-10-24 15:55:00,71.12,71.49,71.03,71.25,784196.0,63.9742,64.307,63.8933,64.0912,784196.0
2018-10-25 09:30:00,72.1,72.32,71.41,72.25,178176.0,64.8558,65.0537,64.2351,64.9907,178176.0
2018-10-25 09:35:00,72.26,72.5,72.0,72.08,133444.0,64.9997,65.2156,64.7658,64.8378,133444.0
2018-10-25 09:40:00,72.07,72.39,71.84,72.35,90114.0,64.8288,65.1166,64.6219,65.0806,90114.0
2018-10-25 09:45:00,72.27,72.28,71.83,72.14,84643.0,65.0087,65.0177,64.6129,64.8917,84643.0
2018-10-25 09:50:00,72.16,72.57,72.13,72.39,104939.0,64.9097,65.2785,64.8827,65.1166,104939.0
2018-10-25 09:55:00,72.42,72.44,72.0,72.21,75958.0,65.1436,65.1616,64.7658,64.9547,75958.0
2018-10-25 10:00:00,72.17,72.86,72.14,72.86,107349.0,64.9187,65.5394,64.8917,65.5394,107349.0
2018-10-25 10:05:00,72.86,72.92,72.55,72.88,99611.0,65.5394,65.5934,65.2605,65.5574,99611.0
2018-10-25 10:10:00,72.86,72.88,72.61,72.8,69896.0,65.5394,65.5574,65.3145,65.4854,69896.0
2018-10-25 10:15:00,72.78,72.9,72.31,72.31,78857.0,65.4674,65.5754,65.0447,65.0447,78857.0
2018-10-25 10:20:00,72.32,72.33,72.1,72.25,76354.0,65.0537,65.0627,64.8558,64.9907,76354.0
2018-10-25 10:25:00,72.27,72.62,72.22,72.57,44476.0,65.0087,65.3235,64.9637,65.2785,44476.0
2018-10-25 10:30:00,72.67,72.85,72.46,72.6,91152.0,65.3685,65.5304,65.1796,65.3055,91152.0
2018-10-25 10:35:00,72.6,72.78,72.6,72.66,56398.0,65.3055,65.4674,65.3055,65.3595,56398.0
2018-10-25 10:40:00,72.66,73.15,72.66,73.01,42783.0,65.3595,65.8003,65.3595,65.6743,42783.0
2018-10-25 10:45:00,73.0,73.09,72.76,72.9,32136.0,65.6653,65.7463,65.4494,65.5754,32136.0
2018-10-25 10:50:00,72.92,73.0,72.78,72.94,45671.0,65.5934,65.6653,65.4674,65.6114,45671.0
2018-10-25 10:55:00,72.95,73.05,72.84,72.84,31227.0,65.6204,65.7103,65.5214,65.5214,31227.0
2018-10-25 11:00:00,72.8,73.09,72.7,72.7,31640.0,65.4854,65.7463,65.3955,65.3955,31640.0
2018-10-25 11:05:00,72.7,72.76,72.51,72.56,36833.0,65.3955,65.4494,65.2246,65.2695,36833.0
2018-10-25 11:10:00,72.61,72.76,72.37,72.76,39375.0,65.3145,65.4494,65.0986,65.4494,39375.0
2018-10-25 11:15:00,72.73,73.0,72.66,72.91,89553.0,65.4225,65.6653,65.3595,65.5844,89553.0
2018-10-25 11:20:00,72.94,73.0,72.8,72.87,104398.0,65.6114,65.6653,65.4854,65.5484,104398.0
2018-10-25 11:25:00,72.88,72.9,72.79,72.87,89004.0,65.5574,65.5754,65.4764,65.5484,89004.0
2018-10-25 11:30:00,72.89,73.12,72.87,73.09,168370.0,65.5664,65.7733,65.5484,65.7463,168370.0
2018-10-25 11:35:00,73.09,73.28,73.04,73.22,32695.0,65.7463,65.9172,65.7013,65.8632,32695.0
2018-10-25 11:40:00,73.23,73.23,72.75,72.93,43468.0,65.8722,65.8722,65.4405,65.6024,43468.0
2018-10-25 11:45:00,72.95,73.01,72.81,73.0,44392.0,65.6204,65.6743,65.4944,65.6653,44392.0
2018-10-25 11:50:00,73.01,73.06,72.97,73.06,36936.0,65.6743,65.7193,65.6383,65.7193,36936.0
2018-10-25 11:55:00,73.05,73.15,72.96,72.97,60579.0,65.7103,65.8003,65.6294,65.6383,60579.0
2018-10-25 12:00:00,72.94,73.01,72.78,72.92,26928.0,65.6114,65.6743,65.4674,65.5934,26928.0
2018-10-25 12:05:00,72.96,73.24,72.93,73.23,37818.0,65.6294,65.8812,65.6024,65.8722,37818.0
2018-10-25 12:10:00,73.23,73.31,72.98,73.01,45047.0,65.8722,65.9442,65.6473,65.6743,45047.0
2018-10-25 12:15:00,73.0,73.01,72.7,72.7,38277.0,65.6653,65.6743,65.3955,65.3955,38277.0
2018-10-25 12:20:00,72.7,72.9,72.68,72.8,27423.0,65.3955,65.5754,65.3775,65.4854,27423.0
2018-10-25 12:25:00,72.81,72.94,72.71,72.75,38726.0,65.4944,65.6114,65.4045,65.4405,38726.0
2018-10-25 12:30:00,72.74,72.99,72.74,72.94,30328.0,65.4315,65.6563,65.4315,65.6114,30328.0
2018-10-25 12:35:00,72.94,73.02,72.88,72.99,39032.0,65.6114,65.6833,65.5574,65.6563,39032.0
2018-10-25 12:40:00,73.0,73.04,72.8,73.03,33029.0,65.6653,65.7013,65.4854,65.6923,33029.0
2018-10-25 12:45:00,73.02,73.13,72.98,73.08,37488.0,65.6833,65.7823,65.6473,65.7373,37488.0
2018-10-25 12:50:00,73.11,73.21,73.06,73.11,24186.0,65.7643,65.8542,65.7193,65.7643,24186.0
2018-10-25 12:55:00,73.11,73.35,73.1,73.32,37678.0,65.7643,65.9802,65.7553,65.9532,37678.0
2018-10-25 13:00:00,73.35,73.46,73.29,73.31,45463.0,65.9802,66.0791,65.9262,65.9442,45463.0
2018-10-25 13:05:00,73.33,73.37,73.1,73.12,33805.0,65.9622,65.9982,65.7553,65.7733,33805.0
2018-10-25 13:10:00,73.1,73.24,73.1,73.19,30533.0,65.7553,65.8812,65.7553,65.8362,30533.0
2018-10-25 13:15:00,73.19,73.29,73.19,73.19,51081.0,65.8362,65.9262,65.8362,65.8362,51081.0
2018-10-25 13:20:00,73.19,73.42,73.18,73.36,95803.0,65.8362,66.0431,65.8272,65.9892,95803.0
2018-10-25 13:25:00,73.39,73.6,73.39,73.53,53432.0,66.0161,66.205,66.0161,66.1421,53432.0
2018-10-25 13:30:00,73.53,73.54,73.39,73.45,38597.0,66.1421,66.1511,66.0161,66.0701,38597.0
2018-10-25 13:35:00,73.45,73.56,73.39,73.43,40808.0,66.0701,66.1691,66.0161,66.0521,40808.0
2018-10-25 13:40:00,73.44,73.62,73.4,73.61,53166.0,66.0611,66.223,66.0251,66.214,53166.0
2018-10-25 13:45:00,73.62,73.7,73.54,73.59,59358.0,66.223,66.295,66.1511,66.1961,59358.0
2018-10-25 13:50:00,73.63,73.69,73.56,73.67,26582.0,66.232,66.286,66.1691,66.268,26582.0
2018-10-25 13:55:00,73.66,73.67,73.52,73.57,34336.0,66.259,66.268,66.1331,66.1781,34336.0
2018-10-25 14:00:00,73.58,73.61,73.52,73.57,34493.0,66.1871,66.214,66.1331,66.1781,34493.0
2018-10-25 14:05:00,73.56,73.76,73.55,73.76,26618.0,66.1691,66.349,66.1601,66.349,26618.0
2018-10-25 14:10:00,73.78,73.94,73.72,73.89,103736.0,66.367,66.5109,66.313,66.4659,103736.0
2018-10-25 14:15:00,73.89,73.93,73.76,73.79,76117.0,66.4659,66.5019,66.349,66.376,76117.0
2018-10-25 14:20:00,73.8,73.93,73.71,73.88,31903.0,66.385,66.5019,66.304,66.4569,31903.0
2018-10-25 14:25:00,73.89,74.02,73.86,73.86,55772.0,66.4659,66.5828,66.4389,66.4389,55772.0
2018-10-25 14:30:00,73.87,73.96,73.83,73.92,55676.0,66.4479,66.5289,66.4119,66.4929,55676.0
2018-10-25 14:35:00,73.93,73.95,73.84,73.87,38214.0,66.5019,66.5199,66.4209,66.4479,38214.0
2018-10-25 14:40:00,73.86,74.0,73.85,73.92,84583.0,66.4389,66.5649,66.4299,66.4929,84583.0
2018-10-25 14:45:00,73.94,74.18,73.89,74.13,36390.0,66.5109,66.7268,66.4659,66.6818,36390.0
2018-10-25 14:50:00,74.12,74.12,74.04,74.08,57048.0,66.6728,66.6728,66.6008,66.6368,57048.0
2018-10-25 14:55:00,74.07,74.18,73.97,73.98,65688.0,66.6278,66.7268,66.5379,66.5469,65688.0
2018-10-25 15:00:00,74.0,74.02,73.87,73.88,84802.0,66.5649,66.5828,66.4479,66.4569,84802.0
2018-10-25 15:05:00,73.88,73.9,73.74,73.8,72406.0,66.4569,66.4749,66.331,66.385,72406.0
2018-10-25 15:10:00,73.8,73.95,73.8,73.9,164181.0,66.385,66.5199,66.385,66.4749,164181.0
2018-10-25 15:15:00,73.89,74.08,73.84,73.96,192803.0,66.4659,66.6368,66.4209,66.5289,192803.0
2018-10-25 15:20:00,73.95,74.04,73.92,73.95,88930.0,66.5199,66.6008,66.4929,66.5199,88930.0
2018-10-25 15:25:00,73.96,74.04,73.95,74.02,72998.0,66.5289,66.6008,66.5199,66.5828,72998.0
2018-10-25 15:30:00,74.03,74.14,73.96,74.0,243616.0,66.5918,66.6908,66.5289,66.5649,243616.0
2018-10-25 15:35:00,74.0,74.13,73.98,74.06,143813.0,66.5649,66.6818,66.5469,66.6188,143813.0
2018-10-25 15:40:00,74.07,74.19,74.05,74.11,174176.0,66.6278,66.7358,66.6098,66.6638,174176.0
2018-10-25 15:45:00,74.08,74.2,73.72,73.77,165653.0,66.6368,66.7448,66.313,66.358,165653.0
2018-10-25 15:50:00,73.75,73.75,73.55,73.73,133183.0,66.34,66.34,66.1601,66.322,133183.0
2018-10-25 15:55:00,73.72,73.84,73.61,73.75,293363.0,66.313,66.4209,66.214,66.34,293363.0
2018-10-26 09:30:00,72.78,72.79,71.54,71.88,179598.0,65.4674,65.4764,64.352,64.6579,179598.0
2018-10-26 09:35:00,71.88,72.48,71.84,72.32,129854.0,64.6579,65.1976,64.6219,65.0537,129854.0
2018-10-26 09:40:00,72.4,72.53,72.2,72.47,82307.0,65.1256,65.2426,64.9457,65.1886,82307.0
2018-10-26 09:45:00,72.51,72.77,72.39,72.76,68406.0,65.2246,65.4584,65.1166,65.4494,68406.0
2018-10-26 09:50:00,72.78,73.04,72.78,72.9,76649.0,65.4674,65.7013,65.4674,65.5754,76649.0
2018-10-26 09:55:00,72.87,72.95,72.47,72.59,66535.0,65.5484,65.6204,65.1886,65.2965,66535.0
2018-10-26 10:00:00,72.76,72.76,72.21,72.34,82297.0,65.4494,65.4494,64.9547,65.0716,82297.0
2018-10-26 10:05:00,72.3,72.31,71.73,71.85,85323.0,65.0357,65.0447,64.5229,64.6309,85323.0
2018-10-26 10:10:00,71.9,72.1,71.88,71.96,41551.0,64.6759,64.8558,64.6579,64.7298,41551.0
2018-10-26 10:15:00,71.97,72.05,71.88,72.01,52356.0,64.7388,64.8108,64.6579,64.7748,52356.0
2018-10-26 10:20:00,72.03,72.17,71.88,72.15,86397.0,64.7928,64.9187,64.6579,64.9007,86397.0
2018-10-26 10:25:00,72.15,72.21,71.67,71.72,56669.0,64.9007,64.9547,64.469,64.5139,56669.0
2018-10-26 10:30:00,71.69,71.83,71.25,71.47,117022.0,64.487,64.6129,64.0912,64.2891,117022.0
2018-10-26 10:35:00,71.47,71.54,70.98,71.03,153355.0,64.2891,64.352,63.8483,63.8933,153355.0
2018-10-26 10:40:00,71.04,71.36,70.93,71.06,45401.0,63.9023,64.1901,63.8033,63.9203,45401.0
2018-10-26 10:45:00,71.01,71.09,70.87,70.94,71017.0,63.8753,63.9472,63.7493,63.8123,71017.0
2018-10-26 10:50:00,70.92,71.03,70.78,70.9,100469.0,63.7943,63.8933,63.6684,63.7763,100469.0
2018-10-26 10:55:00,70.89,70.98,70.32,70.35,341169.0,63.7673,63.8483,63.2546,63.2816,341169.0
2018-10-26 11:00:00,70.32,70.95,70.25,70.8,76175.0,63.2546,63.8213,63.1916,63.6864,76175.0
2018-10-26 11:05:00,70.81,71.23,70.75,71.15,91559.0,63.6954,64.0732,63.6414,64.0012,91559.0
2018-10-26 11:10:00,71.12,71.25,71.0,71.08,89019.0,63.9742,64.0912,63.8663,63.9382,89019.0
2018-10-26 11:15:00,71.06,71.2,71.0,71.07,89742.0,63.9203,64.0462,63.8663,63.9292,89742.0
2018-10-26 11:20:00,71.06,71.62,71.03,71.58,117786.0,63.9203,64.424,63.8933,64.388,117786.0
2018-10-26 11:25:00,71.61,72.1,71.45,71.78,106141.0,64.415,64.8558,64.2711,64.5679,106141.0
2018-10-26 11:30:00,71.78,72.23,71.78,72.13,31202.0,64.5679,64.9727,64.5679,64.8827,31202.0
2018-10-26 11:35:00,72.16,72.3,71.69,71.88,31995.0,64.9097,65.0357,64.487,64.6579,31995.0
2018-10-26 11:40:00,71.93,72.05,71.86,71.86,22920.0,64.7028,64.8108,64.6399,64.6399,22920.0
2018-10-26 11:45:00,71.88,72.03,71.72,71.91,43995.0,64.6579,64.7928,64.5139,64.6849,43995.0
2018-10-26 11:50:00,71.91,72.31,71.86,72.07,70242.0,64.6849,65.0447,64.6399,64.8288,70242.0
2018-10-26 11:55:00,72.06,72.18,72.02,72.05,29963.0,64.8198,64.9277,64.7838,64.8108,29963.0
2018-10-26 12:00:00,72.05,72.23,72.04,72.23,33350.0,64.8108,64.9727,64.8018,64.9727,33350.0
2018-10-26 12:05:00,72.23,72.35,72.13,72.2,44777.0,64.9727,65.0806,64.8827,64.9457,44777.0
2018-10-26 12:10:00,72.2,72.24,72.01,72.09,26641.0,64.9457,64.9817,64.7748,64.8468,26641.0
2018-10-26 12:15:00,72.06,72.16,72.05,72.13,18534.0,64.8198,64.9097,64.8108,64.8827,18534.0
2018-10-26 12:20:00,72.16,72.32,72.03,72.13,37179.0,64.9097,65.0537,64.7928,64.8827,37179.0
2018-10-26 12:25:00,72.1,72.18,72.0,72.1,22700.0,64.8558,64.9277,64.7658,64.8558,22700.0
2018-10-26 12:30:00,72.1,72.33,72.07,72.27,33264.0,64.8558,65.0627,64.8288,65.0087,33264.0
2018-10-26 12:35:00,72.27,72.36,72.11,72.2,27079.0,65.0087,65.0896,64.8648,64.9457,27079.0
2018-10-26 12:40:00,72.21,72.69,72.13,72.65,67593.0,64.9547,65.3865,64.8827,65.3505,67593.0
2018-10-26 12:45:00,72.65,72.99,72.62,72.95,50442.0,65.3505,65.6563,65.3235,65.6204,50442.0
2018-10-26 12:50:00,72.93,72.94,72.68,72.85,61869.0,65.6024,65.6114,65.3775,65.5304,61869.0
2018-10-26 12:55:00,72.84,72.85,72.6,72.66,41569.0,65.5214,65.5304,65.3055,65.3595,41569.0
2018-10-26 13:00:00,72.64,73.02,72.64,72.94,37354.0,65.3415,65.6833,65.3415,65.6114,37354.0
2018-10-26 13:05:00,72.93,72.95,72.57,72.58,52646.0,65.6024,65.6204,65.2785,65.2875,52646.0
2018-10-26 13:10:00,72.56,72.64,72.44,72.6,32630.0,65.2695,65.3415,65.1616,65.3055,32630.0
2018-10-26 13:15:00,72.62,72.62,72.4,72.48,48309.0,65.3235,65.3235,65.1256,65.1976,48309.0
2018-10-26 13:20:00,72.47,72.52,72.31,72.35,57339.0,65.1886,65.2336,65.0447,65.0806,57339.0
2018-10-26 13:25:00,72.38,72.49,72.38,72.39,18408.0,65.1076,65.2066,65.1076,65.1166,18408.0
2018-10-26 13:30:00,72.31,72.34,72.1,72.1,19281.0,65.0447,65.0716,64.8558,64.8558,19281.0
2018-10-26 13:35:00,72.08,72.17,71.94,72.02,63471.0,64.8378,64.9187,64.7118,64.7838,63471.0
2018-10-26 13:40:00,72.04,72.29,72.04,72.27,38234.0,64.8018,65.0267,64.8018,65.0087,38234.0
2018-10-26 13:45:00,72.26,72.27,72.0,72.04,63179.0,64.9997,65.0087,64.7658,64.8018,63179.0
2018-10-26 13:50:00,72.05,72.24,72.0,72.23,39101.0,64.8108,64.9817,64.7658,64.9727,39101.0
2018-10-26 13:55:00,72.25,72.33,72.14,72.19,114489.0,64.9907,65.0627,64.8917,64.9367,114489.0
2018-10-26 14:00:00,72.15,72.26,71.84,71.92,27527.0,64.9007,64.9997,64.6219,64.6938,27527.0
2018-10-26 14:05:00,71.92,71.92,71.75,71.86,14728.0,64.6938,64.6938,64.5409,64.6399,14728.0
2018-10-26 14:10:00,71.88,71.95,71.66,71.74,28483.0,64.6579,64.7208,64.46,64.5319,28483.0
2018-10-26 14:15:00,71.7,71.77,71.5,71.7,32327.0,64.4959,64.5589,64.316,64.4959,32327.0
2018-10-26 14:20:00,71.73,71.84,71.51,71.73,34041.0,64.5229,64.6219,64.325,64.5229,34041.0
2018-10-26 14:25:00,71.74,71.93,71.56,71.68,27233.0,64.5319,64.7028,64.37,64.478,27233.0
2018-10-26 14:30:00,71.66,71.79,71.57,71.63,28151.0,64.46,64.5769,64.379,64.433,28151.0
2018-10-26 14:35:00,71.63,71.85,71.58,71.66,27020.0,64.433,64.6309,64.388,64.46,27020.0
2018-10-26 14:40:00,71.63,71.65,71.22,71.42,81173.0,64.433,64.451,64.0642,64.2441,81173.0
2018-10-26 14:45:00,71.38,71.5,71.25,71.28,49283.0,64.2081,64.316,64.0912,64.1181,49283.0
2018-10-26 14:50:00,71.31,71.54,71.3,71.54,63841.0,64.1451,64.352,64.1361,64.352,63841.0
2018-10-26 14:55:00,71.5,71.63,71.45,71.54,74001.0,64.316,64.433,64.2711,64.352,74001.0
2018-10-26 15:00:00,71.53,71.64,71.48,71.59,39854.0,64.343,64.442,64.2981,64.397,39854.0
2018-10-26 15:05:00,71.58,71.64,71.53,71.53,46452.0,64.388,64.442,64.343,64.343,46452.0
2018-10-26 15:10:00,71.55,71.62,71.38,71.41,45085.0,64.361,64.424,64.2081,64.2351,45085.0
2018-10-26 15:15:00,71.41,71.46,71.21,71.28,103451.0,64.2351,64.2801,64.0552,64.1181,103451.0
2018-10-26 15:20:00,71.29,71.5,71.24,71.4,97545.0,64.1271,64.316,64.0822,64.2261,97545.0
2018-10-26 15:25:00,71.4,71.56,71.33,71.36,66521.0,64.2261,64.37,64.1631,64.1901,66521.0
2018-10-26 15:30:00,71.36,71.37,71.17,71.22,75937.0,64.1901,64.1991,64.0192,64.0642,75937.0
2018-10-26 15:35:00,71.23,71.64,71.23,71.38,92830.0,64.0732,64.442,64.0732,64.2081,92830.0
2018-10-26 15:40:00,71.37,71.39,70.97,71.0,119561.0,64.1991,64.2171,63.8393,63.8663,119561.0
2018-10-26 15:45:00,71.01,71.27,71.01,71.17,143052.0,63.8753,64.1092,63.8753,64.0192,143052.0
2018-10-26 15:50:00,71.17,71.59,71.15,71.21,164009.0,64.0192,64.397,64.0012,64.0552,164009.0
2018-10-26 15:55:00,71.19,71.2,70.81,70.9,303281.0,64.0372,64.0462,63.6954,63.7763,303281.0
2018-10-29 09:30:00,73.79,74.15,72.78,73.83,288479.0,66.376,66.6998,65.4674,66.4119,288479.0
2018-10-29 09:35:00,73.78,73.9,73.06,73.06,170514.0,66.367,66.4749,65.7193,65.7193,170514.0
2018-10-29 09:40:00,73.09,73.39,72.93,73.19,136572.0,65.7463,66.0161,65.6024,65.8362,136572.0
2018-10-29 09:45:00,73.2,73.79,73.01,73.48,154101.0,65.8452,66.376,65.6743,66.0971,154101.0
2018-10-29 09:50:00,73.48,73.48,73.14,73.36,96823.0,66.0971,66.0971,65.7913,65.9892,96823.0
2018-10-29 09:55:00,73.34,73.61,73.2,73.52,73370.0,65.9712,66.214,65.8452,66.1331,73370.0
2018-10-29 10:00:00,73.53,73.94,73.53,73.89,75370.0,66.1421,66.5109,66.1421,66.4659,75370.0
2018-10-29 10:05:00,73.88,73.95,73.8,73.83,89937.0,66.4569,66.5199,66.385,66.4119,89937.0
2018-10-29 10:10:00,73.85,74.15,73.85,73.99,106704.0,66.4299,66.6998,66.4299,66.5559,106704.0
2018-10-29 10:15:00,73.98,74.16,73.96,74.03,100108.0,66.5469,66.7088,66.5289,66.5918,100108.0
2018-10-29 10:20:00,74.04,74.3,74.02,74.23,130519.0,66.6008,66.8347,66.5828,66.7717,130519.0
2018-10-29 10:25:00,74.23,74.26,74.05,74.05,48228.0,66.7717,66.7987,66.6098,66.6098,48228.0
2018-10-29 10:30:00,74.02,74.02,73.79,73.85,41470.0,66.5828,66.5828,66.376,66.4299,41470.0
2018-10-29 10:35:00,73.83,73.84,73.56,73.68,56258.0,66.4119,66.4209,66.1691,66.277,56258.0
2018-10-29 10:40:00,73.65,73.74,73.58,73.6,40485.0,66.25,66.331,66.1871,66.205,40485.0
2018-10-29 10:45:00,73.58,73.69,73.37,73.56,60817.0,66.1871,66.286,65.9982,66.1691,60817.0
2018-10-29 10:50:00,73.52,73.72,73.52,73.72,59981.0,66.1331,66.313,66.1331,66.313,59981.0
2018-10-29 10:55:00,73.71,73.78,73.55,73.56,73900.0,66.304,66.367,66.1601,66.1691,73900.0
2018-10-29 11:00:00,73.57,73.61,73.37,73.45,60698.0,66.1781,66.214,65.9982,66.0701,60698.0
2018-10-29 11:05:00,73.44,73.48,73.23,73.27,45508.0,66.0611,66.0971,65.8722,65.9082,45508.0
2018-10-29 11:10:00,73.28,73.33,73.12,73.13,85610.0,65.9172,65.9622,65.7733,65.7823,85610.0
2018-10-29 11:15:00,73.14,73.27,73.06,73.1,107849.0,65.7913,65.9082,65.7193,65.7553,107849.0
2018-10-29 11:20:00,73.11,73.19,73.08,73.1,57291.0,65.7643,65.8362,65.7373,65.7553,57291.0
2018-10-29 11:25:00,73.1,73.23,73.07,73.14,53556.0,65.7553,65.8722,65.7283,65.7913,53556.0
2018-10-29 11:30:00,73.14,73.26,73.01,73.15,44491.0,65.7913,65.8992,65.6743,65.8003,44491.0
2018-10-29 11:35:00,73.15,73.26,73.08,73.25,32706.0,65.8003,65.8992,65.7373,65.8902,32706.0
2018-10-29 11:40:00,73.25,73.53,73.21,73.42,43466.0,65.8902,66.1421,65.8542,66.0431,43466.0
2018-10-29 11:45:00,73.43,73.45,73.27,73.39,62779.0,66.0521,66.0701,65.9082,66.0161,62779.0
2018-10-29 11:50:00,73.4,73.45,73.34,73.35,34435.0,66.0251,66.0701,65.9712,65.9802,34435.0
2018-10-29 11:55:00,73.34,73.39,72.78,72.81,80630.0,65.9712,66.0161,65.4674,65.4944,80630.0
2018-10-29 12:00:00,72.8,72.95,72.74,72.9,48665.0,65.4854,65.6204,65.4315,65.5754,48665.0
2018-10-29 12:05:00,72.89,72.89,72.61,72.7,40982.0,65.5664,65.5664,65.3145,65.3955,40982.0
2018-10-29 12:10:00,72.72,72.82,72.61,72.8,35280.0,65.4135,65.5034,65.3145,65.4854,35280.0
2018-10-29 12:15:00,72.79,72.88,72.67,72.67,31858.0,65.4764,65.5574,65.3685,65.3685,31858.0
2018-10-29 12:20:00,72.7,72.76,72.32,72.46,55723.0,65.3955,65.4494,65.0537,65.1796,55723.0
2018-10-29 12:25:00,72.44,72.55,72.12,72.23,66597.0,65.1616,65.2605,64.8738,64.9727,66597.0
2018-10-29 12:30:00,72.23,72.4,72.03,72.36,44296.0,64.9727,65.1256,64.7928,65.0896,44296.0
2018-10-29 12:35:00,72.36,72.52,72.3,72.3,27211.0,65.0896,65.2336,65.0357,65.0357,27211.0
2018-10-29 12:40:00,72.32,72.64,72.31,72.55,33477.0,65.0537,65.3415,65.0447,65.2605,33477.0
2018-10-29 12:45:00,72.54,72.65,72.51,72.56,50430.0,65.2516,65.3505,65.2246,65.2695,50430.0
2018-10-29 12:50:00,72.57,72.58,72.23,72.23,65858.0,65.2785,65.2875,64.9727,64.9727,65858.0
2018-10-29 12:55:00,72.2,72.27,72.04,72.19,53911.0,64.9457,65.0087,64.8018,64.9367,53911.0
2018-10-29 13:00:00,72.22,72.47,72.17,72.46,71768.0,64.9637,65.1886,64.9187,65.1796,71768.0
2018-10-29 13:05:00,72.45,72.63,72.41,72.62,31101.0,65.1706,65.3325,65.1346,65.3235,31101.0
2018-10-29 13:10:00,72.63,72.63,72.46,72.47,30678.0,65.3325,65.3325,65.1796,65.1886,30678.0
2018-10-29 13:15:00,72.48,72.49,72.12,72.17,43107.0,65.1976,65.2066,64.8738,64.9187,43107.0
2018-10-29 13:20:00,72.19,72.28,72.14,72.27,19981.0,64.9367,65.0177,64.8917,65.0087,19981.0
2018-10-29 13:25:00,72.26,72.27,72.19,72.25,24976.0,64.9997,65.0087,64.9367,64.9907,24976.0
2018-10-29 13:30:00,72.24,72.72,72.21,72.7,32816.0,64.9817,65.4135,64.9547,65.3955,32816.0
2018-10-29 13:35:00,72.69,72.69,72.48,72.53,23536.0,65.3865,65.3865,65.1976,65.2426,23536.0
2018-10-29 13:40:00,72.52,72.53,72.31,72.53,25880.0,65.2336,65.2426,65.0447,65.2426,25880.0
2018-10-29 13:45:00,72.53,72.61,72.34,72.44,23614.0,65.2426,65.3145,65.0716,65.1616,23614.0
2018-10-29 13:50:00,72.42,72.71,72.38,72.6,32400.0,65.1436,65.4045,65.1076,65.3055,32400.0
2018-10-29 13:55:00,72.6,72.67,72.37,72.37,27580.0,65.3055,65.3685,65.0986,65.0986,27580.0
2018-10-29 14:00:00,72.36,72.4,72.12,72.2,58785.0,65.0896,65.1256,64.8738,64.9457,58785.0
2018-10-29 14:05:00,72.2,72.32,72.2,72.31,53550.0,64.9457,65.0537,64.9457,65.0447,53550.0
2018-10-29 14:10:00,72.3,72.31,72.04,72.19,55361.0,65.0357,65.0447,64.8018,64.9367,55361.0
2018-10-29 14:15:00,72.19,72.19,71.93,71.98,46146.0,64.9367,64.9367,64.7028,64.7478,46146.0
2018-10-29 14:20:00,71.97,72.04,71.79,71.89,57669.0,64.7388,64.8018,64.5769,64.6669,57669.0
2018-10-29 14:25:00,71.87,71.98,71.81,71.9,41728.0,64.6489,64.7478,64.5949,64.6759,41728.0
2018-10-29 14:30:00,71.89,72.03,71.87,71.9,61958.0,64.6669,64.7928,64.6489,64.6759,61958.0
2018-10-29 14:35:00,71.9,72.01,71.77,71.79,50243.0,64.6759,64.7748,64.5589,64.5769,50243.0
2018-10-29 14:40:00,71.81,71.97,71.81,71.85,64097.0,64.5949,64.7388,64.5949,64.6309,64097.0
2018-10-29 14:45:00,71.83,71.9,71.51,71.52,70329.0,64.6129,64.6759,64.325,64.334,70329.0
2018-10-29 14:50:00,71.52,71.58,71.28,71.29,54523.0,64.334,64.388,64.1181,64.1271,54523.0
2018-10-29 14:55:00,71.27,71.47,71.22,71.37,42062.0,64.1092,64.2891,64.0642,64.1991,42062.0
2018-10-29 15:00:00,71.37,71.39,71.12,71.13,39550.0,64.1991,64.2171,63.9742,63.9832,39550.0
2018-10-29 15:05:00,71.14,71.2,70.74,70.82,81833.0,63.9922,64.0462,63.6324,63.7044,81833.0
2018-10-29 15:10:00,70.83,71.03,70.79,70.95,50198.0,63.7134,63.8933,63.6774,63.8213,50198.0
2018-10-29 15:15:00,70.95,71.15,70.75,71.12,69885.0,63.8213,64.0012,63.6414,63.9742,69885.0
2018-10-29 15:20:00,71.14,71.14,70.87,70.93,70231.0,63.9922,63.9922,63.7493,63.8033,70231.0
2018-10-29 15:25:00,70.9,71.0,70.7,70.73,77370.0,63.7763,63.8663,63.5964,63.6234,77370.0
2018-10-29 15:30:00,70.7,70.77,70.3,70.51,93063.0,63.5964,63.6594,63.2366,63.4255,93063.0
2018-10-29 15:35:00,70.51,70.53,70.35,70.46,83790.0,63.4255,63.4435,63.2816,63.3805,83790.0
2018-10-29 15:40:00,70.45,70.45,69.72,69.84,140871.0,63.3715,63.3715,62.7149,62.8228,140871.0
2018-10-29 15:45:00,69.84,70.37,69.83,70.33,227966.0,62.8228,63.2996,62.8138,63.2636,227966.0
2018-10-29 15:50:00,70.33,70.69,70.3,70.65,194695.0,63.2636,63.5874,63.2366,63.5514,194695.0
2018-10-29 15:55:00,70.65,70.95,70.63,70.68,325471.0,63.5514,63.8213,63.5335,63.5784,325471.0
2018-10-30 09:30:00,70.3,71.97,70.16,71.97,76510.0,63.2366,64.7388,63.1107,64.7388,76510.0
2018-10-30 09:35:00,71.97,72.35,71.75,72.0,97867.0,64.7388,65.0806,64.5409,64.7658,97867.0
2018-10-30 09:40:00,72.09,72.53,72.09,72.51,50035.0,64.8468,65.2426,64.8468,65.2246,50035.0
2018-10-30 09:45:00,72.58,72.59,72.02,72.39,44521.0,65.2875,65.2965,64.7838,65.1166,44521.0
2018-10-30 09:50:00,72.39,73.16,72.38,73.0,168615.0,65.1166,65.8093,65.1076,65.6653,168615.0
2018-10-30 09:55:00,73.0,73.27,72.87,73.0,65311.0,65.6653,65.9082,65.5484,65.6653,65311.0
2018-10-30 10:00:00,73.0,73.0,72.57,72.69,276863.0,65.6653,65.6653,65.2785,65.3865,276863.0
2018-10-30 10:05:00,72.69,72.85,72.38,72.46,73201.0,65.3865,65.5304,65.1076,65.1796,73201.0
2018-10-30 10:10:00,72.41,72.62,72.22,72.62,64832.0,65.1346,65.3235,64.9637,65.3235,64832.0
2018-10-30 10:15:00,72.64,72.82,72.54,72.8,23616.0,65.3415,65.5034,65.2516,65.4854,23616.0
2018-10-30 10:20:00,72.81,73.07,72.63,72.63,48193.0,65.4944,65.7283,65.3325,65.3325,48193.0
2018-10-30 10:25:00,72.63,72.8,72.57,72.79,39680.0,65.3325,65.4854,65.2785,65.4764,39680.0
2018-10-30 10:30:00,72.75,73.0,72.68,72.86,46193.0,65.4405,65.6653,65.3775,65.5394,46193.0
2018-10-30 10:35:00,72.85,72.85,72.21,72.44,44045.0,65.5304,65.5304,64.9547,65.1616,44045.0
2018-10-30 10:40:00,72.48,72.48,72.12,72.2,31174.0,65.1976,65.1976,64.8738,64.9457,31174.0
2018-10-30 10:45:00,72.18,72.53,72.14,72.36,27135.0,64.9277,65.2426,64.8917,65.0896,27135.0
2018-10-30 10:50:00,72.46,72.61,72.39,72.42,112602.0,65.1796,65.3145,65.1166,65.1436,112602.0
2018-10-30 10:55:00,72.42,72.54,72.24,72.31,55243.0,65.1436,65.2516,64.9817,65.0447,55243.0
2018-10-30 11:00:00,72.33,72.54,72.26,72.43,22254.0,65.0627,65.2516,64.9997,65.1526,22254.0
2018-10-30 11:05:00,72.39,72.85,72.38,72.78,40364.0,65.1166,65.5304,65.1076,65.4674,40364.0
2018-10-30 11:10:00,72.79,72.84,72.49,72.58,55962.0,65.4764,65.5214,65.2066,65.2875,55962.0
2018-10-30 11:15:00,72.53,72.74,72.49,72.71,25193.0,65.2426,65.4315,65.2066,65.4045,25193.0
2018-10-30 11:20:00,72.77,72.81,72.48,72.61,27620.0,65.4584,65.4944,65.1976,65.3145,27620.0
2018-10-30 11:25:00,72.62,72.9,72.62,72.81,26275.0,65.3235,65.5754,65.3235,65.4944,26275.0
2018-10-30 11:30:00,72.84,72.99,72.82,72.91,27382.0,65.5214,65.6563,65.5034,65.5844,27382.0
2018-10-30 11:35:00,72.92,73.01,72.87,72.88,24317.0,65.5934,65.6743,65.5484,65.5574,24317.0
2018-10-30 11:40:00,72.89,73.02,72.79,73.01,21514.0,65.5664,65.6833,65.4764,65.6743,21514.0
2018-10-30 11:45:00,73.01,73.25,72.92,73.22,23138.0,65.6743,65.8902,65.5934,65.8632,23138.0
2018-10-30 11:50:00,73.22,73.34,73.05,73.05,36232.0,65.8632,65.9712,65.7103,65.7103,36232.0
2018-10-30 11:55:00,73.06,73.14,72.91,72.98,32560.0,65.7193,65.7913,65.5844,65.6473,32560.0
2018-10-30 12:00:00,73.02,73.2,72.96,73.12,34311.0,65.6833,65.8452,65.6294,65.7733,34311.0
2018-10-30 12:05:00,73.17,73.31,73.13,73.19,33005.0,65.8183,65.9442,65.7823,65.8362,33005.0
2018-10-30 12:10:00,73.2,73.26,72.98,73.03,29041.0,65.8452,65.8992,65.6473,65.6923,29041.0
2018-10-30 12:15:00,73.1,73.39,73.07,73.39,24891.0,65.7553,66.0161,65.7283,66.0161,24891.0
2018-10-30 12:20:00,73.41,73.44,73.33,73.43,33620.0,66.0341,66.0611,65.9622,66.0521,33620.0
2018-10-30 12:25:00,73.43,73.72,73.43,73.68,60106.0,66.0521,66.313,66.0521,66.277,60106.0
2018-10-30 12:30:00,73.7,73.7,73.42,73.48,27015.0,66.295,66.295,66.0431,66.0971,27015.0
2018-10-30 12:35:00,73.5,73.79,73.48,73.74,36178.0,66.1151,66.376,66.0971,66.331,36178.0
2018-10-30 12:40:00,73.77,73.77,73.59,73.66,78838.0,66.358,66.358,66.1961,66.259,78838.0
2018-10-30 12:45:00,73.62,74.05,73.62,74.05,75908.0,66.223,66.6098,66.223,66.6098,75908.0
2018-10-30 12:50:00,74.05,74.15,73.87,73.93,135256.0,66.6098,66.6998,66.4479,66.5019,135256.0
2018-10-30 12:55:00,73.91,74.0,73.46,73.53,49427.0,66.4839,66.5649,66.0791,66.1421,49427.0
2018-10-30 13:00:00,73.51,73.57,73.36,73.39,33461.0,66.1241,66.1781,65.9892,66.0161,33461.0
2018-10-30 13:05:00,73.42,73.43,73.2,73.29,53792.0,66.0431,66.0521,65.8452,65.9262,53792.0
2018-10-30 13:10:00,73.26,73.36,73.14,73.2,34255.0,65.8992,65.9892,65.7913,65.8452,34255.0
2018-10-30 13:15:00,73.2,73.44,73.18,73.39,30209.0,65.8452,66.0611,65.8272,66.0161,30209.0
2018-10-30 13:20:00,73.37,73.43,73.29,73.35,29953.0,65.9982,66.0521,65.9262,65.9802,29953.0
2018-10-30 13:25:00,73.34,73.34,72.98,73.0,25605.0,65.9712,65.9712,65.6473,65.6653,25605.0
2018-10-30 13:30:00,72.98,73.02,72.81,72.84,49666.0,65.6473,65.6833,65.4944,65.5214,49666.0
2018-10-30 13:35:00,72.84,72.98,72.83,72.91,29974.0,65.5214,65.6473,65.5124,65.5844,29974.0
2018-10-30 13:40:00,72.91,73.08,72.88,73.05,23408.0,65.5844,65.7373,65.5574,65.7103,23408.0
2018-10-30 13:45:00,73.06,73.18,72.99,73.0,51065.0,65.7193,65.8272,65.6563,65.6653,51065.0
2018-10-30 13:50:00,73.0,73.03,72.87,72.91,38106.0,65.6653,65.6923,65.5484,65.5844,38106.0
2018-10-30 13:55:00,72.86,73.01,72.75,72.95,83968.0,65.5394,65.6743,65.4405,65.6204,83968.0
2018-10-30 14:00:00,72.98,73.13,72.8,72.95,40847.0,65.6473,65.7823,65.4854,65.6204,40847.0
2018-10-30 14:05:00,72.95,72.96,72.61,72.63,30383.0,65.6204,65.6294,65.3145,65.3325,30383.0
2018-10-30 14:10:00,72.64,72.82,72.58,72.78,21621.0,65.3415,65.5034,65.2875,65.4674,21621.0
2018-10-30 14:15:00,72.79,72.82,72.66,72.67,29744.0,65.4764,65.5034,65.3595,65.3685,29744.0
2018-10-30 14:20:00,72.66,72.94,72.52,72.88,21297.0,65.3595,65.6114,65.2336,65.5574,21297.0
2018-10-30 14:25:00,72.86,72.97,72.7,72.8,28574.0,65.5394,65.6383,65.3955,65.4854,28574.0
2018-10-30 14:30:00,72.79,72.94,72.69,72.94,20520.0,65.4764,65.6114,65.3865,65.6114,20520.0
2018-10-30 14:35:00,72.94,73.0,72.86,72.95,16817.0,65.6114,65.6653,65.5394,65.6204,16817.0
2018-10-30 14:40:00,72.96,72.99,72.8,72.91,38618.0,65.6294,65.6563,65.4854,65.5844,38618.0
2018-10-30 14:45:00,72.9,72.94,72.85,72.93,17998.0,65.5754,65.6114,65.5304,65.6024,17998.0
2018-10-30 14:50:00,72.95,73.34,72.94,73.27,27630.0,65.6204,65.9712,65.6114,65.9082,27630.0
2018-10-30 14:55:00,73.28,73.45,73.18,73.28,34973.0,65.9172,66.0701,65.8272,65.9172,34973.0
2018-10-30 15:00:00,73.3,73.32,73.05,73.24,43681.0,65.9352,65.9532,65.7103,65.8812,43681.0
2018-10-30 15:05:00,73.23,73.35,73.14,73.3,72972.0,65.8722,65.9802,65.7913,65.9352,72972.0
2018-10-30 15:10:00,73.3,73.56,73.28,73.53,64282.0,65.9352,66.1691,65.9172,66.1421,64282.0
2018-10-30 15:15:00,73.57,73.78,73.53,73.75,56908.0,66.1781,66.367,66.1421,66.34,56908.0
2018-10-30 15:20:00,73.76,73.87,73.63,73.84,72858.0,66.349,66.4479,66.232,66.4209,72858.0
2018-10-30 15:25:00,73.84,73.89,73.69,73.74,97403.0,66.4209,66.4659,66.286,66.331,97403.0
2018-10-30 15:30:00,73.74,74.11,73.74,74.03,171491.0,66.331,66.6638,66.331,66.5918,171491.0
2018-10-30 15:35:00,74.04,74.04,73.65,73.7,136807.0,66.6008,66.6008,66.25,66.295,136807.0
2018-10-30 15:40:00,73.7,74.24,73.7,74.24,149437.0,66.295,66.7807,66.295,66.7807,149437.0
2018-10-30 15:45:00,74.25,74.53,74.13,74.43,158772.0,66.7897,67.0416,66.6818,66.9517,158772.0
2018-10-30 15:50:00,74.41,74.88,74.41,74.88,237077.0,66.9337,67.3564,66.9337,67.3564,237077.0
2018-10-30 15:55:00,74.88,75.7,74.84,75.48,471391.0,67.3564,68.0941,67.3205,67.8962,471391.0
2018-10-31 09:30:00,76.32,76.61,75.55,75.92,88564.0,68.6518,68.9126,67.9591,68.2919,88564.0
2018-10-31 09:35:00,75.83,76.02,75.16,75.57,105265.0,68.211,68.3819,67.6083,67.9771,105265.0
2018-10-31 09:40:00,75.6,75.84,75.46,75.65,65234.0,68.0041,68.22,67.8782,68.0491,65234.0
2018-10-31 09:45:00,75.7,76.02,75.37,75.38,64063.0,68.0941,68.3819,67.7972,67.8062,64063.0
2018-10-31 09:50:00,75.4,75.53,75.11,75.47,43709.0,67.8242,67.9411,67.5633,67.8872,43709.0
2018-10-31 09:55:00,75.43,75.82,75.27,75.66,46254.0,67.8512,68.202,67.7073,68.0581,46254.0
2018-10-31 10:00:00,75.63,75.97,75.55,75.83,46580.0,68.0311,68.3369,67.9591,68.211,46580.0
2018-10-31 10:05:00,75.82,75.88,75.5,75.5,77406.0,68.202,68.256,67.9141,67.9141,77406.0
2018-10-31 10:10:00,75.5,75.56,75.18,75.3,44096.0,67.9141,67.9681,67.6263,67.7342,44096.0
2018-10-31 10:15:00,75.33,75.61,75.28,75.58,38183.0,67.7612,68.0131,67.7162,67.9861,38183.0
2018-10-31 10:20:00,75.55,75.84,75.52,75.84,36142.0,67.9591,68.22,67.9321,68.22,36142.0
2018-10-31 10:25:00,75.81,75.83,75.61,75.69,43574.0,68.193,68.211,68.0131,68.0851,43574.0
2018-10-31 10:30:00,75.69,75.76,75.62,75.66,47882.0,68.0851,68.148,68.0221,68.0581,47882.0
2018-10-31 10:35:00,75.67,75.7,75.36,75.51,40746.0,68.0671,68.0941,67.7882,67.9231,40746.0
2018-10-31 10:40:00,75.5,75.58,75.38,75.47,57641.0,67.9141,67.9861,67.8062,67.8872,57641.0
2018-10-31 10:45:00,75.49,75.59,75.3,75.34,40396.0,67.9051,67.9951,67.7342,67.7702,40396.0
2018-10-31 10:50:00,75.33,75.41,75.16,75.21,41793.0,67.7612,67.8332,67.6083,67.6533,41793.0
2018-10-31 10:55:00,75.24,75.42,75.24,75.32,24885.0,67.6803,67.8422,67.6803,67.7522,24885.0
2018-10-31 11:00:00,75.3,75.47,75.21,75.24,54492.0,67.7342,67.8872,67.6533,67.6803,54492.0
2018-10-31 11:05:00,75.24,75.48,75.24,75.39,43821.0,67.6803,67.8962,67.6803,67.8152,43821.0
2018-10-31 11:10:00,75.41,75.55,75.24,75.38,47834.0,67.8332,67.9591,67.6803,67.8062,47834.0
2018-10-31 11:15:00,75.41,75.44,75.22,75.23,22417.0,67.8332,67.8602,67.6623,67.6713,22417.0
2018-10-31 11:20:00,75.2,75.36,75.18,75.23,36024.0,67.6443,67.7882,67.6263,67.6713,36024.0
2018-10-31 11:25:00,75.23,75.24,75.05,75.16,52998.0,67.6713,67.6803,67.5094,67.6083,52998.0
2018-10-31 11:30:00,75.19,75.22,74.9,74.9,47919.0,67.6353,67.6623,67.3744,67.3744,47919.0
2018-10-31 11:35:00,74.95,74.98,74.74,74.98,19623.0,67.4194,67.4464,67.2305,67.4464,19623.0
2018-10-31 11:40:00,74.98,75.03,74.69,74.69,27686.0,67.4464,67.4914,67.1855,67.1855,27686.0
2018-10-31 11:45:00,74.67,74.81,74.64,74.73,24440.0,67.1675,67.2935,67.1406,67.2215,24440.0
2018-10-31 11:50:00,74.71,74.83,74.63,74.66,22306.0,67.2035,67.3115,67.1316,67.1585,22306.0
2018-10-31 11:55:00,74.61,74.65,74.3,74.63,50909.0,67.1136,67.1495,66.8347,67.1316,50909.0
2018-10-31 12:00:00,74.63,74.71,74.18,74.3,41062.0,67.1316,67.2035,66.7268,66.8347,41062.0
2018-10-31 12:05:00,74.3,74.5,74.06,74.49,32327.0,66.8347,67.0146,66.6188,67.0056,32327.0
2018-10-31 12:10:00,74.45,74.53,74.32,74.44,21140.0,66.9696,67.0416,66.8527,66.9606,21140.0
2018-10-31 12:15:00,74.44,74.61,74.4,74.6,39274.0,66.9606,67.1136,66.9247,67.1046,39274.0
2018-10-31 12:20:00,74.61,74.64,74.48,74.56,31930.0,67.1136,67.1406,66.9966,67.0686,31930.0
2018-10-31 12:25:00,74.53,74.77,74.53,74.55,23312.0,67.0416,67.2575,67.0416,67.0596,23312.0
2018-10-31 12:30:00,74.57,74.58,74.33,74.49,18548.0,67.0776,67.0866,66.8617,67.0056,18548.0
2018-10-31 12:35:00,74.47,74.61,74.45,74.54,19675.0,66.9876,67.1136,66.9696,67.0506,19675.0
2018-10-31 12:40:00,74.52,74.94,74.33,74.93,25394.0,67.0326,67.4104,66.8617,67.4014,25394.0
2018-10-31 12:45:00,74.92,74.92,74.72,74.85,27152.0,67.3924,67.3924,67.2125,67.3295,27152.0
2018-10-31 12:50:00,74.83,74.91,74.66,74.91,23911.0,67.3115,67.3834,67.1585,67.3834,23911.0
2018-10-31 12:55:00,74.91,75.08,74.87,75.03,43427.0,67.3834,67.5363,67.3474,67.4914,43427.0
2018-10-31 13:00:00,75.04,75.15,74.98,75.04,25746.0,67.5004,67.5993,67.4464,67.5004,25746.0
2018-10-31 13:05:00,75.04,75.14,75.02,75.09,19129.0,67.5004,67.5903,67.4824,67.5453,19129.0
2018-10-31 13:10:00,75.08,75.47,75.07,75.38,27513.0,67.5363,67.8872,67.5273,67.8062,27513.0
2018-10-31 13:15:00,75.37,75.61,75.35,75.51,41688.0,67.7972,68.0131,67.7792,67.9231,41688.0
2018-10-31 13:20:00,75.51,75.64,75.36,75.4,33192.0,67.9231,68.0401,67.7882,67.8242,33192.0
2018-10-31 13:25:00,75.4,75.42,75.08,75.11,25235.0,67.8242,67.8422,67.5363,67.5633,25235.0
2018-10-31 13:30:00,75.16,75.21,75.09,75.14,18051.0,67.6083,67.6533,67.5453,67.5903,18051.0
2018-10-31 13:35:00,75.14,75.16,75.06,75.12,23662.0,67.5903,67.6083,67.5184,67.5723,23662.0
2018-10-31 13:40:00,75.09,75.5,75.07,75.46,22689.0,67.5453,67.9141,67.5273,67.8782,22689.0
2018-10-31 13:45:00,75.46,75.59,75.29,75.39,82213.0,67.8782,67.9951,67.7252,67.8152,82213.0
2018-10-31 13:50:00,75.39,75.65,75.29,75.6,86598.0,67.8152,68.0491,67.7252,68.0041,86598.0
2018-10-31 13:55:00,75.57,75.69,75.57,75.69,103822.0,67.9771,68.0851,67.9771,68.0851,103822.0
2018-10-31 14:00:00,75.69,76.0,75.58,75.99,81251.0,68.0851,68.3639,67.9861,68.3549,81251.0
2018-10-31 14:05:00,75.98,75.99,75.67,75.79,79295.0,68.3459,68.3549,68.0671,68.175,79295.0
2018-10-31 14:10:00,75.81,76.04,75.81,76.0,70291.0,68.193,68.3999,68.193,68.3639,70291.0
2018-10-31 14:15:00,76.0,76.01,75.73,75.92,90970.0,68.3639,68.3729,68.121,68.2919,90970.0
2018-10-31 14:20:00,75.91,75.92,75.47,75.68,51877.0,68.283,68.2919,67.8872,68.0761,51877.0
2018-10-31 14:25:00,75.66,75.67,75.5,75.53,52299.0,68.0581,68.0671,67.9141,67.9411,52299.0
2018-10-31 14:30:00,75.54,75.75,75.41,75.53,106140.0,67.9501,68.139,67.8332,67.9411,106140.0
2018-10-31 14:35:00,75.53,75.53,75.35,75.47,52125.0,67.9411,67.9411,67.7792,67.8872,52125.0
2018-10-31 14:40:00,75.49,75.65,75.38,75.47,54171.0,67.9051,68.0491,67.8062,67.8872,54171.0
2018-10-31 14:45:00,75.44,75.54,75.38,75.4,36628.0,67.8602,67.9501,67.8062,67.8242,36628.0
2018-10-31 14:50:00,75.43,75.51,75.18,75.34,71504.0,67.8512,67.9231,67.6263,67.7702,71504.0
2018-10-31 14:55:00,75.33,75.53,75.32,75.47,44776.0,67.7612,67.9411,67.7522,67.8872,44776.0
2018-10-31 15:00:00,75.47,75.71,75.38,75.65,54454.0,67.8872,68.103,67.8062,68.0491,54454.0
2018-10-31 15:05:00,75.64,75.72,75.59,75.64,56735.0,68.0401,68.112,67.9951,68.0401,56735.0
2018-10-31 15:10:00,75.63,75.96,75.63,75.91,87152.0,68.0311,68.3279,68.0311,68.283,87152.0
2018-10-31 15:15:00,75.92,76.1,75.84,76.03,134080.0,68.2919,68.4539,68.22,68.3909,134080.0
2018-10-31 15:20:00,76.02,76.02,75.73,75.86,75873.0,68.3819,68.3819,68.121,68.238,75873.0
2018-10-31 15:25:00,75.86,75.98,75.68,75.98,79518.0,68.238,68.3459,68.0761,68.3459,79518.0
2018-10-31 15:30:00,75.98,76.09,75.92,76.09,157062.0,68.3459,68.4449,68.2919,68.4449,157062.0
2018-10-31 15:35:00,76.09,76.12,75.57,75.62,123802.0,68.4449,68.4719,67.9771,68.0221,123802.0
2018-10-31 15:40:00,75.62,75.78,75.21,75.21,153677.0,68.0221,68.166,67.6533,67.6533,153677.0
2018-10-31 15:45:00,75.21,75.41,74.9,74.94,207960.0,67.6533,67.8332,67.3744,67.4104,207960.0
2018-10-31 15:50:00,74.98,75.26,74.64,74.82,299519.0,67.4464,67.6983,67.1406,67.3025,299519.0
2018-10-31 15:55:00,74.84,75.3,74.79,74.95,393948.0,67.3205,67.7342,67.2755,67.4194,393948.0
2018-11-01 09:30:00,80.92,81.0,79.97,80.44,1097513.0,72.7896,72.8615,71.935,72.3578,1097513.0
2018-11-01 09:35:00,80.47,82.34,80.31,81.91,790516.0,72.3848,74.0669,72.2409,73.6801,790516.0
2018-11-01 09:40:00,81.91,82.45,81.65,82.37,651404.0,73.6801,74.1658,73.4462,74.0939,651404.0
2018-11-01 09:45:00,82.3,82.67,81.97,81.98,523909.0,74.0309,74.3637,73.7341,73.7431,523909.0
2018-11-01 09:50:00,82.01,82.03,80.98,81.23,421669.0,73.7701,73.788,72.8435,73.0684,421669.0
2018-11-01 09:55:00,81.36,81.54,80.43,80.59,266528.0,73.1854,73.3473,72.3488,72.4927,266528.0
2018-11-01 10:00:00,80.67,81.11,80.22,80.74,360703.0,72.5647,72.9605,72.1599,72.6277,360703.0
2018-11-01 10:05:00,80.75,81.17,80.48,80.78,316994.0,72.6367,73.0145,72.3938,72.6636,316994.0
2018-11-01 10:10:00,80.77,81.85,80.61,81.5,310187.0,72.6546,73.6261,72.5107,73.3113,310187.0
2018-11-01 10:15:00,81.51,81.83,81.48,81.66,146320.0,73.3203,73.6081,73.2933,73.4552,146320.0
2018-11-01 10:20:00,81.63,81.65,80.71,81.12,184928.0,73.4282,73.4462,72.6007,72.9695,184928.0
2018-11-01 10:25:00,81.12,81.24,80.88,80.97,180733.0,72.9695,73.0774,72.7536,72.8345,180733.0
2018-11-01 10:30:00,80.98,82.25,80.94,82.11,249292.0,72.8435,73.9859,72.8076,73.86,249292.0
2018-11-01 10:35:00,82.07,82.7,82.06,82.34,185850.0,73.824,74.3907,73.815,74.0669,185850.0
2018-11-01 10:40:00,82.37,82.49,82.15,82.42,163206.0,74.0939,74.2018,73.896,74.1389,163206.0
2018-11-01 10:45:00,82.42,82.64,82.31,82.62,179194.0,74.1389,74.3368,74.0399,74.3188,179194.0
2018-11-01 10:50:00,82.6,83.27,82.6,82.98,382729.0,74.3008,74.9035,74.3008,74.6426,382729.0
2018-11-01 10:55:00,83.0,83.21,82.71,83.0,115096.0,74.6606,74.8495,74.3997,74.6606,115096.0
2018-11-01 11:00:00,83.0,83.34,82.88,83.33,132242.0,74.6606,74.9664,74.5526,74.9574,132242.0
2018-11-01 11:05:00,83.33,83.71,83.24,83.7,303897.0,74.9574,75.2992,74.8765,75.2903,303897.0
2018-11-01 11:10:00,83.7,84.19,83.41,83.51,188742.0,75.2903,75.731,75.0294,75.1193,188742.0
2018-11-01 11:15:00,83.46,83.98,83.24,83.92,155694.0,75.0744,75.5421,74.8765,75.4881,155694.0
2018-11-01 11:20:00,83.9,84.0,83.01,83.2,113665.0,75.4702,75.5601,74.6696,74.8405,113665.0
2018-11-01 11:25:00,83.24,83.52,82.98,83.34,141622.0,74.8765,75.1283,74.6426,74.9664,141622.0
2018-11-01 11:30:00,83.33,83.5,83.02,83.46,203460.0,74.9574,75.1103,74.6786,75.0744,203460.0
2018-11-01 11:35:00,83.44,84.0,83.43,83.98,193440.0,75.0564,75.5601,75.0474,75.5421,193440.0
2018-11-01 11:40:00,83.91,84.11,83.72,83.79,159153.0,75.4792,75.6591,75.3082,75.3712,159153.0
2018-11-01 11:45:00,83.77,83.86,83.52,83.67,81462.0,75.3532,75.4342,75.1283,75.2633,81462.0
2018-11-01 11:50:00,83.67,83.83,83.56,83.68,99352.0,75.2633,75.4072,75.1643,75.2723,99352.0
2018-11-01 11:55:00,83.68,83.85,83.22,83.43,89594.0,75.2723,75.4252,74.8585,75.0474,89594.0
2018-11-01 12:00:00,83.41,83.49,83.06,83.29,98758.0,75.0294,75.1014,74.7146,74.9214,98758.0
2018-11-01 12:05:00,83.26,83.26,82.81,82.85,108545.0,74.8945,74.8945,74.4897,74.5257,108545.0
2018-11-01 12:10:00,82.85,82.89,82.29,82.39,166349.0,74.5257,74.5616,74.0219,74.1119,166349.0
2018-11-01 12:15:00,82.39,82.4,81.65,81.7,169475.0,74.1119,74.1209,73.4462,73.4912,169475.0
2018-11-01 12:20:00,81.67,82.71,81.53,82.55,90396.0,73.4642,74.3997,73.3383,74.2558,90396.0
2018-11-01 12:25:00,82.54,82.54,82.26,82.41,51052.0,74.2468,74.2468,73.9949,74.1299,51052.0
2018-11-01 12:30:00,82.38,82.73,82.38,82.41,52130.0,74.1029,74.4177,74.1029,74.1299,52130.0
2018-11-01 12:35:00,82.4,82.45,82.22,82.32,58425.0,74.1209,74.1658,73.959,74.0489,58425.0
2018-11-01 12:40:00,82.32,82.59,82.31,82.48,61001.0,74.0489,74.2918,74.0399,74.1928,61001.0
2018-11-01 12:45:00,82.47,82.48,81.96,82.01,94601.0,74.1838,74.1928,73.7251,73.7701,94601.0
2018-11-01 12:50:00,82.01,82.75,82.0,82.54,70573.0,73.7701,74.4357,73.7611,74.2468,70573.0
2018-11-01 12:55:00,82.5,82.69,82.41,82.67,80883.0,74.2108,74.3817,74.1299,74.3637,80883.0
2018-11-01 13:00:00,82.67,83.02,82.66,82.85,109606.0,74.3637,74.6786,74.3547,74.5257,109606.0
2018-11-01 13:05:00,82.85,83.19,82.8,83.16,84437.0,74.5257,74.8315,74.4807,74.8045,84437.0
2018-11-01 13:10:00,83.14,83.47,83.04,83.47,73367.0,74.7865,75.0834,74.6966,75.0834,73367.0
2018-11-01 13:15:00,83.44,83.54,83.34,83.5,71736.0,75.0564,75.1463,74.9664,75.1103,71736.0
2018-11-01 13:20:00,83.5,83.5,83.31,83.47,70618.0,75.1103,75.1103,74.9394,75.0834,70618.0
2018-11-01 13:25:00,83.5,83.6,83.39,83.51,126471.0,75.1103,75.2003,75.0114,75.1193,126471.0
2018-11-01 13:30:00,83.51,83.77,83.47,83.68,92420.0,75.1193,75.3532,75.0834,75.2723,92420.0
2018-11-01 13:35:00,83.67,83.96,83.67,83.89,73664.0,75.2633,75.5241,75.2633,75.4612,73664.0
2018-11-01 13:40:00,83.92,83.96,83.74,83.82,125294.0,75.4881,75.5241,75.3262,75.3982,125294.0
2018-11-01 13:45:00,83.83,84.2,83.82,83.86,98954.0,75.4072,75.74,75.3982,75.4342,98954.0
2018-11-01 13:50:00,83.89,84.5,83.85,84.28,122346.0,75.4612,76.0099,75.4252,75.812,122346.0
2018-11-01 13:55:00,84.27,84.31,83.84,84.0,97725.0,75.803,75.839,75.4162,75.5601,97725.0
2018-11-01 14:00:00,83.95,84.15,83.94,84.09,68999.0,75.5151,75.695,75.5061,75.6411,68999.0
2018-11-01 14:05:00,84.09,84.3,84.0,84.25,211538.0,75.6411,75.83,75.5601,75.785,211538.0
2018-11-01 14:10:00,84.26,84.53,84.2,84.21,181248.0,75.794,76.0369,75.74,75.749,181248.0
2018-11-01 14:15:00,84.21,84.74,84.19,84.48,144510.0,75.749,76.2258,75.731,75.9919,144510.0
2018-11-01 14:20:00,84.46,84.9,84.46,84.79,92986.0,75.9739,76.3697,75.9739,76.2707,92986.0
2018-11-01 14:25:00,84.83,85.33,84.78,85.11,252618.0,76.3067,76.7565,76.2617,76.5586,252618.0
2018-11-01 14:30:00,85.13,85.41,85.1,85.19,126977.0,76.5766,76.8284,76.5496,76.6305,126977.0
2018-11-01 14:35:00,85.18,85.2,84.95,84.97,123411.0,76.6215,76.6395,76.4147,76.4326,123411.0
2018-11-01 14:40:00,84.95,84.96,84.68,84.71,183365.0,76.4147,76.4237,76.1718,76.1988,183365.0
2018-11-01 14:45:00,84.71,84.82,84.69,84.76,104151.0,76.1988,76.2977,76.1808,76.2437,104151.0
2018-11-01 14:50:00,84.76,84.99,84.62,84.9,212740.0,76.2437,76.4506,76.1178,76.3697,212740.0
2018-11-01 14:55:00,84.91,84.99,84.87,84.99,125847.0,76.3787,76.4506,76.3427,76.4506,125847.0
2018-11-01 15:00:00,84.98,84.99,84.91,84.97,148667.0,76.4416,76.4506,76.3787,76.4326,148667.0
2018-11-01 15:05:00,84.97,85.17,84.85,84.95,157546.0,76.4326,76.6126,76.3247,76.4147,157546.0
2018-11-01 15:10:00,84.95,85.0,84.83,84.84,134500.0,76.4147,76.4596,76.3067,76.3157,134500.0
2018-11-01 15:15:00,84.87,84.95,84.72,84.84,124353.0,76.3427,76.4147,76.2078,76.3157,124353.0
2018-11-01 15:20:00,84.83,85.0,84.83,84.98,195216.0,76.3067,76.4596,76.3067,76.4416,195216.0
2018-11-01 15:25:00,84.98,85.0,84.93,84.98,262782.0,76.4416,76.4596,76.3967,76.4416,262782.0
2018-11-01 15:30:00,84.98,85.72,84.95,85.72,463015.0,76.4416,77.1073,76.4147,77.1073,463015.0
2018-11-01 15:35:00,85.72,85.92,85.22,85.22,343426.0,77.1073,77.2872,76.6575,76.6575,343426.0
2018-11-01 15:40:00,85.24,85.4,85.08,85.22,300336.0,76.6755,76.8194,76.5316,76.6575,300336.0
2018-11-01 15:45:00,85.23,85.32,85.08,85.08,338809.0,76.6665,76.7475,76.5316,76.5316,338809.0
2018-11-01 15:50:00,85.08,85.09,84.33,84.69,514431.0,76.5316,76.5406,75.857,76.1808,514431.0
2018-11-01 15:55:00,84.69,84.69,84.03,84.15,712896.0,76.1808,76.1808,75.5871,75.695,712896.0
2018-11-02 09:30:00,84.5,84.85,84.12,84.45,193284.0,76.0099,76.3247,75.6681,75.9649,193284.0
2018-11-02 09:35:00,84.49,84.75,84.0,84.18,138709.0,76.0009,76.2348,75.5601,75.722,138709.0
2018-11-02 09:40:00,84.18,84.5,84.08,84.46,99457.0,75.722,76.0099,75.6321,75.9739,99457.0
2018-11-02 09:45:00,84.48,85.18,84.43,85.14,100623.0,75.9919,76.6215,75.9469,76.5856,100623.0
2018-11-02 09:50:00,85.19,85.2,84.8,85.09,147326.0,76.6305,76.6395,76.2797,76.5406,147326.0
2018-11-02 09:55:00,85.1,85.17,84.43,84.9,103881.0,76.5496,76.6126,75.9469,76.3697,103881.0
2018-11-02 10:00:00,84.92,84.96,84.32,84.33,81785.0,76.3877,76.4237,75.848,75.857,81785.0
2018-11-02 10:05:00,84.36,84.38,83.88,84.17,102053.0,75.8839,75.9019,75.4522,75.713,102053.0
2018-11-02 10:10:00,84.17,84.19,83.85,84.0,71797.0,75.713,75.731,75.4252,75.5601,71797.0
2018-11-02 10:15:00,83.95,84.1,83.63,83.97,178135.0,75.5151,75.6501,75.2273,75.5331,178135.0
2018-11-02 10:20:00,83.97,84.17,83.91,84.02,110707.0,75.5331,75.713,75.4792,75.5781,110707.0
2018-11-02 10:25:00,84.0,84.23,83.94,84.02,68389.0,75.5601,75.767,75.5061,75.5781,68389.0
2018-11-02 10:30:00,84.04,84.17,83.96,84.1,46891.0,75.5961,75.713,75.5241,75.6501,46891.0
2018-11-02 10:35:00,84.09,84.09,83.72,83.84,92028.0,75.6411,75.6411,75.3082,75.4162,92028.0
2018-11-02 10:40:00,83.88,83.91,83.44,83.54,88710.0,75.4522,75.4792,75.0564,75.1463,88710.0
2018-11-02 10:45:00,83.55,83.7,83.47,83.57,65031.0,75.1553,75.2903,75.0834,75.1733,65031.0
2018-11-02 10:50:00,83.57,84.37,83.57,84.37,131400.0,75.1733,75.8929,75.1733,75.8929,131400.0
2018-11-02 10:55:00,84.37,84.85,84.33,84.49,118245.0,75.8929,76.3247,75.857,76.0009,118245.0
2018-11-02 11:00:00,84.49,84.5,84.01,84.01,64456.0,76.0009,76.0099,75.5691,75.5691,64456.0
2018-11-02 11:05:00,84.08,84.42,84.02,84.42,56231.0,75.6321,75.9379,75.5781,75.9379,56231.0
2018-11-02 11:10:00,84.42,84.47,84.01,84.07,44776.0,75.9379,75.9829,75.5691,75.6231,44776.0
2018-11-02 11:15:00,84.11,84.28,83.82,83.82,56889.0,75.6591,75.812,75.3982,75.3982,56889.0
2018-11-02 11:20:00,83.82,83.84,83.57,83.7,40950.0,75.3982,75.4162,75.1733,75.2903,40950.0
2018-11-02 11:25:00,83.7,83.75,83.42,83.54,71746.0,75.2903,75.3352,75.0384,75.1463,71746.0
2018-11-02 11:30:00,83.53,83.78,83.5,83.74,49845.0,75.1373,75.3622,75.1103,75.3262,49845.0
2018-11-02 11:35:00,83.75,83.98,83.69,83.92,25913.0,75.3352,75.5421,75.2813,75.4881,25913.0
2018-11-02 11:40:00,83.98,83.98,83.58,83.62,68170.0,75.5421,75.5421,75.1823,75.2183,68170.0
2018-11-02 11:45:00,83.65,83.73,83.57,83.65,47735.0,75.2453,75.3172,75.1733,75.2453,47735.0
2018-11-02 11:50:00,83.65,83.7,83.57,83.65,22692.0,75.2453,75.2903,75.1733,75.2453,22692.0
2018-11-02 11:55:00,83.6,83.7,83.57,83.69,46113.0,75.2003,75.2903,75.1733,75.2813,46113.0
2018-11-02 12:00:00,83.69,83.7,83.44,83.56,64154.0,75.2813,75.2903,75.0564,75.1643,64154.0
2018-11-02 12:05:00,83.58,83.72,83.52,83.58,27039.0,75.1823,75.3082,75.1283,75.1823,27039.0
2018-11-02 12:10:00,83.6,83.8,83.52,83.75,29759.0,75.2003,75.3802,75.1283,75.3352,29759.0
2018-11-02 12:15:00,83.75,83.84,83.58,83.67,75655.0,75.3352,75.4162,75.1823,75.2633,75655.0
2018-11-02 12:20:00,83.66,83.67,83.57,83.6,36536.0,75.2543,75.2633,75.1733,75.2003,36536.0
2018-11-02 12:25:00,83.61,83.75,83.58,83.75,48057.0,75.2093,75.3352,75.1823,75.3352,48057.0
2018-11-02 12:30:00,83.75,83.75,83.27,83.28,36709.0,75.3352,75.3352,74.9035,74.9125,36709.0
2018-11-02 12:35:00,83.27,83.28,83.04,83.09,35645.0,74.9035,74.9125,74.6966,74.7415,35645.0
2018-11-02 12:40:00,83.12,83.39,83.1,83.29,30091.0,74.7685,75.0114,74.7505,74.9214,30091.0
2018-11-02 12:45:00,83.28,83.32,83.12,83.29,39128.0,74.9125,74.9484,74.7685,74.9214,39128.0
2018-11-02 12:50:00,83.3,83.34,82.88,82.98,55739.0,74.9304,74.9664,74.5526,74.6426,55739.0
2018-11-02 12:55:00,82.99,83.0,82.82,82.91,53790.0,74.6516,74.6606,74.4987,74.5796,53790.0
2018-11-02 13:00:00,82.93,82.93,82.69,82.73,73125.0,74.5976,74.5976,74.3817,74.4177,73125.0
2018-11-02 13:05:00,82.75,82.78,82.69,82.78,70447.0,74.4357,74.4627,74.3817,74.4627,70447.0
2018-11-02 13:10:00,82.77,83.38,82.72,83.28,69591.0,74.4537,75.0024,74.4087,74.9125,69591.0
2018-11-02 13:15:00,83.28,83.38,83.19,83.3,51624.0,74.9125,75.0024,74.8315,74.9304,51624.0
2018-11-02 13:20:00,83.31,83.34,83.22,83.34,44432.0,74.9394,74.9664,74.8585,74.9664,44432.0
2018-11-02 13:25:00,83.33,83.36,83.23,83.33,42045.0,74.9574,74.9844,74.8675,74.9574,42045.0
2018-11-02 13:30:00,83.32,83.7,83.3,83.65,48684.0,74.9484,75.2903,74.9304,75.2453,48684.0
2018-11-02 13:35:00,83.61,83.85,83.54,83.85,64672.0,75.2093,75.4252,75.1463,75.4252,64672.0
2018-11-02 13:40:00,83.79,83.97,83.72,83.86,53741.0,75.3712,75.5331,75.3082,75.4342,53741.0
2018-11-02 13:45:00,83.89,83.92,83.77,83.8,32329.0,75.4612,75.4881,75.3532,75.3802,32329.0
2018-11-02 13:50:00,83.83,83.85,83.69,83.69,43427.0,75.4072,75.4252,75.2813,75.2813,43427.0
2018-11-02 13:55:00,83.7,83.74,83.57,83.71,109739.0,75.2903,75.3262,75.1733,75.2992,109739.0
2018-11-02 14:00:00,83.72,83.72,83.63,83.66,93475.0,75.3082,75.3082,75.2273,75.2543,93475.0
2018-11-02 14:05:00,83.66,83.72,83.54,83.66,36270.0,75.2543,75.3082,75.1463,75.2543,36270.0
2018-11-02 14:10:00,83.67,83.73,83.66,83.71,36639.0,75.2633,75.3172,75.2543,75.2992,36639.0
2018-11-02 14:15:00,83.7,83.77,83.68,83.75,54838.0,75.2903,75.3532,75.2723,75.3352,54838.0
2018-11-02 14:20:00,83.75,83.76,83.63,83.7,32685.0,75.3352,75.3442,75.2273,75.2903,32685.0
2018-11-02 14:25:00,83.7,84.38,83.67,84.38,145706.0,75.2903,75.9019,75.2633,75.9019,145706.0
2018-11-02 14:30:00,84.38,84.43,83.93,84.05,149494.0,75.9019,75.9469,75.4971,75.6051,149494.0
2018-11-02 14:35:00,84.04,84.16,84.01,84.07,47050.0,75.5961,75.704,75.5691,75.6231,47050.0
2018-11-02 14:40:00,84.07,84.12,83.95,83.96,49958.0,75.6231,75.6681,75.5151,75.5241,49958.0
2018-11-02 14:45:00,83.93,84.02,83.87,83.99,144929.0,75.4971,75.5781,75.4432,75.5511,144929.0
2018-11-02 14:50:00,84.0,84.01,83.92,84.0,64900.0,75.5601,75.5691,75.4881,75.5601,64900.0
2018-11-02 14:55:00,83.99,84.03,83.91,83.99,80080.0,75.5511,75.5871,75.4792,75.5511,80080.0
2018-11-02 15:00:00,83.99,84.02,83.84,83.93,44748.0,75.5511,75.5781,75.4162,75.4971,44748.0
2018-11-02 15:05:00,83.93,83.94,83.7,83.72,84948.0,75.4971,75.5061,75.2903,75.3082,84948.0
2018-11-02 15:10:00,83.74,83.87,83.73,83.78,95433.0,75.3262,75.4432,75.3172,75.3622,95433.0
2018-11-02 15:15:00,83.76,83.78,83.63,83.77,97182.0,75.3442,75.3622,75.2273,75.3532,97182.0
2018-11-02 15:20:00,83.77,83.93,83.74,83.92,80295.0,75.3532,75.4971,75.3262,75.4881,80295.0
2018-11-02 15:25:00,83.93,83.95,83.71,83.76,64202.0,75.4971,75.5151,75.2992,75.3442,64202.0
2018-11-02 15:30:00,83.76,83.84,83.62,83.72,88404.0,75.3442,75.4162,75.2183,75.3082,88404.0
2018-11-02 15:35:00,83.73,83.95,83.69,83.79,118911.0,75.3172,75.5151,75.2813,75.3712,118911.0
2018-11-02 15:40:00,83.79,83.96,83.78,83.87,115845.0,75.3712,75.5241,75.3622,75.4432,115845.0
2018-11-02 15:45:00,83.87,84.11,83.85,84.09,165092.0,75.4432,75.6591,75.4252,75.6411,165092.0
2018-11-02 15:50:00,84.1,84.13,84.03,84.09,204665.0,75.6501,75.677,75.5871,75.6411,204665.0
2018-11-02 15:55:00,84.09,84.11,83.95,84.08,514937.0,75.6411,75.6591,75.5151,75.6321,514937.0
2018-11-05 09:30:00,83.73,83.86,83.13,83.15,106270.0,75.3172,75.4342,74.7775,74.7955,106270.0
2018-11-05 09:35:00,83.1,83.49,82.51,82.62,117172.0,74.7505,75.1014,74.2198,74.3188,117172.0
2018-11-05 09:40:00,82.62,82.62,81.55,81.61,61839.0,74.3188,74.3188,73.3563,73.4102,61839.0
2018-11-05 09:45:00,81.69,82.59,81.57,82.57,64173.0,73.4822,74.2918,73.3743,74.2738,64173.0
2018-11-05 09:50:00,82.54,83.0,82.46,82.83,52978.0,74.2468,74.6606,74.1748,74.5077,52978.0
2018-11-05 09:55:00,82.89,83.0,82.31,82.38,30210.0,74.5616,74.6606,74.0399,74.1029,30210.0
2018-11-05 10:00:00,82.25,82.65,81.96,82.19,56640.0,73.9859,74.3457,73.7251,73.932,56640.0
2018-11-05 10:05:00,82.19,82.25,81.92,81.92,34423.0,73.932,73.9859,73.6891,73.6891,34423.0
2018-11-05 10:10:00,81.92,82.27,81.82,81.95,67446.0,73.6891,74.0039,73.5991,73.7161,67446.0
2018-11-05 10:15:00,81.98,82.2,81.9,82.1,45646.0,73.7431,73.941,73.6711,73.851,45646.0
2018-11-05 10:20:00,82.11,82.14,81.7,81.92,87998.0,73.86,73.887,73.4912,73.6891,87998.0
2018-11-05 10:25:00,81.92,82.09,81.66,81.99,151145.0,73.6891,73.842,73.4552,73.7521,151145.0
2018-11-05 10:30:00,82.0,82.33,81.97,82.0,56736.0,73.7611,74.0579,73.7341,73.7611,56736.0
2018-11-05 10:35:00,82.01,82.19,81.71,81.72,84427.0,73.7701,73.932,73.5002,73.5092,84427.0
2018-11-05 10:40:00,81.72,81.97,81.68,81.9,41619.0,73.5092,73.7341,73.4732,73.6711,41619.0
2018-11-05 10:45:00,81.85,82.2,81.85,82.17,45893.0,73.6261,73.941,73.6261,73.914,45893.0
2018-11-05 10:50:00,82.17,82.29,82.06,82.23,76831.0,73.914,74.0219,73.815,73.9679,76831.0
2018-11-05 10:55:00,82.24,82.66,82.22,82.66,75135.0,73.9769,74.3547,73.959,74.3547,75135.0
2018-11-05 11:00:00,82.66,82.66,82.31,82.5,37089.0,74.3547,74.3547,74.0399,74.2108,37089.0
2018-11-05 11:05:00,82.51,82.55,82.19,82.24,53447.0,74.2198,74.2558,73.932,73.9769,53447.0
2018-11-05 11:10:00,82.19,82.32,82.16,82.24,36530.0,73.932,74.0489,73.905,73.9769,36530.0
2018-11-05 11:15:00,82.23,82.25,81.95,82.02,51450.0,73.9679,73.9859,73.7161,73.779,51450.0
2018-11-05 11:20:00,82.02,82.02,81.77,81.89,31679.0,73.779,73.779,73.5542,73.6621,31679.0
2018-11-05 11:25:00,81.87,81.9,81.75,81.77,55001.0,73.6441,73.6711,73.5362,73.5542,55001.0
2018-11-05 11:30:00,81.75,81.94,81.75,81.78,35716.0,73.5362,73.7071,73.5362,73.5632,35716.0
2018-11-05 11:35:00,81.78,81.93,81.77,81.89,54043.0,73.5632,73.6981,73.5542,73.6621,54043.0
2018-11-05 11:40:00,81.91,81.99,81.6,81.61,43180.0,73.6801,73.7521,73.4012,73.4102,43180.0
2018-11-05 11:45:00,81.61,81.66,81.43,81.55,53534.0,73.4102,73.4552,73.2483,73.3563,53534.0
2018-11-05 11:50:00,81.56,81.89,81.56,81.85,27197.0,73.3653,73.6621,73.3653,73.6261,27197.0
2018-11-05 11:55:00,81.87,82.1,81.81,82.07,30063.0,73.6441,73.851,73.5901,73.824,30063.0
2018-11-05 12:00:00,82.11,82.16,82.0,82.09,26020.0,73.86,73.905,73.7611,73.842,26020.0
2018-11-05 12:05:00,82.1,82.12,81.92,82.02,36463.0,73.851,73.869,73.6891,73.779,36463.0
2018-11-05 12:10:00,82.01,82.08,81.92,82.08,20372.0,73.7701,73.833,73.6891,73.833,20372.0
2018-11-05 12:15:00,82.06,82.1,81.93,81.97,22823.0,73.815,73.851,73.6981,73.7341,22823.0
2018-11-05 12:20:00,81.98,82.15,81.95,82.15,28968.0,73.7431,73.896,73.7161,73.896,28968.0
2018-11-05 12:25:00,82.14,82.16,82.07,82.1,17259.0,73.887,73.905,73.824,73.851,17259.0
2018-11-05 12:30:00,82.09,82.19,82.04,82.18,18387.0,73.842,73.932,73.797,73.923,18387.0
2018-11-05 12:35:00,82.16,82.32,82.12,82.26,28085.0,73.905,74.0489,73.869,73.9949,28085.0
2018-11-05 12:40:00,82.27,82.29,82.14,82.15,13534.0,74.0039,74.0219,73.887,73.896,13534.0
2018-11-05 12:45:00,82.15,82.2,82.02,82.07,19415.0,73.896,73.941,73.779,73.824,19415.0
2018-11-05 12:50:00,82.1,82.23,82.07,82.16,14428.0,73.851,73.9679,73.824,73.905,14428.0
2018-11-05 12:55:00,82.19,82.33,82.16,82.3,14510.0,73.932,74.0579,73.905,74.0309,14510.0
2018-11-05 13:00:00,82.31,82.31,82.16,82.25,12983.0,74.0399,74.0399,73.905,73.9859,12983.0
2018-11-05 13:05:00,82.26,82.4,82.21,82.36,15006.0,73.9949,74.1209,73.95,74.0849,15006.0
2018-11-05 13:10:00,82.37,82.37,82.22,82.35,21440.0,74.0939,74.0939,73.959,74.0759,21440.0
2018-11-05 13:15:00,82.36,82.46,82.32,82.38,27632.0,74.0849,74.1748,74.0489,74.1029,27632.0
2018-11-05 13:20:00,82.39,82.41,82.25,82.28,36401.0,74.1119,74.1299,73.9859,74.0129,36401.0
2018-11-05 13:25:00,82.28,82.39,82.27,82.37,22686.0,74.0129,74.1119,74.0039,74.0939,22686.0
2018-11-05 13:30:00,82.37,82.4,82.31,82.38,23342.0,74.0939,74.1209,74.0399,74.1029,23342.0
2018-11-05 13:35:00,82.38,82.51,82.32,82.44,24424.0,74.1029,74.2198,74.0489,74.1568,24424.0
2018-11-05 13:40:00,82.45,82.47,82.36,82.39,23809.0,74.1658,74.1838,74.0849,74.1119,23809.0
2018-11-05 13:45:00,82.4,82.4,82.27,82.31,25269.0,74.1209,74.1209,74.0039,74.0399,25269.0
2018-11-05 13:50:00,82.32,82.35,82.23,82.35,19320.0,74.0489,74.0759,73.9679,74.0759,19320.0
2018-11-05 13:55:00,82.36,82.37,82.18,82.19,9490.0,74.0849,74.0939,73.923,73.932,9490.0
2018-11-05 14:00:00,82.21,82.25,82.18,82.21,13130.0,73.95,73.9859,73.923,73.95,13130.0
2018-11-05 14:05:00,82.21,82.32,82.17,82.31,20818.0,73.95,74.0489,73.914,74.0399,20818.0
2018-11-05 14:10:00,82.31,82.41,82.23,82.37,16403.0,74.0399,74.1299,73.9679,74.0939,16403.0
2018-11-05 14:15:00,82.37,82.51,82.31,82.51,18621.0,74.0939,74.2198,74.0399,74.2198,18621.0
2018-11-05 14:20:00,82.52,82.82,82.52,82.78,34338.0,74.2288,74.4987,74.2288,74.4627,34338.0
2018-11-05 14:25:00,82.78,82.97,82.77,82.92,34546.0,74.4627,74.6336,74.4537,74.5886,34546.0
2018-11-05 14:30:00,82.93,82.96,82.81,82.84,21165.0,74.5976,74.6246,74.4897,74.5167,21165.0
2018-11-05 14:35:00,82.82,82.82,82.69,82.75,29362.0,74.4987,74.4987,74.3817,74.4357,29362.0
2018-11-05 14:40:00,82.75,83.01,82.75,82.94,30444.0,74.4357,74.6696,74.4357,74.6066,30444.0
2018-11-05 14:45:00,82.95,83.08,82.82,82.91,19145.0,74.6156,74.7325,74.4987,74.5796,19145.0
2018-11-05 14:50:00,82.94,83.04,82.93,82.93,21279.0,74.6066,74.6966,74.5976,74.5976,21279.0
2018-11-05 14:55:00,82.94,82.95,82.82,82.85,19047.0,74.6066,74.6156,74.4987,74.5257,19047.0
2018-11-05 15:00:00,82.87,82.88,82.71,82.74,20712.0,74.5436,74.5526,74.3997,74.4267,20712.0
2018-11-05 15:05:00,82.74,82.89,82.73,82.83,21441.0,74.4267,74.5616,74.4177,74.5077,21441.0
2018-11-05 15:10:00,82.82,82.92,82.75,82.75,22732.0,74.4987,74.5886,74.4357,74.4357,22732.0
2018-11-05 15:15:00,82.75,82.75,82.39,82.41,26024.0,74.4357,74.4357,74.1119,74.1299,26024.0
2018-11-05 15:20:00,82.41,82.48,82.4,82.45,45061.0,74.1299,74.1928,74.1209,74.1658,45061.0
2018-11-05 15:25:00,82.44,82.61,82.41,82.61,49366.0,74.1568,74.3098,74.1299,74.3098,49366.0
2018-11-05 15:30:00,82.61,82.85,82.53,82.85,50146.0,74.3098,74.5257,74.2378,74.5257,50146.0
2018-11-05 15:35:00,82.86,82.95,82.61,82.65,51934.0,74.5346,74.6156,74.3098,74.3457,51934.0
2018-11-05 15:40:00,82.67,82.7,82.54,82.69,54369.0,74.3637,74.3907,74.2468,74.3817,54369.0
2018-11-05 15:45:00,82.67,82.85,82.64,82.81,65711.0,74.3637,74.5257,74.3368,74.4897,65711.0
2018-11-05 15:50:00,82.81,82.96,82.8,82.91,144021.0,74.4897,74.6246,74.4807,74.5796,144021.0
2018-11-05 15:55:00,82.91,82.96,82.85,82.86,194398.0,74.5796,74.6246,74.5257,74.5346,194398.0
2018-11-06 09:30:00,82.8,83.64,82.66,83.62,76527.0,74.4807,75.2363,74.3547,75.2183,76527.0
2018-11-06 09:35:00,83.64,83.9,83.42,83.59,63664.0,75.2363,75.4702,75.0384,75.1913,63664.0
2018-11-06 09:40:00,83.52,83.79,83.19,83.31,35820.0,75.1283,75.3712,74.8315,74.9394,35820.0
2018-11-06 09:45:00,83.34,83.62,83.06,83.55,43680.0,74.9664,75.2183,74.7146,75.1553,43680.0
2018-11-06 09:50:00,83.55,83.63,83.41,83.52,42632.0,75.1553,75.2273,75.0294,75.1283,42632.0
2018-11-06 09:55:00,83.56,83.59,83.36,83.42,33677.0,75.1643,75.1913,74.9844,75.0384,33677.0
2018-11-06 10:00:00,83.4,83.44,83.1,83.23,30847.0,75.0204,75.0564,74.7505,74.8675,30847.0
2018-11-06 10:05:00,83.2,83.2,83.03,83.07,40604.0,74.8405,74.8405,74.6876,74.7236,40604.0
2018-11-06 10:10:00,83.07,83.59,83.07,83.55,43111.0,74.7236,75.1913,74.7236,75.1553,43111.0
2018-11-06 10:15:00,83.54,83.78,83.38,83.54,43434.0,75.1463,75.3622,75.0024,75.1463,43434.0
2018-11-06 10:20:00,83.56,83.66,83.34,83.64,36231.0,75.1643,75.2543,74.9664,75.2363,36231.0
2018-11-06 10:25:00,83.59,83.8,83.58,83.73,38402.0,75.1913,75.3802,75.1823,75.3172,38402.0
2018-11-06 10:30:00,83.7,83.77,83.48,83.76,40446.0,75.2903,75.3532,75.0924,75.3442,40446.0
2018-11-06 10:35:00,83.79,84.04,83.6,83.65,49079.0,75.3712,75.5961,75.2003,75.2453,49079.0
2018-11-06 10:40:00,83.63,83.81,83.56,83.78,29790.0,75.2273,75.3892,75.1643,75.3622,29790.0
2018-11-06 10:45:00,83.78,83.84,83.54,83.54,24078.0,75.3622,75.4162,75.1463,75.1463,24078.0
2018-11-06 10:50:00,83.51,83.6,83.4,83.46,38165.0,75.1193,75.2003,75.0204,75.0744,38165.0
2018-11-06 10:55:00,83.45,83.64,83.36,83.64,50381.0,75.0654,75.2363,74.9844,75.2363,50381.0
2018-11-06 11:00:00,83.64,83.67,83.43,83.47,27784.0,75.2363,75.2633,75.0474,75.0834,27784.0
2018-11-06 11:05:00,83.46,83.76,83.46,83.67,20539.0,75.0744,75.3442,75.0744,75.2633,20539.0
2018-11-06 11:10:00,83.64,83.97,83.58,83.93,45150.0,75.2363,75.5331,75.1823,75.4971,45150.0
2018-11-06 11:15:00,83.92,83.97,83.84,83.86,19808.0,75.4881,75.5331,75.4162,75.4342,19808.0
2018-11-06 11:20:00,83.83,83.83,83.53,83.82,18661.0,75.4072,75.4072,75.1373,75.3982,18661.0
2018-11-06 11:25:00,83.84,83.84,83.61,83.61,31497.0,75.4162,75.4162,75.2093,75.2093,31497.0
2018-11-06 11:30:00,83.57,83.57,83.37,83.52,35554.0,75.1733,75.1733,74.9934,75.1283,35554.0
2018-11-06 11:35:00,83.48,83.75,83.47,83.75,19014.0,75.0924,75.3352,75.0834,75.3352,19014.0
2018-11-06 11:40:00,83.75,83.87,83.73,83.86,44758.0,75.3352,75.4432,75.3172,75.4342,44758.0
2018-11-06 11:45:00,83.88,83.99,83.85,83.92,20292.0,75.4522,75.5511,75.4252,75.4881,20292.0
2018-11-06 11:50:00,83.93,83.95,83.78,83.79,10160.0,75.4971,75.5151,75.3622,75.3712,10160.0
2018-11-06 11:55:00,83.81,83.89,83.72,83.88,18522.0,75.3892,75.4612,75.3082,75.4522,18522.0
2018-11-06 12:00:00,83.88,83.94,83.84,83.88,10573.0,75.4522,75.5061,75.4162,75.4522,10573.0
2018-11-06 12:05:00,83.89,84.1,83.87,83.99,22077.0,75.4612,75.6501,75.4432,75.5511,22077.0
2018-11-06 12:10:00,84.01,84.07,83.96,84.05,69250.0,75.5691,75.6231,75.5241,75.6051,69250.0
2018-11-06 12:15:00,84.05,84.08,83.95,83.97,21767.0,75.6051,75.6321,75.5151,75.5331,21767.0
2018-11-06 12:20:00,83.98,84.07,83.8,83.97,24006.0,75.5421,75.6231,75.3802,75.5331,24006.0
2018-11-06 12:25:00,83.95,84.0,83.87,83.89,8774.0,75.5151,75.5601,75.4432,75.4612,8774.0
2018-11-06 12:30:00,83.88,84.08,83.88,84.04,16872.0,75.4522,75.6321,75.4522,75.5961,16872.0
2018-11-06 12:35:00,84.06,84.19,84.04,84.11,22612.0,75.6141,75.731,75.5961,75.6591,22612.0
2018-11-06 12:40:00,84.15,84.29,84.12,84.13,28010.0,75.695,75.821,75.6681,75.677,28010.0
2018-11-06 12:45:00,84.12,84.2,84.08,84.11,8845.0,75.6681,75.74,75.6321,75.6591,8845.0
2018-11-06 12:50:00,84.12,84.16,84.08,84.12,27586.0,75.6681,75.704,75.6321,75.6681,27586.0
2018-11-06 12:55:00,84.12,84.12,83.98,83.98,20486.0,75.6681,75.6681,75.5421,75.5421,20486.0
2018-11-06 13:00:00,84.0,84.07,83.94,83.94,24651.0,75.5601,75.6231,75.5061,75.5061,24651.0
2018-11-06 13:05:00,83.94,84.02,83.92,83.92,15473.0,75.5061,75.5781,75.4881,75.4881,15473.0
2018-11-06 13:10:00,83.93,83.95,83.86,83.92,7594.0,75.4971,75.5151,75.4342,75.4881,7594.0
2018-11-06 13:15:00,83.92,84.0,83.82,83.87,11982.0,75.4881,75.5601,75.3982,75.4432,11982.0
2018-11-06 13:20:00,83.87,83.87,83.66,83.74,11565.0,75.4432,75.4432,75.2543,75.3262,11565.0
2018-11-06 13:25:00,83.74,83.75,83.62,83.63,23982.0,75.3262,75.3352,75.2183,75.2273,23982.0
2018-11-06 13:30:00,83.62,83.75,83.56,83.74,20091.0,75.2183,75.3352,75.1643,75.3262,20091.0
2018-11-06 13:35:00,83.72,83.88,83.72,83.88,5984.0,75.3082,75.4522,75.3082,75.4522,5984.0
2018-11-06 13:40:00,83.89,83.94,83.86,83.92,10386.0,75.4612,75.5061,75.4342,75.4881,10386.0
2018-11-06 13:45:00,83.91,84.03,83.9,83.99,9846.0,75.4792,75.5871,75.4702,75.5511,9846.0
2018-11-06 13:50:00,84.02,84.02,83.94,83.99,8453.0,75.5781,75.5781,75.5061,75.5511,8453.0
2018-11-06 13:55:00,83.97,83.99,83.8,83.84,9166.0,75.5331,75.5511,75.3802,75.4162,9166.0
2018-11-06 14:00:00,83.83,84.05,83.76,84.05,18724.0,75.4072,75.6051,75.3442,75.6051,18724.0
2018-11-06 14:05:00,84.0,84.09,83.93,84.06,35341.0,75.5601,75.6411,75.4971,75.6141,35341.0
2018-11-06 14:10:00,84.08,84.09,83.94,83.98,38704.0,75.6321,75.6411,75.5061,75.5421,38704.0
2018-11-06 14:15:00,83.98,83.98,83.79,83.89,21947.0,75.5421,75.5421,75.3712,75.4612,21947.0
2018-11-06 14:20:00,83.9,83.9,83.77,83.86,23191.0,75.4702,75.4702,75.3532,75.4342,23191.0
2018-11-06 14:25:00,83.88,83.88,83.62,83.73,25111.0,75.4522,75.4522,75.2183,75.3172,25111.0
2018-11-06 14:30:00,83.7,83.7,83.56,83.66,33413.0,75.2903,75.2903,75.1643,75.2543,33413.0
2018-11-06 14:35:00,83.67,83.78,83.61,83.64,20011.0,75.2633,75.3622,75.2093,75.2363,20011.0
2018-11-06 14:40:00,83.65,83.76,83.64,83.71,12919.0,75.2453,75.3442,75.2363,75.2992,12919.0
2018-11-06 14:45:00,83.69,83.75,83.64,83.74,8947.0,75.2813,75.3352,75.2363,75.3262,8947.0
2018-11-06 14:50:00,83.76,83.77,83.64,83.65,31992.0,75.3442,75.3532,75.2363,75.2453,31992.0
2018-11-06 14:55:00,83.65,83.77,83.61,83.61,42450.0,75.2453,75.3532,75.2093,75.2093,42450.0
2018-11-06 15:00:00,83.61,83.69,83.52,83.69,15500.0,75.2093,75.2813,75.1283,75.2813,15500.0
2018-11-06 15:05:00,83.69,83.75,83.61,83.69,12795.0,75.2813,75.3352,75.2093,75.2813,12795.0
2018-11-06 15:10:00,83.71,83.78,83.67,83.75,47746.0,75.2992,75.3622,75.2633,75.3352,47746.0
2018-11-06 15:15:00,83.74,83.77,83.66,83.7,18843.0,75.3262,75.3532,75.2543,75.2903,18843.0
2018-11-06 15:20:00,83.7,83.79,83.56,83.74,28124.0,75.2903,75.3712,75.1643,75.3262,28124.0
2018-11-06 15:25:00,83.73,83.76,83.66,83.74,15389.0,75.3172,75.3442,75.2543,75.3262,15389.0
2018-11-06 15:30:00,83.75,83.78,83.68,83.74,91234.0,75.3352,75.3622,75.2723,75.3262,91234.0
2018-11-06 15:35:00,83.73,84.12,83.73,84.12,71135.0,75.3172,75.6681,75.3172,75.6681,71135.0
2018-11-06 15:40:00,84.11,84.19,84.09,84.13,93811.0,75.6591,75.731,75.6411,75.677,93811.0
2018-11-06 15:45:00,84.12,84.37,84.08,84.23,115982.0,75.6681,75.8929,75.6321,75.767,115982.0
2018-11-06 15:50:00,84.25,84.44,84.23,84.43,233193.0,75.785,75.9559,75.767,75.9469,233193.0
2018-11-06 15:55:00,84.44,84.59,84.41,84.54,279283.0,75.9559,76.0908,75.9289,76.0459,279283.0
2018-11-07 09:30:00,85.14,85.33,84.57,84.65,63295.0,76.5856,76.7565,76.0728,76.1448,63295.0
2018-11-07 09:35:00,84.64,85.1,84.64,84.78,87468.0,76.1358,76.5496,76.1358,76.2617,87468.0
2018-11-07 09:40:00,84.78,84.96,84.24,84.3,32496.0,76.2617,76.4237,75.776,75.83,32496.0
2018-11-07 09:45:00,84.28,84.36,83.88,84.17,34619.0,75.812,75.8839,75.4522,75.713,34619.0
2018-11-07 09:50:00,84.17,84.24,83.94,83.99,25972.0,75.713,75.776,75.5061,75.5511,25972.0
2018-11-07 09:55:00,83.93,84.25,83.75,83.89,51656.0,75.4971,75.785,75.3352,75.4612,51656.0
2018-11-07 10:00:00,83.88,84.46,83.86,84.42,27977.0,75.4522,75.9739,75.4342,75.9379,27977.0
2018-11-07 10:05:00,84.38,84.45,84.07,84.23,20974.0,75.9019,75.9649,75.6231,75.767,20974.0
2018-11-07 10:10:00,84.28,84.32,84.07,84.25,29454.0,75.812,75.848,75.6231,75.785,29454.0
2018-11-07 10:15:00,84.25,84.7,84.25,84.53,33600.0,75.785,76.1898,75.785,76.0369,33600.0
2018-11-07 10:20:00,84.54,84.65,84.35,84.62,16320.0,76.0459,76.1448,75.8749,76.1178,16320.0
2018-11-07 10:25:00,84.61,84.77,84.38,84.48,31143.0,76.1088,76.2527,75.9019,75.9919,31143.0
2018-11-07 10:30:00,84.53,84.73,84.51,84.57,12581.0,76.0369,76.2168,76.0189,76.0728,12581.0
2018-11-07 10:35:00,84.57,84.96,84.55,84.92,20653.0,76.0728,76.4237,76.0548,76.3877,20653.0
2018-11-07 10:40:00,84.98,85.0,84.57,84.73,18208.0,76.4416,76.4596,76.0728,76.2168,18208.0
2018-11-07 10:45:00,84.68,84.8,84.58,84.58,55341.0,76.1718,76.2797,76.0818,76.0818,55341.0
2018-11-07 10:50:00,84.59,84.71,84.54,84.56,25171.0,76.0908,76.1988,76.0459,76.0638,25171.0
2018-11-07 10:55:00,84.53,84.74,84.47,84.74,15009.0,76.0369,76.2258,75.9829,76.2258,15009.0
2018-11-07 11:00:00,84.74,84.74,84.56,84.66,14245.0,76.2258,76.2258,76.0638,76.1538,14245.0
2018-11-07 11:05:00,84.59,84.75,84.5,84.71,17058.0,76.0908,76.2348,76.0099,76.1988,17058.0
2018-11-07 11:10:00,84.77,84.78,84.62,84.66,12028.0,76.2527,76.2617,76.1178,76.1538,12028.0
2018-11-07 11:15:00,84.64,84.71,84.45,84.45,10684.0,76.1358,76.1988,75.9649,75.9649,10684.0
2018-11-07 11:20:00,84.52,84.89,84.52,84.78,16762.0,76.0279,76.3607,76.0279,76.2617,16762.0
2018-11-07 11:25:00,84.82,84.87,84.67,84.77,20651.0,76.2977,76.3427,76.1628,76.2527,20651.0
2018-11-07 11:30:00,84.74,84.83,84.69,84.8,52027.0,76.2258,76.3067,76.1808,76.2797,52027.0
2018-11-07 11:35:00,84.8,84.82,84.61,84.69,17339.0,76.2797,76.2977,76.1088,76.1808,17339.0
2018-11-07 11:40:00,84.69,84.73,84.54,84.68,16471.0,76.1808,76.2168,76.0459,76.1718,16471.0
2018-11-07 11:45:00,84.66,84.7,84.57,84.69,8454.0,76.1538,76.1898,76.0728,76.1808,8454.0
2018-11-07 11:50:00,84.66,84.84,84.56,84.84,17523.0,76.1538,76.3157,76.0638,76.3157,17523.0
2018-11-07 11:55:00,84.84,85.0,84.73,84.96,29644.0,76.3157,76.4596,76.2168,76.4237,29644.0
2018-11-07 12:00:00,84.94,84.94,84.7,84.79,16116.0,76.4057,76.4057,76.1898,76.2707,16116.0
2018-11-07 12:05:00,84.81,84.81,84.64,84.74,34147.0,76.2887,76.2887,76.1358,76.2258,34147.0
2018-11-07 12:10:00,84.77,84.78,84.64,84.64,33276.0,76.2527,76.2617,76.1358,76.1358,33276.0
2018-11-07 12:15:00,84.67,84.69,84.55,84.64,29191.0,76.1628,76.1808,76.0548,76.1358,29191.0
2018-11-07 12:20:00,84.63,84.68,84.53,84.67,11500.0,76.1268,76.1718,76.0369,76.1628,11500.0
2018-11-07 12:25:00,84.7,84.74,84.66,84.71,16185.0,76.1898,76.2258,76.1538,76.1988,16185.0
2018-11-07 12:30:00,84.69,84.88,84.63,84.86,8824.0,76.1808,76.3517,76.1268,76.3337,8824.0
2018-11-07 12:35:00,84.88,84.88,84.71,84.75,19489.0,76.3517,76.3517,76.1988,76.2348,19489.0
2018-11-07 12:40:00,84.76,84.85,84.69,84.78,18889.0,76.2437,76.3247,76.1808,76.2617,18889.0
2018-11-07 12:45:00,84.76,84.9,84.76,84.88,10377.0,76.2437,76.3697,76.2437,76.3517,10377.0
2018-11-07 12:50:00,84.85,84.96,84.85,84.88,12667.0,76.3247,76.4237,76.3247,76.3517,12667.0
2018-11-07 12:55:00,84.91,85.0,84.8,84.89,22289.0,76.3787,76.4596,76.2797,76.3607,22289.0
2018-11-07 13:00:00,84.92,84.97,84.82,84.84,18377.0,76.3877,76.4326,76.2977,76.3157,18377.0
2018-11-07 13:05:00,84.83,84.97,84.82,84.95,21956.0,76.3067,76.4326,76.2977,76.4147,21956.0
2018-11-07 13:10:00,84.95,85.02,84.88,84.88,39159.0,76.4147,76.4776,76.3517,76.3517,39159.0
2018-11-07 13:15:00,84.89,84.92,84.8,84.84,44780.0,76.3607,76.3877,76.2797,76.3157,44780.0
2018-11-07 13:20:00,84.85,84.86,84.68,84.72,16460.0,76.3247,76.3337,76.1718,76.2078,16460.0
2018-11-07 13:25:00,84.76,84.79,84.71,84.73,7314.0,76.2437,76.2707,76.1988,76.2168,7314.0
2018-11-07 13:30:00,84.72,84.81,84.69,84.7,11625.0,76.2078,76.2887,76.1808,76.1898,11625.0
2018-11-07 13:35:00,84.7,84.82,84.69,84.78,18431.0,76.1898,76.2977,76.1808,76.2617,18431.0
2018-11-07 13:40:00,84.78,84.9,84.68,84.78,41508.0,76.2617,76.3697,76.1718,76.2617,41508.0
2018-11-07 13:45:00,84.81,84.89,84.74,84.86,10570.0,76.2887,76.3607,76.2258,76.3337,10570.0
2018-11-07 13:50:00,84.88,84.95,84.75,84.81,13253.0,76.3517,76.4147,76.2348,76.2887,13253.0
2018-11-07 13:55:00,84.83,84.9,84.82,84.86,23210.0,76.3067,76.3697,76.2977,76.3337,23210.0
2018-11-07 14:00:00,84.84,85.07,84.84,85.02,67859.0,76.3157,76.5226,76.3157,76.4776,67859.0
2018-11-07 14:05:00,85.05,85.08,84.98,85.08,20060.0,76.5046,76.5316,76.4416,76.5316,20060.0
2018-11-07 14:10:00,85.07,85.1,85.02,85.03,41073.0,76.5226,76.5496,76.4776,76.4866,41073.0
2018-11-07 14:15:00,85.02,85.12,84.98,85.06,23742.0,76.4776,76.5676,76.4416,76.5136,23742.0
2018-11-07 14:20:00,85.09,85.2,84.99,85.15,54786.0,76.5406,76.6395,76.4506,76.5946,54786.0
2018-11-07 14:25:00,85.15,85.28,85.11,85.28,22804.0,76.5946,76.7115,76.5586,76.7115,22804.0
2018-11-07 14:30:00,85.28,85.39,85.2,85.34,38697.0,76.7115,76.8104,76.6395,76.7655,38697.0
2018-11-07 14:35:00,85.32,85.62,85.31,85.45,30557.0,76.7475,77.0173,76.7385,76.8644,30557.0
2018-11-07 14:40:00,85.46,85.49,85.19,85.2,53888.0,76.8734,76.9004,76.6305,76.6395,53888.0
2018-11-07 14:45:00,85.19,85.23,85.01,85.1,33361.0,76.6305,76.6665,76.4686,76.5496,33361.0
2018-11-07 14:50:00,85.11,85.11,84.84,84.92,26026.0,76.5586,76.5586,76.3157,76.3877,26026.0
2018-11-07 14:55:00,84.93,85.02,84.89,85.0,36688.0,76.3967,76.4776,76.3607,76.4596,36688.0
2018-11-07 15:00:00,85.0,85.08,84.98,85.03,16289.0,76.4596,76.5316,76.4416,76.4866,16289.0
2018-11-07 15:05:00,85.03,85.16,85.02,85.04,23089.0,76.4866,76.6036,76.4776,76.4956,23089.0
2018-11-07 15:10:00,85.06,85.23,85.05,85.17,21029.0,76.5136,76.6665,76.5046,76.6126,21029.0
2018-11-07 15:15:00,85.17,85.22,85.08,85.09,19704.0,76.6126,76.6575,76.5316,76.5406,19704.0
2018-11-07 15:20:00,85.1,85.14,85.07,85.12,31552.0,76.5496,76.5856,76.5226,76.5676,31552.0
2018-11-07 15:25:00,85.11,85.22,85.06,85.17,37945.0,76.5586,76.6575,76.5136,76.6126,37945.0
2018-11-07 15:30:00,85.18,85.51,85.17,85.37,84189.0,76.6215,76.9184,76.6126,76.7925,84189.0
2018-11-07 15:35:00,85.38,85.5,85.26,85.34,98653.0,76.8015,76.9094,76.6935,76.7655,98653.0
2018-11-07 15:40:00,85.34,85.38,85.12,85.17,94767.0,76.7655,76.8015,76.5676,76.6126,94767.0
2018-11-07 15:45:00,85.17,85.24,85.15,85.21,128618.0,76.6126,76.6755,76.5946,76.6485,128618.0
2018-11-07 15:50:00,85.2,85.4,85.2,85.36,189823.0,76.6395,76.8194,76.6395,76.7835,189823.0
2018-11-07 15:55:00,85.36,85.58,85.36,85.44,293380.0,76.7835,76.9814,76.7835,76.8554,293380.0
2018-11-08 09:30:00,84.62,85.13,84.62,85.01,54914.0,76.1178,76.5766,76.1178,76.4686,54914.0
2018-11-08 09:35:00,85.11,85.18,84.54,84.91,26133.0,76.5586,76.6215,76.0459,76.3787,26133.0
2018-11-08 09:40:00,84.92,85.04,84.64,84.75,24325.0,76.3877,76.4956,76.1358,76.2348,24325.0
2018-11-08 09:45:00,84.81,85.19,84.8,85.19,45849.0,76.2887,76.6305,76.2797,76.6305,45849.0
2018-11-08 09:50:00,85.19,85.45,85.16,85.36,68908.0,76.6305,76.8644,76.6036,76.7835,68908.0
2018-11-08 09:55:00,85.38,85.48,85.27,85.4,81332.0,76.8015,76.8914,76.7025,76.8194,81332.0
2018-11-08 10:00:00,85.4,85.42,85.13,85.14,30024.0,76.8194,76.8374,76.5766,76.5856,30024.0
2018-11-08 10:05:00,85.12,85.24,84.95,84.95,26489.0,76.5676,76.6755,76.4147,76.4147,26489.0
2018-11-08 10:10:00,84.91,85.14,84.84,84.97,34830.0,76.3787,76.5856,76.3157,76.4326,34830.0
2018-11-08 10:15:00,84.97,85.15,84.82,84.91,37346.0,76.4326,76.5946,76.2977,76.3787,37346.0
2018-11-08 10:20:00,84.89,85.09,84.76,84.99,43694.0,76.3607,76.5406,76.2437,76.4506,43694.0
2018-11-08 10:25:00,85.0,85.4,84.97,85.25,35941.0,76.4596,76.8194,76.4326,76.6845,35941.0
2018-11-08 10:30:00,85.25,85.53,85.17,85.45,48198.0,76.6845,76.9364,76.6126,76.8644,48198.0
2018-11-08 10:35:00,85.47,85.78,85.47,85.73,76359.0,76.8824,77.1613,76.8824,77.1163,76359.0
2018-11-08 10:40:00,85.73,85.75,85.44,85.44,60079.0,77.1163,77.1343,76.8554,76.8554,60079.0
2018-11-08 10:45:00,85.43,85.67,85.33,85.58,72559.0,76.8464,77.0623,76.7565,76.9814,72559.0
2018-11-08 10:50:00,85.59,85.77,85.57,85.61,56285.0,76.9904,77.1523,76.9724,77.0083,56285.0
2018-11-08 10:55:00,85.61,85.76,85.42,85.42,25998.0,77.0083,77.1433,76.8374,76.8374,25998.0
2018-11-08 11:00:00,85.46,85.71,85.45,85.7,40247.0,76.8734,77.0983,76.8644,77.0893,40247.0
2018-11-08 11:05:00,85.7,85.82,85.6,85.8,36823.0,77.0893,77.1972,76.9993,77.1793,36823.0
2018-11-08 11:10:00,85.8,85.8,85.47,85.61,107803.0,77.1793,77.1793,76.8824,77.0083,107803.0
2018-11-08 11:15:00,85.58,85.72,85.53,85.63,29395.0,76.9814,77.1073,76.9364,77.0263,29395.0
2018-11-08 11:20:00,85.63,85.66,85.51,85.65,33382.0,77.0263,77.0533,76.9184,77.0443,33382.0
2018-11-08 11:25:00,85.67,86.01,85.66,86.0,44280.0,77.0623,77.3682,77.0533,77.3592,44280.0
2018-11-08 11:30:00,86.0,86.26,86.0,86.23,51853.0,77.3592,77.593,77.3592,77.566,51853.0
2018-11-08 11:35:00,86.21,86.32,86.11,86.12,30716.0,77.5481,77.647,77.4581,77.4671,30716.0
2018-11-08 11:40:00,86.12,86.28,86.1,86.12,18421.0,77.4671,77.611,77.4491,77.4671,18421.0
2018-11-08 11:45:00,86.14,86.16,85.88,85.89,18947.0,77.4851,77.5031,77.2512,77.2602,18947.0
2018-11-08 11:50:00,85.9,86.05,85.9,85.94,14479.0,77.2692,77.4041,77.2692,77.3052,14479.0
2018-11-08 11:55:00,85.94,86.0,85.9,85.96,8316.0,77.3052,77.3592,77.2692,77.3232,8316.0
2018-11-08 12:00:00,85.99,86.0,85.84,85.9,42922.0,77.3502,77.3592,77.2152,77.2692,42922.0
2018-11-08 12:05:00,85.9,85.93,85.67,85.67,25823.0,77.2692,77.2962,77.0623,77.0623,25823.0
2018-11-08 12:10:00,85.68,85.89,85.67,85.81,14211.0,77.0713,77.2602,77.0623,77.1882,14211.0
2018-11-08 12:15:00,85.81,85.88,85.68,85.84,12964.0,77.1882,77.2512,77.0713,77.2152,12964.0
2018-11-08 12:20:00,85.83,85.87,85.76,85.77,19085.0,77.2062,77.2422,77.1433,77.1523,19085.0
2018-11-08 12:25:00,85.75,85.77,85.56,85.57,16053.0,77.1343,77.1523,76.9634,76.9724,16053.0
2018-11-08 12:30:00,85.58,85.67,85.53,85.6,12713.0,76.9814,77.0623,76.9364,76.9993,12713.0
2018-11-08 12:35:00,85.6,85.73,85.6,85.68,7739.0,76.9993,77.1163,76.9993,77.0713,7739.0
2018-11-08 12:40:00,85.69,85.7,85.53,85.54,23015.0,77.0803,77.0893,76.9364,76.9454,23015.0
2018-11-08 12:45:00,85.52,85.71,85.51,85.6,18515.0,76.9274,77.0983,76.9184,76.9993,18515.0
2018-11-08 12:50:00,85.6,85.69,85.58,85.69,9200.0,76.9993,77.0803,76.9814,77.0803,9200.0
2018-11-08 12:55:00,85.69,85.73,85.59,85.63,47278.0,77.0803,77.1163,76.9904,77.0263,47278.0
2018-11-08 13:00:00,85.64,85.72,85.62,85.68,8556.0,77.0353,77.1073,77.0173,77.0713,8556.0
2018-11-08 13:05:00,85.65,85.7,85.6,85.69,14725.0,77.0443,77.0893,76.9993,77.0803,14725.0
2018-11-08 13:10:00,85.65,85.65,85.45,85.53,17287.0,77.0443,77.0443,76.8644,76.9364,17287.0
2018-11-08 13:15:00,85.5,85.53,85.45,85.47,10378.0,76.9094,76.9364,76.8644,76.8824,10378.0
2018-11-08 13:20:00,85.49,85.6,85.47,85.59,11363.0,76.9004,76.9993,76.8824,76.9904,11363.0
2018-11-08 13:25:00,85.6,85.65,85.43,85.45,14302.0,76.9993,77.0443,76.8464,76.8644,14302.0
2018-11-08 13:30:00,85.37,85.43,85.09,85.18,15103.0,76.7925,76.8464,76.5406,76.6215,15103.0
2018-11-08 13:35:00,85.21,85.26,85.15,85.21,7620.0,76.6485,76.6935,76.5946,76.6485,7620.0
2018-11-08 13:40:00,85.21,85.23,85.15,85.2,9115.0,76.6485,76.6665,76.5946,76.6395,9115.0
2018-11-08 13:45:00,85.21,85.29,85.16,85.23,7379.0,76.6485,76.7205,76.6036,76.6665,7379.0
2018-11-08 13:50:00,85.24,85.29,85.17,85.17,9113.0,76.6755,76.7205,76.6126,76.6126,9113.0
2018-11-08 13:55:00,85.19,85.19,84.96,85.1,86395.0,76.6305,76.6305,76.4237,76.5496,86395.0
2018-11-08 14:00:00,85.11,85.19,84.76,84.86,16898.0,76.5586,76.6305,76.2437,76.3337,16898.0
2018-11-08 14:05:00,84.88,85.13,84.87,85.1,21849.0,76.3517,76.5766,76.3427,76.5496,21849.0
2018-11-08 14:10:00,85.09,85.11,84.9,84.95,33078.0,76.5406,76.5586,76.3697,76.4147,33078.0
2018-11-08 14:15:00,84.95,85.02,84.9,84.98,21638.0,76.4147,76.4776,76.3697,76.4416,21638.0
2018-11-08 14:20:00,85.01,85.07,85.01,85.02,9379.0,76.4686,76.5226,76.4686,76.4776,9379.0
2018-11-08 14:25:00,85.0,85.0,84.8,84.83,21302.0,76.4596,76.4596,76.2797,76.3067,21302.0
2018-11-08 14:30:00,84.82,84.92,84.8,84.84,19181.0,76.2977,76.3877,76.2797,76.3157,19181.0
2018-11-08 14:35:00,84.85,84.9,84.66,84.66,20985.0,76.3247,76.3697,76.1538,76.1538,20985.0
2018-11-08 14:40:00,84.66,84.66,84.4,84.51,42257.0,76.1538,76.1538,75.9199,76.0189,42257.0
2018-11-08 14:45:00,84.49,84.67,84.47,84.53,32695.0,76.0009,76.1628,75.9829,76.0369,32695.0
2018-11-08 14:50:00,84.52,84.68,84.47,84.57,31641.0,76.0279,76.1718,75.9829,76.0728,31641.0
2018-11-08 14:55:00,84.59,84.69,84.59,84.65,13705.0,76.0908,76.1808,76.0908,76.1448,13705.0
2018-11-08 15:00:00,84.66,84.72,84.6,84.65,19272.0,76.1538,76.2078,76.0998,76.1448,19272.0
2018-11-08 15:05:00,84.63,84.77,84.57,84.64,14044.0,76.1268,76.2527,76.0728,76.1358,14044.0
2018-11-08 15:10:00,84.65,84.65,84.42,84.59,15205.0,76.1448,76.1448,75.9379,76.0908,15205.0
2018-11-08 15:15:00,84.56,84.7,84.5,84.64,19909.0,76.0638,76.1898,76.0099,76.1358,19909.0
2018-11-08 15:20:00,84.64,84.67,84.55,84.64,22486.0,76.1358,76.1628,76.0548,76.1358,22486.0
2018-11-08 15:25:00,84.67,84.67,84.5,84.51,40576.0,76.1628,76.1628,76.0099,76.0189,40576.0
2018-11-08 15:30:00,84.51,84.62,84.45,84.58,36312.0,76.0189,76.1178,75.9649,76.0818,36312.0
2018-11-08 15:35:00,84.59,84.59,84.43,84.47,31238.0,76.0908,76.0908,75.9469,75.9829,31238.0
2018-11-08 15:40:00,84.48,84.59,84.45,84.48,37863.0,75.9919,76.0908,75.9649,75.9919,37863.0
2018-11-08 15:45:00,84.45,84.85,84.45,84.81,62549.0,75.9649,76.3247,75.9649,76.2887,62549.0
2018-11-08 15:50:00,84.81,84.85,84.74,84.78,69704.0,76.2887,76.3247,76.2258,76.2617,69704.0
2018-11-08 15:55:00,84.79,84.85,84.51,84.63,145015.0,76.2707,76.3247,76.0189,76.1268,145015.0
2018-11-09 09:30:00,83.81,84.04,83.75,83.85,51284.0,75.3892,75.5961,75.3352,75.4252,51284.0
2018-11-09 09:35:00,83.88,84.07,83.57,83.58,28816.0,75.4522,75.6231,75.1733,75.1823,28816.0
2018-11-09 09:40:00,83.55,83.55,82.76,82.89,48160.0,75.1553,75.1553,74.4447,74.5616,48160.0
2018-11-09 09:45:00,82.83,82.98,82.43,82.87,102505.0,74.5077,74.6426,74.1479,74.5436,102505.0
2018-11-09 09:50:00,82.78,82.82,82.44,82.44,24473.0,74.4627,74.4987,74.1568,74.1568,24473.0
2018-11-09 09:55:00,82.45,83.04,82.32,83.0,54949.0,74.1658,74.6966,74.0489,74.6606,54949.0
2018-11-09 10:00:00,82.99,83.11,82.66,82.76,23537.0,74.6516,74.7595,74.3547,74.4447,23537.0
2018-11-09 10:05:00,82.77,83.02,82.19,82.19,22476.0,74.4537,74.6786,73.932,73.932,22476.0
2018-11-09 10:10:00,82.18,82.33,81.91,81.91,28260.0,73.923,74.0579,73.6801,73.6801,28260.0
2018-11-09 10:15:00,81.91,82.42,81.83,82.42,38558.0,73.6801,74.1389,73.6081,74.1389,38558.0
2018-11-09 10:20:00,82.36,82.54,81.9,82.06,101800.0,74.0849,74.2468,73.6711,73.815,101800.0
2018-11-09 10:25:00,82.03,82.35,81.94,82.16,32093.0,73.788,74.0759,73.7071,73.905,32093.0
2018-11-09 10:30:00,82.14,82.71,82.06,82.47,26710.0,73.887,74.3997,73.815,74.1838,26710.0
2018-11-09 10:35:00,82.54,82.82,82.53,82.82,33119.0,74.2468,74.4987,74.2378,74.4987,33119.0
2018-11-09 10:40:00,82.78,82.81,82.55,82.62,21057.0,74.4627,74.4897,74.2558,74.3188,21057.0
2018-11-09 10:45:00,82.63,82.77,82.58,82.65,42994.0,74.3278,74.4537,74.2828,74.3457,42994.0
2018-11-09 10:50:00,82.68,82.68,82.35,82.45,17499.0,74.3727,74.3727,74.0759,74.1658,17499.0
2018-11-09 10:55:00,82.42,82.53,82.33,82.46,11606.0,74.1389,74.2378,74.0579,74.1748,11606.0
2018-11-09 11:00:00,82.49,82.69,82.26,82.26,17099.0,74.2018,74.3817,73.9949,73.9949,17099.0
2018-11-09 11:05:00,82.26,82.41,82.06,82.29,34003.0,73.9949,74.1299,73.815,74.0219,34003.0
2018-11-09 11:10:00,82.31,82.54,82.11,82.14,18734.0,74.0399,74.2468,73.86,73.887,18734.0
2018-11-09 11:15:00,82.14,82.32,82.01,82.26,56820.0,73.887,74.0489,73.7701,73.9949,56820.0
2018-11-09 11:20:00,82.29,82.71,82.25,82.71,27476.0,74.0219,74.3997,73.9859,74.3997,27476.0
2018-11-09 11:25:00,82.7,82.79,82.55,82.69,25715.0,74.3907,74.4717,74.2558,74.3817,25715.0
2018-11-09 11:30:00,82.66,82.87,82.65,82.83,33133.0,74.3547,74.5436,74.3457,74.5077,33133.0
2018-11-09 11:35:00,82.83,83.03,82.75,82.92,31580.0,74.5077,74.6876,74.4357,74.5886,31580.0
2018-11-09 11:40:00,82.91,83.03,82.78,83.0,33775.0,74.5796,74.6876,74.4627,74.6606,33775.0
2018-11-09 11:45:00,83.0,83.05,82.75,82.88,17779.0,74.6606,74.7056,74.4357,74.5526,17779.0
2018-11-09 11:50:00,82.85,82.89,82.73,82.89,11659.0,74.5257,74.5616,74.4177,74.5616,11659.0
2018-11-09 11:55:00,82.91,82.95,82.56,82.64,15292.0,74.5796,74.6156,74.2648,74.3368,15292.0
2018-11-09 12:00:00,82.62,82.81,82.54,82.77,19867.0,74.3188,74.4897,74.2468,74.4537,19867.0
2018-11-09 12:05:00,82.79,82.88,82.73,82.85,15642.0,74.4717,74.5526,74.4177,74.5257,15642.0
2018-11-09 12:10:00,82.85,82.9,82.69,82.78,16777.0,74.5257,74.5706,74.3817,74.4627,16777.0
2018-11-09 12:15:00,82.74,82.79,82.64,82.72,13640.0,74.4267,74.4717,74.3368,74.4087,13640.0
2018-11-09 12:20:00,82.75,82.87,82.71,82.87,17290.0,74.4357,74.5436,74.3997,74.5436,17290.0
2018-11-09 12:25:00,82.85,82.96,82.79,82.85,19178.0,74.5257,74.6246,74.4717,74.5257,19178.0
2018-11-09 12:30:00,82.82,82.99,82.73,82.97,23672.0,74.4987,74.6516,74.4177,74.6336,23672.0
2018-11-09 12:35:00,82.94,83.13,82.92,83.03,9616.0,74.6066,74.7775,74.5886,74.6876,9616.0
2018-11-09 12:40:00,83.06,83.14,83.02,83.14,6035.0,74.7146,74.7865,74.6786,74.7865,6035.0
2018-11-09 12:45:00,83.14,83.36,83.08,83.33,25830.0,74.7865,74.9844,74.7325,74.9574,25830.0
2018-11-09 12:50:00,83.3,83.3,83.23,83.29,5544.0,74.9304,74.9304,74.8675,74.9214,5544.0
2018-11-09 12:55:00,83.24,83.34,83.17,83.29,29145.0,74.8765,74.9664,74.8135,74.9214,29145.0
2018-11-09 13:00:00,83.31,83.35,83.17,83.31,59692.0,74.9394,74.9754,74.8135,74.9394,59692.0
2018-11-09 13:05:00,83.29,83.44,83.29,83.43,21950.0,74.9214,75.0564,74.9214,75.0474,21950.0
2018-11-09 13:10:00,83.43,83.43,83.2,83.2,46597.0,75.0474,75.0474,74.8405,74.8405,46597.0
2018-11-09 13:15:00,83.15,83.24,83.07,83.17,29192.0,74.7955,74.8765,74.7236,74.8135,29192.0
2018-11-09 13:20:00,83.15,83.23,83.09,83.17,40827.0,74.7955,74.8675,74.7415,74.8135,40827.0
2018-11-09 13:25:00,83.17,83.22,83.09,83.17,19453.0,74.8135,74.8585,74.7415,74.8135,19453.0
2018-11-09 13:30:00,83.17,83.26,83.11,83.26,34204.0,74.8135,74.8945,74.7595,74.8945,34204.0
2018-11-09 13:35:00,83.26,83.41,83.21,83.21,29293.0,74.8945,75.0294,74.8495,74.8495,29293.0
2018-11-09 13:40:00,83.23,83.29,83.15,83.15,13721.0,74.8675,74.9214,74.7955,74.7955,13721.0
2018-11-09 13:45:00,83.15,83.18,83.01,83.08,20574.0,74.7955,74.8225,74.6696,74.7325,20574.0
2018-11-09 13:50:00,83.08,83.16,82.97,83.16,22007.0,74.7325,74.8045,74.6336,74.8045,22007.0
2018-11-09 13:55:00,83.11,83.24,83.06,83.08,21511.0,74.7595,74.8765,74.7146,74.7325,21511.0
2018-11-09 14:00:00,83.06,83.1,82.99,83.05,36729.0,74.7146,74.7505,74.6516,74.7056,36729.0
2018-11-09 14:05:00,83.03,83.08,82.92,82.93,20422.0,74.6876,74.7325,74.5886,74.5976,20422.0
2018-11-09 14:10:00,82.92,82.94,82.84,82.93,21353.0,74.5886,74.6066,74.5167,74.5976,21353.0
2018-11-09 14:15:00,82.92,82.97,82.81,82.81,52952.0,74.5886,74.6336,74.4897,74.4897,52952.0
2018-11-09 14:20:00,82.82,82.89,82.73,82.85,21603.0,74.4987,74.5616,74.4177,74.5257,21603.0
2018-11-09 14:25:00,82.85,83.05,82.81,82.92,24849.0,74.5257,74.7056,74.4897,74.5886,24849.0
2018-11-09 14:30:00,82.92,83.21,82.92,83.21,13635.0,74.5886,74.8495,74.5886,74.8495,13635.0
2018-11-09 14:35:00,83.22,83.37,83.16,83.33,24557.0,74.8585,74.9934,74.8045,74.9574,24557.0
2018-11-09 14:40:00,83.35,83.49,83.35,83.37,20006.0,74.9754,75.1014,74.9754,74.9934,20006.0
2018-11-09 14:45:00,83.37,83.48,83.18,83.21,33460.0,74.9934,75.0924,74.8225,74.8495,33460.0
2018-11-09 14:50:00,83.22,83.4,83.19,83.35,99122.0,74.8585,75.0204,74.8315,74.9754,99122.0
2018-11-09 14:55:00,83.35,83.5,83.35,83.36,20909.0,74.9754,75.1103,74.9754,74.9844,20909.0
2018-11-09 15:00:00,83.36,83.49,83.32,83.41,46238.0,74.9844,75.1014,74.9484,75.0294,46238.0
2018-11-09 15:05:00,83.42,83.55,83.36,83.53,34334.0,75.0384,75.1553,74.9844,75.1373,34334.0
2018-11-09 15:10:00,83.53,83.59,83.41,83.53,27928.0,75.1373,75.1913,75.0294,75.1373,27928.0
2018-11-09 15:15:00,83.53,83.6,83.25,83.29,40362.0,75.1373,75.2003,74.8855,74.9214,40362.0
2018-11-09 15:20:00,83.29,83.46,83.24,83.35,70999.0,74.9214,75.0744,74.8765,74.9754,70999.0
2018-11-09 15:25:00,83.37,83.38,83.26,83.28,35347.0,74.9934,75.0024,74.8945,74.9125,35347.0
2018-11-09 15:30:00,83.26,83.38,83.24,83.34,29897.0,74.8945,75.0024,74.8765,74.9664,29897.0
2018-11-09 15:35:00,83.35,83.65,83.35,83.62,104225.0,74.9754,75.2453,74.9754,75.2183,104225.0
2018-11-09 15:40:00,83.62,83.86,83.61,83.86,37148.0,75.2183,75.4342,75.2093,75.4342,37148.0
2018-11-09 15:45:00,83.86,83.89,83.56,83.63,54669.0,75.4342,75.4612,75.1643,75.2273,54669.0
2018-11-09 15:50:00,83.63,83.77,83.61,83.76,95039.0,75.2273,75.3532,75.2093,75.3442,95039.0
2018-11-09 15:55:00,83.76,83.82,83.65,83.69,199597.0,75.3442,75.3982,75.2453,75.2813,199597.0
2018-11-12 09:30:00,82.16,82.5,81.93,82.01,49190.0,73.905,74.2108,73.6981,73.7701,49190.0
2018-11-12 09:35:00,81.97,82.49,81.67,82.26,28547.0,73.7341,74.2018,73.4642,73.9949,28547.0
2018-11-12 09:40:00,82.24,82.25,81.84,81.84,23149.0,73.9769,73.9859,73.6171,73.6171,23149.0
2018-11-12 09:45:00,81.85,81.99,81.64,81.76,28423.0,73.6261,73.7521,73.4372,73.5452,28423.0
2018-11-12 09:50:00,81.83,81.84,81.41,81.58,39280.0,73.6081,73.6171,73.2303,73.3833,39280.0
2018-11-12 09:55:00,81.58,81.72,81.43,81.67,48193.0,73.3833,73.5092,73.2483,73.4642,48193.0
2018-11-12 10:00:00,81.64,81.66,81.21,81.21,39269.0,73.4372,73.4552,73.0504,73.0504,39269.0
2018-11-12 10:05:00,81.22,81.65,81.15,81.47,64140.0,73.0594,73.4462,72.9965,73.2843,64140.0
2018-11-12 10:10:00,81.47,81.54,81.07,81.14,90419.0,73.2843,73.3473,72.9245,72.9875,90419.0
2018-11-12 10:15:00,81.13,81.56,81.13,81.34,27886.0,72.9785,73.3653,72.9785,73.1674,27886.0
2018-11-12 10:20:00,81.36,81.56,81.21,81.41,77812.0,73.1854,73.3653,73.0504,73.2303,77812.0
2018-11-12 10:25:00,81.41,81.69,81.4,81.58,97886.0,73.2303,73.4822,73.2213,73.3833,97886.0
2018-11-12 10:30:00,81.59,81.61,80.98,81.2,116468.0,73.3923,73.4102,72.8435,73.0414,116468.0
2018-11-12 10:35:00,81.26,81.38,81.17,81.35,60075.0,73.0954,73.2034,73.0145,73.1764,60075.0
2018-11-12 10:40:00,81.31,81.35,81.06,81.09,51051.0,73.1404,73.1764,72.9155,72.9425,51051.0
2018-11-12 10:45:00,81.09,81.19,80.88,81.01,38699.0,72.9425,73.0324,72.7536,72.8705,38699.0
2018-11-12 10:50:00,81.0,81.07,80.87,80.94,63660.0,72.8615,72.9245,72.7446,72.8076,63660.0
2018-11-12 10:55:00,80.96,81.0,80.75,80.79,85263.0,72.8256,72.8615,72.6367,72.6726,85263.0
2018-11-12 11:00:00,80.81,80.81,80.61,80.7,37338.0,72.6906,72.6906,72.5107,72.5917,37338.0
2018-11-12 11:05:00,80.7,80.78,80.54,80.7,66719.0,72.5917,72.6636,72.4478,72.5917,66719.0
2018-11-12 11:10:00,80.69,80.73,80.33,80.41,41802.0,72.5827,72.6187,72.2589,72.3308,41802.0
2018-11-12 11:15:00,80.39,80.39,79.96,80.02,47155.0,72.3128,72.3128,71.926,71.98,47155.0
2018-11-12 11:20:00,80.0,80.25,79.92,80.09,59863.0,71.962,72.1869,71.89,72.043,59863.0
2018-11-12 11:25:00,80.11,80.12,79.92,79.92,31997.0,72.061,72.07,71.89,71.89,31997.0
2018-11-12 11:30:00,79.9,80.11,79.85,79.99,24677.0,71.8721,72.061,71.8271,71.953,24677.0
2018-11-12 11:35:00,79.99,80.27,79.99,80.21,48265.0,71.953,72.2049,71.953,72.1509,48265.0
2018-11-12 11:40:00,80.23,80.27,80.05,80.08,32165.0,72.1689,72.2049,72.007,72.034,32165.0
2018-11-12 11:45:00,80.05,80.19,79.98,80.08,19496.0,72.007,72.1329,71.944,72.034,19496.0
2018-11-12 11:50:00,80.04,80.07,79.82,79.99,45397.0,71.998,72.025,71.8001,71.953,45397.0
2018-11-12 11:55:00,80.0,80.35,79.97,80.3,46648.0,71.962,72.2768,71.935,72.2319,46648.0
2018-11-12 12:00:00,80.26,80.5,80.26,80.4,31484.0,72.1959,72.4118,72.1959,72.3218,31484.0
2018-11-12 12:05:00,80.42,80.7,80.39,80.64,38442.0,72.3398,72.5917,72.3128,72.5377,38442.0
2018-11-12 12:10:00,80.66,80.67,80.5,80.55,20803.0,72.5557,72.5647,72.4118,72.4567,20803.0
2018-11-12 12:15:00,80.54,80.69,80.48,80.53,31191.0,72.4478,72.5827,72.3938,72.4388,31191.0
2018-11-12 12:20:00,80.51,80.65,80.47,80.58,22803.0,72.4208,72.5467,72.3848,72.4837,22803.0
2018-11-12 12:25:00,80.57,80.73,80.54,80.62,24159.0,72.4747,72.6187,72.4478,72.5197,24159.0
2018-11-12 12:30:00,80.59,80.61,80.45,80.47,23135.0,72.4927,72.5107,72.3668,72.3848,23135.0
2018-11-12 12:35:00,80.48,80.64,80.38,80.52,35602.0,72.3938,72.5377,72.3038,72.4298,35602.0
2018-11-12 12:40:00,80.52,80.78,80.47,80.7,25396.0,72.4298,72.6636,72.3848,72.5917,25396.0
2018-11-12 12:45:00,80.71,80.78,80.6,80.73,24649.0,72.6007,72.6636,72.5017,72.6187,24649.0
2018-11-12 12:50:00,80.78,80.89,80.78,80.85,11039.0,72.6636,72.7626,72.6636,72.7266,11039.0
2018-11-12 12:55:00,80.88,80.93,80.8,80.89,13116.0,72.7536,72.7986,72.6816,72.7626,13116.0
2018-11-12 13:00:00,80.9,80.93,80.81,80.83,12682.0,72.7716,72.7986,72.6906,72.7086,12682.0
2018-11-12 13:05:00,80.84,80.86,80.66,80.75,25930.0,72.7176,72.7356,72.5557,72.6367,25930.0
2018-11-12 13:10:00,80.73,80.75,80.61,80.69,17200.0,72.6187,72.6367,72.5107,72.5827,17200.0
2018-11-12 13:15:00,80.75,80.75,80.56,80.56,18303.0,72.6367,72.6367,72.4657,72.4657,18303.0
2018-11-12 13:20:00,80.59,80.67,80.55,80.66,15691.0,72.4927,72.5647,72.4567,72.5557,15691.0
2018-11-12 13:25:00,80.67,80.87,80.65,80.8,22836.0,72.5647,72.7446,72.5467,72.6816,22836.0
2018-11-12 13:30:00,80.79,80.79,80.45,80.51,30028.0,72.6726,72.6726,72.3668,72.4208,30028.0
2018-11-12 13:35:00,80.51,80.56,80.41,80.44,20856.0,72.4208,72.4657,72.3308,72.3578,20856.0
2018-11-12 13:40:00,80.44,80.48,80.28,80.32,22435.0,72.3578,72.3938,72.2139,72.2499,22435.0
2018-11-12 13:45:00,80.3,80.4,80.17,80.31,23716.0,72.2319,72.3218,72.1149,72.2409,23716.0
2018-11-12 13:50:00,80.34,80.62,80.33,80.42,45857.0,72.2678,72.5197,72.2589,72.3398,45857.0
2018-11-12 13:55:00,80.42,80.42,80.23,80.25,54453.0,72.3398,72.3398,72.1689,72.1869,54453.0
2018-11-12 14:00:00,80.25,80.3,80.07,80.25,28046.0,72.1869,72.2319,72.025,72.1869,28046.0
2018-11-12 14:05:00,80.24,80.34,80.19,80.33,18971.0,72.1779,72.2678,72.1329,72.2589,18971.0
2018-11-12 14:10:00,80.35,80.47,80.32,80.39,12565.0,72.2768,72.3848,72.2499,72.3128,12565.0
2018-11-12 14:15:00,80.41,80.65,80.38,80.55,10297.0,72.3308,72.5467,72.3038,72.4567,10297.0
2018-11-12 14:20:00,80.57,80.59,80.44,80.48,13167.0,72.4747,72.4927,72.3578,72.3938,13167.0
2018-11-12 14:25:00,80.49,80.53,80.29,80.31,44822.0,72.4028,72.4388,72.2229,72.2409,44822.0
2018-11-12 14:30:00,80.35,80.46,80.33,80.38,11916.0,72.2768,72.3758,72.2589,72.3038,11916.0
2018-11-12 14:35:00,80.4,80.47,80.1,80.18,15515.0,72.3218,72.3848,72.052,72.1239,15515.0
2018-11-12 14:40:00,80.2,80.34,80.11,80.33,7032.0,72.1419,72.2678,72.061,72.2589,7032.0
2018-11-12 14:45:00,80.35,80.58,80.35,80.5,21572.0,72.2768,72.4837,72.2768,72.4118,21572.0
2018-11-12 14:50:00,80.5,80.52,80.28,80.38,17234.0,72.4118,72.4298,72.2139,72.3038,17234.0
2018-11-12 14:55:00,80.4,80.4,80.21,80.23,8260.0,72.3218,72.3218,72.1509,72.1689,8260.0
2018-11-12 15:00:00,80.22,80.37,80.19,80.25,14797.0,72.1599,72.2948,72.1329,72.1869,14797.0
2018-11-12 15:05:00,80.29,80.29,80.19,80.2,19990.0,72.2229,72.2229,72.1329,72.1419,19990.0
2018-11-12 15:10:00,80.2,80.36,80.06,80.3,29317.0,72.1419,72.2858,72.016,72.2319,29317.0
2018-11-12 15:15:00,80.32,80.39,80.23,80.39,27674.0,72.2499,72.3128,72.1689,72.3128,27674.0
2018-11-12 15:20:00,80.41,80.57,80.36,80.37,51385.0,72.3308,72.4747,72.2858,72.2948,51385.0
2018-11-12 15:25:00,80.37,80.41,80.27,80.33,20509.0,72.2948,72.3308,72.2049,72.2589,20509.0
2018-11-12 15:30:00,80.32,80.32,80.05,80.08,32746.0,72.2499,72.2499,72.007,72.034,32746.0
2018-11-12 15:35:00,80.08,80.1,79.91,79.96,68584.0,72.034,72.052,71.8811,71.926,68584.0
2018-11-12 15:40:00,79.95,80.12,79.88,80.11,99496.0,71.917,72.07,71.8541,72.061,99496.0
2018-11-12 15:45:00,80.1,80.18,80.01,80.06,102029.0,72.052,72.1239,71.971,72.016,102029.0
2018-11-12 15:50:00,80.06,80.07,79.3,79.45,225283.0,72.016,72.025,71.3323,71.4673,225283.0
2018-11-12 15:55:00,79.47,79.55,79.21,79.28,411243.0,71.4853,71.5572,71.2514,71.3144,411243.0
2018-11-13 09:30:00,80.0,81.36,79.5,81.13,140676.0,71.962,73.1854,71.5122,72.9785,140676.0
2018-11-13 09:35:00,81.14,81.5,80.76,81.29,76721.0,72.9875,73.3113,72.6456,73.1224,76721.0
2018-11-13 09:40:00,81.34,81.34,80.5,80.66,26955.0,73.1674,73.1674,72.4118,72.5557,26955.0
2018-11-13 09:45:00,80.66,81.18,80.63,80.79,21810.0,72.5557,73.0234,72.5287,72.6726,21810.0
2018-11-13 09:50:00,80.74,81.01,80.59,81.01,29413.0,72.6277,72.8705,72.4927,72.8705,29413.0
2018-11-13 09:55:00,80.97,81.15,80.79,80.82,30621.0,72.8345,72.9965,72.6726,72.6996,30621.0
2018-11-13 10:00:00,80.75,80.86,80.32,80.52,27223.0,72.6367,72.7356,72.2499,72.4298,27223.0
2018-11-13 10:05:00,80.44,80.86,80.19,80.86,39941.0,72.3578,72.7356,72.1329,72.7356,39941.0
2018-11-13 10:10:00,80.9,81.08,80.71,80.85,18452.0,72.7716,72.9335,72.6007,72.7266,18452.0
2018-11-13 10:15:00,80.84,81.3,80.84,81.3,46506.0,72.7176,73.1314,72.7176,73.1314,46506.0
2018-11-13 10:20:00,81.31,81.32,80.83,80.94,18929.0,73.1404,73.1494,72.7086,72.8076,18929.0
2018-11-13 10:25:00,80.94,81.08,80.77,80.77,24816.0,72.8076,72.9335,72.6546,72.6546,24816.0
2018-11-13 10:30:00,80.76,81.15,80.6,81.06,34897.0,72.6456,72.9965,72.5017,72.9155,34897.0
2018-11-13 10:35:00,81.06,81.28,80.92,81.02,27165.0,72.9155,73.1134,72.7896,72.8795,27165.0
2018-11-13 10:40:00,81.13,81.45,80.94,81.19,41032.0,72.9785,73.2663,72.8076,73.0324,41032.0
2018-11-13 10:45:00,81.2,81.55,81.2,81.46,25549.0,73.0414,73.3563,73.0414,73.2753,25549.0
2018-11-13 10:50:00,81.47,81.87,81.37,81.86,93552.0,73.2843,73.6441,73.1944,73.6351,93552.0
2018-11-13 10:55:00,81.87,82.18,81.83,81.91,48475.0,73.6441,73.923,73.6081,73.6801,48475.0
2018-11-13 11:00:00,81.96,82.43,81.8,82.32,75170.0,73.7251,74.1479,73.5812,74.0489,75170.0
2018-11-13 11:05:00,82.31,82.53,82.18,82.41,69905.0,74.0399,74.2378,73.923,74.1299,69905.0
2018-11-13 11:10:00,82.44,82.92,82.37,82.91,103655.0,74.1568,74.5886,74.0939,74.5796,103655.0
2018-11-13 11:15:00,82.96,83.13,82.65,83.01,73941.0,74.6246,74.7775,74.3457,74.6696,73941.0
2018-11-13 11:20:00,83.04,83.11,82.69,82.69,35602.0,74.6966,74.7595,74.3817,74.3817,35602.0
2018-11-13 11:25:00,82.7,82.96,82.68,82.89,54899.0,74.3907,74.6246,74.3727,74.5616,54899.0
2018-11-13 11:30:00,82.89,82.93,82.78,82.79,34959.0,74.5616,74.5976,74.4627,74.4717,34959.0
2018-11-13 11:35:00,82.8,82.86,82.31,82.35,43019.0,74.4807,74.5346,74.0399,74.0759,43019.0
2018-11-13 11:40:00,82.38,82.74,82.38,82.7,27146.0,74.1029,74.4267,74.1029,74.3907,27146.0
2018-11-13 11:45:00,82.73,82.74,82.56,82.7,26099.0,74.4177,74.4267,74.2648,74.3907,26099.0
2018-11-13 11:50:00,82.71,82.88,82.52,82.55,20860.0,74.3997,74.5526,74.2288,74.2558,20860.0
2018-11-13 11:55:00,82.54,82.63,82.38,82.46,31642.0,74.2468,74.3278,74.1029,74.1748,31642.0
2018-11-13 12:00:00,82.48,82.68,82.48,82.61,28982.0,74.1928,74.3727,74.1928,74.3098,28982.0
2018-11-13 12:05:00,82.6,82.68,82.35,82.36,19753.0,74.3008,74.3727,74.0759,74.0849,19753.0
2018-11-13 12:10:00,82.4,82.43,82.21,82.38,17823.0,74.1209,74.1479,73.95,74.1029,17823.0
2018-11-13 12:15:00,82.31,82.49,82.26,82.38,13411.0,74.0399,74.2018,73.9949,74.1029,13411.0
2018-11-13 12:20:00,82.41,82.65,82.39,82.41,20963.0,74.1299,74.3457,74.1119,74.1299,20963.0
2018-11-13 12:25:00,82.42,82.71,82.42,82.55,17790.0,74.1389,74.3997,74.1389,74.2558,17790.0
2018-11-13 12:30:00,82.52,82.52,82.34,82.4,10460.0,74.2288,74.2288,74.0669,74.1209,10460.0
2018-11-13 12:35:00,82.4,82.4,81.97,82.02,17844.0,74.1209,74.1209,73.7341,73.779,17844.0
2018-11-13 12:40:00,82.04,82.07,81.74,81.8,20280.0,73.797,73.824,73.5272,73.5812,20280.0
2018-11-13 12:45:00,81.76,81.98,81.73,81.87,13922.0,73.5452,73.7431,73.5182,73.6441,13922.0
2018-11-13 12:50:00,81.88,82.0,81.74,81.9,18203.0,73.6531,73.7611,73.5272,73.6711,18203.0
2018-11-13 12:55:00,81.89,81.89,81.67,81.79,8294.0,73.6621,73.6621,73.4642,73.5722,8294.0
2018-11-13 13:00:00,81.8,82.06,81.74,81.99,21688.0,73.5812,73.815,73.5272,73.7521,21688.0
2018-11-13 13:05:00,81.99,82.05,81.71,81.89,11987.0,73.7521,73.806,73.5002,73.6621,11987.0
2018-11-13 13:10:00,81.92,81.96,81.61,81.61,16965.0,73.6891,73.7251,73.4102,73.4102,16965.0
2018-11-13 13:15:00,81.69,81.74,81.5,81.67,16950.0,73.4822,73.5272,73.3113,73.4642,16950.0
2018-11-13 13:20:00,81.62,81.88,81.61,81.81,11079.0,73.4192,73.6531,73.4102,73.5901,11079.0
2018-11-13 13:25:00,81.81,81.85,81.59,81.82,12710.0,73.5901,73.6261,73.3923,73.5991,12710.0
2018-11-13 13:30:00,81.85,81.96,81.74,81.91,11233.0,73.6261,73.7251,73.5272,73.6801,11233.0
2018-11-13 13:35:00,81.92,82.09,81.89,82.09,17740.0,73.6891,73.842,73.6621,73.842,17740.0
2018-11-13 13:40:00,82.09,82.2,82.01,82.05,16387.0,73.842,73.941,73.7701,73.806,16387.0
2018-11-13 13:45:00,82.02,82.18,81.88,81.88,10863.0,73.779,73.923,73.6531,73.6531,10863.0
2018-11-13 13:50:00,81.98,82.0,81.86,81.99,8964.0,73.7431,73.7611,73.6351,73.7521,8964.0
2018-11-13 13:55:00,82.03,82.06,81.92,82.0,27748.0,73.788,73.815,73.6891,73.7611,27748.0
2018-11-13 14:00:00,82.0,82.1,81.92,82.02,39395.0,73.7611,73.851,73.6891,73.779,39395.0
2018-11-13 14:05:00,82.03,82.14,81.93,82.07,39445.0,73.788,73.887,73.6981,73.824,39445.0
2018-11-13 14:10:00,82.03,82.13,81.92,81.97,42358.0,73.788,73.878,73.6891,73.7341,42358.0
2018-11-13 14:15:00,81.98,82.0,81.79,81.83,21033.0,73.7431,73.7611,73.5722,73.6081,21033.0
2018-11-13 14:20:00,81.83,81.91,81.63,81.75,14356.0,73.6081,73.6801,73.4282,73.5362,14356.0
2018-11-13 14:25:00,81.76,81.91,81.69,81.88,17815.0,73.5452,73.6801,73.4822,73.6531,17815.0
2018-11-13 14:30:00,81.86,81.93,81.78,81.89,19081.0,73.6351,73.6981,73.5632,73.6621,19081.0
2018-11-13 14:35:00,81.95,82.01,81.86,81.86,16467.0,73.7161,73.7701,73.6351,73.6351,16467.0
2018-11-13 14:40:00,81.88,81.89,81.45,81.51,14834.0,73.6531,73.6621,73.2663,73.3203,14834.0
2018-11-13 14:45:00,81.51,81.6,81.36,81.55,11415.0,73.3203,73.4012,73.1854,73.3563,11415.0
2018-11-13 14:50:00,81.54,81.76,81.45,81.71,14702.0,73.3473,73.5452,73.2663,73.5002,14702.0
2018-11-13 14:55:00,81.77,81.84,81.63,81.69,17294.0,73.5542,73.6171,73.4282,73.4822,17294.0
2018-11-13 15:00:00,81.67,81.99,81.61,81.87,16052.0,73.4642,73.7521,73.4102,73.6441,16052.0
2018-11-13 15:05:00,81.89,81.93,81.64,81.8,16206.0,73.6621,73.6981,73.4372,73.5812,16206.0
2018-11-13 15:10:00,81.76,81.89,81.59,81.67,16784.0,73.5452,73.6621,73.3923,73.4642,16784.0
2018-11-13 15:15:00,81.69,81.74,81.39,81.54,20034.0,73.4822,73.5272,73.2123,73.3473,20034.0
2018-11-13 15:20:00,81.5,81.62,81.36,81.41,16489.0,73.3113,73.4192,73.1854,73.2303,16489.0
2018-11-13 15:25:00,81.45,81.69,81.45,81.55,23104.0,73.2663,73.4822,73.2663,73.3563,23104.0
2018-11-13 15:30:00,81.56,81.63,81.33,81.38,32651.0,73.3653,73.4282,73.1584,73.2034,32651.0
2018-11-13 15:35:00,81.33,81.64,81.33,81.52,24940.0,73.1584,73.4372,73.1584,73.3293,24940.0
2018-11-13 15:40:00,81.53,81.69,81.51,81.69,48700.0,73.3383,73.4822,73.3203,73.4822,48700.0
2018-11-13 15:45:00,81.68,81.82,81.63,81.79,81929.0,73.4732,73.5991,73.4282,73.5722,81929.0
2018-11-13 15:50:00,81.78,81.84,81.7,81.81,78993.0,73.5632,73.6171,73.4912,73.5901,78993.0
2018-11-13 15:55:00,81.81,81.81,81.58,81.75,135967.0,73.5901,73.5901,73.3833,73.5362,135967.0
2018-11-14 09:30:00,82.78,83.35,82.06,82.85,70157.0,74.4627,74.9754,73.815,74.5257,70157.0
2018-11-14 09:35:00,82.79,83.4,82.74,82.98,52148.0,74.4717,75.0204,74.4267,74.6426,52148.0
2018-11-14 09:40:00,83.03,83.53,82.99,83.38,47667.0,74.6876,75.1373,74.6516,75.0024,47667.0
2018-11-14 09:45:00,83.34,83.7,83.31,83.6,69948.0,74.9664,75.2903,74.9394,75.2003,69948.0
2018-11-14 09:50:00,83.63,83.9,83.16,83.3,39864.0,75.2273,75.4702,74.8045,74.9304,39864.0
2018-11-14 09:55:00,83.26,83.54,83.09,83.23,19064.0,74.8945,75.1463,74.7415,74.8675,19064.0
2018-11-14 10:00:00,83.2,83.3,82.9,83.05,28124.0,74.8405,74.9304,74.5706,74.7056,28124.0
2018-11-14 10:05:00,83.09,83.13,82.67,82.75,21815.0,74.7415,74.7775,74.3637,74.4357,21815.0
2018-11-14 10:10:00,82.72,82.81,82.57,82.57,13362.0,74.4087,74.4897,74.2738,74.2738,13362.0
2018-11-14 10:15:00,82.51,82.75,82.25,82.61,19101.0,74.2198,74.4357,73.9859,74.3098,19101.0
2018-11-14 10:20:00,82.65,82.77,82.48,82.65,10097.0,74.3457,74.4537,74.1928,74.3457,10097.0
2018-11-14 10:25:00,82.65,82.65,82.36,82.64,16075.0,74.3457,74.3457,74.0849,74.3368,16075.0
2018-11-14 10:30:00,82.6,82.73,82.49,82.56,18763.0,74.3008,74.4177,74.2018,74.2648,18763.0
2018-11-14 10:35:00,82.54,82.72,82.52,82.53,35749.0,74.2468,74.4087,74.2288,74.2378,35749.0
2018-11-14 10:40:00,82.53,82.58,82.25,82.5,9488.0,74.2378,74.2828,73.9859,74.2108,9488.0
2018-11-14 10:45:00,82.5,82.71,82.36,82.56,94302.0,74.2108,74.3997,74.0849,74.2648,94302.0
2018-11-14 10:50:00,82.55,82.58,82.03,82.09,12845.0,74.2558,74.2828,73.788,73.842,12845.0
2018-11-14 10:55:00,82.11,82.58,82.1,82.58,13496.0,73.86,74.2828,73.851,74.2828,13496.0
2018-11-14 11:00:00,82.5,82.5,82.1,82.25,8200.0,74.2108,74.2108,73.851,73.9859,8200.0
2018-11-14 11:05:00,82.25,82.39,82.11,82.23,9456.0,73.9859,74.1119,73.86,73.9679,9456.0
2018-11-14 11:10:00,82.24,82.57,82.24,82.36,12752.0,73.9769,74.2738,73.9769,74.0849,12752.0
2018-11-14 11:15:00,82.29,82.8,82.26,82.62,18631.0,74.0219,74.4807,73.9949,74.3188,18631.0
2018-11-14 11:20:00,82.66,82.89,82.58,82.66,22844.0,74.3547,74.5616,74.2828,74.3547,22844.0
2018-11-14 11:25:00,82.69,82.74,82.39,82.51,19486.0,74.3817,74.4267,74.1119,74.2198,19486.0
2018-11-14 11:30:00,82.47,82.57,82.24,82.25,12289.0,74.1838,74.2738,73.9769,73.9859,12289.0
2018-11-14 11:35:00,82.24,82.41,82.23,82.28,8736.0,73.9769,74.1299,73.9679,74.0129,8736.0
2018-11-14 11:40:00,82.15,82.28,82.11,82.23,8348.0,73.896,74.0129,73.86,73.9679,8348.0
2018-11-14 11:45:00,82.2,82.3,82.1,82.24,6069.0,73.941,74.0309,73.851,73.9769,6069.0
2018-11-14 11:50:00,82.22,82.44,82.11,82.36,12557.0,73.959,74.1568,73.86,74.0849,12557.0
2018-11-14 11:55:00,82.35,82.57,82.24,82.57,13886.0,74.0759,74.2738,73.9769,74.2738,13886.0
2018-11-14 12:00:00,82.6,82.7,82.41,82.47,28131.0,74.3008,74.3907,74.1299,74.1838,28131.0
2018-11-14 12:05:00,82.45,82.52,82.35,82.35,22261.0,74.1658,74.2288,74.0759,74.0759,22261.0
2018-11-14 12:10:00,82.28,82.28,82.06,82.06,11301.0,74.0129,74.0129,73.815,73.815,11301.0
2018-11-14 12:15:00,82.08,82.44,82.08,82.35,13400.0,73.833,74.1568,73.833,74.0759,13400.0
2018-11-14 12:20:00,82.28,82.63,82.27,82.38,9170.0,74.0129,74.3278,74.0039,74.1029,9170.0
2018-11-14 12:25:00,82.41,82.6,82.38,82.5,16822.0,74.1299,74.3008,74.1029,74.2108,16822.0
2018-11-14 12:30:00,82.5,82.52,82.26,82.33,8257.0,74.2108,74.2288,73.9949,74.0579,8257.0
2018-11-14 12:35:00,82.36,82.36,81.94,82.08,13713.0,74.0849,74.0849,73.7071,73.833,13713.0
2018-11-14 12:40:00,82.14,82.2,82.0,82.18,10900.0,73.887,73.941,73.7611,73.923,10900.0
2018-11-14 12:45:00,82.11,82.31,82.09,82.26,7300.0,73.86,74.0399,73.842,73.9949,7300.0
2018-11-14 12:50:00,82.23,82.38,82.1,82.18,10115.0,73.9679,74.1029,73.851,73.923,10115.0
2018-11-14 12:55:00,82.2,82.29,82.0,82.11,15369.0,73.941,74.0219,73.7611,73.86,15369.0
2018-11-14 13:00:00,82.19,82.44,82.19,82.4,10756.0,73.932,74.1568,73.932,74.1209,10756.0
2018-11-14 13:05:00,82.44,82.53,82.27,82.38,15675.0,74.1568,74.2378,74.0039,74.1029,15675.0
2018-11-14 13:10:00,82.38,82.46,82.06,82.29,21093.0,74.1029,74.1748,73.815,74.0219,21093.0
2018-11-14 13:15:00,82.31,82.48,82.31,82.42,20995.0,74.0399,74.1928,74.0399,74.1389,20995.0
2018-11-14 13:20:00,82.41,82.48,82.25,82.31,7189.0,74.1299,74.1928,73.9859,74.0399,7189.0
2018-11-14 13:25:00,82.33,82.45,82.22,82.32,12744.0,74.0579,74.1658,73.959,74.0489,12744.0
2018-11-14 13:30:00,82.37,82.47,82.18,82.26,24876.0,74.0939,74.1838,73.923,73.9949,24876.0
2018-11-14 13:35:00,82.23,82.34,82.1,82.13,13727.0,73.9679,74.0669,73.851,73.878,13727.0
2018-11-14 13:40:00,82.16,82.17,81.7,81.7,21541.0,73.905,73.914,73.4912,73.4912,21541.0
2018-11-14 13:45:00,81.7,81.87,81.58,81.58,14107.0,73.4912,73.6441,73.3833,73.3833,14107.0
2018-11-14 13:50:00,81.57,81.84,81.52,81.72,11920.0,73.3743,73.6171,73.3293,73.5092,11920.0
2018-11-14 13:55:00,81.75,81.83,81.64,81.72,15475.0,73.5362,73.6081,73.4372,73.5092,15475.0
2018-11-14 14:00:00,81.69,81.77,81.34,81.36,18389.0,73.4822,73.5542,73.1674,73.1854,18389.0
2018-11-14 14:05:00,81.37,81.5,81.28,81.46,14181.0,73.1944,73.3113,73.1134,73.2753,14181.0
2018-11-14 14:10:00,81.46,81.65,81.41,81.64,17483.0,73.2753,73.4462,73.2303,73.4372,17483.0
2018-11-14 14:15:00,81.59,82.02,81.57,81.84,18024.0,73.3923,73.779,73.3743,73.6171,18024.0
2018-11-14 14:20:00,81.9,82.15,81.79,81.96,28462.0,73.6711,73.896,73.5722,73.7251,28462.0
2018-11-14 14:25:00,81.94,81.99,81.8,81.85,22959.0,73.7071,73.7521,73.5812,73.6261,22959.0
2018-11-14 14:30:00,81.83,82.0,81.68,81.9,22726.0,73.6081,73.7611,73.4732,73.6711,22726.0
2018-11-14 14:35:00,81.85,82.2,81.82,82.05,13372.0,73.6261,73.941,73.5991,73.806,13372.0
2018-11-14 14:40:00,82.07,82.13,81.78,81.93,16069.0,73.824,73.878,73.5632,73.6981,16069.0
2018-11-14 14:45:00,81.9,82.13,81.78,82.04,20004.0,73.6711,73.878,73.5632,73.797,20004.0
2018-11-14 14:50:00,82.02,82.26,82.01,82.22,27293.0,73.779,73.9949,73.7701,73.959,27293.0
2018-11-14 14:55:00,82.24,82.41,82.24,82.35,29908.0,73.9769,74.1299,73.9769,74.0759,29908.0
2018-11-14 15:00:00,82.35,82.48,82.19,82.3,25808.0,74.0759,74.1928,73.932,74.0309,25808.0
2018-11-14 15:05:00,82.31,82.69,82.3,82.55,20621.0,74.0399,74.3817,74.0309,74.2558,20621.0
2018-11-14 15:10:00,82.56,82.62,82.43,82.53,23788.0,74.2648,74.3188,74.1479,74.2378,23788.0
2018-11-14 15:15:00,82.55,82.68,82.49,82.59,16453.0,74.2558,74.3727,74.2018,74.2918,16453.0
2018-11-14 15:20:00,82.56,82.61,82.44,82.53,39055.0,74.2648,74.3098,74.1568,74.2378,39055.0
2018-11-14 15:25:00,82.52,82.58,82.39,82.5,24496.0,74.2288,74.2828,74.1119,74.2108,24496.0
2018-11-14 15:30:00,82.5,82.54,82.29,82.4,37947.0,74.2108,74.2468,74.0219,74.1209,37947.0
2018-11-14 15:35:00,82.4,82.48,82.34,82.42,33035.0,74.1209,74.1928,74.0669,74.1389,33035.0
2018-11-14 15:40:00,82.42,82.44,82.26,82.29,30158.0,74.1389,74.1568,73.9949,74.0219,30158.0
2018-11-14 15:45:00,82.31,82.49,82.31,82.35,40235.0,74.0399,74.2018,74.0399,74.0759,40235.0
2018-11-14 15:50:00,82.36,82.4,82.14,82.2,71697.0,74.0849,74.1209,73.887,73.941,71697.0
2018-11-14 15:55:00,82.2,82.2,82.02,82.12,126662.0,73.941,73.941,73.779,73.869,126662.0
2018-11-15 09:30:00,81.68,82.09,81.34,81.76,46425.0,73.4732,73.842,73.1674,73.5452,46425.0
2018-11-15 09:35:00,81.83,82.67,81.8,82.6,44240.0,73.6081,74.3637,73.5812,74.3008,44240.0
2018-11-15 09:40:00,82.69,82.88,82.47,82.72,73525.0,74.3817,74.5526,74.1838,74.4087,73525.0
2018-11-15 09:45:00,82.67,83.13,82.53,83.09,35570.0,74.3637,74.7775,74.2378,74.7415,35570.0
2018-11-15 09:50:00,83.07,83.07,82.43,82.65,23951.0,74.7236,74.7236,74.1479,74.3457,23951.0
2018-11-15 09:55:00,82.8,82.95,82.66,82.8,43187.0,74.4807,74.6156,74.3547,74.4807,43187.0
2018-11-15 10:00:00,82.61,83.0,82.61,82.68,38491.0,74.3098,74.6606,74.3098,74.3727,38491.0
2018-11-15 10:05:00,82.71,82.99,82.55,82.68,32412.0,74.3997,74.6516,74.2558,74.3727,32412.0
2018-11-15 10:10:00,82.64,83.05,82.53,82.95,29689.0,74.3368,74.7056,74.2378,74.6156,29689.0
2018-11-15 10:15:00,83.0,83.09,82.8,83.03,74858.0,74.6606,74.7415,74.4807,74.6876,74858.0
2018-11-15 10:20:00,82.99,83.21,82.86,82.92,29632.0,74.6516,74.8495,74.5346,74.5886,29632.0
2018-11-15 10:25:00,82.96,83.19,82.89,83.18,20834.0,74.6246,74.8315,74.5616,74.8225,20834.0
2018-11-15 10:30:00,83.17,83.17,82.82,82.86,81406.0,74.8135,74.8135,74.4987,74.5346,81406.0
2018-11-15 10:35:00,82.81,82.97,82.68,82.97,35895.0,74.4897,74.6336,74.3727,74.6336,35895.0
2018-11-15 10:40:00,82.87,82.98,82.69,82.75,26304.0,74.5436,74.6426,74.3817,74.4357,26304.0
2018-11-15 10:45:00,82.74,83.02,82.68,82.91,31127.0,74.4267,74.6786,74.3727,74.5796,31127.0
2018-11-15 10:50:00,82.9,83.39,82.88,83.36,32560.0,74.5706,75.0114,74.5526,74.9844,32560.0
2018-11-15 10:55:00,83.33,83.37,82.97,83.02,55023.0,74.9574,74.9934,74.6336,74.6786,55023.0
2018-11-15 11:00:00,83.01,83.31,82.88,83.01,36527.0,74.6696,74.9394,74.5526,74.6696,36527.0
2018-11-15 11:05:00,83.01,83.19,82.88,83.02,13061.0,74.6696,74.8315,74.5526,74.6786,13061.0
2018-11-15 11:10:00,83.06,83.17,82.95,83.02,28413.0,74.7146,74.8135,74.6156,74.6786,28413.0
2018-11-15 11:15:00,83.02,83.17,82.98,83.05,30579.0,74.6786,74.8135,74.6426,74.7056,30579.0
2018-11-15 11:20:00,83.06,83.44,83.06,83.29,137709.0,74.7146,75.0564,74.7146,74.9214,137709.0
2018-11-15 11:25:00,83.29,83.51,83.18,83.51,37517.0,74.9214,75.1193,74.8225,75.1193,37517.0
2018-11-15 11:30:00,83.48,83.68,83.38,83.6,30656.0,75.0924,75.2723,75.0024,75.2003,30656.0
2018-11-15 11:35:00,83.52,83.83,83.49,83.8,29311.0,75.1283,75.4072,75.1014,75.3802,29311.0
2018-11-15 11:40:00,83.82,84.0,83.6,83.72,47598.0,75.3982,75.5601,75.2003,75.3082,47598.0
2018-11-15 11:45:00,83.73,83.88,83.68,83.78,18493.0,75.3172,75.4522,75.2723,75.3622,18493.0
2018-11-15 11:50:00,83.8,83.85,83.7,83.85,21541.0,75.3802,75.4252,75.2903,75.4252,21541.0
2018-11-15 11:55:00,83.8,83.9,83.66,83.86,26435.0,75.3802,75.4702,75.2543,75.4342,26435.0
2018-11-15 12:00:00,83.88,83.94,83.66,83.84,24719.0,75.4522,75.5061,75.2543,75.4162,24719.0
2018-11-15 12:05:00,83.86,83.9,83.45,83.45,33572.0,75.4342,75.4702,75.0654,75.0654,33572.0
2018-11-15 12:10:00,83.46,83.59,83.44,83.52,27093.0,75.0744,75.1913,75.0564,75.1283,27093.0
2018-11-15 12:15:00,83.47,83.67,83.46,83.55,24798.0,75.0834,75.2633,75.0744,75.1553,24798.0
2018-11-15 12:20:00,83.54,83.64,83.47,83.64,31073.0,75.1463,75.2363,75.0834,75.2363,31073.0
2018-11-15 12:25:00,83.62,83.66,83.46,83.64,21610.0,75.2183,75.2543,75.0744,75.2363,21610.0
2018-11-15 12:30:00,83.61,83.61,83.42,83.57,18840.0,75.2093,75.2093,75.0384,75.1733,18840.0
2018-11-15 12:35:00,83.56,83.76,83.54,83.76,36796.0,75.1643,75.3442,75.1463,75.3442,36796.0
2018-11-15 12:40:00,83.73,83.75,83.59,83.6,12769.0,75.3172,75.3352,75.1913,75.2003,12769.0
2018-11-15 12:45:00,83.56,83.58,83.47,83.57,10814.0,75.1643,75.1823,75.0834,75.1733,10814.0
2018-11-15 12:50:00,83.6,83.64,83.37,83.37,19665.0,75.2003,75.2363,74.9934,74.9934,19665.0
2018-11-15 12:55:00,83.38,83.51,83.3,83.47,12803.0,75.0024,75.1193,74.9304,75.0834,12803.0
2018-11-15 13:00:00,83.47,83.58,83.2,83.31,58252.0,75.0834,75.1823,74.8405,74.9394,58252.0
2018-11-15 13:05:00,83.31,83.32,82.97,83.2,21745.0,74.9394,74.9484,74.6336,74.8405,21745.0
2018-11-15 13:10:00,83.15,83.31,83.14,83.25,15027.0,74.7955,74.9394,74.7865,74.8855,15027.0
2018-11-15 13:15:00,83.29,83.57,83.27,83.5,66908.0,74.9214,75.1733,74.9035,75.1103,66908.0
2018-11-15 13:20:00,83.54,83.92,83.5,83.82,40545.0,75.1463,75.4881,75.1103,75.3982,40545.0
2018-11-15 13:25:00,83.82,83.99,83.71,83.9,56097.0,75.3982,75.5511,75.2992,75.4702,56097.0
2018-11-15 13:30:00,83.94,84.3,83.93,84.3,81587.0,75.5061,75.83,75.4971,75.83,81587.0
2018-11-15 13:35:00,84.29,84.6,84.23,84.42,43415.0,75.821,76.0998,75.767,75.9379,43415.0
2018-11-15 13:40:00,84.41,84.71,84.34,84.69,43686.0,75.9289,76.1988,75.8659,76.1808,43686.0
2018-11-15 13:45:00,84.7,84.79,84.35,84.39,43019.0,76.1898,76.2707,75.8749,75.9109,43019.0
2018-11-15 13:50:00,84.34,84.68,84.34,84.58,19076.0,75.8659,76.1718,75.8659,76.0818,19076.0
2018-11-15 13:55:00,84.6,84.98,84.6,84.93,40854.0,76.0998,76.4416,76.0998,76.3967,40854.0
2018-11-15 14:00:00,84.95,85.13,84.74,84.78,77903.0,76.4147,76.5766,76.2258,76.2617,77903.0
2018-11-15 14:05:00,84.78,85.07,84.74,84.97,35167.0,76.2617,76.5226,76.2258,76.4326,35167.0
2018-11-15 14:10:00,84.96,85.06,84.83,85.0,25913.0,76.4237,76.5136,76.3067,76.4596,25913.0
2018-11-15 14:15:00,84.98,85.0,84.79,84.86,16001.0,76.4416,76.4596,76.2707,76.3337,16001.0
2018-11-15 14:20:00,84.9,85.08,84.85,85.05,17680.0,76.3697,76.5316,76.3247,76.5046,17680.0
2018-11-15 14:25:00,85.05,85.38,85.0,85.3,39989.0,76.5046,76.8015,76.4596,76.7295,39989.0
2018-11-15 14:30:00,85.32,85.41,85.25,85.38,26756.0,76.7475,76.8284,76.6845,76.8015,26756.0
2018-11-15 14:35:00,85.38,85.4,85.16,85.27,33497.0,76.8015,76.8194,76.6036,76.7025,33497.0
2018-11-15 14:40:00,85.26,85.27,85.05,85.2,19902.0,76.6935,76.7025,76.5046,76.6395,19902.0
2018-11-15 14:45:00,85.2,85.36,85.15,85.24,105584.0,76.6395,76.7835,76.5946,76.6755,105584.0
2018-11-15 14:50:00,85.21,85.26,85.01,85.19,58772.0,76.6485,76.6935,76.4686,76.6305,58772.0
2018-11-15 14:55:00,85.19,85.33,85.13,85.2,52752.0,76.6305,76.7565,76.5766,76.6395,52752.0
2018-11-15 15:00:00,85.2,85.22,84.49,84.59,57451.0,76.6395,76.6575,76.0009,76.0908,57451.0
2018-11-15 15:05:00,84.55,84.77,84.48,84.55,128095.0,76.0548,76.2527,75.9919,76.0548,128095.0
2018-11-15 15:10:00,84.55,84.72,84.38,84.63,80440.0,76.0548,76.2078,75.9019,76.1268,80440.0
2018-11-15 15:15:00,84.62,84.65,84.12,84.15,45786.0,76.1178,76.1448,75.6681,75.695,45786.0
2018-11-15 15:20:00,84.11,84.28,83.85,83.95,91441.0,75.6591,75.812,75.4252,75.5151,91441.0
2018-11-15 15:25:00,83.97,84.13,83.89,84.09,57052.0,75.5331,75.677,75.4612,75.6411,57052.0
2018-11-15 15:30:00,84.1,84.31,84.04,84.11,44103.0,75.6501,75.839,75.5961,75.6591,44103.0
2018-11-15 15:35:00,84.08,84.24,84.01,84.21,61027.0,75.6321,75.776,75.5691,75.749,61027.0
2018-11-15 15:40:00,84.21,84.46,84.19,84.42,90161.0,75.749,75.9739,75.731,75.9379,90161.0
2018-11-15 15:45:00,84.44,84.47,84.25,84.39,64774.0,75.9559,75.9829,75.785,75.9109,64774.0
2018-11-15 15:50:00,84.38,84.69,84.38,84.62,93724.0,75.9019,76.1808,75.9019,76.1178,93724.0
2018-11-15 15:55:00,84.62,84.63,84.35,84.62,216993.0,76.1178,76.1268,75.8749,76.1178,216993.0
2018-11-16 09:30:00,83.13,83.71,83.13,83.45,142196.0,74.7775,75.2992,74.7775,75.0654,142196.0
2018-11-16 09:35:00,83.37,83.55,83.14,83.14,121232.0,74.9934,75.1553,74.7865,74.7865,121232.0
2018-11-16 09:40:00,83.1,83.15,82.73,82.89,79943.0,74.7505,74.7955,74.4177,74.5616,79943.0
2018-11-16 09:45:00,82.83,83.4,82.82,83.34,38347.0,74.5077,75.0204,74.4987,74.9664,38347.0
2018-11-16 09:50:00,83.4,83.98,83.37,83.8,66424.0,75.0204,75.5421,74.9934,75.3802,66424.0
2018-11-16 09:55:00,83.83,83.95,83.63,83.8,49227.0,75.4072,75.5151,75.2273,75.3802,49227.0
2018-11-16 10:00:00,83.78,84.08,83.47,84.08,23987.0,75.3622,75.6321,75.0834,75.6321,23987.0
2018-11-16 10:05:00,84.03,84.06,83.49,83.65,33238.0,75.5871,75.6141,75.1014,75.2453,33238.0
2018-11-16 10:10:00,83.62,83.67,83.44,83.56,45674.0,75.2183,75.2633,75.0564,75.1643,45674.0
2018-11-16 10:15:00,83.57,83.8,83.28,83.37,42922.0,75.1733,75.3802,74.9125,74.9934,42922.0
2018-11-16 10:20:00,83.36,83.53,83.22,83.31,22057.0,74.9844,75.1373,74.8585,74.9394,22057.0
2018-11-16 10:25:00,83.34,83.77,83.32,83.62,15232.0,74.9664,75.3532,74.9484,75.2183,15232.0
2018-11-16 10:30:00,83.69,84.13,83.58,84.12,19746.0,75.2813,75.677,75.1823,75.6681,19746.0
2018-11-16 10:35:00,84.08,84.26,84.0,84.09,27411.0,75.6321,75.794,75.5601,75.6411,27411.0
2018-11-16 10:40:00,84.07,84.27,84.02,84.06,15572.0,75.6231,75.803,75.5781,75.6141,15572.0
2018-11-16 10:45:00,84.07,84.15,83.61,83.78,41325.0,75.6231,75.695,75.2093,75.3622,41325.0
2018-11-16 10:50:00,83.75,83.89,83.64,83.89,19151.0,75.3352,75.4612,75.2363,75.4612,19151.0
2018-11-16 10:55:00,83.92,83.92,83.44,83.47,19723.0,75.4881,75.4881,75.0564,75.0834,19723.0
2018-11-16 11:00:00,83.47,83.62,83.43,83.52,33525.0,75.0834,75.2183,75.0474,75.1283,33525.0
2018-11-16 11:05:00,83.48,83.64,83.36,83.42,28822.0,75.0924,75.2363,74.9844,75.0384,28822.0
2018-11-16 11:10:00,83.41,83.49,83.22,83.25,10510.0,75.0294,75.1014,74.8585,74.8855,10510.0
2018-11-16 11:15:00,83.27,83.54,83.24,83.36,24108.0,74.9035,75.1463,74.8765,74.9844,24108.0
2018-11-16 11:20:00,83.34,83.48,83.14,83.47,18770.0,74.9664,75.0924,74.7865,75.0834,18770.0
2018-11-16 11:25:00,83.48,83.69,83.48,83.5,26197.0,75.0924,75.2813,75.0924,75.1103,26197.0
2018-11-16 11:30:00,83.52,83.67,83.39,83.58,58723.0,75.1283,75.2633,75.0114,75.1823,58723.0
2018-11-16 11:35:00,83.6,83.93,83.58,83.78,21229.0,75.2003,75.4971,75.1823,75.3622,21229.0
2018-11-16 11:40:00,83.79,83.86,83.62,83.72,12769.0,75.3712,75.4342,75.2183,75.3082,12769.0
2018-11-16 11:45:00,83.73,83.8,83.6,83.73,10313.0,75.3172,75.3802,75.2003,75.3172,10313.0
2018-11-16 11:50:00,83.73,83.77,83.48,83.62,24911.0,75.3172,75.3532,75.0924,75.2183,24911.0
2018-11-16 11:55:00,83.63,83.65,83.32,83.37,20705.0,75.2273,75.2453,74.9484,74.9934,20705.0
2018-11-16 12:00:00,83.35,83.45,83.14,83.25,32211.0,74.9754,75.0654,74.7865,74.8855,32211.0
2018-11-16 12:05:00,83.25,83.52,83.25,83.52,40401.0,74.8855,75.1283,74.8855,75.1283,40401.0
2018-11-16 12:10:00,83.52,83.62,83.47,83.54,18908.0,75.1283,75.2183,75.0834,75.1463,18908.0
2018-11-16 12:15:00,83.54,83.56,83.32,83.37,26300.0,75.1463,75.1643,74.9484,74.9934,26300.0
2018-11-16 12:20:00,83.33,83.53,83.3,83.47,28678.0,74.9574,75.1373,74.9304,75.0834,28678.0
2018-11-16 12:25:00,83.48,83.66,83.44,83.47,18006.0,75.0924,75.2543,75.0564,75.0834,18006.0
2018-11-16 12:30:00,83.49,83.73,83.4,83.72,13959.0,75.1014,75.3172,75.0204,75.3082,13959.0
2018-11-16 12:35:00,83.75,84.23,83.75,83.98,31076.0,75.3352,75.767,75.3352,75.5421,31076.0
2018-11-16 12:40:00,84.01,84.24,84.0,84.21,67440.0,75.5691,75.776,75.5601,75.749,67440.0
2018-11-16 12:45:00,84.22,84.7,84.2,84.49,24776.0,75.758,76.1898,75.74,76.0009,24776.0
2018-11-16 12:50:00,84.46,84.6,84.32,84.33,29803.0,75.9739,76.0998,75.848,75.857,29803.0
2018-11-16 12:55:00,84.29,84.42,84.28,84.36,32593.0,75.821,75.9379,75.812,75.8839,32593.0
2018-11-16 13:00:00,84.3,84.37,83.96,84.08,15461.0,75.83,75.8929,75.5241,75.6321,15461.0
2018-11-16 13:05:00,84.05,84.05,83.84,83.99,18589.0,75.6051,75.6051,75.4162,75.5511,18589.0
2018-11-16 13:10:00,84.0,84.03,83.81,83.89,18870.0,75.5601,75.5871,75.3892,75.4612,18870.0
2018-11-16 13:15:00,83.89,84.1,83.89,84.09,56015.0,75.4612,75.6501,75.4612,75.6411,56015.0
2018-11-16 13:20:00,84.09,84.27,84.03,84.15,11269.0,75.6411,75.803,75.5871,75.695,11269.0
2018-11-16 13:25:00,84.14,84.21,84.06,84.19,9134.0,75.686,75.749,75.6141,75.731,9134.0
2018-11-16 13:30:00,84.18,84.37,84.15,84.25,10786.0,75.722,75.8929,75.695,75.785,10786.0
2018-11-16 13:35:00,84.19,84.28,84.16,84.19,18458.0,75.731,75.812,75.704,75.731,18458.0
2018-11-16 13:40:00,84.23,84.36,84.04,84.17,19927.0,75.767,75.8839,75.5961,75.713,19927.0
2018-11-16 13:45:00,84.18,84.3,84.08,84.3,22486.0,75.722,75.83,75.6321,75.83,22486.0
2018-11-16 13:50:00,84.29,84.39,84.23,84.27,12155.0,75.821,75.9109,75.767,75.803,12155.0
2018-11-16 13:55:00,84.27,84.4,84.25,84.25,18980.0,75.803,75.9199,75.785,75.785,18980.0
2018-11-16 14:00:00,84.27,84.48,84.27,84.41,19892.0,75.803,75.9919,75.803,75.9289,19892.0
2018-11-16 14:05:00,84.41,84.52,84.32,84.4,14200.0,75.9289,76.0279,75.848,75.9199,14200.0
2018-11-16 14:10:00,84.4,84.46,84.31,84.31,17587.0,75.9199,75.9739,75.839,75.839,17587.0
2018-11-16 14:15:00,84.28,84.46,84.21,84.41,10526.0,75.812,75.9739,75.749,75.9289,10526.0
2018-11-16 14:20:00,84.41,84.44,84.29,84.29,16834.0,75.9289,75.9559,75.821,75.821,16834.0
2018-11-16 14:25:00,84.25,84.54,84.23,84.49,26408.0,75.785,76.0459,75.767,76.0009,26408.0
2018-11-16 14:30:00,84.5,84.68,84.5,84.64,22697.0,76.0099,76.1718,76.0099,76.1358,22697.0
2018-11-16 14:35:00,84.63,84.71,84.58,84.71,22202.0,76.1268,76.1988,76.0818,76.1988,22202.0
2018-11-16 14:40:00,84.69,84.69,84.52,84.54,23877.0,76.1808,76.1808,76.0279,76.0459,23877.0
2018-11-16 14:45:00,84.53,84.71,84.48,84.7,26659.0,76.0369,76.1988,75.9919,76.1898,26659.0
2018-11-16 14:50:00,84.71,84.79,84.65,84.79,31463.0,76.1988,76.2707,76.1448,76.2707,31463.0
2018-11-16 14:55:00,84.81,84.95,84.79,84.87,31525.0,76.2887,76.4147,76.2707,76.3427,31525.0
2018-11-16 15:00:00,84.88,84.98,84.85,84.88,24369.0,76.3517,76.4416,76.3247,76.3517,24369.0
2018-11-16 15:05:00,84.88,85.01,84.86,85.0,29978.0,76.3517,76.4686,76.3337,76.4596,29978.0
2018-11-16 15:10:00,85.02,85.04,84.75,84.82,83035.0,76.4776,76.4956,76.2348,76.2977,83035.0
2018-11-16 15:15:00,84.83,85.11,84.83,85.1,38164.0,76.3067,76.5586,76.3067,76.5496,38164.0
2018-11-16 15:20:00,85.1,85.1,84.97,85.04,55571.0,76.5496,76.5496,76.4326,76.4956,55571.0
2018-11-16 15:25:00,85.06,85.15,85.02,85.05,63329.0,76.5136,76.5946,76.4776,76.5046,63329.0
2018-11-16 15:30:00,85.06,85.1,84.93,84.95,48352.0,76.5136,76.5496,76.3967,76.4147,48352.0
2018-11-16 15:35:00,84.93,85.01,84.93,85.0,57500.0,76.3967,76.4686,76.3967,76.4596,57500.0
2018-11-16 15:40:00,85.0,85.01,84.97,85.0,103687.0,76.4596,76.4686,76.4326,76.4596,103687.0
2018-11-16 15:45:00,85.01,85.02,84.97,85.0,97801.0,76.4686,76.4776,76.4326,76.4596,97801.0
2018-11-16 15:50:00,85.0,85.01,84.9,84.99,196886.0,76.4596,76.4686,76.3697,76.4506,196886.0
2018-11-16 15:55:00,84.99,85.01,84.74,84.99,384658.0,76.4506,76.4686,76.2258,76.4506,384658.0
2018-11-19 09:30:00,84.58,85.37,84.3,84.66,94380.0,76.0818,76.7925,75.83,76.1538,94380.0
2018-11-19 09:35:00,84.58,84.69,84.03,84.18,56083.0,76.0818,76.1808,75.5871,75.722,56083.0
2018-11-19 09:40:00,84.13,84.15,83.71,83.71,49882.0,75.677,75.695,75.2992,75.2992,49882.0
2018-11-19 09:45:00,83.71,84.23,83.56,83.92,20289.0,75.2992,75.767,75.1643,75.4881,20289.0
2018-11-19 09:50:00,83.88,83.97,83.59,83.86,21238.0,75.4522,75.5331,75.1913,75.4342,21238.0
2018-11-19 09:55:00,83.9,84.07,83.65,84.07,42103.0,75.4702,75.6231,75.2453,75.6231,42103.0
2018-11-19 10:00:00,84.0,84.0,83.45,83.53,21781.0,75.5601,75.5601,75.0654,75.1373,21781.0
2018-11-19 10:05:00,83.41,83.53,83.04,83.17,52482.0,75.0294,75.1373,74.6966,74.8135,52482.0
2018-11-19 10:10:00,83.17,83.44,83.05,83.39,26250.0,74.8135,75.0564,74.7056,75.0114,26250.0
2018-11-19 10:15:00,83.35,83.57,83.31,83.42,16976.0,74.9754,75.1733,74.9394,75.0384,16976.0
2018-11-19 10:20:00,83.47,83.51,82.86,83.02,25221.0,75.0834,75.1193,74.5346,74.6786,25221.0
2018-11-19 10:25:00,82.98,83.09,82.75,83.07,16711.0,74.6426,74.7415,74.4357,74.7236,16711.0
2018-11-19 10:30:00,83.03,83.21,82.78,82.97,25942.0,74.6876,74.8495,74.4627,74.6336,25942.0
2018-11-19 10:35:00,82.93,83.54,82.93,83.44,32169.0,74.5976,75.1463,74.5976,75.0564,32169.0
2018-11-19 10:40:00,83.44,83.57,83.38,83.52,27062.0,75.0564,75.1733,75.0024,75.1283,27062.0
2018-11-19 10:45:00,83.58,83.73,83.48,83.63,28034.0,75.1823,75.3172,75.0924,75.2273,28034.0
2018-11-19 10:50:00,83.63,83.89,83.62,83.72,28753.0,75.2273,75.4612,75.2183,75.3082,28753.0
2018-11-19 10:55:00,83.72,83.89,83.71,83.86,18349.0,75.3082,75.4612,75.2992,75.4342,18349.0
2018-11-19 11:00:00,83.91,84.15,83.87,83.88,18223.0,75.4792,75.695,75.4432,75.4522,18223.0
2018-11-19 11:05:00,83.84,83.99,83.73,83.73,26573.0,75.4162,75.5511,75.3172,75.3172,26573.0
2018-11-19 11:10:00,83.73,83.77,83.5,83.55,13149.0,75.3172,75.3532,75.1103,75.1553,13149.0
2018-11-19 11:15:00,83.52,83.64,83.41,83.51,25953.0,75.1283,75.2363,75.0294,75.1193,25953.0
2018-11-19 11:20:00,83.5,83.74,83.49,83.57,24100.0,75.1103,75.3262,75.1014,75.1733,24100.0
2018-11-19 11:25:00,83.53,83.54,83.29,83.44,15891.0,75.1373,75.1463,74.9214,75.0564,15891.0
2018-11-19 11:30:00,83.44,83.44,83.16,83.28,24171.0,75.0564,75.0564,74.8045,74.9125,24171.0
2018-11-19 11:35:00,83.23,83.39,83.14,83.15,19175.0,74.8675,75.0114,74.7865,74.7955,19175.0
2018-11-19 11:40:00,83.15,83.27,83.08,83.16,10050.0,74.7955,74.9035,74.7325,74.8045,10050.0
2018-11-19 11:45:00,83.19,83.23,82.98,82.98,12572.0,74.8315,74.8675,74.6426,74.6426,12572.0
2018-11-19 11:50:00,83.01,83.13,82.55,82.62,19256.0,74.6696,74.7775,74.2558,74.3188,19256.0
2018-11-19 11:55:00,82.66,83.03,82.66,83.0,14957.0,74.3547,74.6876,74.3547,74.6606,14957.0
2018-11-19 12:00:00,82.99,83.21,82.92,82.93,29665.0,74.6516,74.8495,74.5886,74.5976,29665.0
2018-11-19 12:05:00,82.89,82.94,82.81,82.87,10323.0,74.5616,74.6066,74.4897,74.5436,10323.0
2018-11-19 12:10:00,82.91,83.12,82.78,82.78,13411.0,74.5796,74.7685,74.4627,74.4627,13411.0
2018-11-19 12:15:00,82.77,82.95,82.75,82.9,42422.0,74.4537,74.6156,74.4357,74.5706,42422.0
2018-11-19 12:20:00,82.91,83.19,82.74,82.96,15937.0,74.5796,74.8315,74.4267,74.6246,15937.0
2018-11-19 12:25:00,82.96,83.1,82.82,82.95,20568.0,74.6246,74.7505,74.4987,74.6156,20568.0
2018-11-19 12:30:00,82.95,82.98,82.77,82.84,16059.0,74.6156,74.6426,74.4537,74.5167,16059.0
2018-11-19 12:35:00,82.84,83.19,82.82,83.08,12458.0,74.5167,74.8315,74.4987,74.7325,12458.0
2018-11-19 12:40:00,83.11,83.27,83.06,83.06,35711.0,74.7595,74.9035,74.7146,74.7146,35711.0
2018-11-19 12:45:00,83.09,83.13,83.0,83.05,18090.0,74.7415,74.7775,74.6606,74.7056,18090.0
2018-11-19 12:50:00,83.04,83.17,82.94,83.05,17265.0,74.6966,74.8135,74.6066,74.7056,17265.0
2018-11-19 12:55:00,83.09,83.17,82.98,82.98,12038.0,74.7415,74.8135,74.6426,74.6426,12038.0
2018-11-19 13:00:00,83.0,83.08,82.89,82.98,27975.0,74.6606,74.7325,74.5616,74.6426,27975.0
2018-11-19 13:05:00,82.98,83.08,82.68,82.7,13023.0,74.6426,74.7325,74.3727,74.3907,13023.0
2018-11-19 13:10:00,82.68,82.84,82.62,82.68,13092.0,74.3727,74.5167,74.3188,74.3727,13092.0
2018-11-19 13:15:00,82.67,82.7,82.47,82.69,28352.0,74.3637,74.3907,74.1838,74.3817,28352.0
2018-11-19 13:20:00,82.77,82.86,82.6,82.6,23931.0,74.4537,74.5346,74.3008,74.3008,23931.0
2018-11-19 13:25:00,82.57,82.66,82.44,82.49,18656.0,74.2738,74.3547,74.1568,74.2018,18656.0
2018-11-19 13:30:00,82.48,82.51,82.3,82.34,19480.0,74.1928,74.2198,74.0309,74.0669,19480.0
2018-11-19 13:35:00,82.32,82.68,82.32,82.59,13013.0,74.0489,74.3727,74.0489,74.2918,13013.0
2018-11-19 13:40:00,82.59,82.77,82.5,82.77,9545.0,74.2918,74.4537,74.2108,74.4537,9545.0
2018-11-19 13:45:00,82.76,82.81,82.58,82.64,10021.0,74.4447,74.4897,74.2828,74.3368,10021.0
2018-11-19 13:50:00,82.62,82.62,82.51,82.56,5913.0,74.3188,74.3188,74.2198,74.2648,5913.0
2018-11-19 13:55:00,82.59,82.65,82.45,82.45,8977.0,74.2918,74.3457,74.1658,74.1658,8977.0
2018-11-19 14:00:00,82.45,82.45,82.23,82.32,15108.0,74.1658,74.1658,73.9679,74.0489,15108.0
2018-11-19 14:05:00,82.33,82.38,82.21,82.24,25224.0,74.0579,74.1029,73.95,73.9769,25224.0
2018-11-19 14:10:00,82.23,82.34,82.15,82.28,24210.0,73.9679,74.0669,73.896,74.0129,24210.0
2018-11-19 14:15:00,82.33,82.63,82.24,82.52,19207.0,74.0579,74.3278,73.9769,74.2288,19207.0
2018-11-19 14:20:00,82.53,82.61,82.42,82.59,10822.0,74.2378,74.3098,74.1389,74.2918,10822.0
2018-11-19 14:25:00,82.57,82.78,82.57,82.68,24500.0,74.2738,74.4627,74.2738,74.3727,24500.0
2018-11-19 14:30:00,82.63,82.75,82.5,82.58,18424.0,74.3278,74.4357,74.2108,74.2828,18424.0
2018-11-19 14:35:00,82.56,82.78,82.45,82.75,20570.0,74.2648,74.4627,74.1658,74.4357,20570.0
2018-11-19 14:40:00,82.78,83.05,82.74,82.83,22150.0,74.4627,74.7056,74.4267,74.5077,22150.0
2018-11-19 14:45:00,82.81,82.99,82.72,82.85,15300.0,74.4897,74.6516,74.4087,74.5257,15300.0
2018-11-19 14:50:00,82.85,82.99,82.8,82.99,17539.0,74.5257,74.6516,74.4807,74.6516,17539.0
2018-11-19 14:55:00,83.0,83.07,82.92,82.99,24614.0,74.6606,74.7236,74.5886,74.6516,24614.0
2018-11-19 15:00:00,82.98,83.13,82.88,83.08,18380.0,74.6426,74.7775,74.5526,74.7325,18380.0
2018-11-19 15:05:00,83.05,83.16,82.99,83.06,16266.0,74.7056,74.8045,74.6516,74.7146,16266.0
2018-11-19 15:10:00,83.07,83.33,83.04,83.19,46564.0,74.7236,74.9574,74.6966,74.8315,46564.0
2018-11-19 15:15:00,83.18,83.22,83.0,83.0,29457.0,74.8225,74.8585,74.6606,74.6606,29457.0
2018-11-19 15:20:00,83.02,83.08,82.83,82.83,12913.0,74.6786,74.7325,74.5077,74.5077,12913.0
2018-11-19 15:25:00,82.87,82.88,82.68,82.72,36728.0,74.5436,74.5526,74.3727,74.4087,36728.0
2018-11-19 15:30:00,82.75,82.81,82.55,82.55,29651.0,74.4357,74.4897,74.2558,74.2558,29651.0
2018-11-19 15:35:00,82.52,82.55,82.19,82.22,44755.0,74.2288,74.2558,73.932,73.959,44755.0
2018-11-19 15:40:00,82.22,82.22,81.84,81.93,80307.0,73.959,73.959,73.6171,73.6981,80307.0
2018-11-19 15:45:00,81.91,82.02,81.82,81.84,118903.0,73.6801,73.779,73.5991,73.6171,118903.0
2018-11-19 15:50:00,81.83,81.86,81.48,81.63,110170.0,73.6081,73.6351,73.2933,73.4282,110170.0
2018-11-19 15:55:00,81.66,81.77,81.27,81.35,314312.0,73.4552,73.5542,73.1044,73.1764,314312.0
2018-11-20 09:30:00,80.58,81.19,80.01,80.69,101544.0,72.4837,73.0324,71.971,72.5827,101544.0
2018-11-20 09:35:00,80.74,80.75,80.25,80.56,83239.0,72.6277,72.6367,72.1869,72.4657,83239.0
2018-11-20 09:40:00,80.56,80.64,80.2,80.25,65615.0,72.4657,72.5377,72.1419,72.1869,65615.0
2018-11-20 09:45:00,80.21,80.51,79.93,79.99,45250.0,72.1509,72.4208,71.899,71.953,45250.0
2018-11-20 09:50:00,79.99,80.06,79.53,79.84,70441.0,71.953,72.016,71.5392,71.8181,70441.0
2018-11-20 09:55:00,79.8,80.19,79.57,80.15,51555.0,71.7821,72.1329,71.5752,72.0969,51555.0
2018-11-20 10:00:00,80.14,80.84,80.11,80.44,40301.0,72.0879,72.7176,72.061,72.3578,40301.0
2018-11-20 10:05:00,80.36,80.51,79.77,80.0,43403.0,72.2858,72.4208,71.7551,71.962,43403.0
2018-11-20 10:10:00,79.95,80.03,79.78,79.82,30027.0,71.917,71.989,71.7641,71.8001,30027.0
2018-11-20 10:15:00,79.81,80.12,79.78,80.1,61400.0,71.7911,72.07,71.7641,72.052,61400.0
2018-11-20 10:20:00,80.18,80.56,80.16,80.38,42054.0,72.1239,72.4657,72.1059,72.3038,42054.0
2018-11-20 10:25:00,80.36,80.54,80.3,80.44,52792.0,72.2858,72.4478,72.2319,72.3578,52792.0
2018-11-20 10:30:00,80.39,80.62,80.28,80.57,78627.0,72.3128,72.5197,72.2139,72.4747,78627.0
2018-11-20 10:35:00,80.54,80.96,80.5,80.86,106541.0,72.4478,72.8256,72.4118,72.7356,106541.0
2018-11-20 10:40:00,80.87,81.35,80.87,81.3,97207.0,72.7446,73.1764,72.7446,73.1314,97207.0
2018-11-20 10:45:00,81.3,81.65,81.13,81.62,69270.0,73.1314,73.4462,72.9785,73.4192,69270.0
2018-11-20 10:50:00,81.61,82.29,81.47,82.26,46844.0,73.4102,74.0219,73.2843,73.9949,46844.0
2018-11-20 10:55:00,82.22,82.67,82.22,82.63,65628.0,73.959,74.3637,73.959,74.3278,65628.0
2018-11-20 11:00:00,82.63,82.8,82.39,82.48,49848.0,74.3278,74.4807,74.1119,74.1928,49848.0
2018-11-20 11:05:00,82.49,82.78,82.46,82.52,29419.0,74.2018,74.4627,74.1748,74.2288,29419.0
2018-11-20 11:10:00,82.52,82.53,81.92,81.99,36181.0,74.2288,74.2378,73.6891,73.7521,36181.0
2018-11-20 11:15:00,81.97,82.0,81.67,81.67,17645.0,73.7341,73.7611,73.4642,73.4642,17645.0
2018-11-20 11:20:00,81.74,81.86,81.4,81.44,18228.0,73.5272,73.6351,73.2213,73.2573,18228.0
2018-11-20 11:25:00,81.44,81.57,81.32,81.36,19518.0,73.2573,73.3743,73.1494,73.1854,19518.0
2018-11-20 11:30:00,81.38,81.6,81.32,81.32,13504.0,73.2034,73.4012,73.1494,73.1494,13504.0
2018-11-20 11:35:00,81.33,81.87,81.33,81.86,10312.0,73.1584,73.6441,73.1584,73.6351,10312.0
2018-11-20 11:40:00,81.86,82.04,81.78,81.86,22847.0,73.6351,73.797,73.5632,73.6351,22847.0
2018-11-20 11:45:00,81.86,81.9,81.69,81.79,15995.0,73.6351,73.6711,73.4822,73.5722,15995.0
2018-11-20 11:50:00,81.81,81.81,81.6,81.72,9785.0,73.5901,73.5901,73.4012,73.5092,9785.0
2018-11-20 11:55:00,81.71,82.01,81.63,81.94,16915.0,73.5002,73.7701,73.4282,73.7071,16915.0
2018-11-20 12:00:00,81.97,82.18,81.76,82.14,14951.0,73.7341,73.923,73.5452,73.887,14951.0
2018-11-20 12:05:00,82.15,82.18,81.82,81.86,11620.0,73.896,73.923,73.5991,73.6351,11620.0
2018-11-20 12:10:00,81.85,81.86,81.65,81.67,8663.0,73.6261,73.6351,73.4462,73.4642,8663.0
2018-11-20 12:15:00,81.69,81.69,81.33,81.41,17732.0,73.4822,73.4822,73.1584,73.2303,17732.0
2018-11-20 12:20:00,81.41,81.48,81.2,81.31,15103.0,73.2303,73.2933,73.0414,73.1404,15103.0
2018-11-20 12:25:00,81.31,81.55,81.31,81.38,58081.0,73.1404,73.3563,73.1404,73.2034,58081.0
2018-11-20 12:30:00,81.38,81.43,81.26,81.31,23859.0,73.2034,73.2483,73.0954,73.1404,23859.0
2018-11-20 12:35:00,81.28,81.3,81.12,81.12,20955.0,73.1134,73.1314,72.9695,72.9695,20955.0
2018-11-20 12:40:00,81.1,81.17,81.02,81.07,18239.0,72.9515,73.0145,72.8795,72.9245,18239.0
2018-11-20 12:45:00,81.02,81.02,80.84,80.87,43510.0,72.8795,72.8795,72.7176,72.7446,43510.0
2018-11-20 12:50:00,80.84,81.26,80.74,81.19,22913.0,72.7176,73.0954,72.6277,73.0324,22913.0
2018-11-20 12:55:00,81.2,81.21,81.06,81.15,20687.0,73.0414,73.0504,72.9155,72.9965,20687.0
2018-11-20 13:00:00,81.16,81.19,81.03,81.09,18059.0,73.0055,73.0324,72.8885,72.9425,18059.0
2018-11-20 13:05:00,81.1,81.38,81.1,81.38,14223.0,72.9515,73.2034,72.9515,73.2034,14223.0
2018-11-20 13:10:00,81.36,81.37,81.01,81.12,42124.0,73.1854,73.1944,72.8705,72.9695,42124.0
2018-11-20 13:15:00,81.1,81.2,80.87,80.88,24565.0,72.9515,73.0414,72.7446,72.7536,24565.0
2018-11-20 13:20:00,80.89,80.91,80.71,80.71,23640.0,72.7626,72.7806,72.6007,72.6007,23640.0
2018-11-20 13:25:00,80.71,81.03,80.71,81.0,42856.0,72.6007,72.8885,72.6007,72.8615,42856.0
2018-11-20 13:30:00,81.0,81.18,80.94,81.17,78699.0,72.8615,73.0234,72.8076,73.0145,78699.0
2018-11-20 13:35:00,81.16,81.21,81.04,81.07,9455.0,73.0055,73.0504,72.8975,72.9245,9455.0
2018-11-20 13:40:00,81.05,81.32,81.01,81.17,23014.0,72.9065,73.1494,72.8705,73.0145,23014.0
2018-11-20 13:45:00,81.2,81.21,81.03,81.04,21049.0,73.0414,73.0504,72.8885,72.8975,21049.0
2018-11-20 13:50:00,81.04,81.08,80.86,80.86,14025.0,72.8975,72.9335,72.7356,72.7356,14025.0
2018-11-20 13:55:00,80.86,80.93,80.72,80.72,19201.0,72.7356,72.7986,72.6097,72.6097,19201.0
2018-11-20 14:00:00,80.71,80.79,80.59,80.71,24287.0,72.6007,72.6726,72.4927,72.6007,24287.0
2018-11-20 14:05:00,80.73,80.75,80.56,80.58,41601.0,72.6187,72.6367,72.4657,72.4837,41601.0
2018-11-20 14:10:00,80.63,81.2,80.63,81.02,45639.0,72.5287,73.0414,72.5287,72.8795,45639.0
2018-11-20 14:15:00,81.02,81.27,80.92,81.21,8800.0,72.8795,73.1044,72.7896,73.0504,8800.0
2018-11-20 14:20:00,81.21,81.22,80.96,81.06,8737.0,73.0504,73.0594,72.8256,72.9155,8737.0
2018-11-20 14:25:00,81.07,81.16,80.95,81.01,20316.0,72.9245,73.0055,72.8166,72.8705,20316.0
2018-11-20 14:30:00,81.03,81.45,81.01,81.45,10584.0,72.8885,73.2663,72.8705,73.2663,10584.0
2018-11-20 14:35:00,81.5,81.58,81.34,81.43,16690.0,73.3113,73.3833,73.1674,73.2483,16690.0
2018-11-20 14:40:00,81.39,81.42,81.16,81.24,8932.0,73.2123,73.2393,73.0055,73.0774,8932.0
2018-11-20 14:45:00,81.22,81.32,81.17,81.21,12268.0,73.0594,73.1494,73.0145,73.0504,12268.0
2018-11-20 14:50:00,81.25,81.56,81.25,81.32,13697.0,73.0864,73.3653,73.0864,73.1494,13697.0
2018-11-20 14:55:00,81.33,81.46,81.22,81.33,13554.0,73.1584,73.2753,73.0594,73.1584,13554.0
2018-11-20 15:00:00,81.33,81.52,81.04,81.14,18090.0,73.1584,73.3293,72.8975,72.9875,18090.0
2018-11-20 15:05:00,81.14,81.14,80.86,81.03,34481.0,72.9875,72.9875,72.7356,72.8885,34481.0
2018-11-20 15:10:00,81.03,81.18,80.96,81.0,34545.0,72.8885,73.0234,72.8256,72.8615,34545.0
2018-11-20 15:15:00,80.99,81.4,80.96,81.25,23859.0,72.8525,73.2213,72.8256,73.0864,23859.0
2018-11-20 15:20:00,81.28,81.45,81.24,81.33,19427.0,73.1134,73.2663,73.0774,73.1584,19427.0
2018-11-20 15:25:00,81.36,81.67,81.21,81.49,27419.0,73.1854,73.4642,73.0504,73.3023,27419.0
2018-11-20 15:30:00,81.51,81.54,81.21,81.51,30374.0,73.3203,73.3473,73.0504,73.3203,30374.0
2018-11-20 15:35:00,81.48,81.6,81.42,81.59,31019.0,73.2933,73.4012,73.2393,73.3923,31019.0
2018-11-20 15:40:00,81.58,81.58,81.38,81.46,33483.0,73.3833,73.3833,73.2034,73.2753,33483.0
2018-11-20 15:45:00,81.45,81.49,81.12,81.19,62226.0,73.2663,73.3023,72.9695,73.0324,62226.0
2018-11-20 15:50:00,81.18,81.29,81.06,81.29,73894.0,73.0234,73.1224,72.9155,73.1224,73894.0
2018-11-20 15:55:00,81.28,81.56,81.22,81.41,133439.0,73.1134,73.3653,73.0594,73.2303,133439.0
2018-11-21 09:30:00,82.84,83.5,82.6,83.08,57283.0,74.5167,75.1103,74.3008,74.7325,57283.0
2018-11-21 09:35:00,83.06,83.17,82.75,82.75,30989.0,74.7146,74.8135,74.4357,74.4357,30989.0
2018-11-21 09:40:00,82.74,82.81,82.04,82.47,70987.0,74.4267,74.4897,73.797,74.1838,70987.0
2018-11-21 09:45:00,82.53,82.94,82.44,82.56,45286.0,74.2378,74.6066,74.1568,74.2648,45286.0
2018-11-21 09:50:00,82.56,82.6,82.11,82.58,45780.0,74.2648,74.3008,73.86,74.2828,45780.0
2018-11-21 09:55:00,82.47,82.98,82.44,82.76,22695.0,74.1838,74.6426,74.1568,74.4447,22695.0
2018-11-21 10:00:00,82.91,83.24,82.81,83.02,55402.0,74.5796,74.8765,74.4897,74.6786,55402.0
2018-11-21 10:05:00,83.04,83.12,82.62,82.7,36952.0,74.6966,74.7685,74.3188,74.3907,36952.0
2018-11-21 10:10:00,82.72,82.86,82.68,82.79,23320.0,74.4087,74.5346,74.3727,74.4717,23320.0
2018-11-21 10:15:00,82.79,83.04,82.76,83.01,42696.0,74.4717,74.6966,74.4447,74.6696,42696.0
2018-11-21 10:20:00,83.0,83.21,82.88,83.15,32463.0,74.6606,74.8495,74.5526,74.7955,32463.0
2018-11-21 10:25:00,83.18,83.38,83.1,83.17,31535.0,74.8225,75.0024,74.7505,74.8135,31535.0
2018-11-21 10:30:00,83.14,83.29,83.01,83.07,23529.0,74.7865,74.9214,74.6696,74.7236,23529.0
2018-11-21 10:35:00,83.11,83.21,82.85,82.98,22762.0,74.7595,74.8495,74.5257,74.6426,22762.0
2018-11-21 10:40:00,83.04,83.37,83.02,83.15,13685.0,74.6966,74.9934,74.6786,74.7955,13685.0
2018-11-21 10:45:00,83.15,83.35,83.15,83.33,12477.0,74.7955,74.9754,74.7955,74.9574,12477.0
2018-11-21 10:50:00,83.3,83.43,83.24,83.26,52454.0,74.9304,75.0474,74.8765,74.8945,52454.0
2018-11-21 10:55:00,83.29,83.33,83.01,83.09,37189.0,74.9214,74.9574,74.6696,74.7415,37189.0
2018-11-21 11:00:00,83.07,83.07,82.93,83.03,38750.0,74.7236,74.7236,74.5976,74.6876,38750.0
2018-11-21 11:05:00,83.03,83.24,83.03,83.2,44665.0,74.6876,74.8765,74.6876,74.8405,44665.0
2018-11-21 11:10:00,83.22,83.48,83.21,83.47,71422.0,74.8585,75.0924,74.8495,75.0834,71422.0
2018-11-21 11:15:00,83.48,83.67,83.4,83.65,44086.0,75.0924,75.2633,75.0204,75.2453,44086.0
2018-11-21 11:20:00,83.63,83.69,83.53,83.56,31069.0,75.2273,75.2813,75.1373,75.1643,31069.0
2018-11-21 11:25:00,83.59,83.64,83.47,83.49,45736.0,75.1913,75.2363,75.0834,75.1014,45736.0
2018-11-21 11:30:00,83.51,83.56,83.42,83.46,36506.0,75.1193,75.1643,75.0384,75.0744,36506.0
2018-11-21 11:35:00,83.46,83.51,83.36,83.44,30898.0,75.0744,75.1193,74.9844,75.0564,30898.0
2018-11-21 11:40:00,83.47,83.53,83.39,83.51,16887.0,75.0834,75.1373,75.0114,75.1193,16887.0
2018-11-21 11:45:00,83.5,83.86,83.48,83.86,57487.0,75.1103,75.4342,75.0924,75.4342,57487.0
2018-11-21 11:50:00,83.86,83.93,83.74,83.75,59984.0,75.4342,75.4971,75.3262,75.3352,59984.0
2018-11-21 11:55:00,83.72,83.75,83.44,83.53,19554.0,75.3082,75.3352,75.0564,75.1373,19554.0
2018-11-21 12:00:00,83.53,83.54,83.38,83.44,17600.0,75.1373,75.1463,75.0024,75.0564,17600.0
2018-11-21 12:05:00,83.44,83.49,83.38,83.42,18733.0,75.0564,75.1014,75.0024,75.0384,18733.0
2018-11-21 12:10:00,83.39,83.48,83.33,83.41,17786.0,75.0114,75.0924,74.9574,75.0294,17786.0
2018-11-21 12:15:00,83.4,83.47,83.32,83.4,11782.0,75.0204,75.0834,74.9484,75.0204,11782.0
2018-11-21 12:20:00,83.41,83.44,83.26,83.32,15900.0,75.0294,75.0564,74.8945,74.9484,15900.0
2018-11-21 12:25:00,83.29,83.56,83.23,83.37,81058.0,74.9214,75.1643,74.8675,74.9934,81058.0
2018-11-21 12:30:00,83.36,83.5,83.22,83.36,62110.0,74.9844,75.1103,74.8585,74.9844,62110.0
2018-11-21 12:35:00,83.38,83.45,83.36,83.42,16778.0,75.0024,75.0654,74.9844,75.0384,16778.0
2018-11-21 12:40:00,83.42,83.62,83.41,83.6,41813.0,75.0384,75.2183,75.0294,75.2003,41813.0
2018-11-21 12:45:00,83.6,83.65,83.44,83.61,42461.0,75.2003,75.2453,75.0564,75.2093,42461.0
2018-11-21 12:50:00,83.63,83.67,83.56,83.59,23190.0,75.2273,75.2633,75.1643,75.1913,23190.0
2018-11-21 12:55:00,83.6,83.64,83.47,83.55,21340.0,75.2003,75.2363,75.0834,75.1553,21340.0
2018-11-21 13:00:00,83.54,83.58,83.45,83.56,81281.0,75.1463,75.1823,75.0654,75.1643,81281.0
2018-11-21 13:05:00,83.56,83.61,83.54,83.55,25609.0,75.1643,75.2093,75.1463,75.1553,25609.0
2018-11-21 13:10:00,83.54,83.77,83.54,83.74,31155.0,75.1463,75.3532,75.1463,75.3262,31155.0
2018-11-21 13:15:00,83.74,83.75,83.65,83.69,44383.0,75.3262,75.3352,75.2453,75.2813,44383.0
2018-11-21 13:20:00,83.7,83.72,83.35,83.43,23094.0,75.2903,75.3082,74.9754,75.0474,23094.0
2018-11-21 13:25:00,83.44,83.47,83.43,83.44,33100.0,75.0564,75.0834,75.0474,75.0564,33100.0
2018-11-21 13:30:00,83.44,83.58,83.44,83.56,37072.0,75.0564,75.1823,75.0564,75.1643,37072.0
2018-11-21 13:35:00,83.56,83.56,83.48,83.55,17867.0,75.1643,75.1643,75.0924,75.1553,17867.0
2018-11-21 13:40:00,83.55,83.71,83.55,83.71,8428.0,75.1553,75.2992,75.1553,75.2992,8428.0
2018-11-21 13:45:00,83.76,83.77,83.69,83.73,10949.0,75.3442,75.3532,75.2813,75.3172,10949.0
2018-11-21 13:50:00,83.75,83.76,83.55,83.59,36139.0,75.3352,75.3442,75.1553,75.1913,36139.0
2018-11-21 13:55:00,83.57,83.7,83.56,83.7,8282.0,75.1733,75.2903,75.1643,75.2903,8282.0
2018-11-21 14:00:00,83.67,83.68,83.62,83.63,11268.0,75.2633,75.2723,75.2183,75.2273,11268.0
2018-11-21 14:05:00,83.65,83.66,83.59,83.61,21109.0,75.2453,75.2543,75.1913,75.2093,21109.0
2018-11-21 14:10:00,83.61,83.73,83.57,83.72,11266.0,75.2093,75.3172,75.1733,75.3082,11266.0
2018-11-21 14:15:00,83.72,83.83,83.72,83.83,10022.0,75.3082,75.4072,75.3082,75.4072,10022.0
2018-11-21 14:20:00,83.8,83.9,83.8,83.87,10710.0,75.3802,75.4702,75.3802,75.4432,10710.0
2018-11-21 14:25:00,83.9,84.09,83.89,84.07,22158.0,75.4702,75.6411,75.4612,75.6231,22158.0
2018-11-21 14:30:00,84.09,84.15,84.03,84.04,21005.0,75.6411,75.695,75.5871,75.5961,21005.0
2018-11-21 14:35:00,84.04,84.05,83.88,84.0,17431.0,75.5961,75.6051,75.4522,75.5601,17431.0
2018-11-21 14:40:00,84.0,84.04,83.95,84.0,14144.0,75.5601,75.5961,75.5151,75.5601,14144.0
2018-11-21 14:45:00,84.01,84.01,83.81,83.81,13171.0,75.5691,75.5691,75.3892,75.3892,13171.0
2018-11-21 14:50:00,83.82,83.91,83.75,83.81,9433.0,75.3982,75.4792,75.3352,75.3892,9433.0
2018-11-21 14:55:00,83.82,83.85,83.77,83.84,31582.0,75.3982,75.4252,75.3532,75.4162,31582.0
2018-11-21 15:00:00,83.83,83.88,83.73,83.8,21831.0,75.4072,75.4522,75.3172,75.3802,21831.0
2018-11-21 15:05:00,83.78,83.85,83.68,83.69,31324.0,75.3622,75.4252,75.2723,75.2813,31324.0
2018-11-21 15:10:00,83.7,83.71,83.62,83.63,35156.0,75.2903,75.2992,75.2183,75.2273,35156.0
2018-11-21 15:15:00,83.63,83.67,83.56,83.57,46864.0,75.2273,75.2633,75.1643,75.1733,46864.0
2018-11-21 15:20:00,83.55,83.61,83.55,83.59,50304.0,75.1553,75.2093,75.1553,75.1913,50304.0
2018-11-21 15:25:00,83.59,83.68,83.56,83.58,49982.0,75.1913,75.2723,75.1643,75.1823,49982.0
2018-11-21 15:30:00,83.57,83.57,83.33,83.47,48855.0,75.1733,75.1733,74.9574,75.0834,48855.0
2018-11-21 15:35:00,83.46,83.56,83.44,83.55,42945.0,75.0744,75.1643,75.0564,75.1553,42945.0
2018-11-21 15:40:00,83.55,83.55,83.37,83.37,60921.0,75.1553,75.1553,74.9934,74.9934,60921.0
2018-11-21 15:45:00,83.38,83.48,83.33,83.34,91327.0,75.0024,75.0924,74.9574,74.9664,91327.0
2018-11-21 15:50:00,83.35,83.41,83.32,83.36,95391.0,74.9754,75.0294,74.9484,74.9844,95391.0
2018-11-21 15:55:00,83.36,83.36,83.14,83.14,196601.0,74.9844,74.9844,74.7865,74.7865,196601.0
2018-11-23 09:30:00,82.47,82.92,82.13,82.58,41090.0,74.1838,74.5886,73.878,74.2828,41090.0
2018-11-23 09:35:00,82.65,82.88,82.55,82.57,11741.0,74.3457,74.5526,74.2558,74.2738,11741.0
2018-11-23 09:40:00,82.58,82.61,82.3,82.44,16540.0,74.2828,74.3098,74.0309,74.1568,16540.0
2018-11-23 09:45:00,82.46,82.78,82.45,82.71,4737.0,74.1748,74.4627,74.1658,74.3997,4737.0
2018-11-23 09:50:00,82.62,82.62,82.4,82.54,2417.0,74.3188,74.3188,74.1209,74.2468,2417.0
2018-11-23 09:55:00,82.6,83.1,82.6,82.83,17038.0,74.3008,74.7505,74.3008,74.5077,17038.0
2018-11-23 10:00:00,82.82,83.06,82.81,83.05,5530.0,74.4987,74.7146,74.4897,74.7056,5530.0
2018-11-23 10:05:00,83.0,83.17,83.0,83.07,8293.0,74.6606,74.8135,74.6606,74.7236,8293.0
2018-11-23 10:10:00,83.15,83.34,83.03,83.07,6551.0,74.7955,74.9664,74.6876,74.7236,6551.0
2018-11-23 10:15:00,83.09,83.09,82.96,83.04,4332.0,74.7415,74.7415,74.6246,74.6966,4332.0
2018-11-23 10:20:00,83.13,83.17,83.03,83.07,5000.0,74.7775,74.8135,74.6876,74.7236,5000.0
2018-11-23 10:25:00,83.13,83.27,83.03,83.14,7539.0,74.7775,74.9035,74.6876,74.7865,7539.0
2018-11-23 10:30:00,83.16,83.38,83.13,83.37,7309.0,74.8045,75.0024,74.7775,74.9934,7309.0
2018-11-23 10:35:00,83.31,83.42,83.28,83.33,5338.0,74.9394,75.0384,74.9125,74.9574,5338.0
2018-11-23 10:40:00,83.3,83.3,83.15,83.26,7926.0,74.9304,74.9304,74.7955,74.8945,7926.0
2018-11-23 10:45:00,83.24,83.37,83.22,83.32,6300.0,74.8765,74.9934,74.8585,74.9484,6300.0
2018-11-23 10:50:00,83.37,83.49,83.32,83.48,8625.0,74.9934,75.1014,74.9484,75.0924,8625.0
2018-11-23 10:55:00,83.48,83.67,83.43,83.43,7274.0,75.0924,75.2633,75.0474,75.0474,7274.0
2018-11-23 11:00:00,83.5,83.62,83.49,83.53,59188.0,75.1103,75.2183,75.1014,75.1373,59188.0
2018-11-23 11:05:00,83.54,83.75,83.51,83.52,10860.0,75.1463,75.3352,75.1193,75.1283,10860.0
2018-11-23 11:10:00,83.51,83.58,83.46,83.48,10000.0,75.1193,75.1823,75.0744,75.0924,10000.0
2018-11-23 11:15:00,83.49,83.82,83.49,83.65,7118.0,75.1014,75.3982,75.1014,75.2453,7118.0
2018-11-23 11:20:00,83.66,83.68,83.36,83.36,2900.0,75.2543,75.2723,74.9844,74.9844,2900.0
2018-11-23 11:25:00,83.36,83.42,83.31,83.35,4000.0,74.9844,75.0384,74.9394,74.9754,4000.0
2018-11-23 11:30:00,83.32,83.34,83.16,83.34,34258.0,74.9484,74.9664,74.8045,74.9664,34258.0
2018-11-23 11:35:00,83.28,83.37,83.14,83.19,3004.0,74.9125,74.9934,74.7865,74.8315,3004.0
2018-11-23 11:40:00,83.21,83.38,83.09,83.36,2423.0,74.8495,75.0024,74.7415,74.9844,2423.0
2018-11-23 11:45:00,83.38,83.44,83.23,83.28,3393.0,75.0024,75.0564,74.8675,74.9125,3393.0
2018-11-23 11:50:00,83.23,83.29,83.09,83.14,5850.0,74.8675,74.9214,74.7415,74.7865,5850.0
2018-11-23 11:55:00,83.1,83.1,82.79,82.89,4129.0,74.7505,74.7505,74.4717,74.5616,4129.0
2018-11-23 12:00:00,82.87,82.96,82.82,82.91,34549.0,74.5436,74.6246,74.4987,74.5796,34549.0
2018-11-23 12:05:00,82.91,83.01,82.9,82.95,3900.0,74.5796,74.6696,74.5706,74.6156,3900.0
2018-11-23 12:10:00,82.92,83.07,82.92,83.06,8995.0,74.5886,74.7236,74.5886,74.7146,8995.0
2018-11-23 12:15:00,83.09,83.19,83.08,83.12,13168.0,74.7415,74.8315,74.7325,74.7685,13168.0
2018-11-23 12:20:00,83.1,83.22,83.06,83.16,2347.0,74.7505,74.8585,74.7146,74.8045,2347.0
2018-11-23 12:25:00,83.15,83.17,83.06,83.14,7291.0,74.7955,74.8135,74.7146,74.7865,7291.0
2018-11-23 12:30:00,83.13,83.16,82.97,83.02,38206.0,74.7775,74.8045,74.6336,74.6786,38206.0
2018-11-23 12:35:00,82.99,83.05,82.94,82.94,11619.0,74.6516,74.7056,74.6066,74.6066,11619.0
2018-11-23 12:40:00,82.94,83.03,82.88,82.88,14244.0,74.6066,74.6876,74.5526,74.5526,14244.0
2018-11-23 12:45:00,82.89,82.97,82.6,82.67,18631.0,74.5616,74.6336,74.3008,74.3637,18631.0
2018-11-23 12:50:00,82.65,82.77,82.53,82.77,29134.0,74.3457,74.4537,74.2378,74.4537,29134.0
2018-11-23 12:55:00,82.75,82.78,82.54,82.62,38003.0,74.4357,74.4627,74.2468,74.3188,38003.0
2018-11-26 09:30:00,84.19,84.19,83.51,83.66,41553.0,75.731,75.731,75.1193,75.2543,41553.0
2018-11-26 09:35:00,83.69,83.8,83.52,83.78,24653.0,75.2813,75.3802,75.1283,75.3622,24653.0
2018-11-26 09:40:00,83.7,83.99,83.68,83.74,56390.0,75.2903,75.5511,75.2723,75.3262,56390.0
2018-11-26 09:45:00,83.75,83.84,83.63,83.75,48125.0,75.3352,75.4162,75.2273,75.3352,48125.0
2018-11-26 09:50:00,83.78,84.03,83.7,83.7,31338.0,75.3622,75.5871,75.2903,75.2903,31338.0
2018-11-26 09:55:00,83.79,84.12,83.68,84.06,33401.0,75.3712,75.6681,75.2723,75.6141,33401.0
2018-11-26 10:00:00,84.04,84.34,83.98,84.04,31033.0,75.5961,75.8659,75.5421,75.5961,31033.0
2018-11-26 10:05:00,84.06,84.14,83.73,83.73,36980.0,75.6141,75.686,75.3172,75.3172,36980.0
2018-11-26 10:10:00,83.69,83.82,83.65,83.79,15862.0,75.2813,75.3982,75.2453,75.3712,15862.0
2018-11-26 10:15:00,83.83,83.85,83.71,83.79,10180.0,75.4072,75.4252,75.2992,75.3712,10180.0
2018-11-26 10:20:00,83.76,83.78,83.59,83.67,18348.0,75.3442,75.3622,75.1913,75.2633,18348.0
2018-11-26 10:25:00,83.68,83.69,83.52,83.65,18786.0,75.2723,75.2813,75.1283,75.2453,18786.0
2018-11-26 10:30:00,83.69,83.81,83.63,83.67,25306.0,75.2813,75.3892,75.2273,75.2633,25306.0
2018-11-26 10:35:00,83.64,83.77,83.52,83.7,21830.0,75.2363,75.3532,75.1283,75.2903,21830.0
2018-11-26 10:40:00,83.68,83.9,83.6,83.82,31849.0,75.2723,75.4702,75.2003,75.3982,31849.0
2018-11-26 10:45:00,83.82,83.82,83.55,83.57,25191.0,75.3982,75.3982,75.1553,75.1733,25191.0
2018-11-26 10:50:00,83.56,83.88,83.49,83.83,17493.0,75.1643,75.4522,75.1014,75.4072,17493.0
2018-11-26 10:55:00,83.83,83.98,83.8,83.9,10737.0,75.4072,75.5421,75.3802,75.4702,10737.0
2018-11-26 11:00:00,83.9,83.92,83.73,83.81,10382.0,75.4702,75.4881,75.3172,75.3892,10382.0
2018-11-26 11:05:00,83.81,83.92,83.75,83.85,13700.0,75.3892,75.4881,75.3352,75.4252,13700.0
2018-11-26 11:10:00,83.84,83.9,83.77,83.86,14524.0,75.4162,75.4702,75.3532,75.4342,14524.0
2018-11-26 11:15:00,83.89,83.92,83.8,83.85,7191.0,75.4612,75.4881,75.3802,75.4252,7191.0
2018-11-26 11:20:00,83.83,83.97,83.81,83.97,17573.0,75.4072,75.5331,75.3892,75.5331,17573.0
2018-11-26 11:25:00,83.97,84.01,83.78,83.93,67849.0,75.5331,75.5691,75.3622,75.4971,67849.0
2018-11-26 11:30:00,83.91,83.91,83.72,83.72,11630.0,75.4792,75.4792,75.3082,75.3082,11630.0
2018-11-26 11:35:00,83.76,83.76,83.36,83.36,16578.0,75.3442,75.3442,74.9844,74.9844,16578.0
2018-11-26 11:40:00,83.38,83.49,83.36,83.41,16855.0,75.0024,75.1014,74.9844,75.0294,16855.0
2018-11-26 11:45:00,83.36,83.39,83.19,83.29,15429.0,74.9844,75.0114,74.8315,74.9214,15429.0
2018-11-26 11:50:00,83.32,83.42,83.25,83.39,18495.0,74.9484,75.0384,74.8855,75.0114,18495.0
2018-11-26 11:55:00,83.36,83.56,83.35,83.43,21285.0,74.9844,75.1643,74.9754,75.0474,21285.0
2018-11-26 12:00:00,83.45,83.54,83.39,83.41,15644.0,75.0654,75.1463,75.0114,75.0294,15644.0
2018-11-26 12:05:00,83.43,83.62,83.41,83.59,5080.0,75.0474,75.2183,75.0294,75.1913,5080.0
2018-11-26 12:10:00,83.6,83.62,83.48,83.5,27427.0,75.2003,75.2183,75.0924,75.1103,27427.0
2018-11-26 12:15:00,83.5,83.5,83.35,83.39,7666.0,75.1103,75.1103,74.9754,75.0114,7666.0
2018-11-26 12:20:00,83.34,83.34,83.23,83.28,7181.0,74.9664,74.9664,74.8675,74.9125,7181.0
2018-11-26 12:25:00,83.27,83.27,83.07,83.11,6939.0,74.9035,74.9035,74.7236,74.7595,6939.0
2018-11-26 12:30:00,83.1,83.11,82.91,82.94,7058.0,74.7505,74.7595,74.5796,74.6066,7058.0
2018-11-26 12:35:00,82.85,82.89,82.68,82.86,6933.0,74.5257,74.5616,74.3727,74.5346,6933.0
2018-11-26 12:40:00,82.9,82.94,82.83,82.94,1600.0,74.5706,74.6066,74.5077,74.6066,1600.0
2018-11-26 12:45:00,82.98,82.99,82.85,82.91,4419.0,74.6426,74.6516,74.5257,74.5796,4419.0
2018-11-26 12:50:00,82.95,83.01,82.93,82.95,3529.0,74.6156,74.6696,74.5976,74.6156,3529.0
2018-11-26 12:55:00,82.97,83.15,82.93,83.1,5449.0,74.6336,74.7955,74.5976,74.7505,5449.0
2018-11-26 13:00:00,83.06,83.08,82.97,82.99,7950.0,74.7146,74.7325,74.6336,74.6516,7950.0
2018-11-26 13:05:00,82.99,83.13,82.98,83.13,5033.0,74.6516,74.7775,74.6426,74.7775,5033.0
2018-11-26 13:10:00,83.12,83.25,83.12,83.2,19982.0,74.7685,74.8855,74.7685,74.8405,19982.0
2018-11-26 13:15:00,83.2,83.3,83.2,83.24,17510.0,74.8405,74.9304,74.8405,74.8765,17510.0
2018-11-26 13:20:00,83.22,83.34,83.16,83.2,11430.0,74.8585,74.9664,74.8045,74.8405,11430.0
2018-11-26 13:25:00,83.2,83.24,83.12,83.23,7633.0,74.8405,74.8765,74.7685,74.8675,7633.0
2018-11-26 13:30:00,83.21,83.36,83.2,83.28,7590.0,74.8495,74.9844,74.8405,74.9125,7590.0
2018-11-26 13:35:00,83.28,83.29,83.0,83.03,22835.0,74.9125,74.9214,74.6606,74.6876,22835.0
2018-11-26 13:40:00,83.04,83.05,82.95,82.99,7251.0,74.6966,74.7056,74.6156,74.6516,7251.0
2018-11-26 13:45:00,83.0,83.1,82.86,82.95,26651.0,74.6606,74.7505,74.5346,74.6156,26651.0
2018-11-26 13:50:00,82.95,82.95,82.84,82.88,7005.0,74.6156,74.6156,74.5167,74.5526,7005.0
2018-11-26 13:55:00,82.84,82.96,82.79,82.93,7113.0,74.5167,74.6246,74.4717,74.5976,7113.0
2018-11-26 14:00:00,82.88,82.89,82.79,82.8,5015.0,74.5526,74.5616,74.4717,74.4807,5015.0
2018-11-26 14:05:00,82.76,82.83,82.75,82.75,6602.0,74.4447,74.5077,74.4357,74.4357,6602.0
2018-11-26 14:10:00,82.75,82.93,82.73,82.85,10183.0,74.4357,74.5976,74.4177,74.5257,10183.0
2018-11-26 14:15:00,82.85,82.93,82.78,82.84,7899.0,74.5257,74.5976,74.4627,74.5167,7899.0
2018-11-26 14:20:00,82.86,82.91,82.82,82.91,6546.0,74.5346,74.5796,74.4987,74.5796,6546.0
2018-11-26 14:25:00,82.88,82.96,82.74,82.77,19950.0,74.5526,74.6246,74.4267,74.4537,19950.0
2018-11-26 14:30:00,82.76,82.97,82.74,82.91,39059.0,74.4447,74.6336,74.4267,74.5796,39059.0
2018-11-26 14:35:00,82.92,82.97,82.87,82.89,4100.0,74.5886,74.6336,74.5436,74.5616,4100.0
2018-11-26 14:40:00,82.9,82.97,82.87,82.89,5957.0,74.5706,74.6336,74.5436,74.5616,5957.0
2018-11-26 14:45:00,82.87,82.92,82.77,82.87,16593.0,74.5436,74.5886,74.4537,74.5436,16593.0
2018-11-26 14:50:00,82.88,82.96,82.83,82.94,12300.0,74.5526,74.6246,74.5077,74.6066,12300.0
2018-11-26 14:55:00,82.89,82.97,82.85,82.91,15128.0,74.5616,74.6336,74.5257,74.5796,15128.0
2018-11-26 15:00:00,82.93,82.98,82.81,82.95,11569.0,74.5976,74.6426,74.4897,74.6156,11569.0
2018-11-26 15:05:00,82.92,82.92,82.76,82.76,18399.0,74.5886,74.5886,74.4447,74.4447,18399.0
2018-11-26 15:10:00,82.77,82.77,82.63,82.73,22161.0,74.4537,74.4537,74.3278,74.4177,22161.0
2018-11-26 15:15:00,82.72,82.77,82.66,82.69,10218.0,74.4087,74.4537,74.3547,74.3817,10218.0
2018-11-26 15:20:00,82.72,82.73,82.51,82.51,32806.0,74.4087,74.4177,74.2198,74.2198,32806.0
2018-11-26 15:25:00,82.5,82.63,82.49,82.53,73115.0,74.2108,74.3278,74.2018,74.2378,73115.0
2018-11-26 15:30:00,82.51,82.62,82.44,82.44,82573.0,74.2198,74.3188,74.1568,74.1568,82573.0
2018-11-26 15:35:00,82.46,82.48,82.28,82.28,104866.0,74.1748,74.1928,74.0129,74.0129,104866.0
2018-11-26 15:40:00,82.25,82.36,82.24,82.3,93675.0,73.9859,74.0849,73.9769,74.0309,93675.0
2018-11-26 15:45:00,82.3,82.38,82.16,82.17,66277.0,74.0309,74.1029,73.905,73.914,66277.0
2018-11-26 15:50:00,82.17,82.19,82.0,82.04,122271.0,73.914,73.932,73.7611,73.797,122271.0
2018-11-26 15:55:00,82.05,82.16,81.77,81.94,348145.0,73.806,73.905,73.5542,73.7071,348145.0
2018-11-27 09:30:00,81.53,82.24,81.39,81.72,101450.0,73.3383,73.9769,73.2123,73.5092,101450.0
2018-11-27 09:35:00,81.8,82.23,81.8,81.98,65499.0,73.5812,73.9679,73.5812,73.7431,65499.0
2018-11-27 09:40:00,82.0,82.11,81.53,81.88,94013.0,73.7611,73.86,73.3383,73.6531,94013.0
2018-11-27 09:45:00,81.91,82.21,81.71,82.03,42050.0,73.6801,73.95,73.5002,73.788,42050.0
2018-11-27 09:50:00,82.08,82.13,81.85,81.97,42614.0,73.833,73.878,73.6261,73.7341,42614.0
2018-11-27 09:55:00,82.02,82.1,81.88,82.04,49595.0,73.779,73.851,73.6531,73.797,49595.0
2018-11-27 10:00:00,82.06,82.16,81.86,82.12,28038.0,73.815,73.905,73.6351,73.869,28038.0
2018-11-27 10:05:00,82.08,82.26,82.0,82.13,29885.0,73.833,73.9949,73.7611,73.878,29885.0
2018-11-27 10:10:00,82.19,82.4,82.12,82.3,33283.0,73.932,74.1209,73.869,74.0309,33283.0
2018-11-27 10:15:00,82.33,82.42,81.95,81.95,55624.0,74.0579,74.1389,73.7161,73.7161,55624.0
2018-11-27 10:20:00,81.95,82.05,81.84,81.93,18772.0,73.7161,73.806,73.6171,73.6981,18772.0
2018-11-27 10:25:00,81.98,81.99,81.66,81.79,20287.0,73.7431,73.7521,73.4552,73.5722,20287.0
2018-11-27 10:30:00,81.79,82.05,81.76,82.01,21108.0,73.5722,73.806,73.5452,73.7701,21108.0
2018-11-27 10:35:00,82.01,82.01,81.54,81.59,23901.0,73.7701,73.7701,73.3473,73.3923,23901.0
2018-11-27 10:40:00,81.61,81.62,81.4,81.46,36172.0,73.4102,73.4192,73.2213,73.2753,36172.0
2018-11-27 10:45:00,81.44,81.6,81.44,81.53,25419.0,73.2573,73.4012,73.2573,73.3383,25419.0
2018-11-27 10:50:00,81.56,81.84,81.53,81.83,21407.0,73.3653,73.6171,73.3383,73.6081,21407.0
2018-11-27 10:55:00,81.85,82.11,81.85,81.99,23758.0,73.6261,73.86,73.6261,73.7521,23758.0
2018-11-27 11:00:00,81.97,82.15,81.88,82.11,26772.0,73.7341,73.896,73.6531,73.86,26772.0
2018-11-27 11:05:00,82.13,82.14,81.97,82.0,20832.0,73.878,73.887,73.7341,73.7611,20832.0
2018-11-27 11:10:00,81.96,82.08,81.78,81.8,28356.0,73.7251,73.833,73.5632,73.5812,28356.0
2018-11-27 11:15:00,81.84,82.05,81.83,81.98,23064.0,73.6171,73.806,73.6081,73.7431,23064.0
2018-11-27 11:20:00,82.0,82.07,81.85,81.85,28031.0,73.7611,73.824,73.6261,73.6261,28031.0
2018-11-27 11:25:00,81.87,81.92,81.82,81.83,25936.0,73.6441,73.6891,73.5991,73.6081,25936.0
2018-11-27 11:30:00,81.82,81.88,81.64,81.77,14547.0,73.5991,73.6531,73.4372,73.5542,14547.0
2018-11-27 11:35:00,81.79,81.83,81.67,81.77,12218.0,73.5722,73.6081,73.4642,73.5542,12218.0
2018-11-27 11:40:00,81.77,81.84,81.63,81.65,10614.0,73.5542,73.6171,73.4282,73.4462,10614.0
2018-11-27 11:45:00,81.63,81.73,81.59,81.7,16312.0,73.4282,73.5182,73.3923,73.4912,16312.0
2018-11-27 11:50:00,81.72,81.9,81.71,81.84,15158.0,73.5092,73.6711,73.5002,73.6171,15158.0
2018-11-27 11:55:00,81.87,81.92,81.77,81.77,19617.0,73.6441,73.6891,73.5542,73.5542,19617.0
2018-11-27 12:00:00,81.82,81.82,81.45,81.47,23957.0,73.5991,73.5991,73.2663,73.2843,23957.0
2018-11-27 12:05:00,81.43,81.7,81.43,81.67,16609.0,73.2483,73.4912,73.2483,73.4642,16609.0
2018-11-27 12:10:00,81.67,81.76,81.58,81.67,20685.0,73.4642,73.5452,73.3833,73.4642,20685.0
2018-11-27 12:15:00,81.66,81.72,81.47,81.62,19696.0,73.4552,73.5092,73.2843,73.4192,19696.0
2018-11-27 12:20:00,81.65,81.68,81.55,81.57,17453.0,73.4462,73.4732,73.3563,73.3743,17453.0
2018-11-27 12:25:00,81.57,81.57,81.18,81.21,20236.0,73.3743,73.3743,73.0234,73.0504,20236.0
2018-11-27 12:30:00,81.21,81.4,81.18,81.39,10535.0,73.0504,73.2213,73.0234,73.2123,10535.0
2018-11-27 12:35:00,81.4,81.66,81.37,81.62,17144.0,73.2213,73.4552,73.1944,73.4192,17144.0
2018-11-27 12:40:00,81.63,81.67,81.6,81.63,6842.0,73.4282,73.4642,73.4012,73.4282,6842.0
2018-11-27 12:45:00,81.65,81.65,81.52,81.55,10767.0,73.4462,73.4462,73.3293,73.3563,10767.0
2018-11-27 12:50:00,81.56,81.56,81.27,81.37,12054.0,73.3653,73.3653,73.1044,73.1944,12054.0
2018-11-27 12:55:00,81.4,81.53,81.32,81.32,7791.0,73.2213,73.3383,73.1494,73.1494,7791.0
2018-11-27 13:00:00,81.34,81.42,81.33,81.35,7322.0,73.1674,73.2393,73.1584,73.1764,7322.0
2018-11-27 13:05:00,81.35,81.37,81.26,81.29,6455.0,73.1764,73.1944,73.0954,73.1224,6455.0
2018-11-27 13:10:00,81.28,81.33,81.15,81.27,11791.0,73.1134,73.1584,72.9965,73.1044,11791.0
2018-11-27 13:15:00,81.27,81.44,81.11,81.14,27319.0,73.1044,73.2573,72.9605,72.9875,27319.0
2018-11-27 13:20:00,81.15,81.3,81.15,81.3,9492.0,72.9965,73.1314,72.9965,73.1314,9492.0
2018-11-27 13:25:00,81.27,81.42,81.25,81.31,20653.0,73.1044,73.2393,73.0864,73.1404,20653.0
2018-11-27 13:30:00,81.37,81.39,81.24,81.27,30548.0,73.1944,73.2123,73.0774,73.1044,30548.0
2018-11-27 13:35:00,81.27,81.37,81.15,81.24,20978.0,73.1044,73.1944,72.9965,73.0774,20978.0
2018-11-27 13:40:00,81.22,81.27,81.17,81.25,10609.0,73.0594,73.1044,73.0145,73.0864,10609.0
2018-11-27 13:45:00,81.25,81.29,81.17,81.17,15372.0,73.0864,73.1224,73.0145,73.0145,15372.0
2018-11-27 13:50:00,81.21,81.22,80.97,81.06,30934.0,73.0504,73.0594,72.8345,72.9155,30934.0
2018-11-27 13:55:00,81.04,81.21,80.97,81.19,178172.0,72.8975,73.0504,72.8345,73.0324,178172.0
2018-11-27 14:00:00,81.22,81.32,81.09,81.3,24532.0,73.0594,73.1494,72.9425,73.1314,24532.0
2018-11-27 14:05:00,81.26,81.35,81.21,81.35,17993.0,73.0954,73.1764,73.0504,73.1764,17993.0
2018-11-27 14:10:00,81.35,81.5,81.25,81.47,7762.0,73.1764,73.3113,73.0864,73.2843,7762.0
2018-11-27 14:15:00,81.44,81.56,81.4,81.53,16781.0,73.2573,73.3653,73.2213,73.3383,16781.0
2018-11-27 14:20:00,81.55,81.63,81.51,81.55,33868.0,73.3563,73.4282,73.3203,73.3563,33868.0
2018-11-27 14:25:00,81.53,81.53,81.42,81.5,14877.0,73.3383,73.3383,73.2393,73.3113,14877.0
2018-11-27 14:30:00,81.53,81.58,81.45,81.5,19292.0,73.3383,73.3833,73.2663,73.3113,19292.0
2018-11-27 14:35:00,81.51,81.53,81.36,81.38,14419.0,73.3203,73.3383,73.1854,73.2034,14419.0
2018-11-27 14:40:00,81.38,81.55,81.38,81.51,13723.0,73.2034,73.3563,73.2034,73.3203,13723.0
2018-11-27 14:45:00,81.53,81.54,81.45,81.49,17254.0,73.3383,73.3473,73.2663,73.3023,17254.0
2018-11-27 14:50:00,81.5,81.52,81.43,81.49,12844.0,73.3113,73.3293,73.2483,73.3023,12844.0
2018-11-27 14:55:00,81.5,81.51,81.4,81.41,12522.0,73.3113,73.3203,73.2213,73.2303,12522.0
2018-11-27 15:00:00,81.4,81.46,81.32,81.46,13158.0,73.2213,73.2753,73.1494,73.2753,13158.0
2018-11-27 15:05:00,81.47,81.49,81.33,81.4,17908.0,73.2843,73.3023,73.1584,73.2213,17908.0
2018-11-27 15:10:00,81.42,81.46,81.33,81.39,20508.0,73.2393,73.2753,73.1584,73.2123,20508.0
2018-11-27 15:15:00,81.4,81.44,81.31,81.33,17280.0,73.2213,73.2573,73.1404,73.1584,17280.0
2018-11-27 15:20:00,81.34,81.41,81.29,81.33,27892.0,73.1674,73.2303,73.1224,73.1584,27892.0
2018-11-27 15:25:00,81.33,81.41,81.33,81.38,15026.0,73.1584,73.2303,73.1584,73.2034,15026.0
2018-11-27 15:30:00,81.39,81.39,81.27,81.33,48377.0,73.2123,73.2123,73.1044,73.1584,48377.0
2018-11-27 15:35:00,81.33,81.46,81.33,81.45,35455.0,73.1584,73.2753,73.1584,73.2663,35455.0
2018-11-27 15:40:00,81.45,81.49,81.41,81.45,52474.0,73.2663,73.3023,73.2303,73.2663,52474.0
2018-11-27 15:45:00,81.43,81.44,81.34,81.35,68856.0,73.2483,73.2573,73.1674,73.1764,68856.0
2018-11-27 15:50:00,81.36,81.39,81.3,81.32,126305.0,73.1854,73.2123,73.1314,73.1494,126305.0
2018-11-27 15:55:00,81.31,81.33,80.89,80.9,307733.0,73.1404,73.1584,72.7626,72.7716,307733.0
2018-11-28 09:30:00,81.52,81.84,80.65,80.86,97170.0,73.3293,73.6171,72.5467,72.7356,97170.0
2018-11-28 09:35:00,80.81,81.41,80.53,81.41,69836.0,72.6906,73.2303,72.4388,73.2303,69836.0
2018-11-28 09:40:00,81.53,81.65,81.37,81.53,146134.0,73.3383,73.4462,73.1944,73.3383,146134.0
2018-11-28 09:45:00,81.54,81.7,81.38,81.52,60484.0,73.3473,73.4912,73.2034,73.3293,60484.0
2018-11-28 09:50:00,81.53,81.63,81.22,81.34,47721.0,73.3383,73.4282,73.0594,73.1674,47721.0
2018-11-28 09:55:00,81.36,81.54,81.33,81.5,28754.0,73.1854,73.3473,73.1584,73.3113,28754.0
2018-11-28 10:00:00,81.5,81.83,81.5,81.62,22974.0,73.3113,73.6081,73.3113,73.4192,22974.0
2018-11-28 10:05:00,81.63,81.66,81.18,81.34,31467.0,73.4282,73.4552,73.0234,73.1674,31467.0
2018-11-28 10:10:00,81.33,81.44,81.08,81.13,45508.0,73.1584,73.2573,72.9335,72.9785,45508.0
2018-11-28 10:15:00,81.16,81.22,81.08,81.17,14446.0,73.0055,73.0594,72.9335,73.0145,14446.0
2018-11-28 10:20:00,81.22,81.27,81.06,81.07,13969.0,73.0594,73.1044,72.9155,72.9245,13969.0
2018-11-28 10:25:00,81.06,81.14,80.91,80.94,15403.0,72.9155,72.9875,72.7806,72.8076,15403.0
2018-11-28 10:30:00,80.94,80.94,80.72,80.88,15015.0,72.8076,72.8076,72.6097,72.7536,15015.0
2018-11-28 10:35:00,80.87,80.92,80.79,80.83,19743.0,72.7446,72.7896,72.6726,72.7086,19743.0
2018-11-28 10:40:00,80.83,80.86,80.61,80.66,16084.0,72.7086,72.7356,72.5107,72.5557,16084.0
2018-11-28 10:45:00,80.62,80.65,80.35,80.47,34583.0,72.5197,72.5467,72.2768,72.3848,34583.0
2018-11-28 10:50:00,80.49,80.55,80.4,80.51,28205.0,72.4028,72.4567,72.3218,72.4208,28205.0
2018-11-28 10:55:00,80.55,80.58,80.44,80.51,32372.0,72.4567,72.4837,72.3578,72.4208,32372.0
2018-11-28 11:00:00,80.54,80.55,80.45,80.53,28973.0,72.4478,72.4567,72.3668,72.4388,28973.0
2018-11-28 11:05:00,80.51,80.82,80.5,80.81,21279.0,72.4208,72.6996,72.4118,72.6906,21279.0
2018-11-28 11:10:00,80.81,81.17,80.81,81.16,24239.0,72.6906,73.0145,72.6906,73.0055,24239.0
2018-11-28 11:15:00,81.17,81.17,81.0,81.06,15336.0,73.0145,73.0145,72.8615,72.9155,15336.0
2018-11-28 11:20:00,81.1,81.17,80.95,80.97,64267.0,72.9515,73.0145,72.8166,72.8345,64267.0
2018-11-28 11:25:00,80.97,81.02,80.91,81.01,45951.0,72.8345,72.8795,72.7806,72.8705,45951.0
2018-11-28 11:30:00,81.01,81.03,80.94,81.0,20692.0,72.8705,72.8885,72.8076,72.8615,20692.0
2018-11-28 11:35:00,81.0,81.0,80.92,80.99,13080.0,72.8615,72.8615,72.7896,72.8525,13080.0
2018-11-28 11:40:00,80.99,81.02,80.92,80.99,26203.0,72.8525,72.8795,72.7896,72.8525,26203.0
2018-11-28 11:45:00,80.99,81.01,80.96,80.99,13110.0,72.8525,72.8705,72.8256,72.8525,13110.0
2018-11-28 11:50:00,80.98,81.07,80.96,81.0,18014.0,72.8435,72.9245,72.8256,72.8615,18014.0
2018-11-28 11:55:00,81.02,81.04,80.83,80.98,22104.0,72.8795,72.8975,72.7086,72.8435,22104.0
2018-11-28 12:00:00,81.02,81.6,81.02,81.58,29214.0,72.8795,73.4012,72.8795,73.3833,29214.0
2018-11-28 12:05:00,81.62,82.08,81.62,81.99,30422.0,73.4192,73.833,73.4192,73.7521,30422.0
2018-11-28 12:10:00,81.98,82.25,81.87,82.22,13456.0,73.7431,73.9859,73.6441,73.959,13456.0
2018-11-28 12:15:00,82.22,82.35,82.08,82.21,21344.0,73.959,74.0759,73.833,73.95,21344.0
2018-11-28 12:20:00,82.21,82.36,82.21,82.27,12347.0,73.95,74.0849,73.95,74.0039,12347.0
2018-11-28 12:25:00,82.28,82.6,82.23,82.5,17566.0,74.0129,74.3008,73.9679,74.2108,17566.0
2018-11-28 12:30:00,82.5,82.64,82.38,82.47,19649.0,74.2108,74.3368,74.1029,74.1838,19649.0
2018-11-28 12:35:00,82.42,82.49,82.35,82.49,27998.0,74.1389,74.2018,74.0759,74.2018,27998.0
2018-11-28 12:40:00,82.49,82.49,81.98,81.99,32163.0,74.2018,74.2018,73.7431,73.7521,32163.0
2018-11-28 12:45:00,81.95,82.31,81.95,82.23,14411.0,73.7161,74.0399,73.7161,73.9679,14411.0
2018-11-28 12:50:00,82.22,82.22,82.06,82.09,26708.0,73.959,73.959,73.815,73.842,26708.0
2018-11-28 12:55:00,82.08,82.09,81.9,81.94,15950.0,73.833,73.842,73.6711,73.7071,15950.0
2018-11-28 13:00:00,81.98,82.01,81.84,81.84,23654.0,73.7431,73.7701,73.6171,73.6171,23654.0
2018-11-28 13:05:00,81.84,82.05,81.84,82.02,22612.0,73.6171,73.806,73.6171,73.779,22612.0
2018-11-28 13:10:00,82.03,82.2,82.03,82.2,9191.0,73.788,73.941,73.788,73.941,9191.0
2018-11-28 13:15:00,82.2,82.25,82.06,82.19,16801.0,73.941,73.9859,73.815,73.932,16801.0
2018-11-28 13:20:00,82.18,82.26,82.07,82.24,21134.0,73.923,73.9949,73.824,73.9769,21134.0
2018-11-28 13:25:00,82.24,82.25,82.09,82.19,25679.0,73.9769,73.9859,73.842,73.932,25679.0
2018-11-28 13:30:00,82.23,82.28,82.15,82.2,34798.0,73.9679,74.0129,73.896,73.941,34798.0
2018-11-28 13:35:00,82.21,82.34,82.19,82.31,36451.0,73.95,74.0669,73.932,74.0399,36451.0
2018-11-28 13:40:00,82.29,82.34,82.16,82.27,38533.0,74.0219,74.0669,73.905,74.0039,38533.0
2018-11-28 13:45:00,82.24,82.37,82.2,82.2,52697.0,73.9769,74.0939,73.941,73.941,52697.0
2018-11-28 13:50:00,82.22,82.28,82.1,82.1,23932.0,73.959,74.0129,73.851,73.851,23932.0
2018-11-28 13:55:00,82.15,82.27,82.15,82.18,17188.0,73.896,74.0039,73.896,73.923,17188.0
2018-11-28 14:00:00,82.21,82.25,82.12,82.25,21794.0,73.95,73.9859,73.869,73.9859,21794.0
2018-11-28 14:05:00,82.23,82.25,82.17,82.18,25027.0,73.9679,73.9859,73.914,73.923,25027.0
2018-11-28 14:10:00,82.18,82.21,82.1,82.19,12678.0,73.923,73.95,73.851,73.932,12678.0
2018-11-28 14:15:00,82.2,82.2,81.98,82.13,15651.0,73.941,73.941,73.7431,73.878,15651.0
2018-11-28 14:20:00,82.15,82.16,82.03,82.12,12910.0,73.896,73.905,73.788,73.869,12910.0
2018-11-28 14:25:00,82.12,82.23,82.12,82.14,14355.0,73.869,73.9679,73.869,73.887,14355.0
2018-11-28 14:30:00,82.17,82.28,82.13,82.28,27504.0,73.914,74.0129,73.878,74.0129,27504.0
2018-11-28 14:35:00,82.28,82.43,82.27,82.35,13488.0,74.0129,74.1479,74.0039,74.0759,13488.0
2018-11-28 14:40:00,82.36,82.49,82.35,82.45,12144.0,74.0849,74.2018,74.0759,74.1658,12144.0
2018-11-28 14:45:00,82.44,82.49,82.38,82.49,36387.0,74.1568,74.2018,74.1029,74.2018,36387.0
2018-11-28 14:50:00,82.49,82.67,82.45,82.58,31804.0,74.2018,74.3637,74.1658,74.2828,31804.0
2018-11-28 14:55:00,82.57,82.73,82.51,82.65,20575.0,74.2738,74.4177,74.2198,74.3457,20575.0
2018-11-28 15:00:00,82.64,82.69,82.5,82.57,15843.0,74.3368,74.3817,74.2108,74.2738,15843.0
2018-11-28 15:05:00,82.58,82.64,82.52,82.63,31541.0,74.2828,74.3368,74.2288,74.3278,31541.0
2018-11-28 15:10:00,82.59,82.72,82.57,82.7,24479.0,74.2918,74.4087,74.2738,74.3907,24479.0
2018-11-28 15:15:00,82.71,82.72,82.64,82.64,22527.0,74.3997,74.4087,74.3368,74.3368,22527.0
2018-11-28 15:20:00,82.66,83.0,82.65,82.93,46429.0,74.3547,74.6606,74.3457,74.5976,46429.0
2018-11-28 15:25:00,82.92,83.07,82.91,83.02,79189.0,74.5886,74.7236,74.5796,74.6786,79189.0
2018-11-28 15:30:00,83.0,83.03,82.84,82.9,48064.0,74.6606,74.6876,74.5167,74.5706,48064.0
2018-11-28 15:35:00,82.92,82.94,82.83,82.85,75226.0,74.5886,74.6066,74.5077,74.5257,75226.0
2018-11-28 15:40:00,82.85,82.9,82.82,82.88,41372.0,74.5257,74.5706,74.4987,74.5526,41372.0
2018-11-28 15:45:00,82.88,82.95,82.85,82.87,98642.0,74.5526,74.6156,74.5257,74.5436,98642.0
2018-11-28 15:50:00,82.89,82.92,82.8,82.83,94929.0,74.5616,74.5886,74.4807,74.5077,94929.0
2018-11-28 15:55:00,82.83,83.07,82.82,83.01,265705.0,74.5077,74.7236,74.4987,74.6696,265705.0
2018-11-29 09:30:00,82.42,83.74,82.42,83.11,53720.0,74.1389,75.3262,74.1389,74.7595,53720.0
2018-11-29 09:35:00,82.98,83.74,82.78,83.69,24654.0,74.6426,75.3262,74.4627,75.2813,24654.0
2018-11-29 09:40:00,83.63,84.06,83.49,83.87,35923.0,75.2273,75.6141,75.1014,75.4432,35923.0
2018-11-29 09:45:00,83.9,83.93,83.48,83.48,19140.0,75.4702,75.4971,75.0924,75.0924,19140.0
2018-11-29 09:50:00,83.51,83.74,83.36,83.66,15986.0,75.1193,75.3262,74.9844,75.2543,15986.0
2018-11-29 09:55:00,83.64,83.77,83.47,83.65,10952.0,75.2363,75.3532,75.0834,75.2453,10952.0
2018-11-29 10:00:00,83.56,83.56,83.2,83.25,21491.0,75.1643,75.1643,74.8405,74.8855,21491.0
2018-11-29 10:05:00,83.25,83.3,83.08,83.3,21612.0,74.8855,74.9304,74.7325,74.9304,21612.0
2018-11-29 10:10:00,83.3,83.41,83.22,83.32,19265.0,74.9304,75.0294,74.8585,74.9484,19265.0
2018-11-29 10:15:00,83.29,83.54,83.23,83.25,26912.0,74.9214,75.1463,74.8675,74.8855,26912.0
2018-11-29 10:20:00,83.21,83.31,83.1,83.1,17736.0,74.8495,74.9394,74.7505,74.7505,17736.0
2018-11-29 10:25:00,83.11,83.25,83.06,83.16,22129.0,74.7595,74.8855,74.7146,74.8045,22129.0
2018-11-29 10:30:00,83.16,83.74,83.15,83.55,51912.0,74.8045,75.3262,74.7955,75.1553,51912.0
2018-11-29 10:35:00,83.5,83.65,83.45,83.52,14906.0,75.1103,75.2453,75.0654,75.1283,14906.0
2018-11-29 10:40:00,83.48,83.49,83.28,83.28,9863.0,75.0924,75.1014,74.9125,74.9125,9863.0
2018-11-29 10:45:00,83.27,83.35,83.0,83.0,24051.0,74.9035,74.9754,74.6606,74.6606,24051.0
2018-11-29 10:50:00,83.0,83.0,82.62,82.78,34170.0,74.6606,74.6606,74.3188,74.4627,34170.0
2018-11-29 10:55:00,82.79,83.0,82.75,82.93,15019.0,74.4717,74.6606,74.4357,74.5976,15019.0
2018-11-29 11:00:00,82.9,83.09,82.87,83.03,17323.0,74.5706,74.7415,74.5436,74.6876,17323.0
2018-11-29 11:05:00,83.06,83.22,82.96,83.07,15446.0,74.7146,74.8585,74.6246,74.7236,15446.0
2018-11-29 11:10:00,83.07,83.29,83.05,83.25,15149.0,74.7236,74.9214,74.7056,74.8855,15149.0
2018-11-29 11:15:00,83.25,83.27,82.7,82.86,30318.0,74.8855,74.9035,74.3907,74.5346,30318.0
2018-11-29 11:20:00,82.79,83.01,82.74,82.92,16152.0,74.4717,74.6696,74.4267,74.5886,16152.0
2018-11-29 11:25:00,82.91,83.12,82.83,83.12,13759.0,74.5796,74.7685,74.5077,74.7685,13759.0
2018-11-29 11:30:00,83.13,83.16,82.93,83.11,24142.0,74.7775,74.8045,74.5976,74.7595,24142.0
2018-11-29 11:35:00,83.08,83.16,82.96,83.11,18541.0,74.7325,74.8045,74.6246,74.7595,18541.0
2018-11-29 11:40:00,83.15,83.25,83.04,83.21,23876.0,74.7955,74.8855,74.6966,74.8495,23876.0
2018-11-29 11:45:00,83.2,83.43,83.2,83.39,63749.0,74.8405,75.0474,74.8405,75.0114,63749.0
2018-11-29 11:50:00,83.39,83.42,83.24,83.4,11382.0,75.0114,75.0384,74.8765,75.0204,11382.0
2018-11-29 11:55:00,83.38,83.44,83.23,83.29,6840.0,75.0024,75.0564,74.8675,74.9214,6840.0
2018-11-29 12:00:00,83.29,83.33,83.15,83.33,10683.0,74.9214,74.9574,74.7955,74.9574,10683.0
2018-11-29 12:05:00,83.32,83.37,83.26,83.32,12751.0,74.9484,74.9934,74.8945,74.9484,12751.0
2018-11-29 12:10:00,83.31,83.38,83.13,83.13,12667.0,74.9394,75.0024,74.7775,74.7775,12667.0
2018-11-29 12:15:00,83.12,83.24,83.09,83.11,7177.0,74.7685,74.8765,74.7415,74.7595,7177.0
2018-11-29 12:20:00,83.13,83.17,83.03,83.1,18080.0,74.7775,74.8135,74.6876,74.7505,18080.0
2018-11-29 12:25:00,83.14,83.19,83.13,83.17,4965.0,74.7865,74.8315,74.7775,74.8135,4965.0
2018-11-29 12:30:00,83.15,83.28,83.15,83.2,17064.0,74.7955,74.9125,74.7955,74.8405,17064.0
2018-11-29 12:35:00,83.19,83.26,83.08,83.26,12502.0,74.8315,74.8945,74.7325,74.8945,12502.0
2018-11-29 12:40:00,83.25,83.34,83.25,83.31,15774.0,74.8855,74.9664,74.8855,74.9394,15774.0
2018-11-29 12:45:00,83.31,83.33,83.24,83.31,6064.0,74.9394,74.9574,74.8765,74.9394,6064.0
2018-11-29 12:50:00,83.3,83.37,83.26,83.27,5832.0,74.9304,74.9934,74.8945,74.9035,5832.0
2018-11-29 12:55:00,83.28,83.34,83.26,83.34,5402.0,74.9125,74.9664,74.8945,74.9664,5402.0
2018-11-29 13:00:00,83.31,83.31,83.26,83.27,3789.0,74.9394,74.9394,74.8945,74.9035,3789.0
2018-11-29 13:05:00,83.28,83.28,83.07,83.09,6384.0,74.9125,74.9125,74.7236,74.7415,6384.0
2018-11-29 13:10:00,83.08,83.15,83.07,83.13,9587.0,74.7325,74.7955,74.7236,74.7775,9587.0
2018-11-29 13:15:00,83.14,83.17,83.09,83.13,11027.0,74.7865,74.8135,74.7415,74.7775,11027.0
2018-11-29 13:20:00,83.12,83.13,83.04,83.04,14772.0,74.7685,74.7775,74.6966,74.6966,14772.0
2018-11-29 13:25:00,83.04,83.12,83.04,83.09,8290.0,74.6966,74.7685,74.6966,74.7415,8290.0
2018-11-29 13:30:00,83.08,83.15,83.08,83.12,8026.0,74.7325,74.7955,74.7325,74.7685,8026.0
2018-11-29 13:35:00,83.1,83.1,82.96,82.96,8885.0,74.7505,74.7505,74.6246,74.6246,8885.0
2018-11-29 13:40:00,82.98,83.06,82.96,83.06,5593.0,74.6426,74.7146,74.6246,74.7146,5593.0
2018-11-29 13:45:00,83.05,83.16,83.04,83.1,10228.0,74.7056,74.8045,74.6966,74.7505,10228.0
2018-11-29 13:50:00,83.1,83.11,82.98,83.0,4397.0,74.7505,74.7595,74.6426,74.6606,4397.0
2018-11-29 13:55:00,82.98,83.07,82.95,83.05,5740.0,74.6426,74.7236,74.6156,74.7056,5740.0
2018-11-29 14:00:00,82.98,83.14,82.97,83.08,8825.0,74.6426,74.7865,74.6336,74.7325,8825.0
2018-11-29 14:05:00,83.05,83.18,83.04,83.16,5964.0,74.7056,74.8225,74.6966,74.8045,5964.0
2018-11-29 14:10:00,83.16,83.33,83.16,83.29,15604.0,74.8045,74.9574,74.8045,74.9214,15604.0
2018-11-29 14:15:00,83.33,83.4,83.25,83.35,11975.0,74.9574,75.0204,74.8855,74.9754,11975.0
2018-11-29 14:20:00,83.38,83.43,83.31,83.36,7598.0,75.0024,75.0474,74.9394,74.9844,7598.0
2018-11-29 14:25:00,83.37,83.4,83.34,83.39,9424.0,74.9934,75.0204,74.9664,75.0114,9424.0
2018-11-29 14:30:00,83.37,83.47,83.35,83.36,17893.0,74.9934,75.0834,74.9754,74.9844,17893.0
2018-11-29 14:35:00,83.37,83.4,83.29,83.29,6496.0,74.9934,75.0204,74.9214,74.9214,6496.0
2018-11-29 14:40:00,83.29,83.38,83.29,83.37,7476.0,74.9214,75.0024,74.9214,74.9934,7476.0
2018-11-29 14:45:00,83.37,83.38,83.29,83.3,7718.0,74.9934,75.0024,74.9214,74.9304,7718.0
2018-11-29 14:50:00,83.32,83.48,83.32,83.41,13750.0,74.9484,75.0924,74.9484,75.0294,13750.0
2018-11-29 14:55:00,83.4,83.44,83.37,83.44,13797.0,75.0204,75.0564,74.9934,75.0564,13797.0
2018-11-29 15:00:00,83.43,83.43,83.32,83.33,21303.0,75.0474,75.0474,74.9484,74.9574,21303.0
2018-11-29 15:05:00,83.32,83.33,83.26,83.31,10683.0,74.9484,74.9574,74.8945,74.9394,10683.0
2018-11-29 15:10:00,83.33,83.33,83.25,83.3,13096.0,74.9574,74.9574,74.8855,74.9304,13096.0
2018-11-29 15:15:00,83.31,83.31,83.24,83.26,14332.0,74.9394,74.9394,74.8765,74.8945,14332.0
2018-11-29 15:20:00,83.27,83.32,83.19,83.2,11436.0,74.9035,74.9484,74.8315,74.8405,11436.0
2018-11-29 15:25:00,83.19,83.26,83.14,83.21,15269.0,74.8315,74.8945,74.7865,74.8495,15269.0
2018-11-29 15:30:00,83.2,83.2,83.06,83.1,32888.0,74.8405,74.8405,74.7146,74.7505,32888.0
2018-11-29 15:35:00,83.11,83.12,82.97,83.01,38331.0,74.7595,74.7685,74.6336,74.6696,38331.0
2018-11-29 15:40:00,82.99,83.07,82.98,83.07,30914.0,74.6516,74.7236,74.6426,74.7236,30914.0
2018-11-29 15:45:00,83.08,83.09,82.94,82.98,48843.0,74.7325,74.7415,74.6066,74.6426,48843.0
2018-11-29 15:50:00,82.98,83.01,82.76,82.88,65387.0,74.6426,74.6696,74.4447,74.5526,65387.0
2018-11-29 15:55:00,82.86,83.04,82.78,82.91,249908.0,74.5346,74.6966,74.4627,74.5796,249908.0
2018-11-30 09:30:00,82.91,83.39,82.5,82.6,68766.0,74.5796,75.0114,74.2108,74.3008,68766.0
2018-11-30 09:35:00,82.45,82.77,82.12,82.48,67735.0,74.1658,74.4537,73.869,74.1928,67735.0
2018-11-30 09:40:00,82.52,82.58,81.92,82.34,16917.0,74.2288,74.2828,73.6891,74.0669,16917.0
2018-11-30 09:45:00,82.43,82.7,82.27,82.68,24572.0,74.1479,74.3907,74.0039,74.3727,24572.0
2018-11-30 09:50:00,82.64,82.87,82.58,82.75,58725.0,74.3368,74.5436,74.2828,74.4357,58725.0
2018-11-30 09:55:00,82.69,82.75,82.31,82.42,37957.0,74.3817,74.4357,74.0399,74.1389,37957.0
2018-11-30 10:00:00,82.45,82.53,81.85,82.07,39846.0,74.1658,74.2378,73.6261,73.824,39846.0
2018-11-30 10:05:00,82.06,82.07,81.74,81.74,37742.0,73.815,73.824,73.5272,73.5272,37742.0
2018-11-30 10:10:00,81.77,81.91,81.61,81.85,75431.0,73.5542,73.6801,73.4102,73.6261,75431.0
2018-11-30 10:15:00,81.84,81.86,81.46,81.55,66502.0,73.6171,73.6351,73.2753,73.3563,66502.0
2018-11-30 10:20:00,81.58,81.84,81.57,81.71,53996.0,73.3833,73.6171,73.3743,73.5002,53996.0
2018-11-30 10:25:00,81.72,81.82,81.65,81.74,26568.0,73.5092,73.5991,73.4462,73.5272,26568.0
2018-11-30 10:30:00,81.75,82.11,81.72,82.06,24806.0,73.5362,73.86,73.5092,73.815,24806.0
2018-11-30 10:35:00,82.07,82.13,82.01,82.01,28028.0,73.824,73.878,73.7701,73.7701,28028.0
2018-11-30 10:40:00,82.01,82.1,81.98,82.04,13549.0,73.7701,73.851,73.7431,73.797,13549.0
2018-11-30 10:45:00,82.02,82.02,81.77,81.83,16015.0,73.779,73.779,73.5542,73.6081,16015.0
2018-11-30 10:50:00,81.83,81.89,81.67,81.72,43737.0,73.6081,73.6621,73.4642,73.5092,43737.0
2018-11-30 10:55:00,81.71,81.72,81.34,81.34,80435.0,73.5002,73.5092,73.1674,73.1674,80435.0
2018-11-30 11:00:00,81.34,81.37,81.11,81.25,42668.0,73.1674,73.1944,72.9605,73.0864,42668.0
2018-11-30 11:05:00,81.24,81.31,81.22,81.27,14398.0,73.0774,73.1404,73.0594,73.1044,14398.0
2018-11-30 11:10:00,81.26,81.34,81.1,81.22,30219.0,73.0954,73.1674,72.9515,73.0594,30219.0
2018-11-30 11:15:00,81.23,81.31,80.93,81.04,95865.0,73.0684,73.1404,72.7986,72.8975,95865.0
2018-11-30 11:20:00,81.05,81.07,80.87,80.99,56953.0,72.9065,72.9245,72.7446,72.8525,56953.0
2018-11-30 11:25:00,80.98,80.98,80.6,80.67,35726.0,72.8435,72.8435,72.5017,72.5647,35726.0
2018-11-30 11:30:00,80.65,80.94,80.62,80.76,23349.0,72.5467,72.8076,72.5197,72.6456,23349.0
2018-11-30 11:35:00,80.77,80.94,80.77,80.92,24293.0,72.6546,72.8076,72.6546,72.7896,24293.0
2018-11-30 11:40:00,80.92,80.96,80.67,80.67,69745.0,72.7896,72.8256,72.5647,72.5647,69745.0
2018-11-30 11:45:00,80.68,80.82,80.61,80.76,47849.0,72.5737,72.6996,72.5107,72.6456,47849.0
2018-11-30 11:50:00,80.76,80.93,80.76,80.87,28629.0,72.6456,72.7986,72.6456,72.7446,28629.0
2018-11-30 11:55:00,80.88,80.94,80.83,80.83,26577.0,72.7536,72.8076,72.7086,72.7086,26577.0
2018-11-30 12:00:00,80.82,80.83,80.65,80.76,30408.0,72.6996,72.7086,72.5467,72.6456,30408.0
2018-11-30 12:05:00,80.76,80.93,80.72,80.93,36729.0,72.6456,72.7986,72.6097,72.7986,36729.0
2018-11-30 12:10:00,80.94,80.96,80.81,80.84,36865.0,72.8076,72.8256,72.6906,72.7176,36865.0
2018-11-30 12:15:00,80.84,80.9,80.73,80.82,12085.0,72.7176,72.7716,72.6187,72.6996,12085.0
2018-11-30 12:20:00,80.78,80.85,80.75,80.82,42675.0,72.6636,72.7266,72.6367,72.6996,42675.0
2018-11-30 12:25:00,80.82,80.84,80.78,80.82,19095.0,72.6996,72.7176,72.6636,72.6996,19095.0
2018-11-30 12:30:00,80.83,80.95,80.82,80.91,15500.0,72.7086,72.8166,72.6996,72.7806,15500.0
2018-11-30 12:35:00,80.91,80.93,80.8,80.91,34742.0,72.7806,72.7986,72.6816,72.7806,34742.0
2018-11-30 12:40:00,80.92,80.92,80.74,80.75,39307.0,72.7896,72.7896,72.6277,72.6367,39307.0
2018-11-30 12:45:00,80.73,80.83,80.73,80.82,23933.0,72.6187,72.7086,72.6187,72.6996,23933.0
2018-11-30 12:50:00,80.82,80.84,80.75,80.8,21698.0,72.6996,72.7176,72.6367,72.6816,21698.0
2018-11-30 12:55:00,80.82,80.97,80.77,80.94,22244.0,72.6996,72.8345,72.6546,72.8076,22244.0
2018-11-30 13:00:00,80.94,81.12,80.94,81.06,17138.0,72.8076,72.9695,72.8076,72.9155,17138.0
2018-11-30 13:05:00,81.08,81.36,81.05,81.3,23916.0,72.9335,73.1854,72.9065,73.1314,23916.0
2018-11-30 13:10:00,81.3,81.41,81.27,81.38,28156.0,73.1314,73.2303,73.1044,73.2034,28156.0
2018-11-30 13:15:00,81.41,81.41,81.32,81.35,10755.0,73.2303,73.2303,73.1494,73.1764,10755.0
2018-11-30 13:20:00,81.34,81.42,81.26,81.37,17311.0,73.1674,73.2393,73.0954,73.1944,17311.0
2018-11-30 13:25:00,81.37,81.41,81.29,81.37,5849.0,73.1944,73.2303,73.1224,73.1944,5849.0
2018-11-30 13:30:00,81.4,81.58,81.37,81.51,25002.0,73.2213,73.3833,73.1944,73.3203,25002.0
2018-11-30 13:35:00,81.51,81.66,81.51,81.66,15541.0,73.3203,73.4552,73.3203,73.4552,15541.0
2018-11-30 13:40:00,81.66,81.77,81.61,81.73,11828.0,73.4552,73.5542,73.4102,73.5182,11828.0
2018-11-30 13:45:00,81.71,81.85,81.7,81.8,16924.0,73.5002,73.6261,73.4912,73.5812,16924.0
2018-11-30 13:50:00,81.83,81.97,81.8,81.95,10880.0,73.6081,73.7341,73.5812,73.7161,10880.0
2018-11-30 13:55:00,81.94,82.0,81.91,81.92,17316.0,73.7071,73.7611,73.6801,73.6891,17316.0
2018-11-30 14:00:00,81.93,82.01,81.73,81.89,27717.0,73.6981,73.7701,73.5182,73.6621,27717.0
2018-11-30 14:05:00,81.92,81.96,81.83,81.83,9504.0,73.6891,73.7251,73.6081,73.6081,9504.0
2018-11-30 14:10:00,81.86,81.92,81.83,81.87,8957.0,73.6351,73.6891,73.6081,73.6441,8957.0
2018-11-30 14:15:00,81.86,81.94,81.75,81.78,17595.0,73.6351,73.7071,73.5362,73.5632,17595.0
2018-11-30 14:20:00,81.79,81.83,81.64,81.64,12334.0,73.5722,73.6081,73.4372,73.4372,12334.0
2018-11-30 14:25:00,81.68,81.84,81.68,81.79,16569.0,73.4732,73.6171,73.4732,73.5722,16569.0
2018-11-30 14:30:00,81.8,81.91,81.78,81.91,10510.0,73.5812,73.6801,73.5632,73.6801,10510.0
2018-11-30 14:35:00,81.89,81.96,81.87,81.9,11902.0,73.6621,73.7251,73.6441,73.6711,11902.0
2018-11-30 14:40:00,81.9,82.15,81.9,82.15,15461.0,73.6711,73.896,73.6711,73.896,15461.0
2018-11-30 14:45:00,82.17,82.17,81.91,81.98,24415.0,73.914,73.914,73.6801,73.7431,24415.0
2018-11-30 14:50:00,81.98,82.11,81.93,82.05,15560.0,73.7431,73.86,73.6981,73.806,15560.0
2018-11-30 14:55:00,82.06,82.13,82.03,82.05,22432.0,73.815,73.878,73.788,73.806,22432.0
2018-11-30 15:00:00,82.03,82.09,82.03,82.04,11001.0,73.788,73.842,73.788,73.797,11001.0
2018-11-30 15:05:00,82.06,82.17,82.03,82.17,28868.0,73.815,73.914,73.788,73.914,28868.0
2018-11-30 15:10:00,82.17,82.26,82.11,82.2,18409.0,73.914,73.9949,73.86,73.941,18409.0
2018-11-30 15:15:00,82.28,82.36,82.2,82.36,28048.0,74.0129,74.0849,73.941,74.0849,28048.0
2018-11-30 15:20:00,82.34,82.56,82.31,82.56,32783.0,74.0669,74.2648,74.0399,74.2648,32783.0
2018-11-30 15:25:00,82.56,82.59,82.46,82.47,33385.0,74.2648,74.2918,74.1748,74.1838,33385.0
2018-11-30 15:30:00,82.5,82.56,82.38,82.46,29541.0,74.2108,74.2648,74.1029,74.1748,29541.0
2018-11-30 15:35:00,82.44,82.54,82.4,82.51,25359.0,74.1568,74.2468,74.1209,74.2198,25359.0
2018-11-30 15:40:00,82.51,82.56,82.4,82.47,45450.0,74.2198,74.2648,74.1209,74.1838,45450.0
2018-11-30 15:45:00,82.48,82.52,82.31,82.49,166639.0,74.1928,74.2288,74.0399,74.2018,166639.0
2018-11-30 15:50:00,82.47,82.58,82.46,82.57,110969.0,74.1838,74.2828,74.1748,74.2738,110969.0
2018-11-30 15:55:00,82.58,83.42,82.57,83.32,412492.0,74.2828,75.0384,74.2738,74.9484,412492.0
2018-12-03 09:30:00,86.96,87.4,86.5,86.5,359524.0,78.2227,78.6185,77.8089,77.8089,359524.0
2018-12-03 09:35:00,86.56,86.67,85.96,86.19,139106.0,77.8629,77.9618,77.3232,77.5301,139106.0
2018-12-03 09:40:00,86.16,86.34,85.96,86.31,125779.0,77.5031,77.665,77.3232,77.638,125779.0
2018-12-03 09:45:00,86.33,86.56,86.0,86.05,106509.0,77.656,77.8629,77.3592,77.4041,106509.0
2018-12-03 09:50:00,86.08,86.25,85.87,85.94,114339.0,77.4311,77.584,77.2422,77.3052,114339.0
2018-12-03 09:55:00,85.96,86.24,85.9,86.06,103531.0,77.3232,77.575,77.2692,77.4131,103531.0
2018-12-03 10:00:00,86.07,86.41,86.02,86.41,99630.0,77.4221,77.728,77.3771,77.728,99630.0
2018-12-03 10:05:00,86.39,86.55,86.38,86.51,102678.0,77.71,77.8539,77.701,77.8179,102678.0
2018-12-03 10:10:00,86.53,86.65,86.34,86.54,81010.0,77.8359,77.9439,77.665,77.8449,81010.0
2018-12-03 10:15:00,86.53,86.59,86.43,86.5,54930.0,77.8359,77.8899,77.746,77.8089,54930.0
2018-12-03 10:20:00,86.51,86.98,86.47,86.93,46004.0,77.8179,78.2407,77.7819,78.1957,46004.0
2018-12-03 10:25:00,86.93,87.0,86.63,86.75,78079.0,78.1957,78.2587,77.9259,78.0338,78079.0
2018-12-03 10:30:00,86.72,86.93,86.43,86.45,61185.0,78.0068,78.1957,77.746,77.7639,61185.0
2018-12-03 10:35:00,86.45,86.58,86.23,86.23,37124.0,77.7639,77.8809,77.566,77.566,37124.0
2018-12-03 10:40:00,86.22,86.33,86.09,86.27,77134.0,77.5571,77.656,77.4401,77.602,77134.0
2018-12-03 10:45:00,86.26,86.4,86.21,86.25,47090.0,77.593,77.719,77.5481,77.584,47090.0
2018-12-03 10:50:00,86.24,86.45,86.19,86.41,52388.0,77.575,77.7639,77.5301,77.728,52388.0
2018-12-03 10:55:00,86.39,86.46,86.35,86.37,29327.0,77.71,77.7729,77.674,77.692,29327.0
2018-12-03 11:00:00,86.39,86.41,86.21,86.26,46118.0,77.71,77.728,77.5481,77.593,46118.0
2018-12-03 11:05:00,86.23,86.33,86.05,86.32,53546.0,77.566,77.656,77.4041,77.647,53546.0
2018-12-03 11:10:00,86.31,86.41,86.18,86.21,45331.0,77.638,77.728,77.5211,77.5481,45331.0
2018-12-03 11:15:00,86.2,86.26,86.05,86.09,32154.0,77.5391,77.593,77.4041,77.4401,32154.0
2018-12-03 11:20:00,86.1,86.24,86.06,86.08,44649.0,77.4491,77.575,77.4131,77.4311,44649.0
2018-12-03 11:25:00,86.13,86.2,85.91,86.2,93645.0,77.4761,77.5391,77.2782,77.5391,93645.0
2018-12-03 11:30:00,86.18,86.27,86.1,86.11,104230.0,77.5211,77.602,77.4491,77.4581,104230.0
2018-12-03 11:35:00,86.09,86.15,85.97,86.03,35244.0,77.4401,77.4941,77.3322,77.3861,35244.0
2018-12-03 11:40:00,86.02,86.08,85.82,85.87,48201.0,77.3771,77.4311,77.1972,77.2422,48201.0
2018-12-03 11:45:00,85.87,85.87,85.67,85.86,39651.0,77.2422,77.2422,77.0623,77.2332,39651.0
2018-12-03 11:50:00,85.89,86.01,85.86,85.92,28192.0,77.2602,77.3682,77.2332,77.2872,28192.0
2018-12-03 11:55:00,85.89,85.97,85.77,85.88,23318.0,77.2602,77.3322,77.1523,77.2512,23318.0
2018-12-03 12:00:00,85.9,85.98,85.83,85.89,20313.0,77.2692,77.3412,77.2062,77.2602,20313.0
2018-12-03 12:05:00,85.86,86.01,85.79,85.91,28872.0,77.2332,77.3682,77.1703,77.2782,28872.0
2018-12-03 12:10:00,85.93,86.0,85.8,85.83,29316.0,77.2962,77.3592,77.1793,77.2062,29316.0
2018-12-03 12:15:00,85.89,86.0,85.88,85.94,44184.0,77.2602,77.3592,77.2512,77.3052,44184.0
2018-12-03 12:20:00,85.94,86.04,85.82,86.02,60159.0,77.3052,77.3951,77.1972,77.3771,60159.0
2018-12-03 12:25:00,86.01,86.04,85.82,85.85,53717.0,77.3682,77.3951,77.1972,77.2242,53717.0
2018-12-03 12:30:00,85.85,86.06,85.85,86.03,58070.0,77.2242,77.4131,77.2242,77.3861,58070.0
2018-12-03 12:35:00,86.02,86.02,85.75,85.77,33800.0,77.3771,77.3771,77.1343,77.1523,33800.0
2018-12-03 12:40:00,85.79,85.93,85.75,85.92,25765.0,77.1703,77.2962,77.1343,77.2872,25765.0
2018-12-03 12:45:00,85.92,85.98,85.78,85.8,70622.0,77.2872,77.3412,77.1613,77.1793,70622.0
2018-12-03 12:50:00,85.81,85.81,85.64,85.72,39529.0,77.1882,77.1882,77.0353,77.1073,39529.0
2018-12-03 12:55:00,85.73,85.9,85.73,85.9,35183.0,77.1163,77.2692,77.1163,77.2692,35183.0
2018-12-03 13:00:00,85.9,86.04,85.88,85.98,59269.0,77.2692,77.3951,77.2512,77.3412,59269.0
2018-12-03 13:05:00,85.98,85.98,85.82,85.83,36578.0,77.3412,77.3412,77.1972,77.2062,36578.0
2018-12-03 13:10:00,85.84,86.11,85.76,85.8,93569.0,77.2152,77.4581,77.1433,77.1793,93569.0
2018-12-03 13:15:00,85.84,85.93,85.74,85.76,81411.0,77.2152,77.2962,77.1253,77.1433,81411.0
2018-12-03 13:20:00,85.78,85.89,85.77,85.83,37181.0,77.1613,77.2602,77.1523,77.2062,37181.0
2018-12-03 13:25:00,85.88,85.88,85.78,85.86,29242.0,77.2512,77.2512,77.1613,77.2332,29242.0
2018-12-03 13:30:00,85.85,85.87,85.75,85.85,21046.0,77.2242,77.2422,77.1343,77.2242,21046.0
2018-12-03 13:35:00,85.86,85.91,85.74,85.77,34766.0,77.2332,77.2782,77.1253,77.1523,34766.0
2018-12-03 13:40:00,85.78,85.78,85.63,85.67,24671.0,77.1613,77.1613,77.0263,77.0623,24671.0
2018-12-03 13:45:00,85.7,85.7,85.55,85.55,41843.0,77.0893,77.0893,76.9544,76.9544,41843.0
2018-12-03 13:50:00,85.55,85.69,85.51,85.65,39842.0,76.9544,77.0803,76.9184,77.0443,39842.0
2018-12-03 13:55:00,85.65,85.74,85.6,85.71,19973.0,77.0443,77.1253,76.9993,77.0983,19973.0
2018-12-03 14:00:00,85.72,85.81,85.71,85.72,22111.0,77.1073,77.1882,77.0983,77.1073,22111.0
2018-12-03 14:05:00,85.73,85.76,85.5,85.63,28121.0,77.1163,77.1433,76.9094,77.0263,28121.0
2018-12-03 14:10:00,85.65,85.8,85.62,85.78,56205.0,77.0443,77.1793,77.0173,77.1613,56205.0
2018-12-03 14:15:00,85.78,85.83,85.72,85.73,59360.0,77.1613,77.2062,77.1073,77.1163,59360.0
2018-12-03 14:20:00,85.73,85.79,85.63,85.66,67063.0,77.1163,77.1703,77.0263,77.0533,67063.0
2018-12-03 14:25:00,85.65,85.67,85.52,85.54,24941.0,77.0443,77.0623,76.9274,76.9454,24941.0
2018-12-03 14:30:00,85.55,85.78,85.5,85.7,49746.0,76.9544,77.1613,76.9094,77.0893,49746.0
2018-12-03 14:35:00,85.71,85.77,85.64,85.67,32756.0,77.0983,77.1523,77.0353,77.0623,32756.0
2018-12-03 14:40:00,85.67,85.73,85.51,85.55,17283.0,77.0623,77.1163,76.9184,76.9544,17283.0
2018-12-03 14:45:00,85.57,85.63,85.55,85.59,25197.0,76.9724,77.0263,76.9544,76.9904,25197.0
2018-12-03 14:50:00,85.59,85.66,85.44,85.47,48485.0,76.9904,77.0533,76.8554,76.8824,48485.0
2018-12-03 14:55:00,85.47,85.54,85.42,85.49,21971.0,76.8824,76.9454,76.8374,76.9004,21971.0
2018-12-03 15:00:00,85.5,85.52,85.37,85.46,43525.0,76.9094,76.9274,76.7925,76.8734,43525.0
2018-12-03 15:05:00,85.47,85.62,85.41,85.5,48009.0,76.8824,77.0173,76.8284,76.9094,48009.0
2018-12-03 15:10:00,85.5,85.71,85.5,85.67,65862.0,76.9094,77.0983,76.9094,77.0623,65862.0
2018-12-03 15:15:00,85.69,85.69,85.59,85.65,45476.0,77.0803,77.0803,76.9904,77.0443,45476.0
2018-12-03 15:20:00,85.65,85.69,85.44,85.49,112422.0,77.0443,77.0803,76.8554,76.9004,112422.0
2018-12-03 15:25:00,85.47,85.52,85.39,85.47,64968.0,76.8824,76.9274,76.8104,76.8824,64968.0
2018-12-03 15:30:00,85.49,85.52,85.27,85.37,114740.0,76.9004,76.9274,76.7025,76.7925,114740.0
2018-12-03 15:35:00,85.36,85.5,85.35,85.46,110813.0,76.7835,76.9094,76.7745,76.8734,110813.0
2018-12-03 15:40:00,85.47,85.77,85.46,85.69,140666.0,76.8824,77.1523,76.8734,77.0803,140666.0
2018-12-03 15:45:00,85.73,85.77,85.59,85.67,99933.0,77.1163,77.1523,76.9904,77.0623,99933.0
2018-12-03 15:50:00,85.68,85.82,85.65,85.66,147271.0,77.0713,77.1972,77.0443,77.0533,147271.0
2018-12-03 15:55:00,85.66,85.72,85.37,85.65,243173.0,77.0533,77.1073,76.7925,77.0443,243173.0
2018-12-04 09:30:00,85.11,86.32,85.11,85.5,83821.0,76.5586,77.647,76.5586,76.9094,83821.0
2018-12-04 09:35:00,85.5,85.51,85.21,85.42,38493.0,76.9094,76.9184,76.6485,76.8374,38493.0
2018-12-04 09:40:00,85.45,85.52,84.8,84.97,81154.0,76.8644,76.9274,76.2797,76.4326,81154.0
2018-12-04 09:45:00,84.95,84.96,84.65,84.9,24465.0,76.4147,76.4237,76.1448,76.3697,24465.0
2018-12-04 09:50:00,84.88,84.9,84.63,84.64,16838.0,76.3517,76.3697,76.1268,76.1358,16838.0
2018-12-04 09:55:00,84.63,84.7,83.9,84.17,79775.0,76.1268,76.1898,75.4702,75.713,79775.0
2018-12-04 10:00:00,84.11,84.2,83.4,83.45,65745.0,75.6591,75.74,75.0204,75.0654,65745.0
2018-12-04 10:05:00,83.5,83.91,83.35,83.82,34325.0,75.1103,75.4792,74.9754,75.3982,34325.0
2018-12-04 10:10:00,83.81,83.9,83.7,83.79,16748.0,75.3892,75.4702,75.2903,75.3712,16748.0
2018-12-04 10:15:00,83.78,84.01,83.66,83.73,42292.0,75.3622,75.5691,75.2543,75.3172,42292.0
2018-12-04 10:20:00,83.73,83.84,83.7,83.76,21248.0,75.3172,75.4162,75.2903,75.3442,21248.0
2018-12-04 10:25:00,83.77,83.82,83.53,83.68,51643.0,75.3532,75.3982,75.1373,75.2723,51643.0
2018-12-04 10:30:00,83.7,83.81,83.61,83.78,18952.0,75.2903,75.3892,75.2093,75.3622,18952.0
2018-12-04 10:35:00,83.78,84.14,83.73,84.03,48877.0,75.3622,75.686,75.3172,75.5871,48877.0
2018-12-04 10:40:00,84.03,84.18,83.9,83.99,28118.0,75.5871,75.722,75.4702,75.5511,28118.0
2018-12-04 10:45:00,83.98,84.16,83.95,84.02,20301.0,75.5421,75.704,75.5151,75.5781,20301.0
2018-12-04 10:50:00,84.03,84.18,84.02,84.18,18601.0,75.5871,75.722,75.5781,75.722,18601.0
2018-12-04 10:55:00,84.2,84.2,83.88,83.88,23261.0,75.74,75.74,75.4522,75.4522,23261.0
2018-12-04 11:00:00,83.78,83.98,83.72,83.94,23568.0,75.3622,75.5421,75.3082,75.5061,23568.0
2018-12-04 11:05:00,83.95,84.19,83.95,84.09,14829.0,75.5151,75.731,75.5151,75.6411,14829.0
2018-12-04 11:10:00,84.07,84.07,83.9,83.92,20054.0,75.6231,75.6231,75.4702,75.4881,20054.0
2018-12-04 11:15:00,83.9,84.0,83.8,83.86,45697.0,75.4702,75.5601,75.3802,75.4342,45697.0
2018-12-04 11:20:00,83.9,84.24,83.87,84.14,28062.0,75.4702,75.776,75.4432,75.686,28062.0
2018-12-04 11:25:00,84.12,84.12,83.85,83.95,15834.0,75.6681,75.6681,75.4252,75.5151,15834.0
2018-12-04 11:30:00,83.91,84.15,83.87,84.13,39754.0,75.4792,75.695,75.4432,75.677,39754.0
2018-12-04 11:35:00,84.13,84.13,83.99,84.06,17501.0,75.677,75.677,75.5511,75.6141,17501.0
2018-12-04 11:40:00,84.07,84.1,84.01,84.04,47606.0,75.6231,75.6501,75.5691,75.5961,47606.0
2018-12-04 11:45:00,84.05,84.08,83.98,84.06,14307.0,75.6051,75.6321,75.5421,75.6141,14307.0
2018-12-04 11:50:00,84.03,84.09,83.99,84.04,17367.0,75.5871,75.6411,75.5511,75.5961,17367.0
2018-12-04 11:55:00,84.04,84.09,83.9,84.0,16878.0,75.5961,75.6411,75.4702,75.5601,16878.0
2018-12-04 12:00:00,83.99,84.03,83.8,83.81,27936.0,75.5511,75.5871,75.3802,75.3892,27936.0
2018-12-04 12:05:00,83.79,83.86,83.51,83.7,39398.0,75.3712,75.4342,75.1193,75.2903,39398.0
2018-12-04 12:10:00,83.69,83.86,83.57,83.59,38611.0,75.2813,75.4342,75.1733,75.1913,38611.0
2018-12-04 12:15:00,83.56,83.71,83.43,83.62,42539.0,75.1643,75.2992,75.0474,75.2183,42539.0
2018-12-04 12:20:00,83.62,83.7,83.51,83.54,31715.0,75.2183,75.2903,75.1193,75.1463,31715.0
2018-12-04 12:25:00,83.56,83.64,83.44,83.5,20643.0,75.1643,75.2363,75.0564,75.1103,20643.0
2018-12-04 12:30:00,83.48,83.59,83.2,83.57,58483.0,75.0924,75.1913,74.8405,75.1733,58483.0
2018-12-04 12:35:00,83.58,83.73,83.4,83.48,29312.0,75.1823,75.3172,75.0204,75.0924,29312.0
2018-12-04 12:40:00,83.48,83.66,83.44,83.52,31910.0,75.0924,75.2543,75.0564,75.1283,31910.0
2018-12-04 12:45:00,83.53,83.6,83.49,83.57,46321.0,75.1373,75.2003,75.1014,75.1733,46321.0
2018-12-04 12:50:00,83.54,83.55,83.28,83.44,16787.0,75.1463,75.1553,74.9125,75.0564,16787.0
2018-12-04 12:55:00,83.43,83.6,83.32,83.56,72670.0,75.0474,75.2003,74.9484,75.1643,72670.0
2018-12-04 13:00:00,83.52,83.59,83.23,83.4,40967.0,75.1283,75.1913,74.8675,75.0204,40967.0
2018-12-04 13:05:00,83.4,83.51,83.19,83.23,36376.0,75.0204,75.1193,74.8315,74.8675,36376.0
2018-12-04 13:10:00,83.2,83.22,82.95,83.0,49472.0,74.8405,74.8585,74.6156,74.6606,49472.0
2018-12-04 13:15:00,82.98,83.27,82.98,83.18,23671.0,74.6426,74.9035,74.6426,74.8225,23671.0
2018-12-04 13:20:00,83.21,83.32,83.12,83.24,21277.0,74.8495,74.9484,74.7685,74.8765,21277.0
2018-12-04 13:25:00,83.24,83.24,82.95,83.06,50839.0,74.8765,74.8765,74.6156,74.7146,50839.0
2018-12-04 13:30:00,83.09,83.15,82.95,83.02,31100.0,74.7415,74.7955,74.6156,74.6786,31100.0
2018-12-04 13:35:00,83.0,83.13,82.8,82.81,65659.0,74.6606,74.7775,74.4807,74.4897,65659.0
2018-12-04 13:40:00,82.83,83.01,82.73,82.99,87113.0,74.5077,74.6696,74.4177,74.6516,87113.0
2018-12-04 13:45:00,82.99,83.43,82.89,83.33,242745.0,74.6516,75.0474,74.5616,74.9574,242745.0
2018-12-04 13:50:00,83.33,83.51,82.81,83.08,198096.0,74.9574,75.1193,74.4897,74.7325,198096.0
2018-12-04 13:55:00,83.08,83.5,83.08,83.25,92445.0,74.7325,75.1103,74.7325,74.8855,92445.0
2018-12-04 14:00:00,83.26,83.44,83.13,83.3,110029.0,74.8945,75.0564,74.7775,74.9304,110029.0
2018-12-04 14:05:00,83.29,83.62,83.26,83.49,166828.0,74.9214,75.2183,74.8945,75.1014,166828.0
2018-12-04 14:10:00,83.48,83.87,83.42,83.76,57325.0,75.0924,75.4432,75.0384,75.3442,57325.0
2018-12-04 14:15:00,83.76,83.98,83.73,83.9,44540.0,75.3442,75.5421,75.3172,75.4702,44540.0
2018-12-04 14:20:00,83.91,83.99,83.8,83.94,59035.0,75.4792,75.5511,75.3802,75.5061,59035.0
2018-12-04 14:25:00,83.89,84.11,83.82,83.96,95668.0,75.4612,75.6591,75.3982,75.5241,95668.0
2018-12-04 14:30:00,83.99,84.09,83.88,84.06,32848.0,75.5511,75.6411,75.4522,75.6141,32848.0
2018-12-04 14:35:00,84.04,84.08,83.94,83.96,44170.0,75.5961,75.6321,75.5061,75.5241,44170.0
2018-12-04 14:40:00,83.96,84.08,83.96,83.97,17039.0,75.5241,75.6321,75.5241,75.5331,17039.0
2018-12-04 14:45:00,83.97,84.29,83.95,84.26,41361.0,75.5331,75.821,75.5151,75.794,41361.0
2018-12-04 14:50:00,84.26,84.35,84.15,84.15,20308.0,75.794,75.8749,75.695,75.695,20308.0
2018-12-04 14:55:00,84.17,84.25,83.92,83.94,58889.0,75.713,75.785,75.4881,75.5061,58889.0
2018-12-04 15:00:00,83.94,84.01,83.74,83.81,152515.0,75.5061,75.5691,75.3262,75.3892,152515.0
2018-12-04 15:05:00,83.81,84.02,83.79,83.84,120169.0,75.3892,75.5781,75.3712,75.4162,120169.0
2018-12-04 15:10:00,83.86,84.05,83.68,83.77,162922.0,75.4342,75.6051,75.2723,75.3532,162922.0
2018-12-04 15:15:00,83.75,83.76,83.33,83.36,50257.0,75.3352,75.3442,74.9574,74.9844,50257.0
2018-12-04 15:20:00,83.39,83.53,83.09,83.09,29460.0,75.0114,75.1373,74.7415,74.7415,29460.0
2018-12-04 15:25:00,83.1,83.2,82.86,82.92,41290.0,74.7505,74.8405,74.5346,74.5886,41290.0
2018-12-04 15:30:00,82.93,82.95,82.75,82.89,62526.0,74.5976,74.6156,74.4357,74.5616,62526.0
2018-12-04 15:35:00,82.85,83.02,82.47,82.51,58683.0,74.5257,74.6786,74.1838,74.2198,58683.0
2018-12-04 15:40:00,82.5,82.5,82.3,82.46,70223.0,74.2108,74.2108,74.0309,74.1748,70223.0
2018-12-04 15:45:00,82.43,82.49,82.32,82.48,106256.0,74.1479,74.2018,74.0489,74.1928,106256.0
2018-12-04 15:50:00,82.48,82.5,82.18,82.19,146373.0,74.1928,74.2108,73.923,73.932,146373.0
2018-12-04 15:55:00,82.18,82.2,81.75,81.83,275515.0,73.923,73.941,73.5362,73.6081,275515.0
2018-12-06 09:30:00,79.83,80.3,79.5,79.94,112548.0,71.8091,72.2319,71.5122,71.908,112548.0
2018-12-06 09:35:00,80.03,80.72,79.95,80.37,130506.0,71.989,72.6097,71.917,72.2948,130506.0
2018-12-06 09:40:00,80.34,80.46,80.08,80.32,95546.0,72.2678,72.3758,72.034,72.2499,95546.0
2018-12-06 09:45:00,80.37,80.43,79.84,79.84,41453.0,72.2948,72.3488,71.8181,71.8181,41453.0
2018-12-06 09:50:00,79.87,79.93,79.34,79.43,40396.0,71.8451,71.899,71.3683,71.4493,40396.0
2018-12-06 09:55:00,79.41,80.0,79.37,79.94,60287.0,71.4313,71.962,71.3953,71.908,60287.0
2018-12-06 10:00:00,79.94,80.3,79.87,80.21,61097.0,71.908,72.2319,71.8451,72.1509,61097.0
2018-12-06 10:05:00,80.18,80.68,80.05,80.56,46281.0,72.1239,72.5737,72.007,72.4657,46281.0
2018-12-06 10:10:00,80.55,80.69,80.31,80.64,32152.0,72.4567,72.5827,72.2409,72.5377,32152.0
2018-12-06 10:15:00,80.66,80.87,80.22,80.35,29937.0,72.5557,72.7446,72.1599,72.2768,29937.0
2018-12-06 10:20:00,80.36,80.72,80.29,80.6,19078.0,72.2858,72.6097,72.2229,72.5017,19078.0
2018-12-06 10:25:00,80.59,80.9,80.52,80.7,20835.0,72.4927,72.7716,72.4298,72.5917,20835.0
2018-12-06 10:30:00,80.75,80.78,80.19,80.25,25988.0,72.6367,72.6636,72.1329,72.1869,25988.0
2018-12-06 10:35:00,80.23,80.46,80.15,80.43,21005.0,72.1689,72.3758,72.0969,72.3488,21005.0
2018-12-06 10:40:00,80.43,80.57,80.21,80.24,22073.0,72.3488,72.4747,72.1509,72.1779,22073.0
2018-12-06 10:45:00,80.33,80.36,79.95,80.01,27880.0,72.2589,72.2858,71.917,71.971,27880.0
2018-12-06 10:50:00,80.01,80.22,79.97,80.16,25896.0,71.971,72.1599,71.935,72.1059,25896.0
2018-12-06 10:55:00,80.15,80.15,79.72,79.72,28144.0,72.0969,72.0969,71.7101,71.7101,28144.0
2018-12-06 11:00:00,79.81,80.0,79.6,79.63,85057.0,71.7911,71.962,71.6022,71.6292,85057.0
2018-12-06 11:05:00,79.6,79.91,79.57,79.83,24078.0,71.6022,71.8811,71.5752,71.8091,24078.0
2018-12-06 11:10:00,79.82,79.89,79.65,79.67,25361.0,71.8001,71.8631,71.6472,71.6652,25361.0
2018-12-06 11:15:00,79.65,79.99,79.56,79.64,61456.0,71.6472,71.953,71.5662,71.6382,61456.0
2018-12-06 11:20:00,79.66,79.68,79.5,79.5,21217.0,71.6562,71.6742,71.5122,71.5122,21217.0
2018-12-06 11:25:00,79.52,79.6,79.33,79.42,32960.0,71.5302,71.6022,71.3593,71.4403,32960.0
2018-12-06 11:30:00,79.42,79.69,79.35,79.52,33358.0,71.4403,71.6832,71.3773,71.5302,33358.0
2018-12-06 11:35:00,79.52,79.73,79.52,79.65,18001.0,71.5302,71.7191,71.5302,71.6472,18001.0
2018-12-06 11:40:00,79.65,79.86,79.61,79.8,18255.0,71.6472,71.8361,71.6112,71.7821,18255.0
2018-12-06 11:45:00,79.82,80.0,79.78,79.82,18792.0,71.8001,71.962,71.7641,71.8001,18792.0
2018-12-06 11:50:00,79.83,79.97,79.76,79.91,35466.0,71.8091,71.935,71.7461,71.8811,35466.0
2018-12-06 11:55:00,79.92,80.2,79.91,80.2,33948.0,71.89,72.1419,71.8811,72.1419,33948.0
2018-12-06 12:00:00,80.19,80.2,80.03,80.15,15698.0,72.1329,72.1419,71.989,72.0969,15698.0
2018-12-06 12:05:00,80.11,80.21,80.07,80.11,16165.0,72.061,72.1509,72.025,72.061,16165.0
2018-12-06 12:10:00,80.08,80.21,80.01,80.19,17596.0,72.034,72.1509,71.971,72.1329,17596.0
2018-12-06 12:15:00,80.22,80.51,80.21,80.42,50761.0,72.1599,72.4208,72.1509,72.3398,50761.0
2018-12-06 12:20:00,80.37,80.71,80.24,80.71,28395.0,72.2948,72.6007,72.1779,72.6007,28395.0
2018-12-06 12:25:00,80.75,81.17,80.75,81.1,34681.0,72.6367,73.0145,72.6367,72.9515,34681.0
2018-12-06 12:30:00,81.13,81.35,81.04,81.2,38548.0,72.9785,73.1764,72.8975,73.0414,38548.0
2018-12-06 12:35:00,81.2,81.2,80.74,80.78,38550.0,73.0414,73.0414,72.6277,72.6636,38550.0
2018-12-06 12:40:00,80.79,81.07,80.79,81.0,12640.0,72.6726,72.9245,72.6726,72.8615,12640.0
2018-12-06 12:45:00,81.0,81.17,80.83,80.83,20412.0,72.8615,73.0145,72.7086,72.7086,20412.0
2018-12-06 12:50:00,80.81,81.13,80.79,80.97,17982.0,72.6906,72.9785,72.6726,72.8345,17982.0
2018-12-06 12:55:00,80.99,81.09,80.88,80.9,32140.0,72.8525,72.9425,72.7536,72.7716,32140.0
2018-12-06 13:00:00,80.95,80.95,80.62,80.62,13015.0,72.8166,72.8166,72.5197,72.5197,13015.0
2018-12-06 13:05:00,80.64,80.66,80.49,80.53,43205.0,72.5377,72.5557,72.4028,72.4388,43205.0
2018-12-06 13:10:00,80.55,80.75,80.54,80.66,34632.0,72.4567,72.6367,72.4478,72.5557,34632.0
2018-12-06 13:15:00,80.66,80.83,80.6,80.61,11700.0,72.5557,72.7086,72.5017,72.5107,11700.0
2018-12-06 13:20:00,80.62,80.8,80.52,80.76,16944.0,72.5197,72.6816,72.4298,72.6456,16944.0
2018-12-06 13:25:00,80.79,80.88,80.73,80.8,17086.0,72.6726,72.7536,72.6187,72.6816,17086.0
2018-12-06 13:30:00,80.78,80.82,80.66,80.72,15507.0,72.6636,72.6996,72.5557,72.6097,15507.0
2018-12-06 13:35:00,80.76,80.99,80.73,80.96,48734.0,72.6456,72.8525,72.6187,72.8256,48734.0
2018-12-06 13:40:00,80.96,81.36,80.96,81.28,19783.0,72.8256,73.1854,72.8256,73.1134,19783.0
2018-12-06 13:45:00,81.26,81.54,81.26,81.5,28732.0,73.0954,73.3473,73.0954,73.3113,28732.0
2018-12-06 13:50:00,81.5,81.74,81.34,81.56,30010.0,73.3113,73.5272,73.1674,73.3653,30010.0
2018-12-06 13:55:00,81.51,81.56,81.3,81.52,38119.0,73.3203,73.3653,73.1314,73.3293,38119.0
2018-12-06 14:00:00,81.52,81.57,81.22,81.22,45775.0,73.3293,73.3743,73.0594,73.0594,45775.0
2018-12-06 14:05:00,81.18,81.28,81.04,81.17,19921.0,73.0234,73.1134,72.8975,73.0145,19921.0
2018-12-06 14:10:00,81.15,81.19,80.89,80.98,33141.0,72.9965,73.0324,72.7626,72.8435,33141.0
2018-12-06 14:15:00,81.01,81.14,80.97,81.05,24747.0,72.8705,72.9875,72.8345,72.9065,24747.0
2018-12-06 14:20:00,80.98,81.07,80.92,80.97,15045.0,72.8435,72.9245,72.7896,72.8345,15045.0
2018-12-06 14:25:00,80.97,81.32,80.97,81.32,20618.0,72.8345,73.1494,72.8345,73.1494,20618.0
2018-12-06 14:30:00,81.3,81.41,81.14,81.25,12433.0,73.1314,73.2303,72.9875,73.0864,12433.0
2018-12-06 14:35:00,81.25,81.35,81.05,81.19,22331.0,73.0864,73.1764,72.9065,73.0324,22331.0
2018-12-06 14:40:00,81.25,81.46,81.18,81.2,39607.0,73.0864,73.2753,73.0234,73.0414,39607.0
2018-12-06 14:45:00,81.2,81.34,80.85,80.96,21345.0,73.0414,73.1674,72.7266,72.8256,21345.0
2018-12-06 14:50:00,80.95,81.52,80.94,81.44,30935.0,72.8166,73.3293,72.8076,73.2573,30935.0
2018-12-06 14:55:00,81.41,81.56,81.26,81.35,20002.0,73.2303,73.3653,73.0954,73.1764,20002.0
2018-12-06 15:00:00,81.36,81.58,81.28,81.28,26780.0,73.1854,73.3833,73.1134,73.1134,26780.0
2018-12-06 15:05:00,81.26,81.28,81.06,81.22,23593.0,73.0954,73.1134,72.9155,73.0594,23593.0
2018-12-06 15:10:00,81.22,81.36,81.06,81.11,31373.0,73.0594,73.1854,72.9155,72.9605,31373.0
2018-12-06 15:15:00,81.06,81.24,80.99,81.14,44325.0,72.9155,73.0774,72.8525,72.9875,44325.0
2018-12-06 15:20:00,81.15,81.15,80.82,80.88,38555.0,72.9965,72.9965,72.6996,72.7536,38555.0
2018-12-06 15:25:00,80.86,81.2,80.83,81.18,28537.0,72.7356,73.0414,72.7086,73.0234,28537.0
2018-12-06 15:30:00,81.16,81.51,81.15,81.46,53581.0,73.0055,73.3203,72.9965,73.2753,53581.0
2018-12-06 15:35:00,81.46,81.49,81.33,81.38,53524.0,73.2753,73.3023,73.1584,73.2034,53524.0
2018-12-06 15:40:00,81.36,81.38,81.09,81.34,74542.0,73.1854,73.2034,72.9425,73.1674,74542.0
2018-12-06 15:45:00,81.31,81.51,81.27,81.48,92463.0,73.1404,73.3203,73.1044,73.2933,92463.0
2018-12-06 15:50:00,81.48,81.82,81.45,81.8,96392.0,73.2933,73.5991,73.2663,73.5812,96392.0
2018-12-06 15:55:00,81.8,82.08,81.8,82.04,229751.0,73.5812,73.833,73.5812,73.797,229751.0
2018-12-07 09:30:00,81.12,82.0,80.9,80.97,58154.0,72.9695,73.7611,72.7716,72.8345,58154.0
2018-12-07 09:35:00,80.99,81.26,80.89,80.89,27325.0,72.8525,73.0954,72.7626,72.7626,27325.0
2018-12-07 09:40:00,80.97,81.5,80.97,81.07,21557.0,72.8345,73.3113,72.8345,72.9245,21557.0
2018-12-07 09:45:00,81.06,81.07,80.68,80.68,38336.0,72.9155,72.9245,72.5737,72.5737,38336.0
2018-12-07 09:50:00,80.67,80.81,80.41,80.81,30500.0,72.5647,72.6906,72.3308,72.6906,30500.0
2018-12-07 09:55:00,80.84,81.07,80.82,81.06,42763.0,72.7176,72.9245,72.6996,72.9155,42763.0
2018-12-07 10:00:00,81.05,81.35,80.98,81.23,12943.0,72.9065,73.1764,72.8435,73.0684,12943.0
2018-12-07 10:05:00,81.28,81.31,80.96,81.0,21585.0,73.1134,73.1404,72.8256,72.8615,21585.0
2018-12-07 10:10:00,81.02,81.1,80.5,80.52,40325.0,72.8795,72.9515,72.4118,72.4298,40325.0
2018-12-07 10:15:00,80.48,80.48,79.84,79.87,59689.0,72.3938,72.3938,71.8181,71.8451,59689.0
2018-12-07 10:20:00,79.82,80.13,79.67,79.85,63723.0,71.8001,72.0789,71.6652,71.8271,63723.0
2018-12-07 10:25:00,79.84,79.84,79.45,79.68,96265.0,71.8181,71.8181,71.4673,71.6742,96265.0
2018-12-07 10:30:00,79.7,80.01,79.55,79.91,46260.0,71.6922,71.971,71.5572,71.8811,46260.0
2018-12-07 10:35:00,79.87,80.02,79.59,79.78,44971.0,71.8451,71.98,71.5932,71.7641,44971.0
2018-12-07 10:40:00,79.75,80.11,79.65,80.1,33682.0,71.7371,72.061,71.6472,72.052,33682.0
2018-12-07 10:45:00,80.03,80.39,79.99,80.33,15345.0,71.989,72.3128,71.953,72.2589,15345.0
2018-12-07 10:50:00,80.29,80.44,80.18,80.3,20461.0,72.2229,72.3578,72.1239,72.2319,20461.0
2018-12-07 10:55:00,80.27,80.43,80.26,80.37,20624.0,72.2049,72.3488,72.1959,72.2948,20624.0
2018-12-07 11:00:00,80.35,80.37,79.79,79.88,23478.0,72.2768,72.2948,71.7731,71.8541,23478.0
2018-12-07 11:05:00,79.86,79.97,79.72,79.93,27238.0,71.8361,71.935,71.7101,71.899,27238.0
2018-12-07 11:10:00,79.92,79.97,79.57,79.57,16120.0,71.89,71.935,71.5752,71.5752,16120.0
2018-12-07 11:15:00,79.57,79.7,79.55,79.63,18600.0,71.5752,71.6922,71.5572,71.6292,18600.0
2018-12-07 11:20:00,79.57,79.63,79.35,79.44,26481.0,71.5752,71.6292,71.3773,71.4583,26481.0
2018-12-07 11:25:00,79.44,79.68,79.29,79.59,30717.0,71.4583,71.6742,71.3233,71.5932,30717.0
2018-12-07 11:30:00,79.59,79.69,79.4,79.6,14455.0,71.5932,71.6832,71.4223,71.6022,14455.0
2018-12-07 11:35:00,79.6,79.75,79.58,79.65,22629.0,71.6022,71.7371,71.5842,71.6472,22629.0
2018-12-07 11:40:00,79.66,79.81,79.53,79.79,13323.0,71.6562,71.7911,71.5392,71.7731,13323.0
2018-12-07 11:45:00,79.78,79.86,79.7,79.75,12081.0,71.7641,71.8361,71.6922,71.7371,12081.0
2018-12-07 11:50:00,79.72,79.76,79.32,79.33,15107.0,71.7101,71.7461,71.3503,71.3593,15107.0
2018-12-07 11:55:00,79.34,79.35,79.13,79.14,25359.0,71.3683,71.3773,71.1794,71.1884,25359.0
2018-12-07 12:00:00,79.12,79.41,79.08,79.32,17581.0,71.1704,71.4313,71.1344,71.3503,17581.0
2018-12-07 12:05:00,79.37,79.38,79.1,79.16,18648.0,71.3953,71.4043,71.1524,71.2064,18648.0
2018-12-07 12:10:00,79.11,79.38,79.1,79.11,26548.0,71.1614,71.4043,71.1524,71.1614,26548.0
2018-12-07 12:15:00,79.08,79.14,78.76,78.8,40294.0,71.1344,71.1884,70.8466,70.8826,40294.0
2018-12-07 12:20:00,78.79,78.93,78.77,78.84,26892.0,70.8736,70.9995,70.8556,70.9186,26892.0
2018-12-07 12:25:00,78.84,78.98,78.77,78.87,13050.0,70.9186,71.0445,70.8556,70.9455,13050.0
2018-12-07 12:30:00,78.89,78.97,78.8,78.82,43646.0,70.9635,71.0355,70.8826,70.9006,43646.0
2018-12-07 12:35:00,78.82,78.88,78.59,78.6,24841.0,70.9006,70.9545,70.6937,70.7027,24841.0
2018-12-07 12:40:00,78.61,78.66,78.37,78.41,25947.0,70.7117,70.7566,70.4958,70.5318,25947.0
2018-12-07 12:45:00,78.42,78.55,78.36,78.43,28945.0,70.5408,70.6577,70.4868,70.5498,28945.0
2018-12-07 12:50:00,78.44,79.08,78.44,78.93,26021.0,70.5587,71.1344,70.5587,70.9995,26021.0
2018-12-07 12:55:00,78.92,78.97,78.81,78.88,29011.0,70.9905,71.0355,70.8916,70.9545,29011.0
2018-12-07 13:00:00,78.85,78.89,78.59,78.87,42357.0,70.9276,70.9635,70.6937,70.9455,42357.0
2018-12-07 13:05:00,78.89,78.98,78.73,78.75,84100.0,70.9635,71.0445,70.8196,70.8376,84100.0
2018-12-07 13:10:00,78.75,78.86,78.58,78.8,14730.0,70.8376,70.9365,70.6847,70.8826,14730.0
2018-12-07 13:15:00,78.83,78.91,78.7,78.7,14214.0,70.9096,70.9815,70.7926,70.7926,14214.0
2018-12-07 13:20:00,78.7,78.95,78.68,78.95,15512.0,70.7926,71.0175,70.7746,71.0175,15512.0
2018-12-07 13:25:00,78.91,78.91,78.78,78.81,7346.0,70.9815,70.9815,70.8646,70.8916,7346.0
2018-12-07 13:30:00,78.73,78.73,78.54,78.54,7050.0,70.8196,70.8196,70.6487,70.6487,7050.0
2018-12-07 13:35:00,78.54,78.65,78.5,78.51,6421.0,70.6487,70.7476,70.6127,70.6217,6421.0
2018-12-07 13:40:00,78.49,78.6,78.39,78.5,12821.0,70.6037,70.7027,70.5138,70.6127,12821.0
2018-12-07 13:45:00,78.47,78.53,78.26,78.28,22682.0,70.5857,70.6397,70.3968,70.4148,22682.0
2018-12-07 13:50:00,78.3,78.3,78.14,78.17,31645.0,70.4328,70.4328,70.2889,70.3159,31645.0
2018-12-07 13:55:00,78.11,78.13,77.82,77.86,47011.0,70.2619,70.2799,70.001,70.037,47011.0
2018-12-07 14:00:00,77.86,77.87,77.72,77.75,26322.0,70.037,70.046,69.9111,69.9381,26322.0
2018-12-07 14:05:00,77.77,77.78,77.6,77.66,21477.0,69.9561,69.9651,69.8031,69.8571,21477.0
2018-12-07 14:10:00,77.63,77.63,77.44,77.52,30490.0,69.8301,69.8301,69.6592,69.7312,30490.0
2018-12-07 14:15:00,77.52,77.63,77.38,77.63,71362.0,69.7312,69.8301,69.6053,69.8301,71362.0
2018-12-07 14:20:00,77.63,77.88,77.63,77.67,28001.0,69.8301,70.055,69.8301,69.8661,28001.0
2018-12-07 14:25:00,77.65,77.69,77.51,77.6,23776.0,69.8481,69.8841,69.7222,69.8031,23776.0
2018-12-07 14:30:00,77.62,77.67,77.41,77.42,30317.0,69.8211,69.8661,69.6322,69.6412,30317.0
2018-12-07 14:35:00,77.42,77.66,77.36,77.44,48623.0,69.6412,69.8571,69.5873,69.6592,48623.0
2018-12-07 14:40:00,77.44,77.61,77.43,77.48,28213.0,69.6592,69.8121,69.6502,69.6952,28213.0
2018-12-07 14:45:00,77.46,77.73,77.34,77.66,25107.0,69.6772,69.9201,69.5693,69.8571,25107.0
2018-12-07 14:50:00,77.68,77.8,77.24,77.32,31229.0,69.8751,69.9831,69.4793,69.5513,31229.0
2018-12-07 14:55:00,77.31,77.35,76.69,76.78,62322.0,69.5423,69.5783,68.9846,69.0655,62322.0
2018-12-07 15:00:00,76.85,77.05,76.79,76.89,42164.0,69.1285,69.3084,69.0745,69.1645,42164.0
2018-12-07 15:05:00,76.94,77.34,76.87,77.3,38328.0,69.2095,69.5693,69.1465,69.5333,38328.0
2018-12-07 15:10:00,77.3,77.34,77.02,77.07,30238.0,69.5333,69.5693,69.2814,69.3264,30238.0
2018-12-07 15:15:00,77.03,77.18,76.91,77.0,34160.0,69.2904,69.4253,69.1825,69.2634,34160.0
2018-12-07 15:20:00,76.99,77.1,76.92,77.02,42427.0,69.2544,69.3534,69.1915,69.2814,42427.0
2018-12-07 15:25:00,77.01,77.18,76.91,77.1,44434.0,69.2724,69.4253,69.1825,69.3534,44434.0
2018-12-07 15:30:00,77.07,77.38,76.97,77.34,72337.0,69.3264,69.6053,69.2364,69.5693,72337.0
2018-12-07 15:35:00,77.33,77.46,76.9,76.92,154008.0,69.5603,69.6772,69.1735,69.1915,154008.0
2018-12-07 15:40:00,76.9,77.02,76.79,76.79,100656.0,69.1735,69.2814,69.0745,69.0745,100656.0
2018-12-07 15:45:00,76.82,77.04,76.73,76.74,106562.0,69.1015,69.2994,69.0206,69.0296,106562.0
2018-12-07 15:50:00,76.74,76.95,76.73,76.78,108589.0,69.0296,69.2185,69.0206,69.0655,108589.0
2018-12-07 15:55:00,76.78,76.84,76.4,76.5,335874.0,69.0655,69.1195,68.7237,68.8137,335874.0
2018-12-10 09:30:00,76.41,77.41,76.04,77.38,121637.0,68.7327,69.6322,68.3999,69.6053,121637.0
2018-12-10 09:35:00,77.34,77.51,77.18,77.38,78109.0,69.5693,69.7222,69.4253,69.6053,78109.0
2018-12-10 09:40:00,77.31,77.6,77.21,77.4,93748.0,69.5423,69.8031,69.4523,69.6232,93748.0
2018-12-10 09:45:00,77.38,77.54,76.81,76.85,82670.0,69.6053,69.7492,69.0925,69.1285,82670.0
2018-12-10 09:50:00,76.85,76.85,75.61,75.88,91888.0,69.1285,69.1285,68.0131,68.256,91888.0
2018-12-10 09:55:00,75.89,75.96,75.7,75.77,100037.0,68.265,68.3279,68.0941,68.157,100037.0
2018-12-10 10:00:00,75.73,75.95,75.68,75.94,48336.0,68.121,68.3189,68.0761,68.3099,48336.0
2018-12-10 10:05:00,75.94,76.03,75.75,75.89,51283.0,68.3099,68.3909,68.139,68.265,51283.0
2018-12-10 10:10:00,75.92,76.11,75.61,76.11,44948.0,68.2919,68.4629,68.0131,68.4629,44948.0
2018-12-10 10:15:00,76.09,76.1,75.77,75.89,55060.0,68.4449,68.4539,68.157,68.265,55060.0
2018-12-10 10:20:00,75.86,75.96,75.45,75.57,37735.0,68.238,68.3279,67.8692,67.9771,37735.0
2018-12-10 10:25:00,75.54,75.58,75.22,75.34,32653.0,67.9501,67.9861,67.6623,67.7702,32653.0
2018-12-10 10:30:00,75.3,75.38,75.0,75.05,57148.0,67.7342,67.8062,67.4644,67.5094,57148.0
2018-12-10 10:35:00,75.09,75.34,75.08,75.19,34401.0,67.5453,67.7702,67.5363,67.6353,34401.0
2018-12-10 10:40:00,75.16,75.18,74.68,74.68,61342.0,67.6083,67.6263,67.1765,67.1765,61342.0
2018-12-10 10:45:00,74.68,74.94,74.64,74.94,82693.0,67.1765,67.4104,67.1406,67.4104,82693.0
2018-12-10 10:50:00,74.96,75.1,74.62,74.62,40851.0,67.4284,67.5543,67.1226,67.1226,40851.0
2018-12-10 10:55:00,74.61,74.87,74.52,74.58,46532.0,67.1136,67.3474,67.0326,67.0866,46532.0
2018-12-10 11:00:00,74.62,74.65,74.16,74.34,67159.0,67.1226,67.1495,66.7088,66.8707,67159.0
2018-12-10 11:05:00,74.34,74.55,74.2,74.25,65265.0,66.8707,67.0596,66.7448,66.7897,65265.0
2018-12-10 11:10:00,74.24,74.64,74.24,74.46,47352.0,66.7807,67.1406,66.7807,66.9786,47352.0
2018-12-10 11:15:00,74.46,74.58,74.37,74.43,43076.0,66.9786,67.0866,66.8977,66.9517,43076.0
2018-12-10 11:20:00,74.39,74.54,74.29,74.43,51527.0,66.9157,67.0506,66.8257,66.9517,51527.0
2018-12-10 11:25:00,74.46,74.72,74.44,74.59,73683.0,66.9786,67.2125,66.9606,67.0956,73683.0
2018-12-10 11:30:00,74.61,74.82,74.54,74.59,111631.0,67.1136,67.3025,67.0506,67.0956,111631.0
2018-12-10 11:35:00,74.63,74.97,74.58,74.81,73657.0,67.1316,67.4374,67.0866,67.2935,73657.0
2018-12-10 11:40:00,74.84,74.99,74.76,74.96,34197.0,67.3205,67.4554,67.2485,67.4284,34197.0
2018-12-10 11:45:00,74.97,75.13,74.86,74.95,65359.0,67.4374,67.5813,67.3384,67.4194,65359.0
2018-12-10 11:50:00,74.96,75.01,74.81,74.93,80643.0,67.4284,67.4734,67.2935,67.4014,80643.0
2018-12-10 11:55:00,74.93,75.03,74.79,74.9,47885.0,67.4014,67.4914,67.2755,67.3744,47885.0
2018-12-10 12:00:00,74.92,75.01,74.87,74.92,65006.0,67.3924,67.4734,67.3474,67.3924,65006.0
2018-12-10 12:05:00,74.92,75.0,74.83,74.9,89752.0,67.3924,67.4644,67.3115,67.3744,89752.0
2018-12-10 12:10:00,74.89,75.06,74.84,75.05,85760.0,67.3654,67.5184,67.3205,67.5094,85760.0
2018-12-10 12:15:00,75.05,75.05,74.86,74.98,37092.0,67.5094,67.5094,67.3384,67.4464,37092.0
2018-12-10 12:20:00,74.98,75.02,74.78,74.79,31986.0,67.4464,67.4824,67.2665,67.2755,31986.0
2018-12-10 12:25:00,74.81,74.96,74.8,74.93,25386.0,67.2935,67.4284,67.2845,67.4014,25386.0
2018-12-10 12:30:00,74.91,75.03,74.88,74.98,29934.0,67.3834,67.4914,67.3564,67.4464,29934.0
2018-12-10 12:35:00,74.97,75.28,74.97,75.26,35450.0,67.4374,67.7162,67.4374,67.6983,35450.0
2018-12-10 12:40:00,75.27,75.36,75.04,75.08,64850.0,67.7073,67.7882,67.5004,67.5363,64850.0
2018-12-10 12:45:00,75.09,75.49,75.04,75.44,26509.0,67.5453,67.9051,67.5004,67.8602,26509.0
2018-12-10 12:50:00,75.41,75.46,75.28,75.36,27255.0,67.8332,67.8782,67.7162,67.7882,27255.0
2018-12-10 12:55:00,75.38,75.38,75.21,75.21,13972.0,67.8062,67.8062,67.6533,67.6533,13972.0
2018-12-10 13:00:00,75.24,75.39,75.2,75.24,20253.0,67.6803,67.8152,67.6443,67.6803,20253.0
2018-12-10 13:05:00,75.26,75.39,75.19,75.21,27444.0,67.6983,67.8152,67.6353,67.6533,27444.0
2018-12-10 13:10:00,75.2,75.67,75.16,75.56,38594.0,67.6443,68.0671,67.6083,67.9681,38594.0
2018-12-10 13:15:00,75.56,75.6,75.48,75.57,23562.0,67.9681,68.0041,67.8962,67.9771,23562.0
2018-12-10 13:20:00,75.56,75.6,75.08,75.13,23401.0,67.9681,68.0041,67.5363,67.5813,23401.0
2018-12-10 13:25:00,75.07,75.12,74.91,74.95,20654.0,67.5273,67.5723,67.3834,67.4194,20654.0
2018-12-10 13:30:00,74.95,75.43,74.95,75.43,15816.0,67.4194,67.8512,67.4194,67.8512,15816.0
2018-12-10 13:35:00,75.44,75.59,75.43,75.5,29312.0,67.8602,67.9951,67.8512,67.9141,29312.0
2018-12-10 13:40:00,75.52,75.57,75.25,75.26,24988.0,67.9321,67.9771,67.6893,67.6983,24988.0
2018-12-10 13:45:00,75.23,75.4,75.21,75.38,22091.0,67.6713,67.8242,67.6533,67.8062,22091.0
2018-12-10 13:50:00,75.38,75.71,75.38,75.65,19761.0,67.8062,68.103,67.8062,68.0491,19761.0
2018-12-10 13:55:00,75.66,75.77,75.6,75.76,24969.0,68.0581,68.157,68.0041,68.148,24969.0
2018-12-10 14:00:00,75.78,75.82,75.65,75.72,55981.0,68.166,68.202,68.0491,68.112,55981.0
2018-12-10 14:05:00,75.69,76.1,75.68,76.04,35217.0,68.0851,68.4539,68.0761,68.3999,35217.0
2018-12-10 14:10:00,76.05,76.09,75.89,75.99,68026.0,68.4089,68.4449,68.265,68.3549,68026.0
2018-12-10 14:15:00,76.02,76.04,75.73,75.73,80365.0,68.3819,68.3999,68.121,68.121,80365.0
2018-12-10 14:20:00,75.72,75.82,75.54,75.73,21477.0,68.112,68.202,67.9501,68.121,21477.0
2018-12-10 14:25:00,75.74,75.91,75.67,75.91,21936.0,68.13,68.283,68.0671,68.283,21936.0
2018-12-10 14:30:00,75.88,76.28,75.88,76.28,25364.0,68.256,68.6158,68.256,68.6158,25364.0
2018-12-10 14:35:00,76.26,76.47,76.22,76.35,49440.0,68.5978,68.7867,68.5618,68.6787,49440.0
2018-12-10 14:40:00,76.35,76.49,76.25,76.49,30838.0,68.6787,68.8047,68.5888,68.8047,30838.0
2018-12-10 14:45:00,76.47,76.54,76.42,76.48,40572.0,68.7867,68.8497,68.7417,68.7957,40572.0
2018-12-10 14:50:00,76.48,76.55,76.44,76.52,23483.0,68.7957,68.8586,68.7597,68.8317,23483.0
2018-12-10 14:55:00,76.49,76.65,75.92,75.95,85414.0,68.8047,68.9486,68.2919,68.3189,85414.0
2018-12-10 15:00:00,75.95,76.0,75.78,75.82,27251.0,68.3189,68.3639,68.166,68.202,27251.0
2018-12-10 15:05:00,75.8,75.93,75.75,75.87,32610.0,68.184,68.3009,68.139,68.247,32610.0
2018-12-10 15:10:00,75.9,75.93,75.81,75.86,33364.0,68.274,68.3009,68.193,68.238,33364.0
2018-12-10 15:15:00,75.85,75.85,75.68,75.8,24647.0,68.229,68.229,68.0761,68.184,24647.0
2018-12-10 15:20:00,75.81,75.89,75.79,75.85,36366.0,68.193,68.265,68.175,68.229,36366.0
2018-12-10 15:25:00,75.85,75.94,75.83,75.91,48403.0,68.229,68.3099,68.211,68.283,48403.0
2018-12-10 15:30:00,75.93,76.25,75.92,76.2,59882.0,68.3009,68.5888,68.2919,68.5438,59882.0
2018-12-10 15:35:00,76.2,76.46,76.17,76.31,67848.0,68.5438,68.7777,68.5168,68.6428,67848.0
2018-12-10 15:40:00,76.31,76.31,75.97,75.97,52660.0,68.6428,68.6428,68.3369,68.3369,52660.0
2018-12-10 15:45:00,75.97,76.0,75.77,75.8,86900.0,68.3369,68.3639,68.157,68.184,86900.0
2018-12-10 15:50:00,75.79,75.89,75.75,75.88,98478.0,68.175,68.265,68.139,68.256,98478.0
2018-12-10 15:55:00,75.87,76.18,75.72,76.01,347930.0,68.247,68.5258,68.112,68.3729,347930.0
2018-12-11 09:30:00,78.39,80.66,78.39,80.0,249691.0,70.5138,72.5557,70.5138,71.962,249691.0
2018-12-11 09:35:00,80.01,80.02,79.5,79.77,70508.0,71.971,71.98,71.5122,71.7551,70508.0
2018-12-11 09:40:00,79.8,80.02,79.74,79.78,62477.0,71.7821,71.98,71.7281,71.7641,62477.0
2018-12-11 09:45:00,79.8,79.93,79.69,79.72,71352.0,71.7821,71.899,71.6832,71.7101,71352.0
2018-12-11 09:50:00,79.72,79.83,79.36,79.7,39305.0,71.7101,71.8091,71.3863,71.6922,39305.0
2018-12-11 09:55:00,79.74,79.76,79.56,79.69,45935.0,71.7281,71.7461,71.5662,71.6832,45935.0
2018-12-11 10:00:00,79.7,80.25,79.66,80.1,52739.0,71.6922,72.1869,71.6562,72.052,52739.0
2018-12-11 10:05:00,80.12,80.13,79.88,79.88,39224.0,72.07,72.0789,71.8541,71.8541,39224.0
2018-12-11 10:10:00,79.88,79.9,79.32,79.34,42470.0,71.8541,71.8721,71.3503,71.3683,42470.0
2018-12-11 10:15:00,79.36,79.71,79.2,79.46,70293.0,71.3863,71.7011,71.2424,71.4763,70293.0
2018-12-11 10:20:00,79.5,80.05,79.39,79.94,54183.0,71.5122,72.007,71.4133,71.908,54183.0
2018-12-11 10:25:00,79.96,80.05,79.72,79.82,26528.0,71.926,72.007,71.7101,71.8001,26528.0
2018-12-11 10:30:00,79.84,79.91,79.74,79.83,20713.0,71.8181,71.8811,71.7281,71.8091,20713.0
2018-12-11 10:35:00,79.86,79.86,79.45,79.65,22058.0,71.8361,71.8361,71.4673,71.6472,22058.0
2018-12-11 10:40:00,79.7,79.84,79.56,79.6,20882.0,71.6922,71.8181,71.5662,71.6022,20882.0
2018-12-11 10:45:00,79.63,79.64,79.23,79.33,60519.0,71.6292,71.6382,71.2694,71.3593,60519.0
2018-12-11 10:50:00,79.33,79.34,78.92,78.98,75016.0,71.3593,71.3683,70.9905,71.0445,75016.0
2018-12-11 10:55:00,78.98,79.11,78.82,79.1,48889.0,71.0445,71.1614,70.9006,71.1524,48889.0
2018-12-11 11:00:00,79.1,79.11,78.89,79.1,38536.0,71.1524,71.1614,70.9635,71.1524,38536.0
2018-12-11 11:05:00,79.1,79.17,78.95,79.09,62692.0,71.1524,71.2154,71.0175,71.1434,62692.0
2018-12-11 11:10:00,79.09,79.24,79.05,79.05,49991.0,71.1434,71.2784,71.1075,71.1075,49991.0
2018-12-11 11:15:00,79.07,79.1,78.86,78.93,41195.0,71.1254,71.1524,70.9365,70.9995,41195.0
2018-12-11 11:20:00,78.97,79.3,78.95,79.23,26201.0,71.0355,71.3323,71.0175,71.2694,26201.0
2018-12-11 11:25:00,79.25,79.32,79.06,79.22,23987.0,71.2874,71.3503,71.1165,71.2604,23987.0
2018-12-11 11:30:00,79.24,79.38,79.09,79.19,41603.0,71.2784,71.4043,71.1434,71.2334,41603.0
2018-12-11 11:35:00,79.15,79.15,78.99,79.07,29968.0,71.1974,71.1974,71.0535,71.1254,29968.0
2018-12-11 11:40:00,79.05,79.08,78.9,78.99,28947.0,71.1075,71.1344,70.9725,71.0535,28947.0
2018-12-11 11:45:00,78.92,78.98,78.81,78.89,28835.0,70.9905,71.0445,70.8916,70.9635,28835.0
2018-12-11 11:50:00,78.87,78.95,78.78,78.92,15301.0,70.9455,71.0175,70.8646,70.9905,15301.0
2018-12-11 11:55:00,78.91,79.03,78.83,78.89,29946.0,70.9815,71.0895,70.9096,70.9635,29946.0
2018-12-11 12:00:00,78.86,78.89,78.68,78.71,37067.0,70.9365,70.9635,70.7746,70.8016,37067.0
2018-12-11 12:05:00,78.74,78.86,78.64,78.77,36474.0,70.8286,70.9365,70.7387,70.8556,36474.0
2018-12-11 12:10:00,78.74,78.75,78.61,78.69,24887.0,70.8286,70.8376,70.7117,70.7836,24887.0
2018-12-11 12:15:00,78.69,78.71,78.56,78.64,30265.0,70.7836,70.8016,70.6667,70.7387,30265.0
2018-12-11 12:20:00,78.65,79.17,78.63,79.17,21939.0,70.7476,71.2154,70.7297,71.2154,21939.0
2018-12-11 12:25:00,79.16,79.27,78.88,78.88,38348.0,71.2064,71.3054,70.9545,70.9545,38348.0
2018-12-11 12:30:00,78.88,79.06,78.75,78.79,20923.0,70.9545,71.1165,70.8376,70.8736,20923.0
2018-12-11 12:35:00,78.79,79.02,78.75,79.01,31784.0,70.8736,71.0805,70.8376,71.0715,31784.0
2018-12-11 12:40:00,79.02,79.17,79.0,79.17,46046.0,71.0805,71.2154,71.0625,71.2154,46046.0
2018-12-11 12:45:00,79.17,79.17,78.87,78.96,40228.0,71.2154,71.2154,70.9455,71.0265,40228.0
2018-12-11 12:50:00,78.97,79.05,78.93,78.93,22902.0,71.0355,71.1075,70.9995,70.9995,22902.0
2018-12-11 12:55:00,78.95,79.02,78.83,78.88,45906.0,71.0175,71.0805,70.9096,70.9545,45906.0
2018-12-11 13:00:00,78.86,79.01,78.82,78.95,48187.0,70.9365,71.0715,70.9006,71.0175,48187.0
2018-12-11 13:05:00,78.92,78.99,78.78,78.9,54508.0,70.9905,71.0535,70.8646,70.9725,54508.0
2018-12-11 13:10:00,78.91,78.91,78.68,78.74,31197.0,70.9815,70.9815,70.7746,70.8286,31197.0
2018-12-11 13:15:00,78.74,78.88,78.66,78.83,37332.0,70.8286,70.9545,70.7566,70.9096,37332.0
2018-12-11 13:20:00,78.83,79.0,78.81,78.87,68289.0,70.9096,71.0625,70.8916,70.9455,68289.0
2018-12-11 13:25:00,78.86,78.86,78.67,78.78,39332.0,70.9365,70.9365,70.7656,70.8646,39332.0
2018-12-11 13:30:00,78.79,78.81,78.6,78.65,27022.0,70.8736,70.8916,70.7027,70.7476,27022.0
2018-12-11 13:35:00,78.64,78.64,78.4,78.48,32525.0,70.7387,70.7387,70.5228,70.5947,32525.0
2018-12-11 13:40:00,78.48,78.48,78.04,78.04,37762.0,70.5947,70.5947,70.1989,70.1989,37762.0
2018-12-11 13:45:00,77.98,78.16,77.94,78.14,36972.0,70.145,70.3069,70.109,70.2889,36972.0
2018-12-11 13:50:00,78.16,78.19,77.95,78.12,40932.0,70.3069,70.3339,70.118,70.2709,40932.0
2018-12-11 13:55:00,78.14,78.3,78.14,78.24,21990.0,70.2889,70.4328,70.2889,70.3788,21990.0
2018-12-11 14:00:00,78.24,78.5,78.22,78.47,80789.0,70.3788,70.6127,70.3609,70.5857,80789.0
2018-12-11 14:05:00,78.41,78.46,78.11,78.11,59541.0,70.5318,70.5767,70.2619,70.2619,59541.0
2018-12-11 14:10:00,78.13,78.19,77.95,78.07,23280.0,70.2799,70.3339,70.118,70.2259,23280.0
2018-12-11 14:15:00,78.05,78.13,77.87,78.1,13633.0,70.2079,70.2799,70.046,70.2529,13633.0
2018-12-11 14:20:00,78.08,78.13,78.04,78.06,13274.0,70.2349,70.2799,70.1989,70.2169,13274.0
2018-12-11 14:25:00,78.09,78.45,78.06,78.43,19992.0,70.2439,70.5677,70.2169,70.5498,19992.0
2018-12-11 14:30:00,78.44,78.63,78.43,78.54,21698.0,70.5587,70.7297,70.5498,70.6487,21698.0
2018-12-11 14:35:00,78.57,78.63,78.45,78.5,15835.0,70.6757,70.7297,70.5677,70.6127,15835.0
2018-12-11 14:40:00,78.52,78.71,78.52,78.6,14468.0,70.6307,70.8016,70.6307,70.7027,14468.0
2018-12-11 14:45:00,78.59,78.82,78.56,78.61,20009.0,70.6937,70.9006,70.6667,70.7117,20009.0
2018-12-11 14:50:00,78.63,78.78,78.5,78.67,20611.0,70.7297,70.8646,70.6127,70.7656,20611.0
2018-12-11 14:55:00,78.67,78.71,78.53,78.64,19586.0,70.7656,70.8016,70.6397,70.7387,19586.0
2018-12-11 15:00:00,78.66,78.68,78.42,78.53,25607.0,70.7566,70.7746,70.5408,70.6397,25607.0
2018-12-11 15:05:00,78.51,78.74,78.43,78.64,26939.0,70.6217,70.8286,70.5498,70.7387,26939.0
2018-12-11 15:10:00,78.64,79.05,78.63,78.98,43114.0,70.7387,71.1075,70.7297,71.0445,43114.0
2018-12-11 15:15:00,78.97,78.97,78.76,78.77,51119.0,71.0355,71.0355,70.8466,70.8556,51119.0
2018-12-11 15:20:00,78.77,79.05,78.75,79.02,38463.0,70.8556,71.1075,70.8376,71.0805,38463.0
2018-12-11 15:25:00,79.03,79.18,79.01,79.04,31231.0,71.0895,71.2244,71.0715,71.0985,31231.0
2018-12-11 15:30:00,79.03,79.4,79.01,79.2,43821.0,71.0895,71.4223,71.0715,71.2424,43821.0
2018-12-11 15:35:00,79.19,79.22,78.91,78.98,60362.0,71.2334,71.2604,70.9815,71.0445,60362.0
2018-12-11 15:40:00,78.95,79.03,78.84,78.93,93495.0,71.0175,71.0895,70.9186,70.9995,93495.0
2018-12-11 15:45:00,78.93,79.16,78.86,79.05,120959.0,70.9995,71.2064,70.9365,71.1075,120959.0
2018-12-11 15:50:00,79.06,79.08,78.92,78.94,89174.0,71.1165,71.1344,70.9905,71.0085,89174.0
2018-12-11 15:55:00,78.96,79.13,78.79,78.88,235827.0,71.0265,71.1794,70.8736,70.9545,235827.0
2018-12-12 09:30:00,79.9,80.47,79.52,79.76,89461.0,71.8721,72.3848,71.5302,71.7461,89461.0
2018-12-12 09:35:00,79.79,80.08,79.66,80.0,33327.0,71.7731,72.034,71.6562,71.962,33327.0
2018-12-12 09:40:00,79.96,79.99,79.52,79.8,49855.0,71.926,71.953,71.5302,71.7821,49855.0
2018-12-12 09:45:00,79.82,79.94,79.41,79.76,93434.0,71.8001,71.908,71.4313,71.7461,93434.0
2018-12-12 09:50:00,79.76,80.06,79.75,79.92,65163.0,71.7461,72.016,71.7371,71.89,65163.0
2018-12-12 09:55:00,79.87,80.16,79.84,80.14,54970.0,71.8451,72.1059,71.8181,72.0879,54970.0
2018-12-12 10:00:00,80.11,80.21,79.96,80.06,96079.0,72.061,72.1509,71.926,72.016,96079.0
2018-12-12 10:05:00,80.05,80.15,79.79,79.97,67606.0,72.007,72.0969,71.7731,71.935,67606.0
2018-12-12 10:10:00,79.95,80.4,79.89,80.4,49008.0,71.917,72.3218,71.8631,72.3218,49008.0
2018-12-12 10:15:00,80.42,80.49,80.35,80.47,59273.0,72.3398,72.4028,72.2768,72.3848,59273.0
2018-12-12 10:20:00,80.47,80.87,80.36,80.84,82732.0,72.3848,72.7446,72.2858,72.7176,82732.0
2018-12-12 10:25:00,80.86,80.92,80.69,80.72,54797.0,72.7356,72.7896,72.5827,72.6097,54797.0
2018-12-12 10:30:00,80.71,80.91,80.71,80.78,56654.0,72.6007,72.7806,72.6007,72.6636,56654.0
2018-12-12 10:35:00,80.76,80.76,80.16,80.21,64563.0,72.6456,72.6456,72.1059,72.1509,64563.0
2018-12-12 10:40:00,80.21,80.54,80.12,80.54,41779.0,72.1509,72.4478,72.07,72.4478,41779.0
2018-12-12 10:45:00,80.54,80.81,80.49,80.81,49244.0,72.4478,72.6906,72.4028,72.6906,49244.0
2018-12-12 10:50:00,80.82,80.92,80.77,80.8,36413.0,72.6996,72.7896,72.6546,72.6816,36413.0
2018-12-12 10:55:00,80.81,80.98,80.8,80.93,50429.0,72.6906,72.8435,72.6816,72.7986,50429.0
2018-12-12 11:00:00,80.92,80.96,80.79,80.93,46206.0,72.7896,72.8256,72.6726,72.7986,46206.0
2018-12-12 11:05:00,80.94,81.12,80.89,81.12,121722.0,72.8076,72.9695,72.7626,72.9695,121722.0
2018-12-12 11:10:00,81.1,81.21,80.98,81.21,42862.0,72.9515,73.0504,72.8435,73.0504,42862.0
2018-12-12 11:15:00,81.23,81.36,81.1,81.21,61729.0,73.0684,73.1854,72.9515,73.0504,61729.0
2018-12-12 11:20:00,81.23,81.26,81.14,81.23,60720.0,73.0684,73.0954,72.9875,73.0684,60720.0
2018-12-12 11:25:00,81.24,81.26,81.03,81.06,47477.0,73.0774,73.0954,72.8885,72.9155,47477.0
2018-12-12 11:30:00,81.06,81.13,80.81,80.81,46631.0,72.9155,72.9785,72.6906,72.6906,46631.0
2018-12-12 11:35:00,80.8,80.8,80.64,80.7,38405.0,72.6816,72.6816,72.5377,72.5917,38405.0
2018-12-12 11:40:00,80.7,80.89,80.7,80.89,45900.0,72.5917,72.7626,72.5917,72.7626,45900.0
2018-12-12 11:45:00,80.88,80.99,80.79,80.92,50973.0,72.7536,72.8525,72.6726,72.7896,50973.0
2018-12-12 11:50:00,80.92,80.99,80.83,80.86,34989.0,72.7896,72.8525,72.7086,72.7356,34989.0
2018-12-12 11:55:00,80.85,80.85,80.61,80.71,39687.0,72.7266,72.7266,72.5107,72.6007,39687.0
2018-12-12 12:00:00,80.75,80.81,80.64,80.65,37892.0,72.6367,72.6906,72.5377,72.5467,37892.0
2018-12-12 12:05:00,80.63,80.64,80.34,80.34,41076.0,72.5287,72.5377,72.2678,72.2678,41076.0
2018-12-12 12:10:00,80.37,80.61,80.37,80.53,47541.0,72.2948,72.5107,72.2948,72.4388,47541.0
2018-12-12 12:15:00,80.53,80.73,80.52,80.73,93945.0,72.4388,72.6187,72.4298,72.6187,93945.0
2018-12-12 12:20:00,80.73,80.76,80.51,80.51,40891.0,72.6187,72.6456,72.4208,72.4208,40891.0
2018-12-12 12:25:00,80.51,80.59,80.43,80.48,78884.0,72.4208,72.4927,72.3488,72.3938,78884.0
2018-12-12 12:30:00,80.49,80.54,80.39,80.39,58223.0,72.4028,72.4478,72.3128,72.3128,58223.0
2018-12-12 12:35:00,80.4,80.43,80.27,80.33,65368.0,72.3218,72.3488,72.2049,72.2589,65368.0
2018-12-12 12:40:00,80.33,80.4,80.15,80.15,50479.0,72.2589,72.3218,72.0969,72.0969,50479.0
2018-12-12 12:45:00,80.16,80.31,80.06,80.31,47065.0,72.1059,72.2409,72.016,72.2409,47065.0
2018-12-12 12:50:00,80.31,80.42,80.28,80.38,38584.0,72.2409,72.3398,72.2139,72.3038,38584.0
2018-12-12 12:55:00,80.37,80.49,80.37,80.45,44878.0,72.2948,72.4028,72.2948,72.3668,44878.0
2018-12-12 13:00:00,80.46,80.46,80.23,80.44,55634.0,72.3758,72.3758,72.1689,72.3578,55634.0
2018-12-12 13:05:00,80.46,80.55,80.42,80.49,44967.0,72.3758,72.4567,72.3398,72.4028,44967.0
2018-12-12 13:10:00,80.48,80.52,80.41,80.43,45791.0,72.3938,72.4298,72.3308,72.3488,45791.0
2018-12-12 13:15:00,80.43,80.45,80.41,80.41,38277.0,72.3488,72.3668,72.3308,72.3308,38277.0
2018-12-12 13:20:00,80.43,80.48,80.32,80.32,47295.0,72.3488,72.3938,72.2499,72.2499,47295.0
2018-12-12 13:25:00,80.32,80.37,80.19,80.36,30143.0,72.2499,72.2948,72.1329,72.2858,30143.0
2018-12-12 13:30:00,80.36,80.37,80.26,80.31,45030.0,72.2858,72.2948,72.1959,72.2409,45030.0
2018-12-12 13:35:00,80.31,80.38,80.24,80.37,41039.0,72.2409,72.3038,72.1779,72.2948,41039.0
2018-12-12 13:40:00,80.38,80.46,80.33,80.38,40420.0,72.3038,72.3758,72.2589,72.3038,40420.0
2018-12-12 13:45:00,80.42,80.42,80.17,80.17,42952.0,72.3398,72.3398,72.1149,72.1149,42952.0
2018-12-12 13:50:00,80.18,80.18,79.96,80.0,54000.0,72.1239,72.1239,71.926,71.962,54000.0
2018-12-12 13:55:00,80.01,80.02,79.73,79.84,61502.0,71.971,71.98,71.7191,71.8181,61502.0
2018-12-12 14:00:00,79.86,79.88,79.58,79.61,63736.0,71.8361,71.8541,71.5842,71.6112,63736.0
2018-12-12 14:05:00,79.61,79.64,79.48,79.55,72380.0,71.6112,71.6382,71.4943,71.5572,72380.0
2018-12-12 14:10:00,79.55,79.65,79.42,79.65,68958.0,71.5572,71.6472,71.4403,71.6472,68958.0
2018-12-12 14:15:00,79.66,79.86,79.61,79.86,49931.0,71.6562,71.8361,71.6112,71.8361,49931.0
2018-12-12 14:20:00,79.86,79.9,79.74,79.84,77797.0,71.8361,71.8721,71.7281,71.8181,77797.0
2018-12-12 14:25:00,79.86,79.96,79.72,79.81,55140.0,71.8361,71.926,71.7101,71.7911,55140.0
2018-12-12 14:30:00,79.79,79.95,79.71,79.93,54222.0,71.7731,71.917,71.7011,71.899,54222.0
2018-12-12 14:35:00,79.96,79.96,79.81,79.89,44550.0,71.926,71.926,71.7911,71.8631,44550.0
2018-12-12 14:40:00,79.89,79.9,79.67,79.76,50087.0,71.8631,71.8721,71.6652,71.7461,50087.0
2018-12-12 14:45:00,79.78,79.84,79.69,79.72,48005.0,71.7641,71.8181,71.6832,71.7101,48005.0
2018-12-12 14:50:00,79.72,79.9,79.6,79.87,51596.0,71.7101,71.8721,71.6022,71.8451,51596.0
2018-12-12 14:55:00,79.86,80.05,79.85,80.04,48779.0,71.8361,72.007,71.8271,71.998,48779.0
2018-12-12 15:00:00,80.03,80.09,79.92,79.98,50446.0,71.989,72.043,71.89,71.944,50446.0
2018-12-12 15:05:00,79.99,80.13,79.93,80.11,46541.0,71.953,72.0789,71.899,72.061,46541.0
2018-12-12 15:10:00,80.11,80.2,80.01,80.03,45930.0,72.061,72.1419,71.971,71.989,45930.0
2018-12-12 15:15:00,80.02,80.03,79.77,79.85,64020.0,71.98,71.989,71.7551,71.8271,64020.0
2018-12-12 15:20:00,79.86,79.94,79.8,79.9,47360.0,71.8361,71.908,71.7821,71.8721,47360.0
2018-12-12 15:25:00,79.92,80.07,79.81,79.86,67021.0,71.89,72.025,71.7911,71.8361,67021.0
2018-12-12 15:30:00,79.89,80.04,79.87,80.01,38691.0,71.8631,71.998,71.8451,71.971,38691.0
2018-12-12 15:35:00,80.02,80.22,79.98,80.21,37646.0,71.98,72.1599,71.944,72.1509,37646.0
2018-12-12 15:40:00,80.22,80.32,80.02,80.05,38956.0,72.1599,72.2499,71.98,72.007,38956.0
2018-12-12 15:45:00,80.05,80.05,79.91,79.94,58300.0,72.007,72.007,71.8811,71.908,58300.0
2018-12-12 15:50:00,79.94,79.98,79.84,79.97,71553.0,71.908,71.944,71.8181,71.935,71553.0
2018-12-12 15:55:00,79.97,79.97,79.71,79.77,149131.0,71.935,71.935,71.7011,71.7551,149131.0
2018-12-13 09:30:00,80.43,80.43,79.74,79.87,31333.0,72.5782,72.5782,71.9556,72.0729,31333.0
2018-12-13 09:35:00,79.84,80.33,79.84,80.11,42462.0,72.0458,72.488,72.0458,72.2895,42462.0
2018-12-13 09:40:00,80.16,80.2,79.59,79.59,23769.0,72.3346,72.3707,71.8203,71.8203,23769.0
2018-12-13 09:45:00,79.57,79.73,79.38,79.43,34360.0,71.8022,71.9466,71.6308,71.6759,34360.0
2018-12-13 09:50:00,79.37,79.38,78.86,78.86,32494.0,71.6217,71.6308,71.1615,71.1615,32494.0
2018-12-13 09:55:00,78.86,79.18,78.81,79.11,18176.0,71.1615,71.4503,71.1164,71.3871,18176.0
2018-12-13 10:00:00,79.14,79.39,79.14,79.32,49065.0,71.4142,71.6398,71.4142,71.5766,49065.0
2018-12-13 10:05:00,79.35,79.35,79.1,79.1,34099.0,71.6037,71.6037,71.3781,71.3781,34099.0
2018-12-13 10:10:00,79.11,79.48,79.11,79.24,45550.0,71.3871,71.721,71.3871,71.5044,45550.0
2018-12-13 10:15:00,79.23,79.27,79.0,79.05,36523.0,71.4954,71.5315,71.2878,71.333,36523.0
2018-12-13 10:20:00,79.02,79.18,78.96,79.05,50470.0,71.3059,71.4503,71.2518,71.333,50470.0
2018-12-13 10:25:00,79.07,79.14,78.9,78.94,52653.0,71.351,71.4142,71.1976,71.2337,52653.0
2018-12-13 10:30:00,79.0,79.15,78.87,79.02,31995.0,71.2878,71.4232,71.1705,71.3059,31995.0
2018-12-13 10:35:00,79.03,79.31,78.93,78.93,43857.0,71.3149,71.5676,71.2247,71.2247,43857.0
2018-12-13 10:40:00,78.92,78.94,78.62,78.73,63346.0,71.2157,71.2337,70.9449,71.0442,63346.0
2018-12-13 10:45:00,78.69,78.83,78.5,78.73,58864.0,71.0081,71.1344,70.8367,71.0442,58864.0
2018-12-13 10:50:00,78.72,78.72,78.45,78.61,52922.0,71.0352,71.0352,70.7915,70.9359,52922.0
2018-12-13 10:55:00,78.63,78.94,78.6,78.87,48588.0,70.954,71.2337,70.9269,71.1705,48588.0
2018-12-13 11:00:00,78.84,78.84,78.44,78.57,40131.0,71.1435,71.1435,70.7825,70.8998,40131.0
2018-12-13 11:05:00,78.58,79.2,78.57,79.07,47736.0,70.9089,71.4683,70.8998,71.351,47736.0
2018-12-13 11:10:00,79.04,79.26,78.92,79.26,64585.0,71.3239,71.5225,71.2157,71.5225,64585.0
2018-12-13 11:15:00,79.28,79.35,79.05,79.28,54808.0,71.5405,71.6037,71.333,71.5405,54808.0
2018-12-13 11:20:00,79.27,79.38,79.21,79.24,48176.0,71.5315,71.6308,71.4773,71.5044,48176.0
2018-12-13 11:25:00,79.25,79.48,79.25,79.39,55135.0,71.5134,71.721,71.5134,71.6398,55135.0
2018-12-13 11:30:00,79.39,79.52,79.28,79.47,51119.0,71.6398,71.7571,71.5405,71.712,51119.0
2018-12-13 11:35:00,79.47,79.53,79.32,79.5,46229.0,71.712,71.7661,71.5766,71.739,46229.0
2018-12-13 11:40:00,79.48,79.62,79.28,79.6,41400.0,71.721,71.8473,71.5405,71.8293,41400.0
2018-12-13 11:45:00,79.6,79.61,79.5,79.5,35444.0,71.8293,71.8383,71.739,71.739,35444.0
2018-12-13 11:50:00,79.47,79.47,79.02,79.03,44565.0,71.712,71.712,71.3059,71.3149,44565.0
2018-12-13 11:55:00,79.04,79.27,79.02,79.02,43699.0,71.3239,71.5315,71.3059,71.3059,43699.0
2018-12-13 12:00:00,78.97,79.05,78.7,78.75,38112.0,71.2608,71.333,71.0171,71.0623,38112.0
2018-12-13 12:05:00,78.72,78.73,78.49,78.55,59473.0,71.0352,71.0442,70.8276,70.8818,59473.0
2018-12-13 12:10:00,78.54,78.61,78.29,78.45,55483.0,70.8728,70.9359,70.6472,70.7915,55483.0
2018-12-13 12:15:00,78.44,78.5,78.33,78.44,32670.0,70.7825,70.8367,70.6833,70.7825,32670.0
2018-12-13 12:20:00,78.43,78.44,78.22,78.23,31166.0,70.7735,70.7825,70.584,70.593,31166.0
2018-12-13 12:25:00,78.25,78.3,78.19,78.27,31467.0,70.6111,70.6562,70.5569,70.6291,31467.0
2018-12-13 12:30:00,78.27,78.44,78.25,78.4,55664.0,70.6291,70.7825,70.6111,70.7464,55664.0
2018-12-13 12:35:00,78.43,78.6,78.43,78.57,38677.0,70.7735,70.9269,70.7735,70.8998,38677.0
2018-12-13 12:40:00,78.58,78.63,78.43,78.43,36839.0,70.9089,70.954,70.7735,70.7735,36839.0
2018-12-13 12:45:00,78.39,78.43,78.25,78.3,32459.0,70.7374,70.7735,70.6111,70.6562,32459.0
2018-12-13 12:50:00,78.33,78.36,78.21,78.23,35485.0,70.6833,70.7103,70.575,70.593,35485.0
2018-12-13 12:55:00,78.21,78.25,78.1,78.25,31369.0,70.575,70.6111,70.4757,70.6111,31369.0
2018-12-13 13:00:00,78.23,78.37,78.23,78.32,34633.0,70.593,70.7194,70.593,70.6742,34633.0
2018-12-13 13:05:00,78.32,78.43,78.19,78.42,76651.0,70.6742,70.7735,70.5569,70.7645,76651.0
2018-12-13 13:10:00,78.42,78.53,78.33,78.4,54733.0,70.7645,70.8637,70.6833,70.7464,54733.0
2018-12-13 13:15:00,78.39,78.51,78.38,78.45,58874.0,70.7374,70.8457,70.7284,70.7915,58874.0
2018-12-13 13:20:00,78.45,78.53,78.43,78.45,62327.0,70.7915,70.8637,70.7735,70.7915,62327.0
2018-12-13 13:25:00,78.44,78.53,78.34,78.52,79738.0,70.7825,70.8637,70.6923,70.8547,79738.0
2018-12-13 13:30:00,78.52,78.61,78.48,78.48,61060.0,70.8547,70.9359,70.8186,70.8186,61060.0
2018-12-13 13:35:00,78.5,78.83,78.43,78.82,44535.0,70.8367,71.1344,70.7735,71.1254,44535.0
2018-12-13 13:40:00,78.82,78.9,78.61,78.64,63885.0,71.1254,71.1976,70.9359,70.963,63885.0
2018-12-13 13:45:00,78.63,78.7,78.47,78.47,48823.0,70.954,71.0171,70.8096,70.8096,48823.0
2018-12-13 13:50:00,78.48,78.62,78.36,78.4,63342.0,70.8186,70.9449,70.7103,70.7464,63342.0
2018-12-13 13:55:00,78.39,78.46,78.33,78.4,75677.0,70.7374,70.8006,70.6833,70.7464,75677.0
2018-12-13 14:00:00,78.4,78.54,78.4,78.44,33433.0,70.7464,70.8728,70.7464,70.7825,33433.0
2018-12-13 14:05:00,78.44,78.45,78.35,78.35,59394.0,70.7825,70.7915,70.7013,70.7013,59394.0
2018-12-13 14:10:00,78.35,78.36,78.22,78.3,52539.0,70.7013,70.7103,70.584,70.6562,52539.0
2018-12-13 14:15:00,78.3,78.39,78.29,78.33,39263.0,70.6562,70.7374,70.6472,70.6833,39263.0
2018-12-13 14:20:00,78.32,78.32,78.15,78.18,48084.0,70.6742,70.6742,70.5208,70.5479,48084.0
2018-12-13 14:25:00,78.18,78.28,78.07,78.25,50012.0,70.5479,70.6381,70.4486,70.6111,50012.0
2018-12-13 14:30:00,78.25,78.33,78.2,78.24,45473.0,70.6111,70.6833,70.5659,70.602,45473.0
2018-12-13 14:35:00,78.24,78.24,78.12,78.18,50727.0,70.602,70.602,70.4938,70.5479,50727.0
2018-12-13 14:40:00,78.17,78.27,78.12,78.23,36203.0,70.5389,70.6291,70.4938,70.593,36203.0
2018-12-13 14:45:00,78.24,78.33,78.2,78.24,47540.0,70.602,70.6833,70.5659,70.602,47540.0
2018-12-13 14:50:00,78.25,78.59,78.25,78.52,49805.0,70.6111,70.9179,70.6111,70.8547,49805.0
2018-12-13 14:55:00,78.54,78.68,78.53,78.65,39430.0,70.8728,70.9991,70.8637,70.972,39430.0
2018-12-13 15:00:00,78.67,78.7,78.5,78.51,44385.0,70.9901,71.0171,70.8367,70.8457,44385.0
2018-12-13 15:05:00,78.51,78.56,78.5,78.5,41519.0,70.8457,70.8908,70.8367,70.8367,41519.0
2018-12-13 15:10:00,78.5,78.68,78.44,78.63,47553.0,70.8367,70.9991,70.7825,70.954,47553.0
2018-12-13 15:15:00,78.63,78.87,78.63,78.86,43807.0,70.954,71.1705,70.954,71.1615,43807.0
2018-12-13 15:20:00,78.86,78.92,78.76,78.85,54402.0,71.1615,71.2157,71.0713,71.1525,54402.0
2018-12-13 15:25:00,78.81,78.83,78.63,78.66,48048.0,71.1164,71.1344,70.954,70.981,48048.0
2018-12-13 15:30:00,78.66,78.85,78.62,78.75,21559.0,70.981,71.1525,70.9449,71.0623,21559.0
2018-12-13 15:35:00,78.75,78.79,78.63,78.76,26215.0,71.0623,71.0983,70.954,71.0713,26215.0
2018-12-13 15:40:00,78.78,78.99,78.76,78.95,42554.0,71.0893,71.2788,71.0713,71.2427,42554.0
2018-12-13 15:45:00,78.96,79.06,78.82,78.88,58565.0,71.2518,71.342,71.1254,71.1796,58565.0
2018-12-13 15:50:00,78.88,78.89,78.77,78.78,42376.0,71.1796,71.1886,71.0803,71.0893,42376.0
2018-12-13 15:55:00,78.79,78.95,78.79,78.83,166164.0,71.0983,71.2427,71.0983,71.1344,166164.0
2018-12-14 09:30:00,77.45,78.63,77.28,78.17,48180.0,69.8892,70.954,69.7358,70.5389,48180.0
2018-12-14 09:35:00,78.3,79.15,78.18,78.93,29844.0,70.6562,71.4232,70.5479,71.2247,29844.0
2018-12-14 09:40:00,78.91,78.95,78.51,78.88,19888.0,71.2066,71.2427,70.8457,71.1796,19888.0
2018-12-14 09:45:00,78.88,79.45,78.84,79.15,33880.0,71.1796,71.6939,71.1435,71.4232,33880.0
2018-12-14 09:50:00,79.17,79.17,78.88,79.06,11914.0,71.4413,71.4413,71.1796,71.342,11914.0
2018-12-14 09:55:00,79.03,79.34,78.89,79.14,22220.0,71.3149,71.5947,71.1886,71.4142,22220.0
2018-12-14 10:00:00,79.11,79.11,78.9,79.11,11518.0,71.3871,71.3871,71.1976,71.3871,11518.0
2018-12-14 10:05:00,79.08,79.08,78.89,78.98,8695.0,71.36,71.36,71.1886,71.2698,8695.0
2018-12-14 10:10:00,79.02,79.06,78.79,79.01,10873.0,71.3059,71.342,71.0983,71.2969,10873.0
2018-12-14 10:15:00,79.06,79.17,78.96,79.08,26976.0,71.342,71.4413,71.2518,71.36,26976.0
2018-12-14 10:20:00,79.09,79.09,78.83,78.83,13982.0,71.3691,71.3691,71.1344,71.1344,13982.0
2018-12-14 10:25:00,78.87,78.94,78.54,78.66,16098.0,71.1705,71.2337,70.8728,70.981,16098.0
2018-12-14 10:30:00,78.62,78.67,78.46,78.6,11444.0,70.9449,70.9901,70.8006,70.9269,11444.0
2018-12-14 10:35:00,78.67,78.9,78.67,78.87,14609.0,70.9901,71.1976,70.9901,71.1705,14609.0
2018-12-14 10:40:00,78.89,78.93,78.73,78.73,8000.0,71.1886,71.2247,71.0442,71.0442,8000.0
2018-12-14 10:45:00,78.76,79.01,78.72,78.92,17670.0,71.0713,71.2969,71.0352,71.2157,17670.0
2018-12-14 10:50:00,78.91,79.01,78.84,78.96,14175.0,71.2066,71.2969,71.1435,71.2518,14175.0
2018-12-14 10:55:00,78.92,78.98,78.87,78.91,14952.0,71.2157,71.2698,71.1705,71.2066,14952.0
2018-12-14 11:00:00,78.87,79.02,78.8,78.96,21487.0,71.1705,71.3059,71.1074,71.2518,21487.0
2018-12-14 11:05:00,78.94,79.01,78.9,78.91,13950.0,71.2337,71.2969,71.1976,71.2066,13950.0
2018-12-14 11:10:00,78.93,78.93,78.66,78.66,22400.0,71.2247,71.2247,70.981,70.981,22400.0
2018-12-14 11:15:00,78.65,78.74,78.61,78.7,8382.0,70.972,71.0532,70.9359,71.0171,8382.0
2018-12-14 11:20:00,78.74,78.75,78.58,78.62,6667.0,71.0532,71.0623,70.9089,70.9449,6667.0
2018-12-14 11:25:00,78.56,78.81,78.53,78.81,9136.0,70.8908,71.1164,70.8637,71.1164,9136.0
2018-12-14 11:30:00,78.79,78.95,78.79,78.89,5765.0,71.0983,71.2427,71.0983,71.1886,5765.0
2018-12-14 11:35:00,78.86,78.96,78.74,78.87,8060.0,71.1615,71.2518,71.0532,71.1705,8060.0
2018-12-14 11:40:00,78.86,78.89,78.65,78.65,11860.0,71.1615,71.1886,70.972,70.972,11860.0
2018-12-14 11:45:00,78.64,78.65,78.51,78.51,12370.0,70.963,70.972,70.8457,70.8457,12370.0
2018-12-14 11:50:00,78.51,78.56,78.26,78.26,28571.0,70.8457,70.8908,70.6201,70.6201,28571.0
2018-12-14 11:55:00,78.31,78.31,78.0,78.03,10677.0,70.6652,70.6652,70.3855,70.4125,10677.0
2018-12-14 12:00:00,78.09,78.24,78.0,78.06,19555.0,70.4667,70.602,70.3855,70.4396,19555.0
2018-12-14 12:05:00,78.09,78.17,78.0,78.12,19047.0,70.4667,70.5389,70.3855,70.4938,19047.0
2018-12-14 12:10:00,78.09,78.19,77.98,78.05,59353.0,70.4667,70.5569,70.3674,70.4306,59353.0
2018-12-14 12:15:00,78.05,78.16,77.99,78.09,38127.0,70.4306,70.5299,70.3764,70.4667,38127.0
2018-12-14 12:20:00,78.09,78.17,78.04,78.12,7921.0,70.4667,70.5389,70.4216,70.4938,7921.0
2018-12-14 12:25:00,78.13,78.17,78.03,78.17,7662.0,70.5028,70.5389,70.4125,70.5389,7662.0
2018-12-14 12:30:00,78.13,78.27,78.11,78.11,8140.0,70.5028,70.6291,70.4847,70.4847,8140.0
2018-12-14 12:35:00,78.16,78.2,78.11,78.17,7349.0,70.5299,70.5659,70.4847,70.5389,7349.0
2018-12-14 12:40:00,78.11,78.15,78.03,78.07,5502.0,70.4847,70.5208,70.4125,70.4486,5502.0
2018-12-14 12:45:00,78.07,78.07,77.8,77.86,22244.0,70.4486,70.4486,70.205,70.2591,22244.0
2018-12-14 12:50:00,77.88,77.93,77.8,77.9,5737.0,70.2772,70.3223,70.205,70.2952,5737.0
2018-12-14 12:55:00,77.92,77.99,77.82,77.87,6361.0,70.3133,70.3764,70.223,70.2682,6361.0
2018-12-14 13:00:00,77.82,77.88,77.7,77.84,11088.0,70.223,70.2772,70.1148,70.2411,11088.0
2018-12-14 13:05:00,77.86,78.1,77.84,78.1,6683.0,70.2591,70.4757,70.2411,70.4757,6683.0
2018-12-14 13:10:00,78.04,78.15,77.99,78.1,11240.0,70.4216,70.5208,70.3764,70.4757,11240.0
2018-12-14 13:15:00,78.06,78.06,77.97,77.97,6007.0,70.4396,70.4396,70.3584,70.3584,6007.0
2018-12-14 13:20:00,77.97,77.99,77.9,77.98,39284.0,70.3584,70.3764,70.2952,70.3674,39284.0
2018-12-14 13:25:00,77.98,78.12,77.97,78.07,9111.0,70.3674,70.4938,70.3584,70.4486,9111.0
2018-12-14 13:30:00,78.04,78.1,77.88,77.91,11383.0,70.4216,70.4757,70.2772,70.3043,11383.0
2018-12-14 13:35:00,77.93,78.07,77.87,78.06,14497.0,70.3223,70.4486,70.2682,70.4396,14497.0
2018-12-14 13:40:00,78.05,78.12,78.01,78.04,12027.0,70.4306,70.4938,70.3945,70.4216,12027.0
2018-12-14 13:45:00,78.01,78.11,77.99,78.01,10400.0,70.3945,70.4847,70.3764,70.3945,10400.0
2018-12-14 13:50:00,78.0,78.07,77.97,77.98,10508.0,70.3855,70.4486,70.3584,70.3674,10508.0
2018-12-14 13:55:00,77.98,78.01,77.9,77.91,11241.0,70.3674,70.3945,70.2952,70.3043,11241.0
2018-12-14 14:00:00,77.93,77.98,77.92,77.95,20561.0,70.3223,70.3674,70.3133,70.3404,20561.0
2018-12-14 14:05:00,77.99,78.03,77.96,77.98,15107.0,70.3764,70.4125,70.3494,70.3674,15107.0
2018-12-14 14:10:00,77.98,77.98,77.86,77.93,15953.0,70.3674,70.3674,70.2591,70.3223,15953.0
2018-12-14 14:15:00,77.97,78.08,77.97,78.03,10715.0,70.3584,70.4577,70.3584,70.4125,10715.0
2018-12-14 14:20:00,78.02,78.13,78.02,78.11,7371.0,70.4035,70.5028,70.4035,70.4847,7371.0
2018-12-14 14:25:00,78.14,78.17,78.01,78.04,16411.0,70.5118,70.5389,70.3945,70.4216,16411.0
2018-12-14 14:30:00,78.03,78.14,77.99,78.13,45995.0,70.4125,70.5118,70.3764,70.5028,45995.0
2018-12-14 14:35:00,78.12,78.13,77.92,77.93,63291.0,70.4938,70.5028,70.3133,70.3223,63291.0
2018-12-14 14:40:00,77.92,78.01,77.67,77.68,21507.0,70.3133,70.3945,70.0877,70.0967,21507.0
2018-12-14 14:45:00,77.68,77.73,77.61,77.67,16627.0,70.0967,70.1418,70.0335,70.0877,16627.0
2018-12-14 14:50:00,77.7,77.76,77.67,77.73,28770.0,70.1148,70.1689,70.0877,70.1418,28770.0
2018-12-14 14:55:00,77.73,78.09,77.7,78.04,24842.0,70.1418,70.4667,70.1148,70.4216,24842.0
2018-12-14 15:00:00,78.03,78.15,77.99,78.01,30323.0,70.4125,70.5208,70.3764,70.3945,30323.0
2018-12-14 15:05:00,78.03,78.13,77.99,78.03,12179.0,70.4125,70.5028,70.3764,70.4125,12179.0
2018-12-14 15:10:00,78.03,78.3,78.02,78.2,30955.0,70.4125,70.6562,70.4035,70.5659,30955.0
2018-12-14 15:15:00,78.21,78.3,78.15,78.27,20333.0,70.575,70.6562,70.5208,70.6291,20333.0
2018-12-14 15:20:00,78.28,78.28,78.05,78.07,24590.0,70.6381,70.6381,70.4306,70.4486,24590.0
2018-12-14 15:25:00,78.06,78.2,78.04,78.15,23155.0,70.4396,70.5659,70.4216,70.5208,23155.0
2018-12-14 15:30:00,78.16,78.22,78.03,78.06,37219.0,70.5299,70.584,70.4125,70.4396,37219.0
2018-12-14 15:35:00,78.06,78.08,77.99,78.03,30989.0,70.4396,70.4577,70.3764,70.4125,30989.0
2018-12-14 15:40:00,78.02,78.05,77.97,78.0,82863.0,70.4035,70.4306,70.3584,70.3855,82863.0
2018-12-14 15:45:00,78.0,78.04,77.8,77.84,115665.0,70.3855,70.4216,70.205,70.2411,115665.0
2018-12-14 15:50:00,77.83,77.85,77.78,77.8,59884.0,70.2321,70.2501,70.1869,70.205,59884.0
2018-12-14 15:55:00,77.8,77.82,77.51,77.58,203858.0,70.205,70.223,69.9433,70.0065,203858.0
2018-12-17 09:30:00,77.1,77.31,76.24,76.55,51258.0,69.5733,69.7628,68.7973,69.077,51258.0
2018-12-17 09:35:00,76.75,76.89,76.6,76.8,34983.0,69.2575,69.3838,69.1221,69.3026,34983.0
2018-12-17 09:40:00,76.84,76.92,76.3,76.51,45739.0,69.3387,69.4109,68.8514,69.0409,45739.0
2018-12-17 09:45:00,76.5,76.7,76.38,76.41,20407.0,69.0319,69.2124,68.9236,68.9507,20407.0
2018-12-17 09:50:00,76.41,76.51,76.27,76.31,39451.0,68.9507,69.0409,68.8244,68.8605,39451.0
2018-12-17 09:55:00,76.33,76.81,76.33,76.81,17968.0,68.8785,69.3116,68.8785,69.3116,17968.0
2018-12-17 10:00:00,76.77,77.23,76.76,77.17,33261.0,69.2755,69.6906,69.2665,69.6365,33261.0
2018-12-17 10:05:00,77.14,77.35,77.03,77.26,33979.0,69.6094,69.7989,69.5102,69.7177,33979.0
2018-12-17 10:10:00,77.25,77.47,77.12,77.44,20371.0,69.7087,69.9072,69.5914,69.8801,20371.0
2018-12-17 10:15:00,77.45,77.51,77.26,77.3,35180.0,69.8892,69.9433,69.7177,69.7538,35180.0
2018-12-17 10:20:00,77.32,77.32,77.04,77.13,21257.0,69.7719,69.7719,69.5192,69.6004,21257.0
2018-12-17 10:25:00,77.09,77.46,77.09,77.27,26467.0,69.5643,69.8982,69.5643,69.7267,26467.0
2018-12-17 10:30:00,77.34,77.38,76.92,77.04,22940.0,69.7899,69.826,69.4109,69.5192,22940.0
2018-12-17 10:35:00,76.98,77.01,76.85,76.94,26979.0,69.465,69.4921,69.3477,69.429,26979.0
2018-12-17 10:40:00,76.96,77.33,76.86,77.3,29261.0,69.447,69.7809,69.3568,69.7538,29261.0
2018-12-17 10:45:00,77.32,77.38,77.2,77.32,25548.0,69.7719,69.826,69.6636,69.7719,25548.0
2018-12-17 10:50:00,77.31,77.43,77.23,77.31,23774.0,69.7628,69.8711,69.6906,69.7628,23774.0
2018-12-17 10:55:00,77.31,77.36,77.23,77.27,28921.0,69.7628,69.8079,69.6906,69.7267,28921.0
2018-12-17 11:00:00,77.25,77.65,77.24,77.64,27352.0,69.7087,70.0696,69.6997,70.0606,27352.0
2018-12-17 11:05:00,77.65,77.93,77.65,77.89,24229.0,70.0696,70.3223,70.0696,70.2862,24229.0
2018-12-17 11:10:00,77.94,78.02,77.85,77.96,21641.0,70.3313,70.4035,70.2501,70.3494,21641.0
2018-12-17 11:15:00,77.99,78.11,77.81,77.81,15766.0,70.3764,70.4847,70.214,70.214,15766.0
2018-12-17 11:20:00,77.85,78.05,77.83,77.94,25470.0,70.2501,70.4306,70.2321,70.3313,25470.0
2018-12-17 11:25:00,77.93,78.0,77.74,77.74,17299.0,70.3223,70.3855,70.1509,70.1509,17299.0
2018-12-17 11:30:00,77.81,77.82,77.74,77.75,11387.0,70.214,70.223,70.1509,70.1599,11387.0
2018-12-17 11:35:00,77.75,77.75,77.65,77.7,10101.0,70.1599,70.1599,70.0696,70.1148,10101.0
2018-12-17 11:40:00,77.7,77.71,77.45,77.47,10918.0,70.1148,70.1238,69.8892,69.9072,10918.0
2018-12-17 11:45:00,77.44,77.65,77.44,77.65,12655.0,69.8801,70.0696,69.8801,70.0696,12655.0
2018-12-17 11:50:00,77.68,77.78,77.65,77.78,7475.0,70.0967,70.1869,70.0696,70.1869,7475.0
2018-12-17 11:55:00,77.77,77.85,77.73,77.8,19275.0,70.1779,70.2501,70.1418,70.205,19275.0
2018-12-17 12:00:00,77.8,77.9,77.73,77.87,16053.0,70.205,70.2952,70.1418,70.2682,16053.0
2018-12-17 12:05:00,77.84,77.95,77.8,77.81,11031.0,70.2411,70.3404,70.205,70.214,11031.0
2018-12-17 12:10:00,77.81,77.83,77.62,77.63,10752.0,70.214,70.2321,70.0426,70.0516,10752.0
2018-12-17 12:15:00,77.65,77.79,77.6,77.73,12649.0,70.0696,70.196,70.0245,70.1418,12649.0
2018-12-17 12:20:00,77.75,77.8,77.64,77.64,7421.0,70.1599,70.205,70.0606,70.0606,7421.0
2018-12-17 12:25:00,77.64,77.67,77.54,77.67,9716.0,70.0606,70.0877,69.9704,70.0877,9716.0
2018-12-17 12:30:00,77.66,77.66,77.33,77.34,14855.0,70.0787,70.0787,69.7809,69.7899,14855.0
2018-12-17 12:35:00,77.31,77.35,77.17,77.19,31527.0,69.7628,69.7989,69.6365,69.6545,31527.0
2018-12-17 12:40:00,77.17,77.23,77.04,77.06,11475.0,69.6365,69.6906,69.5192,69.5372,11475.0
2018-12-17 12:45:00,77.05,77.1,76.93,76.98,10758.0,69.5282,69.5733,69.4199,69.465,10758.0
2018-12-17 12:50:00,76.96,76.98,76.8,76.83,18180.0,69.447,69.465,69.3026,69.3297,18180.0
2018-12-17 12:55:00,76.83,76.91,76.72,76.72,13093.0,69.3297,69.4019,69.2304,69.2304,13093.0
2018-12-17 13:00:00,76.6,76.68,76.53,76.57,21330.0,69.1221,69.1943,69.059,69.0951,21330.0
2018-12-17 13:05:00,76.54,76.69,76.51,76.63,26216.0,69.068,69.2034,69.0409,69.1492,26216.0
2018-12-17 13:10:00,76.61,76.75,76.57,76.65,8226.0,69.1312,69.2575,69.0951,69.1673,8226.0
2018-12-17 13:15:00,76.66,76.67,76.46,76.46,16977.0,69.1763,69.1853,68.9958,68.9958,16977.0
2018-12-17 13:20:00,76.44,76.5,76.25,76.5,11440.0,68.9778,69.0319,68.8063,69.0319,11440.0
2018-12-17 13:25:00,76.49,76.55,76.43,76.43,12103.0,69.0229,69.077,68.9687,68.9687,12103.0
2018-12-17 13:30:00,76.44,76.55,76.15,76.15,14558.0,68.9778,69.077,68.7161,68.7161,14558.0
2018-12-17 13:35:00,76.17,76.27,76.01,76.08,29151.0,68.7341,68.8244,68.5897,68.6529,29151.0
2018-12-17 13:40:00,76.09,76.35,76.08,76.28,17064.0,68.6619,68.8965,68.6529,68.8334,17064.0
2018-12-17 13:45:00,76.28,76.28,76.12,76.18,12542.0,68.8334,68.8334,68.689,68.7431,12542.0
2018-12-17 13:50:00,76.21,76.26,76.12,76.16,27059.0,68.7702,68.8153,68.689,68.7251,27059.0
2018-12-17 13:55:00,76.16,76.21,75.9,75.9,26123.0,68.7251,68.7702,68.4905,68.4905,26123.0
2018-12-17 14:00:00,75.88,75.96,75.52,75.56,32666.0,68.4724,68.5446,68.1476,68.1837,32666.0
2018-12-17 14:05:00,75.6,75.93,75.6,75.87,20792.0,68.2198,68.5175,68.2198,68.4634,20792.0
2018-12-17 14:10:00,75.85,76.2,75.85,76.12,23382.0,68.4454,68.7612,68.4454,68.689,23382.0
2018-12-17 14:15:00,76.1,76.15,75.9,76.05,17911.0,68.671,68.7161,68.4905,68.6258,17911.0
2018-12-17 14:20:00,76.05,76.2,75.92,75.94,17038.0,68.6258,68.7612,68.5085,68.5266,17038.0
2018-12-17 14:25:00,75.95,76.0,75.84,75.88,13357.0,68.5356,68.5807,68.4363,68.4724,13357.0
2018-12-17 14:30:00,75.9,76.09,75.9,76.03,13664.0,68.4905,68.6619,68.4905,68.6078,13664.0
2018-12-17 14:35:00,76.05,76.11,75.98,76.06,26496.0,68.6258,68.68,68.5627,68.6349,26496.0
2018-12-17 14:40:00,76.04,76.39,76.03,76.21,27489.0,68.6168,68.9326,68.6078,68.7702,27489.0
2018-12-17 14:45:00,76.2,76.28,76.07,76.11,12437.0,68.7612,68.8334,68.6439,68.68,12437.0
2018-12-17 14:50:00,76.12,76.2,75.84,75.91,16382.0,68.689,68.7612,68.4363,68.4995,16382.0
2018-12-17 14:55:00,75.93,76.11,75.86,76.08,16735.0,68.5175,68.68,68.4544,68.6529,16735.0
2018-12-17 15:00:00,76.04,76.04,75.81,75.83,26401.0,68.6168,68.6168,68.4093,68.4273,26401.0
2018-12-17 15:05:00,75.87,76.02,75.8,75.81,21111.0,68.4634,68.5988,68.4002,68.4093,21111.0
2018-12-17 15:10:00,75.83,76.02,75.81,75.94,33407.0,68.4273,68.5988,68.4093,68.5266,33407.0
2018-12-17 15:15:00,75.95,76.11,75.93,75.96,25635.0,68.5356,68.68,68.5175,68.5446,25635.0
2018-12-17 15:20:00,75.95,76.0,75.78,75.78,30388.0,68.5356,68.5807,68.3822,68.3822,30388.0
2018-12-17 15:25:00,75.78,75.79,75.5,75.61,45089.0,68.3822,68.3912,68.1295,68.2288,45089.0
2018-12-17 15:30:00,75.6,75.62,75.38,75.42,69284.0,68.2198,68.2378,68.0212,68.0573,69284.0
2018-12-17 15:35:00,75.42,75.42,75.09,75.11,80720.0,68.0573,68.0573,67.7596,67.7776,80720.0
2018-12-17 15:40:00,75.11,75.12,74.91,74.92,92192.0,67.7776,67.7866,67.5971,67.6061,92192.0
2018-12-17 15:45:00,74.91,75.05,74.63,74.81,161660.0,67.5971,67.7235,67.3445,67.5069,161660.0
2018-12-17 15:50:00,74.8,75.08,74.77,75.04,126103.0,67.4979,67.7505,67.4708,67.7144,126103.0
2018-12-17 15:55:00,75.05,75.25,74.95,75.25,195066.0,67.7235,67.9039,67.6332,67.9039,195066.0
2018-12-18 09:30:00,76.21,77.67,76.21,77.5,104099.0,68.7702,70.0877,68.7702,69.9343,104099.0
2018-12-18 09:35:00,77.43,77.98,77.24,77.24,122960.0,69.8711,70.3674,69.6997,69.6997,122960.0
2018-12-18 09:40:00,77.25,77.67,77.04,77.67,43965.0,69.7087,70.0877,69.5192,70.0877,43965.0
2018-12-18 09:45:00,77.59,78.09,77.55,77.95,66952.0,70.0155,70.4667,69.9794,70.3404,66952.0
2018-12-18 09:50:00,77.9,78.18,77.8,78.06,89265.0,70.2952,70.5479,70.205,70.4396,89265.0
2018-12-18 09:55:00,78.05,78.39,77.99,78.2,167728.0,70.4306,70.7374,70.3764,70.5659,167728.0
2018-12-18 10:00:00,78.2,78.44,78.06,78.1,86733.0,70.5659,70.7825,70.4396,70.4757,86733.0
2018-12-18 10:05:00,78.1,78.31,77.83,77.83,101951.0,70.4757,70.6652,70.2321,70.2321,101951.0
2018-12-18 10:10:00,77.89,78.05,77.79,78.01,25587.0,70.2862,70.4306,70.196,70.3945,25587.0
2018-12-18 10:15:00,78.06,78.2,77.92,78.13,32455.0,70.4396,70.5659,70.3133,70.5028,32455.0
2018-12-18 10:20:00,78.16,78.2,77.92,78.06,30147.0,70.5299,70.5659,70.3133,70.4396,30147.0
2018-12-18 10:25:00,78.03,78.15,77.98,78.03,35157.0,70.4125,70.5208,70.3674,70.4125,35157.0
2018-12-18 10:30:00,78.04,78.54,78.03,78.36,116114.0,70.4216,70.8728,70.4125,70.7103,116114.0
2018-12-18 10:35:00,78.36,78.42,78.0,78.37,63034.0,70.7103,70.7645,70.3855,70.7194,63034.0
2018-12-18 10:40:00,78.36,78.36,78.07,78.11,23673.0,70.7103,70.7103,70.4486,70.4847,23673.0
2018-12-18 10:45:00,78.11,78.35,78.05,78.15,56451.0,70.4847,70.7013,70.4306,70.5208,56451.0
2018-12-18 10:50:00,78.16,78.23,77.96,78.12,48273.0,70.5299,70.593,70.3494,70.4938,48273.0
2018-12-18 10:55:00,78.14,78.33,78.13,78.3,20594.0,70.5118,70.6833,70.5028,70.6562,20594.0
2018-12-18 11:00:00,78.31,78.42,78.06,78.13,43925.0,70.6652,70.7645,70.4396,70.5028,43925.0
2018-12-18 11:05:00,78.15,78.16,77.75,78.01,41032.0,70.5208,70.5299,70.1599,70.3945,41032.0
2018-12-18 11:10:00,78.01,78.06,77.73,77.81,42290.0,70.3945,70.4396,70.1418,70.214,42290.0
2018-12-18 11:15:00,77.83,77.83,77.54,77.57,16180.0,70.2321,70.2321,69.9704,69.9974,16180.0
2018-12-18 11:20:00,77.57,77.59,77.31,77.36,42458.0,69.9974,70.0155,69.7628,69.8079,42458.0
2018-12-18 11:25:00,77.31,77.36,77.15,77.19,22141.0,69.7628,69.8079,69.6185,69.6545,22141.0
2018-12-18 11:30:00,77.2,77.4,77.18,77.3,10377.0,69.6636,69.844,69.6455,69.7538,10377.0
2018-12-18 11:35:00,77.27,77.52,77.22,77.22,12701.0,69.7267,69.9523,69.6816,69.6816,12701.0
2018-12-18 11:40:00,77.25,77.27,76.9,76.9,12828.0,69.7087,69.7267,69.3929,69.3929,12828.0
2018-12-18 11:45:00,76.88,76.89,76.62,76.74,53078.0,69.3748,69.3838,69.1402,69.2485,53078.0
2018-12-18 11:50:00,76.75,76.78,76.21,76.34,51358.0,69.2575,69.2846,68.7702,68.8875,51358.0
2018-12-18 11:55:00,76.31,76.41,76.23,76.3,62914.0,68.8605,68.9507,68.7883,68.8514,62914.0
2018-12-18 12:00:00,76.3,76.61,76.27,76.61,43686.0,68.8514,69.1312,68.8244,69.1312,43686.0
2018-12-18 12:05:00,76.59,77.11,76.59,77.11,27726.0,69.1131,69.5824,69.1131,69.5824,27726.0
2018-12-18 12:10:00,77.14,77.4,77.08,77.08,70655.0,69.6094,69.844,69.5553,69.5553,70655.0
2018-12-18 12:15:00,77.09,77.15,77.0,77.0,34743.0,69.5643,69.6185,69.4831,69.4831,34743.0
2018-12-18 12:20:00,77.03,77.07,76.91,76.91,36202.0,69.5102,69.5463,69.4019,69.4019,36202.0
2018-12-18 12:25:00,76.92,76.95,76.8,76.83,34122.0,69.4109,69.438,69.3026,69.3297,34122.0
2018-12-18 12:30:00,76.82,77.0,76.82,76.89,29286.0,69.3207,69.4831,69.3207,69.3838,29286.0
2018-12-18 12:35:00,76.88,76.95,76.86,76.93,17847.0,69.3748,69.438,69.3568,69.4199,17847.0
2018-12-18 12:40:00,76.93,76.94,76.69,76.7,35025.0,69.4199,69.429,69.2034,69.2124,35025.0
2018-12-18 12:45:00,76.7,76.73,76.57,76.61,34453.0,69.2124,69.2395,69.0951,69.1312,34453.0
2018-12-18 12:50:00,76.63,76.71,76.53,76.7,29346.0,69.1492,69.2214,69.059,69.2124,29346.0
2018-12-18 12:55:00,76.71,76.85,76.65,76.83,30090.0,69.2214,69.3477,69.1673,69.3297,30090.0
2018-12-18 13:00:00,76.84,76.9,76.7,76.7,42087.0,69.3387,69.3929,69.2124,69.2124,42087.0
2018-12-18 13:05:00,76.71,76.73,76.62,76.69,26930.0,69.2214,69.2395,69.1402,69.2034,26930.0
2018-12-18 13:10:00,76.7,76.79,76.66,76.67,16868.0,69.2124,69.2936,69.1763,69.1853,16868.0
2018-12-18 13:15:00,76.65,76.77,76.6,76.76,16576.0,69.1673,69.2755,69.1221,69.2665,16576.0
2018-12-18 13:20:00,76.77,76.86,76.75,76.81,12922.0,69.2755,69.3568,69.2575,69.3116,12922.0
2018-12-18 13:25:00,76.81,76.84,76.66,76.68,12799.0,69.3116,69.3387,69.1763,69.1943,12799.0
2018-12-18 13:30:00,76.72,76.75,76.62,76.68,17106.0,69.2304,69.2575,69.1402,69.1943,17106.0
2018-12-18 13:35:00,76.71,76.78,76.6,76.6,11315.0,69.2214,69.2846,69.1221,69.1221,11315.0
2018-12-18 13:40:00,76.62,76.68,76.6,76.6,14860.0,69.1402,69.1943,69.1221,69.1221,14860.0
2018-12-18 13:45:00,76.6,76.83,76.45,76.76,24734.0,69.1221,69.3297,68.9868,69.2665,24734.0
2018-12-18 13:50:00,76.77,76.77,76.55,76.74,12272.0,69.2755,69.2755,69.077,69.2485,12272.0
2018-12-18 13:55:00,76.71,76.74,76.53,76.66,23501.0,69.2214,69.2485,69.059,69.1763,23501.0
2018-12-18 14:00:00,76.66,76.85,76.64,76.81,12895.0,69.1763,69.3477,69.1582,69.3116,12895.0
2018-12-18 14:05:00,76.83,76.99,76.74,76.99,14186.0,69.3297,69.4741,69.2485,69.4741,14186.0
2018-12-18 14:10:00,77.0,77.1,76.9,76.94,23526.0,69.4831,69.5733,69.3929,69.429,23526.0
2018-12-18 14:15:00,76.94,77.02,76.79,76.87,22063.0,69.429,69.5011,69.2936,69.3658,22063.0
2018-12-18 14:20:00,76.87,77.03,76.83,76.95,16879.0,69.3658,69.5102,69.3297,69.438,16879.0
2018-12-18 14:25:00,76.96,77.14,76.9,77.11,19131.0,69.447,69.6094,69.3929,69.5824,19131.0
2018-12-18 14:30:00,77.1,77.15,76.94,76.95,22678.0,69.5733,69.6185,69.429,69.438,22678.0
2018-12-18 14:35:00,76.92,77.0,76.81,76.94,27679.0,69.4109,69.4831,69.3116,69.429,27679.0
2018-12-18 14:40:00,76.95,77.04,76.52,76.52,26069.0,69.438,69.5192,69.05,69.05,26069.0
2018-12-18 14:45:00,76.57,76.73,76.53,76.7,38333.0,69.0951,69.2395,69.059,69.2124,38333.0
2018-12-18 14:50:00,76.74,76.79,76.65,76.65,21869.0,69.2485,69.2936,69.1673,69.1673,21869.0
2018-12-18 14:55:00,76.66,76.7,76.2,76.44,68664.0,69.1763,69.2124,68.7612,68.9778,68664.0
2018-12-18 15:00:00,76.44,76.5,76.28,76.33,32596.0,68.9778,69.0319,68.8334,68.8785,32596.0
2018-12-18 15:05:00,76.36,76.5,75.99,76.16,44260.0,68.9056,69.0319,68.5717,68.7251,44260.0
2018-12-18 15:10:00,76.17,76.43,76.13,76.33,21009.0,68.7341,68.9687,68.698,68.8785,21009.0
2018-12-18 15:15:00,76.36,76.57,76.26,76.5,24455.0,68.9056,69.0951,68.8153,69.0319,24455.0
2018-12-18 15:20:00,76.49,76.61,76.39,76.57,56441.0,69.0229,69.1312,68.9326,69.0951,56441.0
2018-12-18 15:25:00,76.58,76.58,76.3,76.45,37394.0,69.1041,69.1041,68.8514,68.9868,37394.0
2018-12-18 15:30:00,76.49,76.79,76.47,76.7,30133.0,69.0229,69.2936,69.0048,69.2124,30133.0
2018-12-18 15:35:00,76.73,76.84,76.71,76.77,30497.0,69.2395,69.3387,69.2214,69.2755,30497.0
2018-12-18 15:40:00,76.75,76.98,76.72,76.9,46177.0,69.2575,69.465,69.2304,69.3929,46177.0
2018-12-18 15:45:00,76.91,77.16,76.88,77.11,70351.0,69.4019,69.6275,69.3748,69.5824,70351.0
2018-12-18 15:50:00,77.13,77.16,76.95,77.13,87925.0,69.6004,69.6275,69.438,69.6004,87925.0
2018-12-18 15:55:00,77.15,77.27,76.95,76.98,334139.0,69.6185,69.7267,69.438,69.465,334139.0
2018-12-19 09:30:00,76.5,77.31,75.31,76.05,107163.0,69.0319,69.7628,67.9581,68.6258,107163.0
2018-12-19 09:35:00,76.14,76.16,75.7,75.9,77708.0,68.707,68.7251,68.31,68.4905,77708.0
2018-12-19 09:40:00,75.86,76.28,75.86,76.06,49814.0,68.4544,68.8334,68.4544,68.6349,49814.0
2018-12-19 09:45:00,76.07,76.2,75.76,76.13,35052.0,68.6439,68.7612,68.3641,68.698,35052.0
2018-12-19 09:50:00,76.13,76.34,75.91,76.26,145994.0,68.698,68.8875,68.4995,68.8153,145994.0
2018-12-19 09:55:00,76.31,76.55,76.15,76.15,65891.0,68.8605,69.077,68.7161,68.7161,65891.0
2018-12-19 10:00:00,76.15,76.54,76.14,76.44,17363.0,68.7161,69.068,68.707,68.9778,17363.0
2018-12-19 10:05:00,76.4,76.59,76.32,76.53,18755.0,68.9417,69.1131,68.8695,69.059,18755.0
2018-12-19 10:10:00,76.5,76.54,76.13,76.37,21470.0,69.0319,69.068,68.698,68.9146,21470.0
2018-12-19 10:15:00,76.38,76.76,76.33,76.49,67542.0,68.9236,69.2665,68.8785,69.0229,67542.0
2018-12-19 10:20:00,76.43,76.47,76.07,76.14,68119.0,68.9687,69.0048,68.6439,68.707,68119.0
2018-12-19 10:25:00,76.15,76.2,76.1,76.18,19018.0,68.7161,68.7612,68.671,68.7431,19018.0
2018-12-19 10:30:00,76.19,76.3,76.03,76.04,29947.0,68.7522,68.8514,68.6078,68.6168,29947.0
2018-12-19 10:35:00,76.05,76.08,75.76,75.76,24961.0,68.6258,68.6529,68.3641,68.3641,24961.0
2018-12-19 10:40:00,75.76,75.92,75.67,75.82,31056.0,68.3641,68.5085,68.2829,68.4183,31056.0
2018-12-19 10:45:00,75.76,75.79,75.56,75.67,27418.0,68.3641,68.3912,68.1837,68.2829,27418.0
2018-12-19 10:50:00,75.7,75.96,75.69,75.89,18299.0,68.31,68.5446,68.301,68.4815,18299.0
2018-12-19 10:55:00,75.88,75.88,75.62,75.75,22917.0,68.4724,68.4724,68.2378,68.3551,22917.0
2018-12-19 11:00:00,75.75,75.76,75.48,75.49,16771.0,68.3551,68.3641,68.1115,68.1205,16771.0
2018-12-19 11:05:00,75.5,75.52,75.14,75.14,38356.0,68.1295,68.1476,67.8047,67.8047,38356.0
2018-12-19 11:10:00,75.17,75.32,75.03,75.04,35175.0,67.8317,67.9671,67.7054,67.7144,35175.0
2018-12-19 11:15:00,75.06,75.17,75.04,75.16,22713.0,67.7325,67.8317,67.7144,67.8227,22713.0
2018-12-19 11:20:00,75.14,75.39,75.14,75.28,19196.0,67.8047,68.0303,67.8047,67.931,19196.0
2018-12-19 11:25:00,75.27,75.32,75.13,75.27,25236.0,67.922,67.9671,67.7956,67.922,25236.0
2018-12-19 11:30:00,75.27,75.32,75.03,75.05,21884.0,67.922,67.9671,67.7054,67.7235,21884.0
2018-12-19 11:35:00,75.08,75.15,74.97,74.97,22820.0,67.7505,67.8137,67.6513,67.6513,22820.0
2018-12-19 11:40:00,74.96,75.12,74.94,75.12,14657.0,67.6422,67.7866,67.6242,67.7866,14657.0
2018-12-19 11:45:00,75.12,75.45,75.07,75.39,13014.0,67.7866,68.0844,67.7415,68.0303,13014.0
2018-12-19 11:50:00,75.42,75.52,75.34,75.45,21299.0,68.0573,68.1476,67.9851,68.0844,21299.0
2018-12-19 11:55:00,75.4,75.42,75.22,75.37,19604.0,68.0393,68.0573,67.8769,68.0122,19604.0
2018-12-19 12:00:00,75.36,75.53,75.25,75.27,23049.0,68.0032,68.1566,67.9039,67.922,23049.0
2018-12-19 12:05:00,75.27,75.47,75.13,75.45,35103.0,67.922,68.1025,67.7956,68.0844,35103.0
2018-12-19 12:10:00,75.45,75.58,75.36,75.51,30061.0,68.0844,68.2017,68.0032,68.1386,30061.0
2018-12-19 12:15:00,75.51,75.67,75.47,75.64,15387.0,68.1386,68.2829,68.1025,68.2559,15387.0
2018-12-19 12:20:00,75.63,75.93,75.56,75.93,21379.0,68.2468,68.5175,68.1837,68.5175,21379.0
2018-12-19 12:25:00,75.89,75.94,75.75,75.82,14561.0,68.4815,68.5266,68.3551,68.4183,14561.0
2018-12-19 12:30:00,75.82,75.84,75.77,75.82,14116.0,68.4183,68.4363,68.3732,68.4183,14116.0
2018-12-19 12:35:00,75.84,75.88,75.7,75.73,17072.0,68.4363,68.4724,68.31,68.3371,17072.0
2018-12-19 12:40:00,75.75,75.78,75.67,75.72,11626.0,68.3551,68.3822,68.2829,68.328,11626.0
2018-12-19 12:45:00,75.72,75.78,75.65,75.74,9837.0,68.328,68.3822,68.2649,68.3461,9837.0
2018-12-19 12:50:00,75.74,75.86,75.59,75.62,13821.0,68.3461,68.4544,68.2107,68.2378,13821.0
2018-12-19 12:55:00,75.6,75.73,75.59,75.6,15460.0,68.2198,68.3371,68.2107,68.2198,15460.0
2018-12-19 13:00:00,75.59,75.65,75.43,75.49,46875.0,68.2107,68.2649,68.0664,68.1205,46875.0
2018-12-19 13:05:00,75.5,75.55,75.4,75.45,28617.0,68.1295,68.1746,68.0393,68.0844,28617.0
2018-12-19 13:10:00,75.45,75.55,75.28,75.4,46118.0,68.0844,68.1746,67.931,68.0393,46118.0
2018-12-19 13:15:00,75.43,75.83,75.35,75.83,20637.0,68.0664,68.4273,67.9942,68.4273,20637.0
2018-12-19 13:20:00,75.85,75.91,75.5,75.5,23580.0,68.4454,68.4995,68.1295,68.1295,23580.0
2018-12-19 13:25:00,75.5,75.57,75.43,75.43,17555.0,68.1295,68.1927,68.0664,68.0664,17555.0
2018-12-19 13:30:00,75.45,75.59,75.42,75.42,22557.0,68.0844,68.2107,68.0573,68.0573,22557.0
2018-12-19 13:35:00,75.46,75.49,75.31,75.32,15969.0,68.0934,68.1205,67.9581,67.9671,15969.0
2018-12-19 13:40:00,75.33,75.49,75.29,75.46,19075.0,67.9761,68.1205,67.94,68.0934,19075.0
2018-12-19 13:45:00,75.45,75.47,75.37,75.37,10787.0,68.0844,68.1025,68.0122,68.0122,10787.0
2018-12-19 13:50:00,75.36,75.38,75.16,75.21,38189.0,68.0032,68.0212,67.8227,67.8678,38189.0
2018-12-19 13:55:00,75.22,75.4,75.15,75.29,37157.0,67.8769,68.0393,67.8137,67.94,37157.0
2018-12-19 14:00:00,75.39,75.67,73.7,73.79,110864.0,68.0303,68.2829,66.5052,66.5865,110864.0
2018-12-19 14:05:00,73.79,74.25,73.73,74.14,89261.0,66.5865,67.0016,66.5323,66.9023,89261.0
2018-12-19 14:10:00,74.16,74.24,73.33,73.63,103721.0,66.9203,66.9925,66.1714,66.4421,103721.0
2018-12-19 14:15:00,73.58,74.34,73.39,74.01,161498.0,66.397,67.0828,66.2255,66.785,161498.0
2018-12-19 14:20:00,74.06,74.19,73.92,74.18,57952.0,66.8301,66.9474,66.7038,66.9384,57952.0
2018-12-19 14:25:00,74.12,74.52,74.08,74.3,32539.0,66.8842,67.2452,66.8482,67.0467,32539.0
2018-12-19 14:30:00,74.34,74.77,74.24,74.47,49510.0,67.0828,67.4708,66.9925,67.2001,49510.0
2018-12-19 14:35:00,74.45,74.87,74.42,74.52,26538.0,67.182,67.561,67.155,67.2452,26538.0
2018-12-19 14:40:00,74.49,74.52,73.45,73.45,28854.0,67.2181,67.2452,66.2797,66.2797,28854.0
2018-12-19 14:45:00,73.42,73.73,73.42,73.67,53926.0,66.2526,66.5323,66.2526,66.4782,53926.0
2018-12-19 14:50:00,73.63,73.65,73.06,73.2,46601.0,66.4421,66.4601,65.9277,66.0541,46601.0
2018-12-19 14:55:00,73.22,73.22,72.56,72.88,86868.0,66.0721,66.0721,65.4765,65.7653,86868.0
2018-12-19 15:00:00,72.84,72.85,71.54,71.81,147894.0,65.7292,65.7382,64.5561,64.7998,147894.0
2018-12-19 15:05:00,71.83,72.11,71.31,72.04,181792.0,64.8178,65.0705,64.3486,65.0073,181792.0
2018-12-19 15:10:00,72.02,72.64,72.01,72.61,74848.0,64.9893,65.5487,64.9802,65.5217,74848.0
2018-12-19 15:15:00,72.63,72.8,72.24,72.46,112719.0,65.5397,65.6931,65.1878,65.3863,112719.0
2018-12-19 15:20:00,72.49,73.01,72.24,72.88,113709.0,65.4134,65.8826,65.1878,65.7653,113709.0
2018-12-19 15:25:00,72.8,72.9,72.28,72.28,65958.0,65.6931,65.7833,65.2239,65.2239,65958.0
2018-12-19 15:30:00,72.3,72.59,72.25,72.55,61921.0,65.2419,65.5036,65.1968,65.4675,61921.0
2018-12-19 15:35:00,72.56,72.58,71.75,71.77,93298.0,65.4765,65.4946,64.7456,64.7637,93298.0
2018-12-19 15:40:00,71.77,71.81,71.45,71.53,127726.0,64.7637,64.7998,64.4749,64.5471,127726.0
2018-12-19 15:45:00,71.54,71.86,71.52,71.68,197381.0,64.5561,64.8449,64.5381,64.6824,197381.0
2018-12-19 15:50:00,71.67,71.72,71.42,71.44,244566.0,64.6734,64.7185,64.4478,64.4659,244566.0
2018-12-19 15:55:00,71.43,71.52,71.27,71.33,360030.0,64.4568,64.5381,64.3125,64.3666,360030.0
2018-12-20 09:30:00,71.44,72.27,71.35,71.74,104615.0,64.4659,65.2148,64.3847,64.7366,104615.0
2018-12-20 09:35:00,71.8,73.09,71.63,72.74,100877.0,64.7907,65.9548,64.6373,65.639,100877.0
2018-12-20 09:40:00,72.63,72.77,72.11,72.63,102901.0,65.5397,65.666,65.0705,65.5397,102901.0
2018-12-20 09:45:00,72.61,73.31,72.5,72.52,89845.0,65.5217,66.1533,65.4224,65.4404,89845.0
2018-12-20 09:50:00,72.5,72.69,72.0,72.03,134586.0,65.4224,65.5938,64.9712,64.9983,134586.0
2018-12-20 09:55:00,72.02,72.91,72.0,72.72,66345.0,64.9893,65.7924,64.9712,65.6209,66345.0
2018-12-20 10:00:00,72.81,73.1,72.74,73.0,37178.0,65.7021,65.9638,65.639,65.8736,37178.0
2018-12-20 10:05:00,73.04,73.2,72.89,72.98,59075.0,65.9097,66.0541,65.7743,65.8555,59075.0
2018-12-20 10:10:00,73.0,73.29,72.82,73.17,75644.0,65.8736,66.1353,65.7112,66.027,75644.0
2018-12-20 10:15:00,73.19,73.29,72.88,72.95,111257.0,66.045,66.1353,65.7653,65.8285,111257.0
2018-12-20 10:20:00,72.93,73.03,72.67,72.69,78731.0,65.8104,65.9007,65.5758,65.5938,78731.0
2018-12-20 10:25:00,72.75,73.0,72.68,72.85,30200.0,65.648,65.8736,65.5848,65.7382,30200.0
2018-12-20 10:30:00,72.89,73.02,72.73,72.79,37210.0,65.7743,65.8916,65.6299,65.6841,37210.0
2018-12-20 10:35:00,72.79,72.9,72.47,72.89,54198.0,65.6841,65.7833,65.3953,65.7743,54198.0
2018-12-20 10:40:00,72.92,73.15,72.87,72.95,60112.0,65.8014,66.0089,65.7563,65.8285,60112.0
2018-12-20 10:45:00,73.0,73.01,72.5,72.51,28591.0,65.8736,65.8826,65.4224,65.4314,28591.0
2018-12-20 10:50:00,72.5,72.65,72.31,72.31,38643.0,65.4224,65.5578,65.2509,65.2509,38643.0
2018-12-20 10:55:00,72.36,72.87,72.23,72.52,33475.0,65.2961,65.7563,65.1788,65.4404,33475.0
2018-12-20 11:00:00,72.5,72.5,72.15,72.33,15569.0,65.4224,65.4224,65.1066,65.269,15569.0
2018-12-20 11:05:00,72.31,72.47,72.13,72.35,68500.0,65.2509,65.3953,65.0885,65.287,68500.0
2018-12-20 11:10:00,72.33,72.49,72.24,72.3,72709.0,65.269,65.4134,65.1878,65.2419,72709.0
2018-12-20 11:15:00,72.32,72.39,72.1,72.19,38371.0,65.26,65.3231,65.0614,65.1427,38371.0
2018-12-20 11:20:00,72.17,72.17,71.86,71.96,57352.0,65.1246,65.1246,64.8449,64.9351,57352.0
2018-12-20 11:25:00,71.99,72.11,71.71,71.89,40495.0,64.9622,65.0705,64.7095,64.8719,40495.0
2018-12-20 11:30:00,71.87,72.08,71.85,71.95,42782.0,64.8539,65.0434,64.8358,64.9261,42782.0
2018-12-20 11:35:00,71.95,72.49,71.89,72.15,74790.0,64.9261,65.4134,64.8719,65.1066,74790.0
2018-12-20 11:40:00,72.18,72.27,71.91,71.94,80870.0,65.1336,65.2148,64.89,64.9171,80870.0
2018-12-20 11:45:00,71.98,72.12,71.76,71.77,73461.0,64.9532,65.0795,64.7546,64.7637,73461.0
2018-12-20 11:50:00,71.85,71.96,71.63,71.92,75432.0,64.8358,64.9351,64.6373,64.899,75432.0
2018-12-20 11:55:00,71.89,72.27,71.79,71.82,48705.0,64.8719,65.2148,64.7817,64.8088,48705.0
2018-12-20 12:00:00,71.95,72.02,71.6,71.74,23370.0,64.9261,64.9893,64.6103,64.7366,23370.0
2018-12-20 12:05:00,71.7,71.74,71.52,71.58,23487.0,64.7005,64.7366,64.5381,64.5922,23487.0
2018-12-20 12:10:00,71.62,71.71,71.04,71.12,104809.0,64.6283,64.7095,64.1049,64.1771,104809.0
2018-12-20 12:15:00,71.14,71.47,71.14,71.45,64994.0,64.1952,64.4929,64.1952,64.4749,64994.0
2018-12-20 12:20:00,71.42,71.52,71.33,71.5,45151.0,64.4478,64.5381,64.3666,64.52,45151.0
2018-12-20 12:25:00,71.48,71.84,71.45,71.81,41607.0,64.502,64.8268,64.4749,64.7998,41607.0
2018-12-20 12:30:00,71.76,71.85,71.54,71.61,22085.0,64.7546,64.8358,64.5561,64.6193,22085.0
2018-12-20 12:35:00,71.65,71.68,71.37,71.44,30443.0,64.6554,64.6824,64.4027,64.4659,30443.0
2018-12-20 12:40:00,71.39,71.61,71.24,71.39,87236.0,64.4208,64.6193,64.2854,64.4208,87236.0
2018-12-20 12:45:00,71.37,71.57,71.31,71.57,33559.0,64.4027,64.5832,64.3486,64.5832,33559.0
2018-12-20 12:50:00,71.52,71.66,71.48,71.53,18305.0,64.5381,64.6644,64.502,64.5471,18305.0
2018-12-20 12:55:00,71.52,71.93,71.49,71.74,32191.0,64.5381,64.908,64.511,64.7366,32191.0
2018-12-20 13:00:00,71.74,71.81,71.38,71.45,109874.0,64.7366,64.7998,64.4117,64.4749,109874.0
2018-12-20 13:05:00,71.48,71.78,71.42,71.57,23333.0,64.502,64.7727,64.4478,64.5832,23333.0
2018-12-20 13:10:00,71.56,71.7,71.37,71.59,42653.0,64.5742,64.7005,64.4027,64.6012,42653.0
2018-12-20 13:15:00,71.57,71.76,71.56,71.66,26999.0,64.5832,64.7546,64.5742,64.6644,26999.0
2018-12-20 13:20:00,71.62,71.78,71.42,71.59,31040.0,64.6283,64.7727,64.4478,64.6012,31040.0
2018-12-20 13:25:00,71.59,71.85,71.59,71.77,53174.0,64.6012,64.8358,64.6012,64.7637,53174.0
2018-12-20 13:30:00,71.73,71.91,71.65,71.89,58420.0,64.7276,64.89,64.6554,64.8719,58420.0
2018-12-20 13:35:00,71.89,72.18,71.85,72.1,33821.0,64.8719,65.1336,64.8358,65.0614,33821.0
2018-12-20 13:40:00,72.1,72.23,71.87,72.23,45429.0,65.0614,65.1788,64.8539,65.1788,45429.0
2018-12-20 13:45:00,72.26,72.38,72.11,72.3,54115.0,65.2058,65.3141,65.0705,65.2419,54115.0
2018-12-20 13:50:00,72.28,72.37,72.07,72.2,44878.0,65.2239,65.3051,65.0344,65.1517,44878.0
2018-12-20 13:55:00,72.2,72.37,72.12,72.16,31859.0,65.1517,65.3051,65.0795,65.1156,31859.0
2018-12-20 14:00:00,72.19,72.2,71.63,71.78,31431.0,65.1427,65.1517,64.6373,64.7727,31431.0
2018-12-20 14:05:00,71.76,71.92,71.7,71.89,22018.0,64.7546,64.899,64.7005,64.8719,22018.0
2018-12-20 14:10:00,71.85,71.85,71.47,71.72,38679.0,64.8358,64.8358,64.4929,64.7185,38679.0
2018-12-20 14:15:00,71.75,71.81,71.5,71.53,62719.0,64.7456,64.7998,64.52,64.5471,62719.0
2018-12-20 14:20:00,71.53,71.91,71.53,71.8,41052.0,64.5471,64.89,64.5471,64.7907,41052.0
2018-12-20 14:25:00,71.8,72.31,71.79,72.27,29618.0,64.7907,65.2509,64.7817,65.2148,29618.0
2018-12-20 14:30:00,72.28,72.39,72.16,72.26,27931.0,65.2239,65.3231,65.1156,65.2058,27931.0
2018-12-20 14:35:00,72.26,72.57,72.23,72.35,43090.0,65.2058,65.4856,65.1788,65.287,43090.0
2018-12-20 14:40:00,72.36,72.57,72.28,72.45,43518.0,65.2961,65.4856,65.2239,65.3773,43518.0
2018-12-20 14:45:00,72.44,72.85,72.39,72.85,36913.0,65.3683,65.7382,65.3231,65.7382,36913.0
2018-12-20 14:50:00,72.8,72.8,72.38,72.48,25935.0,65.6931,65.6931,65.3141,65.4043,25935.0
2018-12-20 14:55:00,72.46,72.49,72.24,72.49,26153.0,65.3863,65.4134,65.1878,65.4134,26153.0
2018-12-20 15:00:00,72.47,72.49,72.19,72.23,38755.0,65.3953,65.4134,65.1427,65.1788,38755.0
2018-12-20 15:05:00,72.23,72.31,72.0,72.21,57879.0,65.1788,65.2509,64.9712,65.1607,57879.0
2018-12-20 15:10:00,72.22,72.34,72.08,72.33,47089.0,65.1697,65.278,65.0434,65.269,47089.0
2018-12-20 15:15:00,72.33,72.42,72.14,72.23,77809.0,65.269,65.3502,65.0975,65.1788,77809.0
2018-12-20 15:20:00,72.23,72.59,72.19,72.51,81174.0,65.1788,65.5036,65.1427,65.4314,81174.0
2018-12-20 15:25:00,72.5,72.54,72.2,72.2,85506.0,65.4224,65.4585,65.1517,65.1517,85506.0
2018-12-20 15:30:00,72.19,72.42,72.15,72.35,65542.0,65.1427,65.3502,65.1066,65.287,65542.0
2018-12-20 15:35:00,72.34,72.5,72.25,72.38,80017.0,65.278,65.4224,65.1968,65.3141,80017.0
2018-12-20 15:40:00,72.37,72.45,72.03,72.03,116606.0,65.3051,65.3773,64.9983,64.9983,116606.0
2018-12-20 15:45:00,72.03,72.13,71.91,72.04,96933.0,64.9983,65.0885,64.89,65.0073,96933.0
2018-12-20 15:50:00,72.02,72.06,71.68,71.83,113400.0,64.9893,65.0253,64.6824,64.8178,113400.0
2018-12-20 15:55:00,71.79,71.99,71.77,71.93,188140.0,64.7817,64.9622,64.7637,64.908,188140.0
2018-12-21 09:30:00,72.27,73.02,71.9,72.02,248068.0,65.2148,65.8916,64.881,64.9893,248068.0
2018-12-21 09:35:00,72.02,72.4,71.81,72.18,58749.0,64.9893,65.3322,64.7998,65.1336,58749.0
2018-12-21 09:40:00,72.17,72.22,71.7,71.85,24216.0,65.1246,65.1697,64.7005,64.8358,24216.0
2018-12-21 09:45:00,71.9,72.03,71.74,71.86,39848.0,64.881,64.9983,64.7366,64.8449,39848.0
2018-12-21 09:50:00,71.81,72.07,71.59,71.63,75099.0,64.7998,65.0344,64.6012,64.6373,75099.0
2018-12-21 09:55:00,71.62,72.24,71.59,72.23,29948.0,64.6283,65.1878,64.6012,65.1788,29948.0
2018-12-21 10:00:00,72.16,72.16,71.81,71.83,74559.0,65.1156,65.1156,64.7998,64.8178,74559.0
2018-12-21 10:05:00,71.85,71.97,71.55,71.59,64979.0,64.8358,64.9441,64.5651,64.6012,64979.0
2018-12-21 10:10:00,71.62,72.22,71.62,72.14,33102.0,64.6283,65.1697,64.6283,65.0975,33102.0
2018-12-21 10:15:00,72.11,72.66,72.1,72.5,60664.0,65.0705,65.5668,65.0614,65.4224,60664.0
2018-12-21 10:20:00,72.48,72.79,72.48,72.78,73810.0,65.4043,65.6841,65.4043,65.6751,73810.0
2018-12-21 10:25:00,72.71,72.84,72.54,72.82,40054.0,65.6119,65.7292,65.4585,65.7112,40054.0
2018-12-21 10:30:00,72.83,72.85,72.35,72.41,23823.0,65.7202,65.7382,65.287,65.3412,23823.0
2018-12-21 10:35:00,72.44,72.46,72.11,72.13,18430.0,65.3683,65.3863,65.0705,65.0885,18430.0
2018-12-21 10:40:00,72.1,72.11,71.81,71.82,24626.0,65.0614,65.0705,64.7998,64.8088,24626.0
2018-12-21 10:45:00,71.83,71.96,71.71,71.73,18822.0,64.8178,64.9351,64.7095,64.7276,18822.0
2018-12-21 10:50:00,71.73,71.88,71.56,71.87,29089.0,64.7276,64.8629,64.5742,64.8539,29089.0
2018-12-21 10:55:00,71.88,72.05,71.86,72.05,28542.0,64.8629,65.0163,64.8449,65.0163,28542.0
2018-12-21 11:00:00,72.02,72.05,71.9,71.9,38916.0,64.9893,65.0163,64.881,64.881,38916.0
2018-12-21 11:05:00,71.9,71.9,71.45,71.49,39068.0,64.881,64.881,64.4749,64.511,39068.0
2018-12-21 11:10:00,71.52,71.87,71.52,71.65,29285.0,64.5381,64.8539,64.5381,64.6554,29285.0
2018-12-21 11:15:00,71.67,71.99,71.67,71.86,17464.0,64.6734,64.9622,64.6734,64.8449,17464.0
2018-12-21 11:20:00,71.85,71.93,71.58,71.73,67775.0,64.8358,64.908,64.5922,64.7276,67775.0
2018-12-21 11:25:00,71.68,71.76,71.52,71.69,19246.0,64.6824,64.7546,64.5381,64.6915,19246.0
2018-12-21 11:30:00,71.69,71.92,71.65,71.83,53628.0,64.6915,64.899,64.6554,64.8178,53628.0
2018-12-21 11:35:00,71.82,71.93,71.74,71.8,74826.0,64.8088,64.908,64.7366,64.7907,74826.0
2018-12-21 11:40:00,71.77,71.77,71.5,71.57,19427.0,64.7637,64.7637,64.52,64.5832,19427.0
2018-12-21 11:45:00,71.57,71.61,71.32,71.32,22604.0,64.5832,64.6193,64.3576,64.3576,22604.0
2018-12-21 11:50:00,71.34,71.57,71.32,71.46,25385.0,64.3756,64.5832,64.3576,64.4839,25385.0
2018-12-21 11:55:00,71.48,71.54,71.12,71.2,31042.0,64.502,64.5561,64.1771,64.2493,31042.0
2018-12-21 12:00:00,71.22,71.22,70.92,70.98,29513.0,64.2673,64.2673,63.9966,64.0508,29513.0
2018-12-21 12:05:00,70.93,71.0,70.7,70.84,29634.0,64.0057,64.0688,63.7981,63.9244,29634.0
2018-12-21 12:10:00,70.84,70.89,70.55,70.59,33152.0,63.9244,63.9696,63.6628,63.6989,33152.0
2018-12-21 12:15:00,70.61,70.72,70.49,70.52,28738.0,63.7169,63.8162,63.6086,63.6357,28738.0
2018-12-21 12:20:00,70.52,70.6,70.4,70.5,43989.0,63.6357,63.7079,63.5274,63.6176,43989.0
2018-12-21 12:25:00,70.5,70.55,70.27,70.34,36493.0,63.6176,63.6628,63.4101,63.4733,36493.0
2018-12-21 12:30:00,70.35,70.37,70.08,70.35,56698.0,63.4823,63.5003,63.2386,63.4823,56698.0
2018-12-21 12:35:00,70.35,70.59,70.34,70.53,40084.0,63.4823,63.6989,63.4733,63.6447,40084.0
2018-12-21 12:40:00,70.58,70.75,70.49,70.65,15038.0,63.6898,63.8432,63.6086,63.753,15038.0
2018-12-21 12:45:00,70.68,70.98,70.68,70.78,30856.0,63.7801,64.0508,63.7801,63.8703,30856.0
2018-12-21 12:50:00,70.82,70.83,70.55,70.59,22678.0,63.9064,63.9154,63.6628,63.6989,22678.0
2018-12-21 12:55:00,70.59,70.85,70.54,70.64,17887.0,63.6989,63.9335,63.6537,63.744,17887.0
2018-12-21 13:00:00,70.65,70.75,70.56,70.6,22408.0,63.753,63.8432,63.6718,63.7079,22408.0
2018-12-21 13:05:00,70.6,70.6,70.44,70.59,24397.0,63.7079,63.7079,63.5635,63.6989,24397.0
2018-12-21 13:10:00,70.57,70.64,70.38,70.51,24466.0,63.6808,63.744,63.5094,63.6267,24466.0
2018-12-21 13:15:00,70.51,70.6,70.4,70.49,21357.0,63.6267,63.7079,63.5274,63.6086,21357.0
2018-12-21 13:20:00,70.51,70.78,70.4,70.67,32650.0,63.6267,63.8703,63.5274,63.771,32650.0
2018-12-21 13:25:00,70.71,70.83,70.57,70.65,33398.0,63.8071,63.9154,63.6808,63.753,33398.0
2018-12-21 13:30:00,70.62,70.74,70.54,70.73,41589.0,63.7259,63.8342,63.6537,63.8252,41589.0
2018-12-21 13:35:00,70.74,70.95,70.69,70.92,48568.0,63.8342,64.0237,63.7891,63.9966,48568.0
2018-12-21 13:40:00,70.89,71.34,70.83,71.3,32049.0,63.9696,64.3756,63.9154,64.3395,32049.0
2018-12-21 13:45:00,71.3,71.3,71.04,71.1,21855.0,64.3395,64.3395,64.1049,64.1591,21855.0
2018-12-21 13:50:00,71.11,71.17,70.83,70.88,17442.0,64.1681,64.2222,63.9154,63.9605,17442.0
2018-12-21 13:55:00,70.89,71.01,70.77,70.87,15062.0,63.9696,64.0779,63.8613,63.9515,15062.0
2018-12-21 14:00:00,70.83,71.05,70.71,70.94,21461.0,63.9154,64.1139,63.8071,64.0147,21461.0
2018-12-21 14:05:00,70.9,70.97,70.79,70.81,13331.0,63.9786,64.0418,63.8793,63.8974,13331.0
2018-12-21 14:10:00,70.82,70.9,70.57,70.59,24800.0,63.9064,63.9786,63.6808,63.6989,24800.0
2018-12-21 14:15:00,70.67,70.94,70.61,70.91,23830.0,63.771,64.0147,63.7169,63.9876,23830.0
2018-12-21 14:20:00,70.93,70.98,70.85,70.91,22746.0,64.0057,64.0508,63.9335,63.9876,22746.0
2018-12-21 14:25:00,70.89,70.89,70.75,70.87,46649.0,63.9696,63.9696,63.8432,63.9515,46649.0
2018-12-21 14:30:00,70.85,70.94,70.76,70.78,35858.0,63.9335,64.0147,63.8523,63.8703,35858.0
2018-12-21 14:35:00,70.78,70.86,70.72,70.86,28556.0,63.8703,63.9425,63.8162,63.9425,28556.0
2018-12-21 14:40:00,70.84,70.84,70.6,70.65,33454.0,63.9244,63.9244,63.7079,63.753,33454.0
2018-12-21 14:45:00,70.65,70.74,70.6,70.66,30265.0,63.753,63.8342,63.7079,63.762,30265.0
2018-12-21 14:50:00,70.66,70.88,70.66,70.73,51159.0,63.762,63.9605,63.762,63.8252,51159.0
2018-12-21 14:55:00,70.73,70.75,70.55,70.67,35028.0,63.8252,63.8432,63.6628,63.771,35028.0
2018-12-21 15:00:00,70.68,70.78,70.66,70.75,47807.0,63.7801,63.8703,63.762,63.8432,47807.0
2018-12-21 15:05:00,70.77,70.8,70.65,70.8,35616.0,63.8613,63.8884,63.753,63.8884,35616.0
2018-12-21 15:10:00,70.82,70.82,70.67,70.76,75317.0,63.9064,63.9064,63.771,63.8523,75317.0
2018-12-21 15:15:00,70.77,70.93,70.71,70.76,127363.0,63.8613,64.0057,63.8071,63.8523,127363.0
2018-12-21 15:20:00,70.75,70.79,70.58,70.66,91459.0,63.8432,63.8793,63.6898,63.762,91459.0
2018-12-21 15:25:00,70.67,70.68,70.41,70.44,87906.0,63.771,63.7801,63.5364,63.5635,87906.0
2018-12-21 15:30:00,70.42,70.64,70.41,70.5,98077.0,63.5454,63.744,63.5364,63.6176,98077.0
2018-12-21 15:35:00,70.5,70.54,70.21,70.25,106629.0,63.6176,63.6537,63.3559,63.392,106629.0
2018-12-21 15:40:00,70.25,70.43,70.21,70.34,85688.0,63.392,63.5545,63.3559,63.4733,85688.0
2018-12-21 15:45:00,70.35,70.58,70.34,70.49,77258.0,63.4823,63.6898,63.4733,63.6086,77258.0
2018-12-21 15:50:00,70.48,70.52,70.26,70.42,135802.0,63.5996,63.6357,63.4011,63.5454,135802.0
2018-12-21 15:55:00,70.43,70.52,70.3,70.33,229837.0,63.5545,63.6357,63.4372,63.4642,229837.0
2018-12-24 09:30:00,70.34,70.48,70.0,70.31,71969.0,63.4733,63.5996,63.1664,63.4462,71969.0
2018-12-24 09:35:00,70.42,70.5,69.58,69.73,45881.0,63.5454,63.6176,62.7875,62.9228,45881.0
2018-12-24 09:40:00,69.78,69.97,69.39,69.47,25353.0,62.9679,63.1394,62.616,62.6882,25353.0
2018-12-24 09:45:00,69.43,69.58,69.13,69.3,45582.0,62.6521,62.7875,62.3814,62.5348,45582.0
2018-12-24 09:50:00,69.25,69.45,69.12,69.15,29314.0,62.4897,62.6701,62.3724,62.3994,29314.0
2018-12-24 09:55:00,69.12,69.3,68.41,68.74,109426.0,62.3724,62.5348,61.7317,62.0295,109426.0
2018-12-24 10:00:00,68.81,69.03,68.66,68.96,88994.0,62.0926,62.2911,61.9573,62.228,88994.0
2018-12-24 10:05:00,68.95,69.0,68.54,68.62,61279.0,62.219,62.2641,61.849,61.9212,61279.0
2018-12-24 10:10:00,68.69,69.39,68.65,69.38,54299.0,61.9843,62.616,61.9482,62.607,54299.0
2018-12-24 10:15:00,69.31,69.4,68.71,68.75,37955.0,62.5438,62.625,62.0024,62.0385,37955.0
2018-12-24 10:20:00,68.76,69.02,68.64,68.8,46539.0,62.0475,62.2821,61.9392,62.0836,46539.0
2018-12-24 10:25:00,68.74,68.85,68.61,68.73,34641.0,62.0295,62.1287,61.9121,62.0204,34641.0
2018-12-24 10:30:00,68.76,68.96,68.61,68.8,39239.0,62.0475,62.228,61.9121,62.0836,39239.0
2018-12-24 10:35:00,68.82,69.1,68.66,69.03,42433.0,62.1016,62.3543,61.9573,62.2911,42433.0
2018-12-24 10:40:00,69.07,69.67,69.04,69.43,46401.0,62.3272,62.8687,62.3002,62.6521,46401.0
2018-12-24 10:45:00,69.45,69.74,69.32,69.7,52984.0,62.6701,62.9318,62.5528,62.8957,52984.0
2018-12-24 10:50:00,69.66,69.67,69.36,69.44,28243.0,62.8596,62.8687,62.5889,62.6611,28243.0
2018-12-24 10:55:00,69.47,69.81,69.46,69.8,27504.0,62.6882,62.995,62.6792,62.986,27504.0
2018-12-24 11:00:00,69.85,70.17,69.5,69.56,41940.0,63.0311,63.3199,62.7153,62.7694,41940.0
2018-12-24 11:05:00,69.53,69.74,69.43,69.58,31293.0,62.7423,62.9318,62.6521,62.7875,31293.0
2018-12-24 11:10:00,69.6,69.6,69.44,69.54,36391.0,62.8055,62.8055,62.6611,62.7514,36391.0
2018-12-24 11:15:00,69.54,69.64,69.25,69.64,57707.0,62.7514,62.8416,62.4897,62.8416,57707.0
2018-12-24 11:20:00,69.67,69.76,69.55,69.58,19235.0,62.8687,62.9499,62.7604,62.7875,19235.0
2018-12-24 11:25:00,69.58,69.67,69.52,69.59,18774.0,62.7875,62.8687,62.7333,62.7965,18774.0
2018-12-24 11:30:00,69.61,69.73,69.56,69.64,22518.0,62.8145,62.9228,62.7694,62.8416,22518.0
2018-12-24 11:35:00,69.65,69.69,69.41,69.5,17478.0,62.8506,62.8867,62.634,62.7153,17478.0
2018-12-24 11:40:00,69.47,69.66,69.33,69.35,19910.0,62.6882,62.8596,62.5619,62.5799,19910.0
2018-12-24 11:45:00,69.32,69.32,68.91,68.97,35245.0,62.5528,62.5528,62.1829,62.237,35245.0
2018-12-24 11:50:00,68.97,69.05,68.74,69.01,18117.0,62.237,62.3092,62.0295,62.2731,18117.0
2018-12-24 11:55:00,68.98,69.13,68.9,68.97,27156.0,62.246,62.3814,62.1738,62.237,27156.0
2018-12-24 12:00:00,68.99,69.2,68.9,69.11,27340.0,62.255,62.4445,62.1738,62.3633,27340.0
2018-12-24 12:05:00,69.07,69.07,68.5,68.52,42600.0,62.3272,62.3272,61.8129,61.8309,42600.0
2018-12-24 12:10:00,68.51,68.58,68.2,68.52,58020.0,61.8219,61.8851,61.5422,61.8309,58020.0
2018-12-24 12:15:00,68.56,68.62,68.47,68.5,26860.0,61.867,61.9212,61.7858,61.8129,26860.0
2018-12-24 12:20:00,68.52,68.62,68.36,68.61,30679.0,61.8309,61.9212,61.6865,61.9121,30679.0
2018-12-24 12:25:00,68.57,68.78,68.55,68.68,42270.0,61.876,62.0655,61.858,61.9753,42270.0
2018-12-24 12:30:00,68.67,68.87,68.47,68.61,38858.0,61.9663,62.1468,61.7858,61.9121,38858.0
2018-12-24 12:35:00,68.61,68.64,68.4,68.48,31978.0,61.9121,61.9392,61.7226,61.7948,31978.0
2018-12-24 12:40:00,68.5,68.57,68.4,68.54,43438.0,61.8129,61.876,61.7226,61.849,43438.0
2018-12-24 12:45:00,68.56,68.56,68.31,68.31,48252.0,61.867,61.867,61.6414,61.6414,48252.0
2018-12-24 12:50:00,68.29,68.35,68.1,68.29,68590.0,61.6234,61.6775,61.4519,61.6234,68590.0
2018-12-24 12:55:00,68.28,68.28,67.68,67.75,151818.0,61.6144,61.6144,61.0729,61.1361,151818.0
2018-12-26 09:30:00,68.5,68.57,67.98,67.98,47062.0,61.8129,61.876,61.3436,61.3436,47062.0
2018-12-26 09:35:00,68.03,68.59,68.01,68.52,28832.0,61.3888,61.8941,61.3707,61.8309,28832.0
2018-12-26 09:40:00,68.48,68.54,68.04,68.27,34687.0,61.7948,61.849,61.3978,61.6053,34687.0
2018-12-26 09:45:00,68.27,68.53,68.16,68.51,44690.0,61.6053,61.84,61.5061,61.8219,44690.0
2018-12-26 09:50:00,68.47,68.57,68.27,68.28,35466.0,61.7858,61.876,61.6053,61.6144,35466.0
2018-12-26 09:55:00,68.29,68.35,68.11,68.11,36993.0,61.6234,61.6775,61.461,61.461,36993.0
2018-12-26 10:00:00,68.05,68.33,67.98,67.98,72236.0,61.4068,61.6595,61.3436,61.3436,72236.0
2018-12-26 10:05:00,67.93,68.03,67.62,68.01,53167.0,61.2985,61.3888,61.0188,61.3707,53167.0
2018-12-26 10:10:00,68.03,68.08,67.74,67.91,63856.0,61.3888,61.4339,61.1271,61.2805,63856.0
2018-12-26 10:15:00,67.91,68.23,67.89,68.17,47745.0,61.2805,61.5692,61.2624,61.5151,47745.0
2018-12-26 10:20:00,68.18,68.59,68.08,68.49,84997.0,61.5241,61.8941,61.4339,61.8039,84997.0
2018-12-26 10:25:00,68.56,68.67,68.38,68.44,55026.0,61.867,61.9663,61.7046,61.7587,55026.0
2018-12-26 10:30:00,68.41,68.41,68.1,68.13,40836.0,61.7317,61.7317,61.4519,61.479,40836.0
2018-12-26 10:35:00,68.15,68.24,67.97,68.08,31005.0,61.497,61.5783,61.3346,61.4339,31005.0
2018-12-26 10:40:00,68.08,68.2,68.01,68.18,35978.0,61.4339,61.5422,61.3707,61.5241,35978.0
2018-12-26 10:45:00,68.2,68.41,68.13,68.27,73759.0,61.5422,61.7317,61.479,61.6053,73759.0
2018-12-26 10:50:00,68.31,68.41,67.96,67.96,32372.0,61.6414,61.7317,61.3256,61.3256,32372.0
2018-12-26 10:55:00,68.01,68.07,67.86,68.07,80850.0,61.3707,61.4249,61.2354,61.4249,80850.0
2018-12-26 11:00:00,68.08,68.56,68.04,68.55,75127.0,61.4339,61.867,61.3978,61.858,75127.0
2018-12-26 11:05:00,68.55,68.69,68.32,68.69,53607.0,61.858,61.9843,61.6505,61.9843,53607.0
2018-12-26 11:10:00,68.69,68.81,68.61,68.75,50480.0,61.9843,62.0926,61.9121,62.0385,50480.0
2018-12-26 11:15:00,68.73,68.97,68.69,68.77,43663.0,62.0204,62.237,61.9843,62.0565,43663.0
2018-12-26 11:20:00,68.82,68.86,68.67,68.69,29006.0,62.1016,62.1377,61.9663,61.9843,29006.0
2018-12-26 11:25:00,68.69,68.92,68.69,68.85,36151.0,61.9843,62.1919,61.9843,62.1287,36151.0
2018-12-26 11:30:00,68.84,69.03,68.83,68.97,83916.0,62.1197,62.2911,62.1107,62.237,83916.0
2018-12-26 11:35:00,68.98,69.06,68.87,69.04,36324.0,62.246,62.3182,62.1468,62.3002,36324.0
2018-12-26 11:40:00,69.05,69.82,69.05,69.5,91802.0,62.3092,63.004,62.3092,62.7153,91802.0
2018-12-26 11:45:00,69.47,69.47,69.15,69.28,41728.0,62.6882,62.6882,62.3994,62.5167,41728.0
2018-12-26 11:50:00,69.26,69.26,69.06,69.1,56285.0,62.4987,62.4987,62.3182,62.3543,56285.0
2018-12-26 11:55:00,69.1,69.46,69.1,69.4,61115.0,62.3543,62.6792,62.3543,62.625,61115.0
2018-12-26 12:00:00,69.41,69.51,69.21,69.3,42804.0,62.634,62.7243,62.4536,62.5348,42804.0
2018-12-26 12:05:00,69.33,69.57,69.27,69.54,33271.0,62.5619,62.7784,62.5077,62.7514,33271.0
2018-12-26 12:10:00,69.53,69.94,69.44,69.89,33323.0,62.7423,63.1123,62.6611,63.0672,33323.0
2018-12-26 12:15:00,69.89,69.9,69.54,69.74,25456.0,63.0672,63.0762,62.7514,62.9318,25456.0
2018-12-26 12:20:00,69.74,69.81,69.47,69.68,48801.0,62.9318,62.995,62.6882,62.8777,48801.0
2018-12-26 12:25:00,69.65,69.85,69.63,69.74,38245.0,62.8506,63.0311,62.8326,62.9318,38245.0
2018-12-26 12:30:00,69.7,69.77,69.66,69.7,27338.0,62.8957,62.9589,62.8596,62.8957,27338.0
2018-12-26 12:35:00,69.7,69.96,69.7,69.93,24423.0,62.8957,63.1304,62.8957,63.1033,24423.0
2018-12-26 12:40:00,69.92,69.97,69.86,69.95,25518.0,63.0943,63.1394,63.0401,63.1213,25518.0
2018-12-26 12:45:00,69.97,70.38,69.97,70.22,35670.0,63.1394,63.5094,63.1394,63.365,35670.0
2018-12-26 12:50:00,70.17,70.49,70.08,70.3,43107.0,63.3199,63.6086,63.2386,63.4372,43107.0
2018-12-26 12:55:00,70.33,70.4,70.24,70.33,29573.0,63.4642,63.5274,63.383,63.4642,29573.0
2018-12-26 13:00:00,70.37,70.37,70.16,70.2,36767.0,63.5003,63.5003,63.3108,63.3469,36767.0
2018-12-26 13:05:00,70.25,70.25,70.04,70.17,26261.0,63.392,63.392,63.2025,63.3199,26261.0
2018-12-26 13:10:00,70.15,70.27,69.99,70.07,55444.0,63.3018,63.4101,63.1574,63.2296,55444.0
2018-12-26 13:15:00,70.04,70.09,69.83,69.86,35871.0,63.2025,63.2477,63.013,63.0401,35871.0
2018-12-26 13:20:00,69.87,70.05,69.85,69.94,18499.0,63.0491,63.2116,63.0311,63.1123,18499.0
2018-12-26 13:25:00,69.89,70.07,69.84,69.98,25977.0,63.0672,63.2296,63.0221,63.1484,25977.0
2018-12-26 13:30:00,69.98,70.0,69.87,69.88,23148.0,63.1484,63.1664,63.0491,63.0582,23148.0
2018-12-26 13:35:00,69.87,70.11,69.81,70.09,27790.0,63.0491,63.2657,62.995,63.2477,27790.0
2018-12-26 13:40:00,70.11,70.25,70.09,70.17,35480.0,63.2657,63.392,63.2477,63.3199,35480.0
2018-12-26 13:45:00,70.16,70.39,70.16,70.35,37283.0,63.3108,63.5184,63.3108,63.4823,37283.0
2018-12-26 13:50:00,70.36,70.66,70.35,70.54,42398.0,63.4913,63.762,63.4823,63.6537,42398.0
2018-12-26 13:55:00,70.54,70.71,70.41,70.7,29536.0,63.6537,63.8071,63.5364,63.7981,29536.0
2018-12-26 14:00:00,70.72,70.72,70.58,70.68,33820.0,63.8162,63.8162,63.6898,63.7801,33820.0
2018-12-26 14:05:00,70.67,70.74,70.48,70.72,26075.0,63.771,63.8342,63.5996,63.8162,26075.0
2018-12-26 14:10:00,70.7,70.8,70.6,70.68,25354.0,63.7981,63.8884,63.7079,63.7801,25354.0
2018-12-26 14:15:00,70.65,70.77,70.45,70.5,27475.0,63.753,63.8613,63.5725,63.6176,27475.0
2018-12-26 14:20:00,70.51,70.6,70.45,70.59,31796.0,63.6267,63.7079,63.5725,63.6989,31796.0
2018-12-26 14:25:00,70.59,70.6,70.41,70.58,30720.0,63.6989,63.7079,63.5364,63.6898,30720.0
2018-12-26 14:30:00,70.58,70.89,70.57,70.8,69674.0,63.6898,63.9696,63.6808,63.8884,69674.0
2018-12-26 14:35:00,70.79,70.91,70.79,70.86,33201.0,63.8793,63.9876,63.8793,63.9425,33201.0
2018-12-26 14:40:00,70.85,70.9,70.64,70.72,32328.0,63.9335,63.9786,63.744,63.8162,32328.0
2018-12-26 14:45:00,70.74,70.74,70.5,70.53,31515.0,63.8342,63.8342,63.6176,63.6447,31515.0
2018-12-26 14:50:00,70.52,70.7,70.52,70.68,33402.0,63.6357,63.7981,63.6357,63.7801,33402.0
2018-12-26 14:55:00,70.69,71.05,70.64,71.03,75879.0,63.7891,64.1139,63.744,64.0959,75879.0
2018-12-26 15:00:00,71.04,71.09,70.85,71.02,52415.0,64.1049,64.15,63.9335,64.0869,52415.0
2018-12-26 15:05:00,71.01,71.2,70.99,71.16,40067.0,64.0779,64.2493,64.0598,64.2132,40067.0
2018-12-26 15:10:00,71.18,71.28,71.13,71.28,50173.0,64.2313,64.3215,64.1861,64.3215,50173.0
2018-12-26 15:15:00,71.28,71.44,71.23,71.31,48599.0,64.3215,64.4659,64.2764,64.3486,48599.0
2018-12-26 15:20:00,71.31,71.48,71.27,71.47,38441.0,64.3486,64.502,64.3125,64.4929,38441.0
2018-12-26 15:25:00,71.48,71.84,71.46,71.83,58371.0,64.502,64.8268,64.4839,64.8178,58371.0
2018-12-26 15:30:00,71.83,71.91,71.78,71.78,80713.0,64.8178,64.89,64.7727,64.7727,80713.0
2018-12-26 15:35:00,71.78,72.14,71.74,72.12,128092.0,64.7727,65.0975,64.7366,65.0795,128092.0
2018-12-26 15:40:00,72.11,72.3,72.04,72.11,144361.0,65.0705,65.2419,65.0073,65.0705,144361.0
2018-12-26 15:45:00,72.12,72.23,71.85,71.86,112681.0,65.0795,65.1788,64.8358,64.8449,112681.0
2018-12-26 15:50:00,71.85,71.97,71.67,71.71,257555.0,64.8358,64.9441,64.6734,64.7095,257555.0
2018-12-26 15:55:00,71.71,71.86,71.37,71.75,510081.0,64.7095,64.8449,64.4027,64.7456,510081.0
2018-12-27 09:30:00,70.71,70.98,70.34,70.97,102255.0,63.8071,64.0508,63.4733,64.0418,102255.0
2018-12-27 09:35:00,70.97,71.49,70.56,71.09,46353.0,64.0418,64.511,63.6718,64.15,46353.0
2018-12-27 09:40:00,71.03,71.2,70.71,70.76,28825.0,64.0959,64.2493,63.8071,63.8523,28825.0
2018-12-27 09:45:00,70.7,71.14,70.45,70.45,25251.0,63.7981,64.1952,63.5725,63.5725,25251.0
2018-12-27 09:50:00,70.48,70.78,70.31,70.62,61239.0,63.5996,63.8703,63.4462,63.7259,61239.0
2018-12-27 09:55:00,70.6,71.48,70.55,71.39,31686.0,63.7079,64.502,63.6628,64.4208,31686.0
2018-12-27 10:00:00,71.33,71.49,71.11,71.36,26703.0,64.3666,64.511,64.1681,64.3937,26703.0
2018-12-27 10:05:00,71.33,71.42,71.09,71.13,27501.0,64.3666,64.4478,64.15,64.1861,27501.0
2018-12-27 10:10:00,71.15,71.2,71.0,71.16,25764.0,64.2042,64.2493,64.0688,64.2132,25764.0
2018-12-27 10:15:00,71.2,71.47,71.09,71.13,37952.0,64.2493,64.4929,64.15,64.1861,37952.0
2018-12-27 10:20:00,71.11,71.28,71.06,71.06,34172.0,64.1681,64.3215,64.123,64.123,34172.0
2018-12-27 10:25:00,71.07,71.26,71.03,71.06,25797.0,64.132,64.3034,64.0959,64.123,25797.0
2018-12-27 10:30:00,71.04,71.22,70.9,71.2,101547.0,64.1049,64.2673,63.9786,64.2493,101547.0
2018-12-27 10:35:00,71.19,71.27,71.08,71.12,48657.0,64.2403,64.3125,64.141,64.1771,48657.0
2018-12-27 10:40:00,71.11,71.34,71.03,71.25,65068.0,64.1681,64.3756,64.0959,64.2944,65068.0
2018-12-27 10:45:00,71.26,71.4,71.23,71.37,40812.0,64.3034,64.4298,64.2764,64.4027,40812.0
2018-12-27 10:50:00,71.38,71.39,71.15,71.17,19354.0,64.4117,64.4208,64.2042,64.2222,19354.0
2018-12-27 10:55:00,71.14,71.22,70.97,70.97,19018.0,64.1952,64.2673,64.0418,64.0418,19018.0
2018-12-27 11:00:00,70.98,71.14,70.92,71.14,50729.0,64.0508,64.1952,63.9966,64.1952,50729.0
2018-12-27 11:05:00,71.16,71.25,71.08,71.16,27577.0,64.2132,64.2944,64.141,64.2132,27577.0
2018-12-27 11:10:00,71.19,71.22,71.09,71.2,36094.0,64.2403,64.2673,64.15,64.2493,36094.0
2018-12-27 11:15:00,71.2,71.23,70.99,71.2,28533.0,64.2493,64.2764,64.0598,64.2493,28533.0
2018-12-27 11:20:00,71.19,71.26,71.14,71.23,24313.0,64.2403,64.3034,64.1952,64.2764,24313.0
2018-12-27 11:25:00,71.24,71.36,71.22,71.32,19352.0,64.2854,64.3937,64.2673,64.3576,19352.0
2018-12-27 11:30:00,71.34,71.76,71.33,71.62,27258.0,64.3756,64.7546,64.3666,64.6283,27258.0
2018-12-27 11:35:00,71.62,71.68,71.53,71.62,19074.0,64.6283,64.6824,64.5471,64.6283,19074.0
2018-12-27 11:40:00,71.64,71.64,71.27,71.34,17857.0,64.6463,64.6463,64.3125,64.3756,17857.0
2018-12-27 11:45:00,71.31,71.37,71.12,71.2,16425.0,64.3486,64.4027,64.1771,64.2493,16425.0
2018-12-27 11:50:00,71.22,71.42,71.19,71.21,17350.0,64.2673,64.4478,64.2403,64.2583,17350.0
2018-12-27 11:55:00,71.19,71.28,71.1,71.23,26660.0,64.2403,64.3215,64.1591,64.2764,26660.0
2018-12-27 12:00:00,71.21,71.21,70.93,71.01,28932.0,64.2583,64.2583,64.0057,64.0779,28932.0
2018-12-27 12:05:00,71.0,71.14,70.99,71.08,18463.0,64.0688,64.1952,64.0598,64.141,18463.0
2018-12-27 12:10:00,71.07,71.12,70.99,71.06,17438.0,64.132,64.1771,64.0598,64.123,17438.0
2018-12-27 12:15:00,71.08,71.35,71.05,71.05,45054.0,64.141,64.3847,64.1139,64.1139,45054.0
2018-12-27 12:20:00,71.05,71.25,70.98,71.25,22364.0,64.1139,64.2944,64.0508,64.2944,22364.0
2018-12-27 12:25:00,71.25,71.27,70.92,71.03,44956.0,64.2944,64.3125,63.9966,64.0959,44956.0
2018-12-27 12:30:00,71.03,71.1,70.92,70.97,33417.0,64.0959,64.1591,63.9966,64.0418,33417.0
2018-12-27 12:35:00,71.01,71.18,70.98,71.17,15792.0,64.0779,64.2313,64.0508,64.2222,15792.0
2018-12-27 12:40:00,71.15,71.22,70.99,71.05,12535.0,64.2042,64.2673,64.0598,64.1139,12535.0
2018-12-27 12:45:00,71.1,71.22,71.05,71.15,10475.0,64.1591,64.2673,64.1139,64.2042,10475.0
2018-12-27 12:50:00,71.14,71.22,71.06,71.22,16817.0,64.1952,64.2673,64.123,64.2673,16817.0
2018-12-27 12:55:00,71.19,71.21,71.08,71.21,8672.0,64.2403,64.2583,64.141,64.2583,8672.0
2018-12-27 13:00:00,71.19,71.3,71.15,71.21,11134.0,64.2403,64.3395,64.2042,64.2583,11134.0
2018-12-27 13:05:00,71.23,71.36,71.21,71.36,8676.0,64.2764,64.3937,64.2583,64.3937,8676.0
2018-12-27 13:10:00,71.35,71.41,71.25,71.36,14089.0,64.3847,64.4388,64.2944,64.3937,14089.0
2018-12-27 13:15:00,71.36,71.37,71.25,71.28,12238.0,64.3937,64.4027,64.2944,64.3215,12238.0
2018-12-27 13:20:00,71.28,71.29,71.19,71.22,11549.0,64.3215,64.3305,64.2403,64.2673,11549.0
2018-12-27 13:25:00,71.23,71.29,71.09,71.09,12380.0,64.2764,64.3305,64.15,64.15,12380.0
2018-12-27 13:30:00,71.09,71.29,71.09,71.29,9144.0,64.15,64.3305,64.15,64.3305,9144.0
2018-12-27 13:35:00,71.27,71.28,71.15,71.15,16431.0,64.3125,64.3215,64.2042,64.2042,16431.0
2018-12-27 13:40:00,71.14,71.16,71.04,71.14,17142.0,64.1952,64.2132,64.1049,64.1952,17142.0
2018-12-27 13:45:00,71.11,71.13,70.77,70.78,104860.0,64.1681,64.1861,63.8613,63.8703,104860.0
2018-12-27 13:50:00,70.77,70.77,70.19,70.2,19938.0,63.8613,63.8613,63.3379,63.3469,19938.0
2018-12-27 13:55:00,70.17,70.4,70.17,70.35,37890.0,63.3199,63.5274,63.3199,63.4823,37890.0
2018-12-27 14:00:00,70.34,70.34,69.96,70.03,61725.0,63.4733,63.4733,63.1304,63.1935,61725.0
2018-12-27 14:05:00,70.02,70.23,70.0,70.06,20630.0,63.1845,63.374,63.1664,63.2206,20630.0
2018-12-27 14:10:00,70.03,70.13,69.98,70.03,21972.0,63.1935,63.2838,63.1484,63.1935,21972.0
2018-12-27 14:15:00,69.99,70.08,69.93,70.02,63062.0,63.1574,63.2386,63.1033,63.1845,63062.0
2018-12-27 14:20:00,70.07,70.24,70.04,70.05,13953.0,63.2296,63.383,63.2025,63.2116,13953.0
2018-12-27 14:25:00,70.08,70.28,70.02,70.27,14854.0,63.2386,63.4191,63.1845,63.4101,14854.0
2018-12-27 14:30:00,70.28,70.33,70.14,70.21,14060.0,63.4191,63.4642,63.2928,63.3559,14060.0
2018-12-27 14:35:00,70.22,70.5,70.22,70.43,25809.0,63.365,63.6176,63.365,63.5545,25809.0
2018-12-27 14:40:00,70.44,70.94,70.44,70.94,26007.0,63.5635,64.0147,63.5635,64.0147,26007.0
2018-12-27 14:45:00,70.93,70.96,70.67,70.88,16663.0,64.0057,64.0327,63.771,63.9605,16663.0
2018-12-27 14:50:00,70.87,71.15,70.78,71.05,20095.0,63.9515,64.2042,63.8703,64.1139,20095.0
2018-12-27 14:55:00,71.07,71.07,70.93,71.06,32582.0,64.132,64.132,64.0057,64.123,32582.0
2018-12-27 15:00:00,71.1,71.15,70.84,71.01,36447.0,64.1591,64.2042,63.9244,64.0779,36447.0
2018-12-27 15:05:00,71.0,71.06,70.78,70.9,30310.0,64.0688,64.123,63.8703,63.9786,30310.0
2018-12-27 15:10:00,70.9,71.41,70.83,71.41,35393.0,63.9786,64.4388,63.9154,64.4388,35393.0
2018-12-27 15:15:00,71.39,71.49,71.33,71.49,17900.0,64.4208,64.511,64.3666,64.511,17900.0
2018-12-27 15:20:00,71.48,71.93,71.47,71.93,40417.0,64.502,64.908,64.4929,64.908,40417.0
2018-12-27 15:25:00,71.9,72.18,71.81,72.12,43906.0,64.881,65.1336,64.7998,65.0795,43906.0
2018-12-27 15:30:00,72.13,72.31,71.81,72.25,38583.0,65.0885,65.2509,64.7998,65.1968,38583.0
2018-12-27 15:35:00,72.29,72.54,72.29,72.36,38759.0,65.2329,65.4585,65.2329,65.2961,38759.0
2018-12-27 15:40:00,72.4,72.78,72.4,72.67,62014.0,65.3322,65.6751,65.3322,65.5758,62014.0
2018-12-27 15:45:00,72.67,72.7,72.34,72.52,83256.0,65.5758,65.6029,65.278,65.4404,83256.0
2018-12-27 15:50:00,72.54,72.54,72.24,72.3,69138.0,65.4585,65.4585,65.1878,65.2419,69138.0
2018-12-27 15:55:00,72.28,73.0,72.25,72.99,191222.0,65.2239,65.8736,65.1968,65.8646,191222.0
2018-12-28 09:30:00,72.78,73.07,72.28,72.55,75286.0,65.6751,65.9367,65.2239,65.4675,75286.0
2018-12-28 09:35:00,72.62,73.0,72.48,72.89,60835.0,65.5307,65.8736,65.4043,65.7743,60835.0
2018-12-28 09:40:00,72.89,73.22,72.77,73.03,73760.0,65.7743,66.0721,65.666,65.9007,73760.0
2018-12-28 09:45:00,73.1,73.72,73.1,73.28,85936.0,65.9638,66.5233,65.9638,66.1262,85936.0
2018-12-28 09:50:00,73.26,73.45,73.06,73.33,38823.0,66.1082,66.2797,65.9277,66.1714,38823.0
2018-12-28 09:55:00,73.3,73.41,73.04,73.39,24995.0,66.1443,66.2436,65.9097,66.2255,24995.0
2018-12-28 10:00:00,73.37,73.42,72.86,72.92,65863.0,66.2075,66.2526,65.7472,65.8014,65863.0
2018-12-28 10:05:00,72.92,73.05,72.67,72.72,29366.0,65.8014,65.9187,65.5758,65.6209,29366.0
2018-12-28 10:10:00,72.71,72.76,72.48,72.61,25477.0,65.6119,65.657,65.4043,65.5217,25477.0
2018-12-28 10:15:00,72.62,72.75,72.51,72.63,33682.0,65.5307,65.648,65.4314,65.5397,33682.0
2018-12-28 10:20:00,72.6,72.7,72.14,72.26,40654.0,65.5126,65.6029,65.0975,65.2058,40654.0
2018-12-28 10:25:00,72.17,72.24,71.77,71.93,31244.0,65.1246,65.1878,64.7637,64.908,31244.0
2018-12-28 10:30:00,71.92,72.21,71.88,71.96,67016.0,64.899,65.1607,64.8629,64.9351,67016.0
2018-12-28 10:35:00,71.94,72.06,71.88,72.03,52669.0,64.9171,65.0253,64.8629,64.9983,52669.0
2018-12-28 10:40:00,72.03,72.15,71.9,71.92,43080.0,64.9983,65.1066,64.881,64.899,43080.0
2018-12-28 10:45:00,71.93,72.26,71.92,72.18,48070.0,64.908,65.2058,64.899,65.1336,48070.0
2018-12-28 10:50:00,72.17,72.37,72.09,72.16,53834.0,65.1246,65.3051,65.0524,65.1156,53834.0
2018-12-28 10:55:00,72.16,72.21,71.78,71.78,34019.0,65.1156,65.1607,64.7727,64.7727,34019.0
2018-12-28 11:00:00,71.84,71.98,71.71,71.94,25749.0,64.8268,64.9532,64.7095,64.9171,25749.0
2018-12-28 11:05:00,71.97,72.19,71.87,72.16,25192.0,64.9441,65.1427,64.8539,65.1156,25192.0
2018-12-28 11:10:00,72.17,72.28,71.99,72.08,26810.0,65.1246,65.2239,64.9622,65.0434,26810.0
2018-12-28 11:15:00,72.08,72.14,71.78,71.95,43294.0,65.0434,65.0975,64.7727,64.9261,43294.0
2018-12-28 11:20:00,71.96,72.06,71.86,72.04,15471.0,64.9351,65.0253,64.8449,65.0073,15471.0
2018-12-28 11:25:00,72.07,72.22,71.95,72.22,28942.0,65.0344,65.1697,64.9261,65.1697,28942.0
2018-12-28 11:30:00,72.19,72.21,72.04,72.04,29811.0,65.1427,65.1607,65.0073,65.0073,29811.0
2018-12-28 11:35:00,72.08,72.35,72.06,72.34,49937.0,65.0434,65.287,65.0253,65.278,49937.0
2018-12-28 11:40:00,72.34,72.52,72.32,72.34,30757.0,65.278,65.4404,65.26,65.278,30757.0
2018-12-28 11:45:00,72.36,72.37,72.21,72.35,17834.0,65.2961,65.3051,65.1607,65.287,17834.0
2018-12-28 11:50:00,72.33,72.4,72.29,72.38,29870.0,65.269,65.3322,65.2329,65.3141,29870.0
2018-12-28 11:55:00,72.39,72.4,72.3,72.38,20246.0,65.3231,65.3322,65.2419,65.3141,20246.0
2018-12-28 12:00:00,72.39,72.52,72.26,72.5,35575.0,65.3231,65.4404,65.2058,65.4224,35575.0
2018-12-28 12:05:00,72.47,72.53,72.43,72.45,30565.0,65.3953,65.4495,65.3592,65.3773,30565.0
2018-12-28 12:10:00,72.45,72.53,72.38,72.52,23361.0,65.3773,65.4495,65.3141,65.4404,23361.0
2018-12-28 12:15:00,72.53,72.57,72.35,72.57,24598.0,65.4495,65.4856,65.287,65.4856,24598.0
2018-12-28 12:20:00,72.58,72.7,72.51,72.64,23760.0,65.4946,65.6029,65.4314,65.5487,23760.0
2018-12-28 12:25:00,72.62,72.63,72.49,72.61,22248.0,65.5307,65.5397,65.4134,65.5217,22248.0
2018-12-28 12:30:00,72.62,72.71,72.46,72.52,29610.0,65.5307,65.6119,65.3863,65.4404,29610.0
2018-12-28 12:35:00,72.52,72.67,72.44,72.67,27358.0,65.4404,65.5758,65.3683,65.5758,27358.0
2018-12-28 12:40:00,72.71,72.77,72.66,72.74,18462.0,65.6119,65.666,65.5668,65.639,18462.0
2018-12-28 12:45:00,72.71,72.8,72.69,72.75,15624.0,65.6119,65.6931,65.5938,65.648,15624.0
2018-12-28 12:50:00,72.76,72.91,72.7,72.88,24450.0,65.657,65.7924,65.6029,65.7653,24450.0
2018-12-28 12:55:00,72.89,72.9,72.68,72.74,85366.0,65.7743,65.7833,65.5848,65.639,85366.0
2018-12-28 13:00:00,72.75,72.83,72.68,72.69,49436.0,65.648,65.7202,65.5848,65.5938,49436.0
2018-12-28 13:05:00,72.7,72.7,72.27,72.37,46801.0,65.6029,65.6029,65.2148,65.3051,46801.0
2018-12-28 13:10:00,72.37,72.54,72.33,72.42,28497.0,65.3051,65.4585,65.269,65.3502,28497.0
2018-12-28 13:15:00,72.45,72.49,72.27,72.3,46315.0,65.3773,65.4134,65.2148,65.2419,46315.0
2018-12-28 13:20:00,72.31,72.33,72.2,72.22,25192.0,65.2509,65.269,65.1517,65.1697,25192.0
2018-12-28 13:25:00,72.21,72.27,72.18,72.23,14256.0,65.1607,65.2148,65.1336,65.1788,14256.0
2018-12-28 13:30:00,72.23,72.24,72.01,72.12,29712.0,65.1788,65.1878,64.9802,65.0795,29712.0
2018-12-28 13:35:00,72.13,72.21,72.09,72.21,19248.0,65.0885,65.1607,65.0524,65.1607,19248.0
2018-12-28 13:40:00,72.19,72.28,72.16,72.22,12542.0,65.1427,65.2239,65.1156,65.1697,12542.0
2018-12-28 13:45:00,72.24,72.51,72.24,72.51,20838.0,65.1878,65.4314,65.1878,65.4314,20838.0
2018-12-28 13:50:00,72.53,72.7,72.5,72.53,18852.0,65.4495,65.6029,65.4224,65.4495,18852.0
2018-12-28 13:55:00,72.52,72.65,72.51,72.54,25621.0,65.4404,65.5578,65.4314,65.4585,25621.0
2018-12-28 14:00:00,72.56,72.78,72.54,72.71,30764.0,65.4765,65.6751,65.4585,65.6119,30764.0
2018-12-28 14:05:00,72.72,72.84,72.68,72.69,41337.0,65.6209,65.7292,65.5848,65.5938,41337.0
2018-12-28 14:10:00,72.68,72.74,72.63,72.67,38246.0,65.5848,65.639,65.5397,65.5758,38246.0
2018-12-28 14:15:00,72.69,72.84,72.61,72.61,63694.0,65.5938,65.7292,65.5217,65.5217,63694.0
2018-12-28 14:20:00,72.6,72.75,72.55,72.72,39886.0,65.5126,65.648,65.4675,65.6209,39886.0
2018-12-28 14:25:00,72.74,72.77,72.68,72.68,35087.0,65.639,65.666,65.5848,65.5848,35087.0
2018-12-28 14:30:00,72.69,72.77,72.65,72.75,70372.0,65.5938,65.666,65.5578,65.648,70372.0
2018-12-28 14:35:00,72.75,72.84,72.7,72.84,91486.0,65.648,65.7292,65.6029,65.7292,91486.0
2018-12-28 14:40:00,72.81,73.03,72.68,72.98,85218.0,65.7021,65.9007,65.5848,65.8555,85218.0
2018-12-28 14:45:00,72.97,73.01,72.88,72.93,44927.0,65.8465,65.8826,65.7653,65.8104,44927.0
2018-12-28 14:50:00,72.94,73.09,72.91,73.02,67912.0,65.8194,65.9548,65.7924,65.8916,67912.0
2018-12-28 14:55:00,73.01,73.02,72.86,72.94,70685.0,65.8826,65.8916,65.7472,65.8194,70685.0
2018-12-28 15:00:00,72.94,73.05,72.91,72.99,50765.0,65.8194,65.9187,65.7924,65.8646,50765.0
2018-12-28 15:05:00,72.97,72.97,72.54,72.68,50041.0,65.8465,65.8465,65.4585,65.5848,50041.0
2018-12-28 15:10:00,72.7,72.86,72.47,72.84,40119.0,65.6029,65.7472,65.3953,65.7292,40119.0
2018-12-28 15:15:00,72.85,72.85,72.55,72.6,37421.0,65.7382,65.7382,65.4675,65.5126,37421.0
2018-12-28 15:20:00,72.59,72.59,72.44,72.47,43866.0,65.5036,65.5036,65.3683,65.3953,43866.0
2018-12-28 15:25:00,72.49,72.52,72.04,72.23,43766.0,65.4134,65.4404,65.0073,65.1788,43766.0
2018-12-28 15:30:00,72.2,72.23,72.01,72.01,58387.0,65.1517,65.1788,64.9802,64.9802,58387.0
2018-12-28 15:35:00,71.99,72.03,71.77,71.8,74328.0,64.9622,64.9983,64.7637,64.7907,74328.0
2018-12-28 15:40:00,71.8,71.96,71.76,71.77,51649.0,64.7907,64.9351,64.7546,64.7637,51649.0
2018-12-28 15:45:00,71.77,72.08,71.77,72.08,70044.0,64.7637,65.0434,64.7637,65.0434,70044.0
2018-12-28 15:50:00,72.08,72.2,71.91,71.91,56491.0,65.0434,65.1517,64.89,64.89,56491.0
2018-12-28 15:55:00,71.9,72.24,71.89,72.12,183304.0,64.881,65.1878,64.8719,65.0795,183304.0
2018-12-31 09:30:00,72.59,73.11,72.26,73.09,85285.0,65.5036,65.9728,65.2058,65.9548,85285.0
2018-12-31 09:35:00,73.11,73.17,72.8,73.09,64531.0,65.9728,66.027,65.6931,65.9548,64531.0
2018-12-31 09:40:00,73.09,73.11,72.81,72.84,41096.0,65.9548,65.9728,65.7021,65.7292,41096.0
2018-12-31 09:45:00,72.89,72.92,72.62,72.66,28895.0,65.7743,65.8014,65.5307,65.5668,28895.0
2018-12-31 09:50:00,72.68,72.78,72.56,72.75,48153.0,65.5848,65.6751,65.4765,65.648,48153.0
2018-12-31 09:55:00,72.75,72.87,72.64,72.81,40908.0,65.648,65.7563,65.5487,65.7021,40908.0
2018-12-31 10:00:00,72.82,72.95,72.8,72.84,46949.0,65.7112,65.8285,65.6931,65.7292,46949.0
2018-12-31 10:05:00,72.85,72.92,72.56,72.57,31592.0,65.7382,65.8014,65.4765,65.4856,31592.0
2018-12-31 10:10:00,72.56,72.58,72.37,72.4,27189.0,65.4765,65.4946,65.3051,65.3322,27189.0
2018-12-31 10:15:00,72.38,72.4,72.09,72.33,45061.0,65.3141,65.3322,65.0524,65.269,45061.0
2018-12-31 10:20:00,72.29,72.47,72.26,72.45,15173.0,65.2329,65.3953,65.2058,65.3773,15173.0
2018-12-31 10:25:00,72.44,72.45,72.2,72.4,17794.0,65.3683,65.3773,65.1517,65.3322,17794.0
2018-12-31 10:30:00,72.38,72.46,72.14,72.28,22461.0,65.3141,65.3863,65.0975,65.2239,22461.0
2018-12-31 10:35:00,72.27,72.34,72.15,72.17,21836.0,65.2148,65.278,65.1066,65.1246,21836.0
2018-12-31 10:40:00,72.15,72.3,72.13,72.29,21211.0,65.1066,65.2419,65.0885,65.2329,21211.0
2018-12-31 10:45:00,72.27,72.39,72.21,72.22,23406.0,65.2148,65.3231,65.1607,65.1697,23406.0
2018-12-31 10:50:00,72.21,72.21,71.99,72.02,29929.0,65.1607,65.1607,64.9622,64.9893,29929.0
2018-12-31 10:55:00,71.98,72.03,71.83,71.88,22689.0,64.9532,64.9983,64.8178,64.8629,22689.0
2018-12-31 11:00:00,71.91,71.92,71.78,71.92,24335.0,64.89,64.899,64.7727,64.899,24335.0
2018-12-31 11:05:00,71.91,72.03,71.83,71.98,61206.0,64.89,64.9983,64.8178,64.9532,61206.0
2018-12-31 11:10:00,72.0,72.0,71.84,71.9,19254.0,64.9712,64.9712,64.8268,64.881,19254.0
2018-12-31 11:15:00,71.92,72.03,71.8,71.9,39548.0,64.899,64.9983,64.7907,64.881,39548.0
2018-12-31 11:20:00,71.89,71.97,71.77,71.97,27256.0,64.8719,64.9441,64.7637,64.9441,27256.0
2018-12-31 11:25:00,71.95,72.48,71.95,72.46,56989.0,64.9261,65.4043,64.9261,65.3863,56989.0
2018-12-31 11:30:00,72.44,72.55,72.19,72.3,29264.0,65.3683,65.4675,65.1427,65.2419,29264.0
2018-12-31 11:35:00,72.27,72.53,72.22,72.38,44155.0,65.2148,65.4495,65.1697,65.3141,44155.0
2018-12-31 11:40:00,72.36,72.43,72.29,72.32,26979.0,65.2961,65.3592,65.2329,65.26,26979.0
2018-12-31 11:45:00,72.33,72.45,72.3,72.41,26412.0,65.269,65.3773,65.2419,65.3412,26412.0
2018-12-31 11:50:00,72.41,72.51,72.32,72.45,32736.0,65.3412,65.4314,65.26,65.3773,32736.0
2018-12-31 11:55:00,72.45,72.69,72.43,72.67,41697.0,65.3773,65.5938,65.3592,65.5758,41697.0
2018-12-31 12:00:00,72.68,72.82,72.67,72.77,58628.0,65.5848,65.7112,65.5758,65.666,58628.0
2018-12-31 12:05:00,72.77,72.83,72.65,72.79,43039.0,65.666,65.7202,65.5578,65.6841,43039.0
2018-12-31 12:10:00,72.83,72.91,72.64,72.82,45841.0,65.7202,65.7924,65.5487,65.7112,45841.0
2018-12-31 12:15:00,72.83,72.83,72.63,72.65,21566.0,65.7202,65.7202,65.5397,65.5578,21566.0
2018-12-31 12:20:00,72.65,72.75,72.57,72.59,24136.0,65.5578,65.648,65.4856,65.5036,24136.0
2018-12-31 12:25:00,72.58,72.69,72.51,72.59,23430.0,65.4946,65.5938,65.4314,65.5036,23430.0
2018-12-31 12:30:00,72.58,72.71,72.57,72.7,15086.0,65.4946,65.6119,65.4856,65.6029,15086.0
2018-12-31 12:35:00,72.69,72.82,72.67,72.78,31351.0,65.5938,65.7112,65.5758,65.6751,31351.0
2018-12-31 12:40:00,72.78,72.79,72.57,72.72,44137.0,65.6751,65.6841,65.4856,65.6209,44137.0
2018-12-31 12:45:00,72.73,72.76,72.65,72.67,35137.0,65.6299,65.657,65.5578,65.5758,35137.0
2018-12-31 12:50:00,72.68,72.75,72.63,72.73,19500.0,65.5848,65.648,65.5397,65.6299,19500.0
2018-12-31 12:55:00,72.74,72.76,72.62,72.69,16615.0,65.639,65.657,65.5307,65.5938,16615.0
2018-12-31 13:00:00,72.71,72.89,72.71,72.85,28057.0,65.6119,65.7743,65.6119,65.7382,28057.0
2018-12-31 13:05:00,72.8,72.92,72.75,72.85,31422.0,65.6931,65.8014,65.648,65.7382,31422.0
2018-12-31 13:10:00,72.85,72.88,72.73,72.81,29812.0,65.7382,65.7653,65.6299,65.7021,29812.0
2018-12-31 13:15:00,72.84,72.97,72.84,72.92,19516.0,65.7292,65.8465,65.7292,65.8014,19516.0
2018-12-31 13:20:00,72.95,73.03,72.92,72.99,51077.0,65.8285,65.9007,65.8014,65.8646,51077.0
2018-12-31 13:25:00,73.0,73.0,72.94,72.95,31992.0,65.8736,65.8736,65.8194,65.8285,31992.0
2018-12-31 13:30:00,72.97,73.01,72.88,72.94,25864.0,65.8465,65.8826,65.7653,65.8194,25864.0
2018-12-31 13:35:00,72.94,72.97,72.89,72.94,25752.0,65.8194,65.8465,65.7743,65.8194,25752.0
2018-12-31 13:40:00,72.92,73.04,72.84,72.86,29242.0,65.8014,65.9097,65.7292,65.7472,29242.0
2018-12-31 13:45:00,72.83,72.88,72.8,72.83,23570.0,65.7202,65.7653,65.6931,65.7202,23570.0
2018-12-31 13:50:00,72.81,72.82,72.54,72.57,23626.0,65.7021,65.7112,65.4585,65.4856,23626.0
2018-12-31 13:55:00,72.55,72.59,72.43,72.47,24175.0,65.4675,65.5036,65.3592,65.3953,24175.0
2018-12-31 14:00:00,72.48,72.49,72.33,72.44,16654.0,65.4043,65.4134,65.269,65.3683,16654.0
2018-12-31 14:05:00,72.43,72.58,72.42,72.57,23101.0,65.3592,65.4946,65.3502,65.4856,23101.0
2018-12-31 14:10:00,72.56,72.59,72.45,72.5,28072.0,65.4765,65.5036,65.3773,65.4224,28072.0
2018-12-31 14:15:00,72.5,72.85,72.45,72.85,36800.0,65.4224,65.7382,65.3773,65.7382,36800.0
2018-12-31 14:20:00,72.8,72.94,72.47,72.47,40927.0,65.6931,65.8194,65.3953,65.3953,40927.0
2018-12-31 14:25:00,72.47,72.52,72.36,72.48,18387.0,65.3953,65.4404,65.2961,65.4043,18387.0
2018-12-31 14:30:00,72.48,72.53,72.37,72.45,20602.0,65.4043,65.4495,65.3051,65.3773,20602.0
2018-12-31 14:35:00,72.43,72.47,72.34,72.47,22979.0,65.3592,65.3953,65.278,65.3953,22979.0
2018-12-31 14:40:00,72.44,72.54,72.42,72.51,17326.0,65.3683,65.4585,65.3502,65.4314,17326.0
2018-12-31 14:45:00,72.53,72.73,72.48,72.66,16351.0,65.4495,65.6299,65.4043,65.5668,16351.0
2018-12-31 14:50:00,72.68,72.78,72.65,72.72,31968.0,65.5848,65.6751,65.5578,65.6209,31968.0
2018-12-31 14:55:00,72.72,72.8,72.68,72.69,23802.0,65.6209,65.6931,65.5848,65.5938,23802.0
2018-12-31 15:00:00,72.67,72.91,72.66,72.72,25158.0,65.5758,65.7924,65.5668,65.6209,25158.0
2018-12-31 15:05:00,72.74,72.79,72.62,72.73,24349.0,65.639,65.6841,65.5307,65.6299,24349.0
2018-12-31 15:10:00,72.67,72.79,72.63,72.78,22373.0,65.5758,65.6841,65.5397,65.6751,22373.0
2018-12-31 15:15:00,72.77,72.88,72.66,72.88,20633.0,65.666,65.7653,65.5668,65.7653,20633.0
2018-12-31 15:20:00,72.88,72.95,72.73,72.77,24206.0,65.7653,65.8285,65.6299,65.666,24206.0
2018-12-31 15:25:00,72.78,72.92,72.75,72.81,36414.0,65.6751,65.8014,65.648,65.7021,36414.0
2018-12-31 15:30:00,72.85,73.03,72.85,73.01,50422.0,65.7382,65.9007,65.7382,65.8826,50422.0
2018-12-31 15:35:00,72.99,73.01,72.87,72.91,48877.0,65.8646,65.8826,65.7563,65.7924,48877.0
2018-12-31 15:40:00,72.92,72.92,72.78,72.8,57568.0,65.8014,65.8014,65.6751,65.6931,57568.0
2018-12-31 15:45:00,72.79,72.94,72.75,72.8,67353.0,65.6841,65.8194,65.648,65.6931,67353.0
2018-12-31 15:50:00,72.8,72.96,72.78,72.81,124988.0,65.6931,65.8375,65.6751,65.7021,124988.0
2018-12-31 15:55:00,72.84,73.28,72.81,73.28,298004.0,65.7292,66.1262,65.7021,66.1262,298004.0
2019-01-02 09:30:00,71.91,72.74,71.56,72.58,88247.0,64.89,65.639,64.5742,65.4946,88247.0
2019-01-02 09:35:00,72.58,72.82,72.34,72.73,40609.0,65.4946,65.7112,65.278,65.6299,40609.0
2019-01-02 09:40:00,72.68,73.03,72.5,72.93,34751.0,65.5848,65.9007,65.4224,65.8104,34751.0
2019-01-02 09:45:00,72.88,73.4,72.88,73.37,47773.0,65.7653,66.2345,65.7653,66.2075,47773.0
2019-01-02 09:50:00,73.33,73.42,73.03,73.27,32835.0,66.1714,66.2526,65.9007,66.1172,32835.0
2019-01-02 09:55:00,73.29,73.51,73.22,73.35,24257.0,66.1353,66.3338,66.0721,66.1894,24257.0
2019-01-02 10:00:00,73.32,73.55,73.15,73.52,35788.0,66.1623,66.3699,66.0089,66.3428,35788.0
2019-01-02 10:05:00,73.56,73.87,73.56,73.87,26332.0,66.3789,66.6587,66.3789,66.6587,26332.0
2019-01-02 10:10:00,73.88,73.99,73.7,73.81,43398.0,66.6677,66.7669,66.5052,66.6045,43398.0
2019-01-02 10:15:00,73.86,73.97,73.82,73.91,21054.0,66.6496,66.7489,66.6135,66.6947,21054.0
2019-01-02 10:20:00,73.93,74.2,73.82,74.2,29294.0,66.7128,66.9564,66.6135,66.9564,29294.0
2019-01-02 10:25:00,74.19,74.5,74.15,74.46,46730.0,66.9474,67.2271,66.9113,67.1911,46730.0
2019-01-02 10:30:00,74.46,74.53,74.33,74.38,72312.0,67.1911,67.2542,67.0737,67.1189,72312.0
2019-01-02 10:35:00,74.38,74.63,74.38,74.61,48953.0,67.1189,67.3445,67.1189,67.3264,48953.0
2019-01-02 10:40:00,74.61,74.9,74.61,74.84,33597.0,67.3264,67.5881,67.3264,67.534,33597.0
2019-01-02 10:45:00,74.88,75.05,74.78,74.94,92258.0,67.5701,67.7235,67.4798,67.6242,92258.0
2019-01-02 10:50:00,74.92,75.21,74.87,75.2,28522.0,67.6061,67.8678,67.561,67.8588,28522.0
2019-01-02 10:55:00,75.19,75.29,75.05,75.05,47054.0,67.8498,67.94,67.7235,67.7235,47054.0
2019-01-02 11:00:00,75.06,75.13,74.9,75.11,22304.0,67.7325,67.7956,67.5881,67.7776,22304.0
2019-01-02 11:05:00,75.15,75.19,74.97,75.01,56769.0,67.8137,67.8498,67.6513,67.6874,56769.0
2019-01-02 11:10:00,75.01,75.04,74.87,74.98,46965.0,67.6874,67.7144,67.561,67.6603,46965.0
2019-01-02 11:15:00,74.99,75.04,74.79,75.01,34676.0,67.6693,67.7144,67.4888,67.6874,34676.0
2019-01-02 11:20:00,75.04,75.09,74.89,75.0,112072.0,67.7144,67.7596,67.5791,67.6783,112072.0
2019-01-02 11:25:00,75.02,75.18,74.94,74.95,61818.0,67.6964,67.8408,67.6242,67.6332,61818.0
2019-01-02 11:30:00,74.95,74.97,74.82,74.92,25563.0,67.6332,67.6513,67.5159,67.6061,25563.0
2019-01-02 11:35:00,74.91,74.93,74.6,74.64,28079.0,67.5971,67.6152,67.3174,67.3535,28079.0
2019-01-02 11:40:00,74.67,74.91,74.66,74.9,16435.0,67.3806,67.5971,67.3715,67.5881,16435.0
2019-01-02 11:45:00,74.9,74.91,74.65,74.71,25623.0,67.5881,67.5971,67.3625,67.4166,25623.0
2019-01-02 11:50:00,74.68,74.68,74.46,74.55,22522.0,67.3896,67.3896,67.1911,67.2723,22522.0
2019-01-02 11:55:00,74.57,74.72,74.56,74.61,24291.0,67.2903,67.4257,67.2813,67.3264,24291.0
2019-01-02 12:00:00,74.61,74.71,74.54,74.65,27601.0,67.3264,67.4166,67.2632,67.3625,27601.0
2019-01-02 12:05:00,74.67,74.74,74.58,74.59,28679.0,67.3806,67.4437,67.2993,67.3084,28679.0
2019-01-02 12:10:00,74.61,74.66,74.53,74.66,11040.0,67.3264,67.3715,67.2542,67.3715,11040.0
2019-01-02 12:15:00,74.65,74.67,74.56,74.62,19332.0,67.3625,67.3806,67.2813,67.3354,19332.0
2019-01-02 12:20:00,74.58,74.6,74.5,74.59,18878.0,67.2993,67.3174,67.2271,67.3084,18878.0
2019-01-02 12:25:00,74.61,74.72,74.55,74.72,14751.0,67.3264,67.4257,67.2723,67.4257,14751.0
2019-01-02 12:30:00,74.73,74.87,74.72,74.85,19544.0,67.4347,67.561,67.4257,67.543,19544.0
2019-01-02 12:35:00,74.87,75.13,74.86,75.04,52498.0,67.561,67.7956,67.552,67.7144,52498.0
2019-01-02 12:40:00,75.05,75.06,74.98,75.03,24796.0,67.7235,67.7325,67.6603,67.7054,24796.0
2019-01-02 12:45:00,75.06,75.14,74.95,75.01,41498.0,67.7325,67.8047,67.6332,67.6874,41498.0
2019-01-02 12:50:00,75.02,75.06,74.97,75.0,11724.0,67.6964,67.7325,67.6513,67.6783,11724.0
2019-01-02 12:55:00,75.01,75.09,74.9,74.99,24321.0,67.6874,67.7596,67.5881,67.6693,24321.0
2019-01-02 13:00:00,74.99,75.07,74.97,74.99,30934.0,67.6693,67.7415,67.6513,67.6693,30934.0
2019-01-02 13:05:00,75.03,75.21,75.01,75.08,64189.0,67.7054,67.8678,67.6874,67.7505,64189.0
2019-01-02 13:10:00,75.07,75.17,75.03,75.12,45666.0,67.7415,67.8317,67.7054,67.7866,45666.0
2019-01-02 13:15:00,75.13,75.16,74.97,75.01,28443.0,67.7956,67.8227,67.6513,67.6874,28443.0
2019-01-02 13:20:00,75.03,75.09,74.97,75.07,21524.0,67.7054,67.7596,67.6513,67.7415,21524.0
2019-01-02 13:25:00,75.05,75.07,74.94,75.0,46910.0,67.7235,67.7415,67.6242,67.6783,46910.0
2019-01-02 13:30:00,75.0,75.11,74.94,75.06,29069.0,67.6783,67.7776,67.6242,67.7325,29069.0
2019-01-02 13:35:00,75.07,75.07,74.95,75.01,15188.0,67.7415,67.7415,67.6332,67.6874,15188.0
2019-01-02 13:40:00,74.99,75.01,74.94,75.0,10155.0,67.6693,67.6874,67.6242,67.6783,10155.0
2019-01-02 13:45:00,75.0,75.18,75.0,75.18,16035.0,67.6783,67.8408,67.6783,67.8408,16035.0
2019-01-02 13:50:00,75.16,75.23,75.09,75.19,22011.0,67.8227,67.8859,67.7596,67.8498,22011.0
2019-01-02 13:55:00,75.18,75.29,75.18,75.29,13939.0,67.8408,67.94,67.8408,67.94,13939.0
2019-01-02 14:00:00,75.26,75.28,75.16,75.27,26560.0,67.913,67.931,67.8227,67.922,26560.0
2019-01-02 14:05:00,75.28,75.28,74.93,74.95,30640.0,67.931,67.931,67.6152,67.6332,30640.0
2019-01-02 14:10:00,74.97,74.97,74.81,74.95,16494.0,67.6513,67.6513,67.5069,67.6332,16494.0
2019-01-02 14:15:00,74.94,75.01,74.94,74.94,27127.0,67.6242,67.6874,67.6242,67.6242,27127.0
2019-01-02 14:20:00,74.92,75.03,74.91,75.02,30724.0,67.6061,67.7054,67.5971,67.6964,30724.0
2019-01-02 14:25:00,75.02,75.04,74.92,74.97,23623.0,67.6964,67.7144,67.6061,67.6513,23623.0
2019-01-02 14:30:00,74.98,75.17,74.97,75.14,25295.0,67.6603,67.8317,67.6513,67.8047,25295.0
2019-01-02 14:35:00,75.15,75.17,74.91,74.93,55944.0,67.8137,67.8317,67.5971,67.6152,55944.0
2019-01-02 14:40:00,74.93,74.97,74.81,74.86,24221.0,67.6152,67.6513,67.5069,67.552,24221.0
2019-01-02 14:45:00,74.87,75.01,74.87,74.97,20360.0,67.561,67.6874,67.561,67.6513,20360.0
2019-01-02 14:50:00,74.97,75.0,74.92,74.95,17775.0,67.6513,67.6783,67.6061,67.6332,17775.0
2019-01-02 14:55:00,74.97,75.0,74.88,74.88,26803.0,67.6513,67.6783,67.5701,67.5701,26803.0
2019-01-02 15:00:00,74.88,74.89,74.68,74.71,28522.0,67.5701,67.5791,67.3896,67.4166,28522.0
2019-01-02 15:05:00,74.7,74.72,74.62,74.65,19319.0,67.4076,67.4257,67.3354,67.3625,19319.0
2019-01-02 15:10:00,74.63,74.67,74.52,74.67,28666.0,67.3445,67.3806,67.2452,67.3806,28666.0
2019-01-02 15:15:00,74.69,74.75,74.52,74.56,29958.0,67.3986,67.4527,67.2452,67.2813,29958.0
2019-01-02 15:20:00,74.55,74.66,74.51,74.59,39038.0,67.2723,67.3715,67.2362,67.3084,39038.0
2019-01-02 15:25:00,74.58,74.65,74.52,74.52,38724.0,67.2993,67.3625,67.2452,67.2452,38724.0
2019-01-02 15:30:00,74.53,74.53,74.36,74.37,45080.0,67.2542,67.2542,67.1008,67.1098,45080.0
2019-01-02 15:35:00,74.38,74.63,74.37,74.5,62956.0,67.1189,67.3445,67.1098,67.2271,62956.0
2019-01-02 15:40:00,74.5,74.58,74.42,74.45,81865.0,67.2271,67.2993,67.155,67.182,81865.0
2019-01-02 15:45:00,74.46,74.75,74.46,74.72,74623.0,67.1911,67.4527,67.1911,67.4257,74623.0
2019-01-02 15:50:00,74.73,74.95,74.73,74.9,81093.0,67.4347,67.6332,67.4347,67.5881,81093.0
2019-01-02 15:55:00,74.9,75.13,74.89,75.04,154622.0,67.5881,67.7956,67.5791,67.7144,154622.0
2019-01-03 09:30:00,73.31,74.2,73.2,74.01,182830.0,66.1533,66.9564,66.0541,66.785,182830.0
2019-01-03 09:35:00,73.96,74.01,73.34,73.35,89372.0,66.7399,66.785,66.1804,66.1894,89372.0
2019-01-03 09:40:00,73.26,73.71,73.26,73.71,53901.0,66.1082,66.5143,66.1082,66.5143,53901.0
2019-01-03 09:45:00,73.7,73.7,73.06,73.13,83905.0,66.5052,66.5052,65.9277,65.9909,83905.0
2019-01-03 09:50:00,73.09,73.16,72.57,72.99,94317.0,65.9548,66.018,65.4856,65.8646,94317.0
2019-01-03 09:55:00,72.97,73.17,72.75,72.98,37544.0,65.8465,66.027,65.648,65.8555,37544.0
2019-01-03 10:00:00,72.94,73.0,72.47,72.54,95981.0,65.8194,65.8736,65.3953,65.4585,95981.0
2019-01-03 10:05:00,72.54,72.79,72.47,72.55,100626.0,65.4585,65.6841,65.3953,65.4675,100626.0
2019-01-03 10:10:00,72.59,72.66,72.47,72.47,41149.0,65.5036,65.5668,65.3953,65.3953,41149.0
2019-01-03 10:15:00,72.47,72.64,72.23,72.58,82616.0,65.3953,65.5487,65.1788,65.4946,82616.0
2019-01-03 10:20:00,72.55,72.75,72.5,72.69,48766.0,65.4675,65.648,65.4224,65.5938,48766.0
2019-01-03 10:25:00,72.69,72.8,72.54,72.58,59364.0,65.5938,65.6931,65.4585,65.4946,59364.0
2019-01-03 10:30:00,72.56,72.57,71.99,72.11,51156.0,65.4765,65.4856,64.9622,65.0705,51156.0
2019-01-03 10:35:00,72.13,72.15,71.73,71.77,41689.0,65.0885,65.1066,64.7276,64.7637,41689.0
2019-01-03 10:40:00,71.8,72.2,71.78,72.09,30034.0,64.7907,65.1517,64.7727,65.0524,30034.0
2019-01-03 10:45:00,72.09,72.46,72.09,72.35,87573.0,65.0524,65.3863,65.0524,65.287,87573.0
2019-01-03 10:50:00,72.37,72.73,72.29,72.45,39983.0,65.3051,65.6299,65.2329,65.3773,39983.0
2019-01-03 10:55:00,72.5,72.94,72.5,72.9,16022.0,65.4224,65.8194,65.4224,65.7833,16022.0
2019-01-03 11:00:00,72.91,72.98,72.85,72.89,24962.0,65.7924,65.8555,65.7382,65.7743,24962.0
2019-01-03 11:05:00,72.89,72.89,72.37,72.37,17816.0,65.7743,65.7743,65.3051,65.3051,17816.0
2019-01-03 11:10:00,72.39,72.85,72.39,72.75,20710.0,65.3231,65.7382,65.3231,65.648,20710.0
2019-01-03 11:15:00,72.75,72.95,72.75,72.83,26215.0,65.648,65.8285,65.648,65.7202,26215.0
2019-01-03 11:20:00,72.85,73.16,72.84,73.04,21840.0,65.7382,66.018,65.7292,65.9097,21840.0
2019-01-03 11:25:00,73.06,73.06,72.86,72.92,16228.0,65.9277,65.9277,65.7472,65.8014,16228.0
2019-01-03 11:30:00,72.95,73.15,72.92,72.93,18753.0,65.8285,66.0089,65.8014,65.8104,18753.0
2019-01-03 11:35:00,72.92,73.36,72.91,73.32,35583.0,65.8014,66.1984,65.7924,66.1623,35583.0
2019-01-03 11:40:00,73.35,73.56,73.29,73.4,28999.0,66.1894,66.3789,66.1353,66.2345,28999.0
2019-01-03 11:45:00,73.35,73.36,73.14,73.17,18454.0,66.1894,66.1984,65.9999,66.027,18454.0
2019-01-03 11:50:00,73.21,73.36,72.94,73.02,20798.0,66.0631,66.1984,65.8194,65.8916,20798.0
2019-01-03 11:55:00,73.01,73.23,72.98,73.15,16279.0,65.8826,66.0811,65.8555,66.0089,16279.0
2019-01-03 12:00:00,73.13,73.27,73.0,73.04,34398.0,65.9909,66.1172,65.8736,65.9097,34398.0
2019-01-03 12:05:00,73.03,73.03,72.82,72.84,27455.0,65.9007,65.9007,65.7112,65.7292,27455.0
2019-01-03 12:10:00,72.83,73.06,72.76,72.96,13078.0,65.7202,65.9277,65.657,65.8375,13078.0
2019-01-03 12:15:00,72.98,73.02,72.66,72.76,21082.0,65.8555,65.8916,65.5668,65.657,21082.0
2019-01-03 12:20:00,72.8,73.01,72.78,72.91,16542.0,65.6931,65.8826,65.6751,65.7924,16542.0
2019-01-03 12:25:00,72.91,72.92,72.73,72.82,24784.0,65.7924,65.8014,65.6299,65.7112,24784.0
2019-01-03 12:30:00,72.8,72.98,72.76,72.96,18430.0,65.6931,65.8555,65.657,65.8375,18430.0
2019-01-03 12:35:00,72.94,72.94,72.69,72.79,10000.0,65.8194,65.8194,65.5938,65.6841,10000.0
2019-01-03 12:40:00,72.77,72.94,72.77,72.94,13395.0,65.666,65.8194,65.666,65.8194,13395.0
2019-01-03 12:45:00,72.97,73.26,72.97,73.2,11728.0,65.8465,66.1082,65.8465,66.0541,11728.0
2019-01-03 12:50:00,73.19,73.28,73.11,73.25,28340.0,66.045,66.1262,65.9728,66.0992,28340.0
2019-01-03 12:55:00,73.25,73.3,73.08,73.12,14150.0,66.0992,66.1443,65.9458,65.9819,14150.0
2019-01-03 13:00:00,73.09,73.09,72.91,72.95,26891.0,65.9548,65.9548,65.7924,65.8285,26891.0
2019-01-03 13:05:00,72.97,73.06,72.92,72.96,10440.0,65.8465,65.9277,65.8014,65.8375,10440.0
2019-01-03 13:10:00,72.96,73.13,72.95,73.04,22791.0,65.8375,65.9909,65.8285,65.9097,22791.0
2019-01-03 13:15:00,73.05,73.05,72.8,72.9,35829.0,65.9187,65.9187,65.6931,65.7833,35829.0
2019-01-03 13:20:00,72.9,72.99,72.81,72.87,12454.0,65.7833,65.8646,65.7021,65.7563,12454.0
2019-01-03 13:25:00,72.9,72.96,72.8,72.82,20268.0,65.7833,65.8375,65.6931,65.7112,20268.0
2019-01-03 13:30:00,72.81,72.87,72.75,72.81,14650.0,65.7021,65.7563,65.648,65.7021,14650.0
2019-01-03 13:35:00,72.77,72.93,72.73,72.92,16294.0,65.666,65.8104,65.6299,65.8014,16294.0
2019-01-03 13:40:00,72.91,73.16,72.89,73.09,10132.0,65.7924,66.018,65.7743,65.9548,10132.0
2019-01-03 13:45:00,73.09,73.15,73.0,73.09,18589.0,65.9548,66.0089,65.8736,65.9548,18589.0
2019-01-03 13:50:00,73.1,73.13,72.98,72.99,63375.0,65.9638,65.9909,65.8555,65.8646,63375.0
2019-01-03 13:55:00,73.0,73.06,72.74,72.81,56364.0,65.8736,65.9277,65.639,65.7021,56364.0
2019-01-03 14:00:00,72.81,72.9,72.75,72.8,54472.0,65.7021,65.7833,65.648,65.6931,54472.0
2019-01-03 14:05:00,72.82,72.97,72.81,72.95,33153.0,65.7112,65.8465,65.7021,65.8285,33153.0
2019-01-03 14:10:00,72.94,73.03,72.82,72.83,30398.0,65.8194,65.9007,65.7112,65.7202,30398.0
2019-01-03 14:15:00,72.82,72.97,72.74,72.9,22660.0,65.7112,65.8465,65.639,65.7833,22660.0
2019-01-03 14:20:00,72.89,72.98,72.8,72.88,23891.0,65.7743,65.8555,65.6931,65.7653,23891.0
2019-01-03 14:25:00,72.86,73.17,72.82,73.15,22986.0,65.7472,66.027,65.7112,66.0089,22986.0
2019-01-03 14:30:00,73.14,73.27,73.0,73.08,26513.0,65.9999,66.1172,65.8736,65.9458,26513.0
2019-01-03 14:35:00,73.09,73.11,72.93,73.05,18409.0,65.9548,65.9728,65.8104,65.9187,18409.0
2019-01-03 14:40:00,73.03,73.09,72.54,72.55,50234.0,65.9007,65.9548,65.4585,65.4675,50234.0
2019-01-03 14:45:00,72.53,72.55,72.31,72.38,25644.0,65.4495,65.4675,65.2509,65.3141,25644.0
2019-01-03 14:50:00,72.4,72.62,72.4,72.53,19696.0,65.3322,65.5307,65.3322,65.4495,19696.0
2019-01-03 14:55:00,72.57,72.72,72.43,72.67,40534.0,65.4856,65.6209,65.3592,65.5758,40534.0
2019-01-03 15:00:00,72.66,72.75,72.66,72.71,42341.0,65.5668,65.648,65.5668,65.6119,42341.0
2019-01-03 15:05:00,72.73,72.81,72.67,72.77,43194.0,65.6299,65.7021,65.5758,65.666,43194.0
2019-01-03 15:10:00,72.76,72.78,72.62,72.65,40608.0,65.657,65.6751,65.5307,65.5578,40608.0
2019-01-03 15:15:00,72.64,72.81,72.61,72.79,34900.0,65.5487,65.7021,65.5217,65.6841,34900.0
2019-01-03 15:20:00,72.79,72.84,72.68,72.68,66842.0,65.6841,65.7292,65.5848,65.5848,66842.0
2019-01-03 15:25:00,72.66,72.85,72.66,72.74,43616.0,65.5668,65.7382,65.5668,65.639,43616.0
2019-01-03 15:30:00,72.75,73.09,72.7,72.92,141476.0,65.648,65.9548,65.6029,65.8014,141476.0
2019-01-03 15:35:00,72.92,72.97,72.47,72.49,94896.0,65.8014,65.8465,65.3953,65.4134,94896.0
2019-01-03 15:40:00,72.49,72.54,72.33,72.36,107994.0,65.4134,65.4585,65.269,65.2961,107994.0
2019-01-03 15:45:00,72.37,72.55,72.34,72.35,106666.0,65.3051,65.4675,65.278,65.287,106666.0
2019-01-03 15:50:00,72.35,72.43,72.23,72.29,138979.0,65.287,65.3592,65.1788,65.2329,138979.0
2019-01-03 15:55:00,72.29,72.39,71.84,71.95,374691.0,65.2329,65.3231,64.8268,64.9261,374691.0
2019-01-04 09:30:00,73.36,73.44,73.0,73.4,68064.0,66.1984,66.2706,65.8736,66.2345,68064.0
2019-01-04 09:35:00,73.31,73.58,73.23,73.44,70507.0,66.1533,66.397,66.0811,66.2706,70507.0
2019-01-04 09:40:00,73.4,73.53,73.3,73.46,40557.0,66.2345,66.3518,66.1443,66.2887,40557.0
2019-01-04 09:45:00,73.46,73.68,73.4,73.62,42247.0,66.2887,66.4872,66.2345,66.4331,42247.0
2019-01-04 09:50:00,73.65,73.66,73.41,73.51,68446.0,66.4601,66.4692,66.2436,66.3338,68446.0
2019-01-04 09:55:00,73.51,73.52,73.13,73.18,95257.0,66.3338,66.3428,65.9909,66.036,95257.0
2019-01-04 10:00:00,73.23,73.58,73.2,73.4,60903.0,66.0811,66.397,66.0541,66.2345,60903.0
2019-01-04 10:05:00,73.41,73.48,73.24,73.41,35425.0,66.2436,66.3067,66.0902,66.2436,35425.0
2019-01-04 10:10:00,73.4,73.5,73.38,73.38,28565.0,66.2345,66.3248,66.2165,66.2165,28565.0
2019-01-04 10:15:00,73.39,73.54,73.37,73.45,39606.0,66.2255,66.3609,66.2075,66.2797,39606.0
2019-01-04 10:20:00,73.41,73.78,73.28,73.67,69692.0,66.2436,66.5774,66.1262,66.4782,69692.0
2019-01-04 10:25:00,73.7,73.99,73.63,73.97,48043.0,66.5052,66.7669,66.4421,66.7489,48043.0
2019-01-04 10:30:00,73.96,74.14,73.86,73.89,39087.0,66.7399,66.9023,66.6496,66.6767,39087.0
2019-01-04 10:35:00,73.87,74.07,73.85,73.95,44499.0,66.6587,66.8391,66.6406,66.7308,44499.0
2019-01-04 10:40:00,73.95,74.01,73.73,73.76,29496.0,66.7308,66.785,66.5323,66.5594,29496.0
2019-01-04 10:45:00,73.78,74.04,73.77,73.94,12545.0,66.5774,66.8121,66.5684,66.7218,12545.0
2019-01-04 10:50:00,73.95,74.3,73.95,74.07,49627.0,66.7308,67.0467,66.7308,66.8391,49627.0
2019-01-04 10:55:00,74.07,74.3,74.07,74.3,31819.0,66.8391,67.0467,66.8391,67.0467,31819.0
2019-01-04 11:00:00,74.35,74.35,74.12,74.2,57668.0,67.0918,67.0918,66.8842,66.9564,57668.0
2019-01-04 11:05:00,74.21,74.21,74.07,74.2,12656.0,66.9655,66.9655,66.8391,66.9564,12656.0
2019-01-04 11:10:00,74.18,74.45,74.18,74.29,17007.0,66.9384,67.182,66.9384,67.0376,17007.0
2019-01-04 11:15:00,74.28,74.42,74.09,74.4,13125.0,67.0286,67.155,66.8572,67.1369,13125.0
2019-01-04 11:20:00,74.43,74.46,74.25,74.25,27333.0,67.164,67.1911,67.0016,67.0016,27333.0
2019-01-04 11:25:00,74.25,74.37,74.07,74.15,39707.0,67.0016,67.1098,66.8391,66.9113,39707.0
2019-01-04 11:30:00,74.16,74.35,74.02,74.35,12116.0,66.9203,67.0918,66.794,67.0918,12116.0
2019-01-04 11:35:00,74.33,74.33,74.13,74.25,17502.0,67.0737,67.0737,66.8933,67.0016,17502.0
2019-01-04 11:40:00,74.27,74.37,74.23,74.36,14300.0,67.0196,67.1098,66.9835,67.1008,14300.0
2019-01-04 11:45:00,74.39,74.54,74.39,74.49,18590.0,67.1279,67.2632,67.1279,67.2181,18590.0
2019-01-04 11:50:00,74.49,74.8,74.47,74.8,17229.0,67.2181,67.4979,67.2001,67.4979,17229.0
2019-01-04 11:55:00,74.79,74.89,74.68,74.87,43494.0,67.4888,67.5791,67.3896,67.561,43494.0
2019-01-04 12:00:00,74.87,74.95,74.82,74.84,28463.0,67.561,67.6332,67.5159,67.534,28463.0
2019-01-04 12:05:00,74.85,74.98,74.75,74.98,28843.0,67.543,67.6603,67.4527,67.6603,28843.0
2019-01-04 12:10:00,74.97,75.21,74.97,75.18,47331.0,67.6513,67.8678,67.6513,67.8408,47331.0
2019-01-04 12:15:00,75.18,75.46,75.14,75.43,28332.0,67.8408,68.0934,67.8047,68.0664,28332.0
2019-01-04 12:20:00,75.41,75.44,75.3,75.31,32184.0,68.0483,68.0754,67.9491,67.9581,32184.0
2019-01-04 12:25:00,75.31,75.53,75.3,75.52,30615.0,67.9581,68.1566,67.9491,68.1476,30615.0
2019-01-04 12:30:00,75.54,75.6,75.42,75.54,32778.0,68.1656,68.2198,68.0573,68.1656,32778.0
2019-01-04 12:35:00,75.55,75.59,75.49,75.56,25656.0,68.1746,68.2107,68.1205,68.1837,25656.0
2019-01-04 12:40:00,75.57,75.75,75.47,75.5,41395.0,68.1927,68.3551,68.1025,68.1295,41395.0
2019-01-04 12:45:00,75.49,75.53,75.44,75.51,27544.0,68.1205,68.1566,68.0754,68.1386,27544.0
2019-01-04 12:50:00,75.52,75.52,75.2,75.29,47782.0,68.1476,68.1476,67.8588,67.94,47782.0
2019-01-04 12:55:00,75.29,75.38,75.14,75.26,21522.0,67.94,68.0212,67.8047,67.913,21522.0
2019-01-04 13:00:00,75.26,75.28,75.14,75.24,63978.0,67.913,67.931,67.8047,67.8949,63978.0
2019-01-04 13:05:00,75.26,75.39,75.18,75.36,87358.0,67.913,68.0303,67.8408,68.0032,87358.0
2019-01-04 13:10:00,75.38,75.47,75.29,75.45,46911.0,68.0212,68.1025,67.94,68.0844,46911.0
2019-01-04 13:15:00,75.46,75.48,75.34,75.4,28992.0,68.0934,68.1115,67.9851,68.0393,28992.0
2019-01-04 13:20:00,75.41,75.42,75.27,75.28,34409.0,68.0483,68.0573,67.922,67.931,34409.0
2019-01-04 13:25:00,75.29,75.31,75.04,75.31,32958.0,67.94,67.9581,67.7144,67.9581,32958.0
2019-01-04 13:30:00,75.33,75.53,75.29,75.44,59978.0,67.9761,68.1566,67.94,68.0754,59978.0
2019-01-04 13:35:00,75.46,75.53,75.38,75.38,46408.0,68.0934,68.1566,68.0212,68.0212,46408.0
2019-01-04 13:40:00,75.38,75.39,75.13,75.23,34085.0,68.0212,68.0303,67.7956,67.8859,34085.0
2019-01-04 13:45:00,75.25,75.38,75.23,75.33,20875.0,67.9039,68.0212,67.8859,67.9761,20875.0
2019-01-04 13:50:00,75.29,75.29,75.05,75.12,23773.0,67.94,67.94,67.7235,67.7866,23773.0
2019-01-04 13:55:00,75.12,75.23,75.06,75.21,18839.0,67.7866,67.8859,67.7325,67.8678,18839.0
2019-01-04 14:00:00,75.24,75.25,75.1,75.2,17818.0,67.8949,67.9039,67.7686,67.8588,17818.0
2019-01-04 14:05:00,75.19,75.27,75.08,75.22,24282.0,67.8498,67.922,67.7505,67.8769,24282.0
2019-01-04 14:10:00,75.22,75.27,75.07,75.2,22935.0,67.8769,67.922,67.7415,67.8588,22935.0
2019-01-04 14:15:00,75.21,75.29,75.1,75.25,33744.0,67.8678,67.94,67.7686,67.9039,33744.0
2019-01-04 14:20:00,75.25,75.65,75.24,75.65,47923.0,67.9039,68.2649,67.8949,68.2649,47923.0
2019-01-04 14:25:00,75.63,75.79,75.58,75.68,68212.0,68.2468,68.3912,68.2017,68.292,68212.0
2019-01-04 14:30:00,75.65,75.71,75.52,75.57,63215.0,68.2649,68.319,68.1476,68.1927,63215.0
2019-01-04 14:35:00,75.58,75.63,75.43,75.5,53675.0,68.2017,68.2468,68.0664,68.1295,53675.0
2019-01-04 14:40:00,75.53,75.59,75.35,75.51,86740.0,68.1566,68.2107,67.9942,68.1386,86740.0
2019-01-04 14:45:00,75.48,75.55,75.28,75.46,22927.0,68.1115,68.1746,67.931,68.0934,22927.0
2019-01-04 14:50:00,75.42,75.47,75.38,75.41,19804.0,68.0573,68.1025,68.0212,68.0483,19804.0
2019-01-04 14:55:00,75.43,75.46,75.23,75.23,30023.0,68.0664,68.0934,67.8859,67.8859,30023.0
2019-01-04 15:00:00,75.23,75.5,75.22,75.5,22950.0,67.8859,68.1295,67.8769,68.1295,22950.0
2019-01-04 15:05:00,75.49,75.51,75.38,75.4,44368.0,68.1205,68.1386,68.0212,68.0393,44368.0
2019-01-04 15:10:00,75.39,75.44,75.32,75.42,32695.0,68.0303,68.0754,67.9671,68.0573,32695.0
2019-01-04 15:15:00,75.42,75.42,75.29,75.39,52569.0,68.0573,68.0573,67.94,68.0303,52569.0
2019-01-04 15:20:00,75.39,75.43,75.26,75.36,42960.0,68.0303,68.0664,67.913,68.0032,42960.0
2019-01-04 15:25:00,75.36,75.38,75.25,75.3,33407.0,68.0032,68.0212,67.9039,67.9491,33407.0
2019-01-04 15:30:00,75.32,75.47,75.28,75.43,67037.0,67.9671,68.1025,67.931,68.0664,67037.0
2019-01-04 15:35:00,75.42,75.45,75.34,75.38,90509.0,68.0573,68.0844,67.9851,68.0212,90509.0
2019-01-04 15:40:00,75.37,75.53,75.31,75.52,130026.0,68.0122,68.1566,67.9581,68.1476,130026.0
2019-01-04 15:45:00,75.52,75.59,75.34,75.34,93876.0,68.1476,68.2107,67.9851,67.9851,93876.0
2019-01-04 15:50:00,75.29,75.45,75.29,75.38,111306.0,67.94,68.0844,67.94,68.0212,111306.0
2019-01-04 15:55:00,75.37,75.51,75.37,75.44,311332.0,68.0122,68.1386,68.0122,68.0754,311332.0
2019-01-07 09:30:00,75.61,75.87,75.25,75.67,54305.0,68.2288,68.4634,67.9039,68.2829,54305.0
2019-01-07 09:35:00,75.59,75.62,75.3,75.35,41525.0,68.2107,68.2378,67.9491,67.9942,41525.0
2019-01-07 09:40:00,75.44,75.54,75.32,75.34,43111.0,68.0754,68.1656,67.9671,67.9851,43111.0
2019-01-07 09:45:00,75.4,75.65,75.3,75.54,63349.0,68.0393,68.2649,67.9491,68.1656,63349.0
2019-01-07 09:50:00,75.57,75.58,75.1,75.17,17774.0,68.1927,68.2017,67.7686,67.8317,17774.0
2019-01-07 09:55:00,75.12,75.2,74.96,75.17,32611.0,67.7866,67.8588,67.6422,67.8317,32611.0
2019-01-07 10:00:00,75.05,75.4,74.96,75.4,15034.0,67.7235,68.0393,67.6422,68.0393,15034.0
2019-01-07 10:05:00,75.37,75.56,75.3,75.46,23306.0,68.0122,68.1837,67.9491,68.0934,23306.0
2019-01-07 10:10:00,75.45,75.46,74.95,75.01,17616.0,68.0844,68.0934,67.6332,67.6874,17616.0
2019-01-07 10:15:00,75.02,75.13,74.91,75.09,15346.0,67.6964,67.7956,67.5971,67.7596,15346.0
2019-01-07 10:20:00,75.1,75.23,74.89,75.2,26513.0,67.7686,67.8859,67.5791,67.8588,26513.0
2019-01-07 10:25:00,75.24,75.47,75.23,75.43,14565.0,67.8949,68.1025,67.8859,68.0664,14565.0
2019-01-07 10:30:00,75.43,75.59,75.43,75.54,29515.0,68.0664,68.2107,68.0664,68.1656,29515.0
2019-01-07 10:35:00,75.58,75.58,75.28,75.29,13439.0,68.2017,68.2017,67.931,67.94,13439.0
2019-01-07 10:40:00,75.29,75.57,75.27,75.43,27361.0,67.94,68.1927,67.922,68.0664,27361.0
2019-01-07 10:45:00,75.39,75.55,75.33,75.45,15341.0,68.0303,68.1746,67.9761,68.0844,15341.0
2019-01-07 10:50:00,75.43,75.53,75.33,75.53,17946.0,68.0664,68.1566,67.9761,68.1566,17946.0
2019-01-07 10:55:00,75.53,75.54,75.16,75.19,50602.0,68.1566,68.1656,67.8227,67.8498,50602.0
2019-01-07 11:00:00,75.19,75.57,75.12,75.51,17432.0,67.8498,68.1927,67.7866,68.1386,17432.0
2019-01-07 11:05:00,75.48,75.56,75.42,75.48,26280.0,68.1115,68.1837,68.0573,68.1115,26280.0
2019-01-07 11:10:00,75.5,75.55,75.41,75.45,18248.0,68.1295,68.1746,68.0483,68.0844,18248.0
2019-01-07 11:15:00,75.51,75.57,75.48,75.5,33040.0,68.1386,68.1927,68.1115,68.1295,33040.0
2019-01-07 11:20:00,75.49,76.02,75.49,75.98,139043.0,68.1205,68.5988,68.1205,68.5627,139043.0
2019-01-07 11:25:00,75.97,76.06,75.88,75.96,43354.0,68.5536,68.6349,68.4724,68.5446,43354.0
2019-01-07 11:30:00,75.98,76.05,75.87,76.01,19297.0,68.5627,68.6258,68.4634,68.5897,19297.0
2019-01-07 11:35:00,76.03,76.2,75.96,76.2,25997.0,68.6078,68.7612,68.5446,68.7612,25997.0
2019-01-07 11:40:00,76.2,76.24,76.09,76.19,28639.0,68.7612,68.7973,68.6619,68.7522,28639.0
2019-01-07 11:45:00,76.19,76.57,76.18,76.53,17774.0,68.7522,69.0951,68.7431,69.059,17774.0
2019-01-07 11:50:00,76.52,76.59,76.39,76.58,24087.0,69.05,69.1131,68.9326,69.1041,24087.0
2019-01-07 11:55:00,76.59,76.68,76.52,76.59,24529.0,69.1131,69.1943,69.05,69.1131,24529.0
2019-01-07 12:00:00,76.59,76.65,76.43,76.53,83581.0,69.1131,69.1673,68.9687,69.059,83581.0
2019-01-07 12:05:00,76.52,76.53,76.39,76.46,27899.0,69.05,69.059,68.9326,68.9958,27899.0
2019-01-07 12:10:00,76.46,76.5,76.35,76.45,12763.0,68.9958,69.0319,68.8965,68.9868,12763.0
2019-01-07 12:15:00,76.46,76.61,76.45,76.49,17865.0,68.9958,69.1312,68.9868,69.0229,17865.0
2019-01-07 12:20:00,76.48,76.63,76.43,76.46,18593.0,69.0139,69.1492,68.9687,68.9958,18593.0
2019-01-07 12:25:00,76.49,76.54,76.44,76.5,30706.0,69.0229,69.068,68.9778,69.0319,30706.0
2019-01-07 12:30:00,76.53,76.63,76.43,76.62,19863.0,69.059,69.1492,68.9687,69.1402,19863.0
2019-01-07 12:35:00,76.63,76.64,76.58,76.63,21662.0,69.1492,69.1582,69.1041,69.1492,21662.0
2019-01-07 12:40:00,76.65,76.71,76.62,76.71,22632.0,69.1673,69.2214,69.1402,69.2214,22632.0
2019-01-07 12:45:00,76.71,76.84,76.71,76.71,14293.0,69.2214,69.3387,69.2214,69.2214,14293.0
2019-01-07 12:50:00,76.75,76.87,76.66,76.87,13833.0,69.2575,69.3658,69.1763,69.3658,13833.0
2019-01-07 12:55:00,76.89,77.01,76.75,76.81,28749.0,69.3838,69.4921,69.2575,69.3116,28749.0
2019-01-07 13:00:00,76.83,76.89,76.69,76.69,18618.0,69.3297,69.3838,69.2034,69.2034,18618.0
2019-01-07 13:05:00,76.74,76.78,76.65,76.73,15247.0,69.2485,69.2846,69.1673,69.2395,15247.0
2019-01-07 13:10:00,76.75,76.83,76.75,76.75,17961.0,69.2575,69.3297,69.2575,69.2575,17961.0
2019-01-07 13:15:00,76.76,76.86,76.74,76.8,30444.0,69.2665,69.3568,69.2485,69.3026,30444.0
2019-01-07 13:20:00,76.83,76.87,76.68,76.8,26355.0,69.3297,69.3658,69.1943,69.3026,26355.0
2019-01-07 13:25:00,76.77,76.81,76.7,76.79,43054.0,69.2755,69.3116,69.2124,69.2936,43054.0
2019-01-07 13:30:00,76.79,76.86,76.73,76.77,40257.0,69.2936,69.3568,69.2395,69.2755,40257.0
2019-01-07 13:35:00,76.77,76.89,76.76,76.88,24419.0,69.2755,69.3838,69.2665,69.3748,24419.0
2019-01-07 13:40:00,76.87,76.89,76.79,76.82,39822.0,69.3658,69.3838,69.2936,69.3207,39822.0
2019-01-07 13:45:00,76.82,76.84,76.53,76.65,57002.0,69.3207,69.3387,69.059,69.1673,57002.0
2019-01-07 13:50:00,76.65,76.73,76.58,76.62,23668.0,69.1673,69.2395,69.1041,69.1402,23668.0
2019-01-07 13:55:00,76.62,76.67,76.48,76.49,17870.0,69.1402,69.1853,69.0139,69.0229,17870.0
2019-01-07 14:00:00,76.49,76.6,76.41,76.48,16650.0,69.0229,69.1221,68.9507,69.0139,16650.0
2019-01-07 14:05:00,76.47,76.49,76.32,76.39,21502.0,69.0048,69.0229,68.8695,68.9326,21502.0
2019-01-07 14:10:00,76.36,76.38,76.18,76.24,25746.0,68.9056,68.9236,68.7431,68.7973,25746.0
2019-01-07 14:15:00,76.27,76.53,76.27,76.53,27778.0,68.8244,69.059,68.8244,69.059,27778.0
2019-01-07 14:20:00,76.51,76.65,76.43,76.44,37554.0,69.0409,69.1673,68.9687,68.9778,37554.0
2019-01-07 14:25:00,76.43,76.43,76.26,76.28,18551.0,68.9687,68.9687,68.8153,68.8334,18551.0
2019-01-07 14:30:00,76.26,76.35,76.2,76.25,35420.0,68.8153,68.8965,68.7612,68.8063,35420.0
2019-01-07 14:35:00,76.26,76.4,76.2,76.33,18028.0,68.8153,68.9417,68.7612,68.8785,18028.0
2019-01-07 14:40:00,76.35,76.45,76.31,76.39,16488.0,68.8965,68.9868,68.8605,68.9326,16488.0
2019-01-07 14:45:00,76.36,76.4,76.31,76.36,41769.0,68.9056,68.9417,68.8605,68.9056,41769.0
2019-01-07 14:50:00,76.35,76.36,76.1,76.12,28893.0,68.8965,68.9056,68.671,68.689,28893.0
2019-01-07 14:55:00,76.1,76.1,75.97,76.05,16843.0,68.671,68.671,68.5536,68.6258,16843.0
2019-01-07 15:00:00,76.05,76.2,76.05,76.15,28885.0,68.6258,68.7612,68.6258,68.7161,28885.0
2019-01-07 15:05:00,76.17,76.27,76.15,76.21,25210.0,68.7341,68.8244,68.7161,68.7702,25210.0
2019-01-07 15:10:00,76.22,76.24,76.13,76.22,23879.0,68.7792,68.7973,68.698,68.7792,23879.0
2019-01-07 15:15:00,76.21,76.36,76.21,76.34,39430.0,68.7702,68.9056,68.7702,68.8875,39430.0
2019-01-07 15:20:00,76.36,76.5,76.35,76.42,49285.0,68.9056,69.0319,68.8965,68.9597,49285.0
2019-01-07 15:25:00,76.44,76.62,76.44,76.54,44272.0,68.9778,69.1402,68.9778,69.068,44272.0
2019-01-07 15:30:00,76.55,76.57,76.24,76.24,68577.0,69.077,69.0951,68.7973,68.7973,68577.0
2019-01-07 15:35:00,76.25,76.36,76.18,76.32,59297.0,68.8063,68.9056,68.7431,68.8695,59297.0
2019-01-07 15:40:00,76.32,76.39,76.28,76.35,66366.0,68.8695,68.9326,68.8334,68.8965,66366.0
2019-01-07 15:45:00,76.36,76.43,76.24,76.25,86482.0,68.9056,68.9687,68.7973,68.8063,86482.0
2019-01-07 15:50:00,76.24,76.26,76.13,76.13,96588.0,68.7973,68.8153,68.698,68.698,96588.0
2019-01-07 15:55:00,76.15,76.18,75.92,76.03,200257.0,68.7161,68.7431,68.5085,68.6078,200257.0
2019-01-08 09:30:00,76.46,77.04,76.46,77.0,151589.0,68.9958,69.5192,68.9958,69.4831,151589.0
2019-01-08 09:35:00,76.92,76.97,76.31,76.35,42413.0,69.4109,69.456,68.8605,68.8965,42413.0
2019-01-08 09:40:00,76.31,76.53,76.31,76.42,62191.0,68.8605,69.059,68.8605,68.9597,62191.0
2019-01-08 09:45:00,76.38,76.58,76.21,76.5,76936.0,68.9236,69.1041,68.7702,69.0319,76936.0
2019-01-08 09:50:00,76.5,76.55,76.03,76.03,64457.0,69.0319,69.077,68.6078,68.6078,64457.0
2019-01-08 09:55:00,76.02,76.21,76.02,76.11,26527.0,68.5988,68.7702,68.5988,68.68,26527.0
2019-01-08 10:00:00,76.2,76.52,76.2,76.48,26818.0,68.7612,69.05,68.7612,69.0139,26818.0
2019-01-08 10:05:00,76.49,76.89,76.49,76.84,21358.0,69.0229,69.3838,69.0229,69.3387,21358.0
2019-01-08 10:10:00,76.85,76.89,76.46,76.53,67053.0,69.3477,69.3838,68.9958,69.059,67053.0
2019-01-08 10:15:00,76.51,76.56,76.14,76.15,74234.0,69.0409,69.086,68.707,68.7161,74234.0
2019-01-08 10:20:00,76.16,76.17,75.88,75.99,56068.0,68.7251,68.7341,68.4724,68.5717,56068.0
2019-01-08 10:25:00,75.98,76.28,75.97,76.17,67487.0,68.5627,68.8334,68.5536,68.7341,67487.0
2019-01-08 10:30:00,76.21,76.42,76.21,76.28,30569.0,68.7702,68.9597,68.7702,68.8334,30569.0
2019-01-08 10:35:00,76.31,76.5,76.2,76.5,41104.0,68.8605,69.0319,68.7612,69.0319,41104.0
2019-01-08 10:40:00,76.48,76.51,76.3,76.3,20120.0,69.0139,69.0409,68.8514,68.8514,20120.0
2019-01-08 10:45:00,76.3,76.3,75.9,75.94,34545.0,68.8514,68.8514,68.4905,68.5266,34545.0
2019-01-08 10:50:00,75.94,75.95,75.8,75.84,25513.0,68.5266,68.5356,68.4002,68.4363,25513.0
2019-01-08 10:55:00,75.84,75.85,75.69,75.81,30799.0,68.4363,68.4454,68.301,68.4093,30799.0
2019-01-08 11:00:00,75.84,76.07,75.77,76.05,39439.0,68.4363,68.6439,68.3732,68.6258,39439.0
2019-01-08 11:05:00,76.03,76.16,75.86,76.07,37839.0,68.6078,68.7251,68.4544,68.6439,37839.0
2019-01-08 11:10:00,76.07,76.12,75.95,75.99,32223.0,68.6439,68.689,68.5356,68.5717,32223.0
2019-01-08 11:15:00,75.98,76.13,75.97,76.08,53906.0,68.5627,68.698,68.5536,68.6529,53906.0
2019-01-08 11:20:00,76.08,76.1,75.94,76.1,41044.0,68.6529,68.671,68.5266,68.671,41044.0
2019-01-08 11:25:00,76.1,76.12,75.99,76.08,23346.0,68.671,68.689,68.5717,68.6529,23346.0
2019-01-08 11:30:00,76.07,76.08,75.84,75.95,32302.0,68.6439,68.6529,68.4363,68.5356,32302.0
2019-01-08 11:35:00,75.92,76.15,75.91,76.14,15246.0,68.5085,68.7161,68.4995,68.707,15246.0
2019-01-08 11:40:00,76.13,76.25,76.08,76.22,22616.0,68.698,68.8063,68.6529,68.7792,22616.0
2019-01-08 11:45:00,76.23,76.53,76.23,76.48,29419.0,68.7883,69.059,68.7883,69.0139,29419.0
2019-01-08 11:50:00,76.5,76.51,76.35,76.5,19337.0,69.0319,69.0409,68.8965,69.0319,19337.0
2019-01-08 11:55:00,76.5,76.51,76.39,76.47,28805.0,69.0319,69.0409,68.9326,69.0048,28805.0
2019-01-08 12:00:00,76.45,76.58,76.39,76.58,22737.0,68.9868,69.1041,68.9326,69.1041,22737.0
2019-01-08 12:05:00,76.55,76.78,76.51,76.63,27075.0,69.077,69.2846,69.0409,69.1492,27075.0
2019-01-08 12:10:00,76.62,76.69,76.52,76.61,11439.0,69.1402,69.2034,69.05,69.1312,11439.0
2019-01-08 12:15:00,76.59,76.76,76.59,76.75,23760.0,69.1131,69.2665,69.1131,69.2575,23760.0
2019-01-08 12:20:00,76.75,76.76,76.67,76.75,11563.0,69.2575,69.2665,69.1853,69.2575,11563.0
2019-01-08 12:25:00,76.75,76.77,76.59,76.64,16613.0,69.2575,69.2755,69.1131,69.1582,16613.0
2019-01-08 12:30:00,76.64,76.64,76.42,76.44,13567.0,69.1582,69.1582,68.9597,68.9778,13567.0
2019-01-08 12:35:00,76.43,76.53,76.4,76.45,16727.0,68.9687,69.059,68.9417,68.9868,16727.0
2019-01-08 12:40:00,76.48,76.55,76.46,76.47,27148.0,69.0139,69.077,68.9958,69.0048,27148.0
2019-01-08 12:45:00,76.5,76.59,76.27,76.36,19669.0,69.0319,69.1131,68.8244,68.9056,19669.0
2019-01-08 12:50:00,76.33,76.38,76.26,76.32,16562.0,68.8785,68.9236,68.8153,68.8695,16562.0
2019-01-08 12:55:00,76.33,76.33,76.11,76.16,22597.0,68.8785,68.8785,68.68,68.7251,22597.0
2019-01-08 13:00:00,76.13,76.25,76.03,76.2,27098.0,68.698,68.8063,68.6078,68.7612,27098.0
2019-01-08 13:05:00,76.18,76.25,76.12,76.16,27879.0,68.7431,68.8063,68.689,68.7251,27879.0
2019-01-08 13:10:00,76.18,76.22,76.02,76.02,71445.0,68.7431,68.7792,68.5988,68.5988,71445.0
2019-01-08 13:15:00,76.0,76.04,75.84,75.87,68195.0,68.5807,68.6168,68.4363,68.4634,68195.0
2019-01-08 13:20:00,75.89,76.04,75.88,75.94,57040.0,68.4815,68.6168,68.4724,68.5266,57040.0
2019-01-08 13:25:00,75.94,76.0,75.88,75.99,58478.0,68.5266,68.5807,68.4724,68.5717,58478.0
2019-01-08 13:30:00,76.0,76.0,75.88,75.91,47282.0,68.5807,68.5807,68.4724,68.4995,47282.0
2019-01-08 13:35:00,75.93,75.96,75.88,75.92,17154.0,68.5175,68.5446,68.4724,68.5085,17154.0
2019-01-08 13:40:00,75.91,75.91,75.86,75.88,20645.0,68.4995,68.4995,68.4544,68.4724,20645.0
2019-01-08 13:45:00,75.87,75.87,75.65,75.84,29762.0,68.4634,68.4634,68.2649,68.4363,29762.0
2019-01-08 13:50:00,75.85,76.05,75.83,75.99,60793.0,68.4454,68.6258,68.4273,68.5717,60793.0
2019-01-08 13:55:00,75.99,76.03,75.84,75.93,72235.0,68.5717,68.6078,68.4363,68.5175,72235.0
2019-01-08 14:00:00,75.91,75.99,75.87,75.88,45251.0,68.4995,68.5717,68.4634,68.4724,45251.0
2019-01-08 14:05:00,75.91,75.94,75.78,75.84,29131.0,68.4995,68.5266,68.3822,68.4363,29131.0
2019-01-08 14:10:00,75.84,75.87,75.73,75.73,20245.0,68.4363,68.4634,68.3371,68.3371,20245.0
2019-01-08 14:15:00,75.75,75.79,75.56,75.62,58278.0,68.3551,68.3912,68.1837,68.2378,58278.0
2019-01-08 14:20:00,75.62,75.76,75.62,75.71,14339.0,68.2378,68.3641,68.2378,68.319,14339.0
2019-01-08 14:25:00,75.69,76.01,75.68,75.9,61341.0,68.301,68.5897,68.292,68.4905,61341.0
2019-01-08 14:30:00,75.92,76.09,75.88,76.06,28528.0,68.5085,68.6619,68.4724,68.6349,28528.0
2019-01-08 14:35:00,76.06,76.1,75.94,75.99,45073.0,68.6349,68.671,68.5266,68.5717,45073.0
2019-01-08 14:40:00,75.99,76.06,75.9,76.04,22148.0,68.5717,68.6349,68.4905,68.6168,22148.0
2019-01-08 14:45:00,76.04,76.07,75.9,76.01,35541.0,68.6168,68.6439,68.4905,68.5897,35541.0
2019-01-08 14:50:00,76.04,76.04,75.88,76.0,41576.0,68.6168,68.6168,68.4724,68.5807,41576.0
2019-01-08 14:55:00,76.01,76.01,75.87,76.0,23159.0,68.5897,68.5897,68.4634,68.5807,23159.0
2019-01-08 15:00:00,75.97,76.0,75.9,75.92,24764.0,68.5536,68.5807,68.4905,68.5085,24764.0
2019-01-08 15:05:00,75.94,76.0,75.8,75.98,39677.0,68.5266,68.5807,68.4002,68.5627,39677.0
2019-01-08 15:10:00,75.97,76.01,75.95,76.0,24153.0,68.5536,68.5897,68.5356,68.5807,24153.0
2019-01-08 15:15:00,76.0,76.02,75.96,75.99,38418.0,68.5807,68.5988,68.5446,68.5717,38418.0
2019-01-08 15:20:00,75.99,76.09,75.88,76.06,23461.0,68.5717,68.6619,68.4724,68.6349,23461.0
2019-01-08 15:25:00,76.05,76.15,76.05,76.15,23266.0,68.6258,68.7161,68.6258,68.7161,23266.0
2019-01-08 15:30:00,76.16,76.28,76.13,76.24,25234.0,68.7251,68.8334,68.698,68.7973,25234.0
2019-01-08 15:35:00,76.24,76.27,76.17,76.21,29328.0,68.7973,68.8244,68.7341,68.7702,29328.0
2019-01-08 15:40:00,76.2,76.2,76.07,76.15,44776.0,68.7612,68.7612,68.6439,68.7161,44776.0
2019-01-08 15:45:00,76.16,76.2,76.11,76.13,56795.0,68.7251,68.7612,68.68,68.698,56795.0
2019-01-08 15:50:00,76.13,76.24,76.1,76.24,51980.0,68.698,68.7973,68.671,68.7973,51980.0
2019-01-08 15:55:00,76.23,76.52,76.21,76.44,206257.0,68.7883,69.05,68.7702,68.9778,206257.0
2019-01-09 09:30:00,77.45,78.0,77.32,77.99,108627.0,69.8892,70.3855,69.7719,70.3764,108627.0
2019-01-09 09:35:00,78.0,78.7,77.89,78.41,118877.0,70.3855,71.0171,70.2862,70.7554,118877.0
2019-01-09 09:40:00,78.42,78.51,78.18,78.31,67387.0,70.7645,70.8457,70.5479,70.6652,67387.0
2019-01-09 09:45:00,78.34,78.49,77.98,78.08,99828.0,70.6923,70.8276,70.3674,70.4577,99828.0
2019-01-09 09:50:00,78.09,78.19,78.03,78.04,104252.0,70.4667,70.5569,70.4125,70.4216,104252.0
2019-01-09 09:55:00,78.01,78.03,77.75,77.92,32109.0,70.3945,70.4125,70.1599,70.3133,32109.0
2019-01-09 10:00:00,77.94,78.21,77.86,78.16,66030.0,70.3313,70.575,70.2591,70.5299,66030.0
2019-01-09 10:05:00,78.16,78.16,77.68,77.8,93714.0,70.5299,70.5299,70.0967,70.205,93714.0
2019-01-09 10:10:00,77.8,77.9,77.62,77.81,50711.0,70.205,70.2952,70.0426,70.214,50711.0
2019-01-09 10:15:00,77.81,77.84,77.61,77.66,137958.0,70.214,70.2411,70.0335,70.0787,137958.0
2019-01-09 10:20:00,77.66,77.85,77.54,77.78,66967.0,70.0787,70.2501,69.9704,70.1869,66967.0
2019-01-09 10:25:00,77.78,77.92,77.74,77.89,57661.0,70.1869,70.3133,70.1509,70.2862,57661.0
2019-01-09 10:30:00,77.91,77.98,77.71,77.85,97141.0,70.3043,70.3674,70.1238,70.2501,97141.0
2019-01-09 10:35:00,77.83,77.85,77.44,77.52,91367.0,70.2321,70.2501,69.8801,69.9523,91367.0
2019-01-09 10:40:00,77.49,77.67,77.38,77.38,90243.0,69.9253,70.0877,69.826,69.826,90243.0
2019-01-09 10:45:00,77.4,77.44,77.18,77.44,68908.0,69.844,69.8801,69.6455,69.8801,68908.0
2019-01-09 10:50:00,77.45,77.57,77.32,77.49,32690.0,69.8892,69.9974,69.7719,69.9253,32690.0
2019-01-09 10:55:00,77.5,77.58,77.36,77.45,44394.0,69.9343,70.0065,69.8079,69.8892,44394.0
2019-01-09 11:00:00,77.46,77.84,77.44,77.8,67457.0,69.8982,70.2411,69.8801,70.205,67457.0
2019-01-09 11:05:00,77.83,77.91,77.76,77.85,41717.0,70.2321,70.3043,70.1689,70.2501,41717.0
2019-01-09 11:10:00,77.86,77.88,77.67,77.77,27345.0,70.2591,70.2772,70.0877,70.1779,27345.0
2019-01-09 11:15:00,77.75,77.88,77.63,77.88,30426.0,70.1599,70.2772,70.0516,70.2772,30426.0
2019-01-09 11:20:00,77.86,78.0,77.77,77.98,30103.0,70.2591,70.3855,70.1779,70.3674,30103.0
2019-01-09 11:25:00,77.97,78.0,77.89,77.95,22477.0,70.3584,70.3855,70.2862,70.3404,22477.0
2019-01-09 11:30:00,77.96,78.08,77.89,78.03,30934.0,70.3494,70.4577,70.2862,70.4125,30934.0
2019-01-09 11:35:00,78.05,78.15,77.79,77.81,31645.0,70.4306,70.5208,70.196,70.214,31645.0
2019-01-09 11:40:00,77.82,78.01,77.82,77.97,16512.0,70.223,70.3945,70.223,70.3584,16512.0
2019-01-09 11:45:00,77.97,78.25,77.96,78.19,35713.0,70.3584,70.6111,70.3494,70.5569,35713.0
2019-01-09 11:50:00,78.19,78.27,78.12,78.2,41167.0,70.5569,70.6291,70.4938,70.5659,41167.0
2019-01-09 11:55:00,78.2,78.24,78.15,78.23,48306.0,70.5659,70.602,70.5208,70.593,48306.0
2019-01-09 12:00:00,78.24,78.3,78.16,78.22,30343.0,70.602,70.6562,70.5299,70.584,30343.0
2019-01-09 12:05:00,78.22,78.25,78.16,78.19,37617.0,70.584,70.6111,70.5299,70.5569,37617.0
2019-01-09 12:10:00,78.18,78.33,78.18,78.33,29238.0,70.5479,70.6833,70.5479,70.6833,29238.0
2019-01-09 12:15:00,78.35,78.42,78.26,78.29,32024.0,70.7013,70.7645,70.6201,70.6472,32024.0
2019-01-09 12:20:00,78.3,78.45,78.29,78.41,28893.0,70.6562,70.7915,70.6472,70.7554,28893.0
2019-01-09 12:25:00,78.4,78.46,78.35,78.42,41516.0,70.7464,70.8006,70.7013,70.7645,41516.0
2019-01-09 12:30:00,78.44,78.58,78.43,78.54,27742.0,70.7825,70.9089,70.7735,70.8728,27742.0
2019-01-09 12:35:00,78.58,78.66,78.42,78.49,23002.0,70.9089,70.981,70.7645,70.8276,23002.0
2019-01-09 12:40:00,78.48,78.59,78.42,78.56,14787.0,70.8186,70.9179,70.7645,70.8908,14787.0
2019-01-09 12:45:00,78.57,78.75,78.5,78.65,29587.0,70.8998,71.0623,70.8367,70.972,29587.0
2019-01-09 12:50:00,78.68,78.83,78.68,78.83,15959.0,70.9991,71.1344,70.9991,71.1344,15959.0
2019-01-09 12:55:00,78.81,78.84,78.71,78.76,18797.0,71.1164,71.1435,71.0262,71.0713,18797.0
2019-01-09 13:00:00,78.78,78.89,78.72,78.89,20582.0,71.0893,71.1886,71.0352,71.1886,20582.0
2019-01-09 13:05:00,78.89,78.89,78.79,78.82,27704.0,71.1886,71.1886,71.0983,71.1254,27704.0
2019-01-09 13:10:00,78.82,78.82,78.66,78.82,26712.0,71.1254,71.1254,70.981,71.1254,26712.0
2019-01-09 13:15:00,78.82,78.95,78.79,78.87,34385.0,71.1254,71.2427,71.0983,71.1705,34385.0
2019-01-09 13:20:00,78.88,78.95,78.77,78.83,34998.0,71.1796,71.2427,71.0803,71.1344,34998.0
2019-01-09 13:25:00,78.83,78.88,78.77,78.78,17129.0,71.1344,71.1796,71.0803,71.0893,17129.0
2019-01-09 13:30:00,78.8,78.82,78.71,78.72,30323.0,71.1074,71.1254,71.0262,71.0352,30323.0
2019-01-09 13:35:00,78.73,78.79,78.73,78.78,19843.0,71.0442,71.0983,71.0442,71.0893,19843.0
2019-01-09 13:40:00,78.78,78.84,78.76,78.81,25175.0,71.0893,71.1435,71.0713,71.1164,25175.0
2019-01-09 13:45:00,78.81,78.83,78.59,78.69,39620.0,71.1164,71.1344,70.9179,71.0081,39620.0
2019-01-09 13:50:00,78.7,78.71,78.56,78.62,35619.0,71.0171,71.0262,70.8908,70.9449,35619.0
2019-01-09 13:55:00,78.63,78.83,78.63,78.79,22994.0,70.954,71.1344,70.954,71.0983,22994.0
2019-01-09 14:00:00,78.78,79.06,78.77,79.05,61296.0,71.0893,71.342,71.0803,71.333,61296.0
2019-01-09 14:05:00,79.07,79.25,78.97,79.23,39157.0,71.351,71.5134,71.2608,71.4954,39157.0
2019-01-09 14:10:00,79.24,79.31,79.06,79.11,31928.0,71.5044,71.5676,71.342,71.3871,31928.0
2019-01-09 14:15:00,79.14,79.18,78.83,78.83,53899.0,71.4142,71.4503,71.1344,71.1344,53899.0
2019-01-09 14:20:00,78.78,78.91,78.69,78.74,29126.0,71.0893,71.2066,71.0081,71.0532,29126.0
2019-01-09 14:25:00,78.75,78.82,78.59,78.72,26266.0,71.0623,71.1254,70.9179,71.0352,26266.0
2019-01-09 14:30:00,78.71,78.91,78.65,78.89,33400.0,71.0262,71.2066,70.972,71.1886,33400.0
2019-01-09 14:35:00,78.91,79.04,78.9,79.03,33926.0,71.2066,71.3239,71.1976,71.3149,33926.0
2019-01-09 14:40:00,79.01,79.15,78.93,79.07,33690.0,71.2969,71.4232,71.2247,71.351,33690.0
2019-01-09 14:45:00,79.09,79.23,79.05,79.23,27241.0,71.3691,71.4954,71.333,71.4954,27241.0
2019-01-09 14:50:00,79.22,79.26,79.14,79.21,30697.0,71.4864,71.5225,71.4142,71.4773,30697.0
2019-01-09 14:55:00,79.21,79.33,79.13,79.33,36108.0,71.4773,71.5856,71.4052,71.5856,36108.0
2019-01-09 15:00:00,79.34,79.54,79.3,79.47,99023.0,71.5947,71.7751,71.5586,71.712,99023.0
2019-01-09 15:05:00,79.48,79.67,79.44,79.67,51435.0,71.721,71.8924,71.6849,71.8924,51435.0
2019-01-09 15:10:00,79.67,79.83,79.64,79.64,84063.0,71.8924,72.0368,71.8654,71.8654,84063.0
2019-01-09 15:15:00,79.64,79.77,79.62,79.75,76949.0,71.8654,71.9827,71.8473,71.9646,76949.0
2019-01-09 15:20:00,79.75,79.86,79.63,79.69,75902.0,71.9646,72.0639,71.8563,71.9105,75902.0
2019-01-09 15:25:00,79.68,79.77,79.61,79.77,75847.0,71.9015,71.9827,71.8383,71.9827,75847.0
2019-01-09 15:30:00,79.76,79.91,79.59,79.87,100673.0,71.9737,72.109,71.8203,72.0729,100673.0
2019-01-09 15:35:00,79.88,79.88,79.74,79.81,78697.0,72.0819,72.0819,71.9556,72.0188,78697.0
2019-01-09 15:40:00,79.83,79.84,79.57,79.63,113780.0,72.0368,72.0458,71.8022,71.8563,113780.0
2019-01-09 15:45:00,79.62,79.7,79.58,79.65,125067.0,71.8473,71.9195,71.8112,71.8744,125067.0
2019-01-09 15:50:00,79.64,79.64,79.49,79.5,83831.0,71.8654,71.8654,71.73,71.739,83831.0
2019-01-09 15:55:00,79.49,79.99,79.49,79.94,492243.0,71.73,72.1812,71.73,72.1361,492243.0
2019-01-10 09:30:00,79.11,79.5,78.69,78.88,67603.0,71.3871,71.739,71.0081,71.1796,67603.0
2019-01-10 09:35:00,78.79,79.0,78.7,78.84,39818.0,71.0983,71.2878,71.0171,71.1435,39818.0
2019-01-10 09:40:00,78.8,79.0,78.76,78.81,32758.0,71.1074,71.2878,71.0713,71.1164,32758.0
2019-01-10 09:45:00,78.8,78.96,78.62,78.7,43718.0,71.1074,71.2518,70.9449,71.0171,43718.0
2019-01-10 09:50:00,78.65,78.81,78.62,78.77,34350.0,70.972,71.1164,70.9449,71.0803,34350.0
2019-01-10 09:55:00,78.72,78.77,78.56,78.56,26746.0,71.0352,71.0803,70.8908,70.8908,26746.0
2019-01-10 10:00:00,78.56,78.98,78.52,78.76,34992.0,70.8908,71.2698,70.8547,71.0713,34992.0
2019-01-10 10:05:00,78.72,78.96,78.68,78.93,17970.0,71.0352,71.2518,70.9991,71.2247,17970.0
2019-01-10 10:10:00,78.93,79.15,78.8,78.8,90533.0,71.2247,71.4232,71.1074,71.1074,90533.0
2019-01-10 10:15:00,78.79,78.83,78.54,78.67,30932.0,71.0983,71.1344,70.8728,70.9901,30932.0
2019-01-10 10:20:00,78.62,78.93,78.6,78.86,26471.0,70.9449,71.2247,70.9269,71.1615,26471.0
2019-01-10 10:25:00,78.87,78.87,78.61,78.79,26214.0,71.1705,71.1705,70.9359,71.0983,26214.0
2019-01-10 10:30:00,78.8,78.87,78.75,78.82,27885.0,71.1074,71.1705,71.0623,71.1254,27885.0
2019-01-10 10:35:00,78.83,78.87,78.66,78.84,29182.0,71.1344,71.1705,70.981,71.1435,29182.0
2019-01-10 10:40:00,78.82,78.93,78.8,78.9,19134.0,71.1254,71.2247,71.1074,71.1976,19134.0
2019-01-10 10:45:00,78.86,78.96,78.8,78.95,33766.0,71.1615,71.2518,71.1074,71.2427,33766.0
2019-01-10 10:50:00,78.96,79.12,78.96,79.03,37341.0,71.2518,71.3961,71.2518,71.3149,37341.0
2019-01-10 10:55:00,79.01,79.13,78.93,79.1,20333.0,71.2969,71.4052,71.2247,71.3781,20333.0
2019-01-10 11:00:00,79.07,79.1,78.99,79.06,51244.0,71.351,71.3781,71.2788,71.342,51244.0
2019-01-10 11:05:00,79.06,79.18,79.0,79.0,34028.0,71.342,71.4503,71.2878,71.2878,34028.0
2019-01-10 11:10:00,79.0,79.05,78.79,78.81,42239.0,71.2878,71.333,71.0983,71.1164,42239.0
2019-01-10 11:15:00,78.79,78.79,78.51,78.51,26854.0,71.0983,71.0983,70.8457,70.8457,26854.0
2019-01-10 11:20:00,78.53,78.54,78.43,78.45,22654.0,70.8637,70.8728,70.7735,70.7915,22654.0
2019-01-10 11:25:00,78.45,78.45,78.25,78.42,25032.0,70.7915,70.7915,70.6111,70.7645,25032.0
2019-01-10 11:30:00,78.43,78.64,78.36,78.63,28060.0,70.7735,70.963,70.7103,70.954,28060.0
2019-01-10 11:35:00,78.64,78.87,78.63,78.85,44519.0,70.963,71.1705,70.954,71.1525,44519.0
2019-01-10 11:40:00,78.84,78.85,78.66,78.67,15729.0,71.1435,71.1525,70.981,70.9901,15729.0
2019-01-10 11:45:00,78.69,78.82,78.67,78.78,14986.0,71.0081,71.1254,70.9901,71.0893,14986.0
2019-01-10 11:50:00,78.77,79.0,78.76,78.96,18393.0,71.0803,71.2878,71.0713,71.2518,18393.0
2019-01-10 11:55:00,78.93,79.0,78.87,78.95,12079.0,71.2247,71.2878,71.1705,71.2427,12079.0
2019-01-10 12:00:00,78.96,79.06,78.79,78.81,19152.0,71.2518,71.342,71.0983,71.1164,19152.0
2019-01-10 12:05:00,78.79,78.84,78.71,78.73,15473.0,71.0983,71.1435,71.0262,71.0442,15473.0
2019-01-10 12:10:00,78.71,78.76,78.57,78.62,14077.0,71.0262,71.0713,70.8998,70.9449,14077.0
2019-01-10 12:15:00,78.58,78.66,78.53,78.54,8500.0,70.9089,70.981,70.8637,70.8728,8500.0
2019-01-10 12:20:00,78.53,78.81,78.52,78.81,14534.0,70.8637,71.1164,70.8547,71.1164,14534.0
2019-01-10 12:25:00,78.82,78.95,78.79,78.93,22584.0,71.1254,71.2427,71.0983,71.2247,22584.0
2019-01-10 12:30:00,78.89,79.08,78.89,79.06,10600.0,71.1886,71.36,71.1886,71.342,10600.0
2019-01-10 12:35:00,79.02,79.18,78.99,79.15,15300.0,71.3059,71.4503,71.2788,71.4232,15300.0
2019-01-10 12:40:00,79.15,79.16,79.04,79.16,14037.0,71.4232,71.4322,71.3239,71.4322,14037.0
2019-01-10 12:45:00,79.16,79.43,79.13,79.31,17277.0,71.4322,71.6759,71.4052,71.5676,17277.0
2019-01-10 12:50:00,79.3,79.44,79.28,79.3,14783.0,71.5586,71.6849,71.5405,71.5586,14783.0
2019-01-10 12:55:00,79.29,79.38,79.19,79.34,15711.0,71.5495,71.6308,71.4593,71.5947,15711.0
2019-01-10 13:00:00,79.34,79.47,79.29,79.36,25557.0,71.5947,71.712,71.5495,71.6127,25557.0
2019-01-10 13:05:00,79.36,79.38,79.02,79.02,19335.0,71.6127,71.6308,71.3059,71.3059,19335.0
2019-01-10 13:10:00,79.02,79.1,78.96,78.99,15507.0,71.3059,71.3781,71.2518,71.2788,15507.0
2019-01-10 13:15:00,78.98,79.1,78.87,79.01,44629.0,71.2698,71.3781,71.1705,71.2969,44629.0
2019-01-10 13:20:00,79.01,79.04,78.87,78.91,11277.0,71.2969,71.3239,71.1705,71.2066,11277.0
2019-01-10 13:25:00,78.91,79.0,78.86,79.0,10198.0,71.2066,71.2878,71.1615,71.2878,10198.0
2019-01-10 13:30:00,79.01,79.04,78.79,78.88,29074.0,71.2969,71.3239,71.0983,71.1796,29074.0
2019-01-10 13:35:00,78.88,78.93,78.72,78.81,19794.0,71.1796,71.2247,71.0352,71.1164,19794.0
2019-01-10 13:40:00,78.79,78.86,78.69,78.8,21993.0,71.0983,71.1615,71.0081,71.1074,21993.0
2019-01-10 13:45:00,78.81,79.07,78.81,78.92,8649.0,71.1164,71.351,71.1164,71.2157,8649.0
2019-01-10 13:50:00,78.94,79.01,78.89,78.9,6512.0,71.2337,71.2969,71.1886,71.1976,6512.0
2019-01-10 13:55:00,78.89,79.08,78.86,79.08,17440.0,71.1886,71.36,71.1615,71.36,17440.0
2019-01-10 14:00:00,79.06,79.16,79.03,79.13,10264.0,71.342,71.4322,71.3149,71.4052,10264.0
2019-01-10 14:05:00,79.16,79.34,79.16,79.32,11839.0,71.4322,71.5947,71.4322,71.5766,11839.0
2019-01-10 14:10:00,79.32,79.49,79.29,79.39,10163.0,71.5766,71.73,71.5495,71.6398,10163.0
2019-01-10 14:15:00,79.4,79.5,79.32,79.42,12451.0,71.6488,71.739,71.5766,71.6668,12451.0
2019-01-10 14:20:00,79.46,79.66,79.44,79.5,15030.0,71.7029,71.8834,71.6849,71.739,15030.0
2019-01-10 14:25:00,79.5,79.51,79.38,79.46,6546.0,71.739,71.7481,71.6308,71.7029,6546.0
2019-01-10 14:30:00,79.43,79.54,79.38,79.48,16166.0,71.6759,71.7751,71.6308,71.721,16166.0
2019-01-10 14:35:00,79.48,79.57,79.42,79.5,13885.0,71.721,71.8022,71.6668,71.739,13885.0
2019-01-10 14:40:00,79.48,79.84,79.48,79.81,29225.0,71.721,72.0458,71.721,72.0188,29225.0
2019-01-10 14:45:00,79.81,79.84,79.62,79.65,16924.0,72.0188,72.0458,71.8473,71.8744,16924.0
2019-01-10 14:50:00,79.65,79.7,79.58,79.69,18477.0,71.8744,71.9195,71.8112,71.9105,18477.0
2019-01-10 14:55:00,79.69,79.82,79.63,79.78,19902.0,71.9105,72.0278,71.8563,71.9917,19902.0
2019-01-10 15:00:00,79.8,79.92,79.8,79.92,25656.0,72.0098,72.118,72.0098,72.118,25656.0
2019-01-10 15:05:00,79.89,79.92,79.78,79.8,21506.0,72.091,72.118,71.9917,72.0098,21506.0
2019-01-10 15:10:00,79.79,79.83,79.69,79.82,21116.0,72.0007,72.0368,71.9105,72.0278,21116.0
2019-01-10 15:15:00,79.82,79.82,79.73,79.79,19064.0,72.0278,72.0278,71.9466,72.0007,19064.0
2019-01-10 15:20:00,79.8,79.87,79.79,79.82,26617.0,72.0098,72.0729,72.0007,72.0278,26617.0
2019-01-10 15:25:00,79.83,79.94,79.75,79.76,36928.0,72.0368,72.1361,71.9646,71.9737,36928.0
2019-01-10 15:30:00,79.76,79.82,79.62,79.79,32888.0,71.9737,72.0278,71.8473,72.0007,32888.0
2019-01-10 15:35:00,79.79,79.89,79.77,79.89,35370.0,72.0007,72.091,71.9827,72.091,35370.0
2019-01-10 15:40:00,79.88,79.95,79.83,79.87,28375.0,72.0819,72.1451,72.0368,72.0729,28375.0
2019-01-10 15:45:00,79.88,79.89,79.82,79.82,42963.0,72.0819,72.091,72.0278,72.0278,42963.0
2019-01-10 15:50:00,79.83,80.04,79.83,80.03,59508.0,72.0368,72.2263,72.0368,72.2173,59508.0
2019-01-10 15:55:00,80.03,80.14,79.99,80.0,160529.0,72.2173,72.3166,72.1812,72.1902,160529.0
2019-01-11 09:30:00,79.26,79.99,78.96,79.34,50314.0,71.5225,72.1812,71.2518,71.5947,50314.0
2019-01-11 09:35:00,79.35,79.41,79.01,79.01,23325.0,71.6037,71.6578,71.2969,71.2969,23325.0
2019-01-11 09:40:00,79.01,79.36,78.98,79.27,15315.0,71.2969,71.6127,71.2698,71.5315,15315.0
2019-01-11 09:45:00,79.31,79.71,79.26,79.61,18531.0,71.5676,71.9285,71.5225,71.8383,18531.0
2019-01-11 09:50:00,79.64,79.65,79.33,79.58,28939.0,71.8654,71.8744,71.5856,71.8112,28939.0
2019-01-11 09:55:00,79.6,79.69,79.49,79.55,42395.0,71.8293,71.9105,71.73,71.7842,42395.0
2019-01-11 10:00:00,79.48,79.54,79.33,79.33,22239.0,71.721,71.7751,71.5856,71.5856,22239.0
2019-01-11 10:05:00,79.33,79.61,79.29,79.6,28766.0,71.5856,71.8383,71.5495,71.8293,28766.0
2019-01-11 10:10:00,79.6,79.62,79.44,79.47,25311.0,71.8293,71.8473,71.6849,71.712,25311.0
2019-01-11 10:15:00,79.47,79.63,79.41,79.51,29681.0,71.712,71.8563,71.6578,71.7481,29681.0
2019-01-11 10:20:00,79.51,79.6,79.29,79.59,47904.0,71.7481,71.8293,71.5495,71.8203,47904.0
2019-01-11 10:25:00,79.55,79.59,79.29,79.29,25733.0,71.7842,71.8203,71.5495,71.5495,25733.0
2019-01-11 10:30:00,79.27,79.36,79.16,79.31,11112.0,71.5315,71.6127,71.4322,71.5676,11112.0
2019-01-11 10:35:00,79.29,79.44,79.25,79.37,19344.0,71.5495,71.6849,71.5134,71.6217,19344.0
2019-01-11 10:40:00,79.37,79.47,79.17,79.45,14004.0,71.6217,71.712,71.4413,71.6939,14004.0
2019-01-11 10:45:00,79.43,79.48,79.4,79.44,10885.0,71.6759,71.721,71.6488,71.6849,10885.0
2019-01-11 10:50:00,79.42,79.54,79.27,79.54,12743.0,71.6668,71.7751,71.5315,71.7751,12743.0
2019-01-11 10:55:00,79.58,79.65,79.53,79.55,16422.0,71.8112,71.8744,71.7661,71.7842,16422.0
2019-01-11 11:00:00,79.58,79.65,79.47,79.47,40157.0,71.8112,71.8744,71.712,71.712,40157.0
2019-01-11 11:05:00,79.45,79.53,79.4,79.44,12625.0,71.6939,71.7661,71.6488,71.6849,12625.0
2019-01-11 11:10:00,79.43,79.47,79.19,79.31,16208.0,71.6759,71.712,71.4593,71.5676,16208.0
2019-01-11 11:15:00,79.3,79.54,79.26,79.54,19937.0,71.5586,71.7751,71.5225,71.7751,19937.0
2019-01-11 11:20:00,79.51,79.57,79.32,79.45,24645.0,71.7481,71.8022,71.5766,71.6939,24645.0
2019-01-11 11:25:00,79.45,79.45,79.25,79.33,19844.0,71.6939,71.6939,71.5134,71.5856,19844.0
2019-01-11 11:30:00,79.32,79.47,79.32,79.46,22021.0,71.5766,71.712,71.5766,71.7029,22021.0
2019-01-11 11:35:00,79.45,79.5,79.38,79.45,15709.0,71.6939,71.739,71.6308,71.6939,15709.0
2019-01-11 11:40:00,79.43,79.56,79.4,79.55,23574.0,71.6759,71.7932,71.6488,71.7842,23574.0
2019-01-11 11:45:00,79.53,79.66,79.53,79.66,30196.0,71.7661,71.8834,71.7661,71.8834,30196.0
2019-01-11 11:50:00,79.65,79.68,79.61,79.64,13550.0,71.8744,71.9015,71.8383,71.8654,13550.0
2019-01-11 11:55:00,79.62,79.71,79.58,79.67,19419.0,71.8473,71.9285,71.8112,71.8924,19419.0
2019-01-11 12:00:00,79.67,79.81,79.64,79.81,21428.0,71.8924,72.0188,71.8654,72.0188,21428.0
2019-01-11 12:05:00,79.79,79.94,79.79,79.87,19182.0,72.0007,72.1361,72.0007,72.0729,19182.0
2019-01-11 12:10:00,79.87,79.96,79.87,79.94,20913.0,72.0729,72.1541,72.0729,72.1361,20913.0
2019-01-11 12:15:00,79.94,80.01,79.93,79.95,19240.0,72.1361,72.1993,72.1271,72.1451,19240.0
2019-01-11 12:20:00,79.94,80.12,79.92,80.12,22022.0,72.1361,72.2985,72.118,72.2985,22022.0
2019-01-11 12:25:00,80.1,80.39,80.1,80.37,28385.0,72.2805,72.5422,72.2805,72.5241,28385.0
2019-01-11 12:30:00,80.38,80.66,80.34,80.64,44235.0,72.5331,72.7858,72.497,72.7677,44235.0
2019-01-11 12:35:00,80.64,80.85,80.63,80.79,58458.0,72.7677,72.9572,72.7587,72.9031,58458.0
2019-01-11 12:40:00,80.77,80.89,80.75,80.76,53096.0,72.8851,72.9933,72.867,72.876,53096.0
2019-01-11 12:45:00,80.78,80.78,80.64,80.66,45922.0,72.8941,72.8941,72.7677,72.7858,45922.0
2019-01-11 12:50:00,80.64,80.79,80.62,80.78,25078.0,72.7677,72.9031,72.7497,72.8941,25078.0
2019-01-11 12:55:00,80.75,80.95,80.73,80.84,28175.0,72.867,73.0475,72.849,72.9482,28175.0
2019-01-11 13:00:00,80.83,80.9,80.53,80.53,23497.0,72.9392,73.0024,72.6685,72.6685,23497.0
2019-01-11 13:05:00,80.54,80.7,80.5,80.62,15681.0,72.6775,72.8219,72.6414,72.7497,15681.0
2019-01-11 13:10:00,80.64,80.66,80.36,80.43,17004.0,72.7677,72.7858,72.5151,72.5782,17004.0
2019-01-11 13:15:00,80.45,80.54,80.37,80.54,18079.0,72.5963,72.6775,72.5241,72.6775,18079.0
2019-01-11 13:20:00,80.53,80.6,80.4,80.4,18467.0,72.6685,72.7317,72.5512,72.5512,18467.0
2019-01-11 13:25:00,80.39,80.45,80.33,80.39,20162.0,72.5422,72.5963,72.488,72.5422,20162.0
2019-01-11 13:30:00,80.38,80.44,80.3,80.32,19002.0,72.5331,72.5873,72.4609,72.479,19002.0
2019-01-11 13:35:00,80.32,80.51,80.3,80.49,23319.0,72.479,72.6504,72.4609,72.6324,23319.0
2019-01-11 13:40:00,80.48,80.51,80.44,80.47,22682.0,72.6234,72.6504,72.5873,72.6143,22682.0
2019-01-11 13:45:00,80.48,80.56,80.38,80.5,18382.0,72.6234,72.6956,72.5331,72.6414,18382.0
2019-01-11 13:50:00,80.47,80.55,80.45,80.5,22489.0,72.6143,72.6865,72.5963,72.6414,22489.0
2019-01-11 13:55:00,80.51,80.6,80.5,80.56,24854.0,72.6504,72.7317,72.6414,72.6956,24854.0
2019-01-11 14:00:00,80.54,80.57,80.46,80.46,22169.0,72.6775,72.7046,72.6053,72.6053,22169.0
2019-01-11 14:05:00,80.47,80.56,80.45,80.55,17148.0,72.6143,72.6956,72.5963,72.6865,17148.0
2019-01-11 14:10:00,80.56,80.61,80.54,80.59,42048.0,72.6956,72.7407,72.6775,72.7226,42048.0
2019-01-11 14:15:00,80.58,80.58,80.37,80.39,31944.0,72.7136,72.7136,72.5241,72.5422,31944.0
2019-01-11 14:20:00,80.4,80.41,80.17,80.2,37781.0,72.5512,72.5602,72.3436,72.3707,37781.0
2019-01-11 14:25:00,80.2,80.28,80.14,80.24,19292.0,72.3707,72.4429,72.3166,72.4068,19292.0
2019-01-11 14:30:00,80.24,80.26,80.09,80.14,29511.0,72.4068,72.4248,72.2714,72.3166,29511.0
2019-01-11 14:35:00,80.13,80.14,80.01,80.05,60625.0,72.3075,72.3166,72.1993,72.2353,60625.0
2019-01-11 14:40:00,80.05,80.1,79.96,80.09,40679.0,72.2353,72.2805,72.1541,72.2714,40679.0
2019-01-11 14:45:00,80.08,80.08,79.97,80.01,18947.0,72.2624,72.2624,72.1632,72.1993,18947.0
2019-01-11 14:50:00,80.02,80.02,79.85,79.85,21683.0,72.2083,72.2083,72.0549,72.0549,21683.0
2019-01-11 14:55:00,79.81,79.85,79.76,79.83,30694.0,72.0188,72.0549,71.9737,72.0368,30694.0
2019-01-11 15:00:00,79.82,79.9,79.78,79.87,16495.0,72.0278,72.1,71.9917,72.0729,16495.0
2019-01-11 15:05:00,79.86,80.08,79.86,79.99,28609.0,72.0639,72.2624,72.0639,72.1812,28609.0
2019-01-11 15:10:00,80.0,80.0,79.91,79.92,21870.0,72.1902,72.1902,72.109,72.118,21870.0
2019-01-11 15:15:00,79.91,79.92,79.66,79.7,51760.0,72.109,72.118,71.8834,71.9195,51760.0
2019-01-11 15:20:00,79.69,79.74,79.65,79.67,28501.0,71.9105,71.9556,71.8744,71.8924,28501.0
2019-01-11 15:25:00,79.68,79.68,79.47,79.47,68315.0,71.9015,71.9015,71.712,71.712,68315.0
2019-01-11 15:30:00,79.48,79.55,79.48,79.5,73996.0,71.721,71.7842,71.721,71.739,73996.0
2019-01-11 15:35:00,79.5,79.52,79.47,79.52,84070.0,71.739,71.7571,71.712,71.7571,84070.0
2019-01-11 15:40:00,79.52,79.66,79.51,79.63,49442.0,71.7571,71.8834,71.7481,71.8563,49442.0
2019-01-11 15:45:00,79.63,79.64,79.45,79.46,41897.0,71.8563,71.8654,71.6939,71.7029,41897.0
2019-01-11 15:50:00,79.46,79.51,79.46,79.5,61708.0,71.7029,71.7481,71.7029,71.739,61708.0
2019-01-11 15:55:00,79.5,79.56,79.39,79.47,181548.0,71.739,71.7932,71.6398,71.712,181548.0
2019-01-14 09:30:00,78.3,78.99,77.96,77.96,97070.0,70.6562,71.2788,70.3494,70.3494,97070.0
2019-01-14 09:35:00,78.02,78.26,77.81,77.95,100561.0,70.4035,70.6201,70.214,70.3404,100561.0
2019-01-14 09:40:00,77.99,78.43,77.97,78.28,45420.0,70.3764,70.7735,70.3584,70.6381,45420.0
2019-01-14 09:45:00,78.32,78.32,77.82,77.94,56923.0,70.6742,70.6742,70.223,70.3313,56923.0
2019-01-14 09:50:00,77.96,78.39,77.91,78.24,13672.0,70.3494,70.7374,70.3043,70.602,13672.0
2019-01-14 09:55:00,78.24,78.33,77.95,77.96,16375.0,70.602,70.6833,70.3404,70.3494,16375.0
2019-01-14 10:00:00,77.98,78.2,77.84,78.15,23783.0,70.3674,70.5659,70.2411,70.5208,23783.0
2019-01-14 10:05:00,78.09,78.43,78.07,78.4,13992.0,70.4667,70.7735,70.4486,70.7464,13992.0
2019-01-14 10:10:00,78.41,78.52,78.2,78.2,33709.0,70.7554,70.8547,70.5659,70.5659,33709.0
2019-01-14 10:15:00,78.2,78.47,78.16,78.47,19940.0,70.5659,70.8096,70.5299,70.8096,19940.0
2019-01-14 10:20:00,78.43,78.52,78.3,78.3,24743.0,70.7735,70.8547,70.6562,70.6562,24743.0
2019-01-14 10:25:00,78.29,78.35,78.24,78.35,12791.0,70.6472,70.7013,70.602,70.7013,12791.0
2019-01-14 10:30:00,78.36,78.5,78.32,78.5,27117.0,70.7103,70.8367,70.6742,70.8367,27117.0
2019-01-14 10:35:00,78.51,78.76,78.5,78.73,33249.0,70.8457,71.0713,70.8367,71.0442,33249.0
2019-01-14 10:40:00,78.74,78.81,78.67,78.72,11240.0,71.0532,71.1164,70.9901,71.0352,11240.0
2019-01-14 10:45:00,78.74,78.89,78.58,78.63,15669.0,71.0532,71.1886,70.9089,70.954,15669.0
2019-01-14 10:50:00,78.63,78.63,78.51,78.57,9587.0,70.954,70.954,70.8457,70.8998,9587.0
2019-01-14 10:55:00,78.57,78.73,78.46,78.47,21072.0,70.8998,71.0442,70.8006,70.8096,21072.0
2019-01-14 11:00:00,78.48,78.66,78.36,78.62,17765.0,70.8186,70.981,70.7103,70.9449,17765.0
2019-01-14 11:05:00,78.6,78.61,78.3,78.41,13369.0,70.9269,70.9359,70.6562,70.7554,13369.0
2019-01-14 11:10:00,78.43,78.47,78.13,78.16,34809.0,70.7735,70.8096,70.5028,70.5299,34809.0
2019-01-14 11:15:00,78.16,78.19,77.81,77.91,41000.0,70.5299,70.5569,70.214,70.3043,41000.0
2019-01-14 11:20:00,77.91,78.21,77.87,78.19,20980.0,70.3043,70.575,70.2682,70.5569,20980.0
2019-01-14 11:25:00,78.2,78.28,78.11,78.24,18366.0,70.5659,70.6381,70.4847,70.602,18366.0
2019-01-14 11:30:00,78.22,78.33,78.15,78.32,19490.0,70.584,70.6833,70.5208,70.6742,19490.0
2019-01-14 11:35:00,78.32,78.63,78.32,78.61,16640.0,70.6742,70.954,70.6742,70.9359,16640.0
2019-01-14 11:40:00,78.59,78.8,78.58,78.63,32209.0,70.9179,71.1074,70.9089,70.954,32209.0
2019-01-14 11:45:00,78.66,78.69,78.57,78.64,11736.0,70.981,71.0081,70.8998,70.963,11736.0
2019-01-14 11:50:00,78.63,78.77,78.45,78.58,10206.0,70.954,71.0803,70.7915,70.9089,10206.0
2019-01-14 11:55:00,78.61,78.63,78.53,78.56,14192.0,70.9359,70.954,70.8637,70.8908,14192.0
2019-01-14 12:00:00,78.59,78.72,78.59,78.7,21800.0,70.9179,71.0352,70.9179,71.0171,21800.0
2019-01-14 12:05:00,78.71,78.79,78.62,78.76,9269.0,71.0262,71.0983,70.9449,71.0713,9269.0
2019-01-14 12:10:00,78.76,78.83,78.72,78.83,6346.0,71.0713,71.1344,71.0352,71.1344,6346.0
2019-01-14 12:15:00,78.82,79.09,78.82,79.03,19522.0,71.1254,71.3691,71.1254,71.3149,19522.0
2019-01-14 12:20:00,79.02,79.04,78.95,79.0,13308.0,71.3059,71.3239,71.2427,71.2878,13308.0
2019-01-14 12:25:00,79.0,79.06,78.95,79.03,15212.0,71.2878,71.342,71.2427,71.3149,15212.0
2019-01-14 12:30:00,79.04,79.06,78.97,79.0,6645.0,71.3239,71.342,71.2608,71.2878,6645.0
2019-01-14 12:35:00,79.01,79.01,78.86,78.89,14363.0,71.2969,71.2969,71.1615,71.1886,14363.0
2019-01-14 12:40:00,78.89,78.98,78.85,78.98,6752.0,71.1886,71.2698,71.1525,71.2698,6752.0
2019-01-14 12:45:00,79.02,79.11,79.02,79.06,5504.0,71.3059,71.3871,71.3059,71.342,5504.0
2019-01-14 12:50:00,79.05,79.15,79.03,79.12,11478.0,71.333,71.4232,71.3149,71.3961,11478.0
2019-01-14 12:55:00,79.1,79.12,79.03,79.04,9300.0,71.3781,71.3961,71.3149,71.3239,9300.0
2019-01-14 13:00:00,79.01,79.07,79.01,79.07,7901.0,71.2969,71.351,71.2969,71.351,7901.0
2019-01-14 13:05:00,79.07,79.07,79.0,79.04,16652.0,71.351,71.351,71.2878,71.3239,16652.0
2019-01-14 13:10:00,79.04,79.28,79.04,79.28,21068.0,71.3239,71.5405,71.3239,71.5405,21068.0
2019-01-14 13:15:00,79.29,79.32,79.2,79.21,8131.0,71.5495,71.5766,71.4683,71.4773,8131.0
2019-01-14 13:20:00,79.22,79.38,79.22,79.38,14667.0,71.4864,71.6308,71.4864,71.6308,14667.0
2019-01-14 13:25:00,79.38,79.41,79.26,79.3,11790.0,71.6308,71.6578,71.5225,71.5586,11790.0
2019-01-14 13:30:00,79.29,79.41,79.24,79.25,17998.0,71.5495,71.6578,71.5044,71.5134,17998.0
2019-01-14 13:35:00,79.24,79.25,79.1,79.23,14433.0,71.5044,71.5134,71.3781,71.4954,14433.0
2019-01-14 13:40:00,79.25,79.25,79.12,79.19,10500.0,71.5134,71.5134,71.3961,71.4593,10500.0
2019-01-14 13:45:00,79.22,79.24,79.14,79.15,10394.0,71.4864,71.5044,71.4142,71.4232,10394.0
2019-01-14 13:50:00,79.15,79.2,79.09,79.15,12061.0,71.4232,71.4683,71.3691,71.4232,12061.0
2019-01-14 13:55:00,79.15,79.21,79.12,79.21,8433.0,71.4232,71.4773,71.3961,71.4773,8433.0
2019-01-14 14:00:00,79.18,79.18,79.02,79.04,15258.0,71.4503,71.4503,71.3059,71.3239,15258.0
2019-01-14 14:05:00,79.03,79.1,78.99,79.01,20271.0,71.3149,71.3781,71.2788,71.2969,20271.0
2019-01-14 14:10:00,79.03,79.17,79.0,79.14,16355.0,71.3149,71.4413,71.2878,71.4142,16355.0
2019-01-14 14:15:00,79.14,79.17,79.01,79.02,12489.0,71.4142,71.4413,71.2969,71.3059,12489.0
2019-01-14 14:20:00,79.03,79.1,79.02,79.08,14630.0,71.3149,71.3781,71.3059,71.36,14630.0
2019-01-14 14:25:00,79.07,79.12,79.03,79.11,14213.0,71.351,71.3961,71.3149,71.3871,14213.0
2019-01-14 14:30:00,79.11,79.13,79.01,79.01,15929.0,71.3871,71.4052,71.2969,71.2969,15929.0
2019-01-14 14:35:00,79.0,79.08,78.98,79.02,18832.0,71.2878,71.36,71.2698,71.3059,18832.0
2019-01-14 14:40:00,79.03,79.21,79.03,79.19,14345.0,71.3149,71.4773,71.3149,71.4593,14345.0
2019-01-14 14:45:00,79.17,79.25,79.13,79.13,12883.0,71.4413,71.5134,71.4052,71.4052,12883.0
2019-01-14 14:50:00,79.07,79.14,79.07,79.13,21810.0,71.351,71.4142,71.351,71.4052,21810.0
2019-01-14 14:55:00,79.13,79.16,79.09,79.12,112610.0,71.4052,71.4322,71.3691,71.3961,112610.0
2019-01-14 15:00:00,79.13,79.13,79.0,79.1,17291.0,71.4052,71.4052,71.2878,71.3781,17291.0
2019-01-14 15:05:00,79.11,79.11,79.06,79.09,17438.0,71.3871,71.3871,71.342,71.3691,17438.0
2019-01-14 15:10:00,79.1,79.1,79.0,79.04,26566.0,71.3781,71.3781,71.2878,71.3239,26566.0
2019-01-14 15:15:00,79.04,79.11,79.03,79.04,22413.0,71.3239,71.3871,71.3149,71.3239,22413.0
2019-01-14 15:20:00,79.06,79.12,79.05,79.09,23736.0,71.342,71.3961,71.333,71.3691,23736.0
2019-01-14 15:25:00,79.09,79.09,79.0,79.03,41083.0,71.3691,71.3691,71.2878,71.3149,41083.0
2019-01-14 15:30:00,79.03,79.1,79.0,79.07,37975.0,71.3149,71.3781,71.2878,71.351,37975.0
2019-01-14 15:35:00,79.06,79.12,79.01,79.12,36568.0,71.342,71.3961,71.2969,71.3961,36568.0
2019-01-14 15:40:00,79.12,79.12,78.92,78.94,58285.0,71.3961,71.3961,71.2157,71.2337,58285.0
2019-01-14 15:45:00,78.94,78.95,78.79,78.82,38799.0,71.2337,71.2427,71.0983,71.1254,38799.0
2019-01-14 15:50:00,78.82,78.85,78.67,78.7,47843.0,71.1254,71.1525,70.9901,71.0171,47843.0
2019-01-14 15:55:00,78.7,78.82,78.58,78.6,130709.0,71.0171,71.1254,70.9089,70.9269,130709.0
2019-01-15 09:30:00,78.84,79.28,78.71,79.11,65909.0,71.1435,71.5405,71.0262,71.3871,65909.0
2019-01-15 09:35:00,79.12,79.3,78.97,79.13,17878.0,71.3961,71.5586,71.2608,71.4052,17878.0
2019-01-15 09:40:00,79.15,79.15,78.88,78.88,28266.0,71.4232,71.4232,71.1796,71.1796,28266.0
2019-01-15 09:45:00,78.88,78.96,78.74,78.91,15086.0,71.1796,71.2518,71.0532,71.2066,15086.0
2019-01-15 09:50:00,78.94,79.06,78.72,78.77,27734.0,71.2337,71.342,71.0352,71.0803,27734.0
2019-01-15 09:55:00,78.78,78.83,78.73,78.83,11913.0,71.0893,71.1344,71.0442,71.1344,11913.0
2019-01-15 10:00:00,78.81,79.14,78.81,79.03,28810.0,71.1164,71.4142,71.1164,71.3149,28810.0
2019-01-15 10:05:00,79.03,79.11,78.91,78.93,42285.0,71.3149,71.3871,71.2066,71.2247,42285.0
2019-01-15 10:10:00,78.93,78.96,78.56,78.57,52684.0,71.2247,71.2518,70.8908,70.8998,52684.0
2019-01-15 10:15:00,78.58,78.6,78.43,78.45,50784.0,70.9089,70.9269,70.7735,70.7915,50784.0
2019-01-15 10:20:00,78.45,78.45,78.1,78.19,65309.0,70.7915,70.7915,70.4757,70.5569,65309.0
2019-01-15 10:25:00,78.19,78.31,78.18,78.31,52653.0,70.5569,70.6652,70.5479,70.6652,52653.0
2019-01-15 10:30:00,78.31,78.42,78.2,78.39,43906.0,70.6652,70.7645,70.5659,70.7374,43906.0
2019-01-15 10:35:00,78.41,78.55,78.37,78.37,59221.0,70.7554,70.8818,70.7194,70.7194,59221.0
2019-01-15 10:40:00,78.36,78.44,78.31,78.42,55760.0,70.7103,70.7825,70.6652,70.7645,55760.0
2019-01-15 10:45:00,78.42,78.43,78.22,78.27,62878.0,70.7645,70.7735,70.584,70.6291,62878.0
2019-01-15 10:50:00,78.27,78.28,78.03,78.11,130671.0,70.6291,70.6381,70.4125,70.4847,130671.0
2019-01-15 10:55:00,78.12,78.27,78.0,78.05,89324.0,70.4938,70.6291,70.3855,70.4306,89324.0
2019-01-15 11:00:00,78.06,78.06,77.88,77.95,54334.0,70.4396,70.4396,70.2772,70.3404,54334.0
2019-01-15 11:05:00,77.95,77.96,77.62,77.68,66820.0,70.3404,70.3494,70.0426,70.0967,66820.0
2019-01-15 11:10:00,77.67,77.67,77.47,77.62,71720.0,70.0877,70.0877,69.9072,70.0426,71720.0
2019-01-15 11:15:00,77.62,77.9,77.6,77.85,76765.0,70.0426,70.2952,70.0245,70.2501,76765.0
2019-01-15 11:20:00,77.86,77.86,77.67,77.71,43605.0,70.2591,70.2591,70.0877,70.1238,43605.0
2019-01-15 11:25:00,77.72,77.78,77.64,77.69,44740.0,70.1328,70.1869,70.0606,70.1057,44740.0
2019-01-15 11:30:00,77.69,77.8,77.69,77.75,37474.0,70.1057,70.205,70.1057,70.1599,37474.0
2019-01-15 11:35:00,77.75,77.94,77.75,77.94,35639.0,70.1599,70.3313,70.1599,70.3313,35639.0
2019-01-15 11:40:00,77.93,78.08,77.9,78.03,48787.0,70.3223,70.4577,70.2952,70.4125,48787.0
2019-01-15 11:45:00,78.04,78.05,77.93,77.98,30163.0,70.4216,70.4306,70.3223,70.3674,30163.0
2019-01-15 11:50:00,77.98,77.98,77.8,77.89,61872.0,70.3674,70.3674,70.205,70.2862,61872.0
2019-01-15 11:55:00,77.9,78.02,77.89,77.99,75053.0,70.2952,70.4035,70.2862,70.3764,75053.0
2019-01-15 12:00:00,78.0,78.4,77.99,78.34,103980.0,70.3855,70.7464,70.3764,70.6923,103980.0
2019-01-15 12:05:00,78.34,78.34,78.12,78.12,56594.0,70.6923,70.6923,70.4938,70.4938,56594.0
2019-01-15 12:10:00,78.14,78.16,77.98,78.09,145095.0,70.5118,70.5299,70.3674,70.4667,145095.0
2019-01-15 12:15:00,78.09,78.15,77.99,78.12,93720.0,70.4667,70.5208,70.3764,70.4938,93720.0
2019-01-15 12:20:00,78.13,78.32,78.1,78.22,61625.0,70.5028,70.6742,70.4757,70.584,61625.0
2019-01-15 12:25:00,78.2,78.2,78.0,78.02,40161.0,70.5659,70.5659,70.3855,70.4035,40161.0
2019-01-15 12:30:00,78.02,78.1,77.97,78.09,35060.0,70.4035,70.4757,70.3584,70.4667,35060.0
2019-01-15 12:35:00,78.1,78.14,78.03,78.07,37352.0,70.4757,70.5118,70.4125,70.4486,37352.0
2019-01-15 12:40:00,78.09,78.15,78.08,78.09,27324.0,70.4667,70.5208,70.4577,70.4667,27324.0
2019-01-15 12:45:00,78.09,78.15,78.05,78.08,26582.0,70.4667,70.5208,70.4306,70.4577,26582.0
2019-01-15 12:50:00,78.07,78.07,78.02,78.02,24921.0,70.4486,70.4486,70.4035,70.4035,24921.0
2019-01-15 12:55:00,78.03,78.04,77.93,77.99,25604.0,70.4125,70.4216,70.3223,70.3764,25604.0
2019-01-15 13:00:00,77.99,78.1,77.97,77.97,29682.0,70.3764,70.4757,70.3584,70.3584,29682.0
2019-01-15 13:05:00,77.98,78.02,77.95,78.0,27768.0,70.3674,70.4035,70.3404,70.3855,27768.0
2019-01-15 13:10:00,78.0,78.06,77.97,78.0,29122.0,70.3855,70.4396,70.3584,70.3855,29122.0
2019-01-15 13:15:00,77.98,78.06,77.96,78.05,37977.0,70.3674,70.4396,70.3494,70.4306,37977.0
2019-01-15 13:20:00,78.07,78.1,77.93,77.94,48011.0,70.4486,70.4757,70.3223,70.3313,48011.0
2019-01-15 13:25:00,77.93,78.0,77.85,78.0,67747.0,70.3223,70.3855,70.2501,70.3855,67747.0
2019-01-15 13:30:00,78.0,78.09,78.0,78.05,63273.0,70.3855,70.4667,70.3855,70.4306,63273.0
2019-01-15 13:35:00,78.05,78.25,78.05,78.2,40980.0,70.4306,70.6111,70.4306,70.5659,40980.0
2019-01-15 13:40:00,78.2,78.29,78.18,78.26,34021.0,70.5659,70.6472,70.5479,70.6201,34021.0
2019-01-15 13:45:00,78.26,78.29,78.05,78.1,117450.0,70.6201,70.6472,70.4306,70.4757,117450.0
2019-01-15 13:50:00,78.1,78.12,78.05,78.08,31120.0,70.4757,70.4938,70.4306,70.4577,31120.0
2019-01-15 13:55:00,78.07,78.24,78.06,78.17,66026.0,70.4486,70.602,70.4396,70.5389,66026.0
2019-01-15 14:00:00,78.14,78.34,78.13,78.19,39424.0,70.5118,70.6923,70.5028,70.5569,39424.0
2019-01-15 14:05:00,78.17,78.22,78.12,78.19,34620.0,70.5389,70.584,70.4938,70.5569,34620.0
2019-01-15 14:10:00,78.2,78.27,78.2,78.23,45704.0,70.5659,70.6291,70.5659,70.593,45704.0
2019-01-15 14:15:00,78.23,78.25,78.09,78.11,55183.0,70.593,70.6111,70.4667,70.4847,55183.0
2019-01-15 14:20:00,78.1,78.11,77.96,77.97,36081.0,70.4757,70.4847,70.3494,70.3584,36081.0
2019-01-15 14:25:00,77.97,77.98,77.79,77.79,54081.0,70.3584,70.3674,70.196,70.196,54081.0
2019-01-15 14:30:00,77.79,77.82,77.75,77.81,54242.0,70.196,70.223,70.1599,70.214,54242.0
2019-01-15 14:35:00,77.81,77.82,77.55,77.66,80969.0,70.214,70.223,69.9794,70.0787,80969.0
2019-01-15 14:40:00,77.67,77.84,77.66,77.81,29262.0,70.0877,70.2411,70.0787,70.214,29262.0
2019-01-15 14:45:00,77.81,77.84,77.74,77.81,45238.0,70.214,70.2411,70.1509,70.214,45238.0
2019-01-15 14:50:00,77.82,77.94,77.8,77.83,28216.0,70.223,70.3313,70.205,70.2321,28216.0
2019-01-15 14:55:00,77.83,77.9,77.81,77.88,28654.0,70.2321,70.2952,70.214,70.2772,28654.0
2019-01-15 15:00:00,77.86,77.93,77.83,77.87,27853.0,70.2591,70.3223,70.2321,70.2682,27853.0
2019-01-15 15:05:00,77.88,78.03,77.84,78.01,34485.0,70.2772,70.4125,70.2411,70.3945,34485.0
2019-01-15 15:10:00,78.0,78.0,77.91,77.92,39241.0,70.3855,70.3855,70.3043,70.3133,39241.0
2019-01-15 15:15:00,77.92,77.93,77.8,77.83,47133.0,70.3133,70.3223,70.205,70.2321,47133.0
2019-01-15 15:20:00,77.83,77.94,77.75,77.92,68591.0,70.2321,70.3313,70.1599,70.3133,68591.0
2019-01-15 15:25:00,77.92,77.98,77.89,77.96,34799.0,70.3133,70.3674,70.2862,70.3494,34799.0
2019-01-15 15:30:00,77.96,78.05,77.93,77.99,50665.0,70.3494,70.4306,70.3223,70.3764,50665.0
2019-01-15 15:35:00,77.99,78.05,77.95,77.98,86114.0,70.3764,70.4306,70.3404,70.3674,86114.0
2019-01-15 15:40:00,77.97,78.22,77.96,78.07,120257.0,70.3584,70.584,70.3494,70.4486,120257.0
2019-01-15 15:45:00,78.08,78.18,78.07,78.13,111445.0,70.4577,70.5479,70.4486,70.5028,111445.0
2019-01-15 15:50:00,78.14,78.15,78.02,78.04,55937.0,70.5118,70.5208,70.4035,70.4216,55937.0
2019-01-15 15:55:00,78.04,78.13,78.02,78.06,162562.0,70.4216,70.5028,70.4035,70.4396,162562.0
2019-01-16 09:30:00,78.5,78.95,78.38,78.94,86819.0,70.8367,71.2427,70.7284,71.2337,86819.0
2019-01-16 09:35:00,78.95,78.95,78.77,78.95,82022.0,71.2427,71.2427,71.0803,71.2427,82022.0
2019-01-16 09:40:00,78.93,78.99,78.86,78.92,52845.0,71.2247,71.2788,71.1615,71.2157,52845.0
2019-01-16 09:45:00,78.96,79.49,78.94,79.37,50784.0,71.2518,71.73,71.2337,71.6217,50784.0
2019-01-16 09:50:00,79.4,79.65,79.4,79.63,43668.0,71.6488,71.8744,71.6488,71.8563,43668.0
2019-01-16 09:55:00,79.62,79.62,79.4,79.42,21045.0,71.8473,71.8473,71.6488,71.6668,21045.0
2019-01-16 10:00:00,79.44,79.47,79.36,79.42,47819.0,71.6849,71.712,71.6127,71.6668,47819.0
2019-01-16 10:05:00,79.41,79.42,79.25,79.25,101743.0,71.6578,71.6668,71.5134,71.5134,101743.0
2019-01-16 10:10:00,79.26,79.3,79.12,79.18,46348.0,71.5225,71.5586,71.3961,71.4503,46348.0
2019-01-16 10:15:00,79.18,79.19,79.04,79.18,61732.0,71.4503,71.4593,71.3239,71.4503,61732.0
2019-01-16 10:20:00,79.19,79.35,79.1,79.23,122451.0,71.4593,71.6037,71.3781,71.4954,122451.0
2019-01-16 10:25:00,79.24,79.37,79.2,79.33,66848.0,71.5044,71.6217,71.4683,71.5856,66848.0
2019-01-16 10:30:00,79.33,79.34,79.16,79.29,95747.0,71.5856,71.5947,71.4322,71.5495,95747.0
2019-01-16 10:35:00,79.29,79.41,79.19,79.21,58578.0,71.5495,71.6578,71.4593,71.4773,58578.0
2019-01-16 10:40:00,79.2,79.2,78.93,78.99,50397.0,71.4683,71.4683,71.2247,71.2788,50397.0
2019-01-16 10:45:00,78.97,79.17,78.89,79.17,57682.0,71.2608,71.4413,71.1886,71.4413,57682.0
2019-01-16 10:50:00,79.18,79.39,79.17,79.19,53474.0,71.4503,71.6398,71.4413,71.4593,53474.0
2019-01-16 10:55:00,79.2,79.38,79.19,79.35,71525.0,71.4683,71.6308,71.4593,71.6037,71525.0
2019-01-16 11:00:00,79.35,79.39,79.26,79.31,48517.0,71.6037,71.6398,71.5225,71.5676,48517.0
2019-01-16 11:05:00,79.31,79.45,79.1,79.45,53438.0,71.5676,71.6939,71.3781,71.6939,53438.0
2019-01-16 11:10:00,79.47,79.59,79.36,79.58,57287.0,71.712,71.8203,71.6127,71.8112,57287.0
2019-01-16 11:15:00,79.59,79.89,79.54,79.81,60071.0,71.8203,72.091,71.7751,72.0188,60071.0
2019-01-16 11:20:00,79.78,79.96,79.78,79.81,47468.0,71.9917,72.1541,71.9917,72.0188,47468.0
2019-01-16 11:25:00,79.82,79.82,79.51,79.57,62095.0,72.0278,72.0278,71.7481,71.8022,62095.0
2019-01-16 11:30:00,79.59,79.68,79.5,79.56,50195.0,71.8203,71.9015,71.739,71.7932,50195.0
2019-01-16 11:35:00,79.58,79.68,79.46,79.48,44190.0,71.8112,71.9015,71.7029,71.721,44190.0
2019-01-16 11:40:00,79.47,79.47,79.3,79.36,42772.0,71.712,71.712,71.5586,71.6127,42772.0
2019-01-16 11:45:00,79.37,79.42,79.05,79.05,80260.0,71.6217,71.6668,71.333,71.333,80260.0
2019-01-16 11:50:00,79.05,79.13,78.99,79.03,35825.0,71.333,71.4052,71.2788,71.3149,35825.0
2019-01-16 11:55:00,79.03,79.09,78.91,78.98,38377.0,71.3149,71.3691,71.2066,71.2698,38377.0
2019-01-16 12:00:00,78.99,79.14,78.99,79.02,32477.0,71.2788,71.4142,71.2788,71.3059,32477.0
2019-01-16 12:05:00,79.03,79.06,79.0,79.02,20897.0,71.3149,71.342,71.2878,71.3059,20897.0
2019-01-16 12:10:00,79.03,79.04,78.76,78.76,52402.0,71.3149,71.3239,71.0713,71.0713,52402.0
2019-01-16 12:15:00,78.76,78.76,78.58,78.68,55227.0,71.0713,71.0713,70.9089,70.9991,55227.0
2019-01-16 12:20:00,78.68,78.68,78.45,78.52,76155.0,70.9991,70.9991,70.7915,70.8547,76155.0
2019-01-16 12:25:00,78.51,78.64,78.4,78.64,109472.0,70.8457,70.963,70.7464,70.963,109472.0
2019-01-16 12:30:00,78.66,78.85,78.66,78.85,37643.0,70.981,71.1525,70.981,71.1525,37643.0
2019-01-16 12:35:00,78.83,78.85,78.46,78.61,37555.0,71.1344,71.1525,70.8006,70.9359,37555.0
2019-01-16 12:40:00,78.62,78.67,78.57,78.66,21889.0,70.9449,70.9901,70.8998,70.981,21889.0
2019-01-16 12:45:00,78.65,78.82,78.62,78.76,26939.0,70.972,71.1254,70.9449,71.0713,26939.0
2019-01-16 12:50:00,78.77,78.92,78.76,78.92,14330.0,71.0803,71.2157,71.0713,71.2157,14330.0
2019-01-16 12:55:00,78.92,78.95,78.81,78.82,46016.0,71.2157,71.2427,71.1164,71.1254,46016.0
2019-01-16 13:00:00,78.82,78.83,78.74,78.82,22679.0,71.1254,71.1344,71.0532,71.1254,22679.0
2019-01-16 13:05:00,78.82,78.82,78.7,78.74,67099.0,71.1254,71.1254,71.0171,71.0532,67099.0
2019-01-16 13:10:00,78.73,78.82,78.65,78.68,41454.0,71.0442,71.1254,70.972,70.9991,41454.0
2019-01-16 13:15:00,78.64,78.77,78.59,78.77,24114.0,70.963,71.0803,70.9179,71.0803,24114.0
2019-01-16 13:20:00,78.77,78.87,78.77,78.87,30328.0,71.0803,71.1705,71.0803,71.1705,30328.0
2019-01-16 13:25:00,78.86,78.97,78.82,78.82,29661.0,71.1615,71.2608,71.1254,71.1254,29661.0
2019-01-16 13:30:00,78.82,78.82,78.71,78.81,21402.0,71.1254,71.1254,71.0262,71.1164,21402.0
2019-01-16 13:35:00,78.81,79.0,78.8,78.98,25067.0,71.1164,71.2878,71.1074,71.2698,25067.0
2019-01-16 13:40:00,78.98,79.06,78.95,79.03,37835.0,71.2698,71.342,71.2427,71.3149,37835.0
2019-01-16 13:45:00,79.04,79.08,78.92,79.04,40199.0,71.3239,71.36,71.2157,71.3239,40199.0
2019-01-16 13:50:00,79.05,79.21,79.02,79.2,27190.0,71.333,71.4773,71.3059,71.4683,27190.0
2019-01-16 13:55:00,79.21,79.25,79.01,79.01,32880.0,71.4773,71.5134,71.2969,71.2969,32880.0
2019-01-16 14:00:00,79.03,79.11,78.89,78.9,124955.0,71.3149,71.3871,71.1886,71.1976,124955.0
2019-01-16 14:05:00,78.9,78.99,78.63,78.65,63115.0,71.1976,71.2788,70.954,70.972,63115.0
2019-01-16 14:10:00,78.65,78.76,78.6,78.74,39676.0,70.972,71.0713,70.9269,71.0532,39676.0
2019-01-16 14:15:00,78.75,79.04,78.75,79.01,44927.0,71.0623,71.3239,71.0623,71.2969,44927.0
2019-01-16 14:20:00,79.01,79.06,78.99,79.0,39544.0,71.2969,71.342,71.2788,71.2878,39544.0
2019-01-16 14:25:00,78.99,79.04,78.85,78.89,71727.0,71.2788,71.3239,71.1525,71.1886,71727.0
2019-01-16 14:30:00,78.89,79.09,78.79,79.07,50992.0,71.1886,71.3691,71.0983,71.351,50992.0
2019-01-16 14:35:00,79.07,79.08,79.0,79.01,27121.0,71.351,71.36,71.2878,71.2969,27121.0
2019-01-16 14:40:00,79.01,79.08,78.97,79.06,44022.0,71.2969,71.36,71.2608,71.342,44022.0
2019-01-16 14:45:00,79.06,79.06,78.94,78.95,32392.0,71.342,71.342,71.2337,71.2427,32392.0
2019-01-16 14:50:00,78.95,79.02,78.9,78.91,48294.0,71.2427,71.3059,71.1976,71.2066,48294.0
2019-01-16 14:55:00,78.92,78.93,78.85,78.85,35343.0,71.2157,71.2247,71.1525,71.1525,35343.0
2019-01-16 15:00:00,78.85,78.85,78.74,78.83,62670.0,71.1525,71.1525,71.0532,71.1344,62670.0
2019-01-16 15:05:00,78.83,78.83,78.68,78.68,66723.0,71.1344,71.1344,70.9991,70.9991,66723.0
2019-01-16 15:10:00,78.69,78.73,78.63,78.68,58625.0,71.0081,71.0442,70.954,70.9991,58625.0
2019-01-16 15:15:00,78.67,78.82,78.65,78.81,34288.0,70.9901,71.1254,70.972,71.1164,34288.0
2019-01-16 15:20:00,78.82,78.9,78.81,78.88,196748.0,71.1254,71.1976,71.1164,71.1796,196748.0
2019-01-16 15:25:00,78.89,78.89,78.7,78.8,112539.0,71.1886,71.1886,71.0171,71.1074,112539.0
2019-01-16 15:30:00,78.8,78.8,78.52,78.58,82981.0,71.1074,71.1074,70.8547,70.9089,82981.0
2019-01-16 15:35:00,78.57,78.69,78.57,78.65,72031.0,70.8998,71.0081,70.8998,70.972,72031.0
2019-01-16 15:40:00,78.64,78.68,78.54,78.54,100673.0,70.963,70.9991,70.8728,70.8728,100673.0
2019-01-16 15:45:00,78.54,78.62,78.5,78.59,92281.0,70.8728,70.9449,70.8367,70.9179,92281.0
2019-01-16 15:50:00,78.59,78.59,78.31,78.36,87181.0,70.9179,70.9179,70.6652,70.7103,87181.0
2019-01-16 15:55:00,78.36,78.59,78.3,78.33,336085.0,70.7103,70.9179,70.6562,70.6833,336085.0
2019-01-17 09:30:00,78.9,78.9,78.05,78.14,99170.0,71.1976,71.1976,70.4306,70.5118,99170.0
2019-01-17 09:35:00,78.18,78.22,77.79,77.81,60067.0,70.5479,70.584,70.196,70.214,60067.0
2019-01-17 09:40:00,77.86,77.88,77.59,77.75,32649.0,70.2591,70.2772,70.0155,70.1599,32649.0
2019-01-17 09:45:00,77.75,78.16,77.72,77.98,67409.0,70.1599,70.5299,70.1328,70.3674,67409.0
2019-01-17 09:50:00,78.0,78.08,77.8,78.01,40704.0,70.3855,70.4577,70.205,70.3945,40704.0
2019-01-17 09:55:00,78.03,78.33,78.03,78.2,22075.0,70.4125,70.6833,70.4125,70.5659,22075.0
2019-01-17 10:00:00,78.25,78.27,78.0,78.0,53142.0,70.6111,70.6291,70.3855,70.3855,53142.0
2019-01-17 10:05:00,78.03,78.05,77.8,77.8,44939.0,70.4125,70.4306,70.205,70.205,44939.0
2019-01-17 10:10:00,77.81,77.98,77.76,77.88,36560.0,70.214,70.3674,70.1689,70.2772,36560.0
2019-01-17 10:15:00,77.89,78.25,77.86,77.96,58880.0,70.2862,70.6111,70.2591,70.3494,58880.0
2019-01-17 10:20:00,77.96,78.12,77.93,78.09,43236.0,70.3494,70.4938,70.3223,70.4667,43236.0
2019-01-17 10:25:00,78.07,78.3,78.0,78.1,40268.0,70.4486,70.6562,70.3855,70.4757,40268.0
2019-01-17 10:30:00,78.1,78.1,77.83,77.93,30759.0,70.4757,70.4757,70.2321,70.3223,30759.0
2019-01-17 10:35:00,77.93,78.04,77.87,77.89,26491.0,70.3223,70.4216,70.2682,70.2862,26491.0
2019-01-17 10:40:00,77.89,78.14,77.88,78.1,25340.0,70.2862,70.5118,70.2772,70.4757,25340.0
2019-01-17 10:45:00,78.1,78.1,77.9,77.95,37385.0,70.4757,70.4757,70.2952,70.3404,37385.0
2019-01-17 10:50:00,77.96,78.22,77.96,78.18,45659.0,70.3494,70.584,70.3494,70.5479,45659.0
2019-01-17 10:55:00,78.19,78.34,78.14,78.29,68932.0,70.5569,70.6923,70.5118,70.6472,68932.0
2019-01-17 11:00:00,78.29,78.48,78.29,78.36,49196.0,70.6472,70.8186,70.6472,70.7103,49196.0
2019-01-17 11:05:00,78.37,78.51,78.28,78.28,33327.0,70.7194,70.8457,70.6381,70.6381,33327.0
2019-01-17 11:10:00,78.28,78.38,78.22,78.34,45774.0,70.6381,70.7284,70.584,70.6923,45774.0
2019-01-17 11:15:00,78.34,78.36,78.14,78.14,51508.0,70.6923,70.7103,70.5118,70.5118,51508.0
2019-01-17 11:20:00,78.15,78.25,78.02,78.04,26225.0,70.5208,70.6111,70.4035,70.4216,26225.0
2019-01-17 11:25:00,78.02,78.22,78.02,78.2,36012.0,70.4035,70.584,70.4035,70.5659,36012.0
2019-01-17 11:30:00,78.19,78.36,78.1,78.36,37338.0,70.5569,70.7103,70.4757,70.7103,37338.0
2019-01-17 11:35:00,78.36,78.57,78.36,78.54,35506.0,70.7103,70.8998,70.7103,70.8728,35506.0
2019-01-17 11:40:00,78.54,78.58,78.45,78.46,35660.0,70.8728,70.9089,70.7915,70.8006,35660.0
2019-01-17 11:45:00,78.46,78.51,78.37,78.38,36985.0,70.8006,70.8457,70.7194,70.7284,36985.0
2019-01-17 11:50:00,78.38,78.43,78.2,78.21,32955.0,70.7284,70.7735,70.5659,70.575,32955.0
2019-01-17 11:55:00,78.21,78.21,78.07,78.07,28447.0,70.575,70.575,70.4486,70.4486,28447.0
2019-01-17 12:00:00,78.07,78.15,78.02,78.12,39466.0,70.4486,70.5208,70.4035,70.4938,39466.0
2019-01-17 12:05:00,78.1,78.11,77.92,78.06,28338.0,70.4757,70.4847,70.3133,70.4396,28338.0
2019-01-17 12:10:00,78.07,78.24,78.07,78.2,26987.0,70.4486,70.602,70.4486,70.5659,26987.0
2019-01-17 12:15:00,78.2,78.26,78.18,78.25,28312.0,70.5659,70.6201,70.5479,70.6111,28312.0
2019-01-17 12:20:00,78.25,78.29,78.19,78.29,26616.0,70.6111,70.6472,70.5569,70.6472,26616.0
2019-01-17 12:25:00,78.29,78.37,78.23,78.32,50900.0,70.6472,70.7194,70.593,70.6742,50900.0
2019-01-17 12:30:00,78.32,78.43,78.29,78.32,65315.0,70.6742,70.7735,70.6472,70.6742,65315.0
2019-01-17 12:35:00,78.31,78.41,78.22,78.25,87038.0,70.6652,70.7554,70.584,70.6111,87038.0
2019-01-17 12:40:00,78.25,78.47,78.25,78.4,55086.0,70.6111,70.8096,70.6111,70.7464,55086.0
2019-01-17 12:45:00,78.4,78.42,78.26,78.42,46171.0,70.7464,70.7645,70.6201,70.7645,46171.0
2019-01-17 12:50:00,78.42,78.48,78.35,78.41,26885.0,70.7645,70.8186,70.7013,70.7554,26885.0
2019-01-17 12:55:00,78.4,78.45,78.29,78.35,18671.0,70.7464,70.7915,70.6472,70.7013,18671.0
2019-01-17 13:00:00,78.34,78.46,78.34,78.39,17156.0,70.6923,70.8006,70.6923,70.7374,17156.0
2019-01-17 13:05:00,78.39,78.6,78.39,78.57,38124.0,70.7374,70.9269,70.7374,70.8998,38124.0
2019-01-17 13:10:00,78.56,78.57,78.46,78.47,18868.0,70.8908,70.8998,70.8006,70.8096,18868.0
2019-01-17 13:15:00,78.47,78.58,78.47,78.56,34197.0,70.8096,70.9089,70.8096,70.8908,34197.0
2019-01-17 13:20:00,78.55,78.64,78.51,78.51,38804.0,70.8818,70.963,70.8457,70.8457,38804.0
2019-01-17 13:25:00,78.52,78.56,78.42,78.43,51040.0,70.8547,70.8908,70.7645,70.7735,51040.0
2019-01-17 13:30:00,78.43,78.43,78.34,78.38,39805.0,70.7735,70.7735,70.6923,70.7284,39805.0
2019-01-17 13:35:00,78.38,78.39,78.33,78.34,44308.0,70.7284,70.7374,70.6833,70.6923,44308.0
2019-01-17 13:40:00,78.34,78.35,78.05,78.06,26934.0,70.6923,70.7013,70.4306,70.4396,26934.0
2019-01-17 13:45:00,78.06,78.12,78.04,78.07,46300.0,70.4396,70.4938,70.4216,70.4486,46300.0
2019-01-17 13:50:00,78.07,78.2,78.07,78.2,32295.0,70.4486,70.5659,70.4486,70.5659,32295.0
2019-01-17 13:55:00,78.2,78.21,78.15,78.16,42395.0,70.5659,70.575,70.5208,70.5299,42395.0
2019-01-17 14:00:00,78.15,78.17,78.1,78.13,55586.0,70.5208,70.5389,70.4757,70.5028,55586.0
2019-01-17 14:05:00,78.13,78.15,78.11,78.14,32083.0,70.5028,70.5208,70.4847,70.5118,32083.0
2019-01-17 14:10:00,78.13,78.17,78.1,78.14,42754.0,70.5028,70.5389,70.4757,70.5118,42754.0
2019-01-17 14:15:00,78.14,78.15,77.99,78.01,56407.0,70.5118,70.5208,70.3764,70.3945,56407.0
2019-01-17 14:20:00,78.01,78.06,77.93,77.98,64020.0,70.3945,70.4396,70.3223,70.3674,64020.0
2019-01-17 14:25:00,77.99,78.12,77.99,78.12,29917.0,70.3764,70.4938,70.3764,70.4938,29917.0
2019-01-17 14:30:00,78.11,78.19,78.06,78.18,38128.0,70.4847,70.5569,70.4396,70.5479,38128.0
2019-01-17 14:35:00,78.18,78.43,78.08,78.41,61784.0,70.5479,70.7735,70.4577,70.7554,61784.0
2019-01-17 14:40:00,78.42,78.77,78.42,78.71,88944.0,70.7645,71.0803,70.7645,71.0262,88944.0
2019-01-17 14:45:00,78.71,79.44,78.7,79.32,123580.0,71.0262,71.6849,71.0171,71.5766,123580.0
2019-01-17 14:50:00,79.34,79.45,79.27,79.28,94893.0,71.5947,71.6939,71.5315,71.5405,94893.0
2019-01-17 14:55:00,79.28,79.29,78.73,78.81,67748.0,71.5405,71.5495,71.0442,71.1164,67748.0
2019-01-17 15:00:00,78.83,78.83,78.49,78.55,48129.0,71.1344,71.1344,70.8276,70.8818,48129.0
2019-01-17 15:05:00,78.55,78.73,78.43,78.71,88907.0,70.8818,71.0442,70.7735,71.0262,88907.0
2019-01-17 15:10:00,78.71,78.73,78.62,78.72,43272.0,71.0262,71.0442,70.9449,71.0352,43272.0
2019-01-17 15:15:00,78.72,78.88,78.68,78.87,53212.0,71.0352,71.1796,70.9991,71.1705,53212.0
2019-01-17 15:20:00,78.87,79.02,78.83,78.99,47883.0,71.1705,71.3059,71.1344,71.2788,47883.0
2019-01-17 15:25:00,78.99,79.25,78.91,79.24,71830.0,71.2788,71.5134,71.2066,71.5044,71830.0
2019-01-17 15:30:00,79.2,79.43,79.2,79.33,97263.0,71.4683,71.6759,71.4683,71.5856,97263.0
2019-01-17 15:35:00,79.33,79.38,79.2,79.31,74734.0,71.5856,71.6308,71.4683,71.5676,74734.0
2019-01-17 15:40:00,79.32,79.38,79.17,79.25,113193.0,71.5766,71.6308,71.4413,71.5134,113193.0
2019-01-17 15:45:00,79.26,79.31,79.01,79.03,120680.0,71.5225,71.5676,71.2969,71.3149,120680.0
2019-01-17 15:50:00,79.03,79.04,78.85,78.86,82988.0,71.3149,71.3239,71.1525,71.1615,82988.0
2019-01-17 15:55:00,78.83,79.19,78.83,79.14,116854.0,71.1344,71.4593,71.1344,71.4142,116854.0
2019-01-18 09:30:00,80.05,80.4,79.62,80.01,176372.0,72.2353,72.5512,71.8473,72.1993,176372.0
2019-01-18 09:35:00,80.09,80.2,79.89,80.01,117581.0,72.2714,72.3707,72.091,72.1993,117581.0
2019-01-18 09:40:00,79.97,80.06,79.76,79.96,102401.0,72.1632,72.2444,71.9737,72.1541,102401.0
2019-01-18 09:45:00,79.95,80.26,79.9,80.13,105393.0,72.1451,72.4248,72.1,72.3075,105393.0
2019-01-18 09:50:00,80.17,80.38,79.97,80.04,161114.0,72.3436,72.5331,72.1632,72.2263,161114.0
2019-01-18 09:55:00,80.03,80.55,79.83,80.41,161197.0,72.2173,72.6865,72.0368,72.5602,161197.0
2019-01-18 10:00:00,80.4,80.5,80.26,80.49,117632.0,72.5512,72.6414,72.4248,72.6324,117632.0
2019-01-18 10:05:00,80.49,80.76,80.45,80.75,126841.0,72.6324,72.876,72.5963,72.867,126841.0
2019-01-18 10:10:00,80.71,80.92,80.71,80.87,142057.0,72.8309,73.0204,72.8309,72.9753,142057.0
2019-01-18 10:15:00,80.87,81.15,80.75,81.05,136666.0,72.9753,73.228,72.867,73.1377,136666.0
2019-01-18 10:20:00,81.03,81.23,80.96,81.17,132111.0,73.1197,73.3002,73.0565,73.246,132111.0
2019-01-18 10:25:00,81.17,81.3,81.07,81.1,125330.0,73.246,73.3633,73.1558,73.1828,125330.0
2019-01-18 10:30:00,81.08,81.32,81.06,81.3,84220.0,73.1648,73.3814,73.1467,73.3633,84220.0
2019-01-18 10:35:00,81.3,81.66,81.25,81.66,125006.0,73.3633,73.6882,73.3182,73.6882,125006.0
2019-01-18 10:40:00,81.66,81.72,81.46,81.56,129999.0,73.6882,73.7423,73.5077,73.5979,129999.0
2019-01-18 10:45:00,81.55,81.7,81.43,81.65,90287.0,73.5889,73.7243,73.4806,73.6792,90287.0
2019-01-18 10:50:00,81.67,81.8,81.52,81.75,104659.0,73.6972,73.8145,73.5618,73.7694,104659.0
2019-01-18 10:55:00,81.76,81.88,81.72,81.88,163219.0,73.7784,73.8867,73.7423,73.8867,163219.0
2019-01-18 11:00:00,81.88,81.94,81.75,81.8,169487.0,73.8867,73.9408,73.7694,73.8145,169487.0
2019-01-18 11:05:00,81.81,81.84,81.64,81.78,139376.0,73.8235,73.8506,73.6701,73.7965,139376.0
2019-01-18 11:10:00,81.8,81.82,81.58,81.66,103130.0,73.8145,73.8326,73.616,73.6882,103130.0
2019-01-18 11:15:00,81.66,81.7,81.3,81.35,85308.0,73.6882,73.7243,73.3633,73.4084,85308.0
2019-01-18 11:20:00,81.36,81.51,81.34,81.48,99442.0,73.4175,73.5528,73.3994,73.5257,99442.0
2019-01-18 11:25:00,81.48,81.63,81.4,81.59,86755.0,73.5257,73.6611,73.4536,73.625,86755.0
2019-01-18 11:30:00,81.59,81.62,81.28,81.29,93240.0,73.625,73.6521,73.3453,73.3543,93240.0
2019-01-18 11:35:00,81.28,81.47,81.23,81.45,42884.0,73.3453,73.5167,73.3002,73.4987,42884.0
2019-01-18 11:40:00,81.45,81.64,81.45,81.54,147764.0,73.4987,73.6701,73.4987,73.5799,147764.0
2019-01-18 11:45:00,81.55,81.63,81.48,81.5,58489.0,73.5889,73.6611,73.5257,73.5438,58489.0
2019-01-18 11:50:00,81.5,81.63,81.47,81.5,55538.0,73.5438,73.6611,73.5167,73.5438,55538.0
2019-01-18 11:55:00,81.5,81.6,81.32,81.58,35343.0,73.5438,73.634,73.3814,73.616,35343.0
2019-01-18 12:00:00,81.58,81.67,81.56,81.63,93783.0,73.616,73.6972,73.5979,73.6611,93783.0
2019-01-18 12:05:00,81.63,81.63,81.42,81.52,55868.0,73.6611,73.6611,73.4716,73.5618,55868.0
2019-01-18 12:10:00,81.52,81.67,81.49,81.65,130197.0,73.5618,73.6972,73.5348,73.6792,130197.0
2019-01-18 12:15:00,81.65,81.75,81.44,81.48,72160.0,73.6792,73.7694,73.4897,73.5257,72160.0
2019-01-18 12:20:00,81.48,81.52,81.3,81.35,41788.0,73.5257,73.5618,73.3633,73.4084,41788.0
2019-01-18 12:25:00,81.35,81.44,81.31,81.33,49206.0,73.4084,73.4897,73.3723,73.3904,49206.0
2019-01-18 12:30:00,81.33,81.52,81.33,81.44,60401.0,73.3904,73.5618,73.3904,73.4897,60401.0
2019-01-18 12:35:00,81.45,81.52,81.42,81.49,65240.0,73.4987,73.5618,73.4716,73.5348,65240.0
2019-01-18 12:40:00,81.49,81.6,81.48,81.57,67270.0,73.5348,73.634,73.5257,73.607,67270.0
2019-01-18 12:45:00,81.56,81.59,81.39,81.47,125229.0,73.5979,73.625,73.4445,73.5167,125229.0
2019-01-18 12:50:00,81.48,81.54,81.2,81.29,73926.0,73.5257,73.5799,73.2731,73.3543,73926.0
2019-01-18 12:55:00,81.29,81.33,81.07,81.17,63373.0,73.3543,73.3904,73.1558,73.246,63373.0
2019-01-18 13:00:00,81.17,81.27,81.17,81.2,49078.0,73.246,73.3362,73.246,73.2731,49078.0
2019-01-18 13:05:00,81.2,81.2,81.01,81.02,38271.0,73.2731,73.2731,73.1016,73.1107,38271.0
2019-01-18 13:10:00,81.02,81.07,80.91,81.01,44248.0,73.1107,73.1558,73.0114,73.1016,44248.0
2019-01-18 13:15:00,81.01,81.07,80.92,81.01,39864.0,73.1016,73.1558,73.0204,73.1016,39864.0
2019-01-18 13:20:00,81.0,81.06,80.95,81.0,38396.0,73.0926,73.1467,73.0475,73.0926,38396.0
2019-01-18 13:25:00,81.01,81.01,80.84,80.92,36595.0,73.1016,73.1016,72.9482,73.0204,36595.0
2019-01-18 13:30:00,80.91,80.97,80.82,80.94,37423.0,73.0114,73.0655,72.9302,73.0385,37423.0
2019-01-18 13:35:00,80.95,81.03,80.87,80.98,26635.0,73.0475,73.1197,72.9753,73.0746,26635.0
2019-01-18 13:40:00,80.98,81.08,80.94,81.01,35202.0,73.0746,73.1648,73.0385,73.1016,35202.0
2019-01-18 13:45:00,80.99,81.01,80.85,80.96,33693.0,73.0836,73.1016,72.9572,73.0565,33693.0
2019-01-18 13:50:00,80.96,81.05,80.93,80.99,35713.0,73.0565,73.1377,73.0294,73.0836,35713.0
2019-01-18 13:55:00,81.0,81.04,80.9,81.04,28205.0,73.0926,73.1287,73.0024,73.1287,28205.0
2019-01-18 14:00:00,81.04,81.13,80.97,80.97,43784.0,73.1287,73.2099,73.0655,73.0655,43784.0
2019-01-18 14:05:00,80.98,81.1,80.96,81.1,25815.0,73.0746,73.1828,73.0565,73.1828,25815.0
2019-01-18 14:10:00,81.1,81.1,80.94,81.02,36931.0,73.1828,73.1828,73.0385,73.1107,36931.0
2019-01-18 14:15:00,81.03,81.05,80.87,80.87,122004.0,73.1197,73.1377,72.9753,72.9753,122004.0
2019-01-18 14:20:00,80.85,80.95,80.85,80.93,40342.0,72.9572,73.0475,72.9572,73.0294,40342.0
2019-01-18 14:25:00,80.93,80.93,80.67,80.78,43727.0,73.0294,73.0294,72.7948,72.8941,43727.0
2019-01-18 14:30:00,80.8,80.83,80.72,80.74,38261.0,72.9121,72.9392,72.8399,72.858,38261.0
2019-01-18 14:35:00,80.74,80.78,80.59,80.67,32609.0,72.858,72.8941,72.7226,72.7948,32609.0
2019-01-18 14:40:00,80.65,80.83,80.65,80.81,35285.0,72.7768,72.9392,72.7768,72.9212,35285.0
2019-01-18 14:45:00,80.82,80.92,80.81,80.85,39108.0,72.9302,73.0204,72.9212,72.9572,39108.0
2019-01-18 14:50:00,80.85,80.89,80.72,80.89,40732.0,72.9572,72.9933,72.8399,72.9933,40732.0
2019-01-18 14:55:00,80.89,80.89,80.75,80.75,45280.0,72.9933,72.9933,72.867,72.867,45280.0
2019-01-18 15:00:00,80.75,80.76,80.64,80.67,43246.0,72.867,72.876,72.7677,72.7948,43246.0
2019-01-18 15:05:00,80.67,80.71,80.61,80.7,44066.0,72.7948,72.8309,72.7407,72.8219,44066.0
2019-01-18 15:10:00,80.69,80.79,80.68,80.79,71584.0,72.8129,72.9031,72.8038,72.9031,71584.0
2019-01-18 15:15:00,80.79,80.81,80.72,80.75,95215.0,72.9031,72.9212,72.8399,72.867,95215.0
2019-01-18 15:20:00,80.75,80.8,80.67,80.73,86610.0,72.867,72.9121,72.7948,72.849,86610.0
2019-01-18 15:25:00,80.73,80.78,80.69,80.73,74479.0,72.849,72.8941,72.8129,72.849,74479.0
2019-01-18 15:30:00,80.73,80.76,80.62,80.71,110391.0,72.849,72.876,72.7497,72.8309,110391.0
2019-01-18 15:35:00,80.71,80.75,80.67,80.73,105727.0,72.8309,72.867,72.7948,72.849,105727.0
2019-01-18 15:40:00,80.74,80.75,80.63,80.74,98230.0,72.858,72.867,72.7587,72.858,98230.0
2019-01-18 15:45:00,80.74,80.77,80.62,80.67,107712.0,72.858,72.8851,72.7497,72.7948,107712.0
2019-01-18 15:50:00,80.68,80.68,80.51,80.55,151677.0,72.8038,72.8038,72.6504,72.6865,151677.0
2019-01-18 15:55:00,80.56,80.85,80.55,80.77,376566.0,72.6956,72.9572,72.6865,72.8851,376566.0
2019-01-22 09:30:00,80.05,80.25,79.32,79.51,99668.0,72.2353,72.4158,71.5766,71.7481,99668.0
2019-01-22 09:35:00,79.54,79.65,79.13,79.29,65574.0,71.7751,71.8744,71.4052,71.5495,65574.0
2019-01-22 09:40:00,79.34,79.54,79.15,79.26,69450.0,71.5947,71.7751,71.4232,71.5225,69450.0
2019-01-22 09:45:00,79.23,79.26,78.7,78.8,62362.0,71.4954,71.5225,71.0171,71.1074,62362.0
2019-01-22 09:50:00,78.8,79.04,78.53,78.99,84070.0,71.1074,71.3239,70.8637,71.2788,84070.0
2019-01-22 09:55:00,78.99,79.07,78.6,78.93,54318.0,71.2788,71.351,70.9269,71.2247,54318.0
2019-01-22 10:00:00,78.95,79.1,78.82,79.09,57926.0,71.2427,71.3781,71.1254,71.3691,57926.0
2019-01-22 10:05:00,79.09,79.19,78.9,79.18,78349.0,71.3691,71.4593,71.1976,71.4503,78349.0
2019-01-22 10:10:00,79.19,79.26,78.95,79.06,46344.0,71.4593,71.5225,71.2427,71.342,46344.0
2019-01-22 10:15:00,79.06,79.13,78.73,78.78,88364.0,71.342,71.4052,71.0442,71.0893,88364.0
2019-01-22 10:20:00,78.77,79.15,78.75,79.11,23406.0,71.0803,71.4232,71.0623,71.3871,23406.0
2019-01-22 10:25:00,79.13,79.23,79.0,79.13,25163.0,71.4052,71.4954,71.2878,71.4052,25163.0
2019-01-22 10:30:00,79.11,79.26,79.11,79.23,19842.0,71.3871,71.5225,71.3871,71.4954,19842.0
2019-01-22 10:35:00,79.21,79.39,79.18,79.31,37290.0,71.4773,71.6398,71.4503,71.5676,37290.0
2019-01-22 10:40:00,79.3,79.38,79.18,79.36,44386.0,71.5586,71.6308,71.4503,71.6127,44386.0
2019-01-22 10:45:00,79.36,79.4,79.1,79.22,28261.0,71.6127,71.6488,71.3781,71.4864,28261.0
2019-01-22 10:50:00,79.19,79.42,79.17,79.36,23199.0,71.4593,71.6668,71.4413,71.6127,23199.0
2019-01-22 10:55:00,79.35,79.48,79.32,79.4,55978.0,71.6037,71.721,71.5766,71.6488,55978.0
2019-01-22 11:00:00,79.39,79.39,79.12,79.31,28150.0,71.6398,71.6398,71.3961,71.5676,28150.0
2019-01-22 11:05:00,79.3,79.48,79.28,79.35,20655.0,71.5586,71.721,71.5405,71.6037,20655.0
2019-01-22 11:10:00,79.35,79.5,79.3,79.46,30552.0,71.6037,71.739,71.5586,71.7029,30552.0
2019-01-22 11:15:00,79.48,79.55,79.41,79.46,18103.0,71.721,71.7842,71.6578,71.7029,18103.0
2019-01-22 11:20:00,79.49,79.57,79.46,79.51,32528.0,71.73,71.8022,71.7029,71.7481,32528.0
2019-01-22 11:25:00,79.51,79.61,79.5,79.54,14356.0,71.7481,71.8383,71.739,71.7751,14356.0
2019-01-22 11:30:00,79.52,79.62,79.5,79.52,31116.0,71.7571,71.8473,71.739,71.7571,31116.0
2019-01-22 11:35:00,79.53,79.55,79.41,79.45,21105.0,71.7661,71.7842,71.6578,71.6939,21105.0
2019-01-22 11:40:00,79.44,79.44,79.14,79.36,25016.0,71.6849,71.6849,71.4142,71.6127,25016.0
2019-01-22 11:45:00,79.35,79.41,79.21,79.3,14169.0,71.6037,71.6578,71.4773,71.5586,14169.0
2019-01-22 11:50:00,79.29,79.29,79.19,79.23,20397.0,71.5495,71.5495,71.4593,71.4954,20397.0
2019-01-22 11:55:00,79.23,79.35,79.13,79.35,46601.0,71.4954,71.6037,71.4052,71.6037,46601.0
2019-01-22 12:00:00,79.36,79.36,79.13,79.21,38335.0,71.6127,71.6127,71.4052,71.4773,38335.0
2019-01-22 12:05:00,79.2,79.48,79.2,79.41,31611.0,71.4683,71.721,71.4683,71.6578,31611.0
2019-01-22 12:10:00,79.42,79.44,79.28,79.31,19354.0,71.6668,71.6849,71.5405,71.5676,19354.0
2019-01-22 12:15:00,79.34,79.44,79.27,79.37,21150.0,71.5947,71.6849,71.5315,71.6217,21150.0
2019-01-22 12:20:00,79.38,79.4,79.27,79.3,14013.0,71.6308,71.6488,71.5315,71.5586,14013.0
2019-01-22 12:25:00,79.31,79.34,79.22,79.33,17781.0,71.5676,71.5947,71.4864,71.5856,17781.0
2019-01-22 12:30:00,79.32,79.42,79.27,79.37,16400.0,71.5766,71.6668,71.5315,71.6217,16400.0
2019-01-22 12:35:00,79.36,79.42,79.32,79.37,21956.0,71.6127,71.6668,71.5766,71.6217,21956.0
2019-01-22 12:40:00,79.38,79.44,79.36,79.39,10286.0,71.6308,71.6849,71.6127,71.6398,10286.0
2019-01-22 12:45:00,79.4,79.44,79.31,79.34,11322.0,71.6488,71.6849,71.5676,71.5947,11322.0
2019-01-22 12:50:00,79.34,79.34,79.08,79.1,18489.0,71.5947,71.5947,71.36,71.3781,18489.0
2019-01-22 12:55:00,79.1,79.14,78.96,79.0,16444.0,71.3781,71.4142,71.2518,71.2878,16444.0
2019-01-22 13:00:00,78.97,78.97,78.8,78.83,26518.0,71.2608,71.2608,71.1074,71.1344,26518.0
2019-01-22 13:05:00,78.83,78.92,78.82,78.86,14597.0,71.1344,71.2157,71.1254,71.1615,14597.0
2019-01-22 13:10:00,78.86,78.87,78.65,78.67,48971.0,71.1615,71.1705,70.972,70.9901,48971.0
2019-01-22 13:15:00,78.67,78.71,78.6,78.62,14200.0,70.9901,71.0262,70.9269,70.9449,14200.0
2019-01-22 13:20:00,78.64,78.88,78.63,78.82,76443.0,70.963,71.1796,70.954,71.1254,76443.0
2019-01-22 13:25:00,78.82,78.98,78.82,78.95,15482.0,71.1254,71.2698,71.1254,71.2427,15482.0
2019-01-22 13:30:00,78.93,79.01,78.86,79.0,32134.0,71.2247,71.2969,71.1615,71.2878,32134.0
2019-01-22 13:35:00,79.01,79.21,79.01,79.21,12604.0,71.2969,71.4773,71.2969,71.4773,12604.0
2019-01-22 13:40:00,79.24,79.35,79.13,79.17,15072.0,71.5044,71.6037,71.4052,71.4413,15072.0
2019-01-22 13:45:00,79.14,79.22,79.13,79.13,15432.0,71.4142,71.4864,71.4052,71.4052,15432.0
2019-01-22 13:50:00,79.1,79.23,79.1,79.15,11662.0,71.3781,71.4954,71.3781,71.4232,11662.0
2019-01-22 13:55:00,79.17,79.26,79.1,79.12,13845.0,71.4413,71.5225,71.3781,71.3961,13845.0
2019-01-22 14:00:00,79.13,79.17,79.07,79.09,11996.0,71.4052,71.4413,71.351,71.3691,11996.0
2019-01-22 14:05:00,79.1,79.25,79.1,79.11,14977.0,71.3781,71.5134,71.3781,71.3871,14977.0
2019-01-22 14:10:00,79.12,79.19,79.08,79.13,10800.0,71.3961,71.4593,71.36,71.4052,10800.0
2019-01-22 14:15:00,79.14,79.34,79.13,79.29,14061.0,71.4142,71.5947,71.4052,71.5495,14061.0
2019-01-22 14:20:00,79.3,79.3,79.02,79.04,8882.0,71.5586,71.5586,71.3059,71.3239,8882.0
2019-01-22 14:25:00,79.05,79.14,79.01,79.08,8300.0,71.333,71.4142,71.2969,71.36,8300.0
2019-01-22 14:30:00,79.05,79.15,79.03,79.03,19260.0,71.333,71.4232,71.3149,71.3149,19260.0
2019-01-22 14:35:00,79.01,79.07,78.96,79.04,43810.0,71.2969,71.351,71.2518,71.3239,43810.0
2019-01-22 14:40:00,79.05,79.07,78.93,78.98,31763.0,71.333,71.351,71.2247,71.2698,31763.0
2019-01-22 14:45:00,78.99,79.05,78.92,78.94,18736.0,71.2788,71.333,71.2157,71.2337,18736.0
2019-01-22 14:50:00,78.94,79.07,78.9,79.0,25201.0,71.2337,71.351,71.1976,71.2878,25201.0
2019-01-22 14:55:00,79.01,79.16,78.98,79.16,39641.0,71.2969,71.4322,71.2698,71.4322,39641.0
2019-01-22 15:00:00,79.15,79.25,79.04,79.07,37701.0,71.4232,71.5134,71.3239,71.351,37701.0
2019-01-22 15:05:00,79.08,79.1,78.95,78.95,34791.0,71.36,71.3781,71.2427,71.2427,34791.0
2019-01-22 15:10:00,78.95,79.06,78.93,79.01,37851.0,71.2427,71.342,71.2247,71.2969,37851.0
2019-01-22 15:15:00,79.02,79.04,78.88,78.97,91299.0,71.3059,71.3239,71.1796,71.2608,91299.0
2019-01-22 15:20:00,78.96,79.21,78.96,79.16,38163.0,71.2518,71.4773,71.2518,71.4322,38163.0
2019-01-22 15:25:00,79.16,79.2,79.1,79.16,31421.0,71.4322,71.4683,71.3781,71.4322,31421.0
2019-01-22 15:30:00,79.16,79.16,78.85,78.85,81594.0,71.4322,71.4322,71.1525,71.1525,81594.0
2019-01-22 15:35:00,78.85,79.31,78.84,79.31,73159.0,71.1525,71.5676,71.1435,71.5676,73159.0
2019-01-22 15:40:00,79.31,79.41,78.96,78.96,124685.0,71.5676,71.6578,71.2518,71.2518,124685.0
2019-01-22 15:45:00,78.96,78.99,78.81,78.98,78204.0,71.2518,71.2788,71.1164,71.2698,78204.0
2019-01-22 15:50:00,78.98,79.0,78.84,78.84,66622.0,71.2698,71.2878,71.1435,71.1435,66622.0
2019-01-22 15:55:00,78.84,79.12,78.83,79.08,246760.0,71.1435,71.3961,71.1344,71.36,246760.0
2019-01-23 09:30:00,80.01,80.5,79.28,79.91,113965.0,72.1993,72.6414,71.5405,72.109,113965.0
2019-01-23 09:35:00,79.9,79.99,79.53,79.57,30952.0,72.1,72.1812,71.7661,71.8022,30952.0
2019-01-23 09:40:00,79.59,79.97,79.55,79.77,23647.0,71.8203,72.1632,71.7842,71.9827,23647.0
2019-01-23 09:45:00,79.77,79.95,79.7,79.81,21550.0,71.9827,72.1451,71.9195,72.0188,21550.0
2019-01-23 09:50:00,79.8,79.98,79.74,79.78,21941.0,72.0098,72.1722,71.9556,71.9917,21941.0
2019-01-23 09:55:00,79.79,80.06,79.78,79.89,17761.0,72.0007,72.2444,71.9917,72.091,17761.0
2019-01-23 10:00:00,79.86,79.97,79.73,79.91,37541.0,72.0639,72.1632,71.9466,72.109,37541.0
2019-01-23 10:05:00,79.87,79.87,79.54,79.58,23639.0,72.0729,72.0729,71.7751,71.8112,23639.0
2019-01-23 10:10:00,79.62,79.67,79.26,79.3,28961.0,71.8473,71.8924,71.5225,71.5586,28961.0
2019-01-23 10:15:00,79.31,79.39,79.0,79.06,23112.0,71.5676,71.6398,71.2878,71.342,23112.0
2019-01-23 10:20:00,79.07,79.32,79.06,79.31,22482.0,71.351,71.5766,71.342,71.5676,22482.0
2019-01-23 10:25:00,79.3,79.37,79.18,79.21,37764.0,71.5586,71.6217,71.4503,71.4773,37764.0
2019-01-23 10:30:00,79.21,79.44,79.14,79.35,15657.0,71.4773,71.6849,71.4142,71.6037,15657.0
2019-01-23 10:35:00,79.34,79.5,79.33,79.34,24032.0,71.5947,71.739,71.5856,71.5947,24032.0
2019-01-23 10:40:00,79.31,79.37,79.17,79.18,15016.0,71.5676,71.6217,71.4413,71.4503,15016.0
2019-01-23 10:45:00,79.16,79.3,79.12,79.24,29666.0,71.4322,71.5586,71.3961,71.5044,29666.0
2019-01-23 10:50:00,79.24,79.34,79.17,79.17,24381.0,71.5044,71.5947,71.4413,71.4413,24381.0
2019-01-23 10:55:00,79.15,79.18,79.11,79.12,72924.0,71.4232,71.4503,71.3871,71.3961,72924.0
2019-01-23 11:00:00,79.14,79.14,79.02,79.13,23243.0,71.4142,71.4142,71.3059,71.4052,23243.0
2019-01-23 11:05:00,79.16,79.25,79.11,79.16,26963.0,71.4322,71.5134,71.3871,71.4322,26963.0
2019-01-23 11:10:00,79.17,79.43,79.14,79.35,26180.0,71.4413,71.6759,71.4142,71.6037,26180.0
2019-01-23 11:15:00,79.33,79.36,79.06,79.08,24255.0,71.5856,71.6127,71.342,71.36,24255.0
2019-01-23 11:20:00,79.1,79.1,78.92,78.92,25790.0,71.3781,71.3781,71.2157,71.2157,25790.0
2019-01-23 11:25:00,78.92,79.0,78.85,79.0,23788.0,71.2157,71.2878,71.1525,71.2878,23788.0
2019-01-23 11:30:00,78.98,79.0,78.86,78.94,49110.0,71.2698,71.2878,71.1615,71.2337,49110.0
2019-01-23 11:35:00,78.93,78.98,78.76,78.78,16302.0,71.2247,71.2698,71.0713,71.0893,16302.0
2019-01-23 11:40:00,78.78,78.79,78.68,78.72,18357.0,71.0893,71.0983,70.9991,71.0352,18357.0
2019-01-23 11:45:00,78.71,78.75,78.38,78.44,21489.0,71.0262,71.0623,70.7284,70.7825,21489.0
2019-01-23 11:50:00,78.46,78.49,78.29,78.33,28272.0,70.8006,70.8276,70.6472,70.6833,28272.0
2019-01-23 11:55:00,78.35,78.48,78.31,78.36,49698.0,70.7013,70.8186,70.6652,70.7103,49698.0
2019-01-23 12:00:00,78.35,78.49,78.29,78.49,45802.0,70.7013,70.8276,70.6472,70.8276,45802.0
2019-01-23 12:05:00,78.47,78.5,78.37,78.48,67102.0,70.8096,70.8367,70.7194,70.8186,67102.0
2019-01-23 12:10:00,78.48,78.6,78.42,78.57,48384.0,70.8186,70.9269,70.7645,70.8998,48384.0
2019-01-23 12:15:00,78.55,78.57,78.44,78.57,37972.0,70.8818,70.8998,70.7825,70.8998,37972.0
2019-01-23 12:20:00,78.61,78.81,78.58,78.8,20141.0,70.9359,71.1164,70.9089,71.1074,20141.0
2019-01-23 12:25:00,78.81,78.81,78.7,78.78,22951.0,71.1164,71.1164,71.0171,71.0893,22951.0
2019-01-23 12:30:00,78.78,78.82,78.73,78.81,18767.0,71.0893,71.1254,71.0442,71.1164,18767.0
2019-01-23 12:35:00,78.8,78.82,78.57,78.63,15949.0,71.1074,71.1254,70.8998,70.954,15949.0
2019-01-23 12:40:00,78.58,78.74,78.55,78.74,12050.0,70.9089,71.0532,70.8818,71.0532,12050.0
2019-01-23 12:45:00,78.76,79.12,78.76,79.1,27900.0,71.0713,71.3961,71.0713,71.3781,27900.0
2019-01-23 12:50:00,79.08,79.08,78.99,79.0,13169.0,71.36,71.36,71.2788,71.2878,13169.0
2019-01-23 12:55:00,79.01,79.01,78.88,78.89,23240.0,71.2969,71.2969,71.1796,71.1886,23240.0
2019-01-23 13:00:00,78.9,78.92,78.7,78.73,21366.0,71.1976,71.2157,71.0171,71.0442,21366.0
2019-01-23 13:05:00,78.72,78.86,78.66,78.84,17904.0,71.0352,71.1615,70.981,71.1435,17904.0
2019-01-23 13:10:00,78.85,78.85,78.73,78.74,13543.0,71.1525,71.1525,71.0442,71.0532,13543.0
2019-01-23 13:15:00,78.78,79.07,78.78,79.0,30133.0,71.0893,71.351,71.0893,71.2878,30133.0
2019-01-23 13:20:00,79.0,79.16,78.95,79.16,23603.0,71.2878,71.4322,71.2427,71.4322,23603.0
2019-01-23 13:25:00,79.17,79.22,79.1,79.16,38396.0,71.4413,71.4864,71.3781,71.4322,38396.0
2019-01-23 13:30:00,79.18,79.29,79.05,79.06,21664.0,71.4503,71.5495,71.333,71.342,21664.0
2019-01-23 13:35:00,79.09,79.21,79.05,79.05,19511.0,71.3691,71.4773,71.333,71.333,19511.0
2019-01-23 13:40:00,79.06,79.12,79.0,79.08,21348.0,71.342,71.3961,71.2878,71.36,21348.0
2019-01-23 13:45:00,79.09,79.14,79.05,79.07,21643.0,71.3691,71.4142,71.333,71.351,21643.0
2019-01-23 13:50:00,79.09,79.11,78.96,79.06,44804.0,71.3691,71.3871,71.2518,71.342,44804.0
2019-01-23 13:55:00,79.04,79.15,78.95,78.99,29324.0,71.3239,71.4232,71.2427,71.2788,29324.0
2019-01-23 14:00:00,79.04,79.17,79.0,79.14,27780.0,71.3239,71.4413,71.2878,71.4142,27780.0
2019-01-23 14:05:00,79.14,79.14,79.05,79.09,16429.0,71.4142,71.4142,71.333,71.3691,16429.0
2019-01-23 14:10:00,79.08,79.09,78.92,78.92,18894.0,71.36,71.3691,71.2157,71.2157,18894.0
2019-01-23 14:15:00,78.93,78.95,78.78,78.85,21644.0,71.2247,71.2427,71.0893,71.1525,21644.0
2019-01-23 14:20:00,78.88,78.96,78.78,78.94,21640.0,71.1796,71.2518,71.0893,71.2337,21640.0
2019-01-23 14:25:00,78.94,79.04,78.91,79.03,94298.0,71.2337,71.3239,71.2066,71.3149,94298.0
2019-01-23 14:30:00,79.02,79.12,78.87,78.97,37073.0,71.3059,71.3961,71.1705,71.2608,37073.0
2019-01-23 14:35:00,78.99,79.03,78.8,78.89,33772.0,71.2788,71.3149,71.1074,71.1886,33772.0
2019-01-23 14:40:00,78.87,78.98,78.8,78.93,32346.0,71.1705,71.2698,71.1074,71.2247,32346.0
2019-01-23 14:45:00,78.93,78.93,78.81,78.9,51318.0,71.2247,71.2247,71.1164,71.1976,51318.0
2019-01-23 14:50:00,78.95,79.07,78.87,78.9,27315.0,71.2427,71.351,71.1705,71.1976,27315.0
2019-01-23 14:55:00,78.9,79.04,78.87,79.01,40738.0,71.1976,71.3239,71.1705,71.2969,40738.0
2019-01-23 15:00:00,79.01,79.06,78.95,78.96,19942.0,71.2969,71.342,71.2427,71.2518,19942.0
2019-01-23 15:05:00,78.98,79.02,78.9,79.01,38511.0,71.2698,71.3059,71.1976,71.2969,38511.0
2019-01-23 15:10:00,79.01,79.1,78.96,78.97,27863.0,71.2969,71.3781,71.2518,71.2608,27863.0
2019-01-23 15:15:00,78.97,79.1,78.97,79.04,24219.0,71.2608,71.3781,71.2608,71.3239,24219.0
2019-01-23 15:20:00,79.03,79.12,78.97,79.0,30006.0,71.3149,71.3961,71.2608,71.2878,30006.0
2019-01-23 15:25:00,79.01,79.01,78.96,78.98,23869.0,71.2969,71.2969,71.2518,71.2698,23869.0
2019-01-23 15:30:00,78.98,78.99,78.9,78.92,51980.0,71.2698,71.2788,71.1976,71.2157,51980.0
2019-01-23 15:35:00,78.93,79.03,78.92,79.0,79418.0,71.2247,71.3149,71.2157,71.2878,79418.0
2019-01-23 15:40:00,79.0,79.02,78.95,78.96,47789.0,71.2878,71.3059,71.2427,71.2518,47789.0
2019-01-23 15:45:00,78.97,79.0,78.89,78.92,60574.0,71.2608,71.2878,71.1886,71.2157,60574.0
2019-01-23 15:50:00,78.91,78.92,78.76,78.77,66760.0,71.2066,71.2157,71.0713,71.0803,66760.0
2019-01-23 15:55:00,78.78,78.99,78.77,78.9,191830.0,71.0893,71.2788,71.0803,71.1976,191830.0
2019-01-24 09:30:00,81.51,82.33,81.18,82.18,464149.0,73.5528,74.2928,73.255,74.1574,464149.0
2019-01-24 09:35:00,82.19,82.96,82.08,82.29,208392.0,74.1664,74.8613,74.0672,74.2567,208392.0
2019-01-24 09:40:00,82.34,82.46,81.68,81.95,312564.0,74.3018,74.4101,73.7062,73.9499,312564.0
2019-01-24 09:45:00,81.99,82.68,81.95,82.07,131480.0,73.986,74.6086,73.9499,74.0581,131480.0
2019-01-24 09:50:00,82.05,82.55,82.05,82.24,91311.0,74.0401,74.4913,74.0401,74.2116,91311.0
2019-01-24 09:55:00,82.23,82.68,82.0,82.65,129318.0,74.2025,74.6086,73.995,74.5815,129318.0
2019-01-24 10:00:00,82.64,82.69,82.3,82.38,81981.0,74.5725,74.6176,74.2657,74.3379,81981.0
2019-01-24 10:05:00,82.36,82.64,82.35,82.49,116489.0,74.3198,74.5725,74.3108,74.4371,116489.0
2019-01-24 10:10:00,82.5,82.67,82.18,82.22,90329.0,74.4462,74.5996,74.1574,74.1935,90329.0
2019-01-24 10:15:00,82.24,82.55,82.24,82.31,63742.0,74.2116,74.4913,74.2116,74.2747,63742.0
2019-01-24 10:20:00,82.29,82.7,82.21,82.64,67138.0,74.2567,74.6266,74.1845,74.5725,67138.0
2019-01-24 10:25:00,82.64,82.98,82.63,82.86,84323.0,74.5725,74.8793,74.5635,74.771,84323.0
2019-01-24 10:30:00,82.86,83.05,82.79,83.02,78941.0,74.771,74.9425,74.7079,74.9154,78941.0
2019-01-24 10:35:00,83.03,83.07,82.73,83.06,74168.0,74.9244,74.9605,74.6537,74.9515,74168.0
2019-01-24 10:40:00,83.07,83.25,83.0,83.2,101565.0,74.9605,75.123,74.8974,75.0778,101565.0
2019-01-24 10:45:00,83.19,83.33,82.98,83.01,122604.0,75.0688,75.1951,74.8793,74.9064,122604.0
2019-01-24 10:50:00,83.0,83.02,82.74,83.02,170287.0,74.8974,74.9154,74.6627,74.9154,170287.0
2019-01-24 10:55:00,83.04,83.43,83.02,83.42,124722.0,74.9335,75.2854,74.9154,75.2764,124722.0
2019-01-24 11:00:00,83.41,83.56,83.26,83.49,116084.0,75.2673,75.4027,75.132,75.3395,116084.0
2019-01-24 11:05:00,83.51,83.51,83.33,83.49,82633.0,75.3576,75.3576,75.1951,75.3395,82633.0
2019-01-24 11:10:00,83.48,83.66,83.24,83.29,136694.0,75.3305,75.4929,75.1139,75.1591,136694.0
2019-01-24 11:15:00,83.29,83.64,83.25,83.59,65945.0,75.1591,75.4749,75.123,75.4298,65945.0
2019-01-24 11:20:00,83.58,83.8,83.49,83.73,139485.0,75.4207,75.6193,75.3395,75.5561,139485.0
2019-01-24 11:25:00,83.73,83.97,83.72,83.84,78128.0,75.5561,75.7727,75.5471,75.6554,78128.0
2019-01-24 11:30:00,83.85,84.09,83.73,84.08,91723.0,75.6644,75.881,75.5561,75.8719,91723.0
2019-01-24 11:35:00,84.07,84.51,83.99,84.42,68368.0,75.8629,76.26,75.7907,76.1787,68368.0
2019-01-24 11:40:00,84.4,84.5,84.21,84.49,106117.0,76.1607,76.2509,75.9892,76.2419,106117.0
2019-01-24 11:45:00,84.49,84.7,84.27,84.68,68802.0,76.2419,76.4314,76.0434,76.4134,68802.0
2019-01-24 11:50:00,84.67,84.83,84.38,84.83,57787.0,76.4043,76.5487,76.1426,76.5487,57787.0
2019-01-24 11:55:00,84.83,85.19,84.69,84.79,173084.0,76.5487,76.8736,76.4224,76.5126,173084.0
2019-01-24 12:00:00,84.75,84.91,84.58,84.61,156090.0,76.4765,76.6209,76.3231,76.3502,156090.0
2019-01-24 12:05:00,84.61,84.62,84.35,84.44,129683.0,76.3502,76.3592,76.1156,76.1968,129683.0
2019-01-24 12:10:00,84.43,84.45,84.09,84.26,142481.0,76.1878,76.2058,75.881,76.0344,142481.0
2019-01-24 12:15:00,84.26,84.46,84.24,84.39,79528.0,76.0344,76.2148,76.0163,76.1517,79528.0
2019-01-24 12:20:00,84.39,84.58,84.36,84.51,51746.0,76.1517,76.3231,76.1246,76.26,51746.0
2019-01-24 12:25:00,84.51,84.57,84.38,84.53,37966.0,76.26,76.3141,76.1426,76.278,37966.0
2019-01-24 12:30:00,84.51,84.78,84.51,84.7,74151.0,76.26,76.5036,76.26,76.4314,74151.0
2019-01-24 12:35:00,84.7,84.82,84.54,84.65,83942.0,76.4314,76.5397,76.287,76.3863,83942.0
2019-01-24 12:40:00,84.62,84.92,84.6,84.92,49251.0,76.3592,76.6299,76.3412,76.6299,49251.0
2019-01-24 12:45:00,84.92,84.95,84.54,84.63,157015.0,76.6299,76.657,76.287,76.3682,157015.0
2019-01-24 12:50:00,84.62,84.62,84.29,84.42,184332.0,76.3592,76.3592,76.0614,76.1787,184332.0
2019-01-24 12:55:00,84.43,84.48,84.29,84.47,36962.0,76.1878,76.2329,76.0614,76.2239,36962.0
2019-01-24 13:00:00,84.47,84.56,84.29,84.52,73012.0,76.2239,76.3051,76.0614,76.269,73012.0
2019-01-24 13:05:00,84.54,84.55,84.36,84.45,98523.0,76.287,76.296,76.1246,76.2058,98523.0
2019-01-24 13:10:00,84.46,84.46,84.04,84.14,67048.0,76.2148,76.2148,75.8358,75.9261,67048.0
2019-01-24 13:15:00,84.15,84.32,84.13,84.32,44323.0,75.9351,76.0885,75.917,76.0885,44323.0
2019-01-24 13:20:00,84.33,84.45,84.18,84.19,59011.0,76.0975,76.2058,75.9622,75.9712,59011.0
2019-01-24 13:25:00,84.2,84.21,84.0,84.1,56999.0,75.9802,75.9892,75.7997,75.89,56999.0
2019-01-24 13:30:00,84.09,84.25,84.08,84.2,68409.0,75.881,76.0253,75.8719,75.9802,68409.0
2019-01-24 13:35:00,84.2,84.26,84.03,84.23,24623.0,75.9802,76.0344,75.8268,76.0073,24623.0
2019-01-24 13:40:00,84.21,84.26,84.11,84.15,38944.0,75.9892,76.0344,75.899,75.9351,38944.0
2019-01-24 13:45:00,84.17,84.25,84.12,84.23,24085.0,75.9531,76.0253,75.908,76.0073,24085.0
2019-01-24 13:50:00,84.24,84.38,84.22,84.29,19380.0,76.0163,76.1426,75.9983,76.0614,19380.0
2019-01-24 13:55:00,84.3,84.32,84.11,84.11,121725.0,76.0705,76.0885,75.899,75.899,121725.0
2019-01-24 14:00:00,84.13,84.22,84.09,84.14,21038.0,75.917,75.9983,75.881,75.9261,21038.0
2019-01-24 14:05:00,84.13,84.19,84.08,84.1,29215.0,75.917,75.9712,75.8719,75.89,29215.0
2019-01-24 14:10:00,84.12,84.15,83.95,84.09,27124.0,75.908,75.9351,75.7546,75.881,27124.0
2019-01-24 14:15:00,84.09,84.13,84.03,84.09,18053.0,75.881,75.917,75.8268,75.881,18053.0
2019-01-24 14:20:00,84.08,84.1,83.93,83.96,50698.0,75.8719,75.89,75.7366,75.7636,50698.0
2019-01-24 14:25:00,83.97,84.07,83.87,84.07,37598.0,75.7727,75.8629,75.6824,75.8629,37598.0
2019-01-24 14:30:00,84.07,84.07,83.94,84.02,17865.0,75.8629,75.8629,75.7456,75.8178,17865.0
2019-01-24 14:35:00,83.98,84.02,83.87,83.95,66603.0,75.7817,75.8178,75.6824,75.7546,66603.0
2019-01-24 14:40:00,83.97,84.08,83.95,84.07,20688.0,75.7727,75.8719,75.7546,75.8629,20688.0
2019-01-24 14:45:00,84.07,84.1,83.95,84.04,47202.0,75.8629,75.89,75.7546,75.8358,47202.0
2019-01-24 14:50:00,84.04,84.12,83.98,84.0,122597.0,75.8358,75.908,75.7817,75.7997,122597.0
2019-01-24 14:55:00,84.0,84.14,83.97,84.14,42241.0,75.7997,75.9261,75.7727,75.9261,42241.0
2019-01-24 15:00:00,84.14,84.23,84.09,84.17,162765.0,75.9261,76.0073,75.881,75.9531,162765.0
2019-01-24 15:05:00,84.18,84.23,84.1,84.12,66583.0,75.9622,76.0073,75.89,75.908,66583.0
2019-01-24 15:10:00,84.11,84.26,84.1,84.25,48281.0,75.899,76.0344,75.89,76.0253,48281.0
2019-01-24 15:15:00,84.25,84.28,84.13,84.16,33844.0,76.0253,76.0524,75.917,75.9441,33844.0
2019-01-24 15:20:00,84.15,84.19,84.01,84.06,43156.0,75.9351,75.9712,75.8088,75.8539,43156.0
2019-01-24 15:25:00,84.06,84.17,84.02,84.16,44742.0,75.8539,75.9531,75.8178,75.9441,44742.0
2019-01-24 15:30:00,84.17,84.19,84.09,84.16,54296.0,75.9531,75.9712,75.881,75.9441,54296.0
2019-01-24 15:35:00,84.16,84.22,84.15,84.16,70546.0,75.9441,75.9983,75.9351,75.9441,70546.0
2019-01-24 15:40:00,84.15,84.25,84.13,84.17,85506.0,75.9351,76.0253,75.917,75.9531,85506.0
2019-01-24 15:45:00,84.18,84.22,84.16,84.18,85166.0,75.9622,75.9983,75.9441,75.9622,85166.0
2019-01-24 15:50:00,84.17,84.36,84.17,84.32,141093.0,75.9531,76.1246,75.9531,76.0885,141093.0
2019-01-24 15:55:00,84.32,84.47,84.2,84.21,252835.0,76.0885,76.2239,75.9802,75.9892,252835.0
2019-01-25 09:30:00,85.6,85.97,85.26,85.78,194972.0,77.2435,77.5774,76.9367,77.406,194972.0
2019-01-25 09:35:00,85.68,85.76,85.56,85.75,55598.0,77.3157,77.3879,77.2074,77.3789,55598.0
2019-01-25 09:40:00,85.75,85.93,85.66,85.87,80591.0,77.3789,77.5413,77.2977,77.4872,80591.0
2019-01-25 09:45:00,85.87,86.24,85.85,86.0,120435.0,77.4872,77.8211,77.4691,77.6045,120435.0
2019-01-25 09:50:00,85.98,86.13,85.85,86.0,59737.0,77.5864,77.7218,77.4691,77.6045,59737.0
2019-01-25 09:55:00,86.02,86.38,85.99,86.15,207056.0,77.6225,77.9474,77.5955,77.7399,207056.0
2019-01-25 10:00:00,86.22,86.32,85.99,86.1,112257.0,77.803,77.8933,77.5955,77.6947,112257.0
2019-01-25 10:05:00,86.11,86.58,86.01,86.58,66012.0,77.7038,78.1279,77.6135,78.1279,66012.0
2019-01-25 10:10:00,86.57,86.62,86.42,86.45,75610.0,78.1188,78.164,77.9835,78.0106,75610.0
2019-01-25 10:15:00,86.44,86.48,86.18,86.18,64142.0,78.0015,78.0376,77.7669,77.7669,64142.0
2019-01-25 10:20:00,86.17,86.23,85.93,86.13,31879.0,77.7579,77.812,77.5413,77.7218,31879.0
2019-01-25 10:25:00,86.13,86.16,86.02,86.06,28517.0,77.7218,77.7489,77.6225,77.6586,28517.0
2019-01-25 10:30:00,86.09,86.24,85.92,85.96,87198.0,77.6857,77.8211,77.5323,77.5684,87198.0
2019-01-25 10:35:00,85.96,86.08,85.92,86.0,89590.0,77.5684,77.6767,77.5323,77.6045,89590.0
2019-01-25 10:40:00,85.99,86.02,85.82,85.95,84938.0,77.5955,77.6225,77.4421,77.5594,84938.0
2019-01-25 10:45:00,85.96,86.0,85.77,85.91,59887.0,77.5684,77.6045,77.3969,77.5233,59887.0
2019-01-25 10:50:00,85.91,85.95,85.71,85.73,50025.0,77.5233,77.5594,77.3428,77.3609,50025.0
2019-01-25 10:55:00,85.73,85.97,85.69,85.79,89735.0,77.3609,77.5774,77.3248,77.415,89735.0
2019-01-25 11:00:00,85.79,85.86,85.6,85.79,82964.0,77.415,77.4782,77.2435,77.415,82964.0
2019-01-25 11:05:00,85.78,85.82,85.73,85.75,51960.0,77.406,77.4421,77.3609,77.3789,51960.0
2019-01-25 11:10:00,85.75,85.79,85.67,85.69,56175.0,77.3789,77.415,77.3067,77.3248,56175.0
2019-01-25 11:15:00,85.68,85.75,85.63,85.7,23864.0,77.3157,77.3789,77.2706,77.3338,23864.0
2019-01-25 11:20:00,85.71,85.75,85.66,85.72,24728.0,77.3428,77.3789,77.2977,77.3518,24728.0
2019-01-25 11:25:00,85.7,85.76,85.65,85.71,27949.0,77.3338,77.3879,77.2887,77.3428,27949.0
2019-01-25 11:30:00,85.72,85.93,85.71,85.89,55434.0,77.3518,77.5413,77.3428,77.5052,55434.0
2019-01-25 11:35:00,85.87,86.03,85.87,86.01,24581.0,77.4872,77.6316,77.4872,77.6135,24581.0
2019-01-25 11:40:00,85.99,86.01,85.84,85.98,42256.0,77.5955,77.6135,77.4601,77.5864,42256.0
2019-01-25 11:45:00,85.97,86.0,85.79,85.86,46923.0,77.5774,77.6045,77.415,77.4782,46923.0
2019-01-25 11:50:00,85.86,85.94,85.82,85.92,20399.0,77.4782,77.5504,77.4421,77.5323,20399.0
2019-01-25 11:55:00,85.92,86.0,85.8,85.85,37224.0,77.5323,77.6045,77.424,77.4691,37224.0
2019-01-25 12:00:00,85.85,85.87,85.68,85.81,21294.0,77.4691,77.4872,77.3157,77.433,21294.0
2019-01-25 12:05:00,85.8,85.83,85.6,85.62,49886.0,77.424,77.4511,77.2435,77.2616,49886.0
2019-01-25 12:10:00,85.61,85.65,85.6,85.63,23509.0,77.2526,77.2887,77.2435,77.2706,23509.0
2019-01-25 12:15:00,85.63,85.72,85.62,85.68,36651.0,77.2706,77.3518,77.2616,77.3157,36651.0
2019-01-25 12:20:00,85.68,85.75,85.68,85.72,21280.0,77.3157,77.3789,77.3157,77.3518,21280.0
2019-01-25 12:25:00,85.72,85.85,85.65,85.68,31268.0,77.3518,77.4691,77.2887,77.3157,31268.0
2019-01-25 12:30:00,85.69,85.7,85.42,85.43,45878.0,77.3248,77.3338,77.0811,77.0901,45878.0
2019-01-25 12:35:00,85.43,85.55,85.43,85.55,30889.0,77.0901,77.1984,77.0901,77.1984,30889.0
2019-01-25 12:40:00,85.55,85.57,85.38,85.39,40724.0,77.1984,77.2165,77.045,77.054,40724.0
2019-01-25 12:45:00,85.39,85.46,85.2,85.25,40089.0,77.054,77.1172,76.8826,76.9277,40089.0
2019-01-25 12:50:00,85.27,85.38,85.24,85.35,24872.0,76.9458,77.045,76.9187,77.0179,24872.0
2019-01-25 12:55:00,85.35,85.44,85.29,85.44,26952.0,77.0179,77.0992,76.9638,77.0992,26952.0
2019-01-25 13:00:00,85.44,85.6,85.43,85.45,31241.0,77.0992,77.2435,77.0901,77.1082,31241.0
2019-01-25 13:05:00,85.44,85.52,85.44,85.49,26030.0,77.0992,77.1714,77.0992,77.1443,26030.0
2019-01-25 13:10:00,85.47,85.48,85.27,85.28,30284.0,77.1262,77.1353,76.9458,76.9548,30284.0
2019-01-25 13:15:00,85.28,85.3,85.2,85.26,33554.0,76.9548,76.9728,76.8826,76.9367,33554.0
2019-01-25 13:20:00,85.27,85.43,85.27,85.42,16139.0,76.9458,77.0901,76.9458,77.0811,16139.0
2019-01-25 13:25:00,85.44,85.5,85.36,85.47,18173.0,77.0992,77.1533,77.027,77.1262,18173.0
2019-01-25 13:30:00,85.48,85.59,85.47,85.52,23736.0,77.1353,77.2345,77.1262,77.1714,23736.0
2019-01-25 13:35:00,85.56,85.78,85.53,85.72,42966.0,77.2074,77.406,77.1804,77.3518,42966.0
2019-01-25 13:40:00,85.7,85.72,85.65,85.69,9558.0,77.3338,77.3518,77.2887,77.3248,9558.0
2019-01-25 13:45:00,85.68,85.77,85.68,85.76,15031.0,77.3157,77.3969,77.3157,77.3879,15031.0
2019-01-25 13:50:00,85.77,85.96,85.71,85.96,34930.0,77.3969,77.5684,77.3428,77.5684,34930.0
2019-01-25 13:55:00,85.96,85.96,85.73,85.75,31756.0,77.5684,77.5684,77.3609,77.3789,31756.0
2019-01-25 14:00:00,85.75,85.78,85.66,85.75,28606.0,77.3789,77.406,77.2977,77.3789,28606.0
2019-01-25 14:05:00,85.76,85.9,85.75,85.88,31711.0,77.3879,77.5143,77.3789,77.4962,31711.0
2019-01-25 14:10:00,85.89,85.89,85.68,85.72,39149.0,77.5052,77.5052,77.3157,77.3518,39149.0
2019-01-25 14:15:00,85.71,85.75,85.66,85.73,28231.0,77.3428,77.3789,77.2977,77.3609,28231.0
2019-01-25 14:20:00,85.74,85.77,85.56,85.62,43663.0,77.3699,77.3969,77.2074,77.2616,43663.0
2019-01-25 14:25:00,85.64,85.71,85.46,85.51,45919.0,77.2796,77.3428,77.1172,77.1623,45919.0
2019-01-25 14:30:00,85.51,85.72,85.51,85.71,28504.0,77.1623,77.3518,77.1623,77.3428,28504.0
2019-01-25 14:35:00,85.7,85.9,85.65,85.8,44097.0,77.3338,77.5143,77.2887,77.424,44097.0
2019-01-25 14:40:00,85.8,85.8,85.73,85.73,39540.0,77.424,77.424,77.3609,77.3609,39540.0
2019-01-25 14:45:00,85.74,85.76,85.67,85.72,25286.0,77.3699,77.3879,77.3067,77.3518,25286.0
2019-01-25 14:50:00,85.71,85.83,85.65,85.83,18320.0,77.3428,77.4511,77.2887,77.4511,18320.0
2019-01-25 14:55:00,85.84,85.89,85.68,85.7,39006.0,77.4601,77.5052,77.3157,77.3338,39006.0
2019-01-25 15:00:00,85.73,85.83,85.69,85.76,40200.0,77.3609,77.4511,77.3248,77.3879,40200.0
2019-01-25 15:05:00,85.76,85.79,85.64,85.66,37230.0,77.3879,77.415,77.2796,77.2977,37230.0
2019-01-25 15:10:00,85.66,85.79,85.65,85.79,55228.0,77.2977,77.415,77.2887,77.415,55228.0
2019-01-25 15:15:00,85.79,85.91,85.77,85.9,24071.0,77.415,77.5233,77.3969,77.5143,24071.0
2019-01-25 15:20:00,85.9,85.91,85.81,85.82,48564.0,77.5143,77.5233,77.433,77.4421,48564.0
2019-01-25 15:25:00,85.82,85.88,85.71,85.76,48884.0,77.4421,77.4962,77.3428,77.3879,48884.0
2019-01-25 15:30:00,85.74,85.85,85.6,85.82,65168.0,77.3699,77.4691,77.2435,77.4421,65168.0
2019-01-25 15:35:00,85.82,85.94,85.74,85.93,64946.0,77.4421,77.5504,77.3699,77.5413,64946.0
2019-01-25 15:40:00,85.94,85.96,85.57,85.63,220949.0,77.5504,77.5684,77.2165,77.2706,220949.0
2019-01-25 15:45:00,85.64,85.7,85.39,85.45,112238.0,77.2796,77.3338,77.054,77.1082,112238.0
2019-01-25 15:50:00,85.45,85.47,85.25,85.26,89045.0,77.1082,77.1262,76.9277,76.9367,89045.0
2019-01-25 15:55:00,85.26,85.41,85.06,85.23,415548.0,76.9367,77.0721,76.7563,76.9097,415548.0
2019-01-28 09:30:00,83.63,83.9,82.61,83.2,137579.0,75.4659,75.7095,74.5454,75.0778,137579.0
2019-01-28 09:35:00,83.19,84.1,83.16,83.89,43567.0,75.0688,75.89,75.0417,75.7005,43567.0
2019-01-28 09:40:00,83.9,84.15,83.65,84.01,50830.0,75.7095,75.9351,75.4839,75.8088,50830.0
2019-01-28 09:45:00,84.01,84.19,83.77,83.82,55433.0,75.8088,75.9712,75.5922,75.6373,55433.0
2019-01-28 09:50:00,83.82,84.06,83.62,83.8,55804.0,75.6373,75.8539,75.4568,75.6193,55804.0
2019-01-28 09:55:00,83.85,84.19,83.75,84.1,49909.0,75.6644,75.9712,75.5741,75.89,49909.0
2019-01-28 10:00:00,84.16,84.16,83.83,83.84,19966.0,75.9441,75.9441,75.6463,75.6554,19966.0
2019-01-28 10:05:00,83.86,84.08,83.78,84.08,29951.0,75.6734,75.8719,75.6012,75.8719,29951.0
2019-01-28 10:10:00,84.03,84.1,83.9,83.91,25879.0,75.8268,75.89,75.7095,75.7185,25879.0
2019-01-28 10:15:00,83.9,84.16,83.84,84.16,21388.0,75.7095,75.9441,75.6554,75.9441,21388.0
2019-01-28 10:20:00,84.17,84.43,84.17,84.33,22249.0,75.9531,76.1878,75.9531,76.0975,22249.0
2019-01-28 10:25:00,84.33,84.39,84.31,84.37,19095.0,76.0975,76.1517,76.0795,76.1336,19095.0
2019-01-28 10:30:00,84.36,84.5,84.36,84.43,21359.0,76.1246,76.2509,76.1246,76.1878,21359.0
2019-01-28 10:35:00,84.44,84.49,84.28,84.33,38682.0,76.1968,76.2419,76.0524,76.0975,38682.0
2019-01-28 10:40:00,84.34,84.57,84.34,84.57,28770.0,76.1065,76.3141,76.1065,76.3141,28770.0
2019-01-28 10:45:00,84.58,84.78,84.55,84.65,41700.0,76.3231,76.5036,76.296,76.3863,41700.0
2019-01-28 10:50:00,84.67,84.87,84.64,84.85,32084.0,76.4043,76.5848,76.3773,76.5668,32084.0
2019-01-28 10:55:00,84.86,84.89,84.61,84.62,29445.0,76.5758,76.6029,76.3502,76.3592,29445.0
2019-01-28 11:00:00,84.6,84.65,84.5,84.53,13924.0,76.3412,76.3863,76.2509,76.278,13924.0
2019-01-28 11:05:00,84.55,84.69,84.52,84.69,6785.0,76.296,76.4224,76.269,76.4224,6785.0
2019-01-28 11:10:00,84.68,84.87,84.58,84.82,22420.0,76.4134,76.5848,76.3231,76.5397,22420.0
2019-01-28 11:15:00,84.82,84.83,84.58,84.64,9466.0,76.5397,76.5487,76.3231,76.3773,9466.0
2019-01-28 11:20:00,84.67,84.77,84.6,84.68,19053.0,76.4043,76.4946,76.3412,76.4134,19053.0
2019-01-28 11:25:00,84.68,84.76,84.66,84.76,21675.0,76.4134,76.4855,76.3953,76.4855,21675.0
2019-01-28 11:30:00,84.77,84.91,84.73,84.79,25456.0,76.4946,76.6209,76.4585,76.5126,25456.0
2019-01-28 11:35:00,84.8,84.82,84.53,84.57,16379.0,76.5216,76.5397,76.278,76.3141,16379.0
2019-01-28 11:40:00,84.55,84.55,84.26,84.33,16773.0,76.296,76.296,76.0344,76.0975,16773.0
2019-01-28 11:45:00,84.31,84.4,84.18,84.18,16747.0,76.0795,76.1607,75.9622,75.9622,16747.0
2019-01-28 11:50:00,84.16,84.25,84.03,84.06,17335.0,75.9441,76.0253,75.8268,75.8539,17335.0
2019-01-28 11:55:00,84.04,84.19,84.03,84.11,20168.0,75.8358,75.9712,75.8268,75.899,20168.0
2019-01-28 12:00:00,84.12,84.22,84.04,84.14,10863.0,75.908,75.9983,75.8358,75.9261,10863.0
2019-01-28 12:05:00,84.14,84.26,84.14,84.24,15331.0,75.9261,76.0344,75.9261,76.0163,15331.0
2019-01-28 12:10:00,84.24,84.28,84.14,84.16,19599.0,76.0163,76.0524,75.9261,75.9441,19599.0
2019-01-28 12:15:00,84.17,84.31,84.17,84.27,12515.0,75.9531,76.0795,75.9531,76.0434,12515.0
2019-01-28 12:20:00,84.27,84.44,84.27,84.44,23926.0,76.0434,76.1968,76.0434,76.1968,23926.0
2019-01-28 12:25:00,84.47,84.54,84.41,84.54,13398.0,76.2239,76.287,76.1697,76.287,13398.0
2019-01-28 12:30:00,84.54,84.57,84.19,84.37,53004.0,76.287,76.3141,75.9712,76.1336,53004.0
2019-01-28 12:35:00,84.35,84.37,84.08,84.37,114730.0,76.1156,76.1336,75.8719,76.1336,114730.0
2019-01-28 12:40:00,84.38,84.58,84.37,84.52,13265.0,76.1426,76.3231,76.1336,76.269,13265.0
2019-01-28 12:45:00,84.49,84.58,84.45,84.51,6771.0,76.2419,76.3231,76.2058,76.26,6771.0
2019-01-28 12:50:00,84.51,84.57,84.41,84.47,9618.0,76.26,76.3141,76.1697,76.2239,9618.0
2019-01-28 12:55:00,84.45,84.52,84.39,84.51,9216.0,76.2058,76.269,76.1517,76.26,9216.0
2019-01-28 13:00:00,84.46,84.46,84.34,84.41,9104.0,76.2148,76.2148,76.1065,76.1697,9104.0
2019-01-28 13:05:00,84.43,84.58,84.42,84.57,23038.0,76.1878,76.3231,76.1787,76.3141,23038.0
2019-01-28 13:10:00,84.57,84.59,84.41,84.47,15467.0,76.3141,76.3321,76.1697,76.2239,15467.0
2019-01-28 13:15:00,84.5,84.61,84.5,84.6,37491.0,76.2509,76.3502,76.2509,76.3412,37491.0
2019-01-28 13:20:00,84.63,84.73,84.52,84.52,38718.0,76.3682,76.4585,76.269,76.269,38718.0
2019-01-28 13:25:00,84.52,84.68,84.45,84.67,31665.0,76.269,76.4134,76.2058,76.4043,31665.0
2019-01-28 13:30:00,84.65,84.85,84.62,84.84,29486.0,76.3863,76.5668,76.3592,76.5577,29486.0
2019-01-28 13:35:00,84.84,84.87,84.79,84.86,14652.0,76.5577,76.5848,76.5126,76.5758,14652.0
2019-01-28 13:40:00,84.84,84.84,84.77,84.84,63019.0,76.5577,76.5577,76.4946,76.5577,63019.0
2019-01-28 13:45:00,84.84,84.84,84.73,84.76,16670.0,76.5577,76.5577,76.4585,76.4855,16670.0
2019-01-28 13:50:00,84.77,84.98,84.76,84.95,31895.0,76.4946,76.6841,76.4855,76.657,31895.0
2019-01-28 13:55:00,84.95,84.97,84.85,84.91,14980.0,76.657,76.675,76.5668,76.6209,14980.0
2019-01-28 14:00:00,84.94,84.98,84.66,84.74,25684.0,76.648,76.6841,76.3953,76.4675,25684.0
2019-01-28 14:05:00,84.74,84.87,84.73,84.86,17673.0,76.4675,76.5848,76.4585,76.5758,17673.0
2019-01-28 14:10:00,84.84,84.88,84.77,84.85,29579.0,76.5577,76.5938,76.4946,76.5668,29579.0
2019-01-28 14:15:00,84.84,85.09,84.81,85.07,41226.0,76.5577,76.7833,76.5307,76.7653,41226.0
2019-01-28 14:20:00,85.08,85.2,84.95,84.97,51376.0,76.7743,76.8826,76.657,76.675,51376.0
2019-01-28 14:25:00,84.98,85.32,84.97,85.32,39718.0,76.6841,76.9909,76.675,76.9909,39718.0
2019-01-28 14:30:00,85.33,85.49,85.32,85.42,55346.0,76.9999,77.1443,76.9909,77.0811,55346.0
2019-01-28 14:35:00,85.42,85.42,85.25,85.27,47548.0,77.0811,77.0811,76.9277,76.9458,47548.0
2019-01-28 14:40:00,85.29,85.34,85.2,85.23,27236.0,76.9638,77.0089,76.8826,76.9097,27236.0
2019-01-28 14:45:00,85.23,85.34,85.23,85.33,53017.0,76.9097,77.0089,76.9097,76.9999,53017.0
2019-01-28 14:50:00,85.33,85.44,85.1,85.12,27420.0,76.9999,77.0992,76.7924,76.8104,27420.0
2019-01-28 14:55:00,85.13,85.17,85.07,85.11,24958.0,76.8194,76.8555,76.7653,76.8014,24958.0
2019-01-28 15:00:00,85.11,85.24,85.1,85.2,24950.0,76.8014,76.9187,76.7924,76.8826,24950.0
2019-01-28 15:05:00,85.2,85.23,85.06,85.16,22608.0,76.8826,76.9097,76.7563,76.8465,22608.0
2019-01-28 15:10:00,85.17,85.37,85.15,85.37,19261.0,76.8555,77.036,76.8375,77.036,19261.0
2019-01-28 15:15:00,85.37,85.4,85.33,85.38,44908.0,77.036,77.0631,76.9999,77.045,44908.0
2019-01-28 15:20:00,85.39,85.43,85.26,85.38,32090.0,77.054,77.0901,76.9367,77.045,32090.0
2019-01-28 15:25:00,85.37,85.66,85.35,85.56,36869.0,77.036,77.2977,77.0179,77.2074,36869.0
2019-01-28 15:30:00,85.54,85.71,85.48,85.7,75617.0,77.1894,77.3428,77.1353,77.3338,75617.0
2019-01-28 15:35:00,85.7,85.75,85.65,85.66,72592.0,77.3338,77.3789,77.2887,77.2977,72592.0
2019-01-28 15:40:00,85.66,85.74,85.63,85.67,67546.0,77.2977,77.3699,77.2706,77.3067,67546.0
2019-01-28 15:45:00,85.66,85.68,85.59,85.66,71389.0,77.2977,77.3157,77.2345,77.2977,71389.0
2019-01-28 15:50:00,85.66,85.67,85.43,85.44,72440.0,77.2977,77.3067,77.0901,77.0992,72440.0
2019-01-28 15:55:00,85.44,85.67,85.44,85.65,278094.0,77.0992,77.3067,77.0992,77.2887,278094.0
2019-01-29 09:30:00,85.42,85.68,85.26,85.4,65108.0,77.0811,77.3157,76.9367,77.0631,65108.0
2019-01-29 09:35:00,85.43,85.57,85.21,85.49,72837.0,77.0901,77.2165,76.8916,77.1443,72837.0
2019-01-29 09:40:00,85.49,85.65,85.22,85.32,56019.0,77.1443,77.2887,76.9006,76.9909,56019.0
2019-01-29 09:45:00,85.29,85.58,85.29,85.37,31038.0,76.9638,77.2255,76.9638,77.036,31038.0
2019-01-29 09:50:00,85.42,85.61,85.42,85.57,85125.0,77.0811,77.2526,77.0811,77.2165,85125.0
2019-01-29 09:55:00,85.6,85.68,85.35,85.38,37060.0,77.2435,77.3157,77.0179,77.045,37060.0
2019-01-29 10:00:00,85.39,85.66,85.3,85.58,44088.0,77.054,77.2977,76.9728,77.2255,44088.0
2019-01-29 10:05:00,85.6,85.62,85.4,85.41,25387.0,77.2435,77.2616,77.0631,77.0721,25387.0
2019-01-29 10:10:00,85.41,85.5,85.4,85.45,30383.0,77.0721,77.1533,77.0631,77.1082,30383.0
2019-01-29 10:15:00,85.43,85.53,85.26,85.51,30532.0,77.0901,77.1804,76.9367,77.1623,30532.0
2019-01-29 10:20:00,85.53,85.54,85.45,85.49,14841.0,77.1804,77.1894,77.1082,77.1443,14841.0
2019-01-29 10:25:00,85.49,85.61,85.48,85.6,20970.0,77.1443,77.2526,77.1353,77.2435,20970.0
2019-01-29 10:30:00,85.6,85.63,85.32,85.37,15492.0,77.2435,77.2706,76.9909,77.036,15492.0
2019-01-29 10:35:00,85.4,85.44,85.34,85.36,17439.0,77.0631,77.0992,77.0089,77.027,17439.0
2019-01-29 10:40:00,85.34,85.51,85.32,85.37,37183.0,77.0089,77.1623,76.9909,77.036,37183.0
2019-01-29 10:45:00,85.38,85.46,85.2,85.24,46746.0,77.045,77.1172,76.8826,76.9187,46746.0
2019-01-29 10:50:00,85.25,85.27,84.95,85.15,61184.0,76.9277,76.9458,76.657,76.8375,61184.0
2019-01-29 10:55:00,85.13,85.16,84.85,85.01,63538.0,76.8194,76.8465,76.5668,76.7111,63538.0
2019-01-29 11:00:00,85.0,85.15,84.81,85.14,48762.0,76.7021,76.8375,76.5307,76.8284,48762.0
2019-01-29 11:05:00,85.13,85.4,85.06,85.31,13917.0,76.8194,77.0631,76.7563,76.9819,13917.0
2019-01-29 11:10:00,85.31,85.38,85.07,85.17,45799.0,76.9819,77.045,76.7653,76.8555,45799.0
2019-01-29 11:15:00,85.18,85.29,85.14,85.22,8939.0,76.8645,76.9638,76.8284,76.9006,8939.0
2019-01-29 11:20:00,85.24,85.29,85.04,85.04,9849.0,76.9187,76.9638,76.7382,76.7382,9849.0
2019-01-29 11:25:00,85.02,85.25,85.02,85.1,11659.0,76.7202,76.9277,76.7202,76.7924,11659.0
2019-01-29 11:30:00,85.12,85.24,85.12,85.2,7266.0,76.8104,76.9187,76.8104,76.8826,7266.0
2019-01-29 11:35:00,85.21,85.36,85.19,85.3,7580.0,76.8916,77.027,76.8736,76.9728,7580.0
2019-01-29 11:40:00,85.32,85.33,85.15,85.26,9662.0,76.9909,76.9999,76.8375,76.9367,9662.0
2019-01-29 11:45:00,85.27,85.31,85.11,85.16,30046.0,76.9458,76.9819,76.8014,76.8465,30046.0
2019-01-29 11:50:00,85.17,85.31,85.14,85.29,10701.0,76.8555,76.9819,76.8284,76.9638,10701.0
2019-01-29 11:55:00,85.31,85.37,85.25,85.27,13933.0,76.9819,77.036,76.9277,76.9458,13933.0
2019-01-29 12:00:00,85.28,85.33,85.18,85.25,46380.0,76.9548,76.9999,76.8645,76.9277,46380.0
2019-01-29 12:05:00,85.25,85.31,85.13,85.15,85512.0,76.9277,76.9819,76.8194,76.8375,85512.0
2019-01-29 12:10:00,85.15,85.33,85.13,85.28,41922.0,76.8375,76.9999,76.8194,76.9548,41922.0
2019-01-29 12:15:00,85.26,85.37,85.25,85.33,15498.0,76.9367,77.036,76.9277,76.9999,15498.0
2019-01-29 12:20:00,85.33,85.44,85.32,85.43,60942.0,76.9999,77.0992,76.9909,77.0901,60942.0
2019-01-29 12:25:00,85.43,85.44,85.35,85.35,8485.0,77.0901,77.0992,77.0179,77.0179,8485.0
2019-01-29 12:30:00,85.34,85.35,85.2,85.28,18655.0,77.0089,77.0179,76.8826,76.9548,18655.0
2019-01-29 12:35:00,85.29,85.32,85.27,85.28,9405.0,76.9638,76.9909,76.9458,76.9548,9405.0
2019-01-29 12:40:00,85.29,85.34,85.22,85.26,9602.0,76.9638,77.0089,76.9006,76.9367,9602.0
2019-01-29 12:45:00,85.26,85.32,85.22,85.29,11695.0,76.9367,76.9909,76.9006,76.9638,11695.0
2019-01-29 12:50:00,85.28,85.38,85.28,85.35,9362.0,76.9548,77.045,76.9548,77.0179,9362.0
2019-01-29 12:55:00,85.35,85.46,85.35,85.37,10141.0,77.0179,77.1172,77.0179,77.036,10141.0
2019-01-29 13:00:00,85.33,85.33,85.25,85.28,10311.0,76.9999,76.9999,76.9277,76.9548,10311.0
2019-01-29 13:05:00,85.28,85.31,85.23,85.3,10931.0,76.9548,76.9819,76.9097,76.9728,10931.0
2019-01-29 13:10:00,85.32,85.35,85.25,85.25,7047.0,76.9909,77.0179,76.9277,76.9277,7047.0
2019-01-29 13:15:00,85.26,85.35,85.26,85.29,7782.0,76.9367,77.0179,76.9367,76.9638,7782.0
2019-01-29 13:20:00,85.3,85.32,85.26,85.28,8484.0,76.9728,76.9909,76.9367,76.9548,8484.0
2019-01-29 13:25:00,85.28,85.31,85.24,85.31,5635.0,76.9548,76.9819,76.9187,76.9819,5635.0
2019-01-29 13:30:00,85.31,85.32,85.16,85.17,14713.0,76.9819,76.9909,76.8465,76.8555,14713.0
2019-01-29 13:35:00,85.17,85.21,85.15,85.2,18024.0,76.8555,76.8916,76.8375,76.8826,18024.0
2019-01-29 13:40:00,85.19,85.32,85.17,85.27,10361.0,76.8736,76.9909,76.8555,76.9458,10361.0
2019-01-29 13:45:00,85.3,85.3,85.25,85.26,4737.0,76.9728,76.9728,76.9277,76.9367,4737.0
2019-01-29 13:50:00,85.26,85.32,85.24,85.26,10079.0,76.9367,76.9909,76.9187,76.9367,10079.0
2019-01-29 13:55:00,85.27,85.29,85.24,85.27,9176.0,76.9458,76.9638,76.9187,76.9458,9176.0
2019-01-29 14:00:00,85.25,85.27,85.2,85.25,16769.0,76.9277,76.9458,76.8826,76.9277,16769.0
2019-01-29 14:05:00,85.24,85.3,85.24,85.29,12053.0,76.9187,76.9728,76.9187,76.9638,12053.0
2019-01-29 14:10:00,85.26,85.32,85.25,85.28,8964.0,76.9367,76.9909,76.9277,76.9548,8964.0
2019-01-29 14:15:00,85.28,85.28,85.07,85.12,53856.0,76.9548,76.9548,76.7653,76.8104,53856.0
2019-01-29 14:20:00,85.11,85.11,84.97,85.02,42197.0,76.8014,76.8014,76.675,76.7202,42197.0
2019-01-29 14:25:00,85.01,85.08,84.98,85.06,38171.0,76.7111,76.7743,76.6841,76.7563,38171.0
2019-01-29 14:30:00,85.05,85.21,85.0,85.2,21315.0,76.7472,76.8916,76.7021,76.8826,21315.0
2019-01-29 14:35:00,85.2,85.25,85.1,85.25,13665.0,76.8826,76.9277,76.7924,76.9277,13665.0
2019-01-29 14:40:00,85.2,85.21,85.15,85.18,9888.0,76.8826,76.8916,76.8375,76.8645,9888.0
2019-01-29 14:45:00,85.18,85.27,85.13,85.18,23877.0,76.8645,76.9458,76.8194,76.8645,23877.0
2019-01-29 14:50:00,85.19,85.19,85.09,85.15,19639.0,76.8736,76.8736,76.7833,76.8375,19639.0
2019-01-29 14:55:00,85.13,85.28,85.12,85.24,17696.0,76.8194,76.9548,76.8104,76.9187,17696.0
2019-01-29 15:00:00,85.25,85.33,85.17,85.31,31038.0,76.9277,76.9999,76.8555,76.9819,31038.0
2019-01-29 15:05:00,85.32,85.41,85.28,85.39,25758.0,76.9909,77.0721,76.9548,77.054,25758.0
2019-01-29 15:10:00,85.4,85.65,85.39,85.56,77310.0,77.0631,77.2887,77.054,77.2074,77310.0
2019-01-29 15:15:00,85.57,85.66,85.54,85.66,78736.0,77.2165,77.2977,77.1894,77.2977,78736.0
2019-01-29 15:20:00,85.66,85.84,85.65,85.83,88012.0,77.2977,77.4601,77.2887,77.4511,88012.0
2019-01-29 15:25:00,85.82,85.89,85.77,85.88,35771.0,77.4421,77.5052,77.3969,77.4962,35771.0
2019-01-29 15:30:00,85.87,85.97,85.87,85.96,43414.0,77.4872,77.5774,77.4872,77.5684,43414.0
2019-01-29 15:35:00,85.96,85.99,85.86,85.98,135465.0,77.5684,77.5955,77.4782,77.5864,135465.0
2019-01-29 15:40:00,85.97,86.12,85.95,86.02,194164.0,77.5774,77.7128,77.5594,77.6225,194164.0
2019-01-29 15:45:00,86.03,86.08,85.94,85.96,88873.0,77.6316,77.6767,77.5504,77.5684,88873.0
2019-01-29 15:50:00,85.96,85.98,85.8,85.96,100894.0,77.5684,77.5864,77.424,77.5684,100894.0
2019-01-29 15:55:00,85.96,85.99,85.67,85.74,215403.0,77.5684,77.5955,77.3067,77.3699,215403.0
2019-01-30 09:30:00,86.65,86.95,86.4,86.81,93213.0,78.191,78.4618,77.9654,78.3354,93213.0
2019-01-30 09:35:00,86.89,87.07,86.59,87.04,141793.0,78.4076,78.57,78.1369,78.543,141793.0
2019-01-30 09:40:00,87.0,87.09,86.28,86.56,102681.0,78.5069,78.5881,77.8572,78.1098,102681.0
2019-01-30 09:45:00,86.62,86.85,86.4,86.48,109731.0,78.164,78.3715,77.9654,78.0376,109731.0
2019-01-30 09:50:00,86.48,86.6,86.31,86.6,39664.0,78.0376,78.1459,77.8842,78.1459,39664.0
2019-01-30 09:55:00,86.58,86.58,86.03,86.08,25344.0,78.1279,78.1279,77.6316,77.6767,25344.0
2019-01-30 10:00:00,86.15,86.16,86.03,86.04,31906.0,77.7399,77.7489,77.6316,77.6406,31906.0
2019-01-30 10:05:00,86.03,86.13,85.78,85.8,127776.0,77.6316,77.7218,77.406,77.424,127776.0
2019-01-30 10:10:00,85.79,85.98,85.72,85.81,47302.0,77.415,77.5864,77.3518,77.433,47302.0
2019-01-30 10:15:00,85.83,85.96,85.64,85.96,43829.0,77.4511,77.5684,77.2796,77.5684,43829.0
2019-01-30 10:20:00,85.96,86.13,85.96,86.02,14948.0,77.5684,77.7218,77.5684,77.6225,14948.0
2019-01-30 10:25:00,86.03,86.21,86.03,86.21,24862.0,77.6316,77.794,77.6316,77.794,24862.0
2019-01-30 10:30:00,86.17,86.43,86.17,86.41,30170.0,77.7579,77.9925,77.7579,77.9745,30170.0
2019-01-30 10:35:00,86.42,86.65,86.3,86.32,41588.0,77.9835,78.191,77.8752,77.8933,41588.0
2019-01-30 10:40:00,86.34,86.67,86.28,86.67,45149.0,77.9113,78.2091,77.8572,78.2091,45149.0
2019-01-30 10:45:00,86.68,86.83,86.61,86.65,66525.0,78.2181,78.3535,78.1549,78.191,66525.0
2019-01-30 10:50:00,86.64,86.65,86.31,86.39,24936.0,78.182,78.191,77.8842,77.9564,24936.0
2019-01-30 10:55:00,86.38,86.38,86.18,86.2,23741.0,77.9474,77.9474,77.7669,77.785,23741.0
2019-01-30 11:00:00,86.2,86.44,86.19,86.37,24104.0,77.785,78.0015,77.7759,77.9384,24104.0
2019-01-30 11:05:00,86.38,86.38,86.15,86.15,12970.0,77.9474,77.9474,77.7399,77.7399,12970.0
2019-01-30 11:10:00,86.13,86.15,86.04,86.06,28954.0,77.7218,77.7399,77.6406,77.6586,28954.0
2019-01-30 11:15:00,86.08,86.11,85.86,85.89,18560.0,77.6767,77.7038,77.4782,77.5052,18560.0
2019-01-30 11:20:00,85.89,85.9,85.78,85.9,40636.0,77.5052,77.5143,77.406,77.5143,40636.0
2019-01-30 11:25:00,85.9,86.06,85.89,85.94,39231.0,77.5143,77.6586,77.5052,77.5504,39231.0
2019-01-30 11:30:00,85.92,86.03,85.88,86.03,15300.0,77.5323,77.6316,77.4962,77.6316,15300.0
2019-01-30 11:35:00,86.05,86.06,85.93,86.04,16472.0,77.6496,77.6586,77.5413,77.6406,16472.0
2019-01-30 11:40:00,86.06,86.17,85.98,86.07,8570.0,77.6586,77.7579,77.5864,77.6677,8570.0
2019-01-30 11:45:00,86.09,86.25,86.08,86.22,22435.0,77.6857,77.8301,77.6767,77.803,22435.0
2019-01-30 11:50:00,86.22,86.23,85.94,85.97,23600.0,77.803,77.812,77.5504,77.5774,23600.0
2019-01-30 11:55:00,85.97,86.0,85.93,85.98,4791.0,77.5774,77.6045,77.5413,77.5864,4791.0
2019-01-30 12:00:00,86.04,86.08,85.96,86.0,16114.0,77.6406,77.6767,77.5684,77.6045,16114.0
2019-01-30 12:05:00,86.0,86.16,85.91,86.14,22934.0,77.6045,77.7489,77.5233,77.7308,22934.0
2019-01-30 12:10:00,86.14,86.45,86.14,86.41,21428.0,77.7308,78.0106,77.7308,77.9745,21428.0
2019-01-30 12:15:00,86.41,86.47,86.37,86.43,35471.0,77.9745,78.0286,77.9384,77.9925,35471.0
2019-01-30 12:20:00,86.42,86.54,86.42,86.47,24594.0,77.9835,78.0918,77.9835,78.0286,24594.0
2019-01-30 12:25:00,86.47,86.56,86.4,86.55,24331.0,78.0286,78.1098,77.9654,78.1008,24331.0
2019-01-30 12:30:00,86.55,86.64,86.54,86.59,18021.0,78.1008,78.182,78.0918,78.1369,18021.0
2019-01-30 12:35:00,86.57,86.66,86.57,86.66,7336.0,78.1188,78.2001,78.1188,78.2001,7336.0
2019-01-30 12:40:00,86.68,86.89,86.67,86.89,50155.0,78.2181,78.4076,78.2091,78.4076,50155.0
2019-01-30 12:45:00,86.88,87.01,86.85,87.0,51807.0,78.3986,78.5159,78.3715,78.5069,51807.0
2019-01-30 12:50:00,86.98,87.13,86.95,86.97,50254.0,78.4888,78.6242,78.4618,78.4798,50254.0
2019-01-30 12:55:00,86.98,87.01,86.85,86.94,46921.0,78.4888,78.5159,78.3715,78.4527,46921.0
2019-01-30 13:00:00,86.94,86.94,86.83,86.85,44219.0,78.4527,78.4527,78.3535,78.3715,44219.0
2019-01-30 13:05:00,86.85,86.88,86.74,86.75,14158.0,78.3715,78.3986,78.2723,78.2813,14158.0
2019-01-30 13:10:00,86.74,86.86,86.7,86.86,22154.0,78.2723,78.3805,78.2362,78.3805,22154.0
2019-01-30 13:15:00,86.86,86.95,86.82,86.95,41016.0,78.3805,78.4618,78.3444,78.4618,41016.0
2019-01-30 13:20:00,86.96,86.97,86.85,86.92,23931.0,78.4708,78.4798,78.3715,78.4347,23931.0
2019-01-30 13:25:00,86.87,87.0,86.87,86.98,18095.0,78.3896,78.5069,78.3896,78.4888,18095.0
2019-01-30 13:30:00,86.97,87.08,86.96,87.08,13605.0,78.4798,78.5791,78.4708,78.5791,13605.0
2019-01-30 13:35:00,87.09,87.26,87.05,87.08,67645.0,78.5881,78.7415,78.552,78.5791,67645.0
2019-01-30 13:40:00,87.07,87.22,87.04,87.06,87948.0,78.57,78.7054,78.543,78.561,87948.0
2019-01-30 13:45:00,87.05,87.24,87.01,87.13,81738.0,78.552,78.7234,78.5159,78.6242,81738.0
2019-01-30 13:50:00,87.14,87.17,87.1,87.16,72769.0,78.6332,78.6603,78.5971,78.6513,72769.0
2019-01-30 13:55:00,87.15,87.24,86.99,87.03,87174.0,78.6422,78.7234,78.4978,78.5339,87174.0
2019-01-30 14:00:00,87.05,87.49,87.02,87.41,104275.0,78.552,78.949,78.5249,78.8768,104275.0
2019-01-30 14:05:00,87.4,87.42,87.08,87.09,35001.0,78.8678,78.8859,78.5791,78.5881,35001.0
2019-01-30 14:10:00,87.08,87.39,87.06,87.36,43646.0,78.5791,78.8588,78.561,78.8317,43646.0
2019-01-30 14:15:00,87.34,87.57,87.28,87.52,44385.0,78.8137,79.0212,78.7595,78.9761,44385.0
2019-01-30 14:20:00,87.53,87.69,87.47,87.48,58506.0,78.9851,79.1295,78.931,78.94,58506.0
2019-01-30 14:25:00,87.48,87.59,87.35,87.49,81853.0,78.94,79.0393,78.8227,78.949,81853.0
2019-01-30 14:30:00,87.48,87.77,87.46,87.76,239188.0,78.94,79.2017,78.922,79.1927,239188.0
2019-01-30 14:35:00,87.75,87.77,87.56,87.65,57461.0,79.1837,79.2017,79.0122,79.0934,57461.0
2019-01-30 14:40:00,87.62,87.65,87.49,87.63,55247.0,79.0663,79.0934,78.949,79.0754,55247.0
2019-01-30 14:45:00,87.64,87.78,87.6,87.7,82585.0,79.0844,79.2107,79.0483,79.1385,82585.0
2019-01-30 14:50:00,87.72,87.78,87.65,87.72,56301.0,79.1566,79.2107,79.0934,79.1566,56301.0
2019-01-30 14:55:00,87.73,87.78,87.59,87.67,121292.0,79.1656,79.2107,79.0393,79.1115,121292.0
2019-01-30 15:00:00,87.66,87.77,87.65,87.7,87882.0,79.1024,79.2017,79.0934,79.1385,87882.0
2019-01-30 15:05:00,87.72,87.77,87.67,87.68,52470.0,79.1566,79.2017,79.1115,79.1205,52470.0
2019-01-30 15:10:00,87.68,87.68,87.51,87.55,61552.0,79.1205,79.1205,78.9671,79.0032,61552.0
2019-01-30 15:15:00,87.54,87.8,87.53,87.78,48113.0,78.9942,79.2288,78.9851,79.2107,48113.0
2019-01-30 15:20:00,87.79,87.93,87.75,87.89,65002.0,79.2198,79.3461,79.1837,79.31,65002.0
2019-01-30 15:25:00,87.9,88.0,87.82,87.82,68501.0,79.319,79.4092,79.2468,79.2468,68501.0
2019-01-30 15:30:00,87.82,87.85,87.63,87.67,79294.0,79.2468,79.2739,79.0754,79.1115,79294.0
2019-01-30 15:35:00,87.68,87.71,87.52,87.58,94058.0,79.1205,79.1476,78.9761,79.0303,94058.0
2019-01-30 15:40:00,87.59,87.6,87.41,87.44,100222.0,79.0393,79.0483,78.8768,78.9039,100222.0
2019-01-30 15:45:00,87.44,87.64,87.38,87.63,91323.0,78.9039,79.0844,78.8498,79.0754,91323.0
2019-01-30 15:50:00,87.61,87.62,87.57,87.57,91453.0,79.0573,79.0663,79.0212,79.0212,91453.0
2019-01-30 15:55:00,87.58,87.85,87.58,87.72,218451.0,79.0303,79.2739,79.0303,79.1566,218451.0
2019-01-31 09:30:00,87.25,87.48,87.05,87.37,89576.0,78.7325,78.94,78.552,78.8408,89576.0
2019-01-31 09:35:00,87.38,87.56,86.95,87.35,112222.0,78.8498,79.0122,78.4618,78.8227,112222.0
2019-01-31 09:40:00,87.34,87.38,86.6,86.65,21467.0,78.8137,78.8498,78.1459,78.191,21467.0
2019-01-31 09:45:00,86.71,87.2,86.67,87.2,27399.0,78.2452,78.6873,78.2091,78.6873,27399.0
2019-01-31 09:50:00,87.16,87.45,87.06,87.45,18639.0,78.6513,78.9129,78.561,78.9129,18639.0
2019-01-31 09:55:00,87.48,87.54,87.12,87.17,19271.0,78.94,78.9942,78.6152,78.6603,19271.0
2019-01-31 10:00:00,87.17,87.34,87.05,87.33,20365.0,78.6603,78.8137,78.552,78.8047,20365.0
2019-01-31 10:05:00,87.34,87.61,87.34,87.51,32280.0,78.8137,79.0573,78.8137,78.9671,32280.0
2019-01-31 10:10:00,87.52,87.83,87.52,87.83,38675.0,78.9761,79.2558,78.9761,79.2558,38675.0
2019-01-31 10:15:00,87.82,87.82,87.33,87.39,20303.0,79.2468,79.2468,78.8047,78.8588,20303.0
2019-01-31 10:20:00,87.39,87.39,87.03,87.05,16177.0,78.8588,78.8588,78.5339,78.552,16177.0
2019-01-31 10:25:00,87.02,87.17,86.98,87.02,27630.0,78.5249,78.6603,78.4888,78.5249,27630.0
2019-01-31 10:30:00,87.09,87.19,87.01,87.14,16945.0,78.5881,78.6783,78.5159,78.6332,16945.0
2019-01-31 10:35:00,87.14,87.19,87.06,87.13,62543.0,78.6332,78.6783,78.561,78.6242,62543.0
2019-01-31 10:40:00,87.14,87.22,87.1,87.17,22101.0,78.6332,78.7054,78.5971,78.6603,22101.0
2019-01-31 10:45:00,87.16,87.18,87.01,87.01,12318.0,78.6513,78.6693,78.5159,78.5159,12318.0
2019-01-31 10:50:00,87.04,87.09,86.95,87.02,19608.0,78.543,78.5881,78.4618,78.5249,19608.0
2019-01-31 10:55:00,86.99,87.06,86.91,86.94,32230.0,78.4978,78.561,78.4257,78.4527,32230.0
2019-01-31 11:00:00,86.94,87.18,86.9,87.17,14576.0,78.4527,78.6693,78.4166,78.6603,14576.0
2019-01-31 11:05:00,87.17,87.17,86.98,87.01,11285.0,78.6603,78.6603,78.4888,78.5159,11285.0
2019-01-31 11:10:00,87.01,87.14,87.0,87.06,11817.0,78.5159,78.6332,78.5069,78.561,11817.0
2019-01-31 11:15:00,87.05,87.11,86.85,86.88,13060.0,78.552,78.6061,78.3715,78.3986,13060.0
2019-01-31 11:20:00,86.87,86.92,86.81,86.91,13641.0,78.3896,78.4347,78.3354,78.4257,13641.0
2019-01-31 11:25:00,86.91,87.0,86.91,86.97,15480.0,78.4257,78.5069,78.4257,78.4798,15480.0
2019-01-31 11:30:00,86.98,87.03,86.87,86.93,15741.0,78.4888,78.5339,78.3896,78.4437,15741.0
2019-01-31 11:35:00,86.91,87.08,86.85,87.05,12918.0,78.4257,78.5791,78.3715,78.552,12918.0
2019-01-31 11:40:00,87.07,87.16,87.06,87.16,15190.0,78.57,78.6513,78.561,78.6513,15190.0
2019-01-31 11:45:00,87.16,87.28,87.14,87.24,14571.0,78.6513,78.7595,78.6332,78.7234,14571.0
2019-01-31 11:50:00,87.25,87.41,87.19,87.37,29297.0,78.7325,78.8768,78.6783,78.8408,29297.0
2019-01-31 11:55:00,87.38,87.44,87.36,87.36,16725.0,78.8498,78.9039,78.8317,78.8317,16725.0
2019-01-31 12:00:00,87.36,87.39,87.3,87.37,15599.0,78.8317,78.8588,78.7776,78.8408,15599.0
2019-01-31 12:05:00,87.37,87.4,87.24,87.26,28494.0,78.8408,78.8678,78.7234,78.7415,28494.0
2019-01-31 12:10:00,87.25,87.33,87.15,87.33,11209.0,78.7325,78.8047,78.6422,78.8047,11209.0
2019-01-31 12:15:00,87.33,87.41,87.31,87.4,11420.0,78.8047,78.8768,78.7866,78.8678,11420.0
2019-01-31 12:20:00,87.4,87.43,87.33,87.38,20106.0,78.8678,78.8949,78.8047,78.8498,20106.0
2019-01-31 12:25:00,87.38,87.46,87.38,87.4,33218.0,78.8498,78.922,78.8498,78.8678,33218.0
2019-01-31 12:30:00,87.43,87.47,87.33,87.38,44460.0,78.8949,78.931,78.8047,78.8498,44460.0
2019-01-31 12:35:00,87.37,87.46,87.35,87.35,19479.0,78.8408,78.922,78.8227,78.8227,19479.0
2019-01-31 12:40:00,87.36,87.41,87.19,87.21,22897.0,78.8317,78.8768,78.6783,78.6964,22897.0
2019-01-31 12:45:00,87.22,87.32,87.21,87.29,8310.0,78.7054,78.7956,78.6964,78.7686,8310.0
2019-01-31 12:50:00,87.29,87.32,87.22,87.27,7915.0,78.7686,78.7956,78.7054,78.7505,7915.0
2019-01-31 12:55:00,87.27,87.31,87.18,87.24,15909.0,78.7505,78.7866,78.6693,78.7234,15909.0
2019-01-31 13:00:00,87.28,87.35,87.18,87.29,20532.0,78.7595,78.8227,78.6693,78.7686,20532.0
2019-01-31 13:05:00,87.3,87.46,87.3,87.38,20396.0,78.7776,78.922,78.7776,78.8498,20396.0
2019-01-31 13:10:00,87.37,87.4,87.33,87.36,5863.0,78.8408,78.8678,78.8047,78.8317,5863.0
2019-01-31 13:15:00,87.4,87.43,87.2,87.29,14240.0,78.8678,78.8949,78.6873,78.7686,14240.0
2019-01-31 13:20:00,87.32,87.37,87.28,87.28,12734.0,78.7956,78.8408,78.7595,78.7595,12734.0
2019-01-31 13:25:00,87.28,87.39,87.28,87.31,10622.0,78.7595,78.8588,78.7595,78.7866,10622.0
2019-01-31 13:30:00,87.33,87.33,87.11,87.12,22489.0,78.8047,78.8047,78.6061,78.6152,22489.0
2019-01-31 13:35:00,87.13,87.13,86.91,87.0,31473.0,78.6242,78.6242,78.4257,78.5069,31473.0
2019-01-31 13:40:00,87.0,87.05,86.94,87.05,8314.0,78.5069,78.552,78.4527,78.552,8314.0
2019-01-31 13:45:00,87.01,87.05,86.95,86.97,9613.0,78.5159,78.552,78.4618,78.4798,9613.0
2019-01-31 13:50:00,86.96,87.07,86.95,87.04,15375.0,78.4708,78.57,78.4618,78.543,15375.0
2019-01-31 13:55:00,87.03,87.04,86.99,87.02,7929.0,78.5339,78.543,78.4978,78.5249,7929.0
2019-01-31 14:00:00,87.04,87.06,86.95,87.0,28078.0,78.543,78.561,78.4618,78.5069,28078.0
2019-01-31 14:05:00,87.02,87.02,86.94,86.99,38322.0,78.5249,78.5249,78.4527,78.4978,38322.0
2019-01-31 14:10:00,87.0,87.02,86.99,87.0,37855.0,78.5069,78.5249,78.4978,78.5069,37855.0
2019-01-31 14:15:00,86.99,87.02,86.75,86.81,17850.0,78.4978,78.5249,78.2813,78.3354,17850.0
2019-01-31 14:20:00,86.82,87.01,86.78,86.92,7350.0,78.3444,78.5159,78.3083,78.4347,7350.0
2019-01-31 14:25:00,86.91,86.93,86.8,86.87,9603.0,78.4257,78.4437,78.3264,78.3896,9603.0
2019-01-31 14:30:00,86.87,86.91,86.68,86.71,9418.0,78.3896,78.4257,78.2181,78.2452,9418.0
2019-01-31 14:35:00,86.74,86.87,86.71,86.81,12612.0,78.2723,78.3896,78.2452,78.3354,12612.0
2019-01-31 14:40:00,86.81,86.86,86.72,86.86,15123.0,78.3354,78.3805,78.2542,78.3805,15123.0
2019-01-31 14:45:00,86.86,86.9,86.79,86.83,21142.0,78.3805,78.4166,78.3174,78.3535,21142.0
2019-01-31 14:50:00,86.81,86.93,86.79,86.92,20787.0,78.3354,78.4437,78.3174,78.4347,20787.0
2019-01-31 14:55:00,86.92,86.96,86.81,86.86,17066.0,78.4347,78.4708,78.3354,78.3805,17066.0
2019-01-31 15:00:00,86.87,86.87,86.78,86.79,16338.0,78.3896,78.3896,78.3083,78.3174,16338.0
2019-01-31 15:05:00,86.76,86.81,86.73,86.76,15303.0,78.2903,78.3354,78.2632,78.2903,15303.0
2019-01-31 15:10:00,86.75,86.75,86.58,86.59,45534.0,78.2813,78.2813,78.1279,78.1369,45534.0
2019-01-31 15:15:00,86.56,86.61,86.52,86.56,32634.0,78.1098,78.1549,78.0737,78.1098,32634.0
2019-01-31 15:20:00,86.56,86.74,86.56,86.72,34898.0,78.1098,78.2723,78.1098,78.2542,34898.0
2019-01-31 15:25:00,86.72,86.76,86.67,86.69,35184.0,78.2542,78.2903,78.2091,78.2271,35184.0
2019-01-31 15:30:00,86.69,86.91,86.67,86.9,59816.0,78.2271,78.4257,78.2091,78.4166,59816.0
2019-01-31 15:35:00,86.9,86.93,86.87,86.89,42390.0,78.4166,78.4437,78.3896,78.4076,42390.0
2019-01-31 15:40:00,86.89,86.91,86.8,86.81,80620.0,78.4076,78.4257,78.3264,78.3354,80620.0
2019-01-31 15:45:00,86.81,86.96,86.79,86.91,60337.0,78.3354,78.4708,78.3174,78.4257,60337.0
2019-01-31 15:50:00,86.91,87.0,86.91,86.98,41100.0,78.4257,78.5069,78.4257,78.4888,41100.0
2019-01-31 15:55:00,86.99,87.13,86.98,87.03,221418.0,78.4978,78.6242,78.4888,78.5339,221418.0
2019-02-01 09:30:00,87.14,87.36,87.1,87.29,50009.0,78.6332,78.8317,78.5971,78.7686,50009.0
2019-02-01 09:35:00,87.34,87.68,87.22,87.31,35386.0,78.8137,79.1205,78.7054,78.7866,35386.0
2019-02-01 09:40:00,87.29,87.51,87.23,87.35,117972.0,78.7686,78.9671,78.7144,78.8227,117972.0
2019-02-01 09:45:00,87.35,87.71,87.33,87.58,59522.0,78.8227,79.1476,78.8047,79.0303,59522.0
2019-02-01 09:50:00,87.56,87.57,87.32,87.49,197690.0,79.0122,79.0212,78.7956,78.949,197690.0
2019-02-01 09:55:00,87.53,87.98,87.53,87.79,43817.0,78.9851,79.3912,78.9851,79.2198,43817.0
2019-02-01 10:00:00,87.82,88.49,87.8,88.3,52487.0,79.2468,79.8514,79.2288,79.68,52487.0
2019-02-01 10:05:00,88.27,88.49,88.27,88.46,38568.0,79.6529,79.8514,79.6529,79.8243,38568.0
2019-02-01 10:10:00,88.49,88.79,88.49,88.7,44372.0,79.8514,80.1221,79.8514,80.0409,44372.0
2019-02-01 10:15:00,88.68,88.93,88.67,88.89,75947.0,80.0229,80.2485,80.0138,80.2124,75947.0
2019-02-01 10:20:00,88.88,89.14,88.85,89.13,96074.0,80.2033,80.438,80.1763,80.4289,96074.0
2019-02-01 10:25:00,89.12,89.16,88.88,88.91,69016.0,80.4199,80.456,80.2033,80.2304,69016.0
2019-02-01 10:30:00,88.9,89.06,88.86,88.91,26809.0,80.2214,80.3658,80.1853,80.2304,26809.0
2019-02-01 10:35:00,88.88,89.1,88.87,89.04,25931.0,80.2033,80.4019,80.1943,80.3477,25931.0
2019-02-01 10:40:00,89.08,89.19,88.9,88.9,27750.0,80.3838,80.4831,80.2214,80.2214,27750.0
2019-02-01 10:45:00,88.9,88.92,88.67,88.67,24339.0,80.2214,80.2394,80.0138,80.0138,24339.0
2019-02-01 10:50:00,88.65,88.65,88.45,88.51,41918.0,79.9958,79.9958,79.8153,79.8695,41918.0
2019-02-01 10:55:00,88.52,88.56,88.32,88.35,40477.0,79.8785,79.9146,79.698,79.7251,40477.0
2019-02-01 11:00:00,88.32,88.49,88.12,88.48,64512.0,79.698,79.8514,79.5175,79.8424,64512.0
2019-02-01 11:05:00,88.48,88.74,88.43,88.67,34094.0,79.8424,80.077,79.7973,80.0138,34094.0
2019-02-01 11:10:00,88.68,88.87,88.63,88.81,65606.0,80.0229,80.1943,79.9777,80.1402,65606.0
2019-02-01 11:15:00,88.81,88.93,88.6,88.6,76183.0,80.1402,80.2485,79.9507,79.9507,76183.0
2019-02-01 11:20:00,88.61,88.78,88.52,88.73,98378.0,79.9597,80.1131,79.8785,80.068,98378.0
2019-02-01 11:25:00,88.73,89.09,88.72,89.07,41145.0,80.068,80.3928,80.059,80.3748,41145.0
2019-02-01 11:30:00,89.07,89.14,89.04,89.1,46147.0,80.3748,80.438,80.3477,80.4019,46147.0
2019-02-01 11:35:00,89.07,89.22,89.02,89.17,29844.0,80.3748,80.5102,80.3297,80.465,29844.0
2019-02-01 11:40:00,89.18,89.24,89.15,89.17,21015.0,80.4741,80.5282,80.447,80.465,21015.0
2019-02-01 11:45:00,89.19,89.23,89.1,89.22,29045.0,80.4831,80.5192,80.4019,80.5102,29045.0
2019-02-01 11:50:00,89.22,89.33,89.19,89.33,40714.0,80.5102,80.6094,80.4831,80.6094,40714.0
2019-02-01 11:55:00,89.33,89.35,89.2,89.3,34408.0,80.6094,80.6275,80.4921,80.5823,34408.0
2019-02-01 12:00:00,89.32,89.39,89.2,89.3,17931.0,80.6004,80.6636,80.4921,80.5823,17931.0
2019-02-01 12:05:00,89.29,89.49,89.29,89.34,27976.0,80.5733,80.7538,80.5733,80.6184,27976.0
2019-02-01 12:10:00,89.33,89.48,89.28,89.42,39134.0,80.6094,80.7448,80.5643,80.6906,39134.0
2019-02-01 12:15:00,89.42,89.44,89.32,89.33,21708.0,80.6906,80.7087,80.6004,80.6094,21708.0
2019-02-01 12:20:00,89.33,89.36,89.13,89.17,15200.0,80.6094,80.6365,80.4289,80.465,15200.0
2019-02-01 12:25:00,89.16,89.4,89.1,89.38,46287.0,80.456,80.6726,80.4019,80.6545,46287.0
2019-02-01 12:30:00,89.39,89.66,89.35,89.58,111838.0,80.6636,80.9072,80.6275,80.835,111838.0
2019-02-01 12:35:00,89.6,89.7,89.34,89.34,41812.0,80.8531,80.9433,80.6184,80.6184,41812.0
2019-02-01 12:40:00,89.37,89.62,89.33,89.61,62272.0,80.6455,80.8711,80.6094,80.8621,62272.0
2019-02-01 12:45:00,89.62,89.7,89.47,89.6,80970.0,80.8711,80.9433,80.7357,80.8531,80970.0
2019-02-01 12:50:00,89.64,89.69,89.54,89.56,29454.0,80.8891,80.9343,80.7989,80.817,29454.0
2019-02-01 12:55:00,89.58,89.7,89.43,89.43,41499.0,80.835,80.9433,80.6997,80.6997,41499.0
2019-02-01 13:00:00,89.44,89.61,89.35,89.57,37484.0,80.7087,80.8621,80.6275,80.826,37484.0
2019-02-01 13:05:00,89.6,89.64,89.55,89.59,44863.0,80.8531,80.8891,80.8079,80.844,44863.0
2019-02-01 13:10:00,89.59,89.6,89.43,89.56,13237.0,80.844,80.8531,80.6997,80.817,13237.0
2019-02-01 13:15:00,89.56,89.66,89.35,89.39,19875.0,80.817,80.9072,80.6275,80.6636,19875.0
2019-02-01 13:20:00,89.37,89.37,89.21,89.35,22568.0,80.6455,80.6455,80.5011,80.6275,22568.0
2019-02-01 13:25:00,89.38,89.55,89.38,89.48,32190.0,80.6545,80.8079,80.6545,80.7448,32190.0
2019-02-01 13:30:00,89.48,89.62,89.46,89.48,28666.0,80.7448,80.8711,80.7267,80.7448,28666.0
2019-02-01 13:35:00,89.48,89.61,89.39,89.53,20174.0,80.7448,80.8621,80.6636,80.7899,20174.0
2019-02-01 13:40:00,89.53,89.53,89.27,89.28,13114.0,80.7899,80.7899,80.5553,80.5643,13114.0
2019-02-01 13:45:00,89.27,89.27,89.14,89.26,31961.0,80.5553,80.5553,80.438,80.5462,31961.0
2019-02-01 13:50:00,89.25,89.37,89.25,89.28,29616.0,80.5372,80.6455,80.5372,80.5643,29616.0
2019-02-01 13:55:00,89.29,89.38,89.29,89.38,13657.0,80.5733,80.6545,80.5733,80.6545,13657.0
2019-02-01 14:00:00,89.41,89.41,89.14,89.19,22354.0,80.6816,80.6816,80.438,80.4831,22354.0
2019-02-01 14:05:00,89.19,89.25,89.12,89.25,24905.0,80.4831,80.5372,80.4199,80.5372,24905.0
2019-02-01 14:10:00,89.24,89.27,89.0,89.01,126943.0,80.5282,80.5553,80.3116,80.3207,126943.0
2019-02-01 14:15:00,89.01,89.09,88.95,88.95,53198.0,80.3207,80.3928,80.2665,80.2665,53198.0
2019-02-01 14:20:00,88.9,88.94,88.74,88.78,103638.0,80.2214,80.2575,80.077,80.1131,103638.0
2019-02-01 14:25:00,88.76,88.82,88.69,88.8,30962.0,80.0951,80.1492,80.0319,80.1312,30962.0
2019-02-01 14:30:00,88.79,88.84,88.67,88.67,29362.0,80.1221,80.1672,80.0138,80.0138,29362.0
2019-02-01 14:35:00,88.66,88.74,88.64,88.7,27475.0,80.0048,80.077,79.9868,80.0409,27475.0
2019-02-01 14:40:00,88.7,88.75,88.68,88.74,40506.0,80.0409,80.086,80.0229,80.077,40506.0
2019-02-01 14:45:00,88.74,88.79,88.66,88.74,35461.0,80.077,80.1221,80.0048,80.077,35461.0
2019-02-01 14:50:00,88.75,88.8,88.6,88.63,20934.0,80.086,80.1312,79.9507,79.9777,20934.0
2019-02-01 14:55:00,88.64,88.73,88.6,88.65,20333.0,79.9868,80.068,79.9507,79.9958,20333.0
2019-02-01 15:00:00,88.64,88.66,88.46,88.46,35229.0,79.9868,80.0048,79.8243,79.8243,35229.0
2019-02-01 15:05:00,88.47,88.57,88.42,88.48,36836.0,79.8334,79.9236,79.7882,79.8424,36836.0
2019-02-01 15:10:00,88.47,88.65,88.47,88.63,42092.0,79.8334,79.9958,79.8334,79.9777,42092.0
2019-02-01 15:15:00,88.63,88.66,88.56,88.59,61742.0,79.9777,80.0048,79.9146,79.9417,61742.0
2019-02-01 15:20:00,88.59,88.63,88.57,88.61,45708.0,79.9417,79.9777,79.9236,79.9597,45708.0
2019-02-01 15:25:00,88.6,88.63,88.51,88.6,43491.0,79.9507,79.9777,79.8695,79.9507,43491.0
2019-02-01 15:30:00,88.6,88.65,88.56,88.58,58996.0,79.9507,79.9958,79.9146,79.9326,58996.0
2019-02-01 15:35:00,88.59,88.62,88.54,88.6,48694.0,79.9417,79.9687,79.8965,79.9507,48694.0
2019-02-01 15:40:00,88.6,88.62,88.56,88.61,74205.0,79.9507,79.9687,79.9146,79.9597,74205.0
2019-02-01 15:45:00,88.6,88.61,88.58,88.6,62973.0,79.9507,79.9597,79.9326,79.9507,62973.0
2019-02-01 15:50:00,88.6,88.61,88.55,88.56,85641.0,79.9507,79.9597,79.9056,79.9146,85641.0
2019-02-01 15:55:00,88.55,88.64,88.38,88.38,354137.0,79.9056,79.9868,79.7522,79.7522,354137.0
2019-02-04 09:30:00,88.04,88.29,87.85,88.0,206378.0,79.4453,79.6709,79.2739,79.4092,206378.0
2019-02-04 09:35:00,88.0,88.03,87.6,87.62,175590.0,79.4092,79.4363,79.0483,79.0663,175590.0
2019-02-04 09:40:00,87.71,87.71,87.38,87.48,57209.0,79.1476,79.1476,78.8498,78.94,57209.0
2019-02-04 09:45:00,87.51,87.89,87.47,87.8,15229.0,78.9671,79.31,78.931,79.2288,15229.0
2019-02-04 09:50:00,87.86,87.86,87.56,87.57,46546.0,79.2829,79.2829,79.0122,79.0212,46546.0
2019-02-04 09:55:00,87.61,87.61,87.31,87.4,25552.0,79.0573,79.0573,78.7866,78.8678,25552.0
2019-02-04 10:00:00,87.38,87.58,87.22,87.55,29876.0,78.8498,79.0303,78.7054,79.0032,29876.0
2019-02-04 10:05:00,87.54,87.73,87.48,87.51,19964.0,78.9942,79.1656,78.94,78.9671,19964.0
2019-02-04 10:10:00,87.51,87.82,87.5,87.82,15863.0,78.9671,79.2468,78.9581,79.2468,15863.0
2019-02-04 10:15:00,87.73,87.9,87.62,87.67,15101.0,79.1656,79.319,79.0663,79.1115,15101.0
2019-02-04 10:20:00,87.63,87.73,87.5,87.56,64834.0,79.0754,79.1656,78.9581,79.0122,64834.0
2019-02-04 10:25:00,87.56,87.57,87.41,87.44,17758.0,79.0122,79.0212,78.8768,78.9039,17758.0
2019-02-04 10:30:00,87.42,87.54,87.4,87.53,13941.0,78.8859,78.9942,78.8678,78.9851,13941.0
2019-02-04 10:35:00,87.51,87.71,87.49,87.61,16334.0,78.9671,79.1476,78.949,79.0573,16334.0
2019-02-04 10:40:00,87.62,87.69,87.58,87.64,15775.0,79.0663,79.1295,79.0303,79.0844,15775.0
2019-02-04 10:45:00,87.66,87.66,87.48,87.5,16324.0,79.1024,79.1024,78.94,78.9581,16324.0
2019-02-04 10:50:00,87.47,87.55,87.38,87.39,109391.0,78.931,79.0032,78.8498,78.8588,109391.0
2019-02-04 10:55:00,87.39,87.46,87.26,87.36,31988.0,78.8588,78.922,78.7415,78.8317,31988.0
2019-02-04 11:00:00,87.36,87.71,87.36,87.69,34280.0,78.8317,79.1476,78.8317,79.1295,34280.0
2019-02-04 11:05:00,87.72,87.75,87.65,87.69,11299.0,79.1566,79.1837,79.0934,79.1295,11299.0
2019-02-04 11:10:00,87.68,87.77,87.64,87.73,12526.0,79.1205,79.2017,79.0844,79.1656,12526.0
2019-02-04 11:15:00,87.73,87.77,87.66,87.77,8023.0,79.1656,79.2017,79.1024,79.2017,8023.0
2019-02-04 11:20:00,87.76,87.81,87.7,87.78,20998.0,79.1927,79.2378,79.1385,79.2107,20998.0
2019-02-04 11:25:00,87.78,87.86,87.76,87.81,17299.0,79.2107,79.2829,79.1927,79.2378,17299.0
2019-02-04 11:30:00,87.82,88.0,87.82,87.92,21444.0,79.2468,79.4092,79.2468,79.3371,21444.0
2019-02-04 11:35:00,87.92,87.92,87.85,87.88,18341.0,79.3371,79.3371,79.2739,79.301,18341.0
2019-02-04 11:40:00,87.9,87.94,87.9,87.93,9979.0,79.319,79.3551,79.319,79.3461,9979.0
2019-02-04 11:45:00,87.91,88.02,87.91,87.95,12460.0,79.328,79.4273,79.328,79.3641,12460.0
2019-02-04 11:50:00,87.93,88.0,87.89,87.9,14686.0,79.3461,79.4092,79.31,79.319,14686.0
2019-02-04 11:55:00,87.9,87.96,87.83,87.91,12849.0,79.319,79.3732,79.2558,79.328,12849.0
2019-02-04 12:00:00,87.89,87.97,87.87,87.97,11593.0,79.31,79.3822,79.2919,79.3822,11593.0
2019-02-04 12:05:00,87.99,88.12,87.99,88.09,20848.0,79.4002,79.5175,79.4002,79.4905,20848.0
2019-02-04 12:10:00,88.09,88.1,88.04,88.04,10707.0,79.4905,79.4995,79.4453,79.4453,10707.0
2019-02-04 12:15:00,88.03,88.09,87.99,88.07,11896.0,79.4363,79.4905,79.4002,79.4724,11896.0
2019-02-04 12:20:00,88.07,88.08,88.0,88.03,12808.0,79.4724,79.4814,79.4092,79.4363,12808.0
2019-02-04 12:25:00,88.04,88.06,88.01,88.01,23444.0,79.4453,79.4634,79.4183,79.4183,23444.0
2019-02-04 12:30:00,88.0,88.01,87.97,87.98,12884.0,79.4092,79.4183,79.3822,79.3912,12884.0
2019-02-04 12:35:00,87.97,88.03,87.97,88.03,11170.0,79.3822,79.4363,79.3822,79.4363,11170.0
2019-02-04 12:40:00,88.02,88.02,87.91,87.97,19520.0,79.4273,79.4273,79.328,79.3822,19520.0
2019-02-04 12:45:00,87.96,87.98,87.88,87.88,16031.0,79.3732,79.3912,79.301,79.301,16031.0
2019-02-04 12:50:00,87.9,87.91,87.81,87.87,19547.0,79.319,79.328,79.2378,79.2919,19547.0
2019-02-04 12:55:00,87.87,87.99,87.87,87.92,26394.0,79.2919,79.4002,79.2919,79.3371,26394.0
2019-02-04 13:00:00,87.92,87.92,87.77,87.89,38181.0,79.3371,79.3371,79.2017,79.31,38181.0
2019-02-04 13:05:00,87.89,87.91,87.84,87.88,10568.0,79.31,79.328,79.2649,79.301,10568.0
2019-02-04 13:10:00,87.89,87.91,87.85,87.89,34174.0,79.31,79.328,79.2739,79.31,34174.0
2019-02-04 13:15:00,87.89,88.03,87.86,88.03,20372.0,79.31,79.4363,79.2829,79.4363,20372.0
2019-02-04 13:20:00,88.01,88.16,88.0,88.13,14800.0,79.4183,79.5536,79.4092,79.5266,14800.0
2019-02-04 13:25:00,88.12,88.13,87.97,87.97,16760.0,79.5175,79.5266,79.3822,79.3822,16760.0
2019-02-04 13:30:00,87.96,88.04,87.94,88.0,17556.0,79.3732,79.4453,79.3551,79.4092,17556.0
2019-02-04 13:35:00,88.0,88.06,87.98,88.03,13213.0,79.4092,79.4634,79.3912,79.4363,13213.0
2019-02-04 13:40:00,88.03,88.2,88.0,88.11,22299.0,79.4363,79.5897,79.4092,79.5085,22299.0
2019-02-04 13:45:00,88.12,88.25,88.11,88.18,20691.0,79.5175,79.6348,79.5085,79.5717,20691.0
2019-02-04 13:50:00,88.18,88.23,88.13,88.2,23733.0,79.5717,79.6168,79.5266,79.5897,23733.0
2019-02-04 13:55:00,88.2,88.22,88.06,88.06,21392.0,79.5897,79.6078,79.4634,79.4634,21392.0
2019-02-04 14:00:00,88.06,88.13,88.04,88.12,56195.0,79.4634,79.5266,79.4453,79.5175,56195.0
2019-02-04 14:05:00,88.12,88.15,88.07,88.15,12858.0,79.5175,79.5446,79.4724,79.5446,12858.0
2019-02-04 14:10:00,88.15,88.21,88.13,88.2,18469.0,79.5446,79.5987,79.5266,79.5897,18469.0
2019-02-04 14:15:00,88.21,88.3,88.16,88.17,26607.0,79.5987,79.68,79.5536,79.5627,26607.0
2019-02-04 14:20:00,88.17,88.18,88.05,88.11,16391.0,79.5627,79.5717,79.4544,79.5085,16391.0
2019-02-04 14:25:00,88.12,88.12,88.0,88.03,18351.0,79.5175,79.5175,79.4092,79.4363,18351.0
2019-02-04 14:30:00,88.03,88.04,87.95,87.97,47508.0,79.4363,79.4453,79.3641,79.3822,47508.0
2019-02-04 14:35:00,87.97,88.07,87.97,88.06,66320.0,79.3822,79.4724,79.3822,79.4634,66320.0
2019-02-04 14:40:00,88.06,88.09,88.02,88.05,21707.0,79.4634,79.4905,79.4273,79.4544,21707.0
2019-02-04 14:45:00,88.05,88.06,87.95,87.99,16650.0,79.4544,79.4634,79.3641,79.4002,16650.0
2019-02-04 14:50:00,87.99,88.05,87.96,88.0,13922.0,79.4002,79.4544,79.3732,79.4092,13922.0
2019-02-04 14:55:00,88.0,88.04,87.94,87.94,15307.0,79.4092,79.4453,79.3551,79.3551,15307.0
2019-02-04 15:00:00,87.96,87.97,87.91,87.97,15394.0,79.3732,79.3822,79.328,79.3822,15394.0
2019-02-04 15:05:00,87.96,88.06,87.94,88.05,33641.0,79.3732,79.4634,79.3551,79.4544,33641.0
2019-02-04 15:10:00,88.05,88.11,88.04,88.05,36817.0,79.4544,79.5085,79.4453,79.4544,36817.0
2019-02-04 15:15:00,88.06,88.07,88.0,88.0,26825.0,79.4634,79.4724,79.4092,79.4092,26825.0
2019-02-04 15:20:00,88.02,88.12,87.99,88.08,134383.0,79.4273,79.5175,79.4002,79.4814,134383.0
2019-02-04 15:25:00,88.09,88.1,87.97,87.99,23949.0,79.4905,79.4995,79.3822,79.4002,23949.0
2019-02-04 15:30:00,87.98,88.06,87.96,88.05,39157.0,79.3912,79.4634,79.3732,79.4544,39157.0
2019-02-04 15:35:00,88.04,88.19,88.04,88.17,33686.0,79.4453,79.5807,79.4453,79.5627,33686.0
2019-02-04 15:40:00,88.18,88.3,88.18,88.27,30911.0,79.5717,79.68,79.5717,79.6529,30911.0
2019-02-04 15:45:00,88.26,88.39,88.25,88.37,41442.0,79.6439,79.7612,79.6348,79.7431,41442.0
2019-02-04 15:50:00,88.36,88.46,88.32,88.45,48505.0,79.7341,79.8243,79.698,79.8153,48505.0
2019-02-04 15:55:00,88.45,88.7,88.45,88.7,181088.0,79.8153,80.0409,79.8153,80.0409,181088.0
2019-02-05 09:30:00,88.57,89.2,88.5,89.09,94661.0,79.9236,80.4921,79.8604,80.3928,94661.0
2019-02-05 09:35:00,89.17,89.56,88.83,89.52,109198.0,80.465,80.817,80.1582,80.7809,109198.0
2019-02-05 09:40:00,89.54,89.84,89.39,89.74,67925.0,80.7989,81.0696,80.6636,80.9794,67925.0
2019-02-05 09:45:00,89.77,90.0,89.7,89.93,89032.0,81.0065,81.214,80.9433,81.1508,89032.0
2019-02-05 09:50:00,89.98,90.1,89.68,90.02,75747.0,81.196,81.3042,80.9252,81.2321,75747.0
2019-02-05 09:55:00,90.0,90.02,89.77,89.96,33674.0,81.214,81.2321,81.0065,81.1779,33674.0
2019-02-05 10:00:00,89.96,90.07,89.81,89.81,56626.0,81.1779,81.2772,81.0426,81.0426,56626.0
2019-02-05 10:05:00,89.81,89.91,89.7,89.82,37177.0,81.0426,81.1328,80.9433,81.0516,37177.0
2019-02-05 10:10:00,89.83,89.83,89.52,89.77,162608.0,81.0606,81.0606,80.7809,81.0065,162608.0
2019-02-05 10:15:00,89.79,89.91,89.71,89.84,68122.0,81.0245,81.1328,80.9523,81.0696,68122.0
2019-02-05 10:20:00,89.86,89.99,89.8,89.87,43275.0,81.0877,81.205,81.0335,81.0967,43275.0
2019-02-05 10:25:00,89.86,90.09,89.83,90.09,46181.0,81.0877,81.2952,81.0606,81.2952,46181.0
2019-02-05 10:30:00,90.07,90.35,90.07,90.33,55393.0,81.2772,81.5298,81.2772,81.5118,55393.0
2019-02-05 10:35:00,90.33,90.44,90.16,90.17,73966.0,81.5118,81.6111,81.3584,81.3674,73966.0
2019-02-05 10:40:00,90.15,90.55,90.14,90.45,65526.0,81.3494,81.7103,81.3403,81.6201,65526.0
2019-02-05 10:45:00,90.47,90.57,90.42,90.51,79244.0,81.6381,81.7284,81.593,81.6742,79244.0
2019-02-05 10:50:00,90.52,90.6,90.25,90.56,163188.0,81.6832,81.7554,81.4396,81.7193,163188.0
2019-02-05 10:55:00,90.59,90.69,90.52,90.56,63100.0,81.7464,81.8366,81.6832,81.7193,63100.0
2019-02-05 11:00:00,90.58,90.59,90.45,90.46,66706.0,81.7374,81.7464,81.6201,81.6291,66706.0
2019-02-05 11:05:00,90.47,90.56,90.38,90.51,47857.0,81.6381,81.7193,81.5569,81.6742,47857.0
2019-02-05 11:10:00,90.51,90.64,90.48,90.5,75822.0,81.6742,81.7915,81.6471,81.6652,75822.0
2019-02-05 11:15:00,90.5,90.68,90.46,90.53,58171.0,81.6652,81.8276,81.6291,81.6923,58171.0
2019-02-05 11:20:00,90.54,90.61,90.29,90.54,83192.0,81.7013,81.7645,81.4757,81.7013,83192.0
2019-02-05 11:25:00,90.54,90.54,90.37,90.47,70393.0,81.7013,81.7013,81.5479,81.6381,70393.0
2019-02-05 11:30:00,90.47,90.49,90.2,90.27,77664.0,81.6381,81.6562,81.3945,81.4576,77664.0
2019-02-05 11:35:00,90.27,90.5,90.23,90.47,44978.0,81.4576,81.6652,81.4216,81.6381,44978.0
2019-02-05 11:40:00,90.45,90.56,90.41,90.5,92374.0,81.6201,81.7193,81.584,81.6652,92374.0
2019-02-05 11:45:00,90.49,90.5,90.36,90.44,32248.0,81.6562,81.6652,81.5389,81.6111,32248.0
2019-02-05 11:50:00,90.43,90.51,90.36,90.41,35272.0,81.602,81.6742,81.5389,81.584,35272.0
2019-02-05 11:55:00,90.41,90.45,90.36,90.4,41407.0,81.584,81.6201,81.5389,81.575,41407.0
2019-02-05 12:00:00,90.4,90.5,90.31,90.48,82378.0,81.575,81.6652,81.4937,81.6471,82378.0
2019-02-05 12:05:00,90.48,90.48,90.34,90.4,29213.0,81.6471,81.6471,81.5208,81.575,29213.0
2019-02-05 12:10:00,90.4,90.41,90.33,90.41,16468.0,81.575,81.584,81.5118,81.584,16468.0
2019-02-05 12:15:00,90.41,90.46,90.33,90.41,48270.0,81.584,81.6291,81.5118,81.584,48270.0
2019-02-05 12:20:00,90.42,90.46,90.26,90.28,85620.0,81.593,81.6291,81.4486,81.4667,85620.0
2019-02-05 12:25:00,90.28,90.28,90.1,90.16,68747.0,81.4667,81.4667,81.3042,81.3584,68747.0
2019-02-05 12:30:00,90.16,90.16,89.78,89.84,32456.0,81.3584,81.3584,81.0155,81.0696,32456.0
2019-02-05 12:35:00,89.85,89.88,89.74,89.88,57475.0,81.0786,81.1057,80.9794,81.1057,57475.0
2019-02-05 12:40:00,89.89,89.91,89.58,89.74,71507.0,81.1147,81.1328,80.835,80.9794,71507.0
2019-02-05 12:45:00,89.73,89.8,89.69,89.7,25928.0,80.9704,81.0335,80.9343,80.9433,25928.0
2019-02-05 12:50:00,89.7,89.87,89.69,89.73,42619.0,80.9433,81.0967,80.9343,80.9704,42619.0
2019-02-05 12:55:00,89.72,89.72,89.33,89.41,45313.0,80.9613,80.9613,80.6094,80.6816,45313.0
2019-02-05 13:00:00,89.41,89.61,89.39,89.59,84009.0,80.6816,80.8621,80.6636,80.844,84009.0
2019-02-05 13:05:00,89.59,89.64,89.59,89.62,31296.0,80.844,80.8891,80.844,80.8711,31296.0
2019-02-05 13:10:00,89.61,89.68,89.6,89.68,18487.0,80.8621,80.9252,80.8531,80.9252,18487.0
2019-02-05 13:15:00,89.67,89.74,89.6,89.64,48259.0,80.9162,80.9794,80.8531,80.8891,48259.0
2019-02-05 13:20:00,89.64,89.71,89.56,89.57,48577.0,80.8891,80.9523,80.817,80.826,48577.0
2019-02-05 13:25:00,89.58,89.62,89.49,89.61,36737.0,80.835,80.8711,80.7538,80.8621,36737.0
2019-02-05 13:30:00,89.61,89.73,89.6,89.63,42963.0,80.8621,80.9704,80.8531,80.8801,42963.0
2019-02-05 13:35:00,89.63,89.84,89.63,89.84,35349.0,80.8801,81.0696,80.8801,81.0696,35349.0
2019-02-05 13:40:00,89.83,90.0,89.83,89.98,24461.0,81.0606,81.214,81.0606,81.196,24461.0
2019-02-05 13:45:00,89.97,90.16,89.97,90.12,20325.0,81.1869,81.3584,81.1869,81.3223,20325.0
2019-02-05 13:50:00,90.1,90.12,90.0,90.04,28112.0,81.3042,81.3223,81.214,81.2501,28112.0
2019-02-05 13:55:00,90.02,90.11,90.0,90.07,28820.0,81.2321,81.3133,81.214,81.2772,28820.0
2019-02-05 14:00:00,90.07,90.31,90.04,90.29,52003.0,81.2772,81.4937,81.2501,81.4757,52003.0
2019-02-05 14:05:00,90.28,90.41,90.27,90.37,26018.0,81.4667,81.584,81.4576,81.5479,26018.0
2019-02-05 14:10:00,90.37,90.42,90.32,90.41,25887.0,81.5479,81.593,81.5028,81.584,25887.0
2019-02-05 14:15:00,90.4,90.41,90.23,90.29,31137.0,81.575,81.584,81.4216,81.4757,31137.0
2019-02-05 14:20:00,90.27,90.31,90.19,90.24,30435.0,81.4576,81.4937,81.3855,81.4306,30435.0
2019-02-05 14:25:00,90.24,90.3,90.11,90.16,24827.0,81.4306,81.4847,81.3133,81.3584,24827.0
2019-02-05 14:30:00,90.18,90.32,90.12,90.25,23191.0,81.3764,81.5028,81.3223,81.4396,23191.0
2019-02-05 14:35:00,90.26,90.34,90.14,90.31,26572.0,81.4486,81.5208,81.3403,81.4937,26572.0
2019-02-05 14:40:00,90.29,90.3,90.14,90.23,30575.0,81.4757,81.4847,81.3403,81.4216,30575.0
2019-02-05 14:45:00,90.23,90.31,90.22,90.31,21366.0,81.4216,81.4937,81.4125,81.4937,21366.0
2019-02-05 14:50:00,90.31,90.42,90.3,90.42,21517.0,81.4937,81.593,81.4847,81.593,21517.0
2019-02-05 14:55:00,90.42,90.5,90.42,90.48,26608.0,81.593,81.6652,81.593,81.6471,26608.0
2019-02-05 15:00:00,90.47,90.48,90.33,90.36,33998.0,81.6381,81.6471,81.5118,81.5389,33998.0
2019-02-05 15:05:00,90.36,90.41,90.29,90.37,59257.0,81.5389,81.584,81.4757,81.5479,59257.0
2019-02-05 15:10:00,90.37,90.43,90.17,90.26,92914.0,81.5479,81.602,81.3674,81.4486,92914.0
2019-02-05 15:15:00,90.26,90.28,90.16,90.19,61038.0,81.4486,81.4667,81.3584,81.3855,61038.0
2019-02-05 15:20:00,90.19,90.22,89.96,90.18,79869.0,81.3855,81.4125,81.1779,81.3764,79869.0
2019-02-05 15:25:00,90.19,90.25,90.11,90.24,75696.0,81.3855,81.4396,81.3133,81.4306,75696.0
2019-02-05 15:30:00,90.23,90.41,90.23,90.24,95934.0,81.4216,81.584,81.4216,81.4306,95934.0
2019-02-05 15:35:00,90.23,90.23,90.07,90.12,54594.0,81.4216,81.4216,81.2772,81.3223,54594.0
2019-02-05 15:40:00,90.11,90.13,89.97,90.03,85541.0,81.3133,81.3313,81.1869,81.2411,85541.0
2019-02-05 15:45:00,90.03,90.03,89.93,89.98,66533.0,81.2411,81.2411,81.1508,81.196,66533.0
2019-02-05 15:50:00,89.98,89.98,89.88,89.93,79179.0,81.196,81.196,81.1057,81.1508,79179.0
2019-02-05 15:55:00,89.93,90.37,89.93,90.23,383902.0,81.1508,81.5479,81.1508,81.4216,383902.0
2019-02-06 09:30:00,92.26,94.64,92.25,93.28,391860.0,83.2534,85.401,83.2444,84.1738,391860.0
2019-02-06 09:35:00,93.23,93.58,92.85,93.15,616833.0,84.1287,84.4445,83.7858,84.0565,616833.0
2019-02-06 09:40:00,93.1,93.49,93.09,93.44,249618.0,84.0114,84.3633,84.0024,84.3182,249618.0
2019-02-06 09:45:00,93.44,93.78,93.2,93.76,232085.0,84.3182,84.625,84.1016,84.6069,232085.0
2019-02-06 09:50:00,93.75,94.08,93.42,93.61,225705.0,84.5979,84.8957,84.3001,84.4716,225705.0
2019-02-06 09:55:00,93.57,93.64,93.22,93.53,286544.0,84.4355,84.4987,84.1197,84.3994,286544.0
2019-02-06 10:00:00,93.51,93.52,93.03,93.34,191621.0,84.3814,84.3904,83.9482,84.2279,191621.0
2019-02-06 10:05:00,93.34,93.58,93.12,93.2,412499.0,84.2279,84.4445,84.0294,84.1016,412499.0
2019-02-06 10:10:00,93.21,93.21,92.54,92.63,158574.0,84.1106,84.1106,83.506,83.5873,158574.0
2019-02-06 10:15:00,92.63,92.79,92.35,92.69,174887.0,83.5873,83.7316,83.3346,83.6414,174887.0
2019-02-06 10:20:00,92.71,92.94,92.48,92.94,234172.0,83.6594,83.867,83.4519,83.867,234172.0
2019-02-06 10:25:00,92.93,92.99,92.73,92.78,180192.0,83.858,83.9121,83.6775,83.7226,180192.0
2019-02-06 10:30:00,92.79,92.93,92.73,92.86,65566.0,83.7316,83.858,83.6775,83.7948,65566.0
2019-02-06 10:35:00,92.88,93.12,92.84,93.0,85766.0,83.8129,84.0294,83.7768,83.9211,85766.0
2019-02-06 10:40:00,93.0,93.08,92.86,92.86,110501.0,83.9211,83.9933,83.7948,83.7948,110501.0
2019-02-06 10:45:00,92.85,93.04,92.77,92.88,50798.0,83.7858,83.9572,83.7136,83.8129,50798.0
2019-02-06 10:50:00,92.9,93.04,92.81,93.04,97981.0,83.8309,83.9572,83.7497,83.9572,97981.0
2019-02-06 10:55:00,93.06,93.23,93.01,93.11,84680.0,83.9753,84.1287,83.9302,84.0204,84680.0
2019-02-06 11:00:00,93.08,93.25,93.02,93.2,90201.0,83.9933,84.1467,83.9392,84.1016,90201.0
2019-02-06 11:05:00,93.22,93.25,93.11,93.19,132085.0,84.1197,84.1467,84.0204,84.0926,132085.0
2019-02-06 11:10:00,93.17,93.26,92.8,92.84,73526.0,84.0745,84.1558,83.7407,83.7768,73526.0
2019-02-06 11:15:00,92.84,93.1,92.75,92.89,46129.0,83.7768,84.0114,83.6955,83.8219,46129.0
2019-02-06 11:20:00,92.88,93.0,92.68,92.68,59395.0,83.8129,83.9211,83.6324,83.6324,59395.0
2019-02-06 11:25:00,92.67,92.73,92.3,92.32,44625.0,83.6234,83.6775,83.2895,83.3075,44625.0
2019-02-06 11:30:00,92.33,92.73,92.33,92.67,55205.0,83.3165,83.6775,83.3165,83.6234,55205.0
2019-02-06 11:35:00,92.67,92.82,92.63,92.77,50173.0,83.6234,83.7587,83.5873,83.7136,50173.0
2019-02-06 11:40:00,92.78,92.82,92.59,92.59,52697.0,83.7226,83.7587,83.5512,83.5512,52697.0
2019-02-06 11:45:00,92.58,92.89,92.58,92.81,35791.0,83.5421,83.8219,83.5421,83.7497,35791.0
2019-02-06 11:50:00,92.83,92.9,92.61,92.73,38598.0,83.7677,83.8309,83.5692,83.6775,38598.0
2019-02-06 11:55:00,92.71,92.9,92.68,92.68,42544.0,83.6594,83.8309,83.6324,83.6324,42544.0
2019-02-06 12:00:00,92.68,92.68,92.42,92.46,59797.0,83.6324,83.6324,83.3978,83.4339,59797.0
2019-02-06 12:05:00,92.45,92.53,92.04,92.08,54843.0,83.4248,83.497,83.0549,83.091,54843.0
2019-02-06 12:10:00,92.06,92.22,91.89,92.0,49304.0,83.0729,83.2173,82.9195,83.0188,49304.0
2019-02-06 12:15:00,91.99,92.1,91.82,91.91,35761.0,83.0097,83.109,82.8563,82.9375,35761.0
2019-02-06 12:20:00,91.9,92.1,91.89,92.0,59205.0,82.9285,83.109,82.9195,83.0188,59205.0
2019-02-06 12:25:00,91.99,92.07,91.9,91.97,50455.0,83.0097,83.0819,82.9285,82.9917,50455.0
2019-02-06 12:30:00,91.98,92.33,91.98,92.3,65745.0,83.0007,83.3165,83.0007,83.2895,65745.0
2019-02-06 12:35:00,92.28,92.35,92.17,92.28,78076.0,83.2714,83.3346,83.1722,83.2714,78076.0
2019-02-06 12:40:00,92.28,92.38,92.27,92.31,41661.0,83.2714,83.3617,83.2624,83.2985,41661.0
2019-02-06 12:45:00,92.31,92.32,92.18,92.31,104305.0,83.2985,83.3075,83.1812,83.2985,104305.0
2019-02-06 12:50:00,92.33,92.36,92.21,92.21,54036.0,83.3165,83.3436,83.2083,83.2083,54036.0
2019-02-06 12:55:00,92.22,92.34,92.18,92.34,146690.0,83.2173,83.3256,83.1812,83.3256,146690.0
2019-02-06 13:00:00,92.33,92.34,92.23,92.32,29578.0,83.3165,83.3256,83.2263,83.3075,29578.0
2019-02-06 13:05:00,92.32,92.48,92.32,92.42,14865.0,83.3075,83.4519,83.3075,83.3978,14865.0
2019-02-06 13:10:00,92.42,92.46,92.22,92.3,58136.0,83.3978,83.4339,83.2173,83.2895,58136.0
2019-02-06 13:15:00,92.3,92.42,92.25,92.33,16922.0,83.2895,83.3978,83.2444,83.3165,16922.0
2019-02-06 13:20:00,92.34,92.43,92.31,92.31,20096.0,83.3256,83.4068,83.2985,83.2985,20096.0
2019-02-06 13:25:00,92.32,92.4,92.29,92.35,34836.0,83.3075,83.3797,83.2805,83.3346,34836.0
2019-02-06 13:30:00,92.35,92.41,92.27,92.35,114578.0,83.3346,83.3887,83.2624,83.3346,114578.0
2019-02-06 13:35:00,92.34,92.6,92.34,92.51,55442.0,83.3256,83.5602,83.3256,83.479,55442.0
2019-02-06 13:40:00,92.51,92.66,92.49,92.61,26221.0,83.479,83.6143,83.4609,83.5692,26221.0
2019-02-06 13:45:00,92.61,92.64,92.48,92.52,16810.0,83.5692,83.5963,83.4519,83.488,16810.0
2019-02-06 13:50:00,92.52,92.61,92.47,92.56,32887.0,83.488,83.5692,83.4429,83.5241,32887.0
2019-02-06 13:55:00,92.58,92.64,92.49,92.52,174985.0,83.5421,83.5963,83.4609,83.488,174985.0
2019-02-06 14:00:00,92.53,92.6,92.48,92.55,43313.0,83.497,83.5602,83.4519,83.5151,43313.0
2019-02-06 14:05:00,92.54,92.61,92.48,92.54,56964.0,83.506,83.5692,83.4519,83.506,56964.0
2019-02-06 14:10:00,92.53,92.55,92.37,92.55,37768.0,83.497,83.5151,83.3526,83.5151,37768.0
2019-02-06 14:15:00,92.55,92.57,92.4,92.41,92793.0,83.5151,83.5331,83.3797,83.3887,92793.0
2019-02-06 14:20:00,92.41,92.5,92.38,92.41,116231.0,83.3887,83.47,83.3617,83.3887,116231.0
2019-02-06 14:25:00,92.41,92.5,92.39,92.48,27780.0,83.3887,83.47,83.3707,83.4519,27780.0
2019-02-06 14:30:00,92.48,92.52,92.37,92.41,48828.0,83.4519,83.488,83.3526,83.3887,48828.0
2019-02-06 14:35:00,92.41,92.45,92.33,92.33,28140.0,83.3887,83.4248,83.3165,83.3165,28140.0
2019-02-06 14:40:00,92.33,92.39,92.28,92.38,44081.0,83.3165,83.3707,83.2714,83.3617,44081.0
2019-02-06 14:45:00,92.38,92.4,92.34,92.37,80411.0,83.3617,83.3797,83.3256,83.3526,80411.0
2019-02-06 14:50:00,92.39,92.4,92.21,92.25,92751.0,83.3707,83.3797,83.2083,83.2444,92751.0
2019-02-06 14:55:00,92.26,92.29,92.0,92.13,105550.0,83.2534,83.2805,83.0188,83.1361,105550.0
2019-02-06 15:00:00,92.13,92.22,92.11,92.2,84237.0,83.1361,83.2173,83.118,83.1992,84237.0
2019-02-06 15:05:00,92.2,92.5,92.19,92.45,110555.0,83.1992,83.47,83.1902,83.4248,110555.0
2019-02-06 15:10:00,92.45,92.67,92.42,92.67,95182.0,83.4248,83.6234,83.3978,83.6234,95182.0
2019-02-06 15:15:00,92.68,92.7,92.57,92.64,93094.0,83.6324,83.6504,83.5331,83.5963,93094.0
2019-02-06 15:20:00,92.64,92.77,92.62,92.71,73054.0,83.5963,83.7136,83.5782,83.6594,73054.0
2019-02-06 15:25:00,92.71,92.74,92.62,92.7,68067.0,83.6594,83.6865,83.5782,83.6504,68067.0
2019-02-06 15:30:00,92.7,92.7,92.54,92.66,75124.0,83.6504,83.6504,83.506,83.6143,75124.0
2019-02-06 15:35:00,92.66,92.75,92.61,92.73,70494.0,83.6143,83.6955,83.5692,83.6775,70494.0
2019-02-06 15:40:00,92.74,92.88,92.68,92.82,88803.0,83.6865,83.8129,83.6324,83.7587,88803.0
2019-02-06 15:45:00,92.83,92.9,92.76,92.9,99914.0,83.7677,83.8309,83.7046,83.8309,99914.0
2019-02-06 15:50:00,92.9,92.9,92.81,92.81,118763.0,83.8309,83.8309,83.7497,83.7497,118763.0
2019-02-06 15:55:00,92.81,92.83,92.16,92.45,307894.0,83.7497,83.7677,83.1631,83.4248,307894.0
2019-02-07 09:30:00,87.43,88.72,87.15,88.63,403276.0,78.8949,80.059,78.6422,79.9777,403276.0
2019-02-07 09:35:00,88.62,88.78,87.81,88.6,281073.0,79.9687,80.1131,79.2378,79.9507,281073.0
2019-02-07 09:40:00,88.58,89.35,88.5,89.29,333324.0,79.9326,80.6275,79.8604,80.5733,333324.0
2019-02-07 09:45:00,89.25,89.48,88.33,88.79,180146.0,80.5372,80.7448,79.707,80.1221,180146.0
2019-02-07 09:50:00,88.75,88.94,88.04,88.4,112125.0,80.086,80.2575,79.4453,79.7702,112125.0
2019-02-07 09:55:00,88.4,89.5,88.32,89.37,149012.0,79.7702,80.7628,79.698,80.6455,149012.0
2019-02-07 10:00:00,89.37,89.86,89.07,89.2,144340.0,80.6455,81.0877,80.3748,80.4921,144340.0
2019-02-07 10:05:00,89.15,90.0,89.0,89.9,256146.0,80.447,81.214,80.3116,81.1238,256146.0
2019-02-07 10:10:00,89.92,91.63,89.78,90.74,234561.0,81.1418,82.6849,81.0155,81.8818,234561.0
2019-02-07 10:15:00,90.81,90.86,90.39,90.51,90114.0,81.9449,81.9901,81.5659,81.6742,90114.0
2019-02-07 10:20:00,90.58,90.65,90.1,90.45,88851.0,81.7374,81.8006,81.3042,81.6201,88851.0
2019-02-07 10:25:00,90.49,90.8,90.26,90.7,63948.0,81.6562,81.9359,81.4486,81.8457,63948.0
2019-02-07 10:30:00,90.71,90.8,90.52,90.61,147311.0,81.8547,81.9359,81.6832,81.7645,147311.0
2019-02-07 10:35:00,90.59,90.8,90.21,90.54,63388.0,81.7464,81.9359,81.4035,81.7013,63388.0
2019-02-07 10:40:00,90.54,90.77,90.18,90.73,47501.0,81.7013,81.9088,81.3764,81.8727,47501.0
2019-02-07 10:45:00,90.77,90.97,90.67,90.91,52267.0,81.9088,82.0893,81.8186,82.0352,52267.0
2019-02-07 10:50:00,90.91,90.94,89.85,89.98,96981.0,82.0352,82.0622,81.0786,81.196,96981.0
2019-02-07 10:55:00,89.97,90.09,89.58,89.84,73461.0,81.1869,81.2952,80.835,81.0696,73461.0
2019-02-07 11:00:00,89.84,90.1,89.61,90.1,61208.0,81.0696,81.3042,80.8621,81.3042,61208.0
2019-02-07 11:05:00,90.1,90.17,89.82,90.11,140765.0,81.3042,81.3674,81.0516,81.3133,140765.0
2019-02-07 11:10:00,90.11,90.48,90.01,90.21,52257.0,81.3133,81.6471,81.223,81.4035,52257.0
2019-02-07 11:15:00,90.23,90.25,89.79,89.79,47063.0,81.4216,81.4396,81.0245,81.0245,47063.0
2019-02-07 11:20:00,89.81,89.84,89.52,89.64,65742.0,81.0426,81.0696,80.7809,80.8891,65742.0
2019-02-07 11:25:00,89.63,89.71,89.42,89.59,92406.0,80.8801,80.9523,80.6906,80.844,92406.0
2019-02-07 11:30:00,89.62,89.62,88.88,89.0,141887.0,80.8711,80.8711,80.2033,80.3116,141887.0
2019-02-07 11:35:00,88.94,89.21,88.8,89.03,87759.0,80.2575,80.5011,80.1312,80.3387,87759.0
2019-02-07 11:40:00,89.01,89.6,88.99,89.49,56612.0,80.3207,80.8531,80.3026,80.7538,56612.0
2019-02-07 11:45:00,89.47,89.59,89.21,89.23,41075.0,80.7357,80.844,80.5011,80.5192,41075.0
2019-02-07 11:50:00,89.23,89.36,88.91,88.95,59830.0,80.5192,80.6365,80.2304,80.2665,59830.0
2019-02-07 11:55:00,88.95,89.14,88.66,88.69,58691.0,80.2665,80.438,80.0048,80.0319,58691.0
2019-02-07 12:00:00,88.68,88.89,88.66,88.81,64227.0,80.0229,80.2124,80.0048,80.1402,64227.0
2019-02-07 12:05:00,88.79,88.93,88.72,88.83,47383.0,80.1221,80.2485,80.059,80.1582,47383.0
2019-02-07 12:10:00,88.79,89.07,88.75,88.99,28709.0,80.1221,80.3748,80.086,80.3026,28709.0
2019-02-07 12:15:00,88.94,89.3,88.91,89.2,49271.0,80.2575,80.5823,80.2304,80.4921,49271.0
2019-02-07 12:20:00,89.2,89.23,88.97,88.99,45330.0,80.4921,80.5192,80.2846,80.3026,45330.0
2019-02-07 12:25:00,88.97,88.99,88.86,88.98,35729.0,80.2846,80.3026,80.1853,80.2936,35729.0
2019-02-07 12:30:00,88.99,89.65,88.99,89.53,44434.0,80.3026,80.8982,80.3026,80.7899,44434.0
2019-02-07 12:35:00,89.58,89.79,89.5,89.66,26081.0,80.835,81.0245,80.7628,80.9072,26081.0
2019-02-07 12:40:00,89.68,89.86,89.47,89.48,29447.0,80.9252,81.0877,80.7357,80.7448,29447.0
2019-02-07 12:45:00,89.42,89.61,89.35,89.54,33976.0,80.6906,80.8621,80.6275,80.7989,33976.0
2019-02-07 12:50:00,89.58,89.78,89.51,89.76,17331.0,80.835,81.0155,80.7718,80.9974,17331.0
2019-02-07 12:55:00,89.77,89.92,89.73,89.86,19005.0,81.0065,81.1418,80.9704,81.0877,19005.0
2019-02-07 13:00:00,89.85,90.14,89.63,90.14,42792.0,81.0786,81.3403,80.8801,81.3403,42792.0
2019-02-07 13:05:00,90.18,90.52,90.14,90.17,71177.0,81.3764,81.6832,81.3403,81.3674,71177.0
2019-02-07 13:10:00,90.18,90.27,90.03,90.18,22078.0,81.3764,81.4576,81.2411,81.3764,22078.0
2019-02-07 13:15:00,90.23,90.51,90.21,90.49,31701.0,81.4216,81.6742,81.4035,81.6562,31701.0
2019-02-07 13:20:00,90.48,90.89,90.48,90.64,51585.0,81.6471,82.0171,81.6471,81.7915,51585.0
2019-02-07 13:25:00,90.64,90.72,90.45,90.71,25256.0,81.7915,81.8637,81.6201,81.8547,25256.0
2019-02-07 13:30:00,90.76,91.0,90.7,90.95,38097.0,81.8998,82.1164,81.8457,82.0713,38097.0
2019-02-07 13:35:00,90.95,91.08,90.92,90.94,52062.0,82.0713,82.1886,82.0442,82.0622,52062.0
2019-02-07 13:40:00,90.95,90.98,90.76,90.77,34653.0,82.0713,82.0983,81.8998,81.9088,34653.0
2019-02-07 13:45:00,90.78,91.07,90.75,90.91,35561.0,81.9179,82.1795,81.8908,82.0352,35561.0
2019-02-07 13:50:00,90.93,90.97,90.5,90.55,50236.0,82.0532,82.0893,81.6652,81.7103,50236.0
2019-02-07 13:55:00,90.54,90.64,90.35,90.54,34571.0,81.7013,81.7915,81.5298,81.7013,34571.0
2019-02-07 14:00:00,90.51,90.65,90.38,90.56,25134.0,81.6742,81.8006,81.5569,81.7193,25134.0
2019-02-07 14:05:00,90.52,90.55,90.3,90.37,37621.0,81.6832,81.7103,81.4847,81.5479,37621.0
2019-02-07 14:10:00,90.35,90.37,90.14,90.22,25094.0,81.5298,81.5479,81.3403,81.4125,25094.0
2019-02-07 14:15:00,90.21,90.36,90.2,90.28,43678.0,81.4035,81.5389,81.3945,81.4667,43678.0
2019-02-07 14:20:00,90.29,90.57,90.25,90.48,28287.0,81.4757,81.7284,81.4396,81.6471,28287.0
2019-02-07 14:25:00,90.47,90.86,90.45,90.84,26384.0,81.6381,81.9901,81.6201,81.972,26384.0
2019-02-07 14:30:00,90.84,90.9,90.51,90.59,34518.0,81.972,82.0261,81.6742,81.7464,34518.0
2019-02-07 14:35:00,90.59,90.63,90.28,90.36,46190.0,81.7464,81.7825,81.4667,81.5389,46190.0
2019-02-07 14:40:00,90.34,90.52,90.33,90.34,28281.0,81.5208,81.6832,81.5118,81.5208,28281.0
2019-02-07 14:45:00,90.33,90.68,90.33,90.62,56053.0,81.5118,81.8276,81.5118,81.7735,56053.0
2019-02-07 14:50:00,90.59,90.75,90.59,90.73,25787.0,81.7464,81.8908,81.7464,81.8727,25787.0
2019-02-07 14:55:00,90.74,90.86,90.69,90.78,57078.0,81.8818,81.9901,81.8366,81.9179,57078.0
2019-02-07 15:00:00,90.77,90.94,90.61,90.67,34993.0,81.9088,82.0622,81.7645,81.8186,34993.0
2019-02-07 15:05:00,90.67,90.69,90.4,90.4,54976.0,81.8186,81.8366,81.575,81.575,54976.0
2019-02-07 15:10:00,90.4,90.49,90.3,90.48,43464.0,81.575,81.6562,81.4847,81.6471,43464.0
2019-02-07 15:15:00,90.47,90.72,90.47,90.71,38809.0,81.6381,81.8637,81.6381,81.8547,38809.0
2019-02-07 15:20:00,90.72,90.91,90.71,90.89,45068.0,81.8637,82.0352,81.8547,82.0171,45068.0
2019-02-07 15:25:00,90.9,91.04,90.84,90.94,57599.0,82.0261,82.1525,81.972,82.0622,57599.0
2019-02-07 15:30:00,90.95,91.07,90.68,90.72,81209.0,82.0713,82.1795,81.8276,81.8637,81209.0
2019-02-07 15:35:00,90.72,90.8,90.59,90.77,118224.0,81.8637,81.9359,81.7464,81.9088,118224.0
2019-02-07 15:40:00,90.77,91.16,90.75,90.89,127885.0,81.9088,82.2608,81.8908,82.0171,127885.0
2019-02-07 15:45:00,90.89,90.96,90.54,90.54,102158.0,82.0171,82.0803,81.7013,81.7013,102158.0
2019-02-07 15:50:00,90.53,90.77,90.51,90.64,180288.0,81.6923,81.9088,81.6742,81.7915,180288.0
2019-02-07 15:55:00,90.64,90.83,90.6,90.73,326220.0,81.7915,81.963,81.7554,81.8727,326220.0
2019-02-08 09:30:00,88.64,89.64,88.0,89.25,228878.0,79.9868,80.8891,79.4092,80.5372,228878.0
2019-02-08 09:35:00,89.25,89.57,88.55,88.81,87490.0,80.5372,80.826,79.9056,80.1402,87490.0
2019-02-08 09:40:00,88.73,89.22,88.39,88.57,93249.0,80.068,80.5102,79.7612,79.9236,93249.0
2019-02-08 09:45:00,88.58,88.65,88.02,88.32,58148.0,79.9326,79.9958,79.4273,79.698,58148.0
2019-02-08 09:50:00,88.3,88.38,88.03,88.19,67009.0,79.68,79.7522,79.4363,79.5807,67009.0
2019-02-08 09:55:00,88.18,88.3,87.43,87.43,91847.0,79.5717,79.68,78.8949,78.8949,91847.0
2019-02-08 10:00:00,87.45,87.53,87.2,87.42,98108.0,78.9129,78.9851,78.6873,78.8859,98108.0
2019-02-08 10:05:00,87.41,87.92,87.41,87.73,137781.0,78.8768,79.3371,78.8768,79.1656,137781.0
2019-02-08 10:10:00,87.75,87.75,87.3,87.35,85625.0,79.1837,79.1837,78.7776,78.8227,85625.0
2019-02-08 10:15:00,87.34,87.44,87.02,87.09,93677.0,78.8137,78.9039,78.5249,78.5881,93677.0
2019-02-08 10:20:00,87.08,87.14,86.78,87.04,67893.0,78.5791,78.6332,78.3083,78.543,67893.0
2019-02-08 10:25:00,87.0,87.34,86.93,87.31,53719.0,78.5069,78.8137,78.4437,78.7866,53719.0
2019-02-08 10:30:00,87.31,87.5,87.1,87.2,83787.0,78.7866,78.9581,78.5971,78.6873,83787.0
2019-02-08 10:35:00,87.19,87.36,87.14,87.23,46941.0,78.6783,78.8317,78.6332,78.7144,46941.0
2019-02-08 10:40:00,87.27,87.33,87.04,87.1,32991.0,78.7505,78.8047,78.543,78.5971,32991.0
2019-02-08 10:45:00,87.12,87.22,87.03,87.18,32512.0,78.6152,78.7054,78.5339,78.6693,32512.0
2019-02-08 10:50:00,87.18,87.32,87.08,87.19,27205.0,78.6693,78.7956,78.5791,78.6783,27205.0
2019-02-08 10:55:00,87.17,87.5,87.17,87.45,49332.0,78.6603,78.9581,78.6603,78.9129,49332.0
2019-02-08 11:00:00,87.45,87.47,87.22,87.29,79786.0,78.9129,78.931,78.7054,78.7686,79786.0
2019-02-08 11:05:00,87.28,87.37,87.22,87.33,37539.0,78.7595,78.8408,78.7054,78.8047,37539.0
2019-02-08 11:10:00,87.31,87.35,87.09,87.12,24151.0,78.7866,78.8227,78.5881,78.6152,24151.0
2019-02-08 11:15:00,87.11,87.29,87.0,87.01,50444.0,78.6061,78.7686,78.5069,78.5159,50444.0
2019-02-08 11:20:00,87.02,87.15,86.95,87.11,48212.0,78.5249,78.6422,78.4618,78.6061,48212.0
2019-02-08 11:25:00,87.13,87.31,87.1,87.22,52254.0,78.6242,78.7866,78.5971,78.7054,52254.0
2019-02-08 11:30:00,87.24,87.34,87.24,87.3,50832.0,78.7234,78.8137,78.7234,78.7776,50832.0
2019-02-08 11:35:00,87.31,87.4,87.18,87.21,47726.0,78.7866,78.8678,78.6693,78.6964,47726.0
2019-02-08 11:40:00,87.2,87.28,87.13,87.22,33443.0,78.6873,78.7595,78.6242,78.7054,33443.0
2019-02-08 11:45:00,87.23,87.27,86.91,87.0,49513.0,78.7144,78.7505,78.4257,78.5069,49513.0
2019-02-08 11:50:00,87.0,87.18,86.88,87.18,26310.0,78.5069,78.6693,78.3986,78.6693,26310.0
2019-02-08 11:55:00,87.22,87.26,87.14,87.21,77522.0,78.7054,78.7415,78.6332,78.6964,77522.0
2019-02-08 12:00:00,87.22,87.28,87.17,87.18,35701.0,78.7054,78.7595,78.6603,78.6693,35701.0
2019-02-08 12:05:00,87.18,87.2,87.05,87.09,30939.0,78.6693,78.6873,78.552,78.5881,30939.0
2019-02-08 12:10:00,87.08,87.09,86.94,87.05,59565.0,78.5791,78.5881,78.4527,78.552,59565.0
2019-02-08 12:15:00,87.05,87.06,86.83,87.05,39577.0,78.552,78.561,78.3535,78.552,39577.0
2019-02-08 12:20:00,87.05,87.21,87.05,87.17,18796.0,78.552,78.6964,78.552,78.6603,18796.0
2019-02-08 12:25:00,87.2,87.2,87.01,87.09,18976.0,78.6873,78.6873,78.5159,78.5881,18976.0
2019-02-08 12:30:00,87.09,87.19,87.09,87.11,22223.0,78.5881,78.6783,78.5881,78.6061,22223.0
2019-02-08 12:35:00,87.12,87.15,87.01,87.09,20765.0,78.6152,78.6422,78.5159,78.5881,20765.0
2019-02-08 12:40:00,87.08,87.24,87.06,87.2,22093.0,78.5791,78.7234,78.561,78.6873,22093.0
2019-02-08 12:45:00,87.22,87.45,87.21,87.45,21766.0,78.7054,78.9129,78.6964,78.9129,21766.0
2019-02-08 12:50:00,87.44,87.47,87.41,87.44,12459.0,78.9039,78.931,78.8768,78.9039,12459.0
2019-02-08 12:55:00,87.45,87.55,87.44,87.51,13595.0,78.9129,79.0032,78.9039,78.9671,13595.0
2019-02-08 13:00:00,87.49,87.65,87.49,87.62,17338.0,78.949,79.0934,78.949,79.0663,17338.0
2019-02-08 13:05:00,87.64,87.74,87.61,87.7,21051.0,79.0844,79.1746,79.0573,79.1385,21051.0
2019-02-08 13:10:00,87.71,88.02,87.71,87.98,39077.0,79.1476,79.4273,79.1476,79.3912,39077.0
2019-02-08 13:15:00,87.97,88.0,87.86,87.95,55579.0,79.3822,79.4092,79.2829,79.3641,55579.0
2019-02-08 13:20:00,87.96,87.98,87.84,87.9,41711.0,79.3732,79.3912,79.2649,79.319,41711.0
2019-02-08 13:25:00,87.9,87.95,87.84,87.94,44346.0,79.319,79.3641,79.2649,79.3551,44346.0
2019-02-08 13:30:00,87.95,88.0,87.85,87.87,22822.0,79.3641,79.4092,79.2739,79.2919,22822.0
2019-02-08 13:35:00,87.86,88.0,87.86,87.95,31060.0,79.2829,79.4092,79.2829,79.3641,31060.0
2019-02-08 13:40:00,87.96,88.12,87.96,88.09,20094.0,79.3732,79.5175,79.3732,79.4905,20094.0
2019-02-08 13:45:00,88.09,88.15,87.86,88.12,40966.0,79.4905,79.5446,79.2829,79.5175,40966.0
2019-02-08 13:50:00,88.12,88.25,88.12,88.17,15531.0,79.5175,79.6348,79.5175,79.5627,15531.0
2019-02-08 13:55:00,88.2,88.31,88.18,88.26,24334.0,79.5897,79.689,79.5717,79.6439,24334.0
2019-02-08 14:00:00,88.29,88.32,88.24,88.31,21781.0,79.6709,79.698,79.6258,79.689,21781.0
2019-02-08 14:05:00,88.31,88.51,88.28,88.47,30859.0,79.689,79.8695,79.6619,79.8334,30859.0
2019-02-08 14:10:00,88.47,88.72,88.46,88.66,31386.0,79.8334,80.059,79.8243,80.0048,31386.0
2019-02-08 14:15:00,88.66,88.69,88.37,88.43,82061.0,80.0048,80.0319,79.7431,79.7973,82061.0
2019-02-08 14:20:00,88.44,88.45,88.28,88.41,20705.0,79.8063,79.8153,79.6619,79.7792,20705.0
2019-02-08 14:25:00,88.43,88.43,88.28,88.38,20087.0,79.7973,79.7973,79.6619,79.7522,20087.0
2019-02-08 14:30:00,88.37,88.38,88.16,88.21,43843.0,79.7431,79.7522,79.5536,79.5987,43843.0
2019-02-08 14:35:00,88.18,88.19,87.96,88.01,24433.0,79.5717,79.5807,79.3732,79.4183,24433.0
2019-02-08 14:40:00,87.98,88.05,87.85,88.02,25299.0,79.3912,79.4544,79.2739,79.4273,25299.0
2019-02-08 14:45:00,88.02,88.09,87.94,88.01,23265.0,79.4273,79.4905,79.3551,79.4183,23265.0
2019-02-08 14:50:00,88.0,88.09,87.94,88.05,55215.0,79.4092,79.4905,79.3551,79.4544,55215.0
2019-02-08 14:55:00,88.05,88.05,87.86,87.87,61093.0,79.4544,79.4544,79.2829,79.2919,61093.0
2019-02-08 15:00:00,87.87,87.92,87.73,87.73,21272.0,79.2919,79.3371,79.1656,79.1656,21272.0
2019-02-08 15:05:00,87.75,87.85,87.75,87.77,23739.0,79.1837,79.2739,79.1837,79.2017,23739.0
2019-02-08 15:10:00,87.77,87.93,87.76,87.9,28814.0,79.2017,79.3461,79.1927,79.319,28814.0
2019-02-08 15:15:00,87.89,87.89,87.83,87.86,42833.0,79.31,79.31,79.2558,79.2829,42833.0
2019-02-08 15:20:00,87.86,87.9,87.74,87.75,60645.0,79.2829,79.319,79.1746,79.1837,60645.0
2019-02-08 15:25:00,87.76,87.77,87.53,87.53,67650.0,79.1927,79.2017,78.9851,78.9851,67650.0
2019-02-08 15:30:00,87.54,87.67,87.33,87.66,116321.0,78.9942,79.1115,78.8047,79.1024,116321.0
2019-02-08 15:35:00,87.65,87.65,87.34,87.39,85809.0,79.0934,79.0934,78.8137,78.8588,85809.0
2019-02-08 15:40:00,87.38,87.38,87.1,87.2,73892.0,78.8498,78.8498,78.5971,78.6873,73892.0
2019-02-08 15:45:00,87.19,87.37,87.15,87.15,84191.0,78.6783,78.8408,78.6422,78.6422,84191.0
2019-02-08 15:50:00,87.15,87.35,87.02,87.31,236909.0,78.6422,78.8227,78.5249,78.7866,236909.0
2019-02-08 15:55:00,87.31,87.54,87.29,87.5,260562.0,78.7866,78.9942,78.7686,78.9581,260562.0
2019-02-11 09:30:00,87.55,87.89,87.46,87.87,60850.0,79.0032,79.31,78.922,79.2919,60850.0
2019-02-11 09:35:00,87.87,88.38,87.87,88.03,47003.0,79.2919,79.7522,79.2919,79.4363,47003.0
2019-02-11 09:40:00,88.05,88.25,87.91,87.93,32598.0,79.4544,79.6348,79.328,79.3461,32598.0
2019-02-11 09:45:00,87.89,88.0,87.59,87.6,12305.0,79.31,79.4092,79.0393,79.0483,12305.0
2019-02-11 09:50:00,87.64,87.97,87.45,87.88,35490.0,79.0844,79.3822,78.9129,79.301,35490.0
2019-02-11 09:55:00,87.84,87.9,87.7,87.84,26802.0,79.2649,79.319,79.1385,79.2649,26802.0
2019-02-11 10:00:00,87.82,88.04,87.76,87.97,52924.0,79.2468,79.4453,79.1927,79.3822,52924.0
2019-02-11 10:05:00,87.99,88.16,87.96,88.04,35723.0,79.4002,79.5536,79.3732,79.4453,35723.0
2019-02-11 10:10:00,88.02,88.15,87.95,88.0,35653.0,79.4273,79.5446,79.3641,79.4092,35653.0
2019-02-11 10:15:00,88.01,88.23,87.98,88.22,36757.0,79.4183,79.6168,79.3912,79.6078,36757.0
2019-02-11 10:20:00,88.23,88.3,87.96,88.09,59328.0,79.6168,79.68,79.3732,79.4905,59328.0
2019-02-11 10:25:00,88.08,88.39,88.08,88.26,79095.0,79.4814,79.7612,79.4814,79.6439,79095.0
2019-02-11 10:30:00,88.28,88.5,88.16,88.44,118647.0,79.6619,79.8604,79.5536,79.8063,118647.0
2019-02-11 10:35:00,88.44,88.64,88.38,88.56,44013.0,79.8063,79.9868,79.7522,79.9146,44013.0
2019-02-11 10:40:00,88.58,88.58,88.35,88.45,28586.0,79.9326,79.9326,79.7251,79.8153,28586.0
2019-02-11 10:45:00,88.46,88.5,88.41,88.45,33295.0,79.8243,79.8604,79.7792,79.8153,33295.0
2019-02-11 10:50:00,88.46,88.47,88.24,88.29,37750.0,79.8243,79.8334,79.6258,79.6709,37750.0
2019-02-11 10:55:00,88.28,88.48,88.22,88.47,79990.0,79.6619,79.8424,79.6078,79.8334,79990.0
2019-02-11 11:00:00,88.48,88.57,88.34,88.34,35672.0,79.8424,79.9236,79.7161,79.7161,35672.0
2019-02-11 11:05:00,88.35,88.43,88.12,88.12,17065.0,79.7251,79.7973,79.5175,79.5175,17065.0
2019-02-11 11:10:00,88.1,88.31,88.1,88.21,22720.0,79.4995,79.689,79.4995,79.5987,22720.0
2019-02-11 11:15:00,88.21,88.4,88.21,88.32,21014.0,79.5987,79.7702,79.5987,79.698,21014.0
2019-02-11 11:20:00,88.32,88.53,88.29,88.47,21624.0,79.698,79.8875,79.6709,79.8334,21624.0
2019-02-11 11:25:00,88.48,88.53,88.24,88.27,44807.0,79.8424,79.8875,79.6258,79.6529,44807.0
2019-02-11 11:30:00,88.26,88.34,88.18,88.32,30970.0,79.6439,79.7161,79.5717,79.698,30970.0
2019-02-11 11:35:00,88.34,88.35,88.23,88.29,27394.0,79.7161,79.7251,79.6168,79.6709,27394.0
2019-02-11 11:40:00,88.29,88.41,88.26,88.4,13380.0,79.6709,79.7792,79.6439,79.7702,13380.0
2019-02-11 11:45:00,88.44,88.62,88.44,88.59,25099.0,79.8063,79.9687,79.8063,79.9417,25099.0
2019-02-11 11:50:00,88.58,88.58,88.31,88.49,17895.0,79.9326,79.9326,79.689,79.8514,17895.0
2019-02-11 11:55:00,88.49,88.6,88.45,88.59,26423.0,79.8514,79.9507,79.8153,79.9417,26423.0
2019-02-11 12:00:00,88.59,88.78,88.57,88.68,41566.0,79.9417,80.1131,79.9236,80.0229,41566.0
2019-02-11 12:05:00,88.68,88.8,88.64,88.74,24876.0,80.0229,80.1312,79.9868,80.077,24876.0
2019-02-11 12:10:00,88.75,88.75,88.62,88.69,15910.0,80.086,80.086,79.9687,80.0319,15910.0
2019-02-11 12:15:00,88.69,88.82,88.63,88.65,24889.0,80.0319,80.1492,79.9777,79.9958,24889.0
2019-02-11 12:20:00,88.63,88.72,88.56,88.65,24926.0,79.9777,80.059,79.9146,79.9958,24926.0
2019-02-11 12:25:00,88.65,88.71,88.58,88.66,23792.0,79.9958,80.0499,79.9326,80.0048,23792.0
2019-02-11 12:30:00,88.67,88.76,88.54,88.57,22998.0,80.0138,80.0951,79.8965,79.9236,22998.0
2019-02-11 12:35:00,88.58,88.68,88.52,88.65,20773.0,79.9326,80.0229,79.8785,79.9958,20773.0
2019-02-11 12:40:00,88.63,88.72,88.62,88.65,22739.0,79.9777,80.059,79.9687,79.9958,22739.0
2019-02-11 12:45:00,88.65,88.68,88.6,88.64,14831.0,79.9958,80.0229,79.9507,79.9868,14831.0
2019-02-11 12:50:00,88.64,88.72,88.64,88.66,19279.0,79.9868,80.059,79.9868,80.0048,19279.0
2019-02-11 12:55:00,88.66,88.72,88.59,88.61,41868.0,80.0048,80.059,79.9417,79.9597,41868.0
2019-02-11 13:00:00,88.6,88.61,88.5,88.55,11102.0,79.9507,79.9597,79.8604,79.9056,11102.0
2019-02-11 13:05:00,88.55,88.63,88.55,88.56,7771.0,79.9056,79.9777,79.9056,79.9146,7771.0
2019-02-11 13:10:00,88.55,88.55,88.41,88.41,25664.0,79.9056,79.9056,79.7792,79.7792,25664.0
2019-02-11 13:15:00,88.37,88.5,88.37,88.49,43719.0,79.7431,79.8604,79.7431,79.8514,43719.0
2019-02-11 13:20:00,88.5,88.63,88.49,88.55,34195.0,79.8604,79.9777,79.8514,79.9056,34195.0
2019-02-11 13:25:00,88.55,88.63,88.49,88.55,28636.0,79.9056,79.9777,79.8514,79.9056,28636.0
2019-02-11 13:30:00,88.56,88.63,88.52,88.58,14730.0,79.9146,79.9777,79.8785,79.9326,14730.0
2019-02-11 13:35:00,88.57,88.64,88.51,88.51,44740.0,79.9236,79.9868,79.8695,79.8695,44740.0
2019-02-11 13:40:00,88.51,88.58,88.38,88.38,31237.0,79.8695,79.9326,79.7522,79.7522,31237.0
2019-02-11 13:45:00,88.38,88.49,88.37,88.45,11841.0,79.7522,79.8514,79.7431,79.8153,11841.0
2019-02-11 13:50:00,88.45,88.52,88.44,88.45,13843.0,79.8153,79.8785,79.8063,79.8153,13843.0
2019-02-11 13:55:00,88.45,88.68,88.44,88.67,22824.0,79.8153,80.0229,79.8063,80.0138,22824.0
2019-02-11 14:00:00,88.68,88.75,88.57,88.71,42775.0,80.0229,80.086,79.9236,80.0499,42775.0
2019-02-11 14:05:00,88.74,88.82,88.62,88.68,38829.0,80.077,80.1492,79.9687,80.0229,38829.0
2019-02-11 14:10:00,88.71,88.73,88.63,88.7,13354.0,80.0499,80.068,79.9777,80.0409,13354.0
2019-02-11 14:15:00,88.71,88.71,88.58,88.64,22112.0,80.0499,80.0499,79.9326,79.9868,22112.0
2019-02-11 14:20:00,88.64,88.67,88.49,88.57,54509.0,79.9868,80.0138,79.8514,79.9236,54509.0
2019-02-11 14:25:00,88.57,88.72,88.57,88.71,35384.0,79.9236,80.059,79.9236,80.0499,35384.0
2019-02-11 14:30:00,88.71,88.83,88.68,88.75,79551.0,80.0499,80.1582,80.0229,80.086,79551.0
2019-02-11 14:35:00,88.76,88.87,88.76,88.84,11198.0,80.0951,80.1943,80.0951,80.1672,11198.0
2019-02-11 14:40:00,88.84,89.05,88.84,88.93,30928.0,80.1672,80.3567,80.1672,80.2485,30928.0
2019-02-11 14:45:00,88.93,88.93,88.57,88.66,21932.0,80.2485,80.2485,79.9236,80.0048,21932.0
2019-02-11 14:50:00,88.68,88.85,88.68,88.85,14372.0,80.0229,80.1763,80.0229,80.1763,14372.0
2019-02-11 14:55:00,88.83,88.93,88.82,88.87,13840.0,80.1582,80.2485,80.1492,80.1943,13840.0
2019-02-11 15:00:00,88.88,89.0,88.87,88.95,21019.0,80.2033,80.3116,80.1943,80.2665,21019.0
2019-02-11 15:05:00,88.95,89.04,88.92,89.0,16675.0,80.2665,80.3477,80.2394,80.3116,16675.0
2019-02-11 15:10:00,89.01,89.07,88.95,88.96,14090.0,80.3207,80.3748,80.2665,80.2755,14090.0
2019-02-11 15:15:00,88.96,89.02,88.93,88.93,20618.0,80.2755,80.3297,80.2485,80.2485,20618.0
2019-02-11 15:20:00,88.95,88.98,88.91,88.96,13799.0,80.2665,80.2936,80.2304,80.2755,13799.0
2019-02-11 15:25:00,88.96,88.99,88.94,88.97,18523.0,80.2755,80.3026,80.2575,80.2846,18523.0
2019-02-11 15:30:00,88.98,88.98,88.87,88.92,49387.0,80.2936,80.2936,80.1943,80.2394,49387.0
2019-02-11 15:35:00,88.92,89.22,88.92,89.09,48449.0,80.2394,80.5102,80.2394,80.3928,48449.0
2019-02-11 15:40:00,89.09,89.28,89.09,89.28,49807.0,80.3928,80.5643,80.3928,80.5643,49807.0
2019-02-11 15:45:00,89.25,89.41,89.24,89.41,115793.0,80.5372,80.6816,80.5282,80.6816,115793.0
2019-02-11 15:50:00,89.4,89.46,89.38,89.45,104951.0,80.6726,80.7267,80.6545,80.7177,104951.0
2019-02-11 15:55:00,89.44,89.44,89.18,89.25,169208.0,80.7087,80.7087,80.4741,80.5372,169208.0
2019-02-12 09:30:00,90.25,91.39,89.83,91.21,161786.0,81.4396,82.4683,81.0606,82.3059,161786.0
2019-02-12 09:35:00,91.28,91.64,91.25,91.41,76632.0,82.369,82.6939,82.342,82.4864,76632.0
2019-02-12 09:40:00,91.46,91.64,91.4,91.53,57265.0,82.5315,82.6939,82.4773,82.5946,57265.0
2019-02-12 09:45:00,91.52,91.86,91.38,91.76,51092.0,82.5856,82.8924,82.4593,82.8022,51092.0
2019-02-12 09:50:00,91.75,91.82,91.34,91.45,43843.0,82.7932,82.8563,82.4232,82.5225,43843.0
2019-02-12 09:55:00,91.43,91.65,91.37,91.4,50207.0,82.5044,82.7029,82.4503,82.4773,50207.0
2019-02-12 10:00:00,91.43,91.57,91.18,91.51,65435.0,82.5044,82.6307,82.2788,82.5766,65435.0
2019-02-12 10:05:00,91.52,91.58,91.4,91.53,100556.0,82.5856,82.6398,82.4773,82.5946,100556.0
2019-02-12 10:10:00,91.52,91.75,91.41,91.43,111172.0,82.5856,82.7932,82.4864,82.5044,111172.0
2019-02-12 10:15:00,91.42,91.69,91.29,91.52,38244.0,82.4954,82.739,82.3781,82.5856,38244.0
2019-02-12 10:20:00,91.53,91.72,91.53,91.64,59783.0,82.5946,82.7661,82.5946,82.6939,59783.0
2019-02-12 10:25:00,91.67,91.85,91.64,91.81,86084.0,82.721,82.8834,82.6939,82.8473,86084.0
2019-02-12 10:30:00,91.81,91.9,91.73,91.9,24914.0,82.8473,82.9285,82.7751,82.9285,24914.0
2019-02-12 10:35:00,91.89,91.94,91.78,91.83,25273.0,82.9195,82.9646,82.8202,82.8654,25273.0
2019-02-12 10:40:00,91.83,91.85,91.58,91.62,43433.0,82.8654,82.8834,82.6398,82.6759,43433.0
2019-02-12 10:45:00,91.61,91.76,91.58,91.75,38812.0,82.6668,82.8022,82.6398,82.7932,38812.0
2019-02-12 10:50:00,91.75,91.88,91.75,91.84,62333.0,82.7932,82.9105,82.7932,82.8744,62333.0
2019-02-12 10:55:00,91.86,92.3,91.8,92.2,143346.0,82.8924,83.2895,82.8383,83.1992,143346.0
2019-02-12 11:00:00,92.22,92.36,92.13,92.15,68061.0,83.2173,83.3436,83.1361,83.1541,68061.0
2019-02-12 11:05:00,92.15,92.3,92.1,92.21,78873.0,83.1541,83.2895,83.109,83.2083,78873.0
2019-02-12 11:10:00,92.21,92.27,92.14,92.23,32874.0,83.2083,83.2624,83.1451,83.2263,32874.0
2019-02-12 11:15:00,92.23,92.3,92.14,92.19,33275.0,83.2263,83.2895,83.1451,83.1902,33275.0
2019-02-12 11:20:00,92.21,92.29,92.15,92.2,35928.0,83.2083,83.2805,83.1541,83.1992,35928.0
2019-02-12 11:25:00,92.19,92.25,92.17,92.23,22428.0,83.1902,83.2444,83.1722,83.2263,22428.0
2019-02-12 11:30:00,92.21,92.4,92.2,92.4,90727.0,83.2083,83.3797,83.1992,83.3797,90727.0
2019-02-12 11:35:00,92.41,92.41,92.25,92.31,23114.0,83.3887,83.3887,83.2444,83.2985,23114.0
2019-02-12 11:40:00,92.31,92.34,92.21,92.27,16708.0,83.2985,83.3256,83.2083,83.2624,16708.0
2019-02-12 11:45:00,92.26,92.28,92.12,92.21,27168.0,83.2534,83.2714,83.127,83.2083,27168.0
2019-02-12 11:50:00,92.21,92.3,92.17,92.27,14210.0,83.2083,83.2895,83.1722,83.2624,14210.0
2019-02-12 11:55:00,92.29,92.3,92.15,92.2,29938.0,83.2805,83.2895,83.1541,83.1992,29938.0
2019-02-12 12:00:00,92.2,92.5,92.19,92.48,49586.0,83.1992,83.47,83.1902,83.4519,49586.0
2019-02-12 12:05:00,92.48,92.71,92.41,92.69,157970.0,83.4519,83.6594,83.3887,83.6414,157970.0
2019-02-12 12:10:00,92.71,92.75,92.65,92.73,56498.0,83.6594,83.6955,83.6053,83.6775,56498.0
2019-02-12 12:15:00,92.7,92.73,92.46,92.5,36802.0,83.6504,83.6775,83.4339,83.47,36802.0
2019-02-12 12:20:00,92.51,92.61,92.47,92.52,44060.0,83.479,83.5692,83.4429,83.488,44060.0
2019-02-12 12:25:00,92.52,92.55,92.42,92.5,48238.0,83.488,83.5151,83.3978,83.47,48238.0
2019-02-12 12:30:00,92.5,92.53,92.33,92.43,28311.0,83.47,83.497,83.3165,83.4068,28311.0
2019-02-12 12:35:00,92.45,92.48,92.34,92.34,22709.0,83.4248,83.4519,83.3256,83.3256,22709.0
2019-02-12 12:40:00,92.35,92.36,92.2,92.23,20622.0,83.3346,83.3436,83.1992,83.2263,20622.0
2019-02-12 12:45:00,92.22,92.22,92.03,92.07,21122.0,83.2173,83.2173,83.0458,83.0819,21122.0
2019-02-12 12:50:00,92.07,92.15,92.04,92.15,20323.0,83.0819,83.1541,83.0549,83.1541,20323.0
2019-02-12 12:55:00,92.15,92.22,92.13,92.18,58578.0,83.1541,83.2173,83.1361,83.1812,58578.0
2019-02-12 13:00:00,92.17,92.22,92.1,92.16,36594.0,83.1722,83.2173,83.109,83.1631,36594.0
2019-02-12 13:05:00,92.15,92.3,92.08,92.29,17065.0,83.1541,83.2895,83.091,83.2805,17065.0
2019-02-12 13:10:00,92.28,92.29,92.1,92.22,23108.0,83.2714,83.2805,83.109,83.2173,23108.0
2019-02-12 13:15:00,92.21,92.39,92.17,92.35,38907.0,83.2083,83.3707,83.1722,83.3346,38907.0
2019-02-12 13:20:00,92.35,92.43,92.31,92.39,51187.0,83.3346,83.4068,83.2985,83.3707,51187.0
2019-02-12 13:25:00,92.39,92.46,92.28,92.31,22259.0,83.3707,83.4339,83.2714,83.2985,22259.0
2019-02-12 13:30:00,92.31,92.48,92.28,92.48,22690.0,83.2985,83.4519,83.2714,83.4519,22690.0
2019-02-12 13:35:00,92.49,92.54,92.44,92.5,18404.0,83.4609,83.506,83.4158,83.47,18404.0
2019-02-12 13:40:00,92.5,92.54,92.41,92.53,12270.0,83.47,83.506,83.3887,83.497,12270.0
2019-02-12 13:45:00,92.54,92.59,92.42,92.58,22685.0,83.506,83.5512,83.3978,83.5421,22685.0
2019-02-12 13:50:00,92.6,92.8,92.6,92.79,34336.0,83.5602,83.7407,83.5602,83.7316,34336.0
2019-02-12 13:55:00,92.79,92.81,92.67,92.74,23090.0,83.7316,83.7497,83.6234,83.6865,23090.0
2019-02-12 14:00:00,92.73,92.73,92.53,92.57,19753.0,83.6775,83.6775,83.497,83.5331,19753.0
2019-02-12 14:05:00,92.56,92.61,92.47,92.51,16621.0,83.5241,83.5692,83.4429,83.479,16621.0
2019-02-12 14:10:00,92.55,92.55,92.38,92.41,12680.0,83.5151,83.5151,83.3617,83.3887,12680.0
2019-02-12 14:15:00,92.41,92.42,92.36,92.42,20451.0,83.3887,83.3978,83.3436,83.3978,20451.0
2019-02-12 14:20:00,92.42,92.5,92.39,92.49,27668.0,83.3978,83.47,83.3707,83.4609,27668.0
2019-02-12 14:25:00,92.5,92.57,92.48,92.51,14678.0,83.47,83.5331,83.4519,83.479,14678.0
2019-02-12 14:30:00,92.51,92.72,92.49,92.7,33258.0,83.479,83.6685,83.4609,83.6504,33258.0
2019-02-12 14:35:00,92.7,92.72,92.61,92.64,39266.0,83.6504,83.6685,83.5692,83.5963,39266.0
2019-02-12 14:40:00,92.66,93.07,92.64,93.06,176315.0,83.6143,83.9843,83.5963,83.9753,176315.0
2019-02-12 14:45:00,93.06,93.39,93.04,93.38,111298.0,83.9753,84.2731,83.9572,84.264,111298.0
2019-02-12 14:50:00,93.38,93.65,93.37,93.54,96864.0,84.264,84.5077,84.255,84.4084,96864.0
2019-02-12 14:55:00,93.56,93.66,93.42,93.5,124169.0,84.4265,84.5167,84.3001,84.3723,124169.0
2019-02-12 15:00:00,93.49,93.58,93.44,93.49,135243.0,84.3633,84.4445,84.3182,84.3633,135243.0
2019-02-12 15:05:00,93.49,93.66,93.37,93.37,54265.0,84.3633,84.5167,84.255,84.255,54265.0
2019-02-12 15:10:00,93.37,93.4,93.24,93.34,73574.0,84.255,84.2821,84.1377,84.2279,73574.0
2019-02-12 15:15:00,93.35,93.37,92.71,92.98,152798.0,84.237,84.255,83.6594,83.9031,152798.0
2019-02-12 15:20:00,92.97,93.13,92.95,93.1,32934.0,83.8941,84.0384,83.876,84.0114,32934.0
2019-02-12 15:25:00,93.09,93.1,92.99,93.02,36380.0,84.0024,84.0114,83.9121,83.9392,36380.0
2019-02-12 15:30:00,93.03,93.16,92.99,93.0,95352.0,83.9482,84.0655,83.9121,83.9211,95352.0
2019-02-12 15:35:00,93.0,93.04,92.91,92.91,64370.0,83.9211,83.9572,83.8399,83.8399,64370.0
2019-02-12 15:40:00,92.91,93.1,92.89,93.07,79081.0,83.8399,84.0114,83.8219,83.9843,79081.0
2019-02-12 15:45:00,93.07,93.12,93.0,93.12,122815.0,83.9843,84.0294,83.9211,84.0294,122815.0
2019-02-12 15:50:00,93.12,93.31,93.12,93.26,180059.0,84.0294,84.2009,84.0294,84.1558,180059.0
2019-02-12 15:55:00,93.25,93.38,93.14,93.21,272392.0,84.1467,84.264,84.0475,84.1106,272392.0
2019-02-13 09:30:00,93.5,93.58,92.64,93.01,178091.0,84.3723,84.4445,83.5963,83.9302,178091.0
2019-02-13 09:35:00,92.97,93.08,92.69,93.0,40721.0,83.8941,83.9933,83.6414,83.9211,40721.0
2019-02-13 09:40:00,93.0,93.04,92.78,92.89,68685.0,83.9211,83.9572,83.7226,83.8219,68685.0
2019-02-13 09:45:00,92.94,92.98,92.77,92.8,41261.0,83.867,83.9031,83.7136,83.7407,41261.0
2019-02-13 09:50:00,92.83,92.97,92.81,92.88,23020.0,83.7677,83.8941,83.7497,83.8129,23020.0
2019-02-13 09:55:00,92.88,93.02,92.84,92.89,121486.0,83.8129,83.9392,83.7768,83.8219,121486.0
2019-02-13 10:00:00,92.89,92.9,92.62,92.74,49831.0,83.8219,83.8309,83.5782,83.6865,49831.0
2019-02-13 10:05:00,92.75,92.75,92.19,92.31,84310.0,83.6955,83.6955,83.1902,83.2985,84310.0
2019-02-13 10:10:00,92.33,92.43,91.94,92.01,47227.0,83.3165,83.4068,82.9646,83.0278,47227.0
2019-02-13 10:15:00,91.96,92.01,91.66,91.74,71470.0,82.9827,83.0278,82.712,82.7841,71470.0
2019-02-13 10:20:00,91.74,92.3,91.73,92.14,100344.0,82.7841,83.2895,82.7751,83.1451,100344.0
2019-02-13 10:25:00,92.15,92.15,91.6,91.72,59025.0,83.1541,83.1541,82.6578,82.7661,59025.0
2019-02-13 10:30:00,91.7,91.86,91.7,91.77,22029.0,82.748,82.8924,82.748,82.8112,22029.0
2019-02-13 10:35:00,91.76,92.08,91.76,91.95,36377.0,82.8022,83.091,82.8022,82.9736,36377.0
2019-02-13 10:40:00,91.93,91.96,91.85,91.91,37162.0,82.9556,82.9827,82.8834,82.9375,37162.0
2019-02-13 10:45:00,91.91,92.1,91.91,92.09,43668.0,82.9375,83.109,82.9375,83.1,43668.0
2019-02-13 10:50:00,92.1,92.23,91.93,92.03,41837.0,83.109,83.2263,82.9556,83.0458,41837.0
2019-02-13 10:55:00,92.03,92.2,91.99,92.13,27780.0,83.0458,83.1992,83.0097,83.1361,27780.0
2019-02-13 11:00:00,92.14,92.29,92.08,92.28,35349.0,83.1451,83.2805,83.091,83.2714,35349.0
2019-02-13 11:05:00,92.31,92.34,92.21,92.25,22775.0,83.2985,83.3256,83.2083,83.2444,22775.0
2019-02-13 11:10:00,92.21,92.32,92.08,92.13,27075.0,83.2083,83.3075,83.091,83.1361,27075.0
2019-02-13 11:15:00,92.13,92.17,92.04,92.1,26566.0,83.1361,83.1722,83.0549,83.109,26566.0
2019-02-13 11:20:00,92.09,92.16,92.06,92.09,33697.0,83.1,83.1631,83.0729,83.1,33697.0
2019-02-13 11:25:00,92.1,92.12,92.02,92.06,37660.0,83.109,83.127,83.0368,83.0729,37660.0
2019-02-13 11:30:00,92.06,92.12,91.92,92.12,41397.0,83.0729,83.127,82.9466,83.127,41397.0
2019-02-13 11:35:00,92.1,92.2,92.07,92.11,17985.0,83.109,83.1992,83.0819,83.118,17985.0
2019-02-13 11:40:00,92.12,92.14,92.03,92.06,24913.0,83.127,83.1451,83.0458,83.0729,24913.0
2019-02-13 11:45:00,92.06,92.19,92.03,92.18,24453.0,83.0729,83.1902,83.0458,83.1812,24453.0
2019-02-13 11:50:00,92.19,92.35,92.13,92.33,14503.0,83.1902,83.3346,83.1361,83.3165,14503.0
2019-02-13 11:55:00,92.33,92.39,92.31,92.36,15774.0,83.3165,83.3707,83.2985,83.3436,15774.0
2019-02-13 12:00:00,92.38,92.46,92.37,92.44,17025.0,83.3617,83.4339,83.3526,83.4158,17025.0
2019-02-13 12:05:00,92.44,92.52,92.41,92.42,27687.0,83.4158,83.488,83.3887,83.3978,27687.0
2019-02-13 12:10:00,92.43,92.49,92.39,92.42,15750.0,83.4068,83.4609,83.3707,83.3978,15750.0
2019-02-13 12:15:00,92.43,92.47,92.37,92.38,13666.0,83.4068,83.4429,83.3526,83.3617,13666.0
2019-02-13 12:20:00,92.38,92.43,92.27,92.28,21919.0,83.3617,83.4068,83.2624,83.2714,21919.0
2019-02-13 12:25:00,92.29,92.39,92.28,92.39,16135.0,83.2805,83.3707,83.2714,83.3707,16135.0
2019-02-13 12:30:00,92.39,92.49,92.21,92.21,38019.0,83.3707,83.4609,83.2083,83.2083,38019.0
2019-02-13 12:35:00,92.21,92.37,92.21,92.32,11607.0,83.2083,83.3526,83.2083,83.3075,11607.0
2019-02-13 12:40:00,92.31,92.32,92.19,92.3,17736.0,83.2985,83.3075,83.1902,83.2895,17736.0
2019-02-13 12:45:00,92.31,92.31,92.24,92.24,9785.0,83.2985,83.2985,83.2353,83.2353,9785.0
2019-02-13 12:50:00,92.26,92.31,92.16,92.2,19761.0,83.2534,83.2985,83.1631,83.1992,19761.0
2019-02-13 12:55:00,92.2,92.2,92.1,92.13,15484.0,83.1992,83.1992,83.109,83.1361,15484.0
2019-02-13 13:00:00,92.12,92.25,92.09,92.21,15652.0,83.127,83.2444,83.1,83.2083,15652.0
2019-02-13 13:05:00,92.21,92.21,92.09,92.17,11023.0,83.2083,83.2083,83.1,83.1722,11023.0
2019-02-13 13:10:00,92.18,92.26,92.14,92.21,12269.0,83.1812,83.2534,83.1451,83.2083,12269.0
2019-02-13 13:15:00,92.22,92.24,92.09,92.13,32160.0,83.2173,83.2353,83.1,83.1361,32160.0
2019-02-13 13:20:00,92.13,92.34,92.09,92.32,40242.0,83.1361,83.3256,83.1,83.3075,40242.0
2019-02-13 13:25:00,92.34,92.43,92.32,92.43,9175.0,83.3256,83.4068,83.3075,83.4068,9175.0
2019-02-13 13:30:00,92.42,92.5,92.39,92.4,22056.0,83.3978,83.47,83.3707,83.3797,22056.0
2019-02-13 13:35:00,92.41,92.42,92.32,92.34,13827.0,83.3887,83.3978,83.3075,83.3256,13827.0
2019-02-13 13:40:00,92.35,92.37,92.28,92.32,11829.0,83.3346,83.3526,83.2714,83.3075,11829.0
2019-02-13 13:45:00,92.32,92.47,92.29,92.46,33495.0,83.3075,83.4429,83.2805,83.4339,33495.0
2019-02-13 13:50:00,92.46,92.46,92.37,92.38,7965.0,83.4339,83.4339,83.3526,83.3617,7965.0
2019-02-13 13:55:00,92.38,92.41,92.36,92.38,11860.0,83.3617,83.3887,83.3436,83.3617,11860.0
2019-02-13 14:00:00,92.39,92.44,92.38,92.4,21065.0,83.3707,83.4158,83.3617,83.3797,21065.0
2019-02-13 14:05:00,92.4,92.4,92.36,92.39,10994.0,83.3797,83.3797,83.3436,83.3707,10994.0
2019-02-13 14:10:00,92.39,92.4,92.26,92.27,27807.0,83.3707,83.3797,83.2534,83.2624,27807.0
2019-02-13 14:15:00,92.27,92.47,92.27,92.46,23537.0,83.2624,83.4429,83.2624,83.4339,23537.0
2019-02-13 14:20:00,92.47,92.55,92.44,92.48,25241.0,83.4429,83.5151,83.4158,83.4519,25241.0
2019-02-13 14:25:00,92.46,92.47,92.34,92.47,24342.0,83.4339,83.4429,83.3256,83.4429,24342.0
2019-02-13 14:30:00,92.48,92.48,92.42,92.42,29626.0,83.4519,83.4519,83.3978,83.3978,29626.0
2019-02-13 14:35:00,92.39,92.45,92.35,92.37,18382.0,83.3707,83.4248,83.3346,83.3526,18382.0
2019-02-13 14:40:00,92.37,92.46,92.37,92.45,32297.0,83.3526,83.4339,83.3526,83.4248,32297.0
2019-02-13 14:45:00,92.45,92.64,92.43,92.53,35593.0,83.4248,83.5963,83.4068,83.497,35593.0
2019-02-13 14:50:00,92.55,92.63,92.51,92.55,36439.0,83.5151,83.5873,83.479,83.5151,36439.0
2019-02-13 14:55:00,92.55,92.67,92.49,92.62,30672.0,83.5151,83.6234,83.4609,83.5782,30672.0
2019-02-13 15:00:00,92.62,92.64,92.47,92.48,30681.0,83.5782,83.5963,83.4429,83.4519,30681.0
2019-02-13 15:05:00,92.48,92.55,92.4,92.54,40533.0,83.4519,83.5151,83.3797,83.506,40533.0
2019-02-13 15:10:00,92.53,92.55,92.45,92.47,24239.0,83.497,83.5151,83.4248,83.4429,24239.0
2019-02-13 15:15:00,92.47,92.5,92.42,92.45,38596.0,83.4429,83.47,83.3978,83.4248,38596.0
2019-02-13 15:20:00,92.45,92.48,92.39,92.43,58487.0,83.4248,83.4519,83.3707,83.4068,58487.0
2019-02-13 15:25:00,92.44,92.47,92.36,92.38,46549.0,83.4158,83.4429,83.3436,83.3617,46549.0
2019-02-13 15:30:00,92.39,92.48,92.38,92.4,66694.0,83.3707,83.4519,83.3617,83.3797,66694.0
2019-02-13 15:35:00,92.39,92.47,92.26,92.26,84718.0,83.3707,83.4429,83.2534,83.2534,84718.0
2019-02-13 15:40:00,92.27,92.28,92.09,92.15,63856.0,83.2624,83.2714,83.1,83.1541,63856.0
2019-02-13 15:45:00,92.15,92.15,91.93,91.95,98928.0,83.1541,83.1541,82.9556,82.9736,98928.0
2019-02-13 15:50:00,91.94,91.96,91.78,91.82,90877.0,82.9646,82.9827,82.8202,82.8563,90877.0
2019-02-13 15:55:00,91.82,92.05,91.75,91.89,216613.0,82.8563,83.0639,82.7932,82.9195,216613.0
2019-02-14 09:30:00,91.5,91.79,91.5,91.61,40246.0,82.5676,82.8293,82.5676,82.6668,40246.0
2019-02-14 09:35:00,91.64,92.16,91.56,91.76,71848.0,82.6939,83.1631,82.6217,82.8022,71848.0
2019-02-14 09:40:00,91.77,92.11,91.65,91.95,28426.0,82.8112,83.118,82.7029,82.9736,28426.0
2019-02-14 09:45:00,91.99,92.3,91.97,92.21,29868.0,83.0097,83.2895,82.9917,83.2083,29868.0
2019-02-14 09:50:00,92.2,92.66,92.18,92.62,32489.0,83.1992,83.6143,83.1812,83.5782,32489.0
2019-02-14 09:55:00,92.63,92.84,92.46,92.62,75863.0,83.5873,83.7768,83.4339,83.5782,75863.0
2019-02-14 10:00:00,92.63,92.77,92.46,92.57,76690.0,83.5873,83.7136,83.4339,83.5331,76690.0
2019-02-14 10:05:00,92.59,92.74,92.49,92.61,57134.0,83.5512,83.6865,83.4609,83.5692,57134.0
2019-02-14 10:10:00,92.62,92.74,92.46,92.56,83192.0,83.5782,83.6865,83.4339,83.5241,83192.0
2019-02-14 10:15:00,92.57,92.64,92.43,92.59,35760.0,83.5331,83.5963,83.4068,83.5512,35760.0
2019-02-14 10:20:00,92.59,92.65,92.53,92.59,15675.0,83.5512,83.6053,83.497,83.5512,15675.0
2019-02-14 10:25:00,92.6,92.71,92.57,92.68,26052.0,83.5602,83.6594,83.5331,83.6324,26052.0
2019-02-14 10:30:00,92.66,92.75,92.63,92.69,32733.0,83.6143,83.6955,83.5873,83.6414,32733.0
2019-02-14 10:35:00,92.68,92.73,91.83,91.83,51630.0,83.6324,83.6775,82.8654,82.8654,51630.0
2019-02-14 10:40:00,91.83,91.98,91.63,91.64,50474.0,82.8654,83.0007,82.6849,82.6939,50474.0
2019-02-14 10:45:00,91.65,92.13,91.65,92.1,22258.0,82.7029,83.1361,82.7029,83.109,22258.0
2019-02-14 10:50:00,92.13,92.2,92.02,92.14,14044.0,83.1361,83.1992,83.0368,83.1451,14044.0
2019-02-14 10:55:00,92.13,92.13,91.86,91.9,25030.0,83.1361,83.1361,82.8924,82.9285,25030.0
2019-02-14 11:00:00,91.89,91.98,91.64,91.68,23694.0,82.9195,83.0007,82.6939,82.73,23694.0
2019-02-14 11:05:00,91.7,91.95,91.7,91.95,35088.0,82.748,82.9736,82.748,82.9736,35088.0
2019-02-14 11:10:00,92.0,92.06,91.98,92.05,11806.0,83.0188,83.0729,83.0007,83.0639,11806.0
2019-02-14 11:15:00,92.05,92.11,92.02,92.02,11375.0,83.0639,83.118,83.0368,83.0368,11375.0
2019-02-14 11:20:00,92.01,92.05,91.88,91.88,25873.0,83.0278,83.0639,82.9105,82.9105,25873.0
2019-02-14 11:25:00,91.93,92.15,91.93,92.14,17675.0,82.9556,83.1541,82.9556,83.1451,17675.0
2019-02-14 11:30:00,92.17,92.19,92.02,92.12,15222.0,83.1722,83.1902,83.0368,83.127,15222.0
2019-02-14 11:35:00,92.12,92.26,92.11,92.25,18744.0,83.127,83.2534,83.118,83.2444,18744.0
2019-02-14 11:40:00,92.3,92.4,92.28,92.36,11314.0,83.2895,83.3797,83.2714,83.3436,11314.0
2019-02-14 11:45:00,92.37,92.43,92.26,92.26,13924.0,83.3526,83.4068,83.2534,83.2534,13924.0
2019-02-14 11:50:00,92.29,92.32,92.1,92.12,30783.0,83.2805,83.3075,83.109,83.127,30783.0
2019-02-14 11:55:00,92.1,92.14,92.04,92.07,11574.0,83.109,83.1451,83.0549,83.0819,11574.0
2019-02-14 12:00:00,92.06,92.07,91.89,91.9,75220.0,83.0729,83.0819,82.9195,82.9285,75220.0
2019-02-14 12:05:00,91.92,91.94,91.87,91.88,16133.0,82.9466,82.9646,82.9015,82.9105,16133.0
2019-02-14 12:10:00,91.89,91.9,91.82,91.85,12197.0,82.9195,82.9285,82.8563,82.8834,12197.0
2019-02-14 12:15:00,91.86,91.87,91.63,91.79,24808.0,82.8924,82.9015,82.6849,82.8293,24808.0
2019-02-14 12:20:00,91.79,91.91,91.77,91.83,18939.0,82.8293,82.9375,82.8112,82.8654,18939.0
2019-02-14 12:25:00,91.84,92.0,91.84,91.95,16447.0,82.8744,83.0188,82.8744,82.9736,16447.0
2019-02-14 12:30:00,91.96,92.01,91.82,91.82,25478.0,82.9827,83.0278,82.8563,82.8563,25478.0
2019-02-14 12:35:00,91.88,91.96,91.85,91.96,6895.0,82.9105,82.9827,82.8834,82.9827,6895.0
2019-02-14 12:40:00,91.96,92.06,91.94,92.03,11603.0,82.9827,83.0729,82.9646,83.0458,11603.0
2019-02-14 12:45:00,92.04,92.15,92.0,92.1,56112.0,83.0549,83.1541,83.0188,83.109,56112.0
2019-02-14 12:50:00,92.1,92.21,92.08,92.09,16917.0,83.109,83.2083,83.091,83.1,16917.0
2019-02-14 12:55:00,92.09,92.21,92.08,92.13,25175.0,83.1,83.2083,83.091,83.1361,25175.0
2019-02-14 13:00:00,92.13,92.18,92.05,92.08,23123.0,83.1361,83.1812,83.0639,83.091,23123.0
2019-02-14 13:05:00,92.1,92.2,92.07,92.18,17921.0,83.109,83.1992,83.0819,83.1812,17921.0
2019-02-14 13:10:00,92.17,92.29,92.16,92.26,15225.0,83.1722,83.2805,83.1631,83.2534,15225.0
2019-02-14 13:15:00,92.27,92.29,92.18,92.19,23716.0,83.2624,83.2805,83.1812,83.1902,23716.0
2019-02-14 13:20:00,92.2,92.25,92.16,92.21,14627.0,83.1992,83.2444,83.1631,83.2083,14627.0
2019-02-14 13:25:00,92.22,92.26,92.2,92.25,20906.0,83.2173,83.2534,83.1992,83.2444,20906.0
2019-02-14 13:30:00,92.26,92.26,92.21,92.25,7482.0,83.2534,83.2534,83.2083,83.2444,7482.0
2019-02-14 13:35:00,92.24,92.27,92.24,92.27,28819.0,83.2353,83.2624,83.2353,83.2624,28819.0
2019-02-14 13:40:00,92.27,92.28,92.24,92.26,17727.0,83.2624,83.2714,83.2353,83.2534,17727.0
2019-02-14 13:45:00,92.26,92.3,92.23,92.28,22555.0,83.2534,83.2895,83.2263,83.2714,22555.0
2019-02-14 13:50:00,92.29,92.29,92.22,92.23,18130.0,83.2805,83.2805,83.2173,83.2263,18130.0
2019-02-14 13:55:00,92.24,92.26,92.23,92.25,22725.0,83.2353,83.2534,83.2263,83.2444,22725.0
2019-02-14 14:00:00,92.25,92.25,92.19,92.2,15871.0,83.2444,83.2444,83.1902,83.1992,15871.0
2019-02-14 14:05:00,92.2,92.26,92.17,92.23,20175.0,83.1992,83.2534,83.1722,83.2263,20175.0
2019-02-14 14:10:00,92.23,92.3,92.23,92.27,33658.0,83.2263,83.2895,83.2263,83.2624,33658.0
2019-02-14 14:15:00,92.25,92.27,92.13,92.13,45573.0,83.2444,83.2624,83.1361,83.1361,45573.0
2019-02-14 14:20:00,92.13,92.2,92.12,92.17,11026.0,83.1361,83.1992,83.127,83.1722,11026.0
2019-02-14 14:25:00,92.17,92.26,92.15,92.17,11518.0,83.1722,83.2534,83.1541,83.1722,11518.0
2019-02-14 14:30:00,92.2,92.2,92.04,92.11,22168.0,83.1992,83.1992,83.0549,83.118,22168.0
2019-02-14 14:35:00,92.1,92.19,92.09,92.15,16249.0,83.109,83.1902,83.1,83.1541,16249.0
2019-02-14 14:40:00,92.16,92.21,92.15,92.2,10228.0,83.1631,83.2083,83.1541,83.1992,10228.0
2019-02-14 14:45:00,92.17,92.18,92.08,92.1,35971.0,83.1722,83.1812,83.091,83.109,35971.0
2019-02-14 14:50:00,92.09,92.18,92.03,92.16,16298.0,83.1,83.1812,83.0458,83.1631,16298.0
2019-02-14 14:55:00,92.19,92.2,92.13,92.19,13285.0,83.1902,83.1992,83.1361,83.1902,13285.0
2019-02-14 15:00:00,92.2,92.2,92.15,92.15,8423.0,83.1992,83.1992,83.1541,83.1541,8423.0
2019-02-14 15:05:00,92.16,92.3,92.09,92.09,60965.0,83.1631,83.2895,83.1,83.1,60965.0
2019-02-14 15:10:00,92.12,92.15,92.02,92.12,25033.0,83.127,83.1541,83.0368,83.127,25033.0
2019-02-14 15:15:00,92.12,92.18,92.11,92.15,40076.0,83.127,83.1812,83.118,83.1541,40076.0
2019-02-14 15:20:00,92.14,92.2,92.1,92.15,25185.0,83.1451,83.1992,83.109,83.1541,25185.0
2019-02-14 15:25:00,92.15,92.17,92.11,92.16,41381.0,83.1541,83.1722,83.118,83.1631,41381.0
2019-02-14 15:30:00,92.15,92.21,92.14,92.14,48743.0,83.1541,83.2083,83.1451,83.1451,48743.0
2019-02-14 15:35:00,92.14,92.21,92.09,92.12,65458.0,83.1451,83.2083,83.1,83.127,65458.0
2019-02-14 15:40:00,92.12,92.15,91.93,92.04,160516.0,83.127,83.1541,82.9556,83.0549,160516.0
2019-02-14 15:45:00,92.04,92.07,91.87,91.88,58748.0,83.0549,83.0819,82.9015,82.9105,58748.0
2019-02-14 15:50:00,91.85,92.0,91.79,91.84,61787.0,82.8834,83.0188,82.8293,82.8744,61787.0
2019-02-14 15:55:00,91.85,91.91,91.74,91.74,162333.0,82.8834,82.9375,82.7841,82.7841,162333.0
2019-02-15 09:30:00,92.58,92.58,92.02,92.18,76954.0,83.5421,83.5421,83.0368,83.1812,76954.0
2019-02-15 09:35:00,92.11,92.58,92.05,92.5,46194.0,83.118,83.5421,83.0639,83.47,46194.0
2019-02-15 09:40:00,92.42,92.56,92.28,92.5,30115.0,83.3978,83.5241,83.2714,83.47,30115.0
2019-02-15 09:45:00,92.5,92.8,92.44,92.56,31465.0,83.47,83.7407,83.4158,83.5241,31465.0
2019-02-15 09:50:00,92.58,92.58,92.27,92.37,14902.0,83.5421,83.5421,83.2624,83.3526,14902.0
2019-02-15 09:55:00,92.41,92.62,92.35,92.57,19442.0,83.3887,83.5782,83.3346,83.5331,19442.0
2019-02-15 10:00:00,92.61,92.72,92.38,92.62,19877.0,83.5692,83.6685,83.3617,83.5782,19877.0
2019-02-15 10:05:00,92.63,92.78,92.44,92.45,23165.0,83.5873,83.7226,83.4158,83.4248,23165.0
2019-02-15 10:10:00,92.46,92.53,92.37,92.51,22451.0,83.4339,83.497,83.3526,83.479,22451.0
2019-02-15 10:15:00,92.52,92.72,92.5,92.62,32995.0,83.488,83.6685,83.47,83.5782,32995.0
2019-02-15 10:20:00,92.61,92.72,92.53,92.66,33492.0,83.5692,83.6685,83.497,83.6143,33492.0
2019-02-15 10:25:00,92.7,92.84,92.61,92.76,22966.0,83.6504,83.7768,83.5692,83.7046,22966.0
2019-02-15 10:30:00,92.79,92.91,92.78,92.88,25650.0,83.7316,83.8399,83.7226,83.8129,25650.0
2019-02-15 10:35:00,92.86,92.9,92.78,92.85,12715.0,83.7948,83.8309,83.7226,83.7858,12715.0
2019-02-15 10:40:00,92.84,92.96,92.76,92.8,31676.0,83.7768,83.885,83.7046,83.7407,31676.0
2019-02-15 10:45:00,92.8,92.89,92.69,92.77,19597.0,83.7407,83.8219,83.6414,83.7136,19597.0
2019-02-15 10:50:00,92.75,92.76,92.6,92.67,41640.0,83.6955,83.7046,83.5602,83.6234,41640.0
2019-02-15 10:55:00,92.67,92.8,92.54,92.59,48725.0,83.6234,83.7407,83.506,83.5512,48725.0
2019-02-15 11:00:00,92.59,92.78,92.56,92.78,49352.0,83.5512,83.7226,83.5241,83.7226,49352.0
2019-02-15 11:05:00,92.77,92.79,92.71,92.76,14142.0,83.7136,83.7316,83.6594,83.7046,14142.0
2019-02-15 11:10:00,92.75,92.75,92.64,92.71,23004.0,83.6955,83.6955,83.5963,83.6594,23004.0
2019-02-15 11:15:00,92.69,92.74,92.62,92.66,52677.0,83.6414,83.6865,83.5782,83.6143,52677.0
2019-02-15 11:20:00,92.66,92.73,92.6,92.72,49468.0,83.6143,83.6775,83.5602,83.6685,49468.0
2019-02-15 11:25:00,92.7,92.89,92.7,92.89,20698.0,83.6504,83.8219,83.6504,83.8219,20698.0
2019-02-15 11:30:00,92.88,92.9,92.79,92.85,19082.0,83.8129,83.8309,83.7316,83.7858,19082.0
2019-02-15 11:35:00,92.82,92.86,92.77,92.82,13322.0,83.7587,83.7948,83.7136,83.7587,13322.0
2019-02-15 11:40:00,92.83,92.92,92.83,92.85,13592.0,83.7677,83.8489,83.7677,83.7858,13592.0
2019-02-15 11:45:00,92.87,92.89,92.76,92.87,18100.0,83.8038,83.8219,83.7046,83.8038,18100.0
2019-02-15 11:50:00,92.87,93.05,92.79,93.0,46349.0,83.8038,83.9663,83.7316,83.9211,46349.0
2019-02-15 11:55:00,93.0,93.05,92.95,92.97,36954.0,83.9211,83.9663,83.876,83.8941,36954.0
2019-02-15 12:00:00,92.98,93.04,92.97,93.01,29878.0,83.9031,83.9572,83.8941,83.9302,29878.0
2019-02-15 12:05:00,93.01,93.05,92.97,93.0,31267.0,83.9302,83.9663,83.8941,83.9211,31267.0
2019-02-15 12:10:00,92.98,93.13,92.97,93.13,28974.0,83.9031,84.0384,83.8941,84.0384,28974.0
2019-02-15 12:15:00,93.13,93.23,93.13,93.17,25395.0,84.0384,84.1287,84.0384,84.0745,25395.0
2019-02-15 12:20:00,93.15,93.17,93.07,93.07,25710.0,84.0565,84.0745,83.9843,83.9843,25710.0
2019-02-15 12:25:00,93.07,93.1,93.03,93.06,23686.0,83.9843,84.0114,83.9482,83.9753,23686.0
2019-02-15 12:30:00,93.07,93.1,92.89,92.92,35299.0,83.9843,84.0114,83.8219,83.8489,35299.0
2019-02-15 12:35:00,92.9,93.12,92.9,93.12,27897.0,83.8309,84.0294,83.8309,84.0294,27897.0
2019-02-15 12:40:00,93.12,93.25,93.11,93.17,29462.0,84.0294,84.1467,84.0204,84.0745,29462.0
2019-02-15 12:45:00,93.18,93.2,93.13,93.15,14271.0,84.0836,84.1016,84.0384,84.0565,14271.0
2019-02-15 12:50:00,93.15,93.17,93.08,93.12,30151.0,84.0565,84.0745,83.9933,84.0294,30151.0
2019-02-15 12:55:00,93.12,93.23,93.08,93.08,34240.0,84.0294,84.1287,83.9933,83.9933,34240.0
2019-02-15 13:00:00,93.09,93.15,93.02,93.04,28201.0,84.0024,84.0565,83.9392,83.9572,28201.0
2019-02-15 13:05:00,93.04,93.04,92.94,92.95,15607.0,83.9572,83.9572,83.867,83.876,15607.0
2019-02-15 13:10:00,92.96,93.1,92.91,93.06,45250.0,83.885,84.0114,83.8399,83.9753,45250.0
2019-02-15 13:15:00,93.07,93.22,93.07,93.22,18244.0,83.9843,84.1197,83.9843,84.1197,18244.0
2019-02-15 13:20:00,93.22,93.3,93.17,93.25,49418.0,84.1197,84.1919,84.0745,84.1467,49418.0
2019-02-15 13:25:00,93.25,93.27,93.02,93.02,16830.0,84.1467,84.1648,83.9392,83.9392,16830.0
2019-02-15 13:30:00,93.04,93.05,92.97,92.99,27233.0,83.9572,83.9663,83.8941,83.9121,27233.0
2019-02-15 13:35:00,92.99,93.03,92.89,92.92,16468.0,83.9121,83.9482,83.8219,83.8489,16468.0
2019-02-15 13:40:00,92.9,92.92,92.76,92.8,26626.0,83.8309,83.8489,83.7046,83.7407,26626.0
2019-02-15 13:45:00,92.8,92.9,92.8,92.9,13603.0,83.7407,83.8309,83.7407,83.8309,13603.0
2019-02-15 13:50:00,92.9,93.12,92.9,93.12,48675.0,83.8309,84.0294,83.8309,84.0294,48675.0
2019-02-15 13:55:00,93.13,93.13,93.01,93.03,18416.0,84.0384,84.0384,83.9302,83.9482,18416.0
2019-02-15 14:00:00,93.03,93.04,92.99,93.01,15219.0,83.9482,83.9572,83.9121,83.9302,15219.0
2019-02-15 14:05:00,93.0,93.02,92.99,93.01,14706.0,83.9211,83.9392,83.9121,83.9302,14706.0
2019-02-15 14:10:00,93.02,93.02,92.99,93.0,15530.0,83.9392,83.9392,83.9121,83.9211,15530.0
2019-02-15 14:15:00,92.99,93.08,92.96,92.97,41561.0,83.9121,83.9933,83.885,83.8941,41561.0
2019-02-15 14:20:00,92.97,93.06,92.97,93.05,25522.0,83.8941,83.9753,83.8941,83.9663,25522.0
2019-02-15 14:25:00,93.04,93.05,92.93,92.95,15126.0,83.9572,83.9663,83.858,83.876,15126.0
2019-02-15 14:30:00,92.95,93.06,92.95,93.02,38832.0,83.876,83.9753,83.876,83.9392,38832.0
2019-02-15 14:35:00,93.02,93.09,93.01,93.02,16523.0,83.9392,84.0024,83.9302,83.9392,16523.0
2019-02-15 14:40:00,93.01,93.06,92.99,93.04,10772.0,83.9302,83.9753,83.9121,83.9572,10772.0
2019-02-15 14:45:00,93.04,93.11,93.02,93.06,10426.0,83.9572,84.0204,83.9392,83.9753,10426.0
2019-02-15 14:50:00,93.07,93.14,93.04,93.06,21671.0,83.9843,84.0475,83.9572,83.9753,21671.0
2019-02-15 14:55:00,93.06,93.1,93.02,93.08,30797.0,83.9753,84.0114,83.9392,83.9933,30797.0
2019-02-15 15:00:00,93.08,93.08,92.99,93.06,36490.0,83.9933,83.9933,83.9121,83.9753,36490.0
2019-02-15 15:05:00,93.05,93.06,93.0,93.03,25233.0,83.9663,83.9753,83.9211,83.9482,25233.0
2019-02-15 15:10:00,93.03,93.04,93.0,93.01,22881.0,83.9482,83.9572,83.9211,83.9302,22881.0
2019-02-15 15:15:00,93.01,93.03,92.99,93.0,40156.0,83.9302,83.9482,83.9121,83.9211,40156.0
2019-02-15 15:20:00,93.01,93.05,92.98,93.02,30772.0,83.9302,83.9663,83.9031,83.9392,30772.0
2019-02-15 15:25:00,93.03,93.06,93.0,93.02,59322.0,83.9482,83.9753,83.9211,83.9392,59322.0
2019-02-15 15:30:00,93.03,93.06,92.99,93.05,83445.0,83.9482,83.9753,83.9121,83.9663,83445.0
2019-02-15 15:35:00,93.05,93.15,93.02,93.14,39904.0,83.9663,84.0565,83.9392,84.0475,39904.0
2019-02-15 15:40:00,93.13,93.13,92.99,93.05,38918.0,84.0384,84.0384,83.9121,83.9663,38918.0
2019-02-15 15:45:00,93.04,93.15,93.0,93.01,55259.0,83.9572,84.0565,83.9211,83.9302,55259.0
2019-02-15 15:50:00,93.01,93.12,93.0,93.01,111816.0,83.9302,84.0294,83.9211,83.9302,111816.0
2019-02-15 15:55:00,93.02,93.18,92.94,93.0,274346.0,83.9392,84.0836,83.867,83.9211,274346.0
2019-02-19 09:30:00,92.83,93.07,92.66,93.0,63876.0,83.7677,83.9843,83.6143,83.9211,63876.0
2019-02-19 09:35:00,93.0,93.06,92.8,92.83,16888.0,83.9211,83.9753,83.7407,83.7677,16888.0
2019-02-19 09:40:00,92.95,93.03,92.61,92.61,21520.0,83.876,83.9482,83.5692,83.5692,21520.0
2019-02-19 09:45:00,92.63,92.67,92.4,92.49,22880.0,83.5873,83.6234,83.3797,83.4609,22880.0
2019-02-19 09:50:00,92.5,92.64,92.4,92.4,15979.0,83.47,83.5963,83.3797,83.3797,15979.0
2019-02-19 09:55:00,92.35,92.47,92.3,92.47,39623.0,83.3346,83.4429,83.2895,83.4429,39623.0
2019-02-19 10:00:00,92.42,92.52,92.23,92.5,30538.0,83.3978,83.488,83.2263,83.47,30538.0
2019-02-19 10:05:00,92.48,92.48,92.22,92.35,20985.0,83.4519,83.4519,83.2173,83.3346,20985.0
2019-02-19 10:10:00,92.34,92.48,92.22,92.23,95845.0,83.3256,83.4519,83.2173,83.2263,95845.0
2019-02-19 10:15:00,92.22,92.33,92.09,92.09,38014.0,83.2173,83.3165,83.1,83.1,38014.0
2019-02-19 10:20:00,92.12,92.14,91.96,92.01,28472.0,83.127,83.1451,82.9827,83.0278,28472.0
2019-02-19 10:25:00,92.0,92.16,92.0,92.16,26932.0,83.0188,83.1631,83.0188,83.1631,26932.0
2019-02-19 10:30:00,92.16,92.24,92.01,92.05,50139.0,83.1631,83.2353,83.0278,83.0639,50139.0
2019-02-19 10:35:00,92.07,92.19,92.07,92.19,9333.0,83.0819,83.1902,83.0819,83.1902,9333.0
2019-02-19 10:40:00,92.18,92.33,92.15,92.32,13903.0,83.1812,83.3165,83.1541,83.3075,13903.0
2019-02-19 10:45:00,92.34,92.42,92.29,92.29,29391.0,83.3256,83.3978,83.2805,83.2805,29391.0
2019-02-19 10:50:00,92.33,92.33,92.07,92.12,28585.0,83.3165,83.3165,83.0819,83.127,28585.0
2019-02-19 10:55:00,92.14,92.22,92.08,92.12,13678.0,83.1451,83.2173,83.091,83.127,13678.0
2019-02-19 11:00:00,92.12,92.25,92.12,92.2,14336.0,83.127,83.2444,83.127,83.1992,14336.0
2019-02-19 11:05:00,92.21,92.28,92.17,92.23,16051.0,83.2083,83.2714,83.1722,83.2263,16051.0
2019-02-19 11:10:00,92.25,92.37,92.19,92.37,19291.0,83.2444,83.3526,83.1902,83.3526,19291.0
2019-02-19 11:15:00,92.36,92.37,92.31,92.34,8561.0,83.3436,83.3526,83.2985,83.3256,8561.0
2019-02-19 11:20:00,92.34,92.4,92.32,92.34,18713.0,83.3256,83.3797,83.3075,83.3256,18713.0
2019-02-19 11:25:00,92.35,92.39,92.28,92.33,12662.0,83.3346,83.3707,83.2714,83.3165,12662.0
2019-02-19 11:30:00,92.33,92.4,92.25,92.26,11384.0,83.3165,83.3797,83.2444,83.2534,11384.0
2019-02-19 11:35:00,92.27,92.45,92.27,92.38,11404.0,83.2624,83.4248,83.2624,83.3617,11404.0
2019-02-19 11:40:00,92.4,92.43,92.34,92.39,9343.0,83.3797,83.4068,83.3256,83.3707,9343.0
2019-02-19 11:45:00,92.38,92.6,92.37,92.49,16465.0,83.3617,83.5602,83.3526,83.4609,16465.0
2019-02-19 11:50:00,92.52,92.61,92.47,92.56,9433.0,83.488,83.5692,83.4429,83.5241,9433.0
2019-02-19 11:55:00,92.53,92.65,92.53,92.65,11068.0,83.497,83.6053,83.497,83.6053,11068.0
2019-02-19 12:00:00,92.65,92.72,92.6,92.68,18471.0,83.6053,83.6685,83.5602,83.6324,18471.0
2019-02-19 12:05:00,92.7,92.72,92.62,92.68,16803.0,83.6504,83.6685,83.5782,83.6324,16803.0
2019-02-19 12:10:00,92.68,92.71,92.6,92.61,10432.0,83.6324,83.6594,83.5602,83.5692,10432.0
2019-02-19 12:15:00,92.62,92.64,92.59,92.59,11686.0,83.5782,83.5963,83.5512,83.5512,11686.0
2019-02-19 12:20:00,92.6,92.66,92.57,92.58,13607.0,83.5602,83.6143,83.5331,83.5421,13607.0
2019-02-19 12:25:00,92.54,92.74,92.54,92.74,18188.0,83.506,83.6865,83.506,83.6865,18188.0
2019-02-19 12:30:00,92.73,92.73,92.63,92.69,16919.0,83.6775,83.6775,83.5873,83.6414,16919.0
2019-02-19 12:35:00,92.67,92.69,92.66,92.67,7023.0,83.6234,83.6414,83.6143,83.6234,7023.0
2019-02-19 12:40:00,92.66,92.73,92.66,92.73,13793.0,83.6143,83.6775,83.6143,83.6775,13793.0
2019-02-19 12:45:00,92.73,92.85,92.73,92.79,25708.0,83.6775,83.7858,83.6775,83.7316,25708.0
2019-02-19 12:50:00,92.78,92.87,92.74,92.87,11976.0,83.7226,83.8038,83.6865,83.8038,11976.0
2019-02-19 12:55:00,92.87,92.94,92.87,92.92,10806.0,83.8038,83.867,83.8038,83.8489,10806.0
2019-02-19 13:00:00,92.92,92.96,92.86,92.96,14050.0,83.8489,83.885,83.7948,83.885,14050.0
2019-02-19 13:05:00,92.98,92.99,92.89,92.9,18836.0,83.9031,83.9121,83.8219,83.8309,18836.0
2019-02-19 13:10:00,92.9,92.92,92.81,92.84,11054.0,83.8309,83.8489,83.7497,83.7768,11054.0
2019-02-19 13:15:00,92.84,92.88,92.83,92.88,6125.0,83.7768,83.8129,83.7677,83.8129,6125.0
2019-02-19 13:20:00,92.87,92.89,92.82,92.86,13168.0,83.8038,83.8219,83.7587,83.7948,13168.0
2019-02-19 13:25:00,92.84,92.9,92.82,92.89,12203.0,83.7768,83.8309,83.7587,83.8219,12203.0
2019-02-19 13:30:00,92.89,92.89,92.8,92.83,10985.0,83.8219,83.8219,83.7407,83.7677,10985.0
2019-02-19 13:35:00,92.83,92.84,92.79,92.81,5749.0,83.7677,83.7768,83.7316,83.7497,5749.0
2019-02-19 13:40:00,92.84,92.86,92.8,92.85,13629.0,83.7768,83.7948,83.7407,83.7858,13629.0
2019-02-19 13:45:00,92.85,92.88,92.83,92.85,8758.0,83.7858,83.8129,83.7677,83.7858,8758.0
2019-02-19 13:50:00,92.85,92.93,92.83,92.91,9868.0,83.7858,83.858,83.7677,83.8399,9868.0
2019-02-19 13:55:00,92.91,92.97,92.91,92.94,16610.0,83.8399,83.8941,83.8399,83.867,16610.0
2019-02-19 14:00:00,92.94,92.98,92.9,92.92,21990.0,83.867,83.9031,83.8309,83.8489,21990.0
2019-02-19 14:05:00,92.91,92.96,92.89,92.89,18588.0,83.8399,83.885,83.8219,83.8219,18588.0
2019-02-19 14:10:00,92.91,92.98,92.86,92.93,25286.0,83.8399,83.9031,83.7948,83.858,25286.0
2019-02-19 14:15:00,92.93,92.95,92.88,92.94,11807.0,83.858,83.876,83.8129,83.867,11807.0
2019-02-19 14:20:00,92.97,92.98,92.9,92.97,11370.0,83.8941,83.9031,83.8309,83.8941,11370.0
2019-02-19 14:25:00,92.96,93.01,92.95,92.98,19207.0,83.885,83.9302,83.876,83.9031,19207.0
2019-02-19 14:30:00,92.99,93.01,92.97,92.99,8280.0,83.9121,83.9302,83.8941,83.9121,8280.0
2019-02-19 14:35:00,92.99,93.0,92.92,92.98,12856.0,83.9121,83.9211,83.8489,83.9031,12856.0
2019-02-19 14:40:00,92.98,93.01,92.98,92.98,19014.0,83.9031,83.9302,83.9031,83.9031,19014.0
2019-02-19 14:45:00,92.98,92.98,92.82,92.88,21245.0,83.9031,83.9031,83.7587,83.8129,21245.0
2019-02-19 14:50:00,92.86,92.93,92.86,92.92,9352.0,83.7948,83.858,83.7948,83.8489,9352.0
2019-02-19 14:55:00,92.92,92.94,92.9,92.92,13997.0,83.8489,83.867,83.8309,83.8489,13997.0
2019-02-19 15:00:00,92.92,92.93,92.81,92.81,16044.0,83.8489,83.858,83.7497,83.7497,16044.0
2019-02-19 15:05:00,92.81,92.85,92.81,92.85,11483.0,83.7497,83.7858,83.7497,83.7858,11483.0
2019-02-19 15:10:00,92.85,92.85,92.76,92.8,14308.0,83.7858,83.7858,83.7046,83.7407,14308.0
2019-02-19 15:15:00,92.8,92.83,92.78,92.82,21649.0,83.7407,83.7677,83.7226,83.7587,21649.0
2019-02-19 15:20:00,92.83,92.91,92.82,92.87,25061.0,83.7677,83.8399,83.7587,83.8038,25061.0
2019-02-19 15:25:00,92.87,92.88,92.78,92.82,26207.0,83.8038,83.8129,83.7226,83.7587,26207.0
2019-02-19 15:30:00,92.82,92.93,92.8,92.88,26899.0,83.7587,83.858,83.7407,83.8129,26899.0
2019-02-19 15:35:00,92.88,92.96,92.85,92.87,29650.0,83.8129,83.885,83.7858,83.8038,29650.0
2019-02-19 15:40:00,92.86,92.89,92.83,92.87,30089.0,83.7948,83.8219,83.7677,83.8038,30089.0
2019-02-19 15:45:00,92.86,92.87,92.72,92.74,36964.0,83.7948,83.8038,83.6685,83.6865,36964.0
2019-02-19 15:50:00,92.71,92.74,92.62,92.63,37788.0,83.6594,83.6865,83.5782,83.5873,37788.0
2019-02-19 15:55:00,92.62,92.62,92.34,92.58,249205.0,83.5782,83.5782,83.3256,83.5421,249205.0
2019-02-20 09:30:00,92.99,93.25,92.6,93.22,54002.0,83.9121,84.1467,83.5602,84.1197,54002.0
2019-02-20 09:35:00,93.25,93.47,92.97,93.15,42816.0,84.1467,84.3453,83.8941,84.0565,42816.0
2019-02-20 09:40:00,93.15,93.59,93.15,93.43,22760.0,84.0565,84.4535,84.0565,84.3092,22760.0
2019-02-20 09:45:00,93.46,93.68,93.44,93.63,27486.0,84.3362,84.5348,84.3182,84.4896,27486.0
2019-02-20 09:50:00,93.58,93.74,93.5,93.72,22614.0,84.4445,84.5889,84.3723,84.5709,22614.0
2019-02-20 09:55:00,93.73,94.04,93.6,93.6,49558.0,84.5799,84.8596,84.4626,84.4626,49558.0
2019-02-20 10:00:00,93.56,93.83,93.52,93.77,27237.0,84.4265,84.6701,84.3904,84.616,27237.0
2019-02-20 10:05:00,93.76,93.96,93.69,93.88,28821.0,84.6069,84.7874,84.5438,84.7152,28821.0
2019-02-20 10:10:00,93.86,93.89,93.55,93.61,15394.0,84.6972,84.7243,84.4174,84.4716,15394.0
2019-02-20 10:15:00,93.58,93.81,93.55,93.81,23421.0,84.4445,84.6521,84.4174,84.6521,23421.0
2019-02-20 10:20:00,93.81,93.97,93.78,93.94,17812.0,84.6521,84.7964,84.625,84.7694,17812.0
2019-02-20 10:25:00,93.92,93.98,93.84,93.9,11570.0,84.7513,84.8055,84.6791,84.7333,11570.0
2019-02-20 10:30:00,93.9,94.0,93.82,93.82,20237.0,84.7333,84.8235,84.6611,84.6611,20237.0
2019-02-20 10:35:00,93.85,93.89,93.74,93.84,9568.0,84.6882,84.7243,84.5889,84.6791,9568.0
2019-02-20 10:40:00,93.87,94.0,93.85,93.97,34574.0,84.7062,84.8235,84.6882,84.7964,34574.0
2019-02-20 10:45:00,93.99,94.05,93.93,94.02,39733.0,84.8145,84.8686,84.7604,84.8416,39733.0
2019-02-20 10:50:00,94.04,94.05,93.88,93.91,18638.0,84.8596,84.8686,84.7152,84.7423,18638.0
2019-02-20 10:55:00,93.89,93.95,93.71,93.74,29562.0,84.7243,84.7784,84.5618,84.5889,29562.0
2019-02-20 11:00:00,93.71,93.78,93.66,93.76,13954.0,84.5618,84.625,84.5167,84.6069,13954.0
2019-02-20 11:05:00,93.76,93.89,93.75,93.79,37964.0,84.6069,84.7243,84.5979,84.634,37964.0
2019-02-20 11:10:00,93.78,93.85,93.73,93.79,16813.0,84.625,84.6882,84.5799,84.634,16813.0
2019-02-20 11:15:00,93.78,94.02,93.75,94.02,15585.0,84.625,84.8416,84.5979,84.8416,15585.0
2019-02-20 11:20:00,94.03,94.17,93.94,93.98,19229.0,84.8506,84.9769,84.7694,84.8055,19229.0
2019-02-20 11:25:00,94.0,94.15,93.99,94.09,9166.0,84.8235,84.9589,84.8145,84.9047,9166.0
2019-02-20 11:30:00,94.1,94.12,93.96,94.04,16066.0,84.9138,84.9318,84.7874,84.8596,16066.0
2019-02-20 11:35:00,94.06,94.16,93.91,94.16,47660.0,84.8777,84.9679,84.7423,84.9679,47660.0
2019-02-20 11:40:00,94.14,94.28,94.03,94.28,84002.0,84.9498,85.0762,84.8506,85.0762,84002.0
2019-02-20 11:45:00,94.28,94.28,93.98,94.17,46705.0,85.0762,85.0762,84.8055,84.9769,46705.0
2019-02-20 11:50:00,94.16,94.26,94.05,94.22,74014.0,84.9679,85.0581,84.8686,85.022,74014.0
2019-02-20 11:55:00,94.23,94.23,94.1,94.1,29232.0,85.0311,85.0311,84.9138,84.9138,29232.0
2019-02-20 12:00:00,94.1,94.23,93.78,93.9,96842.0,84.9138,85.0311,84.625,84.7333,96842.0
2019-02-20 12:05:00,93.87,93.87,93.55,93.79,51853.0,84.7062,84.7062,84.4174,84.634,51853.0
2019-02-20 12:10:00,93.82,94.01,93.72,93.78,34482.0,84.6611,84.8325,84.5709,84.625,34482.0
2019-02-20 12:15:00,93.78,94.11,93.76,94.06,79378.0,84.625,84.9228,84.6069,84.8777,79378.0
2019-02-20 12:20:00,94.07,94.19,93.99,94.05,83197.0,84.8867,84.995,84.8145,84.8686,83197.0
2019-02-20 12:25:00,94.05,94.07,93.8,93.93,94404.0,84.8686,84.8867,84.643,84.7604,94404.0
2019-02-20 12:30:00,93.92,94.0,93.87,93.94,64880.0,84.7513,84.8235,84.7062,84.7694,64880.0
2019-02-20 12:35:00,93.94,93.99,93.92,93.95,15786.0,84.7694,84.8145,84.7513,84.7784,15786.0
2019-02-20 12:40:00,93.95,94.02,93.93,93.98,25434.0,84.7784,84.8416,84.7604,84.8055,25434.0
2019-02-20 12:45:00,93.97,94.17,93.96,94.12,80928.0,84.7964,84.9769,84.7874,84.9318,80928.0
2019-02-20 12:50:00,94.12,94.28,93.82,93.83,37066.0,84.9318,85.0762,84.6611,84.6701,37066.0
2019-02-20 12:55:00,93.81,93.84,93.68,93.72,15340.0,84.6521,84.6791,84.5348,84.5709,15340.0
2019-02-20 13:00:00,93.7,94.05,93.66,94.02,37381.0,84.5528,84.8686,84.5167,84.8416,37381.0
2019-02-20 13:05:00,94.02,94.04,93.88,94.0,28553.0,84.8416,84.8596,84.7152,84.8235,28553.0
2019-02-20 13:10:00,93.98,94.04,93.96,93.97,13128.0,84.8055,84.8596,84.7874,84.7964,13128.0
2019-02-20 13:15:00,93.97,94.06,93.92,93.92,54463.0,84.7964,84.8777,84.7513,84.7513,54463.0
2019-02-20 13:20:00,93.93,94.02,93.93,93.95,43675.0,84.7604,84.8416,84.7604,84.7784,43675.0
2019-02-20 13:25:00,93.95,93.99,93.91,93.97,32411.0,84.7784,84.8145,84.7423,84.7964,32411.0
2019-02-20 13:30:00,93.97,94.03,93.93,94.03,24510.0,84.7964,84.8506,84.7604,84.8506,24510.0
2019-02-20 13:35:00,94.03,94.03,93.95,93.98,12648.0,84.8506,84.8506,84.7784,84.8055,12648.0
2019-02-20 13:40:00,93.98,94.01,93.94,93.98,11545.0,84.8055,84.8325,84.7694,84.8055,11545.0
2019-02-20 13:45:00,94.0,94.01,93.95,93.96,13452.0,84.8235,84.8325,84.7784,84.7874,13452.0
2019-02-20 13:50:00,93.97,94.1,93.94,94.09,35234.0,84.7964,84.9138,84.7694,84.9047,35234.0
2019-02-20 13:55:00,94.1,94.16,94.0,94.1,31234.0,84.9138,84.9679,84.8235,84.9138,31234.0
2019-02-20 14:00:00,94.1,94.25,93.89,93.97,107091.0,84.9138,85.0491,84.7243,84.7964,107091.0
2019-02-20 14:05:00,93.95,94.24,93.95,93.97,23669.0,84.7784,85.0401,84.7784,84.7964,23669.0
2019-02-20 14:10:00,93.95,94.05,93.88,93.95,32964.0,84.7784,84.8686,84.7152,84.7784,32964.0
2019-02-20 14:15:00,93.99,94.06,93.74,93.79,26947.0,84.8145,84.8777,84.5889,84.634,26947.0
2019-02-20 14:20:00,93.8,93.95,93.7,93.89,109144.0,84.643,84.7784,84.5528,84.7243,109144.0
2019-02-20 14:25:00,93.91,94.07,93.89,94.07,20876.0,84.7423,84.8867,84.7243,84.8867,20876.0
2019-02-20 14:30:00,94.05,94.09,93.94,93.99,24064.0,84.8686,84.9047,84.7694,84.8145,24064.0
2019-02-20 14:35:00,94.0,94.1,93.99,94.07,20006.0,84.8235,84.9138,84.8145,84.8867,20006.0
2019-02-20 14:40:00,94.06,94.18,94.01,94.11,37766.0,84.8777,84.9859,84.8325,84.9228,37766.0
2019-02-20 14:45:00,94.09,94.31,94.08,94.31,72710.0,84.9047,85.1033,84.8957,85.1033,72710.0
2019-02-20 14:50:00,94.3,94.31,93.93,93.98,40632.0,85.0942,85.1033,84.7604,84.8055,40632.0
2019-02-20 14:55:00,93.98,94.1,93.97,94.01,14627.0,84.8055,84.9138,84.7964,84.8325,14627.0
2019-02-20 15:00:00,94.0,94.01,93.91,93.96,21364.0,84.8235,84.8325,84.7423,84.7874,21364.0
2019-02-20 15:05:00,93.97,94.0,93.94,93.95,20118.0,84.7964,84.8235,84.7694,84.7784,20118.0
2019-02-20 15:10:00,93.95,94.02,93.95,93.99,15078.0,84.7784,84.8416,84.7784,84.8145,15078.0
2019-02-20 15:15:00,93.99,94.01,93.96,93.98,25151.0,84.8145,84.8325,84.7874,84.8055,25151.0
2019-02-20 15:20:00,93.98,94.1,93.95,94.08,112787.0,84.8055,84.9138,84.7784,84.8957,112787.0
2019-02-20 15:25:00,94.07,94.09,93.99,94.02,49184.0,84.8867,84.9047,84.8145,84.8416,49184.0
2019-02-20 15:30:00,94.02,94.08,93.99,94.08,39762.0,84.8416,84.8957,84.8145,84.8957,39762.0
2019-02-20 15:35:00,94.08,94.16,94.02,94.16,32555.0,84.8957,84.9679,84.8416,84.9679,32555.0
2019-02-20 15:40:00,94.17,94.24,94.16,94.22,40873.0,84.9769,85.0401,84.9679,85.022,40873.0
2019-02-20 15:45:00,94.22,94.23,93.99,93.99,39219.0,85.022,85.0311,84.8145,84.8145,39219.0
2019-02-20 15:50:00,93.98,93.99,93.82,93.95,58374.0,84.8055,84.8145,84.6611,84.7784,58374.0
2019-02-20 15:55:00,93.94,94.25,93.9,94.25,227700.0,84.7694,85.0491,84.7333,85.0491,227700.0
2019-02-21 09:30:00,93.82,94.06,93.79,93.8,84161.0,84.6611,84.8777,84.634,84.643,84161.0
2019-02-21 09:35:00,93.79,94.04,93.29,93.76,161287.0,84.634,84.8596,84.1828,84.6069,161287.0
2019-02-21 09:40:00,93.79,93.92,93.63,93.7,92648.0,84.634,84.7513,84.4896,84.5528,92648.0
2019-02-21 09:45:00,93.66,93.73,93.44,93.52,122236.0,84.5167,84.5799,84.3182,84.3904,122236.0
2019-02-21 09:50:00,93.55,93.64,93.34,93.34,49100.0,84.4174,84.4987,84.2279,84.2279,49100.0
2019-02-21 09:55:00,93.36,93.59,93.36,93.51,57676.0,84.246,84.4535,84.246,84.3814,57676.0
2019-02-21 10:00:00,93.5,93.56,93.31,93.55,90553.0,84.3723,84.4265,84.2009,84.4174,90553.0
2019-02-21 10:05:00,93.55,93.62,93.4,93.55,34583.0,84.4174,84.4806,84.2821,84.4174,34583.0
2019-02-21 10:10:00,93.54,93.64,93.09,93.15,135104.0,84.4084,84.4987,84.0024,84.0565,135104.0
2019-02-21 10:15:00,93.09,93.2,92.92,93.03,37587.0,84.0024,84.1016,83.8489,83.9482,37587.0
2019-02-21 10:20:00,93.03,93.25,92.93,93.23,20376.0,83.9482,84.1467,83.858,84.1287,20376.0
2019-02-21 10:25:00,93.22,93.3,93.11,93.23,39981.0,84.1197,84.1919,84.0204,84.1287,39981.0
2019-02-21 10:30:00,93.23,93.35,93.17,93.34,52163.0,84.1287,84.237,84.0745,84.2279,52163.0
2019-02-21 10:35:00,93.3,93.52,93.24,93.51,43831.0,84.1919,84.3904,84.1377,84.3814,43831.0
2019-02-21 10:40:00,93.51,93.61,93.35,93.44,83385.0,84.3814,84.4716,84.237,84.3182,83385.0
2019-02-21 10:45:00,93.43,93.52,93.42,93.46,73549.0,84.3092,84.3904,84.3001,84.3362,73549.0
2019-02-21 10:50:00,93.46,93.5,93.42,93.48,75738.0,84.3362,84.3723,84.3001,84.3543,75738.0
2019-02-21 10:55:00,93.49,93.51,93.43,93.5,38751.0,84.3633,84.3814,84.3092,84.3723,38751.0
2019-02-21 11:00:00,93.5,93.75,93.47,93.75,53283.0,84.3723,84.5979,84.3453,84.5979,53283.0
2019-02-21 11:05:00,93.77,93.85,93.54,93.54,30072.0,84.616,84.6882,84.4084,84.4084,30072.0
2019-02-21 11:10:00,93.53,93.56,93.44,93.5,54295.0,84.3994,84.4265,84.3182,84.3723,54295.0
2019-02-21 11:15:00,93.47,93.5,93.38,93.45,52022.0,84.3453,84.3723,84.264,84.3272,52022.0
2019-02-21 11:20:00,93.46,93.66,93.39,93.64,150851.0,84.3362,84.5167,84.2731,84.4987,150851.0
2019-02-21 11:25:00,93.64,93.73,93.55,93.55,34168.0,84.4987,84.5799,84.4174,84.4174,34168.0
2019-02-21 11:30:00,93.54,93.61,93.47,93.57,31533.0,84.4084,84.4716,84.3453,84.4355,31533.0
2019-02-21 11:35:00,93.57,93.78,93.57,93.62,75058.0,84.4355,84.625,84.4355,84.4806,75058.0
2019-02-21 11:40:00,93.63,93.78,93.63,93.78,32987.0,84.4896,84.625,84.4896,84.625,32987.0
2019-02-21 11:45:00,93.75,93.88,93.73,93.87,23313.0,84.5979,84.7152,84.5799,84.7062,23313.0
2019-02-21 11:50:00,93.88,94.02,93.84,93.95,84087.0,84.7152,84.8416,84.6791,84.7784,84087.0
2019-02-21 11:55:00,93.96,94.03,93.93,93.96,90448.0,84.7874,84.8506,84.7604,84.7874,90448.0
2019-02-21 12:00:00,93.96,94.04,93.94,93.97,68874.0,84.7874,84.8596,84.7694,84.7964,68874.0
2019-02-21 12:05:00,93.98,94.01,93.96,93.97,16473.0,84.8055,84.8325,84.7874,84.7964,16473.0
2019-02-21 12:10:00,93.98,94.16,93.98,94.07,18350.0,84.8055,84.9679,84.8055,84.8867,18350.0
2019-02-21 12:15:00,94.06,94.12,94.04,94.1,15256.0,84.8777,84.9318,84.8596,84.9138,15256.0
2019-02-21 12:20:00,94.07,94.13,94.04,94.05,8799.0,84.8867,84.9408,84.8596,84.8686,8799.0
2019-02-21 12:25:00,94.06,94.14,94.06,94.08,12389.0,84.8777,84.9498,84.8777,84.8957,12389.0
2019-02-21 12:30:00,94.1,94.25,94.09,94.19,19657.0,84.9138,85.0491,84.9047,84.995,19657.0
2019-02-21 12:35:00,94.18,94.25,94.08,94.08,24238.0,84.9859,85.0491,84.8957,84.8957,24238.0
2019-02-21 12:40:00,94.09,94.18,94.06,94.06,10626.0,84.9047,84.9859,84.8777,84.8777,10626.0
2019-02-21 12:45:00,94.07,94.08,93.95,93.96,9794.0,84.8867,84.8957,84.7784,84.7874,9794.0
2019-02-21 12:50:00,93.96,94.06,93.93,94.06,19727.0,84.7874,84.8777,84.7604,84.8777,19727.0
2019-02-21 12:55:00,94.06,94.06,94.0,94.04,7310.0,84.8777,84.8777,84.8235,84.8596,7310.0
2019-02-21 13:00:00,94.05,94.1,94.04,94.1,8264.0,84.8686,84.9138,84.8596,84.9138,8264.0
2019-02-21 13:05:00,94.09,94.14,94.06,94.12,12362.0,84.9047,84.9498,84.8777,84.9318,12362.0
2019-02-21 13:10:00,94.12,94.12,94.02,94.04,21334.0,84.9318,84.9318,84.8416,84.8596,21334.0
2019-02-21 13:15:00,94.05,94.1,94.03,94.06,20913.0,84.8686,84.9138,84.8506,84.8777,20913.0
2019-02-21 13:20:00,94.07,94.11,94.04,94.09,18290.0,84.8867,84.9228,84.8596,84.9047,18290.0
2019-02-21 13:25:00,94.07,94.07,93.9,93.98,92773.0,84.8867,84.8867,84.7333,84.8055,92773.0
2019-02-21 13:30:00,93.97,94.01,93.95,93.98,45580.0,84.7964,84.8325,84.7784,84.8055,45580.0
2019-02-21 13:35:00,93.98,94.02,93.93,93.97,62809.0,84.8055,84.8416,84.7604,84.7964,62809.0
2019-02-21 13:40:00,93.97,94.0,93.8,93.81,67855.0,84.7964,84.8235,84.643,84.6521,67855.0
2019-02-21 13:45:00,93.8,93.87,93.77,93.86,11988.0,84.643,84.7062,84.616,84.6972,11988.0
2019-02-21 13:50:00,93.87,93.87,93.81,93.83,11903.0,84.7062,84.7062,84.6521,84.6701,11903.0
2019-02-21 13:55:00,93.83,93.93,93.78,93.92,11696.0,84.6701,84.7604,84.625,84.7513,11696.0
2019-02-21 14:00:00,93.91,93.94,93.84,93.84,11837.0,84.7423,84.7694,84.6791,84.6791,11837.0
2019-02-21 14:05:00,93.82,93.85,93.73,93.73,13223.0,84.6611,84.6882,84.5799,84.5799,13223.0
2019-02-21 14:10:00,93.73,93.93,93.72,93.92,36528.0,84.5799,84.7604,84.5709,84.7513,36528.0
2019-02-21 14:15:00,93.92,94.0,93.77,93.77,86841.0,84.7513,84.8235,84.616,84.616,86841.0
2019-02-21 14:20:00,93.77,93.95,93.76,93.95,48127.0,84.616,84.7784,84.6069,84.7784,48127.0
2019-02-21 14:25:00,93.94,93.96,93.82,93.91,47978.0,84.7694,84.7874,84.6611,84.7423,47978.0
2019-02-21 14:30:00,93.91,93.99,93.89,93.99,48084.0,84.7423,84.8145,84.7243,84.8145,48084.0
2019-02-21 14:35:00,93.99,94.02,93.94,94.0,37193.0,84.8145,84.8416,84.7694,84.8235,37193.0
2019-02-21 14:40:00,93.99,94.02,93.95,93.98,55175.0,84.8145,84.8416,84.7784,84.8055,55175.0
2019-02-21 14:45:00,93.98,94.0,93.9,93.95,109511.0,84.8055,84.8235,84.7333,84.7784,109511.0
2019-02-21 14:50:00,93.94,93.99,93.87,93.95,103835.0,84.7694,84.8145,84.7062,84.7784,103835.0
2019-02-21 14:55:00,93.95,94.0,93.74,93.76,59471.0,84.7784,84.8235,84.5889,84.6069,59471.0
2019-02-21 15:00:00,93.73,93.77,93.68,93.74,28045.0,84.5799,84.616,84.5348,84.5889,28045.0
2019-02-21 15:05:00,93.73,93.85,93.73,93.79,27177.0,84.5799,84.6882,84.5799,84.634,27177.0
2019-02-21 15:10:00,93.79,93.82,93.75,93.77,23630.0,84.634,84.6611,84.5979,84.616,23630.0
2019-02-21 15:15:00,93.79,93.81,93.73,93.77,17103.0,84.634,84.6521,84.5799,84.616,17103.0
2019-02-21 15:20:00,93.76,93.97,93.75,93.95,56499.0,84.6069,84.7964,84.5979,84.7784,56499.0
2019-02-21 15:25:00,93.96,93.99,93.94,93.98,41266.0,84.7874,84.8145,84.7694,84.8055,41266.0
2019-02-21 15:30:00,93.97,94.0,93.92,93.94,109439.0,84.7964,84.8235,84.7513,84.7694,109439.0
2019-02-21 15:35:00,93.94,94.06,93.92,94.06,131134.0,84.7694,84.8777,84.7513,84.8777,131134.0
2019-02-21 15:40:00,94.05,94.1,93.94,93.95,63869.0,84.8686,84.9138,84.7694,84.7784,63869.0
2019-02-21 15:45:00,93.95,94.1,93.95,94.08,51044.0,84.7784,84.9138,84.7784,84.8957,51044.0
2019-02-21 15:50:00,94.09,94.16,94.04,94.13,60400.0,84.9047,84.9679,84.8596,84.9408,60400.0
2019-02-21 15:55:00,94.12,94.41,94.03,94.4,188653.0,84.9318,85.1935,84.8506,85.1845,188653.0
2019-02-22 09:30:00,95.0,95.3,94.79,95.23,129071.0,85.7259,85.9966,85.5364,85.9334,129071.0
2019-02-22 09:35:00,95.3,95.3,94.62,94.63,95070.0,85.9966,85.9966,85.383,85.392,95070.0
2019-02-22 09:40:00,94.63,94.84,94.4,94.54,27073.0,85.392,85.5815,85.1845,85.3108,27073.0
2019-02-22 09:45:00,94.52,94.63,94.32,94.34,7873.0,85.2928,85.392,85.1123,85.1303,7873.0
2019-02-22 09:50:00,94.23,94.36,94.21,94.26,15102.0,85.0311,85.1484,85.013,85.0581,15102.0
2019-02-22 09:55:00,94.28,94.42,94.25,94.38,10239.0,85.0762,85.2025,85.0491,85.1664,10239.0
2019-02-22 10:00:00,94.34,94.38,94.12,94.17,16083.0,85.1303,85.1664,84.9318,84.9769,16083.0
2019-02-22 10:05:00,94.16,94.33,94.08,94.31,23962.0,84.9679,85.1213,84.8957,85.1033,23962.0
2019-02-22 10:10:00,94.33,94.42,94.32,94.42,21959.0,85.1213,85.2025,85.1123,85.2025,21959.0
2019-02-22 10:15:00,94.42,94.56,94.21,94.47,24607.0,85.2025,85.3288,85.013,85.2476,24607.0
2019-02-22 10:20:00,94.45,94.6,94.36,94.48,76386.0,85.2296,85.3649,85.1484,85.2567,76386.0
2019-02-22 10:25:00,94.48,94.59,94.38,94.39,36891.0,85.2567,85.3559,85.1664,85.1754,36891.0
2019-02-22 10:30:00,94.38,94.45,94.29,94.31,27674.0,85.1664,85.2296,85.0852,85.1033,27674.0
2019-02-22 10:35:00,94.28,94.36,94.27,94.27,18203.0,85.0762,85.1484,85.0672,85.0672,18203.0
2019-02-22 10:40:00,94.26,94.36,94.26,94.35,16833.0,85.0581,85.1484,85.0581,85.1393,16833.0
2019-02-22 10:45:00,94.35,94.43,94.26,94.4,18725.0,85.1393,85.2115,85.0581,85.1845,18725.0
2019-02-22 10:50:00,94.38,94.38,94.26,94.32,13146.0,85.1664,85.1664,85.0581,85.1123,13146.0
2019-02-22 10:55:00,94.3,94.36,94.27,94.36,12505.0,85.0942,85.1484,85.0672,85.1484,12505.0
2019-02-22 11:00:00,94.34,94.41,94.33,94.36,6979.0,85.1303,85.1935,85.1213,85.1484,6979.0
2019-02-22 11:05:00,94.36,94.52,94.35,94.5,14194.0,85.1484,85.2928,85.1393,85.2747,14194.0
2019-02-22 11:10:00,94.5,94.63,94.5,94.6,10246.0,85.2747,85.392,85.2747,85.3649,10246.0
2019-02-22 11:15:00,94.59,94.59,94.52,94.54,12582.0,85.3559,85.3559,85.2928,85.3108,12582.0
2019-02-22 11:20:00,94.54,94.66,94.53,94.65,12879.0,85.3108,85.4191,85.3018,85.4101,12879.0
2019-02-22 11:25:00,94.67,94.85,94.67,94.84,19950.0,85.4281,85.5905,85.4281,85.5815,19950.0
2019-02-22 11:30:00,94.86,95.05,94.86,95.02,38744.0,85.5996,85.771,85.5996,85.7439,38744.0
2019-02-22 11:35:00,95.02,95.16,94.98,95.15,28748.0,85.7439,85.8703,85.7078,85.8613,28748.0
2019-02-22 11:40:00,95.14,95.16,95.06,95.07,23584.0,85.8522,85.8703,85.78,85.7891,23584.0
2019-02-22 11:45:00,95.07,95.07,94.83,94.84,31995.0,85.7891,85.7891,85.5725,85.5815,31995.0
2019-02-22 11:50:00,94.85,94.86,94.64,94.67,20022.0,85.5905,85.5996,85.401,85.4281,20022.0
2019-02-22 11:55:00,94.66,94.81,94.64,94.81,17396.0,85.4191,85.5544,85.401,85.5544,17396.0
2019-02-22 12:00:00,94.81,94.92,94.78,94.89,29938.0,85.5544,85.6537,85.5274,85.6266,29938.0
2019-02-22 12:05:00,94.88,94.91,94.83,94.9,17165.0,85.6176,85.6447,85.5725,85.6357,17165.0
2019-02-22 12:10:00,94.9,94.98,94.84,94.95,96511.0,85.6357,85.7078,85.5815,85.6808,96511.0
2019-02-22 12:15:00,94.95,94.98,94.93,94.95,29608.0,85.6808,85.7078,85.6627,85.6808,29608.0
2019-02-22 12:20:00,94.95,95.08,94.95,95.06,23816.0,85.6808,85.7981,85.6808,85.78,23816.0
2019-02-22 12:25:00,95.06,95.18,95.06,95.14,15386.0,85.78,85.8883,85.78,85.8522,15386.0
2019-02-22 12:30:00,95.14,95.28,95.14,95.28,24916.0,85.8522,85.9786,85.8522,85.9786,24916.0
2019-02-22 12:35:00,95.28,95.28,94.9,94.98,9824.0,85.9786,85.9786,85.6357,85.7078,9824.0
2019-02-22 12:40:00,95.0,95.02,94.95,94.99,13235.0,85.7259,85.7439,85.6808,85.7169,13235.0
2019-02-22 12:45:00,95.0,95.02,94.74,94.8,24196.0,85.7259,85.7439,85.4913,85.5454,24196.0
2019-02-22 12:50:00,94.8,94.94,94.71,94.89,31421.0,85.5454,85.6718,85.4642,85.6266,31421.0
2019-02-22 12:55:00,94.88,95.04,94.82,94.97,24014.0,85.6176,85.762,85.5635,85.6988,24014.0
2019-02-22 13:00:00,94.95,95.0,94.95,94.98,16628.0,85.6808,85.7259,85.6808,85.7078,16628.0
2019-02-22 13:05:00,94.99,95.13,94.99,95.1,23759.0,85.7169,85.8432,85.7169,85.8161,23759.0
2019-02-22 13:10:00,95.12,95.13,95.0,95.01,23322.0,85.8342,85.8432,85.7259,85.7349,23322.0
2019-02-22 13:15:00,95.0,95.01,94.86,94.98,16493.0,85.7259,85.7349,85.5996,85.7078,16493.0
2019-02-22 13:20:00,94.98,95.02,94.97,95.01,16980.0,85.7078,85.7439,85.6988,85.7349,16980.0
2019-02-22 13:25:00,95.01,95.02,94.94,94.97,10098.0,85.7349,85.7439,85.6718,85.6988,10098.0
2019-02-22 13:30:00,94.99,95.17,94.98,95.17,24213.0,85.7169,85.8793,85.7078,85.8793,24213.0
2019-02-22 13:35:00,95.17,95.25,95.15,95.2,27212.0,85.8793,85.9515,85.8613,85.9064,27212.0
2019-02-22 13:40:00,95.23,95.32,95.23,95.23,37813.0,85.9334,86.0147,85.9334,85.9334,37813.0
2019-02-22 13:45:00,95.24,95.24,95.04,95.09,49163.0,85.9425,85.9425,85.762,85.8071,49163.0
2019-02-22 13:50:00,95.07,95.09,95.04,95.04,20216.0,85.7891,85.8071,85.762,85.762,20216.0
2019-02-22 13:55:00,95.03,95.04,94.95,94.95,15775.0,85.753,85.762,85.6808,85.6808,15775.0
2019-02-22 14:00:00,94.95,95.0,94.83,94.86,31420.0,85.6808,85.7259,85.5725,85.5996,31420.0
2019-02-22 14:05:00,94.87,95.0,94.82,94.92,57324.0,85.6086,85.7259,85.5635,85.6537,57324.0
2019-02-22 14:10:00,94.94,94.95,94.8,94.82,11414.0,85.6718,85.6808,85.5454,85.5635,11414.0
2019-02-22 14:15:00,94.81,94.85,94.74,94.81,41095.0,85.5544,85.5905,85.4913,85.5544,41095.0
2019-02-22 14:20:00,94.79,94.79,94.64,94.64,18499.0,85.5364,85.5364,85.401,85.401,18499.0
2019-02-22 14:25:00,94.64,94.65,94.55,94.65,16863.0,85.401,85.4101,85.3198,85.4101,16863.0
2019-02-22 14:30:00,94.64,94.7,94.47,94.53,23971.0,85.401,85.4552,85.2476,85.3018,23971.0
2019-02-22 14:35:00,94.52,94.53,94.27,94.27,18626.0,85.2928,85.3018,85.0672,85.0672,18626.0
2019-02-22 14:40:00,94.29,94.42,94.22,94.32,22080.0,85.0852,85.2025,85.022,85.1123,22080.0
2019-02-22 14:45:00,94.32,94.43,94.27,94.41,21777.0,85.1123,85.2115,85.0672,85.1935,21777.0
2019-02-22 14:50:00,94.4,94.56,94.39,94.48,27080.0,85.1845,85.3288,85.1754,85.2567,27080.0
2019-02-22 14:55:00,94.48,94.5,94.27,94.28,87489.0,85.2567,85.2747,85.0672,85.0762,87489.0
2019-02-22 15:00:00,94.28,94.43,94.25,94.42,66096.0,85.0762,85.2115,85.0491,85.2025,66096.0
2019-02-22 15:05:00,94.42,94.45,94.34,94.42,85017.0,85.2025,85.2296,85.1303,85.2025,85017.0
2019-02-22 15:10:00,94.41,94.42,94.32,94.37,57848.0,85.1935,85.2025,85.1123,85.1574,57848.0
2019-02-22 15:15:00,94.37,94.37,94.18,94.24,49278.0,85.1574,85.1574,84.9859,85.0401,49278.0
2019-02-22 15:20:00,94.25,94.29,94.04,94.08,69471.0,85.0491,85.0852,84.8596,84.8957,69471.0
2019-02-22 15:25:00,94.09,94.28,94.09,94.23,44468.0,84.9047,85.0762,84.9047,85.0311,44468.0
2019-02-22 15:30:00,94.24,94.24,94.1,94.14,54601.0,85.0401,85.0401,84.9138,84.9498,54601.0
2019-02-22 15:35:00,94.15,94.25,93.99,93.99,51809.0,84.9589,85.0491,84.8145,84.8145,51809.0
2019-02-22 15:40:00,93.99,94.08,93.97,94.04,50446.0,84.8145,84.8957,84.7964,84.8596,50446.0
2019-02-22 15:45:00,94.05,94.3,94.05,94.24,72448.0,84.8686,85.0942,84.8686,85.0401,72448.0
2019-02-22 15:50:00,94.24,94.31,94.24,94.29,75364.0,85.0401,85.1033,85.0401,85.0852,75364.0
2019-02-22 15:55:00,94.3,94.52,94.3,94.5,213326.0,85.0942,85.2928,85.0942,85.2747,213326.0
2019-02-25 09:30:00,95.93,97.55,95.32,97.46,212087.0,86.5651,88.027,86.0147,87.9457,212087.0
2019-02-25 09:35:00,97.46,97.69,97.22,97.41,88208.0,87.9457,88.1533,87.7292,87.9006,88208.0
2019-02-25 09:40:00,97.39,97.46,97.04,97.2,91889.0,87.8826,87.9457,87.5667,87.7111,91889.0
2019-02-25 09:45:00,97.18,97.27,96.89,96.92,63813.0,87.6931,87.7743,87.4314,87.4585,63813.0
2019-02-25 09:50:00,96.91,97.2,96.88,96.97,61806.0,87.4494,87.7111,87.4224,87.5036,61806.0
2019-02-25 09:55:00,96.99,97.06,96.9,96.93,38181.0,87.5216,87.5848,87.4404,87.4675,38181.0
2019-02-25 10:00:00,96.94,97.34,96.91,97.17,67579.0,87.4765,87.8375,87.4494,87.6841,67579.0
2019-02-25 10:05:00,97.17,97.5,97.1,97.47,48956.0,87.6841,87.9818,87.6209,87.9548,48956.0
2019-02-25 10:10:00,97.49,97.74,97.44,97.59,77485.0,87.9728,88.1984,87.9277,88.0631,77485.0
2019-02-25 10:15:00,97.6,98.11,97.52,97.9,139973.0,88.0721,88.5323,87.9999,88.3428,139973.0
2019-02-25 10:20:00,97.89,97.92,97.59,97.7,36162.0,88.3338,88.3608,88.0631,88.1623,36162.0
2019-02-25 10:25:00,97.72,97.86,97.58,97.79,105320.0,88.1804,88.3067,88.054,88.2435,105320.0
2019-02-25 10:30:00,97.79,98.11,97.64,98.09,194701.0,88.2435,88.5323,88.1082,88.5142,194701.0
2019-02-25 10:35:00,98.08,98.1,97.62,97.86,52573.0,88.5052,88.5233,88.0901,88.3067,52573.0
2019-02-25 10:40:00,97.86,97.92,97.78,97.88,22614.0,88.3067,88.3608,88.2345,88.3247,22614.0
2019-02-25 10:45:00,97.87,98.2,97.75,98.19,67177.0,88.3157,88.6135,88.2074,88.6045,67177.0
2019-02-25 10:50:00,98.17,98.19,97.88,97.93,91012.0,88.5864,88.6045,88.3247,88.3699,91012.0
2019-02-25 10:55:00,97.94,98.0,97.74,97.83,34302.0,88.3789,88.433,88.1984,88.2796,34302.0
2019-02-25 11:00:00,97.84,97.91,97.72,97.78,33991.0,88.2886,88.3518,88.1804,88.2345,33991.0
2019-02-25 11:05:00,97.78,97.9,97.73,97.86,57918.0,88.2345,88.3428,88.1894,88.3067,57918.0
2019-02-25 11:10:00,97.84,97.86,97.74,97.75,34668.0,88.2886,88.3067,88.1984,88.2074,34668.0
2019-02-25 11:15:00,97.75,97.76,97.56,97.64,32683.0,88.2074,88.2165,88.036,88.1082,32683.0
2019-02-25 11:20:00,97.66,97.67,97.41,97.43,63870.0,88.1262,88.1352,87.9006,87.9187,63870.0
2019-02-25 11:25:00,97.43,97.43,97.32,97.4,29646.0,87.9187,87.9187,87.8194,87.8916,29646.0
2019-02-25 11:30:00,97.4,97.44,97.36,97.39,29709.0,87.8916,87.9277,87.8555,87.8826,29709.0
2019-02-25 11:35:00,97.39,97.4,97.31,97.34,59731.0,87.8826,87.8916,87.8104,87.8375,59731.0
2019-02-25 11:40:00,97.33,97.74,97.29,97.74,40471.0,87.8284,88.1984,87.7923,88.1984,40471.0
2019-02-25 11:45:00,97.75,97.82,97.63,97.8,54086.0,88.2074,88.2706,88.0991,88.2526,54086.0
2019-02-25 11:50:00,97.77,97.83,97.74,97.74,10557.0,88.2255,88.2796,88.1984,88.1984,10557.0
2019-02-25 11:55:00,97.71,97.78,97.7,97.75,17805.0,88.1713,88.2345,88.1623,88.2074,17805.0
2019-02-25 12:00:00,97.74,97.78,97.65,97.68,31594.0,88.1984,88.2345,88.1172,88.1443,31594.0
2019-02-25 12:05:00,97.69,97.77,97.66,97.68,38919.0,88.1533,88.2255,88.1262,88.1443,38919.0
2019-02-25 12:10:00,97.69,97.75,97.66,97.69,9410.0,88.1533,88.2074,88.1262,88.1533,9410.0
2019-02-25 12:15:00,97.7,97.81,97.69,97.78,25199.0,88.1623,88.2616,88.1533,88.2345,25199.0
2019-02-25 12:20:00,97.78,97.78,97.43,97.44,25471.0,88.2345,88.2345,87.9187,87.9277,25471.0
2019-02-25 12:25:00,97.47,97.58,97.45,97.48,13746.0,87.9548,88.054,87.9367,87.9638,13746.0
2019-02-25 12:30:00,97.47,97.47,97.42,97.44,9870.0,87.9548,87.9548,87.9096,87.9277,9870.0
2019-02-25 12:35:00,97.42,97.42,97.34,97.37,20769.0,87.9096,87.9096,87.8375,87.8645,20769.0
2019-02-25 12:40:00,97.38,97.4,97.32,97.38,15217.0,87.8736,87.8916,87.8194,87.8736,15217.0
2019-02-25 12:45:00,97.38,97.45,97.32,97.42,50025.0,87.8736,87.9367,87.8194,87.9096,50025.0
2019-02-25 12:50:00,97.42,97.53,97.39,97.48,68483.0,87.9096,88.0089,87.8826,87.9638,68483.0
2019-02-25 12:55:00,97.48,97.49,97.28,97.4,54745.0,87.9638,87.9728,87.7833,87.8916,54745.0
2019-02-25 13:00:00,97.39,97.45,97.37,97.4,49295.0,87.8826,87.9367,87.8645,87.8916,49295.0
2019-02-25 13:05:00,97.39,97.43,97.33,97.38,23044.0,87.8826,87.9187,87.8284,87.8736,23044.0
2019-02-25 13:10:00,97.37,97.37,97.22,97.31,14760.0,87.8645,87.8645,87.7292,87.8104,14760.0
2019-02-25 13:15:00,97.31,97.38,97.28,97.3,20936.0,87.8104,87.8736,87.7833,87.8014,20936.0
2019-02-25 13:20:00,97.31,97.36,97.28,97.3,16052.0,87.8104,87.8555,87.7833,87.8014,16052.0
2019-02-25 13:25:00,97.3,97.34,97.27,97.31,35327.0,87.8014,87.8375,87.7743,87.8104,35327.0
2019-02-25 13:30:00,97.3,97.35,97.17,97.24,19378.0,87.8014,87.8465,87.6841,87.7472,19378.0
2019-02-25 13:35:00,97.24,97.42,97.23,97.38,32377.0,87.7472,87.9096,87.7382,87.8736,32377.0
2019-02-25 13:40:00,97.37,97.46,97.33,97.42,124658.0,87.8645,87.9457,87.8284,87.9096,124658.0
2019-02-25 13:45:00,97.38,97.59,97.37,97.51,38891.0,87.8736,88.0631,87.8645,87.9909,38891.0
2019-02-25 13:50:00,97.54,97.56,97.44,97.44,7200.0,88.0179,88.036,87.9277,87.9277,7200.0
2019-02-25 13:55:00,97.46,97.53,97.44,97.48,5264.0,87.9457,88.0089,87.9277,87.9638,5264.0
2019-02-25 14:00:00,97.45,97.49,97.4,97.43,40015.0,87.9367,87.9728,87.8916,87.9187,40015.0
2019-02-25 14:05:00,97.43,97.43,97.27,97.32,8784.0,87.9187,87.9187,87.7743,87.8194,8784.0
2019-02-25 14:10:00,97.31,97.44,97.29,97.44,27846.0,87.8104,87.9277,87.7923,87.9277,27846.0
2019-02-25 14:15:00,97.44,97.48,97.42,97.44,10403.0,87.9277,87.9638,87.9096,87.9277,10403.0
2019-02-25 14:20:00,97.44,97.47,97.34,97.34,13619.0,87.9277,87.9548,87.8375,87.8375,13619.0
2019-02-25 14:25:00,97.35,97.39,97.29,97.38,18072.0,87.8465,87.8826,87.7923,87.8736,18072.0
2019-02-25 14:30:00,97.37,97.38,97.23,97.26,15193.0,87.8645,87.8736,87.7382,87.7653,15193.0
2019-02-25 14:35:00,97.26,97.33,97.24,97.32,24549.0,87.7653,87.8284,87.7472,87.8194,24549.0
2019-02-25 14:40:00,97.32,97.38,97.32,97.35,9327.0,87.8194,87.8736,87.8194,87.8465,9327.0
2019-02-25 14:45:00,97.36,97.37,97.31,97.34,12332.0,87.8555,87.8645,87.8104,87.8375,12332.0
2019-02-25 14:50:00,97.33,97.4,97.3,97.35,26596.0,87.8284,87.8916,87.8014,87.8465,26596.0
2019-02-25 14:55:00,97.34,97.37,97.3,97.33,36544.0,87.8375,87.8645,87.8014,87.8284,36544.0
2019-02-25 15:00:00,97.33,97.38,97.3,97.31,24050.0,87.8284,87.8736,87.8014,87.8104,24050.0
2019-02-25 15:05:00,97.31,97.33,97.23,97.23,31966.0,87.8104,87.8284,87.7382,87.7382,31966.0
2019-02-25 15:10:00,97.23,97.48,97.22,97.39,135091.0,87.7382,87.9638,87.7292,87.8826,135091.0
2019-02-25 15:15:00,97.39,97.45,97.22,97.24,43721.0,87.8826,87.9367,87.7292,87.7472,43721.0
2019-02-25 15:20:00,97.23,97.29,97.22,97.26,34636.0,87.7382,87.7923,87.7292,87.7653,34636.0
2019-02-25 15:25:00,97.26,97.27,97.17,97.25,30045.0,87.7653,87.7743,87.6841,87.7562,30045.0
2019-02-25 15:30:00,97.26,97.28,97.11,97.11,134213.0,87.7653,87.7833,87.6299,87.6299,134213.0
2019-02-25 15:35:00,97.11,97.25,97.1,97.22,61765.0,87.6299,87.7562,87.6209,87.7292,61765.0
2019-02-25 15:40:00,97.22,97.39,97.21,97.36,49245.0,87.7292,87.8826,87.7201,87.8555,49245.0
2019-02-25 15:45:00,97.36,97.38,97.22,97.28,69544.0,87.8555,87.8736,87.7292,87.7833,69544.0
2019-02-25 15:50:00,97.28,97.28,97.16,97.16,87336.0,87.7833,87.7833,87.675,87.675,87336.0
2019-02-25 15:55:00,97.17,97.24,97.06,97.14,322501.0,87.6841,87.7472,87.5848,87.657,322501.0
2019-02-26 09:30:00,96.43,96.78,96.11,96.11,77783.0,87.0163,87.3321,86.7275,86.7275,77783.0
2019-02-26 09:35:00,96.08,96.14,95.64,95.64,82901.0,86.7005,86.7546,86.3034,86.3034,82901.0
2019-02-26 09:40:00,95.65,96.03,95.47,95.7,47729.0,86.3124,86.6553,86.15,86.3576,47729.0
2019-02-26 09:45:00,95.63,95.94,95.58,95.85,57658.0,86.2944,86.5741,86.2493,86.4929,57658.0
2019-02-26 09:50:00,95.83,96.02,95.72,95.91,25208.0,86.4749,86.6463,86.3756,86.5471,25208.0
2019-02-26 09:55:00,95.92,95.97,95.45,95.53,35777.0,86.5561,86.6012,86.132,86.2042,35777.0
2019-02-26 10:00:00,95.52,95.95,95.47,95.83,37653.0,86.1951,86.5832,86.15,86.4749,37653.0
2019-02-26 10:05:00,95.86,95.9,95.69,95.74,26843.0,86.5019,86.538,86.3485,86.3937,26843.0
2019-02-26 10:10:00,95.73,95.73,95.62,95.66,30780.0,86.3846,86.3846,86.2854,86.3215,30780.0
2019-02-26 10:15:00,95.66,95.78,95.64,95.66,40064.0,86.3215,86.4297,86.3034,86.3215,40064.0
2019-02-26 10:20:00,95.66,95.67,95.55,95.6,22067.0,86.3215,86.3305,86.2222,86.2673,22067.0
2019-02-26 10:25:00,95.57,95.6,95.47,95.51,17771.0,86.2403,86.2673,86.15,86.1861,17771.0
2019-02-26 10:30:00,95.51,95.6,95.44,95.59,22500.0,86.1861,86.2673,86.1229,86.2583,22500.0
2019-02-26 10:35:00,95.59,95.72,95.58,95.69,66647.0,86.2583,86.3756,86.2493,86.3485,66647.0
2019-02-26 10:40:00,95.73,95.8,95.62,95.65,20743.0,86.3846,86.4478,86.2854,86.3124,20743.0
2019-02-26 10:45:00,95.62,95.67,95.52,95.65,25010.0,86.2854,86.3305,86.1951,86.3124,25010.0
2019-02-26 10:50:00,95.64,95.66,95.54,95.6,37061.0,86.3034,86.3215,86.2132,86.2673,37061.0
2019-02-26 10:55:00,95.59,95.62,95.46,95.56,31293.0,86.2583,86.2854,86.141,86.2312,31293.0
2019-02-26 11:00:00,95.54,95.57,95.46,95.51,23042.0,86.2132,86.2403,86.141,86.1861,23042.0
2019-02-26 11:05:00,95.51,95.61,95.48,95.55,17627.0,86.1861,86.2763,86.159,86.2222,17627.0
2019-02-26 11:10:00,95.54,95.57,95.39,95.55,47716.0,86.2132,86.2403,86.0778,86.2222,47716.0
2019-02-26 11:15:00,95.58,95.79,95.43,95.43,27991.0,86.2493,86.4388,86.1139,86.1139,27991.0
2019-02-26 11:20:00,95.42,95.48,95.26,95.44,19324.0,86.1049,86.159,85.9605,86.1229,19324.0
2019-02-26 11:25:00,95.43,95.44,95.3,95.31,24229.0,86.1139,86.1229,85.9966,86.0056,24229.0
2019-02-26 11:30:00,95.33,95.38,95.26,95.3,23566.0,86.0237,86.0688,85.9605,85.9966,23566.0
2019-02-26 11:35:00,95.31,95.37,95.24,95.25,11148.0,86.0056,86.0598,85.9425,85.9515,11148.0
2019-02-26 11:40:00,95.26,95.4,95.16,95.35,25778.0,85.9605,86.0868,85.8703,86.0417,25778.0
2019-02-26 11:45:00,95.35,95.36,95.23,95.23,22652.0,86.0417,86.0508,85.9334,85.9334,22652.0
2019-02-26 11:50:00,95.22,95.31,95.17,95.23,12605.0,85.9244,86.0056,85.8793,85.9334,12605.0
2019-02-26 11:55:00,95.24,95.24,95.11,95.12,44786.0,85.9425,85.9425,85.8252,85.8342,44786.0
2019-02-26 12:00:00,95.14,95.15,95.01,95.06,34867.0,85.8522,85.8613,85.7349,85.78,34867.0
2019-02-26 12:05:00,95.08,95.08,94.86,94.96,29535.0,85.7981,85.7981,85.5996,85.6898,29535.0
2019-02-26 12:10:00,94.95,95.01,94.88,94.98,11906.0,85.6808,85.7349,85.6176,85.7078,11906.0
2019-02-26 12:15:00,94.96,95.06,94.96,94.96,17285.0,85.6898,85.78,85.6898,85.6898,17285.0
2019-02-26 12:20:00,94.96,95.03,94.91,94.98,26945.0,85.6898,85.753,85.6447,85.7078,26945.0
2019-02-26 12:25:00,95.0,95.0,94.94,94.95,10000.0,85.7259,85.7259,85.6718,85.6808,10000.0
2019-02-26 12:30:00,94.94,94.97,94.77,94.8,26092.0,85.6718,85.6988,85.5183,85.5454,26092.0
2019-02-26 12:35:00,94.79,94.79,94.42,94.47,83827.0,85.5364,85.5364,85.2025,85.2476,83827.0
2019-02-26 12:40:00,94.45,94.59,94.45,94.52,58282.0,85.2296,85.3559,85.2296,85.2928,58282.0
2019-02-26 12:45:00,94.52,94.57,94.5,94.54,41823.0,85.2928,85.3379,85.2747,85.3108,41823.0
2019-02-26 12:50:00,94.56,94.57,94.43,94.47,21497.0,85.3288,85.3379,85.2115,85.2476,21497.0
2019-02-26 12:55:00,94.45,94.45,94.21,94.25,17720.0,85.2296,85.2296,85.013,85.0491,17720.0
2019-02-26 13:00:00,94.24,94.33,94.21,94.23,43431.0,85.0401,85.1213,85.013,85.0311,43431.0
2019-02-26 13:05:00,94.24,94.24,94.03,94.13,22347.0,85.0401,85.0401,84.8506,84.9408,22347.0
2019-02-26 13:10:00,94.15,94.3,94.14,94.3,18015.0,84.9589,85.0942,84.9498,85.0942,18015.0
2019-02-26 13:15:00,94.3,94.34,94.21,94.34,19092.0,85.0942,85.1303,85.013,85.1303,19092.0
2019-02-26 13:20:00,94.34,94.38,94.32,94.34,13126.0,85.1303,85.1664,85.1123,85.1303,13126.0
2019-02-26 13:25:00,94.35,94.44,94.23,94.24,29959.0,85.1393,85.2206,85.0311,85.0401,29959.0
2019-02-26 13:30:00,94.23,94.23,94.02,94.06,33157.0,85.0311,85.0311,84.8416,84.8777,33157.0
2019-02-26 13:35:00,94.06,94.21,93.97,94.14,87916.0,84.8777,85.013,84.7964,84.9498,87916.0
2019-02-26 13:40:00,94.14,94.15,93.99,94.01,16695.0,84.9498,84.9589,84.8145,84.8325,16695.0
2019-02-26 13:45:00,94.01,94.04,93.83,94.03,52882.0,84.8325,84.8596,84.6701,84.8506,52882.0
2019-02-26 13:50:00,94.04,94.04,93.93,93.94,44009.0,84.8596,84.8596,84.7604,84.7694,44009.0
2019-02-26 13:55:00,93.95,93.97,93.85,93.92,22545.0,84.7784,84.7964,84.6882,84.7513,22545.0
2019-02-26 14:00:00,93.93,94.1,93.92,94.01,70258.0,84.7604,84.9138,84.7513,84.8325,70258.0
2019-02-26 14:05:00,94.0,94.0,93.91,93.94,16129.0,84.8235,84.8235,84.7423,84.7694,16129.0
2019-02-26 14:10:00,93.94,94.07,93.93,94.05,27972.0,84.7694,84.8867,84.7604,84.8686,27972.0
2019-02-26 14:15:00,94.03,94.05,93.95,93.99,55967.0,84.8506,84.8686,84.7784,84.8145,55967.0
2019-02-26 14:20:00,93.99,94.05,93.96,94.0,27539.0,84.8145,84.8686,84.7874,84.8235,27539.0
2019-02-26 14:25:00,93.99,94.04,93.91,94.02,102261.0,84.8145,84.8596,84.7423,84.8416,102261.0
2019-02-26 14:30:00,94.04,94.3,94.02,94.29,36025.0,84.8596,85.0942,84.8416,85.0852,36025.0
2019-02-26 14:35:00,94.3,94.53,94.3,94.5,58214.0,85.0942,85.3018,85.0942,85.2747,58214.0
2019-02-26 14:40:00,94.49,94.81,94.49,94.79,153567.0,85.2657,85.5544,85.2657,85.5364,153567.0
2019-02-26 14:45:00,94.8,94.81,94.68,94.75,69167.0,85.5454,85.5544,85.4371,85.5003,69167.0
2019-02-26 14:50:00,94.75,94.91,94.62,94.64,84442.0,85.5003,85.6447,85.383,85.401,84442.0
2019-02-26 14:55:00,94.61,94.64,94.52,94.54,81790.0,85.374,85.401,85.2928,85.3108,81790.0
2019-02-26 15:00:00,94.54,94.83,94.52,94.79,38482.0,85.3108,85.5725,85.2928,85.5364,38482.0
2019-02-26 15:05:00,94.79,94.79,94.63,94.64,21155.0,85.5364,85.5364,85.392,85.401,21155.0
2019-02-26 15:10:00,94.65,94.68,94.59,94.67,24233.0,85.4101,85.4371,85.3559,85.4281,24233.0
2019-02-26 15:15:00,94.67,94.77,94.66,94.69,35048.0,85.4281,85.5183,85.4191,85.4462,35048.0
2019-02-26 15:20:00,94.69,94.7,94.37,94.4,35695.0,85.4462,85.4552,85.1574,85.1845,35695.0
2019-02-26 15:25:00,94.39,94.39,94.21,94.23,42590.0,85.1754,85.1754,85.013,85.0311,42590.0
2019-02-26 15:30:00,94.23,94.29,94.05,94.05,71891.0,85.0311,85.0852,84.8686,84.8686,71891.0
2019-02-26 15:35:00,94.04,94.12,93.99,94.02,64659.0,84.8596,84.9318,84.8145,84.8416,64659.0
2019-02-26 15:40:00,94.02,94.11,94.01,94.08,53648.0,84.8416,84.9228,84.8325,84.8957,53648.0
2019-02-26 15:45:00,94.08,94.15,94.03,94.04,66274.0,84.8957,84.9589,84.8506,84.8596,66274.0
2019-02-26 15:50:00,94.04,94.17,94.03,94.09,120351.0,84.8596,84.9769,84.8506,84.9047,120351.0
2019-02-26 15:55:00,94.1,94.19,93.99,94.13,268437.0,84.9138,84.995,84.8145,84.9408,268437.0
2019-02-27 09:30:00,93.67,93.67,92.43,92.43,49046.0,84.5257,84.5257,83.4068,83.4068,49046.0
2019-02-27 09:35:00,92.42,92.58,92.15,92.37,75257.0,83.3978,83.5421,83.1541,83.3526,75257.0
2019-02-27 09:40:00,92.35,92.61,91.93,92.04,83312.0,83.3346,83.5692,82.9556,83.0549,83312.0
2019-02-27 09:45:00,92.02,92.26,92.0,92.11,29796.0,83.0368,83.2534,83.0188,83.118,29796.0
2019-02-27 09:50:00,92.11,92.14,91.93,92.05,132604.0,83.118,83.1451,82.9556,83.0639,132604.0
2019-02-27 09:55:00,92.04,92.06,91.85,91.98,37967.0,83.0549,83.0729,82.8834,83.0007,37967.0
2019-02-27 10:00:00,91.95,92.06,91.91,92.02,56384.0,82.9736,83.0729,82.9375,83.0368,56384.0
2019-02-27 10:05:00,92.02,92.13,91.9,92.03,177905.0,83.0368,83.1361,82.9285,83.0458,177905.0
2019-02-27 10:10:00,92.02,92.04,91.39,91.52,105283.0,83.0368,83.0549,82.4683,82.5856,105283.0
2019-02-27 10:15:00,91.5,91.86,91.34,91.8,22497.0,82.5676,82.8924,82.4232,82.8383,22497.0
2019-02-27 10:20:00,91.76,91.92,91.6,91.62,21907.0,82.8022,82.9466,82.6578,82.6759,21907.0
2019-02-27 10:25:00,91.66,91.9,91.58,91.7,72676.0,82.712,82.9285,82.6398,82.748,72676.0
2019-02-27 10:30:00,91.7,91.82,91.43,91.48,96975.0,82.748,82.8563,82.5044,82.5495,96975.0
2019-02-27 10:35:00,91.45,91.58,91.36,91.5,73255.0,82.5225,82.6398,82.4412,82.5676,73255.0
2019-02-27 10:40:00,91.51,91.62,91.42,91.6,98828.0,82.5766,82.6759,82.4954,82.6578,98828.0
2019-02-27 10:45:00,91.6,91.61,91.27,91.59,53170.0,82.6578,82.6668,82.36,82.6488,53170.0
2019-02-27 10:50:00,91.59,91.62,91.5,91.56,46757.0,82.6488,82.6759,82.5676,82.6217,46757.0
2019-02-27 10:55:00,91.54,91.66,91.53,91.65,31498.0,82.6037,82.712,82.5946,82.7029,31498.0
2019-02-27 11:00:00,91.64,91.73,91.52,91.64,75934.0,82.6939,82.7751,82.5856,82.6939,75934.0
2019-02-27 11:05:00,91.64,91.97,91.63,91.97,35124.0,82.6939,82.9917,82.6849,82.9917,35124.0
2019-02-27 11:10:00,91.99,92.13,91.94,92.08,51966.0,83.0097,83.1361,82.9646,83.091,51966.0
2019-02-27 11:15:00,92.1,92.44,92.1,92.39,70813.0,83.109,83.4158,83.109,83.3707,70813.0
2019-02-27 11:20:00,92.4,92.5,92.33,92.38,67537.0,83.3797,83.47,83.3165,83.3617,67537.0
2019-02-27 11:25:00,92.38,92.7,92.3,92.7,63809.0,83.3617,83.6504,83.2895,83.6504,63809.0
2019-02-27 11:30:00,92.7,92.93,92.69,92.93,55268.0,83.6504,83.858,83.6414,83.858,55268.0
2019-02-27 11:35:00,92.93,93.25,92.92,93.16,197573.0,83.858,84.1467,83.8489,84.0655,197573.0
2019-02-27 11:40:00,93.16,93.16,92.97,93.06,24280.0,84.0655,84.0655,83.8941,83.9753,24280.0
2019-02-27 11:45:00,93.03,93.23,92.99,93.12,23443.0,83.9482,84.1287,83.9121,84.0294,23443.0
2019-02-27 11:50:00,93.08,93.23,92.97,93.02,15493.0,83.9933,84.1287,83.8941,83.9392,15493.0
2019-02-27 11:55:00,92.98,93.01,92.85,92.89,31536.0,83.9031,83.9302,83.7858,83.8219,31536.0
2019-02-27 12:00:00,92.89,92.96,92.78,92.84,9407.0,83.8219,83.885,83.7226,83.7768,9407.0
2019-02-27 12:05:00,92.8,92.89,92.77,92.87,7667.0,83.7407,83.8219,83.7136,83.8038,7667.0
2019-02-27 12:10:00,92.85,92.94,92.8,92.9,7381.0,83.7858,83.867,83.7407,83.8309,7381.0
2019-02-27 12:15:00,92.93,92.95,92.86,92.88,8841.0,83.858,83.876,83.7948,83.8129,8841.0
2019-02-27 12:20:00,92.87,92.92,92.81,92.92,7641.0,83.8038,83.8489,83.7497,83.8489,7641.0
2019-02-27 12:25:00,92.89,92.99,92.87,92.97,9652.0,83.8219,83.9121,83.8038,83.8941,9652.0
2019-02-27 12:30:00,93.0,93.09,92.95,93.0,10606.0,83.9211,84.0024,83.876,83.9211,10606.0
2019-02-27 12:35:00,92.98,93.02,92.9,92.9,4859.0,83.9031,83.9392,83.8309,83.8309,4859.0
2019-02-27 12:40:00,92.88,93.02,92.83,92.9,19573.0,83.8129,83.9392,83.7677,83.8309,19573.0
2019-02-27 12:45:00,92.9,92.9,92.78,92.81,9744.0,83.8309,83.8309,83.7226,83.7497,9744.0
2019-02-27 12:50:00,92.79,92.79,92.65,92.66,8631.0,83.7316,83.7316,83.6053,83.6143,8631.0
2019-02-27 12:55:00,92.66,92.69,92.53,92.59,28020.0,83.6143,83.6414,83.497,83.5512,28020.0
2019-02-27 13:00:00,92.55,92.6,92.47,92.51,32573.0,83.5151,83.5602,83.4429,83.479,32573.0
2019-02-27 13:05:00,92.51,92.7,92.51,92.54,15490.0,83.479,83.6504,83.479,83.506,15490.0
2019-02-27 13:10:00,92.55,92.57,92.43,92.53,20886.0,83.5151,83.5331,83.4068,83.497,20886.0
2019-02-27 13:15:00,92.52,92.57,92.48,92.54,14730.0,83.488,83.5331,83.4519,83.506,14730.0
2019-02-27 13:20:00,92.54,92.57,92.48,92.53,13813.0,83.506,83.5331,83.4519,83.497,13813.0
2019-02-27 13:25:00,92.53,92.64,92.52,92.54,14985.0,83.497,83.5963,83.488,83.506,14985.0
2019-02-27 13:30:00,92.52,92.57,92.47,92.51,16727.0,83.488,83.5331,83.4429,83.479,16727.0
2019-02-27 13:35:00,92.51,92.7,92.49,92.69,13517.0,83.479,83.6504,83.4609,83.6414,13517.0
2019-02-27 13:40:00,92.69,92.69,92.4,92.44,32253.0,83.6414,83.6414,83.3797,83.4158,32253.0
2019-02-27 13:45:00,92.44,92.53,92.44,92.47,131262.0,83.4158,83.497,83.4158,83.4429,131262.0
2019-02-27 13:50:00,92.47,92.53,92.41,92.48,97097.0,83.4429,83.497,83.3887,83.4519,97097.0
2019-02-27 13:55:00,92.48,92.5,92.41,92.43,30460.0,83.4519,83.47,83.3887,83.4068,30460.0
2019-02-27 14:00:00,92.42,92.42,92.26,92.38,19493.0,83.3978,83.3978,83.2534,83.3617,19493.0
2019-02-27 14:05:00,92.39,92.45,92.34,92.39,14748.0,83.3707,83.4248,83.3256,83.3707,14748.0
2019-02-27 14:10:00,92.38,92.39,92.3,92.34,34032.0,83.3617,83.3707,83.2895,83.3256,34032.0
2019-02-27 14:15:00,92.34,92.37,92.28,92.29,25086.0,83.3256,83.3526,83.2714,83.2805,25086.0
2019-02-27 14:20:00,92.28,92.29,92.09,92.23,37351.0,83.2714,83.2805,83.1,83.2263,37351.0
2019-02-27 14:25:00,92.21,92.21,92.05,92.08,16471.0,83.2083,83.2083,83.0639,83.091,16471.0
2019-02-27 14:30:00,92.1,92.15,92.0,92.11,58722.0,83.109,83.1541,83.0188,83.118,58722.0
2019-02-27 14:35:00,92.09,92.17,91.97,91.99,21808.0,83.1,83.1722,82.9917,83.0097,21808.0
2019-02-27 14:40:00,91.98,92.12,91.98,92.04,24796.0,83.0007,83.127,83.0007,83.0549,24796.0
2019-02-27 14:45:00,92.02,92.02,91.89,91.99,18676.0,83.0368,83.0368,82.9195,83.0097,18676.0
2019-02-27 14:50:00,91.98,92.0,91.77,91.79,33247.0,83.0007,83.0188,82.8112,82.8293,33247.0
2019-02-27 14:55:00,91.77,91.78,91.66,91.68,61548.0,82.8112,82.8202,82.712,82.73,61548.0
2019-02-27 15:00:00,91.67,91.77,91.59,91.66,40959.0,82.721,82.8112,82.6488,82.712,40959.0
2019-02-27 15:05:00,91.66,91.7,91.6,91.69,248362.0,82.712,82.748,82.6578,82.739,248362.0
2019-02-27 15:10:00,91.69,91.8,91.67,91.7,24002.0,82.739,82.8383,82.721,82.748,24002.0
2019-02-27 15:15:00,91.7,91.72,91.45,91.46,46123.0,82.748,82.7661,82.5225,82.5315,46123.0
2019-02-27 15:20:00,91.47,91.59,91.43,91.58,50548.0,82.5405,82.6488,82.5044,82.6398,50548.0
2019-02-27 15:25:00,91.58,91.64,91.47,91.48,46467.0,82.6398,82.6939,82.5405,82.5495,46467.0
2019-02-27 15:30:00,91.48,91.58,91.44,91.55,37238.0,82.5495,82.6398,82.5134,82.6127,37238.0
2019-02-27 15:35:00,91.54,91.68,91.54,91.64,50974.0,82.6037,82.73,82.6037,82.6939,50974.0
2019-02-27 15:40:00,91.64,91.64,91.46,91.49,67871.0,82.6939,82.6939,82.5315,82.5585,67871.0
2019-02-27 15:45:00,91.49,91.56,91.46,91.55,78971.0,82.5585,82.6217,82.5315,82.6127,78971.0
2019-02-27 15:50:00,91.54,91.72,91.53,91.63,84726.0,82.6037,82.7661,82.5946,82.6849,84726.0
2019-02-27 15:55:00,91.63,91.96,91.63,91.81,258054.0,82.6849,82.9827,82.6849,82.8473,258054.0
2019-02-28 09:30:00,91.4,91.89,91.13,91.25,88961.0,82.4773,82.9195,82.2337,82.342,88961.0
2019-02-28 09:35:00,91.23,91.28,90.92,91.16,130431.0,82.3239,82.369,82.0442,82.2608,130431.0
2019-02-28 09:40:00,91.12,91.64,91.11,91.51,27301.0,82.2247,82.6939,82.2156,82.5766,27301.0
2019-02-28 09:45:00,91.47,91.55,91.34,91.34,32196.0,82.5405,82.6127,82.4232,82.4232,32196.0
2019-02-28 09:50:00,91.34,91.51,91.34,91.48,20782.0,82.4232,82.5766,82.4232,82.5495,20782.0
2019-02-28 09:55:00,91.44,91.52,91.41,91.51,24073.0,82.5134,82.5856,82.4864,82.5766,24073.0
2019-02-28 10:00:00,91.5,91.51,91.28,91.5,16796.0,82.5676,82.5766,82.369,82.5676,16796.0
2019-02-28 10:05:00,91.5,91.52,91.08,91.14,30766.0,82.5676,82.5856,82.1886,82.2427,30766.0
2019-02-28 10:10:00,91.15,91.43,91.11,91.39,17312.0,82.2517,82.5044,82.2156,82.4683,17312.0
2019-02-28 10:15:00,91.41,91.53,91.41,91.45,26161.0,82.4864,82.5946,82.4864,82.5225,26161.0
2019-02-28 10:20:00,91.45,91.53,91.39,91.42,14018.0,82.5225,82.5946,82.4683,82.4954,14018.0
2019-02-28 10:25:00,91.41,91.51,91.32,91.51,9561.0,82.4864,82.5766,82.4051,82.5766,9561.0
2019-02-28 10:30:00,91.5,91.57,91.46,91.53,39040.0,82.5676,82.6307,82.5315,82.5946,39040.0
2019-02-28 10:35:00,91.53,91.71,91.48,91.63,86830.0,82.5946,82.7571,82.5495,82.6849,86830.0
2019-02-28 10:40:00,91.64,91.64,91.49,91.5,28993.0,82.6939,82.6939,82.5585,82.5676,28993.0
2019-02-28 10:45:00,91.53,91.66,91.51,91.6,13009.0,82.5946,82.712,82.5766,82.6578,13009.0
2019-02-28 10:50:00,91.6,91.6,91.36,91.45,16578.0,82.6578,82.6578,82.4412,82.5225,16578.0
2019-02-28 10:55:00,91.5,91.58,91.41,91.51,19616.0,82.5676,82.6398,82.4864,82.5766,19616.0
2019-02-28 11:00:00,91.48,91.54,91.43,91.48,11083.0,82.5495,82.6037,82.5044,82.5495,11083.0
2019-02-28 11:05:00,91.48,91.54,91.39,91.48,18703.0,82.5495,82.6037,82.4683,82.5495,18703.0
2019-02-28 11:10:00,91.5,91.53,91.44,91.5,16160.0,82.5676,82.5946,82.5134,82.5676,16160.0
2019-02-28 11:15:00,91.49,91.62,91.48,91.53,19311.0,82.5585,82.6759,82.5495,82.5946,19311.0
2019-02-28 11:20:00,91.52,91.63,91.49,91.56,33596.0,82.5856,82.6849,82.5585,82.6217,33596.0
2019-02-28 11:25:00,91.56,91.62,91.48,91.53,22235.0,82.6217,82.6759,82.5495,82.5946,22235.0
2019-02-28 11:30:00,91.55,91.58,91.48,91.57,8527.0,82.6127,82.6398,82.5495,82.6307,8527.0
2019-02-28 11:35:00,91.57,91.6,91.51,91.58,34256.0,82.6307,82.6578,82.5766,82.6398,34256.0
2019-02-28 11:40:00,91.57,91.58,91.43,91.46,11406.0,82.6307,82.6398,82.5044,82.5315,11406.0
2019-02-28 11:45:00,91.45,91.52,91.43,91.43,12507.0,82.5225,82.5856,82.5044,82.5044,12507.0
2019-02-28 11:50:00,91.44,91.51,91.39,91.41,7806.0,82.5134,82.5766,82.4683,82.4864,7806.0
2019-02-28 11:55:00,91.43,91.46,91.39,91.4,4105.0,82.5044,82.5315,82.4683,82.4773,4105.0
2019-02-28 12:00:00,91.43,91.46,91.38,91.42,7679.0,82.5044,82.5315,82.4593,82.4954,7679.0
2019-02-28 12:05:00,91.43,91.49,91.43,91.45,16854.0,82.5044,82.5585,82.5044,82.5225,16854.0
2019-02-28 12:10:00,91.45,91.53,91.43,91.46,13002.0,82.5225,82.5946,82.5044,82.5315,13002.0
2019-02-28 12:15:00,91.48,91.52,91.45,91.46,17286.0,82.5495,82.5856,82.5225,82.5315,17286.0
2019-02-28 12:20:00,91.49,91.59,91.46,91.58,18381.0,82.5585,82.6488,82.5315,82.6398,18381.0
2019-02-28 12:25:00,91.59,91.61,91.53,91.6,35658.0,82.6488,82.6668,82.5946,82.6578,35658.0
2019-02-28 12:30:00,91.62,91.62,91.52,91.55,14898.0,82.6759,82.6759,82.5856,82.6127,14898.0
2019-02-28 12:35:00,91.54,91.56,91.52,91.56,10075.0,82.6037,82.6217,82.5856,82.6217,10075.0
2019-02-28 12:40:00,91.55,91.56,91.49,91.52,12600.0,82.6127,82.6217,82.5585,82.5856,12600.0
2019-02-28 12:45:00,91.5,91.51,91.43,91.47,6400.0,82.5676,82.5766,82.5044,82.5405,6400.0
2019-02-28 12:50:00,91.49,91.5,91.34,91.39,12429.0,82.5585,82.5676,82.4232,82.4683,12429.0
2019-02-28 12:55:00,91.39,91.5,91.39,91.48,38866.0,82.4683,82.5676,82.4683,82.5495,38866.0
2019-02-28 13:00:00,91.5,91.52,91.45,91.48,14699.0,82.5676,82.5856,82.5225,82.5495,14699.0
2019-02-28 13:05:00,91.5,91.5,91.41,91.46,6254.0,82.5676,82.5676,82.4864,82.5315,6254.0
2019-02-28 13:10:00,91.46,91.48,91.4,91.44,6096.0,82.5315,82.5495,82.4773,82.5134,6096.0
2019-02-28 13:15:00,91.46,91.56,91.45,91.5,12700.0,82.5315,82.6217,82.5225,82.5676,12700.0
2019-02-28 13:20:00,91.5,91.52,91.43,91.47,10399.0,82.5676,82.5856,82.5044,82.5405,10399.0
2019-02-28 13:25:00,91.49,91.53,91.47,91.48,12519.0,82.5585,82.5946,82.5405,82.5495,12519.0
2019-02-28 13:30:00,91.5,91.53,91.48,91.5,15366.0,82.5676,82.5946,82.5495,82.5676,15366.0
2019-02-28 13:35:00,91.5,91.52,91.48,91.48,16047.0,82.5676,82.5856,82.5495,82.5495,16047.0
2019-02-28 13:40:00,91.5,91.59,91.47,91.52,21095.0,82.5676,82.6488,82.5405,82.5856,21095.0
2019-02-28 13:45:00,91.54,91.55,91.46,91.47,5969.0,82.6037,82.6127,82.5315,82.5405,5969.0
2019-02-28 13:50:00,91.5,91.54,91.46,91.49,8085.0,82.5676,82.6037,82.5315,82.5585,8085.0
2019-02-28 13:55:00,91.51,91.52,91.48,91.5,7435.0,82.5766,82.5856,82.5495,82.5676,7435.0
2019-02-28 14:00:00,91.51,91.53,91.45,91.51,12516.0,82.5766,82.5946,82.5225,82.5766,12516.0
2019-02-28 14:05:00,91.48,91.52,91.45,91.45,5528.0,82.5495,82.5856,82.5225,82.5225,5528.0
2019-02-28 14:10:00,91.47,91.52,91.45,91.48,9568.0,82.5405,82.5856,82.5225,82.5495,9568.0
2019-02-28 14:15:00,91.48,91.53,91.46,91.53,8841.0,82.5495,82.5946,82.5315,82.5946,8841.0
2019-02-28 14:20:00,91.51,91.59,91.51,91.53,12838.0,82.5766,82.6488,82.5766,82.5946,12838.0
2019-02-28 14:25:00,91.53,91.56,91.5,91.55,10884.0,82.5946,82.6217,82.5676,82.6127,10884.0
2019-02-28 14:30:00,91.55,91.55,91.43,91.43,12120.0,82.6127,82.6127,82.5044,82.5044,12120.0
2019-02-28 14:35:00,91.44,91.46,91.37,91.43,4472.0,82.5134,82.5315,82.4503,82.5044,4472.0
2019-02-28 14:40:00,91.42,91.52,91.42,91.5,4351.0,82.4954,82.5856,82.4954,82.5676,4351.0
2019-02-28 14:45:00,91.49,91.51,91.44,91.5,7231.0,82.5585,82.5766,82.5134,82.5676,7231.0
2019-02-28 14:50:00,91.5,91.52,91.42,91.5,10418.0,82.5676,82.5856,82.4954,82.5676,10418.0
2019-02-28 14:55:00,91.5,91.58,91.5,91.53,11502.0,82.5676,82.6398,82.5676,82.5946,11502.0
2019-02-28 15:00:00,91.52,91.59,91.5,91.56,21819.0,82.5856,82.6488,82.5676,82.6217,21819.0
2019-02-28 15:05:00,91.55,91.59,91.52,91.59,10128.0,82.6127,82.6488,82.5856,82.6488,10128.0
2019-02-28 15:10:00,91.58,91.6,91.52,91.52,12787.0,82.6398,82.6578,82.5856,82.5856,12787.0
2019-02-28 15:15:00,91.54,91.57,91.47,91.57,16517.0,82.6037,82.6307,82.5405,82.6307,16517.0
2019-02-28 15:20:00,91.58,91.61,91.5,91.55,11532.0,82.6398,82.6668,82.5676,82.6127,11532.0
2019-02-28 15:25:00,91.55,91.59,91.53,91.59,8744.0,82.6127,82.6488,82.5946,82.6488,8744.0
2019-02-28 15:30:00,91.57,91.68,91.54,91.68,15698.0,82.6307,82.73,82.6037,82.73,15698.0
2019-02-28 15:35:00,91.69,91.77,91.65,91.7,15324.0,82.739,82.8112,82.7029,82.748,15324.0
2019-02-28 15:40:00,91.72,91.74,91.65,91.71,23039.0,82.7661,82.7841,82.7029,82.7571,23039.0
2019-02-28 15:45:00,91.7,91.78,91.63,91.77,19968.0,82.748,82.8202,82.6849,82.8112,19968.0
2019-02-28 15:50:00,91.78,91.78,91.54,91.56,71180.0,82.8202,82.8202,82.6037,82.6217,71180.0
2019-02-28 15:55:00,91.54,91.54,91.22,91.33,150562.0,82.6037,82.6037,82.3149,82.4142,150562.0
2019-03-01 09:30:00,92.18,92.44,91.97,92.18,71618.0,83.1812,83.4158,82.9917,83.1812,71618.0
2019-03-01 09:35:00,92.12,92.26,92.02,92.2,41492.0,83.127,83.2534,83.0368,83.1992,41492.0
2019-03-01 09:40:00,92.28,92.59,92.28,92.55,18647.0,83.2714,83.5512,83.2714,83.5151,18647.0
2019-03-01 09:45:00,92.55,93.04,92.54,93.02,119619.0,83.5151,83.9572,83.506,83.9392,119619.0
2019-03-01 09:50:00,92.97,93.12,92.9,92.9,17248.0,83.8941,84.0294,83.8309,83.8309,17248.0
2019-03-01 09:55:00,92.91,93.08,92.83,93.07,39928.0,83.8399,83.9933,83.7677,83.9843,39928.0
2019-03-01 10:00:00,93.01,93.08,92.86,93.08,46771.0,83.9302,83.9933,83.7948,83.9933,46771.0
2019-03-01 10:05:00,93.08,93.25,93.05,93.15,59336.0,83.9933,84.1467,83.9663,84.0565,59336.0
2019-03-01 10:10:00,93.17,93.29,93.09,93.19,48547.0,84.0745,84.1828,84.0024,84.0926,48547.0
2019-03-01 10:15:00,93.19,93.29,93.06,93.29,26384.0,84.0926,84.1828,83.9753,84.1828,26384.0
2019-03-01 10:20:00,93.27,93.41,93.14,93.34,45105.0,84.1648,84.2911,84.0475,84.2279,45105.0
2019-03-01 10:25:00,93.32,93.59,93.3,93.59,74018.0,84.2099,84.4535,84.1919,84.4535,74018.0
2019-03-01 10:30:00,93.57,93.57,93.31,93.45,41883.0,84.4355,84.4355,84.2009,84.3272,41883.0
2019-03-01 10:35:00,93.4,93.67,93.34,93.62,27448.0,84.2821,84.5257,84.2279,84.4806,27448.0
2019-03-01 10:40:00,93.61,93.67,93.49,93.65,13903.0,84.4716,84.5257,84.3633,84.5077,13903.0
2019-03-01 10:45:00,93.66,93.67,93.54,93.65,12944.0,84.5167,84.5257,84.4084,84.5077,12944.0
2019-03-01 10:50:00,93.65,93.69,93.58,93.67,23477.0,84.5077,84.5438,84.4445,84.5257,23477.0
2019-03-01 10:55:00,93.7,93.77,93.63,93.77,11990.0,84.5528,84.616,84.4896,84.616,11990.0
2019-03-01 11:00:00,93.75,93.79,93.65,93.72,15541.0,84.5979,84.634,84.5077,84.5709,15541.0
2019-03-01 11:05:00,93.73,93.8,93.68,93.78,28255.0,84.5799,84.643,84.5348,84.625,28255.0
2019-03-01 11:10:00,93.78,93.79,93.72,93.77,19437.0,84.625,84.634,84.5709,84.616,19437.0
2019-03-01 11:15:00,93.76,93.87,93.72,93.84,19108.0,84.6069,84.7062,84.5709,84.6791,19108.0
2019-03-01 11:20:00,93.84,93.84,93.73,93.76,22245.0,84.6791,84.6791,84.5799,84.6069,22245.0
2019-03-01 11:25:00,93.77,93.79,93.69,93.74,18173.0,84.616,84.634,84.5438,84.5889,18173.0
2019-03-01 11:30:00,93.78,93.84,93.76,93.8,9184.0,84.625,84.6791,84.6069,84.643,9184.0
2019-03-01 11:35:00,93.8,93.8,93.72,93.75,28300.0,84.643,84.643,84.5709,84.5979,28300.0
2019-03-01 11:40:00,93.75,93.75,93.56,93.57,15941.0,84.5979,84.5979,84.4265,84.4355,15941.0
2019-03-01 11:45:00,93.53,93.54,93.32,93.34,11975.0,84.3994,84.4084,84.2099,84.2279,11975.0
2019-03-01 11:50:00,93.33,93.34,93.19,93.22,13895.0,84.2189,84.2279,84.0926,84.1197,13895.0
2019-03-01 11:55:00,93.23,93.46,93.21,93.42,13655.0,84.1287,84.3362,84.1106,84.3001,13655.0
2019-03-01 12:00:00,93.39,93.5,93.39,93.43,62858.0,84.2731,84.3723,84.2731,84.3092,62858.0
2019-03-01 12:05:00,93.43,93.45,93.31,93.31,56875.0,84.3092,84.3272,84.2009,84.2009,56875.0
2019-03-01 12:10:00,93.3,93.4,93.29,93.38,13612.0,84.1919,84.2821,84.1828,84.264,13612.0
2019-03-01 12:15:00,93.37,93.41,93.32,93.4,5254.0,84.255,84.2911,84.2099,84.2821,5254.0
2019-03-01 12:20:00,93.42,93.43,93.3,93.34,20659.0,84.3001,84.3092,84.1919,84.2279,20659.0
2019-03-01 12:25:00,93.37,93.45,93.35,93.38,11464.0,84.255,84.3272,84.237,84.264,11464.0
2019-03-01 12:30:00,93.36,93.43,93.36,93.42,10074.0,84.246,84.3092,84.246,84.3001,10074.0
2019-03-01 12:35:00,93.41,93.45,93.33,93.42,25156.0,84.2911,84.3272,84.2189,84.3001,25156.0
2019-03-01 12:40:00,93.43,93.53,93.41,93.51,48099.0,84.3092,84.3994,84.2911,84.3814,48099.0
2019-03-01 12:45:00,93.5,93.5,93.45,93.5,15729.0,84.3723,84.3723,84.3272,84.3723,15729.0
2019-03-01 12:50:00,93.5,93.63,93.49,93.54,16391.0,84.3723,84.4896,84.3633,84.4084,16391.0
2019-03-01 12:55:00,93.55,93.58,93.48,93.57,10629.0,84.4174,84.4445,84.3543,84.4355,10629.0
2019-03-01 13:00:00,93.59,93.71,93.53,93.56,37992.0,84.4535,84.5618,84.3994,84.4265,37992.0
2019-03-01 13:05:00,93.57,93.65,93.57,93.58,5749.0,84.4355,84.5077,84.4355,84.4445,5749.0
2019-03-01 13:10:00,93.6,93.61,93.56,93.56,7261.0,84.4626,84.4716,84.4265,84.4265,7261.0
2019-03-01 13:15:00,93.57,93.57,93.42,93.46,8140.0,84.4355,84.4355,84.3001,84.3362,8140.0
2019-03-01 13:20:00,93.45,93.63,93.44,93.63,17862.0,84.3272,84.4896,84.3182,84.4896,17862.0
2019-03-01 13:25:00,93.61,93.8,93.59,93.7,51283.0,84.4716,84.643,84.4535,84.5528,51283.0
2019-03-01 13:30:00,93.72,93.84,93.65,93.79,51837.0,84.5709,84.6791,84.5077,84.634,51837.0
2019-03-01 13:35:00,93.79,93.94,93.76,93.92,22776.0,84.634,84.7694,84.6069,84.7513,22776.0
2019-03-01 13:40:00,93.92,93.99,93.84,93.96,35701.0,84.7513,84.8145,84.6791,84.7874,35701.0
2019-03-01 13:45:00,93.96,94.16,93.86,94.16,47737.0,84.7874,84.9679,84.6972,84.9679,47737.0
2019-03-01 13:50:00,94.16,94.23,94.08,94.17,62634.0,84.9679,85.0311,84.8957,84.9769,62634.0
2019-03-01 13:55:00,94.19,94.35,94.15,94.34,52941.0,84.995,85.1393,84.9589,85.1303,52941.0
2019-03-01 14:00:00,94.34,94.4,93.95,94.06,71101.0,85.1303,85.1845,84.7784,84.8777,71101.0
2019-03-01 14:05:00,94.05,94.07,93.8,94.03,46568.0,84.8686,84.8867,84.643,84.8506,46568.0
2019-03-01 14:10:00,94.02,94.22,93.98,94.19,77377.0,84.8416,85.022,84.8055,84.995,77377.0
2019-03-01 14:15:00,94.19,94.21,93.99,94.11,25175.0,84.995,85.013,84.8145,84.9228,25175.0
2019-03-01 14:20:00,94.09,94.35,94.08,94.34,39754.0,84.9047,85.1393,84.8957,85.1303,39754.0
2019-03-01 14:25:00,94.37,94.59,94.34,94.59,33171.0,85.1574,85.3559,85.1303,85.3559,33171.0
2019-03-01 14:30:00,94.59,94.66,94.51,94.57,40765.0,85.3559,85.4191,85.2837,85.3379,40765.0
2019-03-01 14:35:00,94.59,94.74,94.57,94.64,41752.0,85.3559,85.4913,85.3379,85.401,41752.0
2019-03-01 14:40:00,94.64,94.65,94.52,94.52,47028.0,85.401,85.4101,85.2928,85.2928,47028.0
2019-03-01 14:45:00,94.54,94.65,94.31,94.34,73794.0,85.3108,85.4101,85.1033,85.1303,73794.0
2019-03-01 14:50:00,94.32,94.43,94.26,94.39,14024.0,85.1123,85.2115,85.0581,85.1754,14024.0
2019-03-01 14:55:00,94.39,94.46,94.35,94.37,46912.0,85.1754,85.2386,85.1393,85.1574,46912.0
2019-03-01 15:00:00,94.38,94.39,94.24,94.33,29636.0,85.1664,85.1754,85.0401,85.1213,29636.0
2019-03-01 15:05:00,94.33,94.49,94.29,94.48,22607.0,85.1213,85.2657,85.0852,85.2567,22607.0
2019-03-01 15:10:00,94.47,94.48,94.19,94.27,41103.0,85.2476,85.2567,84.995,85.0672,41103.0
2019-03-01 15:15:00,94.27,94.39,94.25,94.3,50711.0,85.0672,85.1754,85.0491,85.0942,50711.0
2019-03-01 15:20:00,94.29,94.34,94.25,94.26,10663.0,85.0852,85.1303,85.0491,85.0581,10663.0
2019-03-01 15:25:00,94.24,94.42,94.2,94.39,33078.0,85.0401,85.2025,85.004,85.1754,33078.0
2019-03-01 15:30:00,94.4,94.45,94.36,94.38,37498.0,85.1845,85.2296,85.1484,85.1664,37498.0
2019-03-01 15:35:00,94.37,94.4,94.28,94.28,73293.0,85.1574,85.1845,85.0762,85.0762,73293.0
2019-03-01 15:40:00,94.27,94.34,94.2,94.31,61080.0,85.0672,85.1303,85.004,85.1033,61080.0
2019-03-01 15:45:00,94.31,94.35,94.26,94.31,83225.0,85.1033,85.1393,85.0581,85.1033,83225.0
2019-03-01 15:50:00,94.3,94.31,94.11,94.11,102022.0,85.0942,85.1033,84.9228,84.9228,102022.0
2019-03-01 15:55:00,94.1,94.33,94.03,94.23,253274.0,84.9138,85.1213,84.8506,85.0311,253274.0
2019-03-04 09:30:00,94.75,95.11,94.33,94.38,75451.0,85.5003,85.8252,85.1213,85.1664,75451.0
2019-03-04 09:35:00,94.42,94.91,94.38,94.86,30591.0,85.2025,85.6447,85.1664,85.5996,30591.0
2019-03-04 09:40:00,94.88,94.88,94.57,94.79,16728.0,85.6176,85.6176,85.3379,85.5364,16728.0
2019-03-04 09:45:00,94.73,94.76,94.53,94.57,41097.0,85.4823,85.5093,85.3018,85.3379,41097.0
2019-03-04 09:50:00,94.59,94.6,94.24,94.29,21325.0,85.3559,85.3649,85.0401,85.0852,21325.0
2019-03-04 09:55:00,94.31,94.56,94.29,94.43,5693.0,85.1033,85.3288,85.0852,85.2115,5693.0
2019-03-04 10:00:00,94.41,94.44,94.04,94.14,21216.0,85.1935,85.2206,84.8596,84.9498,21216.0
2019-03-04 10:05:00,94.09,94.27,94.02,94.1,24876.0,84.9047,85.0672,84.8416,84.9138,24876.0
2019-03-04 10:10:00,94.12,94.14,93.86,93.96,24884.0,84.9318,84.9498,84.6972,84.7874,24884.0
2019-03-04 10:15:00,93.96,94.24,93.88,94.23,6232.0,84.7874,85.0401,84.7152,85.0311,6232.0
2019-03-04 10:20:00,94.27,94.38,94.15,94.22,8117.0,85.0672,85.1664,84.9589,85.022,8117.0
2019-03-04 10:25:00,94.23,94.28,94.19,94.26,4900.0,85.0311,85.0762,84.995,85.0581,4900.0
2019-03-04 10:30:00,94.27,94.33,94.12,94.16,6594.0,85.0672,85.1213,84.9318,84.9679,6594.0
2019-03-04 10:35:00,94.18,94.26,94.14,94.23,2800.0,84.9859,85.0581,84.9498,85.0311,2800.0
2019-03-04 10:40:00,94.23,94.38,94.16,94.38,6903.0,85.0311,85.1664,84.9679,85.1664,6903.0
2019-03-04 10:45:00,94.35,94.44,94.35,94.4,6631.0,85.1393,85.2206,85.1393,85.1845,6631.0
2019-03-04 10:50:00,94.4,94.48,94.33,94.4,9648.0,85.1845,85.2567,85.1213,85.1845,9648.0
2019-03-04 10:55:00,94.38,94.41,94.14,94.19,16080.0,85.1664,85.1935,84.9498,84.995,16080.0
2019-03-04 11:00:00,94.19,94.24,94.16,94.22,7303.0,84.995,85.0401,84.9679,85.022,7303.0
2019-03-04 11:05:00,94.2,94.21,93.95,93.95,15676.0,85.004,85.013,84.7784,84.7784,15676.0
2019-03-04 11:10:00,93.94,94.06,93.94,94.04,4465.0,84.7694,84.8777,84.7694,84.8596,4465.0
2019-03-04 11:15:00,94.05,94.05,93.85,93.98,27873.0,84.8686,84.8686,84.6882,84.8055,27873.0
2019-03-04 11:20:00,93.97,94.02,93.8,93.82,41468.0,84.7964,84.8416,84.643,84.6611,41468.0
2019-03-04 11:25:00,93.8,93.88,93.75,93.79,18727.0,84.643,84.7152,84.5979,84.634,18727.0
2019-03-04 11:30:00,93.8,93.83,93.62,93.7,48920.0,84.643,84.6701,84.4806,84.5528,48920.0
2019-03-04 11:35:00,93.71,93.75,93.51,93.53,16575.0,84.5618,84.5979,84.3814,84.3994,16575.0
2019-03-04 11:40:00,93.51,93.53,93.31,93.31,12672.0,84.3814,84.3994,84.2009,84.2009,12672.0
2019-03-04 11:45:00,93.3,93.32,93.11,93.16,19300.0,84.1919,84.2099,84.0204,84.0655,19300.0
2019-03-04 11:50:00,93.17,93.3,93.07,93.28,11282.0,84.0745,84.1919,83.9843,84.1738,11282.0
2019-03-04 11:55:00,93.28,93.28,92.84,92.92,30069.0,84.1738,84.1738,83.7768,83.8489,30069.0
2019-03-04 12:00:00,92.9,93.03,92.79,92.95,7477.0,83.8309,83.9482,83.7316,83.876,7477.0
2019-03-04 12:05:00,92.94,93.0,92.87,92.98,9842.0,83.867,83.9211,83.8038,83.9031,9842.0
2019-03-04 12:10:00,93.01,93.05,92.88,92.88,6770.0,83.9302,83.9663,83.8129,83.8129,6770.0
2019-03-04 12:15:00,92.9,93.0,92.63,92.67,11228.0,83.8309,83.9211,83.5873,83.6234,11228.0
2019-03-04 12:20:00,92.71,92.83,92.7,92.7,5180.0,83.6594,83.7677,83.6504,83.6504,5180.0
2019-03-04 12:25:00,92.72,92.99,92.59,92.9,20034.0,83.6685,83.9121,83.5512,83.8309,20034.0
2019-03-04 12:30:00,92.87,93.1,92.85,93.03,10871.0,83.8038,84.0114,83.7858,83.9482,10871.0
2019-03-04 12:35:00,93.02,93.03,92.95,92.99,5213.0,83.9392,83.9482,83.876,83.9121,5213.0
2019-03-04 12:40:00,93.0,93.06,92.9,92.93,13129.0,83.9211,83.9753,83.8309,83.858,13129.0
2019-03-04 12:45:00,92.88,92.88,92.76,92.85,7673.0,83.8129,83.8129,83.7046,83.7858,7673.0
2019-03-04 12:50:00,92.85,93.01,92.83,92.92,5980.0,83.7858,83.9302,83.7677,83.8489,5980.0
2019-03-04 12:55:00,92.91,93.07,92.88,93.0,6615.0,83.8399,83.9843,83.8129,83.9211,6615.0
2019-03-04 13:00:00,93.02,93.06,92.83,92.83,13792.0,83.9392,83.9753,83.7677,83.7677,13792.0
2019-03-04 13:05:00,92.83,92.84,92.74,92.78,5205.0,83.7677,83.7768,83.6865,83.7226,5205.0
2019-03-04 13:10:00,92.77,93.07,92.77,93.01,13223.0,83.7136,83.9843,83.7136,83.9302,13223.0
2019-03-04 13:15:00,93.02,93.2,92.99,93.2,15134.0,83.9392,84.1016,83.9121,84.1016,15134.0
2019-03-04 13:20:00,93.21,93.34,93.21,93.28,22201.0,84.1106,84.2279,84.1106,84.1738,22201.0
2019-03-04 13:25:00,93.3,93.44,93.17,93.42,19930.0,84.1919,84.3182,84.0745,84.3001,19930.0
2019-03-04 13:30:00,93.44,93.52,93.34,93.38,9988.0,84.3182,84.3904,84.2279,84.264,9988.0
2019-03-04 13:35:00,93.38,93.48,93.38,93.39,5021.0,84.264,84.3543,84.264,84.2731,5021.0
2019-03-04 13:40:00,93.42,93.55,93.41,93.53,5590.0,84.3001,84.4174,84.2911,84.3994,5590.0
2019-03-04 13:45:00,93.54,93.54,93.4,93.42,2700.0,84.4084,84.4084,84.2821,84.3001,2700.0
2019-03-04 13:50:00,93.42,93.51,93.35,93.49,5996.0,84.3001,84.3814,84.237,84.3633,5996.0
2019-03-04 13:55:00,93.49,93.52,93.41,93.46,3186.0,84.3633,84.3904,84.2911,84.3362,3186.0
2019-03-04 14:00:00,93.55,93.55,93.34,93.39,3530.0,84.4174,84.4174,84.2279,84.2731,3530.0
2019-03-04 14:05:00,93.38,93.49,93.35,93.39,13216.0,84.264,84.3633,84.237,84.2731,13216.0
2019-03-04 14:10:00,93.39,93.51,93.39,93.5,8698.0,84.2731,84.3814,84.2731,84.3723,8698.0
2019-03-04 14:15:00,93.53,93.6,93.5,93.56,9119.0,84.3994,84.4626,84.3723,84.4265,9119.0
2019-03-04 14:20:00,93.57,93.67,93.45,93.62,14356.0,84.4355,84.5257,84.3272,84.4806,14356.0
2019-03-04 14:25:00,93.66,93.81,93.64,93.81,9467.0,84.5167,84.6521,84.4987,84.6521,9467.0
2019-03-04 14:30:00,93.83,93.86,93.62,93.63,17165.0,84.6701,84.6972,84.4806,84.4896,17165.0
2019-03-04 14:35:00,93.65,93.67,93.52,93.52,9885.0,84.5077,84.5257,84.3904,84.3904,9885.0
2019-03-04 14:40:00,93.54,93.63,93.51,93.52,5686.0,84.4084,84.4896,84.3814,84.3904,5686.0
2019-03-04 14:45:00,93.53,93.54,93.41,93.47,22283.0,84.3994,84.4084,84.2911,84.3453,22283.0
2019-03-04 14:50:00,93.46,93.57,93.45,93.54,10764.0,84.3362,84.4355,84.3272,84.4084,10764.0
2019-03-04 14:55:00,93.53,93.59,93.44,93.46,21377.0,84.3994,84.4535,84.3182,84.3362,21377.0
2019-03-04 15:00:00,93.47,93.5,93.35,93.37,9634.0,84.3453,84.3723,84.237,84.255,9634.0
2019-03-04 15:05:00,93.37,93.43,93.36,93.39,10343.0,84.255,84.3092,84.246,84.2731,10343.0
2019-03-04 15:10:00,93.39,93.5,93.38,93.46,10283.0,84.2731,84.3723,84.264,84.3362,10283.0
2019-03-04 15:15:00,93.48,93.55,93.45,93.48,28540.0,84.3543,84.4174,84.3272,84.3543,28540.0
2019-03-04 15:20:00,93.47,93.51,93.37,93.38,19901.0,84.3453,84.3814,84.255,84.264,19901.0
2019-03-04 15:25:00,93.38,93.42,93.34,93.34,38085.0,84.264,84.3001,84.2279,84.2279,38085.0
2019-03-04 15:30:00,93.34,93.44,93.3,93.37,23711.0,84.2279,84.3182,84.1919,84.255,23711.0
2019-03-04 15:35:00,93.37,93.48,93.33,93.42,33098.0,84.255,84.3543,84.2189,84.3001,33098.0
2019-03-04 15:40:00,93.42,93.47,93.38,93.44,50574.0,84.3001,84.3453,84.264,84.3182,50574.0
2019-03-04 15:45:00,93.44,93.53,93.43,93.48,60872.0,84.3182,84.3994,84.3092,84.3543,60872.0
2019-03-04 15:50:00,93.5,93.64,93.44,93.54,49249.0,84.3723,84.4987,84.3182,84.4084,49249.0
2019-03-04 15:55:00,93.54,93.54,93.32,93.48,109409.0,84.4084,84.4084,84.2099,84.3543,109409.0
2019-03-05 09:30:00,93.39,93.48,93.13,93.18,22409.0,84.2731,84.3543,84.0384,84.0836,22409.0
2019-03-05 09:35:00,93.31,93.41,93.21,93.38,36021.0,84.2009,84.2911,84.1106,84.264,36021.0
2019-03-05 09:40:00,93.32,93.32,93.02,93.02,17097.0,84.2099,84.2099,83.9392,83.9392,17097.0
2019-03-05 09:45:00,92.99,93.15,92.87,92.95,13546.0,83.9121,84.0565,83.8038,83.876,13546.0
2019-03-05 09:50:00,92.97,93.02,92.66,92.66,12326.0,83.8941,83.9392,83.6143,83.6143,12326.0
2019-03-05 09:55:00,92.7,92.88,92.66,92.79,7900.0,83.6504,83.8129,83.6143,83.7316,7900.0
2019-03-05 10:00:00,92.79,93.18,92.78,93.04,34209.0,83.7316,84.0836,83.7226,83.9572,34209.0
2019-03-05 10:05:00,93.03,93.03,92.56,92.56,35430.0,83.9482,83.9482,83.5241,83.5241,35430.0
2019-03-05 10:10:00,92.55,92.56,92.1,92.18,41766.0,83.5151,83.5241,83.109,83.1812,41766.0
2019-03-05 10:15:00,92.17,92.25,91.92,92.16,38846.0,83.1722,83.2444,82.9466,83.1631,38846.0
2019-03-05 10:20:00,92.1,92.35,92.07,92.28,15712.0,83.109,83.3346,83.0819,83.2714,15712.0
2019-03-05 10:25:00,92.27,92.29,92.18,92.29,27891.0,83.2624,83.2805,83.1812,83.2805,27891.0
2019-03-05 10:30:00,92.28,92.62,92.28,92.62,18343.0,83.2714,83.5782,83.2714,83.5782,18343.0
2019-03-05 10:35:00,92.62,92.67,92.59,92.61,5350.0,83.5782,83.6234,83.5512,83.5692,5350.0
2019-03-05 10:40:00,92.67,92.8,92.64,92.75,14430.0,83.6234,83.7407,83.5963,83.6955,14430.0
2019-03-05 10:45:00,92.73,92.84,92.71,92.8,7398.0,83.6775,83.7768,83.6594,83.7407,7398.0
2019-03-05 10:50:00,92.86,93.01,92.81,92.88,10990.0,83.7948,83.9302,83.7497,83.8129,10990.0
2019-03-05 10:55:00,92.87,93.01,92.81,92.89,20793.0,83.8038,83.9302,83.7497,83.8219,20793.0
2019-03-05 11:00:00,92.93,93.12,92.85,93.12,10595.0,83.858,84.0294,83.7858,84.0294,10595.0
2019-03-05 11:05:00,93.12,93.19,93.02,93.19,11512.0,84.0294,84.0926,83.9392,84.0926,11512.0
2019-03-05 11:10:00,93.18,93.33,93.18,93.31,8303.0,84.0836,84.2189,84.0836,84.2009,8303.0
2019-03-05 11:15:00,93.31,93.39,93.29,93.33,9107.0,84.2009,84.2731,84.1828,84.2189,9107.0
2019-03-05 11:20:00,93.35,93.45,93.35,93.43,11692.0,84.237,84.3272,84.237,84.3092,11692.0
2019-03-05 11:25:00,93.42,93.58,93.42,93.47,14673.0,84.3001,84.4445,84.3001,84.3453,14673.0
2019-03-05 11:30:00,93.49,93.53,93.37,93.43,33298.0,84.3633,84.3994,84.255,84.3092,33298.0
2019-03-05 11:35:00,93.47,93.77,93.47,93.76,8532.0,84.3453,84.616,84.3453,84.6069,8532.0
2019-03-05 11:40:00,93.75,93.75,93.56,93.63,8494.0,84.5979,84.5979,84.4265,84.4896,8494.0
2019-03-05 11:45:00,93.62,93.62,93.42,93.42,22945.0,84.4806,84.4806,84.3001,84.3001,22945.0
2019-03-05 11:50:00,93.44,93.57,93.28,93.32,18399.0,84.3182,84.4355,84.1738,84.2099,18399.0
2019-03-05 11:55:00,93.28,93.34,93.12,93.21,43194.0,84.1738,84.2279,84.0294,84.1106,43194.0
2019-03-05 12:00:00,93.21,93.26,93.02,93.02,13925.0,84.1106,84.1558,83.9392,83.9392,13925.0
2019-03-05 12:05:00,93.04,93.22,93.02,93.12,7168.0,83.9572,84.1197,83.9392,84.0294,7168.0
2019-03-05 12:10:00,93.13,93.27,93.1,93.16,9639.0,84.0384,84.1648,84.0114,84.0655,9639.0
2019-03-05 12:15:00,93.14,93.21,92.99,92.99,5907.0,84.0475,84.1106,83.9121,83.9121,5907.0
2019-03-05 12:20:00,93.02,93.16,92.96,93.16,6095.0,83.9392,84.0655,83.885,84.0655,6095.0
2019-03-05 12:25:00,93.16,93.16,93.03,93.13,7674.0,84.0655,84.0655,83.9482,84.0384,7674.0
2019-03-05 12:30:00,93.14,93.2,92.99,93.05,6700.0,84.0475,84.1016,83.9121,83.9663,6700.0
2019-03-05 12:35:00,92.98,92.98,92.89,92.97,6201.0,83.9031,83.9031,83.8219,83.8941,6201.0
2019-03-05 12:40:00,92.94,93.09,92.9,93.04,8693.0,83.867,84.0024,83.8309,83.9572,8693.0
2019-03-05 12:45:00,93.02,93.11,92.98,93.07,5917.0,83.9392,84.0204,83.9031,83.9843,5917.0
2019-03-05 12:50:00,93.02,93.12,92.97,93.09,3705.0,83.9392,84.0294,83.8941,84.0024,3705.0
2019-03-05 12:55:00,93.1,93.13,92.99,93.11,6580.0,84.0114,84.0384,83.9121,84.0204,6580.0
2019-03-05 13:00:00,93.09,93.13,92.97,93.12,8044.0,84.0024,84.0384,83.8941,84.0294,8044.0
2019-03-05 13:05:00,93.13,93.15,92.98,93.01,15935.0,84.0384,84.0565,83.9031,83.9302,15935.0
2019-03-05 13:10:00,93.0,93.03,92.93,93.0,2706.0,83.9211,83.9482,83.858,83.9211,2706.0
2019-03-05 13:15:00,93.04,93.12,93.01,93.07,6426.0,83.9572,84.0294,83.9302,83.9843,6426.0
2019-03-05 13:20:00,93.05,93.08,93.02,93.03,5077.0,83.9663,83.9933,83.9392,83.9482,5077.0
2019-03-05 13:25:00,93.04,93.04,92.8,92.8,7142.0,83.9572,83.9572,83.7407,83.7407,7142.0
2019-03-05 13:30:00,92.8,92.85,92.7,92.79,8153.0,83.7407,83.7858,83.6504,83.7316,8153.0
2019-03-05 13:35:00,92.82,92.98,92.82,92.96,3310.0,83.7587,83.9031,83.7587,83.885,3310.0
2019-03-05 13:40:00,92.94,92.94,92.87,92.91,8352.0,83.867,83.867,83.8038,83.8399,8352.0
2019-03-05 13:45:00,92.92,92.96,92.86,92.94,5466.0,83.8489,83.885,83.7948,83.867,5466.0
2019-03-05 13:50:00,92.96,93.08,92.96,92.99,6077.0,83.885,83.9933,83.885,83.9121,6077.0
2019-03-05 13:55:00,92.99,93.0,92.73,92.75,23937.0,83.9121,83.9211,83.6775,83.6955,23937.0
2019-03-05 14:00:00,92.74,92.83,92.74,92.8,3706.0,83.6865,83.7677,83.6865,83.7407,3706.0
2019-03-05 14:05:00,92.78,92.88,92.76,92.78,8354.0,83.7226,83.8129,83.7046,83.7226,8354.0
2019-03-05 14:10:00,92.8,92.84,92.77,92.79,7226.0,83.7407,83.7768,83.7136,83.7316,7226.0
2019-03-05 14:15:00,92.78,92.8,92.73,92.75,7426.0,83.7226,83.7407,83.6775,83.6955,7426.0
2019-03-05 14:20:00,92.74,92.89,92.74,92.83,11528.0,83.6865,83.8219,83.6865,83.7677,11528.0
2019-03-05 14:25:00,92.83,92.86,92.72,92.83,22464.0,83.7677,83.7948,83.6685,83.7677,22464.0
2019-03-05 14:30:00,92.84,92.88,92.77,92.81,15999.0,83.7768,83.8129,83.7136,83.7497,15999.0
2019-03-05 14:35:00,92.82,92.87,92.76,92.82,8351.0,83.7587,83.8038,83.7046,83.7587,8351.0
2019-03-05 14:40:00,92.83,92.89,92.83,92.89,5639.0,83.7677,83.8219,83.7677,83.8219,5639.0
2019-03-05 14:45:00,92.88,92.92,92.83,92.9,8175.0,83.8129,83.8489,83.7677,83.8309,8175.0
2019-03-05 14:50:00,92.86,92.88,92.75,92.87,13310.0,83.7948,83.8129,83.6955,83.8038,13310.0
2019-03-05 14:55:00,92.88,92.89,92.77,92.81,12952.0,83.8129,83.8219,83.7136,83.7497,12952.0
2019-03-05 15:00:00,92.8,92.93,92.76,92.88,20646.0,83.7407,83.858,83.7046,83.8129,20646.0
2019-03-05 15:05:00,92.9,93.01,92.85,92.97,19910.0,83.8309,83.9302,83.7858,83.8941,19910.0
2019-03-05 15:10:00,92.97,93.08,92.96,93.05,45989.0,83.8941,83.9933,83.885,83.9663,45989.0
2019-03-05 15:15:00,93.06,93.12,93.04,93.12,11880.0,83.9753,84.0294,83.9572,84.0294,11880.0
2019-03-05 15:20:00,93.12,93.18,93.07,93.18,14101.0,84.0294,84.0836,83.9843,84.0836,14101.0
2019-03-05 15:25:00,93.18,93.19,93.13,93.19,12170.0,84.0836,84.0926,84.0384,84.0926,12170.0
2019-03-05 15:30:00,93.18,93.23,93.16,93.19,24641.0,84.0836,84.1287,84.0655,84.0926,24641.0
2019-03-05 15:35:00,93.18,93.35,93.18,93.31,20766.0,84.0836,84.237,84.0836,84.2009,20766.0
2019-03-05 15:40:00,93.31,93.34,93.29,93.33,16847.0,84.2009,84.2279,84.1828,84.2189,16847.0
2019-03-05 15:45:00,93.31,93.38,93.27,93.37,18845.0,84.2009,84.264,84.1648,84.255,18845.0
2019-03-05 15:50:00,93.35,93.42,93.26,93.28,54775.0,84.237,84.3001,84.1558,84.1738,54775.0
2019-03-05 15:55:00,93.27,93.36,93.18,93.33,192971.0,84.1648,84.246,84.0836,84.2189,192971.0
2019-03-06 09:30:00,92.99,93.49,92.95,93.2,31689.0,83.9121,84.3633,83.876,84.1016,31689.0
2019-03-06 09:35:00,93.16,93.23,92.85,92.94,10532.0,84.0655,84.1287,83.7858,83.867,10532.0
2019-03-06 09:40:00,92.94,93.16,92.86,93.1,9048.0,83.867,84.0655,83.7948,84.0114,9048.0
2019-03-06 09:45:00,93.06,93.08,92.77,92.83,62027.0,83.9753,83.9933,83.7136,83.7677,62027.0
2019-03-06 09:50:00,92.84,92.89,92.44,92.5,28649.0,83.7768,83.8219,83.4158,83.47,28649.0
2019-03-06 09:55:00,92.54,92.66,92.5,92.65,12645.0,83.506,83.6143,83.47,83.6053,12645.0
2019-03-06 10:00:00,92.68,92.76,92.32,92.37,31652.0,83.6324,83.7046,83.3075,83.3526,31652.0
2019-03-06 10:05:00,92.37,92.8,92.26,92.69,14897.0,83.3526,83.7407,83.2534,83.6414,14897.0
2019-03-06 10:10:00,92.68,92.83,92.51,92.81,15677.0,83.6324,83.7677,83.479,83.7497,15677.0
2019-03-06 10:15:00,92.78,92.8,92.61,92.76,11105.0,83.7226,83.7407,83.5692,83.7046,11105.0
2019-03-06 10:20:00,92.73,92.76,92.47,92.65,25515.0,83.6775,83.7046,83.4429,83.6053,25515.0
2019-03-06 10:25:00,92.62,92.94,92.52,92.75,40470.0,83.5782,83.867,83.488,83.6955,40470.0
2019-03-06 10:30:00,92.71,92.79,92.37,92.37,17878.0,83.6594,83.7316,83.3526,83.3526,17878.0
2019-03-06 10:35:00,92.42,92.56,92.4,92.53,15911.0,83.3978,83.5241,83.3797,83.497,15911.0
2019-03-06 10:40:00,92.55,92.66,92.48,92.53,37504.0,83.5151,83.6143,83.4519,83.497,37504.0
2019-03-06 10:45:00,92.45,92.48,92.32,92.46,18503.0,83.4248,83.4519,83.3075,83.4339,18503.0
2019-03-06 10:50:00,92.46,92.49,92.35,92.46,20104.0,83.4339,83.4609,83.3346,83.4339,20104.0
2019-03-06 10:55:00,92.48,92.8,92.46,92.66,21270.0,83.4519,83.7407,83.4339,83.6143,21270.0
2019-03-06 11:00:00,92.64,92.88,92.59,92.86,20978.0,83.5963,83.8129,83.5512,83.7948,20978.0
2019-03-06 11:05:00,92.88,92.98,92.83,92.87,15912.0,83.8129,83.9031,83.7677,83.8038,15912.0
2019-03-06 11:10:00,92.88,92.88,92.58,92.66,36564.0,83.8129,83.8129,83.5421,83.6143,36564.0
2019-03-06 11:15:00,92.67,92.82,92.6,92.64,36556.0,83.6234,83.7587,83.5602,83.5963,36556.0
2019-03-06 11:20:00,92.62,92.62,92.35,92.37,27477.0,83.5782,83.5782,83.3346,83.3526,27477.0
2019-03-06 11:25:00,92.37,92.39,92.19,92.26,57359.0,83.3526,83.3707,83.1902,83.2534,57359.0
2019-03-06 11:30:00,92.26,92.41,92.24,92.25,18979.0,83.2534,83.3887,83.2353,83.2444,18979.0
2019-03-06 11:35:00,92.22,92.33,92.15,92.29,24233.0,83.2173,83.3165,83.1541,83.2805,24233.0
2019-03-06 11:40:00,92.29,92.38,92.14,92.27,31203.0,83.2805,83.3617,83.1451,83.2624,31203.0
2019-03-06 11:45:00,92.24,92.54,92.23,92.35,18492.0,83.2353,83.506,83.2263,83.3346,18492.0
2019-03-06 11:50:00,92.34,92.34,92.12,92.2,26493.0,83.3256,83.3256,83.127,83.1992,26493.0
2019-03-06 11:55:00,92.19,92.31,92.17,92.26,18066.0,83.1902,83.2985,83.1722,83.2534,18066.0
2019-03-06 12:00:00,92.23,92.3,92.06,92.08,25697.0,83.2263,83.2895,83.0729,83.091,25697.0
2019-03-06 12:05:00,92.06,92.23,92.06,92.14,17410.0,83.0729,83.2263,83.0729,83.1451,17410.0
2019-03-06 12:10:00,92.12,92.26,92.1,92.13,16972.0,83.127,83.2534,83.109,83.1361,16972.0
2019-03-06 12:15:00,92.13,92.14,91.94,91.94,39524.0,83.1361,83.1451,82.9646,82.9646,39524.0
2019-03-06 12:20:00,91.98,92.09,91.95,91.95,13529.0,83.0007,83.1,82.9736,82.9736,13529.0
2019-03-06 12:25:00,91.96,92.07,91.9,92.04,10005.0,82.9827,83.0819,82.9285,83.0549,10005.0
2019-03-06 12:30:00,92.04,92.06,91.86,91.87,15440.0,83.0549,83.0729,82.8924,82.9015,15440.0
2019-03-06 12:35:00,91.89,92.11,91.87,92.07,11618.0,82.9195,83.118,82.9015,83.0819,11618.0
2019-03-06 12:40:00,92.03,92.13,92.02,92.11,7949.0,83.0458,83.1361,83.0368,83.118,7949.0
2019-03-06 12:45:00,92.08,92.09,91.92,92.02,21073.0,83.091,83.1,82.9466,83.0368,21073.0
2019-03-06 12:50:00,92.03,92.18,92.01,92.02,5267.0,83.0458,83.1812,83.0278,83.0368,5267.0
2019-03-06 12:55:00,92.0,92.03,91.95,92.0,6852.0,83.0188,83.0458,82.9736,83.0188,6852.0
2019-03-06 13:00:00,91.98,92.06,91.92,92.03,19759.0,83.0007,83.0729,82.9466,83.0458,19759.0
2019-03-06 13:05:00,92.01,92.02,91.9,91.99,8495.0,83.0278,83.0368,82.9285,83.0097,8495.0
2019-03-06 13:10:00,92.0,92.09,91.97,92.0,10761.0,83.0188,83.1,82.9917,83.0188,10761.0
2019-03-06 13:15:00,91.98,92.19,91.94,92.08,9291.0,83.0007,83.1902,82.9646,83.091,9291.0
2019-03-06 13:20:00,92.05,92.05,91.93,91.95,9637.0,83.0639,83.0639,82.9556,82.9736,9637.0
2019-03-06 13:25:00,91.92,91.99,91.88,91.99,10811.0,82.9466,83.0097,82.9105,83.0097,10811.0
2019-03-06 13:30:00,91.99,92.02,91.87,92.0,22375.0,83.0097,83.0368,82.9015,83.0188,22375.0
2019-03-06 13:35:00,91.98,92.24,91.96,92.24,11693.0,83.0007,83.2353,82.9827,83.2353,11693.0
2019-03-06 13:40:00,92.26,92.26,92.16,92.19,6730.0,83.2534,83.2534,83.1631,83.1902,6730.0
2019-03-06 13:45:00,92.18,92.23,92.13,92.16,7069.0,83.1812,83.2263,83.1361,83.1631,7069.0
2019-03-06 13:50:00,92.14,92.3,92.13,92.3,7523.0,83.1451,83.2895,83.1361,83.2895,7523.0
2019-03-06 13:55:00,92.34,92.4,92.24,92.38,17852.0,83.3256,83.3797,83.2353,83.3617,17852.0
2019-03-06 14:00:00,92.35,92.48,92.3,92.42,11487.0,83.3346,83.4519,83.2895,83.3978,11487.0
2019-03-06 14:05:00,92.42,92.51,92.29,92.42,27336.0,83.3978,83.479,83.2805,83.3978,27336.0
2019-03-06 14:10:00,92.43,92.48,92.41,92.42,6949.0,83.4068,83.4519,83.3887,83.3978,6949.0
2019-03-06 14:15:00,92.43,92.47,92.36,92.41,10144.0,83.4068,83.4429,83.3436,83.3887,10144.0
2019-03-06 14:20:00,92.36,92.52,92.36,92.52,9704.0,83.3436,83.488,83.3436,83.488,9704.0
2019-03-06 14:25:00,92.47,92.49,92.34,92.39,6828.0,83.4429,83.4609,83.3256,83.3707,6828.0
2019-03-06 14:30:00,92.41,92.47,92.27,92.31,8595.0,83.3887,83.4429,83.2624,83.2985,8595.0
2019-03-06 14:35:00,92.31,92.36,92.28,92.33,10245.0,83.2985,83.3436,83.2714,83.3165,10245.0
2019-03-06 14:40:00,92.34,92.4,92.26,92.31,13882.0,83.3256,83.3797,83.2534,83.2985,13882.0
2019-03-06 14:45:00,92.26,92.4,92.22,92.36,13088.0,83.2534,83.3797,83.2173,83.3436,13088.0
2019-03-06 14:50:00,92.37,92.46,92.33,92.46,9326.0,83.3526,83.4339,83.3165,83.4339,9326.0
2019-03-06 14:55:00,92.46,92.52,92.37,92.4,12905.0,83.4339,83.488,83.3526,83.3797,12905.0
2019-03-06 15:00:00,92.37,92.52,92.37,92.45,13579.0,83.3526,83.488,83.3526,83.4248,13579.0
2019-03-06 15:05:00,92.42,92.43,92.29,92.4,25122.0,83.3978,83.4068,83.2805,83.3797,25122.0
2019-03-06 15:10:00,92.38,92.4,92.3,92.3,12287.0,83.3617,83.3797,83.2895,83.2895,12287.0
2019-03-06 15:15:00,92.3,92.35,92.22,92.24,16897.0,83.2895,83.3346,83.2173,83.2353,16897.0
2019-03-06 15:20:00,92.24,92.26,92.17,92.22,19144.0,83.2353,83.2534,83.1722,83.2173,19144.0
2019-03-06 15:25:00,92.22,92.24,92.14,92.24,22792.0,83.2173,83.2353,83.1451,83.2353,22792.0
2019-03-06 15:30:00,92.25,92.32,92.22,92.28,20922.0,83.2444,83.3075,83.2173,83.2714,20922.0
2019-03-06 15:35:00,92.29,92.29,92.16,92.17,18428.0,83.2805,83.2805,83.1631,83.1722,18428.0
2019-03-06 15:40:00,92.15,92.19,92.08,92.11,41400.0,83.1541,83.1902,83.091,83.118,41400.0
2019-03-06 15:45:00,92.09,92.14,92.03,92.12,43821.0,83.1,83.1451,83.0458,83.127,43821.0
2019-03-06 15:50:00,92.11,92.22,92.1,92.11,64832.0,83.118,83.2173,83.109,83.118,64832.0
2019-03-06 15:55:00,92.11,92.21,91.87,91.88,232905.0,83.118,83.2083,82.9015,82.9105,232905.0
2019-03-07 09:30:00,93.0,93.55,92.22,93.42,359061.0,83.9211,84.4174,83.2173,84.3001,359061.0
2019-03-07 09:35:00,93.43,93.5,92.64,92.8,176242.0,84.3092,84.3723,83.5963,83.7407,176242.0
2019-03-07 09:40:00,92.81,92.86,92.3,92.31,147243.0,83.7497,83.7948,83.2895,83.2985,147243.0
2019-03-07 09:45:00,92.33,92.46,92.13,92.18,119492.0,83.3165,83.4339,83.1361,83.1812,119492.0
2019-03-07 09:50:00,92.18,92.25,91.88,92.09,133736.0,83.1812,83.2444,82.9105,83.1,133736.0
2019-03-07 09:55:00,92.1,92.51,92.03,92.46,94278.0,83.109,83.479,83.0458,83.4339,94278.0
2019-03-07 10:00:00,92.48,92.68,92.44,92.68,166106.0,83.4519,83.6324,83.4158,83.6324,166106.0
2019-03-07 10:05:00,92.67,93.01,92.64,92.94,57939.0,83.6234,83.9302,83.5963,83.867,57939.0
2019-03-07 10:10:00,92.92,93.1,92.77,92.95,82648.0,83.8489,84.0114,83.7136,83.876,82648.0
2019-03-07 10:15:00,92.95,92.95,92.5,92.67,56731.0,83.876,83.876,83.47,83.6234,56731.0
2019-03-07 10:20:00,92.64,92.75,92.5,92.7,31325.0,83.5963,83.6955,83.47,83.6504,31325.0
2019-03-07 10:25:00,92.7,92.96,92.63,92.84,83986.0,83.6504,83.885,83.5873,83.7768,83986.0
2019-03-07 10:30:00,92.87,93.05,92.72,93.01,36657.0,83.8038,83.9663,83.6685,83.9302,36657.0
2019-03-07 10:35:00,93.01,93.33,92.89,93.21,59689.0,83.9302,84.2189,83.8219,84.1106,59689.0
2019-03-07 10:40:00,93.16,93.44,93.15,93.39,105230.0,84.0655,84.3182,84.0565,84.2731,105230.0
2019-03-07 10:45:00,93.37,93.91,93.37,93.81,85346.0,84.255,84.7423,84.255,84.6521,85346.0
2019-03-07 10:50:00,93.84,93.93,93.65,93.84,49007.0,84.6791,84.7604,84.5077,84.6791,49007.0
2019-03-07 10:55:00,93.84,94.15,93.84,93.87,79396.0,84.6791,84.9589,84.6791,84.7062,79396.0
2019-03-07 11:00:00,93.85,93.85,93.36,93.36,46825.0,84.6882,84.6882,84.246,84.246,46825.0
2019-03-07 11:05:00,93.38,93.48,93.27,93.48,26739.0,84.264,84.3543,84.1648,84.3543,26739.0
2019-03-07 11:10:00,93.5,93.53,93.37,93.48,31219.0,84.3723,84.3994,84.255,84.3543,31219.0
2019-03-07 11:15:00,93.47,93.56,93.29,93.42,38509.0,84.3453,84.4265,84.1828,84.3001,38509.0
2019-03-07 11:20:00,93.42,93.5,93.36,93.48,36438.0,84.3001,84.3723,84.246,84.3543,36438.0
2019-03-07 11:25:00,93.48,93.68,93.41,93.68,45704.0,84.3543,84.5348,84.2911,84.5348,45704.0
2019-03-07 11:30:00,93.7,93.94,93.64,93.66,56498.0,84.5528,84.7694,84.4987,84.5167,56498.0
2019-03-07 11:35:00,93.63,93.65,93.41,93.44,37209.0,84.4896,84.5077,84.2911,84.3182,37209.0
2019-03-07 11:40:00,93.42,93.5,93.28,93.42,16172.0,84.3001,84.3723,84.1738,84.3001,16172.0
2019-03-07 11:45:00,93.4,93.4,93.15,93.2,32284.0,84.2821,84.2821,84.0565,84.1016,32284.0
2019-03-07 11:50:00,93.21,93.36,93.18,93.28,33077.0,84.1106,84.246,84.0836,84.1738,33077.0
2019-03-07 11:55:00,93.26,93.37,93.22,93.28,54833.0,84.1558,84.255,84.1197,84.1738,54833.0
2019-03-07 12:00:00,93.27,93.3,93.15,93.3,50958.0,84.1648,84.1919,84.0565,84.1919,50958.0
2019-03-07 12:05:00,93.29,93.52,93.28,93.42,36050.0,84.1828,84.3904,84.1738,84.3001,36050.0
2019-03-07 12:10:00,93.46,93.52,93.42,93.52,18871.0,84.3362,84.3904,84.3001,84.3904,18871.0
2019-03-07 12:15:00,93.5,93.66,93.44,93.63,28714.0,84.3723,84.5167,84.3182,84.4896,28714.0
2019-03-07 12:20:00,93.64,93.76,93.57,93.75,36457.0,84.4987,84.6069,84.4355,84.5979,36457.0
2019-03-07 12:25:00,93.73,93.88,93.68,93.82,23971.0,84.5799,84.7152,84.5348,84.6611,23971.0
2019-03-07 12:30:00,93.8,93.91,93.63,93.8,32165.0,84.643,84.7423,84.4896,84.643,32165.0
2019-03-07 12:35:00,93.77,93.79,93.62,93.72,12712.0,84.616,84.634,84.4806,84.5709,12712.0
2019-03-07 12:40:00,93.74,93.76,93.66,93.71,8004.0,84.5889,84.6069,84.5167,84.5618,8004.0
2019-03-07 12:45:00,93.7,93.72,93.57,93.67,31772.0,84.5528,84.5709,84.4355,84.5257,31772.0
2019-03-07 12:50:00,93.65,93.67,93.47,93.65,10641.0,84.5077,84.5257,84.3453,84.5077,10641.0
2019-03-07 12:55:00,93.66,93.68,93.5,93.51,8929.0,84.5167,84.5348,84.3723,84.3814,8929.0
2019-03-07 13:00:00,93.51,93.56,93.45,93.5,30475.0,84.3814,84.4265,84.3272,84.3723,30475.0
2019-03-07 13:05:00,93.49,93.51,93.36,93.44,14303.0,84.3633,84.3814,84.246,84.3182,14303.0
2019-03-07 13:10:00,93.43,93.52,93.3,93.3,12583.0,84.3092,84.3904,84.1919,84.1919,12583.0
2019-03-07 13:15:00,93.34,93.4,93.28,93.28,5810.0,84.2279,84.2821,84.1738,84.1738,5810.0
2019-03-07 13:20:00,93.29,93.33,93.21,93.22,18227.0,84.1828,84.2189,84.1106,84.1197,18227.0
2019-03-07 13:25:00,93.23,93.25,93.17,93.18,11051.0,84.1287,84.1467,84.0745,84.0836,11051.0
2019-03-07 13:30:00,93.16,93.2,92.93,92.94,20123.0,84.0655,84.1016,83.858,83.867,20123.0
2019-03-07 13:35:00,92.95,92.96,92.86,92.96,18804.0,83.876,83.885,83.7948,83.885,18804.0
2019-03-07 13:40:00,92.97,93.0,92.9,92.96,17951.0,83.8941,83.9211,83.8309,83.885,17951.0
2019-03-07 13:45:00,92.96,93.02,92.92,92.94,16479.0,83.885,83.9392,83.8489,83.867,16479.0
2019-03-07 13:50:00,92.94,93.01,92.9,92.98,19300.0,83.867,83.9302,83.8309,83.9031,19300.0
2019-03-07 13:55:00,93.0,93.15,92.98,93.15,11967.0,83.9211,84.0565,83.9031,84.0565,11967.0
2019-03-07 14:00:00,93.14,93.28,93.12,93.27,38159.0,84.0475,84.1738,84.0294,84.1648,38159.0
2019-03-07 14:05:00,93.29,93.3,93.16,93.24,31611.0,84.1828,84.1919,84.0655,84.1377,31611.0
2019-03-07 14:10:00,93.24,93.24,93.15,93.23,31244.0,84.1377,84.1377,84.0565,84.1287,31244.0
2019-03-07 14:15:00,93.23,93.39,93.21,93.37,33024.0,84.1287,84.2731,84.1106,84.255,33024.0
2019-03-07 14:20:00,93.36,93.44,93.32,93.36,34179.0,84.246,84.3182,84.2099,84.246,34179.0
2019-03-07 14:25:00,93.36,93.45,93.35,93.44,23993.0,84.246,84.3272,84.237,84.3182,23993.0
2019-03-07 14:30:00,93.43,93.43,92.99,93.09,45586.0,84.3092,84.3092,83.9121,84.0024,45586.0
2019-03-07 14:35:00,93.1,93.21,93.08,93.14,24417.0,84.0114,84.1106,83.9933,84.0475,24417.0
2019-03-07 14:40:00,93.15,93.2,93.09,93.19,20467.0,84.0565,84.1016,84.0024,84.0926,20467.0
2019-03-07 14:45:00,93.17,93.17,92.97,92.98,28611.0,84.0745,84.0745,83.8941,83.9031,28611.0
2019-03-07 14:50:00,92.97,93.01,92.87,92.99,41752.0,83.8941,83.9302,83.8038,83.9121,41752.0
2019-03-07 14:55:00,92.99,93.05,92.95,92.99,32054.0,83.9121,83.9663,83.876,83.9121,32054.0
2019-03-07 15:00:00,92.99,92.99,92.85,92.91,51934.0,83.9121,83.9121,83.7858,83.8399,51934.0
2019-03-07 15:05:00,92.93,93.15,92.91,93.15,35773.0,83.858,84.0565,83.8399,84.0565,35773.0
2019-03-07 15:10:00,93.13,93.22,93.04,93.16,31074.0,84.0384,84.1197,83.9572,84.0655,31074.0
2019-03-07 15:15:00,93.17,93.24,93.04,93.2,37572.0,84.0745,84.1377,83.9572,84.1016,37572.0
2019-03-07 15:20:00,93.19,93.51,93.19,93.5,41707.0,84.0926,84.3814,84.0926,84.3723,41707.0
2019-03-07 15:25:00,93.51,93.56,93.44,93.48,85733.0,84.3814,84.4265,84.3182,84.3543,85733.0
2019-03-07 15:30:00,93.49,93.56,93.43,93.49,70295.0,84.3633,84.4265,84.3092,84.3633,70295.0
2019-03-07 15:35:00,93.49,93.73,93.49,93.69,62241.0,84.3633,84.5799,84.3633,84.5438,62241.0
2019-03-07 15:40:00,93.7,93.7,93.46,93.61,58872.0,84.5528,84.5528,84.3362,84.4716,58872.0
2019-03-07 15:45:00,93.6,93.7,93.48,93.69,94595.0,84.4626,84.5528,84.3543,84.5438,94595.0
2019-03-07 15:50:00,93.69,94.32,93.68,94.15,238416.0,84.5438,85.1123,84.5348,84.9589,238416.0
2019-03-07 15:55:00,94.16,94.22,93.92,94.09,300662.0,84.9679,85.022,84.7513,84.9047,300662.0
2019-03-08 09:30:00,92.28,92.72,91.45,91.85,72306.0,83.2714,83.6685,82.5225,82.8834,72306.0
2019-03-08 09:35:00,91.76,92.1,91.65,91.97,41509.0,82.8022,83.109,82.7029,82.9917,41509.0
2019-03-08 09:40:00,91.93,92.04,91.8,91.94,39025.0,82.9556,83.0549,82.8383,82.9646,39025.0
2019-03-08 09:45:00,91.95,92.13,91.95,91.96,54851.0,82.9736,83.1361,82.9736,82.9827,54851.0
2019-03-08 09:50:00,91.95,92.07,91.76,92.0,57477.0,82.9736,83.0819,82.8022,83.0188,57477.0
2019-03-08 09:55:00,91.97,92.15,91.95,92.03,58866.0,82.9917,83.1541,82.9736,83.0458,58866.0
2019-03-08 10:00:00,92.07,92.09,91.7,92.0,115093.0,83.0819,83.1,82.748,83.0188,115093.0
2019-03-08 10:05:00,92.0,92.0,91.52,91.7,23138.0,83.0188,83.0188,82.5856,82.748,23138.0
2019-03-08 10:10:00,91.73,91.82,91.51,91.76,10934.0,82.7751,82.8563,82.5766,82.8022,10934.0
2019-03-08 10:15:00,91.71,91.77,91.6,91.64,78375.0,82.7571,82.8112,82.6578,82.6939,78375.0
2019-03-08 10:20:00,91.64,91.88,91.6,91.75,13425.0,82.6939,82.9105,82.6578,82.7932,13425.0
2019-03-08 10:25:00,91.74,92.02,91.74,91.92,39514.0,82.7841,83.0368,82.7841,82.9466,39514.0
2019-03-08 10:30:00,91.89,91.98,91.71,91.73,93899.0,82.9195,83.0007,82.7571,82.7751,93899.0
2019-03-08 10:35:00,91.67,91.71,91.44,91.47,21248.0,82.721,82.7571,82.5134,82.5405,21248.0
2019-03-08 10:40:00,91.47,91.97,91.46,91.97,12368.0,82.5405,82.9917,82.5315,82.9917,12368.0
2019-03-08 10:45:00,91.93,92.15,91.93,92.14,20151.0,82.9556,83.1541,82.9556,83.1451,20151.0
2019-03-08 10:50:00,92.12,92.18,92.08,92.09,16128.0,83.127,83.1812,83.091,83.1,16128.0
2019-03-08 10:55:00,92.09,92.14,91.92,92.02,25456.0,83.1,83.1451,82.9466,83.0368,25456.0
2019-03-08 11:00:00,92.0,92.06,91.9,91.9,20242.0,83.0188,83.0729,82.9285,82.9285,20242.0
2019-03-08 11:05:00,91.88,92.05,91.86,92.04,24193.0,82.9105,83.0639,82.8924,83.0549,24193.0
2019-03-08 11:10:00,92.05,92.31,92.0,92.31,18080.0,83.0639,83.2985,83.0188,83.2985,18080.0
2019-03-08 11:15:00,92.3,92.37,92.11,92.11,30734.0,83.2895,83.3526,83.118,83.118,30734.0
2019-03-08 11:20:00,92.11,92.18,92.0,92.18,62987.0,83.118,83.1812,83.0188,83.1812,62987.0
2019-03-08 11:25:00,92.19,92.3,92.1,92.16,34336.0,83.1902,83.2895,83.109,83.1631,34336.0
2019-03-08 11:30:00,92.16,92.2,92.05,92.08,21168.0,83.1631,83.1992,83.0639,83.091,21168.0
2019-03-08 11:35:00,92.07,92.1,91.87,91.87,9306.0,83.0819,83.109,82.9015,82.9015,9306.0
2019-03-08 11:40:00,91.81,91.89,91.74,91.75,7135.0,82.8473,82.9195,82.7841,82.7932,7135.0
2019-03-08 11:45:00,91.78,91.8,91.69,91.69,10342.0,82.8202,82.8383,82.739,82.739,10342.0
2019-03-08 11:50:00,91.68,91.81,91.57,91.75,12701.0,82.73,82.8473,82.6307,82.7932,12701.0
2019-03-08 11:55:00,91.77,91.77,91.63,91.66,17943.0,82.8112,82.8112,82.6849,82.712,17943.0
2019-03-08 12:00:00,91.67,91.77,91.65,91.7,14127.0,82.721,82.8112,82.7029,82.748,14127.0
2019-03-08 12:05:00,91.67,91.71,91.62,91.69,12435.0,82.721,82.7571,82.6759,82.739,12435.0
2019-03-08 12:10:00,91.71,91.87,91.7,91.84,27128.0,82.7571,82.9015,82.748,82.8744,27128.0
2019-03-08 12:15:00,91.83,91.92,91.77,91.85,18248.0,82.8654,82.9466,82.8112,82.8834,18248.0
2019-03-08 12:20:00,91.85,91.98,91.81,91.81,27790.0,82.8834,83.0007,82.8473,82.8473,27790.0
2019-03-08 12:25:00,91.83,91.99,91.83,91.96,19134.0,82.8654,83.0097,82.8654,82.9827,19134.0
2019-03-08 12:30:00,91.96,92.1,91.96,92.06,24165.0,82.9827,83.109,82.9827,83.0729,24165.0
2019-03-08 12:35:00,92.06,92.1,92.03,92.09,17068.0,83.0729,83.109,83.0458,83.1,17068.0
2019-03-08 12:40:00,92.1,92.14,92.07,92.1,16446.0,83.109,83.1451,83.0819,83.109,16446.0
2019-03-08 12:45:00,92.11,92.12,92.04,92.05,22438.0,83.118,83.127,83.0549,83.0639,22438.0
2019-03-08 12:50:00,92.05,92.1,92.02,92.08,14461.0,83.0639,83.109,83.0368,83.091,14461.0
2019-03-08 12:55:00,92.09,92.16,91.97,92.15,43009.0,83.1,83.1631,82.9917,83.1541,43009.0
2019-03-08 13:00:00,92.15,92.24,92.09,92.2,25581.0,83.1541,83.2353,83.1,83.1992,25581.0
2019-03-08 13:05:00,92.22,92.22,92.11,92.12,8987.0,83.2173,83.2173,83.118,83.127,8987.0
2019-03-08 13:10:00,92.13,92.23,92.13,92.16,11322.0,83.1361,83.2263,83.1361,83.1631,11322.0
2019-03-08 13:15:00,92.17,92.17,92.11,92.17,18856.0,83.1722,83.1722,83.118,83.1722,18856.0
2019-03-08 13:20:00,92.17,92.22,92.13,92.19,15535.0,83.1722,83.2173,83.1361,83.1902,15535.0
2019-03-08 13:25:00,92.18,92.26,92.13,92.23,11916.0,83.1812,83.2534,83.1361,83.2263,11916.0
2019-03-08 13:30:00,92.23,92.32,92.16,92.32,32264.0,83.2263,83.3075,83.1631,83.3075,32264.0
2019-03-08 13:35:00,92.29,92.5,92.28,92.41,42366.0,83.2805,83.47,83.2714,83.3887,42366.0
2019-03-08 13:40:00,92.4,92.43,92.31,92.33,49075.0,83.3797,83.4068,83.2985,83.3165,49075.0
2019-03-08 13:45:00,92.34,92.51,92.34,92.47,22479.0,83.3256,83.479,83.3256,83.4429,22479.0
2019-03-08 13:50:00,92.45,92.47,92.38,92.4,28130.0,83.4248,83.4429,83.3617,83.3797,28130.0
2019-03-08 13:55:00,92.4,92.54,92.4,92.47,23985.0,83.3797,83.506,83.3797,83.4429,23985.0
2019-03-08 14:00:00,92.48,92.53,92.41,92.45,22090.0,83.4519,83.497,83.3887,83.4248,22090.0
2019-03-08 14:05:00,92.45,92.48,92.4,92.41,22416.0,83.4248,83.4519,83.3797,83.3887,22416.0
2019-03-08 14:10:00,92.4,92.47,92.38,92.38,16614.0,83.3797,83.4429,83.3617,83.3617,16614.0
2019-03-08 14:15:00,92.4,92.44,92.34,92.41,17697.0,83.3797,83.4158,83.3256,83.3887,17697.0
2019-03-08 14:20:00,92.42,92.45,92.38,92.43,23785.0,83.3978,83.4248,83.3617,83.4068,23785.0
2019-03-08 14:25:00,92.43,92.46,92.32,92.35,15350.0,83.4068,83.4339,83.3075,83.3346,15350.0
2019-03-08 14:30:00,92.33,92.44,92.32,92.35,19655.0,83.3165,83.4158,83.3075,83.3346,19655.0
2019-03-08 14:35:00,92.35,92.51,92.28,92.51,26093.0,83.3346,83.479,83.2714,83.479,26093.0
2019-03-08 14:40:00,92.5,92.82,92.47,92.82,58392.0,83.47,83.7587,83.4429,83.7587,58392.0
2019-03-08 14:45:00,92.81,92.84,92.64,92.72,34211.0,83.7497,83.7768,83.5963,83.6685,34211.0
2019-03-08 14:50:00,92.74,93.1,92.74,93.03,20956.0,83.6865,84.0114,83.6865,83.9482,20956.0
2019-03-08 14:55:00,92.97,92.98,92.85,92.9,10208.0,83.8941,83.9031,83.7858,83.8309,10208.0
2019-03-08 15:00:00,92.9,93.05,92.88,93.01,16987.0,83.8309,83.9663,83.8129,83.9302,16987.0
2019-03-08 15:05:00,93.01,93.12,92.9,93.1,20046.0,83.9302,84.0294,83.8309,84.0114,20046.0
2019-03-08 15:10:00,93.05,93.05,92.92,93.05,37562.0,83.9663,83.9663,83.8489,83.9663,37562.0
2019-03-08 15:15:00,93.04,93.06,92.94,92.97,65955.0,83.9572,83.9753,83.867,83.8941,65955.0
2019-03-08 15:20:00,93.0,93.04,92.96,93.04,26647.0,83.9211,83.9572,83.885,83.9572,26647.0
2019-03-08 15:25:00,93.04,93.22,93.01,93.16,40893.0,83.9572,84.1197,83.9302,84.0655,40893.0
2019-03-08 15:30:00,93.14,93.24,93.05,93.24,136360.0,84.0475,84.1377,83.9663,84.1377,136360.0
2019-03-08 15:35:00,93.25,93.25,93.06,93.15,49209.0,84.1467,84.1467,83.9753,84.0565,49209.0
2019-03-08 15:40:00,93.16,93.27,93.14,93.26,48628.0,84.0655,84.1648,84.0475,84.1558,48628.0
2019-03-08 15:45:00,93.27,93.43,93.25,93.33,64733.0,84.1648,84.3092,84.1467,84.2189,64733.0
2019-03-08 15:50:00,93.33,93.41,93.21,93.23,78374.0,84.2189,84.2911,84.1106,84.1287,78374.0
2019-03-08 15:55:00,93.22,93.32,92.91,93.18,407931.0,84.1197,84.2099,83.8399,84.0836,407931.0
2019-03-11 09:30:00,93.5,93.72,93.4,93.59,86369.0,84.3723,84.5709,84.2821,84.4535,86369.0
2019-03-11 09:35:00,93.54,94.24,93.49,94.23,31401.0,84.4084,85.0401,84.3633,85.0311,31401.0
2019-03-11 09:40:00,94.27,94.66,94.25,94.55,28137.0,85.0672,85.4191,85.0491,85.3198,28137.0
2019-03-11 09:45:00,94.59,94.79,94.49,94.52,56619.0,85.3559,85.5364,85.2657,85.2928,56619.0
2019-03-11 09:50:00,94.5,94.5,94.12,94.41,24846.0,85.2747,85.2747,84.9318,85.1935,24846.0
2019-03-11 09:55:00,94.41,94.5,94.38,94.42,24585.0,85.1935,85.2747,85.1664,85.2025,24585.0
2019-03-11 10:00:00,94.44,94.77,94.44,94.69,74795.0,85.2206,85.5183,85.2206,85.4462,74795.0
2019-03-11 10:05:00,94.69,94.69,94.2,94.23,25356.0,85.4462,85.4462,85.004,85.0311,25356.0
2019-03-11 10:10:00,94.27,94.46,94.25,94.45,20509.0,85.0672,85.2386,85.0491,85.2296,20509.0
2019-03-11 10:15:00,94.38,94.45,94.33,94.4,9422.0,85.1664,85.2296,85.1213,85.1845,9422.0
2019-03-11 10:20:00,94.41,94.42,94.18,94.19,18349.0,85.1935,85.2025,84.9859,84.995,18349.0
2019-03-11 10:25:00,94.24,94.39,94.16,94.31,12607.0,85.0401,85.1754,84.9679,85.1033,12607.0
2019-03-11 10:30:00,94.33,94.5,94.31,94.38,17632.0,85.1213,85.2747,85.1033,85.1664,17632.0
2019-03-11 10:35:00,94.42,94.52,94.36,94.39,30333.0,85.2025,85.2928,85.1484,85.1754,30333.0
2019-03-11 10:40:00,94.4,94.62,94.39,94.55,15231.0,85.1845,85.383,85.1754,85.3198,15231.0
2019-03-11 10:45:00,94.54,94.77,94.54,94.67,30885.0,85.3108,85.5183,85.3108,85.4281,30885.0
2019-03-11 10:50:00,94.7,94.98,94.65,94.9,15884.0,85.4552,85.7078,85.4101,85.6357,15884.0
2019-03-11 10:55:00,94.92,94.92,94.7,94.7,10460.0,85.6537,85.6537,85.4552,85.4552,10460.0
2019-03-11 11:00:00,94.68,94.92,94.58,94.81,29335.0,85.4371,85.6537,85.3469,85.5544,29335.0
2019-03-11 11:05:00,94.81,94.95,94.8,94.88,16866.0,85.5544,85.6808,85.5454,85.6176,16866.0
2019-03-11 11:10:00,94.86,94.99,94.75,94.78,51043.0,85.5996,85.7169,85.5003,85.5274,51043.0
2019-03-11 11:15:00,94.78,94.79,94.62,94.72,10782.0,85.5274,85.5364,85.383,85.4732,10782.0
2019-03-11 11:20:00,94.69,94.73,94.57,94.73,14917.0,85.4462,85.4823,85.3379,85.4823,14917.0
2019-03-11 11:25:00,94.76,94.77,94.58,94.6,17247.0,85.5093,85.5183,85.3469,85.3649,17247.0
2019-03-11 11:30:00,94.6,94.65,94.49,94.53,14967.0,85.3649,85.4101,85.2657,85.3018,14967.0
2019-03-11 11:35:00,94.52,94.71,94.52,94.62,9429.0,85.2928,85.4642,85.2928,85.383,9429.0
2019-03-11 11:40:00,94.61,94.67,94.53,94.58,70948.0,85.374,85.4281,85.3018,85.3469,70948.0
2019-03-11 11:45:00,94.6,94.63,94.32,94.38,74649.0,85.3649,85.392,85.1123,85.1664,74649.0
2019-03-11 11:50:00,94.34,94.41,94.26,94.41,11261.0,85.1303,85.1935,85.0581,85.1935,11261.0
2019-03-11 11:55:00,94.44,94.52,94.43,94.45,4167.0,85.2206,85.2928,85.2115,85.2296,4167.0
2019-03-11 12:00:00,94.46,94.55,94.37,94.53,11145.0,85.2386,85.3198,85.1574,85.3018,11145.0
2019-03-11 12:05:00,94.55,94.67,94.53,94.54,8517.0,85.3198,85.4281,85.3018,85.3108,8517.0
2019-03-11 12:10:00,94.53,94.66,94.52,94.6,8273.0,85.3018,85.4191,85.2928,85.3649,8273.0
2019-03-11 12:15:00,94.6,94.68,94.59,94.6,5019.0,85.3649,85.4371,85.3559,85.3649,5019.0
2019-03-11 12:20:00,94.63,94.63,94.46,94.53,15551.0,85.392,85.392,85.2386,85.3018,15551.0
2019-03-11 12:25:00,94.54,94.56,94.49,94.5,12643.0,85.3108,85.3288,85.2657,85.2747,12643.0
2019-03-11 12:30:00,94.5,94.63,94.49,94.63,11740.0,85.2747,85.392,85.2657,85.392,11740.0
2019-03-11 12:35:00,94.63,94.78,94.63,94.78,16630.0,85.392,85.5274,85.392,85.5274,16630.0
2019-03-11 12:40:00,94.77,94.78,94.6,94.63,13293.0,85.5183,85.5274,85.3649,85.392,13293.0
2019-03-11 12:45:00,94.65,94.71,94.54,94.56,46894.0,85.4101,85.4642,85.3108,85.3288,46894.0
2019-03-11 12:50:00,94.54,94.66,94.48,94.5,22021.0,85.3108,85.4191,85.2567,85.2747,22021.0
2019-03-11 12:55:00,94.51,94.56,94.46,94.52,67503.0,85.2837,85.3288,85.2386,85.2928,67503.0
2019-03-11 13:00:00,94.52,94.75,94.51,94.73,50716.0,85.2928,85.5003,85.2837,85.4823,50716.0
2019-03-11 13:05:00,94.75,94.78,94.69,94.74,25254.0,85.5003,85.5274,85.4462,85.4913,25254.0
2019-03-11 13:10:00,94.76,94.79,94.65,94.75,38785.0,85.5093,85.5364,85.4101,85.5003,38785.0
2019-03-11 13:15:00,94.75,94.88,94.73,94.78,7901.0,85.5003,85.6176,85.4823,85.5274,7901.0
2019-03-11 13:20:00,94.78,94.84,94.64,94.73,24285.0,85.5274,85.5815,85.401,85.4823,24285.0
2019-03-11 13:25:00,94.73,94.91,94.71,94.91,31791.0,85.4823,85.6447,85.4642,85.6447,31791.0
2019-03-11 13:30:00,94.9,94.96,94.85,94.9,10991.0,85.6357,85.6898,85.5905,85.6357,10991.0
2019-03-11 13:35:00,94.9,94.96,94.83,94.87,22820.0,85.6357,85.6898,85.5725,85.6086,22820.0
2019-03-11 13:40:00,94.87,94.88,94.76,94.77,8217.0,85.6086,85.6176,85.5093,85.5183,8217.0
2019-03-11 13:45:00,94.78,94.78,94.68,94.7,30501.0,85.5274,85.5274,85.4371,85.4552,30501.0
2019-03-11 13:50:00,94.68,94.83,94.68,94.82,6853.0,85.4371,85.5725,85.4371,85.5635,6853.0
2019-03-11 13:55:00,94.82,94.85,94.75,94.85,26323.0,85.5635,85.5905,85.5003,85.5905,26323.0
2019-03-11 14:00:00,94.86,94.86,94.76,94.8,15568.0,85.5996,85.5996,85.5093,85.5454,15568.0
2019-03-11 14:05:00,94.81,94.88,94.7,94.73,47883.0,85.5544,85.6176,85.4552,85.4823,47883.0
2019-03-11 14:10:00,94.75,94.79,94.65,94.76,30157.0,85.5003,85.5364,85.4101,85.5093,30157.0
2019-03-11 14:15:00,94.76,94.78,94.7,94.75,36912.0,85.5093,85.5274,85.4552,85.5003,36912.0
2019-03-11 14:20:00,94.75,94.86,94.75,94.77,7678.0,85.5003,85.5996,85.5003,85.5183,7678.0
2019-03-11 14:25:00,94.77,94.83,94.71,94.78,12987.0,85.5183,85.5725,85.4642,85.5274,12987.0
2019-03-11 14:30:00,94.78,94.89,94.75,94.82,12338.0,85.5274,85.6266,85.5003,85.5635,12338.0
2019-03-11 14:35:00,94.81,94.88,94.78,94.8,20440.0,85.5544,85.6176,85.5274,85.5454,20440.0
2019-03-11 14:40:00,94.81,94.81,94.73,94.74,18596.0,85.5544,85.5544,85.4823,85.4913,18596.0
2019-03-11 14:45:00,94.74,94.8,94.72,94.77,9689.0,85.4913,85.5454,85.4732,85.5183,9689.0
2019-03-11 14:50:00,94.73,94.73,94.66,94.69,9347.0,85.4823,85.4823,85.4191,85.4462,9347.0
2019-03-11 14:55:00,94.71,94.81,94.66,94.75,32856.0,85.4642,85.5544,85.4191,85.5003,32856.0
2019-03-11 15:00:00,94.76,94.85,94.73,94.83,12905.0,85.5093,85.5905,85.4823,85.5725,12905.0
2019-03-11 15:05:00,94.84,94.86,94.78,94.84,9408.0,85.5815,85.5996,85.5274,85.5815,9408.0
2019-03-11 15:10:00,94.84,94.88,94.82,94.83,18004.0,85.5815,85.6176,85.5635,85.5725,18004.0
2019-03-11 15:15:00,94.85,94.93,94.84,94.89,51645.0,85.5905,85.6627,85.5815,85.6266,51645.0
2019-03-11 15:20:00,94.9,94.99,94.88,94.94,15622.0,85.6357,85.7169,85.6176,85.6718,15622.0
2019-03-11 15:25:00,94.93,94.94,94.72,94.76,24564.0,85.6627,85.6718,85.4732,85.5093,24564.0
2019-03-11 15:30:00,94.76,94.88,94.76,94.82,46808.0,85.5093,85.6176,85.5093,85.5635,46808.0
2019-03-11 15:35:00,94.81,94.81,94.63,94.63,24211.0,85.5544,85.5544,85.392,85.392,24211.0
2019-03-11 15:40:00,94.61,94.69,94.58,94.65,58712.0,85.374,85.4462,85.3469,85.4101,58712.0
2019-03-11 15:45:00,94.66,94.73,94.39,94.57,138696.0,85.4191,85.4823,85.1754,85.3379,138696.0
2019-03-11 15:50:00,94.58,94.6,94.44,94.44,42870.0,85.3469,85.3649,85.2206,85.2206,42870.0
2019-03-11 15:55:00,94.45,94.48,94.16,94.28,159021.0,85.2296,85.2567,84.9679,85.0762,159021.0
2019-03-12 09:30:00,94.79,94.79,94.18,94.19,66163.0,85.5364,85.5364,84.9859,84.995,66163.0
2019-03-12 09:35:00,94.2,94.28,93.54,94.28,85570.0,85.004,85.0762,84.4084,85.0762,85570.0
2019-03-12 09:40:00,94.28,94.29,93.9,93.92,17945.0,85.0762,85.0852,84.7333,84.7513,17945.0
2019-03-12 09:45:00,93.87,94.04,93.77,93.96,6285.0,84.7062,84.8596,84.616,84.7874,6285.0
2019-03-12 09:50:00,93.91,94.15,93.82,93.95,23378.0,84.7423,84.9589,84.6611,84.7784,23378.0
2019-03-12 09:55:00,93.96,94.42,93.95,94.38,11227.0,84.7874,85.2025,84.7784,85.1664,11227.0
2019-03-12 10:00:00,94.39,94.44,94.17,94.35,20857.0,85.1754,85.2206,84.9769,85.1393,20857.0
2019-03-12 10:05:00,94.36,94.37,94.21,94.21,11720.0,85.1484,85.1574,85.013,85.013,11720.0
2019-03-12 10:10:00,94.27,94.28,94.02,94.02,7815.0,85.0672,85.0762,84.8416,84.8416,7815.0
2019-03-12 10:15:00,94.05,94.22,93.88,94.18,12258.0,84.8686,85.022,84.7152,84.9859,12258.0
2019-03-12 10:20:00,94.21,94.23,94.02,94.06,2056.0,85.013,85.0311,84.8416,84.8777,2056.0
2019-03-12 10:25:00,94.08,94.19,94.05,94.09,9004.0,84.8957,84.995,84.8686,84.9047,9004.0
2019-03-12 10:30:00,94.13,94.22,94.03,94.07,12902.0,84.9408,85.022,84.8506,84.8867,12902.0
2019-03-12 10:35:00,94.12,94.15,94.06,94.06,3150.0,84.9318,84.9589,84.8777,84.8777,3150.0
2019-03-12 10:40:00,94.03,94.14,93.97,93.98,5740.0,84.8506,84.9498,84.7964,84.8055,5740.0
2019-03-12 10:45:00,93.96,94.17,93.96,94.13,2875.0,84.7874,84.9769,84.7874,84.9408,2875.0
2019-03-12 10:50:00,94.15,94.25,94.09,94.13,10968.0,84.9589,85.0491,84.9047,84.9408,10968.0
2019-03-12 10:55:00,94.11,94.16,93.87,93.96,25537.0,84.9228,84.9679,84.7062,84.7874,25537.0
2019-03-12 11:00:00,93.96,93.97,93.68,93.68,13300.0,84.7874,84.7964,84.5348,84.5348,13300.0
2019-03-12 11:05:00,93.69,93.92,93.69,93.85,4879.0,84.5438,84.7513,84.5438,84.6882,4879.0
2019-03-12 11:10:00,93.93,93.96,93.68,93.74,6498.0,84.7604,84.7874,84.5348,84.5889,6498.0
2019-03-12 11:15:00,93.73,93.83,93.66,93.83,28616.0,84.5799,84.6701,84.5167,84.6701,28616.0
2019-03-12 11:20:00,93.83,93.93,93.78,93.85,15172.0,84.6701,84.7604,84.625,84.6882,15172.0
2019-03-12 11:25:00,93.85,93.89,93.82,93.87,11113.0,84.6882,84.7243,84.6611,84.7062,11113.0
2019-03-12 11:30:00,93.84,94.03,93.8,94.03,8964.0,84.6791,84.8506,84.643,84.8506,8964.0
2019-03-12 11:35:00,94.01,94.22,94.0,94.2,7084.0,84.8325,85.022,84.8235,85.004,7084.0
2019-03-12 11:40:00,94.25,94.31,94.19,94.22,17643.0,85.0491,85.1033,84.995,85.022,17643.0
2019-03-12 11:45:00,94.24,94.28,94.16,94.16,85209.0,85.0401,85.0762,84.9679,84.9679,85209.0
2019-03-12 11:50:00,94.17,94.31,94.13,94.23,18905.0,84.9769,85.1033,84.9408,85.0311,18905.0
2019-03-12 11:55:00,94.24,94.32,94.18,94.31,5200.0,85.0401,85.1123,84.9859,85.1033,5200.0
2019-03-12 12:00:00,94.3,94.3,94.14,94.27,7000.0,85.0942,85.0942,84.9498,85.0672,7000.0
2019-03-12 12:05:00,94.27,94.36,94.24,94.32,10313.0,85.0672,85.1484,85.0401,85.1123,10313.0
2019-03-12 12:10:00,94.35,94.38,94.32,94.34,6792.0,85.1393,85.1664,85.1123,85.1303,6792.0
2019-03-12 12:15:00,94.35,94.35,94.29,94.3,6740.0,85.1393,85.1393,85.0852,85.0942,6740.0
2019-03-12 12:20:00,94.3,94.37,94.24,94.35,6997.0,85.0942,85.1574,85.0401,85.1393,6997.0
2019-03-12 12:25:00,94.34,94.37,94.31,94.34,17269.0,85.1303,85.1574,85.1033,85.1303,17269.0
2019-03-12 12:30:00,94.32,94.38,94.32,94.38,14470.0,85.1123,85.1664,85.1123,85.1664,14470.0
2019-03-12 12:35:00,94.37,94.37,94.33,94.33,2901.0,85.1574,85.1574,85.1213,85.1213,2901.0
2019-03-12 12:40:00,94.35,94.37,94.29,94.32,7469.0,85.1393,85.1574,85.0852,85.1123,7469.0
2019-03-12 12:45:00,94.32,94.34,94.32,94.34,1401.0,85.1123,85.1303,85.1123,85.1303,1401.0
2019-03-12 12:50:00,94.31,94.31,94.17,94.27,7300.0,85.1033,85.1033,84.9769,85.0672,7300.0
2019-03-12 12:55:00,94.29,94.33,94.28,94.32,4007.0,85.0852,85.1213,85.0762,85.1123,4007.0
2019-03-12 13:00:00,94.33,94.37,94.29,94.3,4107.0,85.1213,85.1574,85.0852,85.0942,4107.0
2019-03-12 13:05:00,94.34,94.42,94.3,94.39,17092.0,85.1303,85.2025,85.0942,85.1754,17092.0
2019-03-12 13:10:00,94.38,94.4,94.3,94.36,9343.0,85.1664,85.1845,85.0942,85.1484,9343.0
2019-03-12 13:15:00,94.35,94.38,94.33,94.38,7827.0,85.1393,85.1664,85.1213,85.1664,7827.0
2019-03-12 13:20:00,94.39,94.45,94.38,94.42,5613.0,85.1754,85.2296,85.1664,85.2025,5613.0
2019-03-12 13:25:00,94.43,94.48,94.38,94.46,4636.0,85.2115,85.2567,85.1664,85.2386,4636.0
2019-03-12 13:30:00,94.44,94.47,94.4,94.45,4787.0,85.2206,85.2476,85.1845,85.2296,4787.0
2019-03-12 13:35:00,94.47,94.49,94.43,94.46,6572.0,85.2476,85.2657,85.2115,85.2386,6572.0
2019-03-12 13:40:00,94.48,94.52,94.42,94.47,12644.0,85.2567,85.2928,85.2025,85.2476,12644.0
2019-03-12 13:45:00,94.44,94.5,94.41,94.44,10829.0,85.2206,85.2747,85.1935,85.2206,10829.0
2019-03-12 13:50:00,94.43,94.46,94.37,94.43,7989.0,85.2115,85.2386,85.1574,85.2115,7989.0
2019-03-12 13:55:00,94.45,94.5,94.4,94.49,11280.0,85.2296,85.2747,85.1845,85.2657,11280.0
2019-03-12 14:00:00,94.52,94.62,94.49,94.59,13430.0,85.2928,85.383,85.2657,85.3559,13430.0
2019-03-12 14:05:00,94.59,94.59,94.48,94.48,6200.0,85.3559,85.3559,85.2567,85.2567,6200.0
2019-03-12 14:10:00,94.49,94.51,94.45,94.47,10052.0,85.2657,85.2837,85.2296,85.2476,10052.0
2019-03-12 14:15:00,94.49,94.5,94.44,94.46,5600.0,85.2657,85.2747,85.2206,85.2386,5600.0
2019-03-12 14:20:00,94.44,94.45,94.35,94.4,5330.0,85.2206,85.2296,85.1393,85.1845,5330.0
2019-03-12 14:25:00,94.41,94.44,94.35,94.38,18066.0,85.1935,85.2206,85.1393,85.1664,18066.0
2019-03-12 14:30:00,94.4,94.48,94.39,94.42,6094.0,85.1845,85.2567,85.1754,85.2025,6094.0
2019-03-12 14:35:00,94.41,94.43,94.35,94.38,18138.0,85.1935,85.2115,85.1393,85.1664,18138.0
2019-03-12 14:40:00,94.36,94.36,94.27,94.27,10667.0,85.1484,85.1484,85.0672,85.0672,10667.0
2019-03-12 14:45:00,94.27,94.34,94.25,94.34,6865.0,85.0672,85.1303,85.0491,85.1303,6865.0
2019-03-12 14:50:00,94.33,94.35,94.26,94.27,4500.0,85.1213,85.1393,85.0581,85.0672,4500.0
2019-03-12 14:55:00,94.29,94.33,94.29,94.31,3623.0,85.0852,85.1213,85.0852,85.1033,3623.0
2019-03-12 15:00:00,94.31,94.32,94.23,94.25,5710.0,85.1033,85.1123,85.0311,85.0491,5710.0
2019-03-12 15:05:00,94.27,94.29,94.18,94.22,6729.0,85.0672,85.0852,84.9859,85.022,6729.0
2019-03-12 15:10:00,94.2,94.21,94.08,94.1,11368.0,85.004,85.013,84.8957,84.9138,11368.0
2019-03-12 15:15:00,94.1,94.12,94.01,94.04,6601.0,84.9138,84.9318,84.8325,84.8596,6601.0
2019-03-12 15:20:00,94.04,94.14,93.98,94.14,71614.0,84.8596,84.9498,84.8055,84.9498,71614.0
2019-03-12 15:25:00,94.13,94.21,94.11,94.15,12947.0,84.9408,85.013,84.9228,84.9589,12947.0
2019-03-12 15:30:00,94.15,94.16,93.99,94.05,20241.0,84.9589,84.9679,84.8145,84.8686,20241.0
2019-03-12 15:35:00,94.05,94.07,93.94,94.06,18634.0,84.8686,84.8867,84.7694,84.8777,18634.0
2019-03-12 15:40:00,94.05,94.14,94.0,94.14,24240.0,84.8686,84.9498,84.8235,84.9498,24240.0
2019-03-12 15:45:00,94.14,94.24,94.12,94.18,30884.0,84.9498,85.0401,84.9318,84.9859,30884.0
2019-03-12 15:50:00,94.19,94.28,94.17,94.21,39347.0,84.995,85.0762,84.9769,85.013,39347.0
2019-03-12 15:55:00,94.2,94.2,93.81,94.01,195211.0,85.004,85.004,84.6521,84.8325,195211.0
2019-03-13 09:30:00,94.45,94.45,94.2,94.44,17404.0,85.2296,85.2296,85.004,85.2206,17404.0
2019-03-13 09:35:00,94.44,94.55,94.25,94.55,10689.0,85.2206,85.3198,85.0491,85.3198,10689.0
2019-03-13 09:40:00,94.48,94.79,94.47,94.75,48246.0,85.2567,85.5364,85.2476,85.5003,48246.0
2019-03-13 09:45:00,94.75,94.75,94.32,94.34,8835.0,85.5003,85.5003,85.1123,85.1303,8835.0
2019-03-13 09:50:00,94.36,94.38,94.14,94.37,19086.0,85.1484,85.1664,84.9498,85.1574,19086.0
2019-03-13 09:55:00,94.42,94.5,94.2,94.33,20618.0,85.2025,85.2747,85.004,85.1213,20618.0
2019-03-13 10:00:00,94.32,94.51,94.31,94.39,6400.0,85.1123,85.2837,85.1033,85.1754,6400.0
2019-03-13 10:05:00,94.37,94.43,94.26,94.34,12668.0,85.1574,85.2115,85.0581,85.1303,12668.0
2019-03-13 10:10:00,94.37,94.55,94.19,94.19,42790.0,85.1574,85.3198,84.995,84.995,42790.0
2019-03-13 10:15:00,94.18,94.23,94.13,94.17,21124.0,84.9859,85.0311,84.9408,84.9769,21124.0
2019-03-13 10:20:00,94.18,94.18,94.02,94.05,14174.0,84.9859,84.9859,84.8416,84.8686,14174.0
2019-03-13 10:25:00,94.03,94.16,94.03,94.09,15975.0,84.8506,84.9679,84.8506,84.9047,15975.0
2019-03-13 10:30:00,94.11,94.52,94.1,94.52,24610.0,84.9228,85.2928,84.9138,85.2928,24610.0
2019-03-13 10:35:00,94.52,94.57,94.37,94.4,11586.0,85.2928,85.3379,85.1574,85.1845,11586.0
2019-03-13 10:40:00,94.41,94.41,94.27,94.27,6567.0,85.1935,85.1935,85.0672,85.0672,6567.0
2019-03-13 10:45:00,94.27,94.3,94.12,94.16,9941.0,85.0672,85.0942,84.9318,84.9679,9941.0
2019-03-13 10:50:00,94.15,94.24,94.13,94.24,6457.0,84.9589,85.0401,84.9408,85.0401,6457.0
2019-03-13 10:55:00,94.24,94.29,94.16,94.29,10020.0,85.0401,85.0852,84.9679,85.0852,10020.0
2019-03-13 11:00:00,94.27,94.38,94.24,94.32,9537.0,85.0672,85.1664,85.0401,85.1123,9537.0
2019-03-13 11:05:00,94.32,94.39,94.2,94.33,12085.0,85.1123,85.1754,85.004,85.1213,12085.0
2019-03-13 11:10:00,94.36,94.44,94.3,94.43,17447.0,85.1484,85.2206,85.0942,85.2115,17447.0
2019-03-13 11:15:00,94.45,94.52,94.41,94.45,7924.0,85.2296,85.2928,85.1935,85.2296,7924.0
2019-03-13 11:20:00,94.44,94.6,94.44,94.55,10189.0,85.2206,85.3649,85.2206,85.3198,10189.0
2019-03-13 11:25:00,94.53,94.66,94.53,94.63,7349.0,85.3018,85.4191,85.3018,85.392,7349.0
2019-03-13 11:30:00,94.66,94.7,94.61,94.65,11948.0,85.4191,85.4552,85.374,85.4101,11948.0
2019-03-13 11:35:00,94.62,94.63,94.53,94.54,8964.0,85.383,85.392,85.3018,85.3108,8964.0
2019-03-13 11:40:00,94.54,94.55,94.41,94.44,4927.0,85.3108,85.3198,85.1935,85.2206,4927.0
2019-03-13 11:45:00,94.45,94.46,94.24,94.26,10427.0,85.2296,85.2386,85.0401,85.0581,10427.0
2019-03-13 11:50:00,94.27,94.39,94.23,94.39,10567.0,85.0672,85.1754,85.0311,85.1754,10567.0
2019-03-13 11:55:00,94.41,94.5,94.4,94.47,4898.0,85.1935,85.2747,85.1845,85.2476,4898.0
2019-03-13 12:00:00,94.45,94.53,94.44,94.51,5264.0,85.2296,85.3018,85.2206,85.2837,5264.0
2019-03-13 12:05:00,94.51,94.53,94.36,94.36,8400.0,85.2837,85.3018,85.1484,85.1484,8400.0
2019-03-13 12:10:00,94.36,94.4,94.29,94.34,4355.0,85.1484,85.1845,85.0852,85.1303,4355.0
2019-03-13 12:15:00,94.34,94.38,94.27,94.27,3082.0,85.1303,85.1664,85.0672,85.0672,3082.0
2019-03-13 12:20:00,94.27,94.3,94.22,94.22,5356.0,85.0672,85.0942,85.022,85.022,5356.0
2019-03-13 12:25:00,94.25,94.31,94.25,94.3,4465.0,85.0491,85.1033,85.0491,85.0942,4465.0
2019-03-13 12:30:00,94.3,94.3,94.19,94.22,13374.0,85.0942,85.0942,84.995,85.022,13374.0
2019-03-13 12:35:00,94.22,94.24,94.18,94.23,6186.0,85.022,85.0401,84.9859,85.0311,6186.0
2019-03-13 12:40:00,94.24,94.37,94.21,94.3,6983.0,85.0401,85.1574,85.013,85.0942,6983.0
2019-03-13 12:45:00,94.29,94.3,94.22,94.24,8874.0,85.0852,85.0942,85.022,85.0401,8874.0
2019-03-13 12:50:00,94.23,94.27,94.2,94.21,10080.0,85.0311,85.0672,85.004,85.013,10080.0
2019-03-13 12:55:00,94.22,94.33,94.22,94.33,4726.0,85.022,85.1213,85.022,85.1213,4726.0
2019-03-13 13:00:00,94.33,94.35,94.31,94.33,5342.0,85.1213,85.1393,85.1033,85.1213,5342.0
2019-03-13 13:05:00,94.31,94.36,94.27,94.36,4721.0,85.1033,85.1484,85.0672,85.1484,4721.0
2019-03-13 13:10:00,94.34,94.34,94.27,94.3,5092.0,85.1303,85.1303,85.0672,85.0942,5092.0
2019-03-13 13:15:00,94.28,94.32,94.25,94.27,3813.0,85.0762,85.1123,85.0491,85.0672,3813.0
2019-03-13 13:20:00,94.26,94.27,94.15,94.15,14654.0,85.0581,85.0672,84.9589,84.9589,14654.0
2019-03-13 13:25:00,94.15,94.19,94.14,94.16,5215.0,84.9589,84.995,84.9498,84.9679,5215.0
2019-03-13 13:30:00,94.14,94.18,94.13,94.16,5556.0,84.9498,84.9859,84.9408,84.9679,5556.0
2019-03-13 13:35:00,94.18,94.27,94.18,94.27,5104.0,84.9859,85.0672,84.9859,85.0672,5104.0
2019-03-13 13:40:00,94.3,94.3,94.18,94.18,8453.0,85.0942,85.0942,84.9859,84.9859,8453.0
2019-03-13 13:45:00,94.2,94.2,94.08,94.11,9694.0,85.004,85.004,84.8957,84.9228,9694.0
2019-03-13 13:50:00,94.1,94.17,94.06,94.15,8315.0,84.9138,84.9769,84.8777,84.9589,8315.0
2019-03-13 13:55:00,94.14,94.17,94.09,94.17,8613.0,84.9498,84.9769,84.9047,84.9769,8613.0
2019-03-13 14:00:00,94.17,94.25,94.16,94.18,8252.0,84.9769,85.0491,84.9679,84.9859,8252.0
2019-03-13 14:05:00,94.2,94.26,94.16,94.23,7999.0,85.004,85.0581,84.9679,85.0311,7999.0
2019-03-13 14:10:00,94.21,94.23,94.1,94.16,6348.0,85.013,85.0311,84.9138,84.9679,6348.0
2019-03-13 14:15:00,94.15,94.15,94.04,94.08,9458.0,84.9589,84.9589,84.8596,84.8957,9458.0
2019-03-13 14:20:00,94.07,94.07,93.94,94.0,14258.0,84.8867,84.8867,84.7694,84.8235,14258.0
2019-03-13 14:25:00,94.0,94.02,93.9,93.98,5618.0,84.8235,84.8416,84.7333,84.8055,5618.0
2019-03-13 14:30:00,93.95,93.95,93.9,93.95,13870.0,84.7784,84.7784,84.7333,84.7784,13870.0
2019-03-13 14:35:00,93.96,94.06,93.96,94.02,15160.0,84.7874,84.8777,84.7874,84.8416,15160.0
2019-03-13 14:40:00,94.04,94.04,93.95,93.95,8051.0,84.8596,84.8596,84.7784,84.7784,8051.0
2019-03-13 14:45:00,93.96,93.96,93.65,93.73,46420.0,84.7874,84.7874,84.5077,84.5799,46420.0
2019-03-13 14:50:00,93.73,93.82,93.61,93.82,6103.0,84.5799,84.6611,84.4716,84.6611,6103.0
2019-03-13 14:55:00,93.79,93.89,93.78,93.86,2600.0,84.634,84.7243,84.625,84.6972,2600.0
2019-03-13 15:00:00,93.86,93.86,93.73,93.8,4501.0,84.6972,84.6972,84.5799,84.643,4501.0
2019-03-13 15:05:00,93.8,93.87,93.77,93.79,6113.0,84.643,84.7062,84.616,84.634,6113.0
2019-03-13 15:10:00,93.79,93.8,93.7,93.71,14446.0,84.634,84.643,84.5528,84.5618,14446.0
2019-03-13 15:15:00,93.66,93.69,93.63,93.66,5120.0,84.5167,84.5438,84.4896,84.5167,5120.0
2019-03-13 15:20:00,93.64,93.64,93.48,93.48,8450.0,84.4987,84.4987,84.3543,84.3543,8450.0
2019-03-13 15:25:00,93.52,93.65,93.48,93.57,38096.0,84.3904,84.5077,84.3543,84.4355,38096.0
2019-03-13 15:30:00,93.54,93.7,93.5,93.7,13273.0,84.4084,84.5528,84.3723,84.5528,13273.0
2019-03-13 15:35:00,93.68,93.73,93.65,93.69,18352.0,84.5348,84.5799,84.5077,84.5438,18352.0
2019-03-13 15:40:00,93.68,93.68,93.51,93.53,15753.0,84.5348,84.5348,84.3814,84.3994,15753.0
2019-03-13 15:45:00,93.51,93.54,93.34,93.34,39686.0,84.3814,84.4084,84.2279,84.2279,39686.0
2019-03-13 15:50:00,93.34,93.49,93.32,93.39,28986.0,84.2279,84.3633,84.2099,84.2731,28986.0
2019-03-13 15:55:00,93.4,93.5,93.35,93.4,204578.0,84.2821,84.3723,84.237,84.2821,204578.0
2019-03-14 09:30:00,93.13,93.63,93.13,93.2,57276.0,84.0384,84.4896,84.0384,84.1016,57276.0
2019-03-14 09:35:00,93.25,93.9,93.0,93.9,38404.0,84.1467,84.7333,83.9211,84.7333,38404.0
2019-03-14 09:40:00,93.86,94.02,93.74,93.8,16947.0,84.6972,84.8416,84.5889,84.643,16947.0
2019-03-14 09:45:00,93.82,93.82,93.48,93.48,70579.0,84.6611,84.6611,84.3543,84.3543,70579.0
2019-03-14 09:50:00,93.48,93.57,93.38,93.47,21017.0,84.3543,84.4355,84.264,84.3453,21017.0
2019-03-14 09:55:00,93.44,93.53,93.25,93.51,42272.0,84.3182,84.3994,84.1467,84.3814,42272.0
2019-03-14 10:00:00,93.49,93.5,93.18,93.22,25443.0,84.3633,84.3723,84.0836,84.1197,25443.0
2019-03-14 10:05:00,93.21,93.21,92.73,93.01,32585.0,84.1106,84.1106,83.6775,83.9302,32585.0
2019-03-14 10:10:00,93.04,93.12,92.97,92.97,13019.0,83.9572,84.0294,83.8941,83.8941,13019.0
2019-03-14 10:15:00,93.02,93.14,92.85,92.88,8381.0,83.9392,84.0475,83.7858,83.8129,8381.0
2019-03-14 10:20:00,92.85,93.01,92.84,92.85,20917.0,83.7858,83.9302,83.7768,83.7858,20917.0
2019-03-14 10:25:00,92.86,92.88,92.6,92.81,14556.0,83.7948,83.8129,83.5602,83.7497,14556.0
2019-03-14 10:30:00,92.82,93.0,92.77,92.86,12228.0,83.7587,83.9211,83.7136,83.7948,12228.0
2019-03-14 10:35:00,92.85,92.89,92.8,92.88,12757.0,83.7858,83.8219,83.7407,83.8129,12757.0
2019-03-14 10:40:00,92.89,92.91,92.8,92.86,10123.0,83.8219,83.8399,83.7407,83.7948,10123.0
2019-03-14 10:45:00,92.84,92.92,92.81,92.91,8077.0,83.7768,83.8489,83.7497,83.8399,8077.0
2019-03-14 10:50:00,92.9,92.96,92.85,92.9,12223.0,83.8309,83.885,83.7858,83.8309,12223.0
2019-03-14 10:55:00,92.88,92.95,92.82,92.89,25910.0,83.8129,83.876,83.7587,83.8219,25910.0
2019-03-14 11:00:00,92.89,92.96,92.85,92.9,30992.0,83.8219,83.885,83.7858,83.8309,30992.0
2019-03-14 11:05:00,92.9,93.05,92.9,93.03,31931.0,83.8309,83.9663,83.8309,83.9482,31931.0
2019-03-14 11:10:00,93.03,93.14,93.0,93.13,12156.0,83.9482,84.0475,83.9211,84.0384,12156.0
2019-03-14 11:15:00,93.12,93.18,93.04,93.04,24161.0,84.0294,84.0836,83.9572,83.9572,24161.0
2019-03-14 11:20:00,93.04,93.1,93.03,93.05,12876.0,83.9572,84.0114,83.9482,83.9663,12876.0
2019-03-14 11:25:00,93.05,93.08,93.01,93.08,11198.0,83.9663,83.9933,83.9302,83.9933,11198.0
2019-03-14 11:30:00,93.06,93.2,93.01,93.2,13547.0,83.9753,84.1016,83.9302,84.1016,13547.0
2019-03-14 11:35:00,93.17,93.28,93.12,93.26,19785.0,84.0745,84.1738,84.0294,84.1558,19785.0
2019-03-14 11:40:00,93.25,93.25,93.04,93.14,67388.0,84.1467,84.1467,83.9572,84.0475,67388.0
2019-03-14 11:45:00,93.13,93.24,93.08,93.16,20261.0,84.0384,84.1377,83.9933,84.0655,20261.0
2019-03-14 11:50:00,93.17,93.25,93.14,93.25,12826.0,84.0745,84.1467,84.0475,84.1467,12826.0
2019-03-14 11:55:00,93.23,93.34,93.23,93.32,11906.0,84.1287,84.2279,84.1287,84.2099,11906.0
2019-03-14 12:00:00,93.33,93.33,93.26,93.29,10243.0,84.2189,84.2189,84.1558,84.1828,10243.0
2019-03-14 12:05:00,93.3,93.31,93.24,93.28,9043.0,84.1919,84.2009,84.1377,84.1738,9043.0
2019-03-14 12:10:00,93.26,93.27,93.17,93.25,22718.0,84.1558,84.1648,84.0745,84.1467,22718.0
2019-03-14 12:15:00,93.29,93.31,93.21,93.22,7397.0,84.1828,84.2009,84.1106,84.1197,7397.0
2019-03-14 12:20:00,93.23,93.27,93.18,93.18,7763.0,84.1287,84.1648,84.0836,84.0836,7763.0
2019-03-14 12:25:00,93.16,93.32,93.14,93.27,10134.0,84.0655,84.2099,84.0475,84.1648,10134.0
2019-03-14 12:30:00,93.25,93.33,93.25,93.27,11759.0,84.1467,84.2189,84.1467,84.1648,11759.0
2019-03-14 12:35:00,93.28,93.33,93.19,93.22,15233.0,84.1738,84.2189,84.0926,84.1197,15233.0
2019-03-14 12:40:00,93.19,93.31,93.19,93.28,11273.0,84.0926,84.2009,84.0926,84.1738,11273.0
2019-03-14 12:45:00,93.28,93.29,93.2,93.24,8802.0,84.1738,84.1828,84.1016,84.1377,8802.0
2019-03-14 12:50:00,93.25,93.27,93.12,93.12,6404.0,84.1467,84.1648,84.0294,84.0294,6404.0
2019-03-14 12:55:00,93.14,93.18,93.01,93.06,13208.0,84.0475,84.0836,83.9302,83.9753,13208.0
2019-03-14 13:00:00,93.04,93.18,93.04,93.17,8152.0,83.9572,84.0836,83.9572,84.0745,8152.0
2019-03-14 13:05:00,93.16,93.17,93.07,93.09,5041.0,84.0655,84.0745,83.9843,84.0024,5041.0
2019-03-14 13:10:00,93.1,93.26,93.08,93.2,21397.0,84.0114,84.1558,83.9933,84.1016,21397.0
2019-03-14 13:15:00,93.2,93.23,93.12,93.18,8264.0,84.1016,84.1287,84.0294,84.0836,8264.0
2019-03-14 13:20:00,93.17,93.17,93.08,93.11,8587.0,84.0745,84.0745,83.9933,84.0204,8587.0
2019-03-14 13:25:00,93.11,93.16,93.08,93.15,5438.0,84.0204,84.0655,83.9933,84.0565,5438.0
2019-03-14 13:30:00,93.16,93.19,93.12,93.14,6301.0,84.0655,84.0926,84.0294,84.0475,6301.0
2019-03-14 13:35:00,93.15,93.16,93.05,93.06,23046.0,84.0565,84.0655,83.9663,83.9753,23046.0
2019-03-14 13:40:00,93.04,93.04,92.89,92.92,14273.0,83.9572,83.9572,83.8219,83.8489,14273.0
2019-03-14 13:45:00,92.92,92.93,92.8,92.84,11183.0,83.8489,83.858,83.7407,83.7768,11183.0
2019-03-14 13:50:00,92.83,92.86,92.73,92.73,18075.0,83.7677,83.7948,83.6775,83.6775,18075.0
2019-03-14 13:55:00,92.73,92.89,92.73,92.85,7036.0,83.6775,83.8219,83.6775,83.7858,7036.0
2019-03-14 14:00:00,92.88,92.93,92.86,92.88,6423.0,83.8129,83.858,83.7948,83.8129,6423.0
2019-03-14 14:05:00,92.91,93.0,92.89,92.97,8849.0,83.8399,83.9211,83.8219,83.8941,8849.0
2019-03-14 14:10:00,92.99,92.99,92.91,92.96,9100.0,83.9121,83.9121,83.8399,83.885,9100.0
2019-03-14 14:15:00,92.93,93.06,92.92,93.05,13095.0,83.858,83.9753,83.8489,83.9663,13095.0
2019-03-14 14:20:00,93.05,93.13,93.02,93.11,14163.0,83.9663,84.0384,83.9392,84.0204,14163.0
2019-03-14 14:25:00,93.08,93.13,93.07,93.12,6589.0,83.9933,84.0384,83.9843,84.0294,6589.0
2019-03-14 14:30:00,93.1,93.12,93.08,93.09,4993.0,84.0114,84.0294,83.9933,84.0024,4993.0
2019-03-14 14:35:00,93.07,93.13,92.99,93.05,9594.0,83.9843,84.0384,83.9121,83.9663,9594.0
2019-03-14 14:40:00,93.06,93.07,93.0,93.06,6229.0,83.9753,83.9843,83.9211,83.9753,6229.0
2019-03-14 14:45:00,93.05,93.08,92.93,92.96,10051.0,83.9663,83.9933,83.858,83.885,10051.0
2019-03-14 14:50:00,92.96,92.99,92.88,92.94,16921.0,83.885,83.9121,83.8129,83.867,16921.0
2019-03-14 14:55:00,92.93,93.02,92.92,92.98,78077.0,83.858,83.9392,83.8489,83.9031,78077.0
2019-03-14 15:00:00,92.97,93.04,92.97,93.04,10616.0,83.8941,83.9572,83.8941,83.9572,10616.0
2019-03-14 15:05:00,93.07,93.16,93.07,93.1,11215.0,83.9843,84.0655,83.9843,84.0114,11215.0
2019-03-14 15:10:00,93.13,93.14,92.98,93.01,16680.0,84.0384,84.0475,83.9031,83.9302,16680.0
2019-03-14 15:15:00,93.0,93.03,92.99,93.0,9116.0,83.9211,83.9482,83.9121,83.9211,9116.0
2019-03-14 15:20:00,92.99,92.99,92.91,92.96,22475.0,83.9121,83.9121,83.8399,83.885,22475.0
2019-03-14 15:25:00,92.96,93.02,92.94,92.98,28153.0,83.885,83.9392,83.867,83.9031,28153.0
2019-03-14 15:30:00,92.99,93.09,92.99,93.02,24231.0,83.9121,84.0024,83.9121,83.9392,24231.0
2019-03-14 15:35:00,93.02,93.11,92.99,93.11,27721.0,83.9392,84.0204,83.9121,84.0204,27721.0
2019-03-14 15:40:00,93.1,93.12,93.05,93.08,36923.0,84.0114,84.0294,83.9663,83.9933,36923.0
2019-03-14 15:45:00,93.07,93.07,92.99,93.03,29819.0,83.9843,83.9843,83.9121,83.9482,29819.0
2019-03-14 15:50:00,93.02,93.21,93.02,93.09,80206.0,83.9392,84.1106,83.9392,84.0024,80206.0
2019-03-14 15:55:00,93.08,93.08,92.76,92.86,133572.0,83.9933,83.9933,83.7046,83.7948,133572.0
2019-03-15 09:30:00,93.41,93.41,92.86,93.1,236148.0,84.5168,84.5168,84.0191,84.2363,236148.0
2019-03-15 09:35:00,93.18,93.57,93.08,93.55,72534.0,84.3087,84.6615,84.2182,84.6435,72534.0
2019-03-15 09:40:00,93.51,94.28,93.51,94.28,35236.0,84.6073,85.304,84.6073,85.304,35236.0
2019-03-15 09:45:00,94.28,94.73,94.26,94.73,25198.0,85.304,85.7111,85.2859,85.7111,25198.0
2019-03-15 09:50:00,94.68,95.18,94.65,95.09,55129.0,85.6659,86.1183,85.6387,86.0368,55129.0
2019-03-15 09:55:00,95.14,95.44,95.13,95.36,41028.0,86.0821,86.3535,86.073,86.2811,41028.0
2019-03-15 10:00:00,95.33,95.47,95.02,95.28,28870.0,86.254,86.3807,85.9735,86.2087,28870.0
2019-03-15 10:05:00,95.29,95.55,95.28,95.44,43910.0,86.2178,86.453,86.2087,86.3535,43910.0
2019-03-15 10:10:00,95.43,95.65,95.33,95.56,39599.0,86.3445,86.5435,86.254,86.4621,39599.0
2019-03-15 10:15:00,95.53,95.64,95.33,95.62,28848.0,86.4349,86.5345,86.254,86.5164,28848.0
2019-03-15 10:20:00,95.62,95.85,95.57,95.72,54348.0,86.5164,86.7245,86.4711,86.6069,54348.0
2019-03-15 10:25:00,95.73,95.8,95.64,95.67,49034.0,86.6159,86.6792,86.5345,86.5616,49034.0
2019-03-15 10:30:00,95.67,95.67,95.44,95.44,41122.0,86.5616,86.5616,86.3535,86.3535,41122.0
2019-03-15 10:35:00,95.43,95.59,95.3,95.32,23949.0,86.3445,86.4892,86.2268,86.2449,23949.0
2019-03-15 10:40:00,95.33,95.38,95.19,95.23,32465.0,86.254,86.2992,86.1273,86.1635,32465.0
2019-03-15 10:45:00,95.27,95.33,94.91,94.95,40708.0,86.1997,86.254,85.874,85.9102,40708.0
2019-03-15 10:50:00,94.99,95.03,94.8,94.84,27937.0,85.9464,85.9825,85.7744,85.8106,27937.0
2019-03-15 10:55:00,94.86,94.98,94.82,94.97,33278.0,85.8287,85.9373,85.7925,85.9283,33278.0
2019-03-15 11:00:00,94.99,95.16,94.86,94.86,19887.0,85.9464,86.1002,85.8287,85.8287,19887.0
2019-03-15 11:05:00,94.84,94.91,94.8,94.86,30713.0,85.8106,85.874,85.7744,85.8287,30713.0
2019-03-15 11:10:00,94.86,94.9,94.8,94.87,38682.0,85.8287,85.8649,85.7744,85.8378,38682.0
2019-03-15 11:15:00,94.88,94.91,94.8,94.8,21422.0,85.8468,85.874,85.7744,85.7744,21422.0
2019-03-15 11:20:00,94.83,94.83,94.56,94.61,17991.0,85.8016,85.8016,85.5573,85.6025,17991.0
2019-03-15 11:25:00,94.65,94.65,94.36,94.38,26703.0,85.6387,85.6387,85.3763,85.3944,26703.0
2019-03-15 11:30:00,94.4,94.4,94.19,94.28,30596.0,85.4125,85.4125,85.2225,85.304,30596.0
2019-03-15 11:35:00,94.26,94.26,94.03,94.06,26813.0,85.2859,85.2859,85.0778,85.1049,26813.0
2019-03-15 11:40:00,94.05,94.05,93.81,93.87,43987.0,85.0958,85.0958,84.8787,84.933,43987.0
2019-03-15 11:45:00,93.88,93.93,93.77,93.82,37247.0,84.942,84.9873,84.8425,84.8877,37247.0
2019-03-15 11:50:00,93.82,93.94,93.65,93.67,38682.0,84.8877,84.9963,84.7339,84.752,38682.0
2019-03-15 11:55:00,93.67,93.75,93.63,93.7,15045.0,84.752,84.8244,84.7158,84.7792,15045.0
2019-03-15 12:00:00,93.71,93.71,93.63,93.64,11619.0,84.7882,84.7882,84.7158,84.7249,11619.0
2019-03-15 12:05:00,93.64,93.78,93.63,93.75,15386.0,84.7249,84.8516,84.7158,84.8244,15386.0
2019-03-15 12:10:00,93.73,93.8,93.65,93.8,18983.0,84.8063,84.8697,84.7339,84.8697,18983.0
2019-03-15 12:15:00,93.78,93.82,93.64,93.69,31482.0,84.8516,84.8877,84.7249,84.7701,31482.0
2019-03-15 12:20:00,93.7,93.75,93.59,93.62,27247.0,84.7792,84.8244,84.6796,84.7068,27247.0
2019-03-15 12:25:00,93.62,93.67,93.53,93.63,33855.0,84.7068,84.752,84.6254,84.7158,33855.0
2019-03-15 12:30:00,93.59,93.66,93.59,93.64,21713.0,84.6796,84.743,84.6796,84.7249,21713.0
2019-03-15 12:35:00,93.63,93.79,93.62,93.79,20992.0,84.7158,84.8606,84.7068,84.8606,20992.0
2019-03-15 12:40:00,93.81,93.93,93.76,93.93,36358.0,84.8787,84.9873,84.8335,84.9873,36358.0
2019-03-15 12:45:00,93.92,93.94,93.85,93.86,19940.0,84.9782,84.9963,84.9149,84.9239,19940.0
2019-03-15 12:50:00,93.86,93.99,93.76,93.96,31286.0,84.9239,85.0416,84.8335,85.0144,31286.0
2019-03-15 12:55:00,93.97,93.97,93.82,93.84,15908.0,85.0235,85.0235,84.8877,84.9058,15908.0
2019-03-15 13:00:00,93.85,93.9,93.85,93.89,12502.0,84.9149,84.9601,84.9149,84.9511,12502.0
2019-03-15 13:05:00,93.89,93.89,93.81,93.85,10793.0,84.9511,84.9511,84.8787,84.9149,10793.0
2019-03-15 13:10:00,93.84,93.86,93.78,93.8,7792.0,84.9058,84.9239,84.8516,84.8697,7792.0
2019-03-15 13:15:00,93.8,93.8,93.69,93.72,11818.0,84.8697,84.8697,84.7701,84.7973,11818.0
2019-03-15 13:20:00,93.71,93.75,93.67,93.69,11799.0,84.7882,84.8244,84.752,84.7701,11799.0
2019-03-15 13:25:00,93.67,93.69,93.64,93.65,10471.0,84.752,84.7701,84.7249,84.7339,10471.0
2019-03-15 13:30:00,93.64,93.69,93.59,93.69,17375.0,84.7249,84.7701,84.6796,84.7701,17375.0
2019-03-15 13:35:00,93.7,93.75,93.68,93.74,8983.0,84.7792,84.8244,84.7611,84.8154,8983.0
2019-03-15 13:40:00,93.75,93.8,93.74,93.79,18341.0,84.8244,84.8697,84.8154,84.8606,18341.0
2019-03-15 13:45:00,93.79,93.82,93.75,93.79,11370.0,84.8606,84.8877,84.8244,84.8606,11370.0
2019-03-15 13:50:00,93.79,93.82,93.76,93.76,19267.0,84.8606,84.8877,84.8335,84.8335,19267.0
2019-03-15 13:55:00,93.75,93.78,93.74,93.75,10474.0,84.8244,84.8516,84.8154,84.8244,10474.0
2019-03-15 14:00:00,93.75,93.77,93.73,93.75,15347.0,84.8244,84.8425,84.8063,84.8244,15347.0
2019-03-15 14:05:00,93.76,93.77,93.75,93.76,17780.0,84.8335,84.8425,84.8244,84.8335,17780.0
2019-03-15 14:10:00,93.76,93.76,93.6,93.6,19010.0,84.8335,84.8335,84.6887,84.6887,19010.0
2019-03-15 14:15:00,93.61,93.67,93.57,93.61,45076.0,84.6977,84.752,84.6615,84.6977,45076.0
2019-03-15 14:20:00,93.6,93.64,93.57,93.62,18978.0,84.6887,84.7249,84.6615,84.7068,18978.0
2019-03-15 14:25:00,93.62,93.71,93.59,93.71,19564.0,84.7068,84.7882,84.6796,84.7882,19564.0
2019-03-15 14:30:00,93.69,93.73,93.69,93.7,29318.0,84.7701,84.8063,84.7701,84.7792,29318.0
2019-03-15 14:35:00,93.7,93.77,93.69,93.76,45968.0,84.7792,84.8425,84.7701,84.8335,45968.0
2019-03-15 14:40:00,93.74,93.93,93.74,93.85,92475.0,84.8154,84.9873,84.8154,84.9149,92475.0
2019-03-15 14:45:00,93.84,93.93,93.82,93.93,32498.0,84.9058,84.9873,84.8877,84.9873,32498.0
2019-03-15 14:50:00,93.92,93.97,93.88,93.92,15739.0,84.9782,85.0235,84.942,84.9782,15739.0
2019-03-15 14:55:00,93.92,93.93,93.87,93.89,10699.0,84.9782,84.9873,84.933,84.9511,10699.0
2019-03-15 15:00:00,93.88,93.89,93.84,93.86,11712.0,84.942,84.9511,84.9058,84.9239,11712.0
2019-03-15 15:05:00,93.86,93.88,93.85,93.87,34979.0,84.9239,84.942,84.9149,84.933,34979.0
2019-03-15 15:10:00,93.88,93.9,93.81,93.82,38975.0,84.942,84.9601,84.8787,84.8877,38975.0
2019-03-15 15:15:00,93.79,93.87,93.77,93.79,41002.0,84.8606,84.933,84.8425,84.8606,41002.0
2019-03-15 15:20:00,93.77,93.8,93.75,93.77,19341.0,84.8425,84.8697,84.8244,84.8425,19341.0
2019-03-15 15:25:00,93.77,93.83,93.71,93.73,32364.0,84.8425,84.8968,84.7882,84.8063,32364.0
2019-03-15 15:30:00,93.73,93.75,93.6,93.6,34048.0,84.8063,84.8244,84.6887,84.6887,34048.0
2019-03-15 15:35:00,93.59,93.63,93.48,93.48,55098.0,84.6796,84.7158,84.5801,84.5801,55098.0
2019-03-15 15:40:00,93.48,93.59,93.43,93.44,36521.0,84.5801,84.6796,84.5349,84.5439,36521.0
2019-03-15 15:45:00,93.45,93.45,93.31,93.38,99653.0,84.553,84.553,84.4263,84.4896,99653.0
2019-03-15 15:50:00,93.38,93.49,93.36,93.47,82956.0,84.4896,84.5892,84.4715,84.5711,82956.0
2019-03-15 15:55:00,93.48,93.49,93.3,93.39,189946.0,84.5801,84.5892,84.4173,84.4987,189946.0
2019-03-18 09:30:00,93.45,93.45,92.95,93.22,56004.0,84.553,84.553,84.1006,84.3449,56004.0
2019-03-18 09:35:00,93.34,93.42,93.14,93.38,11145.0,84.4534,84.5258,84.2725,84.4896,11145.0
2019-03-18 09:40:00,93.44,93.74,93.38,93.62,16248.0,84.5439,84.8154,84.4896,84.7068,16248.0
2019-03-18 09:45:00,93.58,93.73,93.42,93.45,14128.0,84.6706,84.8063,84.5258,84.553,14128.0
2019-03-18 09:50:00,93.45,93.63,93.37,93.6,11977.0,84.553,84.7158,84.4806,84.6887,11977.0
2019-03-18 09:55:00,93.59,93.61,93.48,93.56,6408.0,84.6796,84.6977,84.5801,84.6525,6408.0
2019-03-18 10:00:00,93.57,93.67,93.51,93.59,17043.0,84.6615,84.752,84.6073,84.6796,17043.0
2019-03-18 10:05:00,93.56,93.61,93.48,93.61,4622.0,84.6525,84.6977,84.5801,84.6977,4622.0
2019-03-18 10:10:00,93.6,93.66,93.41,93.42,11019.0,84.6887,84.743,84.5168,84.5258,11019.0
2019-03-18 10:15:00,93.44,93.44,93.35,93.39,15645.0,84.5439,84.5439,84.4625,84.4987,15645.0
2019-03-18 10:20:00,93.37,93.42,93.26,93.32,10009.0,84.4806,84.5258,84.3811,84.4353,10009.0
2019-03-18 10:25:00,93.28,93.29,93.17,93.24,8105.0,84.3992,84.4082,84.2996,84.363,8105.0
2019-03-18 10:30:00,93.24,93.3,93.2,93.3,4560.0,84.363,84.4173,84.3268,84.4173,4560.0
2019-03-18 10:35:00,93.3,93.3,93.12,93.24,9204.0,84.4173,84.4173,84.2544,84.363,9204.0
2019-03-18 10:40:00,93.26,93.34,93.14,93.19,10015.0,84.3811,84.4534,84.2725,84.3177,10015.0
2019-03-18 10:45:00,93.15,93.22,93.09,93.2,13487.0,84.2815,84.3449,84.2272,84.3268,13487.0
2019-03-18 10:50:00,93.18,93.31,93.18,93.2,9156.0,84.3087,84.4263,84.3087,84.3268,9156.0
2019-03-18 10:55:00,93.19,93.25,93.14,93.23,7478.0,84.3177,84.372,84.2725,84.3539,7478.0
2019-03-18 11:00:00,93.21,93.3,93.19,93.22,11719.0,84.3358,84.4173,84.3177,84.3449,11719.0
2019-03-18 11:05:00,93.27,93.28,92.93,92.93,12695.0,84.3901,84.3992,84.0825,84.0825,12695.0
2019-03-18 11:10:00,92.95,93.0,92.64,92.67,18604.0,84.1006,84.1458,83.8201,83.8472,18604.0
2019-03-18 11:15:00,92.68,92.7,92.35,92.4,25742.0,83.8563,83.8744,83.5577,83.6029,25742.0
2019-03-18 11:20:00,92.37,92.42,92.19,92.19,20991.0,83.5758,83.621,83.4129,83.4129,20991.0
2019-03-18 11:25:00,92.19,92.22,92.06,92.11,28749.0,83.4129,83.4401,83.2953,83.3405,28749.0
2019-03-18 11:30:00,92.11,92.15,91.94,91.98,17273.0,83.3405,83.3767,83.1867,83.2229,17273.0
2019-03-18 11:35:00,91.98,92.03,91.73,91.81,37110.0,83.2229,83.2682,82.9967,83.0691,37110.0
2019-03-18 11:40:00,91.81,91.89,91.76,91.82,16463.0,83.0691,83.1415,83.0239,83.0782,16463.0
2019-03-18 11:45:00,91.81,91.84,91.71,91.78,17751.0,83.0691,83.0963,82.9786,83.042,17751.0
2019-03-18 11:50:00,91.8,91.8,91.62,91.65,10857.0,83.0601,83.0601,82.8972,82.9243,10857.0
2019-03-18 11:55:00,91.67,91.8,91.63,91.68,33678.0,82.9424,83.0601,82.9062,82.9515,33678.0
2019-03-18 12:00:00,91.7,91.82,91.65,91.82,41281.0,82.9696,83.0782,82.9243,83.0782,41281.0
2019-03-18 12:05:00,91.81,91.87,91.73,91.76,13615.0,83.0691,83.1234,82.9967,83.0239,13615.0
2019-03-18 12:10:00,91.73,91.73,91.57,91.58,17507.0,82.9967,82.9967,82.852,82.861,17507.0
2019-03-18 12:15:00,91.6,91.6,91.35,91.35,29087.0,82.8791,82.8791,82.6529,82.6529,29087.0
2019-03-18 12:20:00,91.4,91.55,91.35,91.47,18796.0,82.6981,82.8339,82.6529,82.7615,18796.0
2019-03-18 12:25:00,91.43,91.52,91.39,91.42,10870.0,82.7253,82.8067,82.6891,82.7162,10870.0
2019-03-18 12:30:00,91.46,91.53,91.43,91.52,14571.0,82.7524,82.8158,82.7253,82.8067,14571.0
2019-03-18 12:35:00,91.53,91.77,91.53,91.75,18291.0,82.8158,83.0329,82.8158,83.0148,18291.0
2019-03-18 12:40:00,91.73,91.87,91.68,91.85,44206.0,82.9967,83.1234,82.9515,83.1053,44206.0
2019-03-18 12:45:00,91.86,91.88,91.81,91.83,21543.0,83.1144,83.1324,83.0691,83.0872,21543.0
2019-03-18 12:50:00,91.83,92.0,91.82,91.98,10418.0,83.0872,83.241,83.0782,83.2229,10418.0
2019-03-18 12:55:00,92.0,92.01,91.9,91.9,7494.0,83.241,83.2501,83.1505,83.1505,7494.0
2019-03-18 13:00:00,91.91,91.94,91.85,91.89,16257.0,83.1596,83.1867,83.1053,83.1415,16257.0
2019-03-18 13:05:00,91.91,91.96,91.86,91.94,7655.0,83.1596,83.2048,83.1144,83.1867,7655.0
2019-03-18 13:10:00,91.94,92.15,91.92,92.09,9342.0,83.1867,83.3767,83.1686,83.3225,9342.0
2019-03-18 13:15:00,92.06,92.07,91.98,92.0,13328.0,83.2953,83.3044,83.2229,83.241,13328.0
2019-03-18 13:20:00,92.0,92.02,91.96,92.01,7707.0,83.241,83.2591,83.2048,83.2501,7707.0
2019-03-18 13:25:00,91.98,92.01,91.95,91.96,7010.0,83.2229,83.2501,83.1958,83.2048,7010.0
2019-03-18 13:30:00,91.97,92.01,91.89,91.89,6919.0,83.2139,83.2501,83.1415,83.1415,6919.0
2019-03-18 13:35:00,91.93,92.03,91.91,92.03,26481.0,83.1777,83.2682,83.1596,83.2682,26481.0
2019-03-18 13:40:00,91.96,92.01,91.93,91.97,6934.0,83.2048,83.2501,83.1777,83.2139,6934.0
2019-03-18 13:45:00,91.92,91.99,91.9,91.95,7168.0,83.1686,83.232,83.1505,83.1958,7168.0
2019-03-18 13:50:00,91.93,91.98,91.89,91.97,2200.0,83.1777,83.2229,83.1415,83.2139,2200.0
2019-03-18 13:55:00,91.98,91.98,91.86,91.88,10552.0,83.2229,83.2229,83.1144,83.1324,10552.0
2019-03-18 14:00:00,91.9,91.95,91.87,91.9,7937.0,83.1505,83.1958,83.1234,83.1505,7937.0
2019-03-18 14:05:00,91.87,91.92,91.86,91.87,16699.0,83.1234,83.1686,83.1144,83.1234,16699.0
2019-03-18 14:10:00,91.89,91.89,91.78,91.79,16729.0,83.1415,83.1415,83.042,83.051,16729.0
2019-03-18 14:15:00,91.77,91.82,91.72,91.74,10786.0,83.0329,83.0782,82.9877,83.0058,10786.0
2019-03-18 14:20:00,91.71,91.75,91.68,91.75,13207.0,82.9786,83.0148,82.9515,83.0148,13207.0
2019-03-18 14:25:00,91.72,91.85,91.69,91.83,11801.0,82.9877,83.1053,82.9605,83.0872,11801.0
2019-03-18 14:30:00,91.88,91.99,91.84,91.96,5001.0,83.1324,83.232,83.0963,83.2048,5001.0
2019-03-18 14:35:00,91.95,91.99,91.91,91.93,7076.0,83.1958,83.232,83.1596,83.1777,7076.0
2019-03-18 14:40:00,91.95,91.99,91.9,91.9,6791.0,83.1958,83.232,83.1505,83.1505,6791.0
2019-03-18 14:45:00,91.88,92.0,91.85,91.96,11908.0,83.1324,83.241,83.1053,83.2048,11908.0
2019-03-18 14:50:00,91.94,91.98,91.91,91.94,4360.0,83.1867,83.2229,83.1596,83.1867,4360.0
2019-03-18 14:55:00,91.98,91.98,91.89,91.95,7382.0,83.2229,83.2229,83.1415,83.1958,7382.0
2019-03-18 15:00:00,91.95,91.97,91.87,91.94,12932.0,83.1958,83.2139,83.1234,83.1867,12932.0
2019-03-18 15:05:00,91.94,92.0,91.92,91.99,8073.0,83.1867,83.241,83.1686,83.232,8073.0
2019-03-18 15:10:00,92.0,92.02,91.95,92.0,22282.0,83.241,83.2591,83.1958,83.241,22282.0
2019-03-18 15:15:00,91.99,92.1,91.98,92.08,14075.0,83.232,83.3315,83.2229,83.3134,14075.0
2019-03-18 15:20:00,92.1,92.1,91.98,92.01,13759.0,83.3315,83.3315,83.2229,83.2501,13759.0
2019-03-18 15:25:00,92.0,92.02,91.95,91.98,15603.0,83.241,83.2591,83.1958,83.2229,15603.0
2019-03-18 15:30:00,91.97,92.09,91.97,92.09,16461.0,83.2139,83.3225,83.2139,83.3225,16461.0
2019-03-18 15:35:00,92.08,92.12,92.03,92.03,15773.0,83.3134,83.3496,83.2682,83.2682,15773.0
2019-03-18 15:40:00,92.03,92.22,92.03,92.2,31004.0,83.2682,83.4401,83.2682,83.422,31004.0
2019-03-18 15:45:00,92.2,92.26,92.19,92.26,28624.0,83.422,83.4763,83.4129,83.4763,28624.0
2019-03-18 15:50:00,92.26,92.31,92.23,92.29,64134.0,83.4763,83.5215,83.4491,83.5034,64134.0
2019-03-18 15:55:00,92.28,92.28,92.18,92.26,77615.0,83.4944,83.4944,83.4039,83.4763,77615.0
2019-03-19 09:30:00,92.81,93.23,92.62,93.15,32331.0,83.9739,84.3539,83.802,84.2815,32331.0
2019-03-19 09:35:00,93.1,93.41,93.1,93.33,23822.0,84.2363,84.5168,84.2363,84.4444,23822.0
2019-03-19 09:40:00,93.35,93.4,92.94,93.04,27204.0,84.4625,84.5077,84.0915,84.182,27204.0
2019-03-19 09:45:00,93.1,93.17,92.93,93.09,20656.0,84.2363,84.2996,84.0825,84.2272,20656.0
2019-03-19 09:50:00,93.09,93.16,93.06,93.08,6983.0,84.2272,84.2906,84.2001,84.2182,6983.0
2019-03-19 09:55:00,93.11,93.11,92.99,93.07,26951.0,84.2453,84.2453,84.1368,84.2092,26951.0
2019-03-19 10:00:00,93.08,93.31,93.06,93.21,17131.0,84.2182,84.4263,84.2001,84.3358,17131.0
2019-03-19 10:05:00,93.2,93.24,93.1,93.2,11517.0,84.3268,84.363,84.2363,84.3268,11517.0
2019-03-19 10:10:00,93.22,93.31,93.13,93.31,18516.0,84.3449,84.4263,84.2634,84.4263,18516.0
2019-03-19 10:15:00,93.35,93.42,93.33,93.39,18063.0,84.4625,84.5258,84.4444,84.4987,18063.0
2019-03-19 10:20:00,93.39,93.49,93.35,93.46,14700.0,84.4987,84.5892,84.4625,84.562,14700.0
2019-03-19 10:25:00,93.44,93.51,93.34,93.44,17873.0,84.5439,84.6073,84.4534,84.5439,17873.0
2019-03-19 10:30:00,93.44,93.49,93.35,93.48,38807.0,84.5439,84.5892,84.4625,84.5801,38807.0
2019-03-19 10:35:00,93.49,93.66,93.47,93.47,39251.0,84.5892,84.743,84.5711,84.5711,39251.0
2019-03-19 10:40:00,93.44,93.44,93.26,93.35,23574.0,84.5439,84.5439,84.3811,84.4625,23574.0
2019-03-19 10:45:00,93.34,93.43,93.33,93.38,17400.0,84.4534,84.5349,84.4444,84.4896,17400.0
2019-03-19 10:50:00,93.34,93.44,93.32,93.37,8307.0,84.4534,84.5439,84.4353,84.4806,8307.0
2019-03-19 10:55:00,93.41,93.42,93.1,93.1,15032.0,84.5168,84.5258,84.2363,84.2363,15032.0
2019-03-19 11:00:00,93.13,93.21,93.11,93.21,8900.0,84.2634,84.3358,84.2453,84.3358,8900.0
2019-03-19 11:05:00,93.23,93.31,93.2,93.29,9870.0,84.3539,84.4263,84.3268,84.4082,9870.0
2019-03-19 11:10:00,93.27,93.29,93.17,93.24,14621.0,84.3901,84.4082,84.2996,84.363,14621.0
2019-03-19 11:15:00,93.25,93.26,93.02,93.08,22651.0,84.372,84.3811,84.1639,84.2182,22651.0
2019-03-19 11:20:00,93.11,93.24,93.11,93.22,5493.0,84.2453,84.363,84.2453,84.3449,5493.0
2019-03-19 11:25:00,93.23,93.33,93.21,93.24,5070.0,84.3539,84.4444,84.3358,84.363,5070.0
2019-03-19 11:30:00,93.23,93.23,93.06,93.18,14673.0,84.3539,84.3539,84.2001,84.3087,14673.0
2019-03-19 11:35:00,93.21,93.26,93.15,93.26,3535.0,84.3358,84.3811,84.2815,84.3811,3535.0
2019-03-19 11:40:00,93.29,93.29,93.22,93.26,5086.0,84.4082,84.4082,84.3449,84.3811,5086.0
2019-03-19 11:45:00,93.19,93.36,93.19,93.34,5434.0,84.3177,84.4715,84.3177,84.4534,5434.0
2019-03-19 11:50:00,93.34,93.35,93.18,93.18,4336.0,84.4534,84.4625,84.3087,84.3087,4336.0
2019-03-19 11:55:00,93.22,93.4,93.22,93.4,7700.0,84.3449,84.5077,84.3449,84.5077,7700.0
2019-03-19 12:00:00,93.38,93.5,93.38,93.41,8600.0,84.4896,84.5982,84.4896,84.5168,8600.0
2019-03-19 12:05:00,93.45,93.55,93.45,93.49,2500.0,84.553,84.6435,84.553,84.5892,2500.0
2019-03-19 12:10:00,93.49,93.55,93.48,93.52,4500.0,84.5892,84.6435,84.5801,84.6163,4500.0
2019-03-19 12:15:00,93.5,93.56,93.46,93.46,3471.0,84.5982,84.6525,84.562,84.562,3471.0
2019-03-19 12:20:00,93.49,93.59,93.46,93.48,6146.0,84.5892,84.6796,84.562,84.5801,6146.0
2019-03-19 12:25:00,93.45,93.51,93.44,93.47,4319.0,84.553,84.6073,84.5439,84.5711,4319.0
2019-03-19 12:30:00,93.47,93.53,93.4,93.44,3900.0,84.5711,84.6254,84.5077,84.5439,3900.0
2019-03-19 12:35:00,93.48,93.48,93.37,93.37,5974.0,84.5801,84.5801,84.4806,84.4806,5974.0
2019-03-19 12:40:00,93.36,93.4,93.28,93.28,9435.0,84.4715,84.5077,84.3992,84.3992,9435.0
2019-03-19 12:45:00,93.29,93.35,92.7,92.79,27818.0,84.4082,84.4625,83.8744,83.9558,27818.0
2019-03-19 12:50:00,92.81,92.87,92.61,92.62,17233.0,83.9739,84.0282,83.7929,83.802,17233.0
2019-03-19 12:55:00,92.64,92.87,92.63,92.87,7830.0,83.8201,84.0282,83.811,84.0282,7830.0
2019-03-19 13:00:00,92.89,93.04,92.84,93.03,15600.0,84.0463,84.182,84.001,84.173,15600.0
2019-03-19 13:05:00,93.05,93.05,92.92,92.96,4731.0,84.1911,84.1911,84.0734,84.1096,4731.0
2019-03-19 13:10:00,92.91,93.08,92.91,93.03,6059.0,84.0644,84.2182,84.0644,84.173,6059.0
2019-03-19 13:15:00,93.03,93.11,93.02,93.09,4222.0,84.173,84.2453,84.1639,84.2272,4222.0
2019-03-19 13:20:00,93.09,93.21,93.09,93.13,11186.0,84.2272,84.3358,84.2272,84.2634,11186.0
2019-03-19 13:25:00,93.17,93.24,93.15,93.18,20845.0,84.2996,84.363,84.2815,84.3087,20845.0
2019-03-19 13:30:00,93.18,93.2,93.05,93.06,14256.0,84.3087,84.3268,84.1911,84.2001,14256.0
2019-03-19 13:35:00,93.09,93.17,93.07,93.13,5217.0,84.2272,84.2996,84.2092,84.2634,5217.0
2019-03-19 13:40:00,93.11,93.16,93.07,93.14,7607.0,84.2453,84.2906,84.2092,84.2725,7607.0
2019-03-19 13:45:00,93.13,93.13,92.97,93.09,48846.0,84.2634,84.2634,84.1187,84.2272,48846.0
2019-03-19 13:50:00,93.11,93.15,93.03,93.06,14932.0,84.2453,84.2815,84.173,84.2001,14932.0
2019-03-19 13:55:00,93.05,93.1,93.03,93.03,5543.0,84.1911,84.2363,84.173,84.173,5543.0
2019-03-19 14:00:00,93.04,93.16,93.04,93.12,13169.0,84.182,84.2906,84.182,84.2544,13169.0
2019-03-19 14:05:00,93.11,93.19,93.07,93.07,11712.0,84.2453,84.3177,84.2092,84.2092,11712.0
2019-03-19 14:10:00,93.12,93.15,93.02,93.09,63116.0,84.2544,84.2815,84.1639,84.2272,63116.0
2019-03-19 14:15:00,93.06,93.08,92.99,93.03,4152.0,84.2001,84.2182,84.1368,84.173,4152.0
2019-03-19 14:20:00,93.07,93.16,93.06,93.1,6534.0,84.2092,84.2906,84.2001,84.2363,6534.0
2019-03-19 14:25:00,93.12,93.29,93.11,93.18,8448.0,84.2544,84.4082,84.2453,84.3087,8448.0
2019-03-19 14:30:00,93.19,93.21,93.12,93.13,15058.0,84.3177,84.3358,84.2544,84.2634,15058.0
2019-03-19 14:35:00,93.14,93.19,93.13,93.17,6676.0,84.2725,84.3177,84.2634,84.2996,6676.0
2019-03-19 14:40:00,93.18,93.2,93.13,93.16,5053.0,84.3087,84.3268,84.2634,84.2906,5053.0
2019-03-19 14:45:00,93.16,93.17,93.04,93.04,5303.0,84.2906,84.2996,84.182,84.182,5303.0
2019-03-19 14:50:00,93.07,93.09,93.0,93.05,7306.0,84.2092,84.2272,84.1458,84.1911,7306.0
2019-03-19 14:55:00,93.04,93.05,92.86,92.86,6911.0,84.182,84.1911,84.0191,84.0191,6911.0
2019-03-19 15:00:00,92.94,93.07,92.93,93.01,10318.0,84.0915,84.2092,84.0825,84.1549,10318.0
2019-03-19 15:05:00,93.0,93.16,93.0,93.11,11115.0,84.1458,84.2906,84.1458,84.2453,11115.0
2019-03-19 15:10:00,93.11,93.13,92.95,93.02,8724.0,84.2453,84.2634,84.1006,84.1639,8724.0
2019-03-19 15:15:00,92.99,93.06,92.95,93.0,9725.0,84.1368,84.2001,84.1006,84.1458,9725.0
2019-03-19 15:20:00,93.0,93.0,92.88,92.92,9384.0,84.1458,84.1458,84.0372,84.0734,9384.0
2019-03-19 15:25:00,92.89,92.97,92.84,92.9,11141.0,84.0463,84.1187,84.001,84.0553,11141.0
2019-03-19 15:30:00,92.89,92.96,92.81,92.92,12000.0,84.0463,84.1096,83.9739,84.0734,12000.0
2019-03-19 15:35:00,92.91,92.91,92.77,92.79,11819.0,84.0644,84.0644,83.9377,83.9558,11819.0
2019-03-19 15:40:00,92.79,92.8,92.71,92.74,25160.0,83.9558,83.9649,83.8834,83.9106,25160.0
2019-03-19 15:45:00,92.73,92.96,92.73,92.96,26812.0,83.9015,84.1096,83.9015,84.1096,26812.0
2019-03-19 15:50:00,92.95,92.97,92.79,92.8,35693.0,84.1006,84.1187,83.9558,83.9649,35693.0
2019-03-19 15:55:00,92.8,92.86,92.71,92.82,146068.0,83.9649,84.0191,83.8834,83.983,146068.0
2019-03-20 09:30:00,92.65,92.98,92.6,92.96,30390.0,83.8291,84.1277,83.7839,84.1096,30390.0
2019-03-20 09:35:00,92.96,93.08,92.46,92.65,3841.0,84.1096,84.2182,83.6572,83.8291,3841.0
2019-03-20 09:40:00,92.65,92.76,92.47,92.59,4450.0,83.8291,83.9287,83.6663,83.7749,4450.0
2019-03-20 09:45:00,92.54,92.59,92.37,92.44,3583.0,83.7296,83.7749,83.5758,83.6391,3583.0
2019-03-20 09:50:00,92.45,92.48,92.29,92.29,3915.0,83.6482,83.6753,83.5034,83.5034,3915.0
2019-03-20 09:55:00,92.34,92.37,92.25,92.3,3800.0,83.5487,83.5758,83.4672,83.5125,3800.0
2019-03-20 10:00:00,92.21,92.33,92.18,92.22,7115.0,83.431,83.5396,83.4039,83.4401,7115.0
2019-03-20 10:05:00,92.19,92.33,92.05,92.12,7734.0,83.4129,83.5396,83.2863,83.3496,7734.0
2019-03-20 10:10:00,92.19,92.23,92.04,92.12,2019.0,83.4129,83.4491,83.2772,83.3496,2019.0
2019-03-20 10:15:00,92.02,92.19,91.94,92.19,7484.0,83.2591,83.4129,83.1867,83.4129,7484.0
2019-03-20 10:20:00,92.19,92.22,91.82,91.88,14390.0,83.4129,83.4401,83.0782,83.1324,14390.0
2019-03-20 10:25:00,91.88,92.02,91.64,91.65,12537.0,83.1324,83.2591,82.9153,82.9243,12537.0
2019-03-20 10:30:00,91.66,91.69,91.44,91.53,13043.0,82.9334,82.9605,82.7343,82.8158,13043.0
2019-03-20 10:35:00,91.49,91.49,91.22,91.31,10779.0,82.7796,82.7796,82.5353,82.6167,10779.0
2019-03-20 10:40:00,91.27,91.54,91.27,91.48,16196.0,82.5805,82.8248,82.5805,82.7705,16196.0
2019-03-20 10:45:00,91.54,91.66,91.46,91.55,20704.0,82.8248,82.9334,82.7524,82.8339,20704.0
2019-03-20 10:50:00,91.61,91.69,91.5,91.58,5724.0,82.8882,82.9605,82.7886,82.861,5724.0
2019-03-20 10:55:00,91.52,91.69,91.49,91.61,11096.0,82.8067,82.9605,82.7796,82.8882,11096.0
2019-03-20 11:00:00,91.61,91.66,91.49,91.53,9700.0,82.8882,82.9334,82.7796,82.8158,9700.0
2019-03-20 11:05:00,91.56,91.62,91.45,91.56,18575.0,82.8429,82.8972,82.7434,82.8429,18575.0
2019-03-20 11:10:00,91.51,91.6,91.4,91.48,28976.0,82.7977,82.8791,82.6981,82.7705,28976.0
2019-03-20 11:15:00,91.49,91.59,91.41,91.49,11338.0,82.7796,82.8701,82.7072,82.7796,11338.0
2019-03-20 11:20:00,91.47,91.52,91.37,91.37,5202.0,82.7615,82.8067,82.671,82.671,5202.0
2019-03-20 11:25:00,91.4,91.42,91.25,91.31,10359.0,82.6981,82.7162,82.5624,82.6167,10359.0
2019-03-20 11:30:00,91.32,91.34,91.1,91.1,12827.0,82.6258,82.6439,82.4267,82.4267,12827.0
2019-03-20 11:35:00,91.13,91.3,91.09,91.3,18331.0,82.4539,82.6077,82.4177,82.6077,18331.0
2019-03-20 11:40:00,91.24,91.26,91.16,91.22,9416.0,82.5534,82.5715,82.481,82.5353,9416.0
2019-03-20 11:45:00,91.25,91.33,91.19,91.19,6466.0,82.5624,82.6348,82.5081,82.5081,6466.0
2019-03-20 11:50:00,91.24,91.36,91.21,91.24,5817.0,82.5534,82.662,82.5262,82.5534,5817.0
2019-03-20 11:55:00,91.24,91.25,91.11,91.16,7848.0,82.5534,82.5624,82.4358,82.481,7848.0
2019-03-20 12:00:00,91.21,91.35,91.2,91.35,5291.0,82.5262,82.6529,82.5172,82.6529,5291.0
2019-03-20 12:05:00,91.35,91.38,91.3,91.37,10270.0,82.6529,82.68,82.6077,82.671,10270.0
2019-03-20 12:10:00,91.37,91.38,91.26,91.31,15061.0,82.671,82.68,82.5715,82.6167,15061.0
2019-03-20 12:15:00,91.31,91.34,91.23,91.26,6450.0,82.6167,82.6439,82.5443,82.5715,6450.0
2019-03-20 12:20:00,91.26,91.28,91.15,91.22,5457.0,82.5715,82.5896,82.4719,82.5353,5457.0
2019-03-20 12:25:00,91.25,91.28,91.18,91.22,20439.0,82.5624,82.5896,82.4991,82.5353,20439.0
2019-03-20 12:30:00,91.2,91.28,90.64,90.67,28692.0,82.5172,82.5896,82.0105,82.0376,28692.0
2019-03-20 12:35:00,90.68,90.77,90.56,90.77,8003.0,82.0467,82.1281,81.9381,82.1281,8003.0
2019-03-20 12:40:00,90.78,90.89,90.72,90.89,4641.0,82.1372,82.2367,82.0829,82.2367,4641.0
2019-03-20 12:45:00,90.89,91.04,90.89,90.9,5119.0,82.2367,82.3724,82.2367,82.2457,5119.0
2019-03-20 12:50:00,90.9,90.93,90.8,90.87,3875.0,82.2457,82.2729,82.1553,82.2186,3875.0
2019-03-20 12:55:00,90.87,90.98,90.84,90.98,1800.0,82.2186,82.3181,82.1915,82.3181,1800.0
2019-03-20 13:00:00,91.04,91.04,90.98,90.98,3793.0,82.3724,82.3724,82.3181,82.3181,3793.0
2019-03-20 13:05:00,90.99,91.07,90.95,91.03,6318.0,82.3272,82.3996,82.291,82.3634,6318.0
2019-03-20 13:10:00,91.02,91.03,90.96,90.97,13232.0,82.3543,82.3634,82.3,82.3091,13232.0
2019-03-20 13:15:00,90.97,91.02,90.87,91.0,12724.0,82.3091,82.3543,82.2186,82.3362,12724.0
2019-03-20 13:20:00,91.01,91.01,90.97,90.97,300.0,82.3453,82.3453,82.3091,82.3091,300.0
2019-03-20 13:25:00,91.0,91.0,90.9,90.9,26603.0,82.3362,82.3362,82.2457,82.2457,26603.0
2019-03-20 13:30:00,90.9,90.93,90.85,90.93,23322.0,82.2457,82.2729,82.2005,82.2729,23322.0
2019-03-20 13:35:00,90.94,90.98,90.92,90.96,2641.0,82.2819,82.3181,82.2638,82.3,2641.0
2019-03-20 13:40:00,90.94,91.01,90.94,91.01,2700.0,82.2819,82.3453,82.2819,82.3453,2700.0
2019-03-20 13:45:00,91.01,91.03,90.94,91.01,8498.0,82.3453,82.3634,82.2819,82.3453,8498.0
2019-03-20 13:50:00,91.01,91.08,90.98,91.04,20976.0,82.3453,82.4086,82.3181,82.3724,20976.0
2019-03-20 13:55:00,91.09,91.11,91.04,91.1,4678.0,82.4177,82.4358,82.3724,82.4267,4678.0
2019-03-20 14:00:00,91.12,91.49,91.12,91.48,49213.0,82.4448,82.7796,82.4448,82.7705,49213.0
2019-03-20 14:05:00,91.39,91.54,91.18,91.18,21869.0,82.6891,82.8248,82.4991,82.4991,21869.0
2019-03-20 14:10:00,91.24,91.48,91.24,91.42,11380.0,82.5534,82.7705,82.5534,82.7162,11380.0
2019-03-20 14:15:00,91.36,91.44,91.17,91.17,4100.0,82.662,82.7343,82.49,82.49,4100.0
2019-03-20 14:20:00,91.18,91.32,91.12,91.26,8095.0,82.4991,82.6258,82.4448,82.5715,8095.0
2019-03-20 14:25:00,91.3,91.56,91.27,91.54,5221.0,82.6077,82.8429,82.5805,82.8248,5221.0
2019-03-20 14:30:00,91.56,91.59,91.37,91.49,22185.0,82.8429,82.8701,82.671,82.7796,22185.0
2019-03-20 14:35:00,91.51,91.6,91.46,91.57,13414.0,82.7977,82.8791,82.7524,82.852,13414.0
2019-03-20 14:40:00,91.6,91.66,91.43,91.43,18428.0,82.8791,82.9334,82.7253,82.7253,18428.0
2019-03-20 14:45:00,91.41,91.65,91.41,91.51,10658.0,82.7072,82.9243,82.7072,82.7977,10658.0
2019-03-20 14:50:00,91.56,91.61,91.42,91.43,8114.0,82.8429,82.8882,82.7162,82.7253,8114.0
2019-03-20 14:55:00,91.43,91.5,91.37,91.5,7277.0,82.7253,82.7886,82.671,82.7886,7277.0
2019-03-20 15:00:00,91.54,91.65,91.42,91.47,17052.0,82.8248,82.9243,82.7162,82.7615,17052.0
2019-03-20 15:05:00,91.46,91.58,91.4,91.56,11926.0,82.7524,82.861,82.6981,82.8429,11926.0
2019-03-20 15:10:00,91.6,91.65,91.49,91.58,8219.0,82.8791,82.9243,82.7796,82.861,8219.0
2019-03-20 15:15:00,91.6,91.66,91.51,91.52,11179.0,82.8791,82.9334,82.7977,82.8067,11179.0
2019-03-20 15:20:00,91.52,91.58,91.4,91.46,18837.0,82.8067,82.861,82.6981,82.7524,18837.0
2019-03-20 15:25:00,91.45,91.49,91.42,91.47,107231.0,82.7434,82.7796,82.7162,82.7615,107231.0
2019-03-20 15:30:00,91.46,91.47,91.04,91.13,48117.0,82.7524,82.7615,82.3724,82.4539,48117.0
2019-03-20 15:35:00,91.14,91.26,91.13,91.18,14267.0,82.4629,82.5715,82.4539,82.4991,14267.0
2019-03-20 15:40:00,91.18,91.26,91.14,91.24,15402.0,82.4991,82.5715,82.4629,82.5534,15402.0
2019-03-20 15:45:00,91.24,91.42,91.24,91.32,18681.0,82.5534,82.7162,82.5534,82.6258,18681.0
2019-03-20 15:50:00,91.3,91.3,91.17,91.21,22756.0,82.6077,82.6077,82.49,82.5262,22756.0
2019-03-20 15:55:00,91.2,91.21,91.01,91.04,122732.0,82.5172,82.5262,82.3453,82.3724,122732.0
2019-03-21 09:30:00,91.46,91.78,91.04,91.61,81561.0,82.7524,83.042,82.3724,82.8882,81561.0
2019-03-21 09:35:00,91.67,92.52,91.67,92.44,17388.0,82.9424,83.7115,82.9424,83.6391,17388.0
2019-03-21 09:40:00,92.5,92.64,92.37,92.37,19179.0,83.6934,83.8201,83.5758,83.5758,19179.0
2019-03-21 09:45:00,92.45,92.59,92.42,92.52,37520.0,83.6482,83.7749,83.621,83.7115,37520.0
2019-03-21 09:50:00,92.52,92.6,92.2,92.27,20678.0,83.7115,83.7839,83.422,83.4853,20678.0
2019-03-21 09:55:00,92.21,92.33,92.13,92.2,8347.0,83.431,83.5396,83.3586,83.422,8347.0
2019-03-21 10:00:00,92.26,92.63,92.22,92.63,68928.0,83.4763,83.811,83.4401,83.811,68928.0
2019-03-21 10:05:00,92.64,92.88,92.64,92.83,7374.0,83.8201,84.0372,83.8201,83.992,7374.0
2019-03-21 10:10:00,92.81,93.25,92.8,93.2,27515.0,83.9739,84.372,83.9649,84.3268,27515.0
2019-03-21 10:15:00,93.24,93.37,93.13,93.2,24779.0,84.363,84.4806,84.2634,84.3268,24779.0
2019-03-21 10:20:00,93.21,93.44,93.19,93.44,18848.0,84.3358,84.5439,84.3177,84.5439,18848.0
2019-03-21 10:25:00,93.42,93.93,93.4,93.61,96488.0,84.5258,84.9873,84.5077,84.6977,96488.0
2019-03-21 10:30:00,93.61,93.9,93.52,93.9,29042.0,84.6977,84.9601,84.6163,84.9601,29042.0
2019-03-21 10:35:00,93.87,94.03,93.81,94.02,36941.0,84.933,85.0778,84.8787,85.0687,36941.0
2019-03-21 10:40:00,94.04,94.08,93.82,93.9,17782.0,85.0868,85.123,84.8877,84.9601,17782.0
2019-03-21 10:45:00,93.9,93.93,93.59,93.68,22186.0,84.9601,84.9873,84.6796,84.7611,22186.0
2019-03-21 10:50:00,93.68,93.75,93.62,93.75,12927.0,84.7611,84.8244,84.7068,84.8244,12927.0
2019-03-21 10:55:00,93.71,93.76,93.63,93.73,19852.0,84.7882,84.8335,84.7158,84.8063,19852.0
2019-03-21 11:00:00,93.73,93.93,93.63,93.93,17051.0,84.8063,84.9873,84.7158,84.9873,17051.0
2019-03-21 11:05:00,93.95,93.95,93.58,93.59,14827.0,85.0054,85.0054,84.6706,84.6796,14827.0
2019-03-21 11:10:00,93.62,93.69,93.5,93.53,10761.0,84.7068,84.7701,84.5982,84.6254,10761.0
2019-03-21 11:15:00,93.53,93.64,93.47,93.6,9766.0,84.6254,84.7249,84.5711,84.6887,9766.0
2019-03-21 11:20:00,93.6,93.76,93.6,93.75,11360.0,84.6887,84.8335,84.6887,84.8244,11360.0
2019-03-21 11:25:00,93.77,93.78,93.62,93.7,19351.0,84.8425,84.8516,84.7068,84.7792,19351.0
2019-03-21 11:30:00,93.7,93.85,93.62,93.85,12242.0,84.7792,84.9149,84.7068,84.9149,12242.0
2019-03-21 11:35:00,93.83,93.9,93.78,93.89,7260.0,84.8968,84.9601,84.8516,84.9511,7260.0
2019-03-21 11:40:00,93.86,94.14,93.84,94.03,45258.0,84.9239,85.1773,84.9058,85.0778,45258.0
2019-03-21 11:45:00,94.02,94.05,93.9,93.95,16725.0,85.0687,85.0958,84.9601,85.0054,16725.0
2019-03-21 11:50:00,93.97,93.99,93.86,93.9,12326.0,85.0235,85.0416,84.9239,84.9601,12326.0
2019-03-21 11:55:00,93.85,93.96,93.84,93.95,8595.0,84.9149,85.0144,84.9058,85.0054,8595.0
2019-03-21 12:00:00,93.93,93.97,93.78,93.79,8526.0,84.9873,85.0235,84.8516,84.8606,8526.0
2019-03-21 12:05:00,93.8,93.93,93.8,93.9,9567.0,84.8697,84.9873,84.8697,84.9601,9567.0
2019-03-21 12:10:00,93.9,94.03,93.9,93.95,19037.0,84.9601,85.0778,84.9601,85.0054,19037.0
2019-03-21 12:15:00,93.95,94.0,93.87,93.94,10748.0,85.0054,85.0506,84.933,84.9963,10748.0
2019-03-21 12:20:00,93.95,93.97,93.84,93.84,4504.0,85.0054,85.0235,84.9058,84.9058,4504.0
2019-03-21 12:25:00,93.83,93.83,93.68,93.72,13133.0,84.8968,84.8968,84.7611,84.7973,13133.0
2019-03-21 12:30:00,93.7,93.74,93.56,93.73,9459.0,84.7792,84.8154,84.6525,84.8063,9459.0
2019-03-21 12:35:00,93.74,93.81,93.62,93.74,9016.0,84.8154,84.8787,84.7068,84.8154,9016.0
2019-03-21 12:40:00,93.74,93.92,93.74,93.91,8834.0,84.8154,84.9782,84.8154,84.9692,8834.0
2019-03-21 12:45:00,93.92,93.93,93.81,93.89,13561.0,84.9782,84.9873,84.8787,84.9511,13561.0
2019-03-21 12:50:00,93.91,93.99,93.84,93.92,5523.0,84.9692,85.0416,84.9058,84.9782,5523.0
2019-03-21 12:55:00,93.9,93.92,93.82,93.86,6001.0,84.9601,84.9782,84.8877,84.9239,6001.0
2019-03-21 13:00:00,93.84,93.95,93.78,93.93,11092.0,84.9058,85.0054,84.8516,84.9873,11092.0
2019-03-21 13:05:00,93.92,94.02,93.9,93.96,8177.0,84.9782,85.0687,84.9601,85.0144,8177.0
2019-03-21 13:10:00,93.95,94.04,93.95,93.99,5500.0,85.0054,85.0868,85.0054,85.0416,5500.0
2019-03-21 13:15:00,94.01,94.01,93.92,93.95,5737.0,85.0597,85.0597,84.9782,85.0054,5737.0
2019-03-21 13:20:00,93.92,94.0,93.9,93.98,5124.0,84.9782,85.0506,84.9601,85.0325,5124.0
2019-03-21 13:25:00,93.99,94.09,93.96,94.09,7457.0,85.0416,85.132,85.0144,85.132,7457.0
2019-03-21 13:30:00,94.06,94.14,94.03,94.08,10428.0,85.1049,85.1773,85.0778,85.123,10428.0
2019-03-21 13:35:00,94.06,94.08,93.94,93.94,9826.0,85.1049,85.123,84.9963,84.9963,9826.0
2019-03-21 13:40:00,93.95,94.09,93.93,94.08,13269.0,85.0054,85.132,84.9873,85.123,13269.0
2019-03-21 13:45:00,94.05,94.07,94.0,94.03,5256.0,85.0958,85.1139,85.0506,85.0778,5256.0
2019-03-21 13:50:00,94.03,94.09,93.99,94.05,3900.0,85.0778,85.132,85.0416,85.0958,3900.0
2019-03-21 13:55:00,94.03,94.03,93.8,93.88,17040.0,85.0778,85.0778,84.8697,84.942,17040.0
2019-03-21 14:00:00,93.88,94.03,93.88,94.01,28980.0,84.942,85.0778,84.942,85.0597,28980.0
2019-03-21 14:05:00,93.96,94.01,93.92,94.01,10132.0,85.0144,85.0597,84.9782,85.0597,10132.0
2019-03-21 14:10:00,94.02,94.11,93.97,93.99,22453.0,85.0687,85.1501,85.0235,85.0416,22453.0
2019-03-21 14:15:00,93.99,94.17,93.94,94.17,14973.0,85.0416,85.2044,84.9963,85.2044,14973.0
2019-03-21 14:20:00,94.16,94.23,94.13,94.2,29225.0,85.1954,85.2587,85.1682,85.2316,29225.0
2019-03-21 14:25:00,94.23,94.36,94.19,94.35,10833.0,85.2587,85.3763,85.2225,85.3673,10833.0
2019-03-21 14:30:00,94.36,94.5,94.35,94.5,14649.0,85.3763,85.503,85.3673,85.503,14649.0
2019-03-21 14:35:00,94.5,94.55,94.41,94.52,18296.0,85.503,85.5482,85.4216,85.5211,18296.0
2019-03-21 14:40:00,94.55,94.55,94.45,94.46,53947.0,85.5482,85.5482,85.4578,85.4668,53947.0
2019-03-21 14:45:00,94.48,94.66,94.47,94.61,61537.0,85.4849,85.6478,85.4759,85.6025,61537.0
2019-03-21 14:50:00,94.59,94.67,94.5,94.64,41637.0,85.5844,85.6568,85.503,85.6297,41637.0
2019-03-21 14:55:00,94.64,94.67,94.53,94.54,11729.0,85.6297,85.6568,85.5301,85.5392,11729.0
2019-03-21 15:00:00,94.54,94.7,94.46,94.67,54753.0,85.5392,85.684,85.4668,85.6568,54753.0
2019-03-21 15:05:00,94.69,94.83,94.66,94.68,37842.0,85.6749,85.8016,85.6478,85.6659,37842.0
2019-03-21 15:10:00,94.66,94.7,94.46,94.49,48612.0,85.6478,85.684,85.4668,85.494,48612.0
2019-03-21 15:15:00,94.49,94.61,94.41,94.61,21814.0,85.494,85.6025,85.4216,85.6025,21814.0
2019-03-21 15:20:00,94.6,94.68,94.58,94.68,15854.0,85.5935,85.6659,85.5754,85.6659,15854.0
2019-03-21 15:25:00,94.69,94.73,94.62,94.62,26995.0,85.6749,85.7111,85.6116,85.6116,26995.0
2019-03-21 15:30:00,94.63,94.69,94.54,94.65,22644.0,85.6206,85.6749,85.5392,85.6387,22644.0
2019-03-21 15:35:00,94.64,94.7,94.57,94.69,26852.0,85.6297,85.684,85.5663,85.6749,26852.0
2019-03-21 15:40:00,94.67,94.9,94.63,94.83,39685.0,85.6568,85.8649,85.6206,85.8016,39685.0
2019-03-21 15:45:00,94.82,94.82,94.72,94.72,46903.0,85.7925,85.7925,85.7021,85.7021,46903.0
2019-03-21 15:50:00,94.71,94.76,94.64,94.65,49938.0,85.693,85.7383,85.6297,85.6387,49938.0
2019-03-21 15:55:00,94.65,94.65,94.22,94.29,128119.0,85.6387,85.6387,85.2497,85.313,128119.0
2019-03-22 09:30:00,93.77,93.77,93.12,93.24,36890.0,84.8425,84.8425,84.2544,84.363,36890.0
2019-03-22 09:35:00,93.23,93.55,93.12,93.31,27784.0,84.3539,84.6435,84.2544,84.4263,27784.0
2019-03-22 09:40:00,93.29,93.29,92.69,92.69,16728.0,84.4082,84.4082,83.8653,83.8653,16728.0
2019-03-22 09:45:00,92.69,92.85,92.45,92.56,24034.0,83.8653,84.0101,83.6482,83.7477,24034.0
2019-03-22 09:50:00,92.56,92.62,92.04,92.07,34991.0,83.7477,83.802,83.2772,83.3044,34991.0
2019-03-22 09:55:00,92.03,92.24,91.95,92.09,35086.0,83.2682,83.4582,83.1958,83.3225,35086.0
2019-03-22 10:00:00,92.05,92.33,92.03,92.16,28918.0,83.2863,83.5396,83.2682,83.3858,28918.0
2019-03-22 10:05:00,92.19,92.35,92.01,92.1,46313.0,83.4129,83.5577,83.2501,83.3315,46313.0
2019-03-22 10:10:00,92.13,92.14,91.96,92.08,27912.0,83.3586,83.3677,83.2048,83.3134,27912.0
2019-03-22 10:15:00,92.06,92.61,92.06,92.61,17267.0,83.2953,83.7929,83.2953,83.7929,17267.0
2019-03-22 10:20:00,92.61,92.8,92.5,92.5,16614.0,83.7929,83.9649,83.6934,83.6934,16614.0
2019-03-22 10:25:00,92.48,92.48,92.2,92.3,8937.0,83.6753,83.6753,83.422,83.5125,8937.0
2019-03-22 10:30:00,92.34,92.55,92.32,92.47,10444.0,83.5487,83.7387,83.5306,83.6663,10444.0
2019-03-22 10:35:00,92.43,92.59,92.37,92.47,11538.0,83.6301,83.7749,83.5758,83.6663,11538.0
2019-03-22 10:40:00,92.48,92.48,92.08,92.23,10298.0,83.6753,83.6753,83.3134,83.4491,10298.0
2019-03-22 10:45:00,92.18,92.21,91.9,91.93,22867.0,83.4039,83.431,83.1505,83.1777,22867.0
2019-03-22 10:50:00,91.9,91.98,91.66,91.97,34940.0,83.1505,83.2229,82.9334,83.2139,34940.0
2019-03-22 10:55:00,91.97,92.11,91.78,91.79,13555.0,83.2139,83.3405,83.042,83.051,13555.0
2019-03-22 11:00:00,91.75,91.83,91.54,91.55,26382.0,83.0148,83.0872,82.8248,82.8339,26382.0
2019-03-22 11:05:00,91.58,91.77,91.57,91.58,12320.0,82.861,83.0329,82.852,82.861,12320.0
2019-03-22 11:10:00,91.62,92.0,91.62,91.99,6810.0,82.8972,83.241,82.8972,83.232,6810.0
2019-03-22 11:15:00,92.04,92.13,91.73,92.06,22961.0,83.2772,83.3586,82.9967,83.2953,22961.0
2019-03-22 11:20:00,92.08,92.1,91.92,91.92,5527.0,83.3134,83.3315,83.1686,83.1686,5527.0
2019-03-22 11:25:00,91.94,92.15,91.9,91.95,8598.0,83.1867,83.3767,83.1505,83.1958,8598.0
2019-03-22 11:30:00,91.89,92.08,91.88,91.97,12207.0,83.1415,83.3134,83.1324,83.2139,12207.0
2019-03-22 11:35:00,91.96,92.05,91.9,91.92,7726.0,83.2048,83.2863,83.1505,83.1686,7726.0
2019-03-22 11:40:00,91.94,92.03,91.87,91.93,7753.0,83.1867,83.2682,83.1234,83.1777,7753.0
2019-03-22 11:45:00,91.92,91.97,91.83,91.95,9823.0,83.1686,83.2139,83.0872,83.1958,9823.0
2019-03-22 11:50:00,91.95,92.01,91.81,91.9,19848.0,83.1958,83.2501,83.0691,83.1505,19848.0
2019-03-22 11:55:00,91.92,92.04,91.6,91.63,19268.0,83.1686,83.2772,82.8791,82.9062,19268.0
2019-03-22 12:00:00,91.65,91.99,91.65,91.89,9622.0,82.9243,83.232,82.9243,83.1415,9622.0
2019-03-22 12:05:00,91.89,91.89,91.74,91.83,81264.0,83.1415,83.1415,83.0058,83.0872,81264.0
2019-03-22 12:10:00,91.83,91.85,91.7,91.72,14314.0,83.0872,83.1053,82.9696,82.9877,14314.0
2019-03-22 12:15:00,91.65,91.79,91.61,91.61,7327.0,82.9243,83.051,82.8882,82.8882,7327.0
2019-03-22 12:20:00,91.62,91.78,91.62,91.64,4146.0,82.8972,83.042,82.8972,82.9153,4146.0
2019-03-22 12:25:00,91.62,91.68,91.46,91.49,7181.0,82.8972,82.9515,82.7524,82.7796,7181.0
2019-03-22 12:30:00,91.47,91.68,91.39,91.64,39069.0,82.7615,82.9515,82.6891,82.9153,39069.0
2019-03-22 12:35:00,91.62,91.62,91.47,91.47,4130.0,82.8972,82.8972,82.7615,82.7615,4130.0
2019-03-22 12:40:00,91.43,91.47,91.31,91.41,23648.0,82.7253,82.7615,82.6167,82.7072,23648.0
2019-03-22 12:45:00,91.39,91.51,91.35,91.37,2600.0,82.6891,82.7977,82.6529,82.671,2600.0
2019-03-22 12:50:00,91.38,91.59,91.36,91.56,3331.0,82.68,82.8701,82.662,82.8429,3331.0
2019-03-22 12:55:00,91.51,91.76,91.42,91.71,10553.0,82.7977,83.0239,82.7162,82.9786,10553.0
2019-03-22 13:00:00,91.71,91.84,91.67,91.82,4973.0,82.9786,83.0963,82.9424,83.0782,4973.0
2019-03-22 13:05:00,91.77,91.91,91.69,91.88,3249.0,83.0329,83.1596,82.9605,83.1324,3249.0
2019-03-22 13:10:00,91.85,91.9,91.69,91.78,7632.0,83.1053,83.1505,82.9605,83.042,7632.0
2019-03-22 13:15:00,91.73,91.8,91.7,91.7,2200.0,82.9967,83.0601,82.9696,82.9696,2200.0
2019-03-22 13:20:00,91.74,91.74,91.53,91.56,5610.0,83.0058,83.0058,82.8158,82.8429,5610.0
2019-03-22 13:25:00,91.55,91.55,91.42,91.55,6474.0,82.8339,82.8339,82.7162,82.8339,6474.0
2019-03-22 13:30:00,91.48,91.66,91.45,91.54,4029.0,82.7705,82.9334,82.7434,82.8248,4029.0
2019-03-22 13:35:00,91.54,91.56,91.4,91.45,2803.0,82.8248,82.8429,82.6981,82.7434,2803.0
2019-03-22 13:40:00,91.49,91.55,91.42,91.45,6258.0,82.7796,82.8339,82.7162,82.7434,6258.0
2019-03-22 13:45:00,91.48,91.49,91.34,91.34,4302.0,82.7705,82.7796,82.6439,82.6439,4302.0
2019-03-22 13:50:00,91.32,91.41,91.2,91.33,82589.0,82.6258,82.7072,82.5172,82.6348,82589.0
2019-03-22 13:55:00,91.32,91.32,91.12,91.15,20933.0,82.6258,82.6258,82.4448,82.4719,20933.0
2019-03-22 14:00:00,91.21,91.33,91.18,91.28,8358.0,82.5262,82.6348,82.4991,82.5896,8358.0
2019-03-22 14:05:00,91.33,91.35,91.2,91.28,9622.0,82.6348,82.6529,82.5172,82.5896,9622.0
2019-03-22 14:10:00,91.28,91.49,91.28,91.47,9702.0,82.5896,82.7796,82.5896,82.7615,9702.0
2019-03-22 14:15:00,91.53,91.6,91.43,91.43,7959.0,82.8158,82.8791,82.7253,82.7253,7959.0
2019-03-22 14:20:00,91.45,91.52,91.39,91.39,4108.0,82.7434,82.8067,82.6891,82.6891,4108.0
2019-03-22 14:25:00,91.39,91.41,91.33,91.37,7803.0,82.6891,82.7072,82.6348,82.671,7803.0
2019-03-22 14:30:00,91.34,91.34,91.09,91.14,9028.0,82.6439,82.6439,82.4177,82.4629,9028.0
2019-03-22 14:35:00,91.16,91.23,91.14,91.2,4033.0,82.481,82.5443,82.4629,82.5172,4033.0
2019-03-22 14:40:00,91.16,91.22,91.12,91.19,8632.0,82.481,82.5353,82.4448,82.5081,8632.0
2019-03-22 14:45:00,91.16,91.31,91.15,91.27,6358.0,82.481,82.6167,82.4719,82.5805,6358.0
2019-03-22 14:50:00,91.24,91.46,91.22,91.4,6721.0,82.5534,82.7524,82.5353,82.6981,6721.0
2019-03-22 14:55:00,91.43,91.44,91.31,91.43,5120.0,82.7253,82.7343,82.6167,82.7253,5120.0
2019-03-22 15:00:00,91.43,91.61,91.4,91.48,12900.0,82.7253,82.8882,82.6981,82.7705,12900.0
2019-03-22 15:05:00,91.51,91.56,91.36,91.38,6687.0,82.7977,82.8429,82.662,82.68,6687.0
2019-03-22 15:10:00,91.39,91.41,91.27,91.36,4805.0,82.6891,82.7072,82.5805,82.662,4805.0
2019-03-22 15:15:00,91.35,91.36,91.2,91.28,5186.0,82.6529,82.662,82.5172,82.5896,5186.0
2019-03-22 15:20:00,91.25,91.35,91.25,91.26,4800.0,82.5624,82.6529,82.5624,82.5715,4800.0
2019-03-22 15:25:00,91.24,91.24,91.02,91.06,8529.0,82.5534,82.5534,82.3543,82.3905,8529.0
2019-03-22 15:30:00,91.04,91.09,90.83,90.84,13786.0,82.3724,82.4177,82.1824,82.1915,13786.0
2019-03-22 15:35:00,90.84,91.07,90.84,90.93,15782.0,82.1915,82.3996,82.1915,82.2729,15782.0
2019-03-22 15:40:00,90.92,90.97,90.82,90.85,43262.0,82.2638,82.3091,82.1734,82.2005,43262.0
2019-03-22 15:45:00,90.86,90.99,90.84,90.84,41578.0,82.2096,82.3272,82.1915,82.1915,41578.0
2019-03-22 15:50:00,90.86,90.87,90.76,90.79,37527.0,82.2096,82.2186,82.1191,82.1462,37527.0
2019-03-22 15:55:00,90.79,90.8,90.56,90.66,113955.0,82.1462,82.1553,81.9381,82.0286,113955.0
2019-03-25 09:30:00,90.03,90.06,89.21,89.78,60130.0,81.4586,81.4857,80.7166,81.2324,60130.0
2019-03-25 09:35:00,89.84,90.35,89.84,90.34,25167.0,81.2867,81.7481,81.2867,81.7391,25167.0
2019-03-25 09:40:00,90.28,90.37,90.06,90.13,57763.0,81.6848,81.7662,81.4857,81.5491,57763.0
2019-03-25 09:45:00,90.01,90.01,89.35,89.53,16791.0,81.4405,81.4405,80.8433,81.0062,16791.0
2019-03-25 09:50:00,89.51,89.65,89.45,89.55,12610.0,80.9881,81.1148,80.9338,81.0243,12610.0
2019-03-25 09:55:00,89.45,89.58,89.21,89.21,37144.0,80.9338,81.0514,80.7166,80.7166,37144.0
2019-03-25 10:00:00,89.2,89.42,88.88,88.88,34707.0,80.7076,80.9067,80.4181,80.4181,34707.0
2019-03-25 10:05:00,88.9,89.08,88.56,88.63,30159.0,80.4362,80.599,80.1285,80.1919,30159.0
2019-03-25 10:10:00,88.58,88.72,88.33,88.42,25996.0,80.1466,80.2733,79.9204,80.0019,25996.0
2019-03-25 10:15:00,88.3,88.7,88.28,88.67,54777.0,79.8933,80.2552,79.8752,80.2281,54777.0
2019-03-25 10:20:00,88.65,88.67,88.41,88.58,15503.0,80.21,80.2281,79.9928,80.1466,15503.0
2019-03-25 10:25:00,88.59,88.95,88.54,88.93,15559.0,80.1557,80.4814,80.1104,80.4633,15559.0
2019-03-25 10:30:00,88.93,89.21,88.8,88.94,116310.0,80.4633,80.7166,80.3457,80.4724,116310.0
2019-03-25 10:35:00,88.85,88.94,88.76,88.82,8661.0,80.3909,80.4724,80.3095,80.3638,8661.0
2019-03-25 10:40:00,88.77,88.99,88.72,88.94,18807.0,80.3185,80.5176,80.2733,80.4724,18807.0
2019-03-25 10:45:00,88.91,89.05,88.8,89.01,11027.0,80.4452,80.5719,80.3457,80.5357,11027.0
2019-03-25 10:50:00,89.09,89.3,89.05,89.17,10400.0,80.6081,80.7981,80.5719,80.6805,10400.0
2019-03-25 10:55:00,89.16,89.33,88.93,88.94,16722.0,80.6714,80.8252,80.4633,80.4724,16722.0
2019-03-25 11:00:00,88.98,89.23,88.86,89.11,32416.0,80.5085,80.7347,80.4,80.6262,32416.0
2019-03-25 11:05:00,89.1,89.39,89.1,89.38,7650.0,80.6171,80.8795,80.6171,80.8705,7650.0
2019-03-25 11:10:00,89.34,89.44,89.17,89.44,26356.0,80.8343,80.9247,80.6805,80.9247,26356.0
2019-03-25 11:15:00,89.4,89.65,89.38,89.59,15354.0,80.8886,81.1148,80.8705,81.0605,15354.0
2019-03-25 11:20:00,89.62,89.79,89.58,89.69,9292.0,81.0876,81.2414,81.0514,81.1509,9292.0
2019-03-25 11:25:00,89.73,89.8,89.62,89.79,5053.0,81.1871,81.2505,81.0876,81.2414,5053.0
2019-03-25 11:30:00,89.75,89.76,89.44,89.47,7765.0,81.2052,81.2143,80.9247,80.9519,7765.0
2019-03-25 11:35:00,89.49,89.53,89.41,89.53,6432.0,80.97,81.0062,80.8976,81.0062,6432.0
2019-03-25 11:40:00,89.51,89.57,89.33,89.38,8243.0,80.9881,81.0424,80.8252,80.8705,8243.0
2019-03-25 11:45:00,89.34,89.38,89.16,89.26,14712.0,80.8343,80.8705,80.6714,80.7619,14712.0
2019-03-25 11:50:00,89.26,89.34,89.15,89.23,8038.0,80.7619,80.8343,80.6624,80.7347,8038.0
2019-03-25 11:55:00,89.23,89.26,89.03,89.1,10610.0,80.7347,80.7619,80.5538,80.6171,10610.0
2019-03-25 12:00:00,89.09,89.21,89.02,89.21,8427.0,80.6081,80.7166,80.5447,80.7166,8427.0
2019-03-25 12:05:00,89.2,89.24,89.16,89.16,5404.0,80.7076,80.7438,80.6714,80.6714,5404.0
2019-03-25 12:10:00,89.13,89.22,89.07,89.11,10214.0,80.6443,80.7257,80.59,80.6262,10214.0
2019-03-25 12:15:00,89.14,89.21,89.08,89.14,10788.0,80.6533,80.7166,80.599,80.6533,10788.0
2019-03-25 12:20:00,89.13,89.3,89.13,89.28,8277.0,80.6443,80.7981,80.6443,80.78,8277.0
2019-03-25 12:25:00,89.28,89.29,89.0,89.01,23809.0,80.78,80.789,80.5266,80.5357,23809.0
2019-03-25 12:30:00,88.98,89.04,88.77,88.8,18797.0,80.5085,80.5628,80.3185,80.3457,18797.0
2019-03-25 12:35:00,88.84,88.92,88.75,88.81,5966.0,80.3819,80.4543,80.3004,80.3547,5966.0
2019-03-25 12:40:00,88.83,88.91,88.71,88.9,12510.0,80.3728,80.4452,80.2643,80.4362,12510.0
2019-03-25 12:45:00,88.87,88.94,88.78,88.86,8218.0,80.409,80.4724,80.3276,80.4,8218.0
2019-03-25 12:50:00,88.86,89.08,88.86,89.04,9381.0,80.4,80.599,80.4,80.5628,9381.0
2019-03-25 12:55:00,89.07,89.22,89.05,89.14,5923.0,80.59,80.7257,80.5719,80.6533,5923.0
2019-03-25 13:00:00,89.17,89.21,89.0,89.1,6540.0,80.6805,80.7166,80.5266,80.6171,6540.0
2019-03-25 13:05:00,89.03,89.19,89.0,89.05,17658.0,80.5538,80.6986,80.5266,80.5719,17658.0
2019-03-25 13:10:00,89.08,89.34,89.07,89.12,46745.0,80.599,80.8343,80.59,80.6352,46745.0
2019-03-25 13:15:00,89.13,89.14,88.9,89.02,14022.0,80.6443,80.6533,80.4362,80.5447,14022.0
2019-03-25 13:20:00,89.03,89.07,88.88,88.92,35856.0,80.5538,80.59,80.4181,80.4543,35856.0
2019-03-25 13:25:00,88.92,88.92,88.78,88.79,22816.0,80.4543,80.4543,80.3276,80.3366,22816.0
2019-03-25 13:30:00,88.79,88.8,88.63,88.75,13286.0,80.3366,80.3457,80.1919,80.3004,13286.0
2019-03-25 13:35:00,88.76,88.83,88.72,88.73,7723.0,80.3095,80.3728,80.2733,80.2823,7723.0
2019-03-25 13:40:00,88.72,88.78,88.62,88.64,4903.0,80.2733,80.3276,80.1828,80.2009,4903.0
2019-03-25 13:45:00,88.63,88.63,88.36,88.42,16987.0,80.1919,80.1919,79.9476,80.0019,16987.0
2019-03-25 13:50:00,88.45,88.63,88.42,88.53,18272.0,80.029,80.1919,80.0019,80.1014,18272.0
2019-03-25 13:55:00,88.51,88.63,88.47,88.56,10200.0,80.0833,80.1919,80.0471,80.1285,10200.0
2019-03-25 14:00:00,88.56,88.79,88.56,88.7,10852.0,80.1285,80.3366,80.1285,80.2552,10852.0
2019-03-25 14:05:00,88.68,88.69,88.41,88.49,18138.0,80.2371,80.2462,79.9928,80.0652,18138.0
2019-03-25 14:10:00,88.5,88.55,88.43,88.49,11023.0,80.0742,80.1195,80.0109,80.0652,11023.0
2019-03-25 14:15:00,88.49,88.54,88.31,88.37,9899.0,80.0652,80.1104,79.9023,79.9566,9899.0
2019-03-25 14:20:00,88.36,88.41,88.25,88.33,19050.0,79.9476,79.9928,79.848,79.9204,19050.0
2019-03-25 14:25:00,88.35,88.39,88.23,88.35,12960.0,79.9385,79.9747,79.8299,79.9385,12960.0
2019-03-25 14:30:00,88.32,88.5,88.32,88.5,11120.0,79.9114,80.0742,79.9114,80.0742,11120.0
2019-03-25 14:35:00,88.51,88.51,88.3,88.34,13580.0,80.0833,80.0833,79.8933,79.9295,13580.0
2019-03-25 14:40:00,88.32,88.52,88.3,88.46,9925.0,79.9114,80.0923,79.8933,80.0381,9925.0
2019-03-25 14:45:00,88.47,88.52,88.41,88.45,15001.0,80.0471,80.0923,79.9928,80.029,15001.0
2019-03-25 14:50:00,88.46,88.47,88.37,88.41,17543.0,80.0381,80.0471,79.9566,79.9928,17543.0
2019-03-25 14:55:00,88.42,88.49,88.36,88.46,17476.0,80.0019,80.0652,79.9476,80.0381,17476.0
2019-03-25 15:00:00,88.45,88.55,88.42,88.42,19039.0,80.029,80.1195,80.0019,80.0019,19039.0
2019-03-25 15:05:00,88.43,88.47,88.4,88.41,10905.0,80.0109,80.0471,79.9838,79.9928,10905.0
2019-03-25 15:10:00,88.44,88.58,88.4,88.52,24287.0,80.02,80.1466,79.9838,80.0923,24287.0
2019-03-25 15:15:00,88.5,88.65,88.44,88.44,22639.0,80.0742,80.21,80.02,80.02,22639.0
2019-03-25 15:20:00,88.44,88.58,88.37,88.52,33561.0,80.02,80.1466,79.9566,80.0923,33561.0
2019-03-25 15:25:00,88.51,88.58,88.46,88.49,26986.0,80.0833,80.1466,80.0381,80.0652,26986.0
2019-03-25 15:30:00,88.5,88.62,88.5,88.61,34184.0,80.0742,80.1828,80.0742,80.1738,34184.0
2019-03-25 15:35:00,88.61,88.7,88.57,88.58,37011.0,80.1738,80.2552,80.1376,80.1466,37011.0
2019-03-25 15:40:00,88.58,88.71,88.51,88.66,47638.0,80.1466,80.2643,80.0833,80.219,47638.0
2019-03-25 15:45:00,88.65,88.87,88.65,88.67,62375.0,80.21,80.409,80.21,80.2281,62375.0
2019-03-25 15:50:00,88.68,88.85,88.66,88.81,65836.0,80.2371,80.3909,80.219,80.3547,65836.0
2019-03-25 15:55:00,88.81,89.0,88.64,88.95,147803.0,80.3547,80.5266,80.2009,80.4814,147803.0
2019-03-26 09:30:00,89.44,89.85,89.11,89.72,38208.0,80.9247,81.2957,80.6262,81.1781,38208.0
2019-03-26 09:35:00,89.71,89.83,89.53,89.73,15784.0,81.169,81.2776,81.0062,81.1871,15784.0
2019-03-26 09:40:00,89.8,89.85,89.61,89.77,20125.0,81.2505,81.2957,81.0786,81.2233,20125.0
2019-03-26 09:45:00,89.8,89.82,89.41,89.56,12767.0,81.2505,81.2686,80.8976,81.0333,12767.0
2019-03-26 09:50:00,89.6,89.61,89.32,89.42,11271.0,81.0695,81.0786,80.8162,80.9067,11271.0
2019-03-26 09:55:00,89.4,89.51,89.32,89.46,11677.0,80.8886,80.9881,80.8162,80.9428,11677.0
2019-03-26 10:00:00,89.46,89.65,89.36,89.52,16812.0,80.9428,81.1148,80.8524,80.9971,16812.0
2019-03-26 10:05:00,89.53,89.61,89.41,89.49,13871.0,81.0062,81.0786,80.8976,80.97,13871.0
2019-03-26 10:10:00,89.48,89.6,89.44,89.52,28424.0,80.9609,81.0695,80.9247,80.9971,28424.0
2019-03-26 10:15:00,89.54,89.59,89.47,89.55,12188.0,81.0152,81.0605,80.9519,81.0243,12188.0
2019-03-26 10:20:00,89.55,89.55,89.37,89.37,8688.0,81.0243,81.0243,80.8614,80.8614,8688.0
2019-03-26 10:25:00,89.39,89.46,89.34,89.37,14378.0,80.8795,80.9428,80.8343,80.8614,14378.0
2019-03-26 10:30:00,89.37,89.4,89.2,89.28,20063.0,80.8614,80.8886,80.7076,80.78,20063.0
2019-03-26 10:35:00,89.27,89.28,89.2,89.27,20108.0,80.7709,80.78,80.7076,80.7709,20108.0
2019-03-26 10:40:00,89.25,89.3,89.16,89.18,19144.0,80.7528,80.7981,80.6714,80.6895,19144.0
2019-03-26 10:45:00,89.22,89.5,89.2,89.49,17431.0,80.7257,80.979,80.7076,80.97,17431.0
2019-03-26 10:50:00,89.48,89.61,89.47,89.61,19439.0,80.9609,81.0786,80.9519,81.0786,19439.0
2019-03-26 10:55:00,89.59,89.71,89.58,89.61,30206.0,81.0605,81.169,81.0514,81.0786,30206.0
2019-03-26 11:00:00,89.65,89.83,89.65,89.8,11512.0,81.1148,81.2776,81.1148,81.2505,11512.0
2019-03-26 11:05:00,89.78,89.78,89.52,89.55,28295.0,81.2324,81.2324,80.9971,81.0243,28295.0
2019-03-26 11:10:00,89.55,89.55,89.32,89.33,16021.0,81.0243,81.0243,80.8162,80.8252,16021.0
2019-03-26 11:15:00,89.29,89.35,89.05,89.06,6385.0,80.789,80.8433,80.5719,80.5809,6385.0
2019-03-26 11:20:00,89.06,89.15,88.95,89.04,10141.0,80.5809,80.6624,80.4814,80.5628,10141.0
2019-03-26 11:25:00,89.03,89.14,88.99,89.08,6245.0,80.5538,80.6533,80.5176,80.599,6245.0
2019-03-26 11:30:00,89.06,89.06,88.83,88.91,23685.0,80.5809,80.5809,80.3728,80.4452,23685.0
2019-03-26 11:35:00,88.89,89.07,88.85,88.97,14864.0,80.4271,80.59,80.3909,80.4995,14864.0
2019-03-26 11:40:00,88.98,89.07,88.94,89.03,10913.0,80.5085,80.59,80.4724,80.5538,10913.0
2019-03-26 11:45:00,89.0,89.0,88.69,88.79,12347.0,80.5266,80.5266,80.2462,80.3366,12347.0
2019-03-26 11:50:00,88.75,88.77,88.56,88.7,45526.0,80.3004,80.3185,80.1285,80.2552,45526.0
2019-03-26 11:55:00,88.68,88.79,88.6,88.75,13903.0,80.2371,80.3366,80.1647,80.3004,13903.0
2019-03-26 12:00:00,88.71,88.91,88.71,88.87,9800.0,80.2643,80.4452,80.2643,80.409,9800.0
2019-03-26 12:05:00,88.85,89.0,88.82,88.84,11406.0,80.3909,80.5266,80.3638,80.3819,11406.0
2019-03-26 12:10:00,88.89,88.94,88.81,88.94,6509.0,80.4271,80.4724,80.3547,80.4724,6509.0
2019-03-26 12:15:00,88.89,89.03,88.88,88.97,5500.0,80.4271,80.5538,80.4181,80.4995,5500.0
2019-03-26 12:20:00,89.02,89.02,88.8,88.85,10309.0,80.5447,80.5447,80.3457,80.3909,10309.0
2019-03-26 12:25:00,88.8,88.89,88.76,88.8,10913.0,80.3457,80.4271,80.3095,80.3457,10913.0
2019-03-26 12:30:00,88.84,88.89,88.78,88.82,5000.0,80.3819,80.4271,80.3276,80.3638,5000.0
2019-03-26 12:35:00,88.81,88.86,88.66,88.66,12612.0,80.3547,80.4,80.219,80.219,12612.0
2019-03-26 12:40:00,88.72,88.78,88.61,88.71,13822.0,80.2733,80.3276,80.1738,80.2643,13822.0
2019-03-26 12:45:00,88.68,88.75,88.63,88.66,6800.0,80.2371,80.3004,80.1919,80.219,6800.0
2019-03-26 12:50:00,88.68,88.91,88.68,88.91,8547.0,80.2371,80.4452,80.2371,80.4452,8547.0
2019-03-26 12:55:00,88.94,88.99,88.91,88.98,5555.0,80.4724,80.5176,80.4452,80.5085,5555.0
2019-03-26 13:00:00,89.0,89.05,88.99,89.02,6604.0,80.5266,80.5719,80.5176,80.5447,6604.0
2019-03-26 13:05:00,89.0,89.02,88.96,89.02,4903.0,80.5266,80.5447,80.4904,80.5447,4903.0
2019-03-26 13:10:00,89.03,89.14,89.02,89.13,4650.0,80.5538,80.6533,80.5447,80.6443,4650.0
2019-03-26 13:15:00,89.13,89.15,89.07,89.12,4607.0,80.6443,80.6624,80.59,80.6352,4607.0
2019-03-26 13:20:00,89.1,89.12,89.05,89.09,4595.0,80.6171,80.6352,80.5719,80.6081,4595.0
2019-03-26 13:25:00,89.06,89.06,88.97,89.03,6247.0,80.5809,80.5809,80.4995,80.5538,6247.0
2019-03-26 13:30:00,89.03,89.04,88.8,88.83,4997.0,80.5538,80.5628,80.3457,80.3728,4997.0
2019-03-26 13:35:00,88.83,88.83,88.64,88.72,6236.0,80.3728,80.3728,80.2009,80.2733,6236.0
2019-03-26 13:40:00,88.73,88.81,88.7,88.73,5133.0,80.2823,80.3547,80.2552,80.2823,5133.0
2019-03-26 13:45:00,88.76,88.79,88.74,88.78,2901.0,80.3095,80.3366,80.2914,80.3276,2901.0
2019-03-26 13:50:00,88.77,88.91,88.68,88.72,33442.0,80.3185,80.4452,80.2371,80.2733,33442.0
2019-03-26 13:55:00,88.72,88.8,88.63,88.76,14342.0,80.2733,80.3457,80.1919,80.3095,14342.0
2019-03-26 14:00:00,88.73,88.78,88.71,88.78,10092.0,80.2823,80.3276,80.2643,80.3276,10092.0
2019-03-26 14:05:00,88.78,88.98,88.77,88.83,10645.0,80.3276,80.5085,80.3185,80.3728,10645.0
2019-03-26 14:10:00,88.84,88.85,88.73,88.76,9388.0,80.3819,80.3909,80.2823,80.3095,9388.0
2019-03-26 14:15:00,88.77,88.9,88.75,88.9,6286.0,80.3185,80.4362,80.3004,80.4362,6286.0
2019-03-26 14:20:00,88.94,88.97,88.83,88.94,10865.0,80.4724,80.4995,80.3728,80.4724,10865.0
2019-03-26 14:25:00,88.91,88.91,88.67,88.72,6973.0,80.4452,80.4452,80.2281,80.2733,6973.0
2019-03-26 14:30:00,88.69,88.73,88.62,88.72,7187.0,80.2462,80.2823,80.1828,80.2733,7187.0
2019-03-26 14:35:00,88.74,88.82,88.72,88.72,4950.0,80.2914,80.3638,80.2733,80.2733,4950.0
2019-03-26 14:40:00,88.72,88.9,88.72,88.9,12680.0,80.2733,80.4362,80.2733,80.4362,12680.0
2019-03-26 14:45:00,88.9,89.0,88.88,88.95,4981.0,80.4362,80.5266,80.4181,80.4814,4981.0
2019-03-26 14:50:00,88.94,88.96,88.86,88.86,5815.0,80.4724,80.4904,80.4,80.4,5815.0
2019-03-26 14:55:00,88.87,89.13,88.84,89.1,8400.0,80.409,80.6443,80.3819,80.6171,8400.0
2019-03-26 15:00:00,89.09,89.26,89.09,89.23,7943.0,80.6081,80.7619,80.6081,80.7347,7943.0
2019-03-26 15:05:00,89.23,89.27,89.18,89.25,6426.0,80.7347,80.7709,80.6895,80.7528,6426.0
2019-03-26 15:10:00,89.23,89.25,89.13,89.2,13733.0,80.7347,80.7528,80.6443,80.7076,13733.0
2019-03-26 15:15:00,89.21,89.24,89.09,89.09,9390.0,80.7166,80.7438,80.6081,80.6081,9390.0
2019-03-26 15:20:00,89.09,89.15,89.04,89.1,14411.0,80.6081,80.6624,80.5628,80.6171,14411.0
2019-03-26 15:25:00,89.08,89.14,89.04,89.04,7566.0,80.599,80.6533,80.5628,80.5628,7566.0
2019-03-26 15:30:00,89.02,89.16,88.96,89.15,22994.0,80.5447,80.6714,80.4904,80.6624,22994.0
2019-03-26 15:35:00,89.17,89.25,89.16,89.2,15893.0,80.6805,80.7528,80.6714,80.7076,15893.0
2019-03-26 15:40:00,89.2,89.21,89.11,89.13,15776.0,80.7076,80.7166,80.6262,80.6443,15776.0
2019-03-26 15:45:00,89.11,89.13,89.0,89.1,22910.0,80.6262,80.6443,80.5266,80.6171,22910.0
2019-03-26 15:50:00,89.1,89.18,89.07,89.15,30323.0,80.6171,80.6895,80.59,80.6624,30323.0
2019-03-26 15:55:00,89.17,89.38,89.12,89.29,90571.0,80.6805,80.8705,80.6352,80.789,90571.0
2019-03-27 09:30:00,89.08,89.56,89.01,89.56,35448.0,80.599,81.0333,80.5357,81.0333,35448.0
2019-03-27 09:35:00,89.56,89.7,87.81,88.27,86223.0,81.0333,81.16,79.4499,79.8661,86223.0
2019-03-27 09:40:00,88.27,88.32,86.92,87.14,141734.0,79.8661,79.9114,78.6447,78.8437,141734.0
2019-03-27 09:45:00,87.14,87.32,86.58,86.61,119613.0,78.8437,79.0066,78.337,78.3642,119613.0
2019-03-27 09:50:00,86.65,86.85,86.1,86.3,134066.0,78.4004,78.5813,77.9027,78.0837,134066.0
2019-03-27 09:55:00,86.3,86.58,85.72,86.58,140398.0,78.0837,78.337,77.5589,78.337,140398.0
2019-03-27 10:00:00,86.59,86.99,86.52,86.77,43405.0,78.3461,78.708,78.2828,78.509,43405.0
2019-03-27 10:05:00,86.77,87.18,86.75,86.94,37167.0,78.509,78.8799,78.4909,78.6628,37167.0
2019-03-27 10:10:00,86.97,87.24,86.9,87.12,49419.0,78.6899,78.9342,78.6266,78.8256,49419.0
2019-03-27 10:15:00,87.12,87.38,86.99,87.36,33003.0,78.8256,79.0609,78.708,79.0428,33003.0
2019-03-27 10:20:00,87.35,87.92,87.32,87.88,59917.0,79.0337,79.5495,79.0066,79.5133,59917.0
2019-03-27 10:25:00,87.88,88.04,87.7,87.92,27716.0,79.5133,79.658,79.3504,79.5495,27716.0
2019-03-27 10:30:00,87.92,88.13,87.91,88.0,29978.0,79.5495,79.7395,79.5404,79.6218,29978.0
2019-03-27 10:35:00,88.03,88.08,87.98,88.02,56266.0,79.649,79.6942,79.6038,79.6399,56266.0
2019-03-27 10:40:00,88.02,88.03,87.62,87.69,38418.0,79.6399,79.649,79.278,79.3414,38418.0
2019-03-27 10:45:00,87.7,87.73,87.55,87.69,17557.0,79.3504,79.3776,79.2147,79.3414,17557.0
2019-03-27 10:50:00,87.65,87.83,87.58,87.75,17364.0,79.3052,79.468,79.2418,79.3956,17364.0
2019-03-27 10:55:00,87.8,87.95,87.72,87.91,15750.0,79.4409,79.5766,79.3685,79.5404,15750.0
2019-03-27 11:00:00,87.9,88.01,87.73,87.73,20911.0,79.5314,79.6309,79.3776,79.3776,20911.0
2019-03-27 11:05:00,87.74,87.85,87.68,87.81,78454.0,79.3866,79.4861,79.3323,79.4499,78454.0
2019-03-27 11:10:00,87.81,87.87,87.51,87.52,23970.0,79.4499,79.5042,79.1785,79.1875,23970.0
2019-03-27 11:15:00,87.54,87.57,87.4,87.48,31331.0,79.2056,79.2328,79.079,79.1514,31331.0
2019-03-27 11:20:00,87.49,87.59,87.44,87.51,36847.0,79.1604,79.2509,79.1152,79.1785,36847.0
2019-03-27 11:25:00,87.5,87.53,87.14,87.14,26814.0,79.1695,79.1966,78.8437,78.8437,26814.0
2019-03-27 11:30:00,87.14,87.25,86.94,86.96,39752.0,78.8437,78.9433,78.6628,78.6809,39752.0
2019-03-27 11:35:00,86.98,87.21,86.96,87.04,21585.0,78.699,78.9071,78.6809,78.7532,21585.0
2019-03-27 11:40:00,87.08,87.75,86.97,87.05,110301.0,78.7894,79.3956,78.6899,78.7623,110301.0
2019-03-27 11:45:00,87.06,87.21,87.04,87.13,32718.0,78.7713,78.9071,78.7532,78.8347,32718.0
2019-03-27 11:50:00,87.12,87.32,87.07,87.22,57226.0,78.8256,79.0066,78.7804,78.9161,57226.0
2019-03-27 11:55:00,87.24,87.49,87.19,87.29,43260.0,78.9342,79.1604,78.889,78.9794,43260.0
2019-03-27 12:00:00,87.26,87.33,87.05,87.33,61901.0,78.9523,79.0156,78.7623,79.0156,61901.0
2019-03-27 12:05:00,87.3,87.36,87.27,87.3,18940.0,78.9885,79.0428,78.9613,78.9885,18940.0
2019-03-27 12:10:00,87.3,87.41,87.22,87.22,12880.0,78.9885,79.088,78.9161,78.9161,12880.0
2019-03-27 12:15:00,87.22,87.24,87.12,87.19,18450.0,78.9161,78.9342,78.8256,78.889,18450.0
2019-03-27 12:20:00,87.22,87.25,87.14,87.21,8397.0,78.9161,78.9433,78.8437,78.9071,8397.0
2019-03-27 12:25:00,87.19,87.31,87.17,87.25,11606.0,78.889,78.9975,78.8709,78.9433,11606.0
2019-03-27 12:30:00,87.24,87.41,87.24,87.37,11147.0,78.9342,79.088,78.9342,79.0518,11147.0
2019-03-27 12:35:00,87.36,87.38,87.26,87.27,14068.0,79.0428,79.0609,78.9523,78.9613,14068.0
2019-03-27 12:40:00,87.26,87.26,87.12,87.22,27782.0,78.9523,78.9523,78.8256,78.9161,27782.0
2019-03-27 12:45:00,87.23,87.3,87.18,87.21,10321.0,78.9252,78.9885,78.8799,78.9071,10321.0
2019-03-27 12:50:00,87.21,87.33,87.18,87.3,12831.0,78.9071,79.0156,78.8799,78.9885,12831.0
2019-03-27 12:55:00,87.31,87.31,87.16,87.18,10356.0,78.9975,78.9975,78.8618,78.8799,10356.0
2019-03-27 13:00:00,87.19,87.2,86.98,87.02,25582.0,78.889,78.898,78.699,78.7351,25582.0
2019-03-27 13:05:00,87.02,87.06,86.98,87.0,23514.0,78.7351,78.7713,78.699,78.7171,23514.0
2019-03-27 13:10:00,87.02,87.38,87.01,87.38,43568.0,78.7351,79.0609,78.7261,79.0609,43568.0
2019-03-27 13:15:00,87.39,87.45,87.3,87.36,20976.0,79.0699,79.1242,78.9885,79.0428,20976.0
2019-03-27 13:20:00,87.34,87.34,87.15,87.17,12850.0,79.0247,79.0247,78.8528,78.8709,12850.0
2019-03-27 13:25:00,87.18,87.22,87.16,87.19,9963.0,78.8799,78.9161,78.8618,78.889,9963.0
2019-03-27 13:30:00,87.17,87.2,87.05,87.09,19790.0,78.8709,78.898,78.7623,78.7985,19790.0
2019-03-27 13:35:00,87.06,87.1,87.0,87.09,8708.0,78.7713,78.8075,78.7171,78.7985,8708.0
2019-03-27 13:40:00,87.1,87.23,87.1,87.2,8600.0,78.8075,78.9252,78.8075,78.898,8600.0
2019-03-27 13:45:00,87.23,87.3,87.21,87.25,20522.0,78.9252,78.9885,78.9071,78.9433,20522.0
2019-03-27 13:50:00,87.23,87.37,87.23,87.37,7554.0,78.9252,79.0518,78.9252,79.0518,7554.0
2019-03-27 13:55:00,87.38,87.42,87.33,87.34,10676.0,79.0609,79.0971,79.0156,79.0247,10676.0
2019-03-27 14:00:00,87.37,87.44,87.32,87.44,9081.0,79.0518,79.1152,79.0066,79.1152,9081.0
2019-03-27 14:05:00,87.43,87.45,87.33,87.38,15606.0,79.1061,79.1242,79.0156,79.0609,15606.0
2019-03-27 14:10:00,87.4,87.48,87.37,87.41,19346.0,79.079,79.1514,79.0518,79.088,19346.0
2019-03-27 14:15:00,87.4,87.4,87.24,87.26,23924.0,79.079,79.079,78.9342,78.9523,23924.0
2019-03-27 14:20:00,87.26,87.42,87.23,87.42,26735.0,78.9523,79.0971,78.9252,79.0971,26735.0
2019-03-27 14:25:00,87.42,87.44,87.33,87.43,12746.0,79.0971,79.1152,79.0156,79.1061,12746.0
2019-03-27 14:30:00,87.42,87.46,87.26,87.26,17849.0,79.0971,79.1333,78.9523,78.9523,17849.0
2019-03-27 14:35:00,87.25,87.35,87.18,87.19,26342.0,78.9433,79.0337,78.8799,78.889,26342.0
2019-03-27 14:40:00,87.19,87.29,87.19,87.2,14434.0,78.889,78.9794,78.889,78.898,14434.0
2019-03-27 14:45:00,87.2,87.24,87.17,87.19,21160.0,78.898,78.9342,78.8709,78.889,21160.0
2019-03-27 14:50:00,87.2,87.31,87.2,87.23,17347.0,78.898,78.9975,78.898,78.9252,17347.0
2019-03-27 14:55:00,87.23,87.27,87.18,87.22,22725.0,78.9252,78.9613,78.8799,78.9161,22725.0
2019-03-27 15:00:00,87.22,87.27,87.16,87.25,21068.0,78.9161,78.9613,78.8618,78.9433,21068.0
2019-03-27 15:05:00,87.23,87.34,87.22,87.33,23587.0,78.9252,79.0247,78.9161,79.0156,23587.0
2019-03-27 15:10:00,87.33,87.42,87.27,87.32,14284.0,79.0156,79.0971,78.9613,79.0066,14284.0
2019-03-27 15:15:00,87.3,87.33,87.05,87.15,55568.0,78.9885,79.0156,78.7623,78.8528,55568.0
2019-03-27 15:20:00,87.15,87.28,87.1,87.19,20571.0,78.8528,78.9704,78.8075,78.889,20571.0
2019-03-27 15:25:00,87.19,87.29,87.14,87.23,93814.0,78.889,78.9794,78.8437,78.9252,93814.0
2019-03-27 15:30:00,87.24,87.39,87.23,87.34,77333.0,78.9342,79.0699,78.9252,79.0247,77333.0
2019-03-27 15:35:00,87.34,87.42,87.31,87.42,31842.0,79.0247,79.0971,78.9975,79.0971,31842.0
2019-03-27 15:40:00,87.41,87.49,87.34,87.38,39404.0,79.088,79.1604,79.0247,79.0609,39404.0
2019-03-27 15:45:00,87.37,87.48,87.35,87.38,39171.0,79.0518,79.1514,79.0337,79.0609,39171.0
2019-03-27 15:50:00,87.38,87.42,87.21,87.27,67684.0,79.0609,79.0971,78.9071,78.9613,67684.0
2019-03-27 15:55:00,87.26,87.41,87.11,87.35,201562.0,78.9523,79.088,78.8166,79.0337,201562.0
2019-03-28 09:30:00,87.4,87.73,87.12,87.13,44331.0,79.079,79.3776,78.8256,78.8347,44331.0
2019-03-28 09:35:00,87.16,87.3,87.0,87.25,40230.0,78.8618,78.9885,78.7171,78.9433,40230.0
2019-03-28 09:40:00,87.25,87.3,87.13,87.21,41581.0,78.9433,78.9885,78.8347,78.9071,41581.0
2019-03-28 09:45:00,87.3,87.44,87.23,87.4,103034.0,78.9885,79.1152,78.9252,79.079,103034.0
2019-03-28 09:50:00,87.41,87.58,87.34,87.45,22512.0,79.088,79.2418,79.0247,79.1242,22512.0
2019-03-28 09:55:00,87.48,87.61,87.39,87.39,9261.0,79.1514,79.269,79.0699,79.0699,9261.0
2019-03-28 10:00:00,87.42,87.79,87.38,87.79,15605.0,79.0971,79.4318,79.0609,79.4318,15605.0
2019-03-28 10:05:00,87.75,87.8,87.54,87.59,15330.0,79.3956,79.4409,79.2056,79.2509,15330.0
2019-03-28 10:10:00,87.6,87.67,87.17,87.2,16859.0,79.2599,79.3233,78.8709,78.898,16859.0
2019-03-28 10:15:00,87.2,87.24,87.0,87.13,33130.0,78.898,78.9342,78.7171,78.8347,33130.0
2019-03-28 10:20:00,87.19,87.29,87.14,87.18,16821.0,78.889,78.9794,78.8437,78.8799,16821.0
2019-03-28 10:25:00,87.15,87.16,87.0,87.1,11856.0,78.8528,78.8618,78.7171,78.8075,11856.0
2019-03-28 10:30:00,87.13,87.2,87.01,87.17,21065.0,78.8347,78.898,78.7261,78.8709,21065.0
2019-03-28 10:35:00,87.16,87.27,87.12,87.12,10645.0,78.8618,78.9613,78.8256,78.8256,10645.0
2019-03-28 10:40:00,87.1,87.32,87.02,87.21,13298.0,78.8075,79.0066,78.7351,78.9071,13298.0
2019-03-28 10:45:00,87.22,87.24,87.12,87.12,29142.0,78.9161,78.9342,78.8256,78.8256,29142.0
2019-03-28 10:50:00,87.12,87.13,86.95,87.0,34274.0,78.8256,78.8347,78.6718,78.7171,34274.0
2019-03-28 10:55:00,86.99,87.06,86.94,86.98,29492.0,78.708,78.7713,78.6628,78.699,29492.0
2019-03-28 11:00:00,86.98,86.98,86.76,86.82,32373.0,78.699,78.699,78.4999,78.5542,32373.0
2019-03-28 11:05:00,86.81,86.81,86.69,86.78,63202.0,78.5451,78.5451,78.4366,78.518,63202.0
2019-03-28 11:10:00,86.78,86.86,86.7,86.75,92589.0,78.518,78.5904,78.4456,78.4909,92589.0
2019-03-28 11:15:00,86.73,86.76,86.54,86.55,50329.0,78.4728,78.4999,78.3008,78.3099,50329.0
2019-03-28 11:20:00,86.55,86.57,86.21,86.21,47287.0,78.3099,78.328,78.0023,78.0023,47287.0
2019-03-28 11:25:00,86.19,86.2,85.84,86.19,51126.0,77.9842,77.9932,77.6675,77.9842,51126.0
2019-03-28 11:30:00,86.15,86.22,86.0,86.08,20967.0,77.948,78.0113,77.8123,77.8846,20967.0
2019-03-28 11:35:00,86.07,86.26,86.01,86.2,11845.0,77.8756,78.0475,77.8213,77.9932,11845.0
2019-03-28 11:40:00,86.17,86.17,85.91,86.02,16525.0,77.9661,77.9661,77.7308,77.8304,16525.0
2019-03-28 11:45:00,86.0,86.05,85.85,86.01,18219.0,77.8123,77.8575,77.6765,77.8213,18219.0
2019-03-28 11:50:00,86.02,86.03,85.65,85.68,33427.0,77.8304,77.8394,77.4956,77.5227,33427.0
2019-03-28 11:55:00,85.7,85.82,85.54,85.7,46118.0,77.5408,77.6494,77.3961,77.5408,46118.0
2019-03-28 12:00:00,85.71,85.8,85.67,85.78,14515.0,77.5499,77.6313,77.5137,77.6132,14515.0
2019-03-28 12:05:00,85.8,85.86,85.61,85.66,14418.0,77.6313,77.6856,77.4594,77.5046,14418.0
2019-03-28 12:10:00,85.64,85.64,85.38,85.44,26473.0,77.4865,77.4865,77.2513,77.3056,26473.0
2019-03-28 12:15:00,85.41,85.66,85.39,85.66,34888.0,77.2784,77.5046,77.2603,77.5046,34888.0
2019-03-28 12:20:00,85.69,85.79,85.61,85.77,23443.0,77.5318,77.6223,77.4594,77.6042,23443.0
2019-03-28 12:25:00,85.77,85.77,85.62,85.71,14350.0,77.6042,77.6042,77.4684,77.5499,14350.0
2019-03-28 12:30:00,85.69,85.71,85.6,85.62,16879.0,77.5318,77.5499,77.4503,77.4684,16879.0
2019-03-28 12:35:00,85.61,85.7,85.54,85.67,13213.0,77.4594,77.5408,77.3961,77.5137,13213.0
2019-03-28 12:40:00,85.67,85.75,85.66,85.69,14531.0,77.5137,77.5861,77.5046,77.5318,14531.0
2019-03-28 12:45:00,85.69,85.88,85.58,85.86,37104.0,77.5318,77.7037,77.4322,77.6856,37104.0
2019-03-28 12:50:00,85.89,86.16,85.88,86.11,23532.0,77.7127,77.957,77.7037,77.9118,23532.0
2019-03-28 12:55:00,86.11,86.27,86.04,86.2,32646.0,77.9118,78.0566,77.8485,77.9932,32646.0
2019-03-28 13:00:00,86.2,86.31,86.18,86.25,12193.0,77.9932,78.0927,77.9751,78.0385,12193.0
2019-03-28 13:05:00,86.25,86.26,86.14,86.18,26412.0,78.0385,78.0475,77.9389,77.9751,26412.0
2019-03-28 13:10:00,86.19,86.21,86.15,86.2,12856.0,77.9842,78.0023,77.948,77.9932,12856.0
2019-03-28 13:15:00,86.2,86.25,86.15,86.22,7298.0,77.9932,78.0385,77.948,78.0113,7298.0
2019-03-28 13:20:00,86.22,86.43,86.22,86.35,15156.0,78.0113,78.2013,78.0113,78.1289,15156.0
2019-03-28 13:25:00,86.36,86.42,86.31,86.42,14364.0,78.138,78.1923,78.0927,78.1923,14364.0
2019-03-28 13:30:00,86.41,86.45,86.39,86.42,14779.0,78.1832,78.2194,78.1651,78.1923,14779.0
2019-03-28 13:35:00,86.4,86.43,86.28,86.28,10994.0,78.1742,78.2013,78.0656,78.0656,10994.0
2019-03-28 13:40:00,86.29,86.29,86.21,86.29,8565.0,78.0746,78.0746,78.0023,78.0746,8565.0
2019-03-28 13:45:00,86.29,86.32,86.27,86.29,6647.0,78.0746,78.1018,78.0566,78.0746,6647.0
2019-03-28 13:50:00,86.29,86.49,86.28,86.4,31880.0,78.0746,78.2556,78.0656,78.1742,31880.0
2019-03-28 13:55:00,86.4,86.5,86.37,86.5,10648.0,78.1742,78.2647,78.147,78.2647,10648.0
2019-03-28 14:00:00,86.5,86.57,86.43,86.51,90203.0,78.2647,78.328,78.2013,78.2737,90203.0
2019-03-28 14:05:00,86.51,86.6,86.49,86.6,22453.0,78.2737,78.3551,78.2556,78.3551,22453.0
2019-03-28 14:10:00,86.6,86.66,86.55,86.64,22590.0,78.3551,78.4094,78.3099,78.3913,22590.0
2019-03-28 14:15:00,86.65,86.65,86.56,86.61,11127.0,78.4004,78.4004,78.3189,78.3642,11127.0
2019-03-28 14:20:00,86.61,86.63,86.56,86.61,16155.0,78.3642,78.3823,78.3189,78.3642,16155.0
2019-03-28 14:25:00,86.61,86.66,86.3,86.51,62362.0,78.3642,78.4094,78.0837,78.2737,62362.0
2019-03-28 14:30:00,86.51,86.55,86.38,86.38,43609.0,78.2737,78.3099,78.1561,78.1561,43609.0
2019-03-28 14:35:00,86.38,86.39,86.27,86.29,13408.0,78.1561,78.1651,78.0566,78.0746,13408.0
2019-03-28 14:40:00,86.27,86.27,86.12,86.16,12689.0,78.0566,78.0566,77.9208,77.957,12689.0
2019-03-28 14:45:00,86.16,86.27,86.15,86.22,6172.0,77.957,78.0566,77.948,78.0113,6172.0
2019-03-28 14:50:00,86.21,86.23,86.08,86.11,7463.0,78.0023,78.0204,77.8846,77.9118,7463.0
2019-03-28 14:55:00,86.13,86.19,86.13,86.13,9677.0,77.9299,77.9842,77.9299,77.9299,9677.0
2019-03-28 15:00:00,86.11,86.3,86.08,86.24,23063.0,77.9118,78.0837,77.8846,78.0294,23063.0
2019-03-28 15:05:00,86.25,86.25,86.1,86.12,16597.0,78.0385,78.0385,77.9027,77.9208,16597.0
2019-03-28 15:10:00,86.12,86.17,86.07,86.09,22555.0,77.9208,77.9661,77.8756,77.8937,22555.0
2019-03-28 15:15:00,86.09,86.12,86.0,86.03,21656.0,77.8937,77.9208,77.8123,77.8394,21656.0
2019-03-28 15:20:00,86.02,86.03,85.93,85.97,47239.0,77.8304,77.8394,77.7489,77.7851,47239.0
2019-03-28 15:25:00,85.97,86.1,85.87,85.88,39253.0,77.7851,77.9027,77.6946,77.7037,39253.0
2019-03-28 15:30:00,85.87,86.06,85.87,85.98,37477.0,77.6946,77.8665,77.6946,77.7942,37477.0
2019-03-28 15:35:00,85.98,86.11,85.95,85.97,57725.0,77.7942,77.9118,77.767,77.7851,57725.0
2019-03-28 15:40:00,85.97,86.03,85.88,85.89,45081.0,77.7851,77.8394,77.7037,77.7127,45081.0
2019-03-28 15:45:00,85.89,86.0,85.88,85.91,52653.0,77.7127,77.8123,77.7037,77.7308,52653.0
2019-03-28 15:50:00,85.92,86.03,85.9,85.96,69531.0,77.7399,77.8394,77.7218,77.7761,69531.0
2019-03-28 15:55:00,85.96,86.04,85.87,85.93,206774.0,77.7761,77.8485,77.6946,77.7489,206774.0
2019-03-29 09:30:00,87.07,87.92,87.01,87.84,167125.0,78.7804,79.5495,78.7261,79.4771,167125.0
2019-03-29 09:35:00,87.89,88.18,87.58,87.83,38626.0,79.5223,79.7847,79.2418,79.468,38626.0
2019-03-29 09:40:00,87.75,88.15,87.7,87.82,32829.0,79.3956,79.7576,79.3504,79.459,32829.0
2019-03-29 09:45:00,87.82,88.0,87.71,87.91,37220.0,79.459,79.6218,79.3595,79.5404,37220.0
2019-03-29 09:50:00,87.9,87.98,87.7,87.97,19361.0,79.5314,79.6038,79.3504,79.5947,19361.0
2019-03-29 09:55:00,87.95,87.98,87.73,87.84,17048.0,79.5766,79.6038,79.3776,79.4771,17048.0
2019-03-29 10:00:00,87.83,87.87,87.69,87.74,9183.0,79.468,79.5042,79.3414,79.3866,9183.0
2019-03-29 10:05:00,87.76,88.06,87.74,88.05,14481.0,79.4047,79.6761,79.3866,79.6671,14481.0
2019-03-29 10:10:00,88.06,88.23,88.05,88.17,21817.0,79.6761,79.8299,79.6671,79.7757,21817.0
2019-03-29 10:15:00,88.17,88.29,88.14,88.27,20900.0,79.7757,79.8842,79.7485,79.8661,20900.0
2019-03-29 10:20:00,88.28,88.28,88.0,88.04,12385.0,79.8752,79.8752,79.6218,79.658,12385.0
2019-03-29 10:25:00,88.08,88.13,88.03,88.07,12867.0,79.6942,79.7395,79.649,79.6852,12867.0
2019-03-29 10:30:00,88.08,88.09,87.92,87.94,15005.0,79.6942,79.7033,79.5495,79.5676,15005.0
2019-03-29 10:35:00,87.96,88.08,87.9,88.02,51653.0,79.5857,79.6942,79.5314,79.6399,51653.0
2019-03-29 10:40:00,88.03,88.08,87.84,87.93,43389.0,79.649,79.6942,79.4771,79.5585,43389.0
2019-03-29 10:45:00,87.93,88.02,87.8,87.87,50773.0,79.5585,79.6399,79.4409,79.5042,50773.0
2019-03-29 10:50:00,87.89,88.03,87.77,87.81,58908.0,79.5223,79.649,79.4137,79.4499,58908.0
2019-03-29 10:55:00,87.79,88.05,87.79,87.98,74821.0,79.4318,79.6671,79.4318,79.6038,74821.0
2019-03-29 11:00:00,87.97,88.07,87.96,88.01,33517.0,79.5947,79.6852,79.5857,79.6309,33517.0
2019-03-29 11:05:00,87.99,88.01,87.87,88.01,32832.0,79.6128,79.6309,79.5042,79.6309,32832.0
2019-03-29 11:10:00,88.01,88.13,88.0,88.09,29405.0,79.6309,79.7395,79.6218,79.7033,29405.0
2019-03-29 11:15:00,88.08,88.15,88.01,88.04,16732.0,79.6942,79.7576,79.6309,79.658,16732.0
2019-03-29 11:20:00,88.04,88.08,87.99,88.07,25241.0,79.658,79.6942,79.6128,79.6852,25241.0
2019-03-29 11:25:00,88.07,88.14,87.97,88.12,26975.0,79.6852,79.7485,79.5947,79.7304,26975.0
2019-03-29 11:30:00,88.12,88.17,88.07,88.09,11199.0,79.7304,79.7757,79.6852,79.7033,11199.0
2019-03-29 11:35:00,88.08,88.23,88.03,88.22,19409.0,79.6942,79.8299,79.649,79.8209,19409.0
2019-03-29 11:40:00,88.22,88.28,88.21,88.28,19874.0,79.8209,79.8752,79.8119,79.8752,19874.0
2019-03-29 11:45:00,88.28,88.39,88.25,88.31,36840.0,79.8752,79.9747,79.848,79.9023,36840.0
2019-03-29 11:50:00,88.31,88.32,88.23,88.3,23434.0,79.9023,79.9114,79.8299,79.8933,23434.0
2019-03-29 11:55:00,88.31,88.37,88.23,88.29,38341.0,79.9023,79.9566,79.8299,79.8842,38341.0
2019-03-29 12:00:00,88.27,88.35,88.2,88.31,36893.0,79.8661,79.9385,79.8028,79.9023,36893.0
2019-03-29 12:05:00,88.33,88.35,88.22,88.31,18617.0,79.9204,79.9385,79.8209,79.9023,18617.0
2019-03-29 12:10:00,88.31,88.35,88.24,88.24,13866.0,79.9023,79.9385,79.839,79.839,13866.0
2019-03-29 12:15:00,88.16,88.33,88.16,88.27,27873.0,79.7666,79.9204,79.7666,79.8661,27873.0
2019-03-29 12:20:00,88.3,88.33,88.28,88.29,5858.0,79.8933,79.9204,79.8752,79.8842,5858.0
2019-03-29 12:25:00,88.3,88.34,88.26,88.31,8670.0,79.8933,79.9295,79.8571,79.9023,8670.0
2019-03-29 12:30:00,88.31,88.45,88.29,88.44,14345.0,79.9023,80.029,79.8842,80.02,14345.0
2019-03-29 12:35:00,88.39,88.52,88.39,88.52,12043.0,79.9747,80.0923,79.9747,80.0923,12043.0
2019-03-29 12:40:00,88.5,88.5,88.41,88.42,10331.0,80.0742,80.0742,79.9928,80.0019,10331.0
2019-03-29 12:45:00,88.42,88.51,88.39,88.49,11262.0,80.0019,80.0833,79.9747,80.0652,11262.0
2019-03-29 12:50:00,88.49,88.51,88.42,88.48,9702.0,80.0652,80.0833,80.0019,80.0561,9702.0
2019-03-29 12:55:00,88.48,88.58,88.43,88.58,16169.0,80.0561,80.1466,80.0109,80.1466,16169.0
2019-03-29 13:00:00,88.57,88.66,88.55,88.64,13908.0,80.1376,80.219,80.1195,80.2009,13908.0
2019-03-29 13:05:00,88.64,88.71,88.62,88.71,16967.0,80.2009,80.2643,80.1828,80.2643,16967.0
2019-03-29 13:10:00,88.7,88.91,88.7,88.88,17715.0,80.2552,80.4452,80.2552,80.4181,17715.0
2019-03-29 13:15:00,88.88,88.96,88.86,88.92,22249.0,80.4181,80.4904,80.4,80.4543,22249.0
2019-03-29 13:20:00,88.93,88.95,88.78,88.86,18393.0,80.4633,80.4814,80.3276,80.4,18393.0
2019-03-29 13:25:00,88.92,88.92,88.81,88.83,9669.0,80.4543,80.4543,80.3547,80.3728,9669.0
2019-03-29 13:30:00,88.84,88.85,88.78,88.81,10073.0,80.3819,80.3909,80.3276,80.3547,10073.0
2019-03-29 13:35:00,88.81,88.86,88.78,88.86,9751.0,80.3547,80.4,80.3276,80.4,9751.0
2019-03-29 13:40:00,88.86,88.95,88.84,88.94,13568.0,80.4,80.4814,80.3819,80.4724,13568.0
2019-03-29 13:45:00,88.91,88.92,88.81,88.84,9688.0,80.4452,80.4543,80.3547,80.3819,9688.0
2019-03-29 13:50:00,88.84,88.86,88.82,88.83,6532.0,80.3819,80.4,80.3638,80.3728,6532.0
2019-03-29 13:55:00,88.85,88.86,88.78,88.83,12054.0,80.3909,80.4,80.3276,80.3728,12054.0
2019-03-29 14:00:00,88.82,88.85,88.8,88.83,10104.0,80.3638,80.3909,80.3457,80.3728,10104.0
2019-03-29 14:05:00,88.82,88.86,88.79,88.84,11928.0,80.3638,80.4,80.3366,80.3819,11928.0
2019-03-29 14:10:00,88.84,88.89,88.81,88.89,20630.0,80.3819,80.4271,80.3547,80.4271,20630.0
2019-03-29 14:15:00,88.9,88.94,88.81,88.83,16854.0,80.4362,80.4724,80.3547,80.3728,16854.0
2019-03-29 14:20:00,88.84,88.88,88.8,88.87,12550.0,80.3819,80.4181,80.3457,80.409,12550.0
2019-03-29 14:25:00,88.86,88.9,88.84,88.85,31501.0,80.4,80.4362,80.3819,80.3909,31501.0
2019-03-29 14:30:00,88.84,88.91,88.83,88.88,13575.0,80.3819,80.4452,80.3728,80.4181,13575.0
2019-03-29 14:35:00,88.88,88.89,88.84,88.84,11477.0,80.4181,80.4271,80.3819,80.3819,11477.0
2019-03-29 14:40:00,88.85,88.85,88.74,88.8,51601.0,80.3909,80.3909,80.2914,80.3457,51601.0
2019-03-29 14:45:00,88.79,88.85,88.76,88.85,12734.0,80.3366,80.3909,80.3095,80.3909,12734.0
2019-03-29 14:50:00,88.82,88.89,88.77,88.88,15789.0,80.3638,80.4271,80.3185,80.4181,15789.0
2019-03-29 14:55:00,88.89,88.9,88.76,88.77,24306.0,80.4271,80.4362,80.3095,80.3185,24306.0
2019-03-29 15:00:00,88.77,88.96,88.77,88.95,50350.0,80.3185,80.4904,80.3185,80.4814,50350.0
2019-03-29 15:05:00,88.95,89.0,88.92,88.93,24723.0,80.4814,80.5266,80.4543,80.4633,24723.0
2019-03-29 15:10:00,88.93,88.94,88.82,88.84,14480.0,80.4633,80.4724,80.3638,80.3819,14480.0
2019-03-29 15:15:00,88.84,88.93,88.8,88.85,27656.0,80.3819,80.4633,80.3457,80.3909,27656.0
2019-03-29 15:20:00,88.84,88.85,88.7,88.74,20088.0,80.3819,80.3909,80.2552,80.2914,20088.0
2019-03-29 15:25:00,88.73,88.83,88.72,88.79,24683.0,80.2823,80.3728,80.2733,80.3366,24683.0
2019-03-29 15:30:00,88.79,88.79,88.71,88.77,30300.0,80.3366,80.3366,80.2643,80.3185,30300.0
2019-03-29 15:35:00,88.77,88.79,88.72,88.77,32414.0,80.3185,80.3366,80.2733,80.3185,32414.0
2019-03-29 15:40:00,88.77,88.89,88.7,88.7,77300.0,80.3185,80.4271,80.2552,80.2552,77300.0
2019-03-29 15:45:00,88.7,88.71,88.39,88.41,69551.0,80.2552,80.2643,79.9747,79.9928,69551.0
2019-03-29 15:50:00,88.4,88.48,88.28,88.36,98350.0,79.9838,80.0561,79.8752,79.9476,98350.0
2019-03-29 15:55:00,88.38,88.45,88.28,88.37,177229.0,79.9657,80.029,79.8752,79.9566,177229.0
2019-04-01 09:30:00,90.0,90.96,90.0,90.87,125850.0,81.4314,82.3,81.4314,82.2186,125850.0
2019-04-01 09:35:00,90.98,91.3,90.81,91.22,49337.0,82.3181,82.6077,82.1643,82.5353,49337.0
2019-04-01 09:40:00,91.16,91.38,91.05,91.3,58783.0,82.481,82.68,82.3815,82.6077,58783.0
2019-04-01 09:45:00,91.24,91.59,91.23,91.36,52196.0,82.5534,82.8701,82.5443,82.662,52196.0
2019-04-01 09:50:00,91.36,91.73,91.36,91.62,29411.0,82.662,82.9967,82.662,82.8972,29411.0
2019-04-01 09:55:00,91.62,91.87,91.54,91.66,51899.0,82.8972,83.1234,82.8248,82.9334,51899.0
2019-04-01 10:00:00,91.71,92.17,91.68,92.11,39100.0,82.9786,83.3948,82.9515,83.3405,39100.0
2019-04-01 10:05:00,92.14,92.24,92.0,92.0,34163.0,83.3677,83.4582,83.241,83.241,34163.0
2019-04-01 10:10:00,91.96,92.18,91.86,92.17,23026.0,83.2048,83.4039,83.1144,83.3948,23026.0
2019-04-01 10:15:00,92.18,92.35,92.07,92.33,73687.0,83.4039,83.5577,83.3044,83.5396,73687.0
2019-04-01 10:20:00,92.33,92.64,92.33,92.6,43142.0,83.5396,83.8201,83.5396,83.7839,43142.0
2019-04-01 10:25:00,92.58,92.64,92.39,92.64,40282.0,83.7658,83.8201,83.5939,83.8201,40282.0
2019-04-01 10:30:00,92.64,92.66,92.52,92.54,19989.0,83.8201,83.8382,83.7115,83.7296,19989.0
2019-04-01 10:35:00,92.54,92.65,92.44,92.52,17327.0,83.7296,83.8291,83.6391,83.7115,17327.0
2019-04-01 10:40:00,92.51,92.62,92.35,92.58,45756.0,83.7025,83.802,83.5577,83.7658,45756.0
2019-04-01 10:45:00,92.6,92.6,92.28,92.34,34458.0,83.7839,83.7839,83.4944,83.5487,34458.0
2019-04-01 10:50:00,92.3,92.37,92.07,92.16,21348.0,83.5125,83.5758,83.3044,83.3858,21348.0
2019-04-01 10:55:00,92.15,92.26,92.02,92.09,18431.0,83.3767,83.4763,83.2591,83.3225,18431.0
2019-04-01 11:00:00,92.1,92.14,91.94,92.01,42057.0,83.3315,83.3677,83.1867,83.2501,42057.0
2019-04-01 11:05:00,92.04,92.37,92.03,92.3,35994.0,83.2772,83.5758,83.2682,83.5125,35994.0
2019-04-01 11:10:00,92.31,92.41,92.23,92.39,6079.0,83.5215,83.612,83.4491,83.5939,6079.0
2019-04-01 11:15:00,92.38,92.47,92.34,92.41,10974.0,83.5848,83.6663,83.5487,83.612,10974.0
2019-04-01 11:20:00,92.38,92.45,92.32,92.41,9052.0,83.5848,83.6482,83.5306,83.612,9052.0
2019-04-01 11:25:00,92.38,92.39,92.19,92.27,11629.0,83.5848,83.5939,83.4129,83.4853,11629.0
2019-04-01 11:30:00,92.23,92.28,92.12,92.15,79688.0,83.4491,83.4944,83.3496,83.3767,79688.0
2019-04-01 11:35:00,92.19,92.37,92.19,92.36,7481.0,83.4129,83.5758,83.4129,83.5667,7481.0
2019-04-01 11:40:00,92.37,92.37,92.26,92.33,9847.0,83.5758,83.5758,83.4763,83.5396,9847.0
2019-04-01 11:45:00,92.31,92.62,92.31,92.54,14191.0,83.5215,83.802,83.5215,83.7296,14191.0
2019-04-01 11:50:00,92.53,92.59,92.48,92.5,37374.0,83.7206,83.7749,83.6753,83.6934,37374.0
2019-04-01 11:55:00,92.49,92.64,92.49,92.62,24355.0,83.6844,83.8201,83.6844,83.802,24355.0
2019-04-01 12:00:00,92.64,92.82,92.62,92.74,27198.0,83.8201,83.983,83.802,83.9106,27198.0
2019-04-01 12:05:00,92.71,92.75,92.63,92.7,19421.0,83.8834,83.9196,83.811,83.8744,19421.0
2019-04-01 12:10:00,92.7,92.73,92.6,92.64,11431.0,83.8744,83.9015,83.7839,83.8201,11431.0
2019-04-01 12:15:00,92.66,92.87,92.66,92.82,11630.0,83.8382,84.0282,83.8382,83.983,11630.0
2019-04-01 12:20:00,92.8,92.95,92.76,92.94,20019.0,83.9649,84.1006,83.9287,84.0915,20019.0
2019-04-01 12:25:00,92.9,93.06,92.88,92.88,46260.0,84.0553,84.2001,84.0372,84.0372,46260.0
2019-04-01 12:30:00,92.87,93.06,92.86,93.02,22074.0,84.0282,84.2001,84.0191,84.1639,22074.0
2019-04-01 12:35:00,93.02,93.08,93.0,93.05,13915.0,84.1639,84.2182,84.1458,84.1911,13915.0
2019-04-01 12:40:00,93.04,93.08,93.0,93.04,11179.0,84.182,84.2182,84.1458,84.182,11179.0
2019-04-01 12:45:00,93.04,93.07,92.93,92.99,16665.0,84.182,84.2092,84.0825,84.1368,16665.0
2019-04-01 12:50:00,92.97,93.1,92.97,93.09,27474.0,84.1187,84.2363,84.1187,84.2272,27474.0
2019-04-01 12:55:00,93.1,93.48,93.09,93.44,41165.0,84.2363,84.5801,84.2272,84.5439,41165.0
2019-04-01 13:00:00,93.43,93.48,93.32,93.37,22233.0,84.5349,84.5801,84.4353,84.4806,22233.0
2019-04-01 13:05:00,93.37,93.4,93.29,93.39,9853.0,84.4806,84.5077,84.4082,84.4987,9853.0
2019-04-01 13:10:00,93.4,93.47,93.33,93.47,11081.0,84.5077,84.5711,84.4444,84.5711,11081.0
2019-04-01 13:15:00,93.45,93.46,93.28,93.32,19626.0,84.553,84.562,84.3992,84.4353,19626.0
2019-04-01 13:20:00,93.33,93.4,93.24,93.4,22794.0,84.4444,84.5077,84.363,84.5077,22794.0
2019-04-01 13:25:00,93.39,93.44,93.25,93.31,39373.0,84.4987,84.5439,84.372,84.4263,39373.0
2019-04-01 13:30:00,93.29,93.41,93.26,93.34,12865.0,84.4082,84.5168,84.3811,84.4534,12865.0
2019-04-01 13:35:00,93.31,93.42,93.31,93.38,8700.0,84.4263,84.5258,84.4263,84.4896,8700.0
2019-04-01 13:40:00,93.38,93.48,93.37,93.4,19768.0,84.4896,84.5801,84.4806,84.5077,19768.0
2019-04-01 13:45:00,93.37,93.63,93.32,93.59,16146.0,84.4806,84.7158,84.4353,84.6796,16146.0
2019-04-01 13:50:00,93.61,93.77,93.59,93.72,20401.0,84.6977,84.8425,84.6796,84.7973,20401.0
2019-04-01 13:55:00,93.74,93.86,93.71,93.81,38427.0,84.8154,84.9239,84.7882,84.8787,38427.0
2019-04-01 14:00:00,93.8,93.86,93.69,93.86,34417.0,84.8697,84.9239,84.7701,84.9239,34417.0
2019-04-01 14:05:00,93.84,93.92,93.77,93.86,18139.0,84.9058,84.9782,84.8425,84.9239,18139.0
2019-04-01 14:10:00,93.88,94.0,93.87,93.92,24542.0,84.942,85.0506,84.933,84.9782,24542.0
2019-04-01 14:15:00,93.91,94.02,93.85,93.89,108674.0,84.9692,85.0687,84.9149,84.9511,108674.0
2019-04-01 14:20:00,93.85,94.08,93.85,93.97,59033.0,84.9149,85.123,84.9149,85.0235,59033.0
2019-04-01 14:25:00,93.97,94.08,93.92,93.93,19993.0,85.0235,85.123,84.9782,84.9873,19993.0
2019-04-01 14:30:00,93.95,94.04,93.94,94.04,26321.0,85.0054,85.0868,84.9963,85.0868,26321.0
2019-04-01 14:35:00,94.03,94.06,93.98,94.01,21844.0,85.0778,85.1049,85.0325,85.0597,21844.0
2019-04-01 14:40:00,94.0,94.06,93.86,93.86,21846.0,85.0506,85.1049,84.9239,84.9239,21846.0
2019-04-01 14:45:00,93.85,93.97,93.78,93.83,33455.0,84.9149,85.0235,84.8516,84.8968,33455.0
2019-04-01 14:50:00,93.83,93.94,93.72,93.77,36117.0,84.8968,84.9963,84.7973,84.8425,36117.0
2019-04-01 14:55:00,93.78,93.94,93.75,93.86,61371.0,84.8516,84.9963,84.8244,84.9239,61371.0
2019-04-01 15:00:00,93.84,93.86,93.79,93.81,24736.0,84.9058,84.9239,84.8606,84.8787,24736.0
2019-04-01 15:05:00,93.8,93.86,93.76,93.82,22728.0,84.8697,84.9239,84.8335,84.8877,22728.0
2019-04-01 15:10:00,93.82,93.87,93.78,93.85,68385.0,84.8877,84.933,84.8516,84.9149,68385.0
2019-04-01 15:15:00,93.84,94.02,93.83,94.01,47485.0,84.9058,85.0687,84.8968,85.0597,47485.0
2019-04-01 15:20:00,94.01,94.22,94.0,94.12,47647.0,85.0597,85.2497,85.0506,85.1592,47647.0
2019-04-01 15:25:00,94.11,94.13,93.94,94.01,38085.0,85.1501,85.1682,84.9963,85.0597,38085.0
2019-04-01 15:30:00,94.02,94.02,93.8,93.88,48490.0,85.0687,85.0687,84.8697,84.942,48490.0
2019-04-01 15:35:00,93.89,94.08,93.87,94.08,36275.0,84.9511,85.123,84.933,85.123,36275.0
2019-04-01 15:40:00,94.11,94.13,94.02,94.08,89626.0,85.1501,85.1682,85.0687,85.123,89626.0
2019-04-01 15:45:00,94.07,94.12,94.02,94.09,59801.0,85.1139,85.1592,85.0687,85.132,59801.0
2019-04-01 15:50:00,94.1,94.28,94.1,94.25,98901.0,85.1411,85.304,85.1411,85.2768,98901.0
2019-04-01 15:55:00,94.26,94.57,94.24,94.39,260964.0,85.2859,85.5663,85.2678,85.4035,260964.0
2019-04-02 09:30:00,94.34,94.34,93.51,94.0,52559.0,85.3582,85.3582,84.6073,85.0506,52559.0
2019-04-02 09:35:00,93.98,94.5,93.81,94.24,69709.0,85.0325,85.503,84.8787,85.2678,69709.0
2019-04-02 09:40:00,94.17,94.17,93.63,93.76,24499.0,85.2044,85.2044,84.7158,84.8335,24499.0
2019-04-02 09:45:00,93.8,93.8,93.42,93.51,76032.0,84.8697,84.8697,84.5258,84.6073,76032.0
2019-04-02 09:50:00,93.52,93.92,93.52,93.8,22215.0,84.6163,84.9782,84.6163,84.8697,22215.0
2019-04-02 09:55:00,93.78,93.98,93.68,93.98,24807.0,84.8516,85.0325,84.7611,85.0325,24807.0
2019-04-02 10:00:00,93.95,93.98,93.64,93.75,20151.0,85.0054,85.0325,84.7249,84.8244,20151.0
2019-04-02 10:05:00,93.75,93.87,93.69,93.74,9282.0,84.8244,84.933,84.7701,84.8154,9282.0
2019-04-02 10:10:00,93.72,93.72,93.1,93.28,149517.0,84.7973,84.7973,84.2363,84.3992,149517.0
2019-04-02 10:15:00,93.23,93.56,93.23,93.45,54763.0,84.3539,84.6525,84.3539,84.553,54763.0
2019-04-02 10:20:00,93.45,93.48,93.32,93.45,14133.0,84.553,84.5801,84.4353,84.553,14133.0
2019-04-02 10:25:00,93.45,93.52,93.37,93.52,9643.0,84.553,84.6163,84.4806,84.6163,9643.0
2019-04-02 10:30:00,93.5,93.53,93.44,93.5,15190.0,84.5982,84.6254,84.5439,84.5982,15190.0
2019-04-02 10:35:00,93.53,93.57,93.39,93.39,18641.0,84.6254,84.6615,84.4987,84.4987,18641.0
2019-04-02 10:40:00,93.41,93.47,93.29,93.39,26359.0,84.5168,84.5711,84.4082,84.4987,26359.0
2019-04-02 10:45:00,93.38,93.45,93.31,93.34,13900.0,84.4896,84.553,84.4263,84.4534,13900.0
2019-04-02 10:50:00,93.36,93.47,93.34,93.42,13450.0,84.4715,84.5711,84.4534,84.5258,13450.0
2019-04-02 10:55:00,93.41,93.41,93.18,93.24,27785.0,84.5168,84.5168,84.3087,84.363,27785.0
2019-04-02 11:00:00,93.23,93.29,93.02,93.08,20806.0,84.3539,84.4082,84.1639,84.2182,20806.0
2019-04-02 11:05:00,93.09,93.15,93.04,93.14,65951.0,84.2272,84.2815,84.182,84.2725,65951.0
2019-04-02 11:10:00,93.13,93.14,93.0,93.06,16171.0,84.2634,84.2725,84.1458,84.2001,16171.0
2019-04-02 11:15:00,93.06,93.38,93.05,93.36,11184.0,84.2001,84.4896,84.1911,84.4715,11184.0
2019-04-02 11:20:00,93.37,93.49,93.37,93.46,11935.0,84.4806,84.5892,84.4806,84.562,11935.0
2019-04-02 11:25:00,93.44,93.55,93.39,93.45,11433.0,84.5439,84.6435,84.4987,84.553,11433.0
2019-04-02 11:30:00,93.47,93.49,93.29,93.31,9742.0,84.5711,84.5892,84.4082,84.4263,9742.0
2019-04-02 11:35:00,93.31,93.32,93.18,93.18,8440.0,84.4263,84.4353,84.3087,84.3087,8440.0
2019-04-02 11:40:00,93.13,93.26,93.02,93.05,66263.0,84.2634,84.3811,84.1639,84.1911,66263.0
2019-04-02 11:45:00,93.07,93.21,93.05,93.06,11322.0,84.2092,84.3358,84.1911,84.2001,11322.0
2019-04-02 11:50:00,93.08,93.15,93.02,93.04,5519.0,84.2182,84.2815,84.1639,84.182,5519.0
2019-04-02 11:55:00,93.01,93.07,92.95,93.03,12450.0,84.1549,84.2092,84.1006,84.173,12450.0
2019-04-02 12:00:00,93.03,93.23,93.02,93.22,6300.0,84.173,84.3539,84.1639,84.3449,6300.0
2019-04-02 12:05:00,93.21,93.21,93.05,93.15,5606.0,84.3358,84.3358,84.1911,84.2815,5606.0
2019-04-02 12:10:00,93.13,93.31,93.13,93.27,13400.0,84.2634,84.4263,84.2634,84.3901,13400.0
2019-04-02 12:15:00,93.24,93.28,93.2,93.23,7066.0,84.363,84.3992,84.3268,84.3539,7066.0
2019-04-02 12:20:00,93.24,93.28,93.15,93.15,6461.0,84.363,84.3992,84.2815,84.2815,6461.0
2019-04-02 12:25:00,93.17,93.17,92.94,93.0,56995.0,84.2996,84.2996,84.0915,84.1458,56995.0
2019-04-02 12:30:00,93.0,93.11,92.96,93.11,12919.0,84.1458,84.2453,84.1096,84.2453,12919.0
2019-04-02 12:35:00,93.15,93.21,93.1,93.16,4588.0,84.2815,84.3358,84.2363,84.2906,4588.0
2019-04-02 12:40:00,93.16,93.18,93.07,93.12,3170.0,84.2906,84.3087,84.2092,84.2544,3170.0
2019-04-02 12:45:00,93.1,93.14,93.04,93.14,3487.0,84.2363,84.2725,84.182,84.2725,3487.0
2019-04-02 12:50:00,93.18,93.22,93.11,93.21,53000.0,84.3087,84.3449,84.2453,84.3358,53000.0
2019-04-02 12:55:00,93.21,93.29,93.11,93.12,8200.0,84.3358,84.4082,84.2453,84.2544,8200.0
2019-04-02 13:00:00,93.12,93.12,92.97,93.07,8718.0,84.2544,84.2544,84.1187,84.2092,8718.0
2019-04-02 13:05:00,93.03,93.16,93.03,93.16,3539.0,84.173,84.2906,84.173,84.2906,3539.0
2019-04-02 13:10:00,93.15,93.15,93.05,93.05,4251.0,84.2815,84.2815,84.1911,84.1911,4251.0
2019-04-02 13:15:00,93.05,93.1,92.99,93.02,6513.0,84.1911,84.2363,84.1368,84.1639,6513.0
2019-04-02 13:20:00,92.99,93.02,92.88,92.88,7890.0,84.1368,84.1639,84.0372,84.0372,7890.0
2019-04-02 13:25:00,92.92,92.95,92.79,92.8,6572.0,84.0734,84.1006,83.9558,83.9649,6572.0
2019-04-02 13:30:00,92.82,92.83,92.71,92.71,3450.0,83.983,83.992,83.8834,83.8834,3450.0
2019-04-02 13:35:00,92.73,92.78,92.72,92.76,10068.0,83.9015,83.9468,83.8925,83.9287,10068.0
2019-04-02 13:40:00,92.73,92.89,92.72,92.84,8702.0,83.9015,84.0463,83.8925,84.001,8702.0
2019-04-02 13:45:00,92.85,92.85,92.7,92.8,6553.0,84.0101,84.0101,83.8744,83.9649,6553.0
2019-04-02 13:50:00,92.77,92.79,92.6,92.63,13626.0,83.9377,83.9558,83.7839,83.811,13626.0
2019-04-02 13:55:00,92.68,92.74,92.68,92.69,4115.0,83.8563,83.9106,83.8563,83.8653,4115.0
2019-04-02 14:00:00,92.74,92.76,92.67,92.72,8028.0,83.9106,83.9287,83.8472,83.8925,8028.0
2019-04-02 14:05:00,92.77,92.77,92.66,92.66,4999.0,83.9377,83.9377,83.8382,83.8382,4999.0
2019-04-02 14:10:00,92.68,92.8,92.65,92.78,10947.0,83.8563,83.9649,83.8291,83.9468,10947.0
2019-04-02 14:15:00,92.78,92.98,92.75,92.85,12445.0,83.9468,84.1277,83.9196,84.0101,12445.0
2019-04-02 14:20:00,92.86,92.96,92.84,92.87,31380.0,84.0191,84.1096,84.001,84.0282,31380.0
2019-04-02 14:25:00,92.88,92.88,92.77,92.8,76853.0,84.0372,84.0372,83.9377,83.9649,76853.0
2019-04-02 14:30:00,92.79,92.86,92.74,92.83,10715.0,83.9558,84.0191,83.9106,83.992,10715.0
2019-04-02 14:35:00,92.81,92.83,92.75,92.78,11305.0,83.9739,83.992,83.9196,83.9468,11305.0
2019-04-02 14:40:00,92.76,92.82,92.74,92.78,8267.0,83.9287,83.983,83.9106,83.9468,8267.0
2019-04-02 14:45:00,92.79,92.83,92.77,92.77,7398.0,83.9558,83.992,83.9377,83.9377,7398.0
2019-04-02 14:50:00,92.78,92.85,92.75,92.78,16542.0,83.9468,84.0101,83.9196,83.9468,16542.0
2019-04-02 14:55:00,92.79,92.87,92.79,92.83,23711.0,83.9558,84.0282,83.9558,83.992,23711.0
2019-04-02 15:00:00,92.84,92.93,92.83,92.91,14806.0,84.001,84.0825,83.992,84.0644,14806.0
2019-04-02 15:05:00,92.87,92.89,92.77,92.78,32400.0,84.0282,84.0463,83.9377,83.9468,32400.0
2019-04-02 15:10:00,92.81,92.95,92.8,92.9,176983.0,83.9739,84.1006,83.9649,84.0553,176983.0
2019-04-02 15:15:00,92.89,92.94,92.84,92.91,29065.0,84.0463,84.0915,84.001,84.0644,29065.0
2019-04-02 15:20:00,92.91,92.93,92.87,92.92,23836.0,84.0644,84.0825,84.0282,84.0734,23836.0
2019-04-02 15:25:00,92.92,92.92,92.87,92.9,16683.0,84.0734,84.0734,84.0282,84.0553,16683.0
2019-04-02 15:30:00,92.9,92.94,92.83,92.89,34946.0,84.0553,84.0915,83.992,84.0463,34946.0
2019-04-02 15:35:00,92.86,92.88,92.76,92.77,18813.0,84.0191,84.0372,83.9287,83.9377,18813.0
2019-04-02 15:40:00,92.76,92.79,92.71,92.71,35449.0,83.9287,83.9558,83.8834,83.8834,35449.0
2019-04-02 15:45:00,92.71,92.88,92.69,92.85,66178.0,83.8834,84.0372,83.8653,84.0101,66178.0
2019-04-02 15:50:00,92.85,92.95,92.8,92.8,49515.0,84.0101,84.1006,83.9649,83.9649,49515.0
2019-04-02 15:55:00,92.8,92.9,92.75,92.78,89601.0,83.9649,84.0553,83.9196,83.9468,89601.0
2019-04-03 09:30:00,94.69,95.2,94.25,95.06,162446.0,85.6749,86.1364,85.2768,86.0097,162446.0
2019-04-03 09:35:00,94.99,95.65,94.66,94.96,167356.0,85.9464,86.5435,85.6478,85.9192,167356.0
2019-04-03 09:40:00,94.83,95.44,94.81,95.25,44259.0,85.8016,86.3535,85.7835,86.1816,44259.0
2019-04-03 09:45:00,95.21,95.21,94.74,94.77,24874.0,86.1454,86.1454,85.7202,85.7473,24874.0
2019-04-03 09:50:00,94.76,95.04,94.52,94.97,94162.0,85.7383,85.9916,85.5211,85.9283,94162.0
2019-04-03 09:55:00,94.97,95.15,94.86,95.03,74310.0,85.9283,86.0911,85.8287,85.9825,74310.0
2019-04-03 10:00:00,95.03,95.09,94.74,94.8,88034.0,85.9825,86.0368,85.7202,85.7744,88034.0
2019-04-03 10:05:00,94.77,94.8,94.41,94.6,74175.0,85.7473,85.7744,85.4216,85.5935,74175.0
2019-04-03 10:10:00,94.63,95.13,94.63,95.05,25318.0,85.6206,86.073,85.6206,86.0006,25318.0
2019-04-03 10:15:00,95.06,95.4,94.9,95.4,93518.0,86.0097,86.3173,85.8649,86.3173,93518.0
2019-04-03 10:20:00,95.41,95.59,95.3,95.58,44794.0,86.3264,86.4892,86.2268,86.4802,44794.0
2019-04-03 10:25:00,95.58,95.73,95.39,95.7,84339.0,86.4802,86.6159,86.3083,86.5888,84339.0
2019-04-03 10:30:00,95.69,95.92,95.59,95.92,97456.0,86.5797,86.7878,86.4892,86.7878,97456.0
2019-04-03 10:35:00,95.88,95.91,95.71,95.9,41007.0,86.7516,86.7788,86.5978,86.7697,41007.0
2019-04-03 10:40:00,95.92,95.95,95.75,95.83,31038.0,86.7878,86.815,86.634,86.7064,31038.0
2019-04-03 10:45:00,95.84,95.88,95.74,95.88,26863.0,86.7154,86.7516,86.625,86.7516,26863.0
2019-04-03 10:50:00,95.88,95.94,95.78,95.9,24900.0,86.7516,86.8059,86.6611,86.7697,24900.0
2019-04-03 10:55:00,95.9,96.25,95.9,96.22,60788.0,86.7697,87.0864,86.7697,87.0593,60788.0
2019-04-03 11:00:00,96.25,96.25,96.12,96.16,30324.0,87.0864,87.0864,86.9688,87.005,30324.0
2019-04-03 11:05:00,96.16,96.41,96.15,96.38,166997.0,87.005,87.2312,86.9959,87.204,166997.0
2019-04-03 11:10:00,96.39,96.57,96.3,96.46,65022.0,87.2131,87.3759,87.1316,87.2764,65022.0
2019-04-03 11:15:00,96.48,96.64,96.46,96.64,33745.0,87.2945,87.4393,87.2764,87.4393,33745.0
2019-04-03 11:20:00,96.64,96.64,96.41,96.5,30388.0,87.4393,87.4393,87.2312,87.3126,30388.0
2019-04-03 11:25:00,96.49,96.56,96.38,96.51,25319.0,87.3035,87.3669,87.204,87.3216,25319.0
2019-04-03 11:30:00,96.49,96.55,96.3,96.31,30141.0,87.3035,87.3578,87.1316,87.1407,30141.0
2019-04-03 11:35:00,96.32,96.39,96.2,96.33,31479.0,87.1497,87.2131,87.0412,87.1588,31479.0
2019-04-03 11:40:00,96.34,96.35,96.23,96.29,10822.0,87.1678,87.1769,87.0683,87.1226,10822.0
2019-04-03 11:45:00,96.3,96.33,96.24,96.27,5316.0,87.1316,87.1588,87.0773,87.1045,5316.0
2019-04-03 11:50:00,96.29,96.42,96.25,96.42,18007.0,87.1226,87.2402,87.0864,87.2402,18007.0
2019-04-03 11:55:00,96.43,96.48,96.38,96.44,34284.0,87.2493,87.2945,87.204,87.2583,34284.0
2019-04-03 12:00:00,96.44,96.63,96.43,96.62,37802.0,87.2583,87.4302,87.2493,87.4212,37802.0
2019-04-03 12:05:00,96.63,96.69,96.53,96.69,12879.0,87.4302,87.4845,87.3397,87.4845,12879.0
2019-04-03 12:10:00,96.69,96.73,96.57,96.68,18628.0,87.4845,87.5207,87.3759,87.4755,18628.0
2019-04-03 12:15:00,96.67,96.67,96.46,96.5,19099.0,87.4664,87.4664,87.2764,87.3126,19099.0
2019-04-03 12:20:00,96.49,96.49,96.24,96.25,32517.0,87.3035,87.3035,87.0773,87.0864,32517.0
2019-04-03 12:25:00,96.25,96.33,96.23,96.26,11728.0,87.0864,87.1588,87.0683,87.0954,11728.0
2019-04-03 12:30:00,96.24,96.33,96.2,96.24,41174.0,87.0773,87.1588,87.0412,87.0773,41174.0
2019-04-03 12:35:00,96.25,96.53,96.21,96.51,34273.0,87.0864,87.3397,87.0502,87.3216,34273.0
2019-04-03 12:40:00,96.52,96.69,96.52,96.68,31641.0,87.3307,87.4845,87.3307,87.4755,31641.0
2019-04-03 12:45:00,96.7,96.79,96.59,96.7,36696.0,87.4936,87.575,87.394,87.4936,36696.0
2019-04-03 12:50:00,96.7,96.7,96.59,96.6,23969.0,87.4936,87.4936,87.394,87.4031,23969.0
2019-04-03 12:55:00,96.6,96.69,96.31,96.33,70734.0,87.4031,87.4845,87.1407,87.1588,70734.0
2019-04-03 13:00:00,96.33,96.46,96.33,96.33,11839.0,87.1588,87.2764,87.1588,87.1588,11839.0
2019-04-03 13:05:00,96.33,96.35,96.2,96.35,10876.0,87.1588,87.1769,87.0412,87.1769,10876.0
2019-04-03 13:10:00,96.35,96.52,96.33,96.47,20978.0,87.1769,87.3307,87.1588,87.2854,20978.0
2019-04-03 13:15:00,96.5,96.5,96.43,96.45,6980.0,87.3126,87.3126,87.2493,87.2674,6980.0
2019-04-03 13:20:00,96.45,96.56,96.43,96.43,22774.0,87.2674,87.3669,87.2493,87.2493,22774.0
2019-04-03 13:25:00,96.43,96.49,96.4,96.49,6293.0,87.2493,87.3035,87.2221,87.3035,6293.0
2019-04-03 13:30:00,96.5,96.55,96.49,96.51,4033.0,87.3126,87.3578,87.3035,87.3216,4033.0
2019-04-03 13:35:00,96.51,96.57,96.49,96.55,4922.0,87.3216,87.3759,87.3035,87.3578,4922.0
2019-04-03 13:40:00,96.54,96.55,96.3,96.37,8392.0,87.3488,87.3578,87.1316,87.195,8392.0
2019-04-03 13:45:00,96.37,96.4,96.12,96.21,16255.0,87.195,87.2221,86.9688,87.0502,16255.0
2019-04-03 13:50:00,96.21,96.22,95.97,95.99,13205.0,87.0502,87.0593,86.8331,86.8511,13205.0
2019-04-03 13:55:00,95.99,95.99,95.8,95.87,20925.0,86.8511,86.8511,86.6792,86.7426,20925.0
2019-04-03 14:00:00,95.84,95.89,95.62,95.73,20053.0,86.7154,86.7607,86.5164,86.6159,20053.0
2019-04-03 14:05:00,95.72,95.97,95.72,95.97,40886.0,86.6069,86.8331,86.6069,86.8331,40886.0
2019-04-03 14:10:00,95.99,96.05,95.83,95.9,21995.0,86.8511,86.9054,86.7064,86.7697,21995.0
2019-04-03 14:15:00,95.93,96.01,95.92,95.98,9269.0,86.7969,86.8692,86.7878,86.8421,9269.0
2019-04-03 14:20:00,95.99,96.08,95.96,96.03,7008.0,86.8511,86.9326,86.824,86.8873,7008.0
2019-04-03 14:25:00,96.04,96.1,95.99,96.06,12481.0,86.8964,86.9507,86.8511,86.9145,12481.0
2019-04-03 14:30:00,96.01,96.03,95.95,95.99,10470.0,86.8692,86.8873,86.815,86.8511,10470.0
2019-04-03 14:35:00,96.0,96.02,95.92,95.92,9586.0,86.8602,86.8783,86.7878,86.7878,9586.0
2019-04-03 14:40:00,95.93,95.95,95.79,95.86,23400.0,86.7969,86.815,86.6702,86.7335,23400.0
2019-04-03 14:45:00,95.85,95.92,95.85,95.9,16426.0,86.7245,86.7878,86.7245,86.7697,16426.0
2019-04-03 14:50:00,95.91,95.98,95.85,95.95,18583.0,86.7788,86.8421,86.7245,86.815,18583.0
2019-04-03 14:55:00,95.94,95.95,95.87,95.91,14335.0,86.8059,86.815,86.7426,86.7788,14335.0
2019-04-03 15:00:00,95.89,95.95,95.83,95.84,50538.0,86.7607,86.815,86.7064,86.7154,50538.0
2019-04-03 15:05:00,95.85,95.85,95.74,95.76,12445.0,86.7245,86.7245,86.625,86.643,12445.0
2019-04-03 15:10:00,95.76,95.76,95.58,95.61,22641.0,86.643,86.643,86.4802,86.5073,22641.0
2019-04-03 15:15:00,95.62,95.62,95.43,95.5,29958.0,86.5164,86.5164,86.3445,86.4078,29958.0
2019-04-03 15:20:00,95.48,95.52,95.41,95.52,13694.0,86.3897,86.4259,86.3264,86.4259,13694.0
2019-04-03 15:25:00,95.52,95.68,95.46,95.67,15645.0,86.4259,86.5707,86.3716,86.5616,15645.0
2019-04-03 15:30:00,95.66,95.76,95.57,95.76,30546.0,86.5526,86.643,86.4711,86.643,30546.0
2019-04-03 15:35:00,95.76,95.91,95.76,95.79,43988.0,86.643,86.7788,86.643,86.6702,43988.0
2019-04-03 15:40:00,95.8,95.96,95.75,95.89,83703.0,86.6792,86.824,86.634,86.7607,83703.0
2019-04-03 15:45:00,95.89,95.99,95.84,95.97,74874.0,86.7607,86.8511,86.7154,86.8331,74874.0
2019-04-03 15:50:00,95.98,96.06,95.91,95.98,62196.0,86.8421,86.9145,86.7788,86.8421,62196.0
2019-04-03 15:55:00,95.99,96.27,95.99,96.23,212330.0,86.8511,87.1045,86.8511,87.0683,212330.0
2019-04-04 09:30:00,95.69,96.42,95.69,96.36,40152.0,86.5797,87.2402,86.5797,87.1859,40152.0
2019-04-04 09:35:00,96.32,96.83,96.3,96.83,54112.0,87.1497,87.6112,87.1316,87.6112,54112.0
2019-04-04 09:40:00,96.81,96.82,96.48,96.59,66846.0,87.5931,87.6021,87.2945,87.394,66846.0
2019-04-04 09:45:00,96.59,96.76,96.39,96.49,34063.0,87.394,87.5478,87.2131,87.3035,34063.0
2019-04-04 09:50:00,96.41,96.58,96.35,96.45,13576.0,87.2312,87.385,87.1769,87.2674,13576.0
2019-04-04 09:55:00,96.44,96.47,96.29,96.39,23618.0,87.2583,87.2854,87.1226,87.2131,23618.0
2019-04-04 10:00:00,96.37,96.58,96.25,96.53,28003.0,87.195,87.385,87.0864,87.3397,28003.0
2019-04-04 10:05:00,96.55,96.86,96.53,96.84,65410.0,87.3578,87.6383,87.3397,87.6202,65410.0
2019-04-04 10:10:00,96.81,96.9,96.68,96.72,42258.0,87.5931,87.6745,87.4755,87.5116,42258.0
2019-04-04 10:15:00,96.7,96.73,96.5,96.61,34947.0,87.4936,87.5207,87.3126,87.4121,34947.0
2019-04-04 10:20:00,96.61,96.68,96.43,96.48,23908.0,87.4121,87.4755,87.2493,87.2945,23908.0
2019-04-04 10:25:00,96.53,96.59,96.41,96.41,11156.0,87.3397,87.394,87.2312,87.2312,11156.0
2019-04-04 10:30:00,96.4,96.43,96.24,96.26,30128.0,87.2221,87.2493,87.0773,87.0954,30128.0
2019-04-04 10:35:00,96.27,96.45,96.26,96.36,17389.0,87.1045,87.2674,87.0954,87.1859,17389.0
2019-04-04 10:40:00,96.34,96.49,96.31,96.48,27498.0,87.1678,87.3035,87.1407,87.2945,27498.0
2019-04-04 10:45:00,96.48,96.76,96.47,96.76,17140.0,87.2945,87.5478,87.2854,87.5478,17140.0
2019-04-04 10:50:00,96.75,96.75,96.53,96.59,40293.0,87.5388,87.5388,87.3397,87.394,40293.0
2019-04-04 10:55:00,96.61,96.71,96.54,96.71,16609.0,87.4121,87.5026,87.3488,87.5026,16609.0
2019-04-04 11:00:00,96.71,96.71,96.52,96.52,15058.0,87.5026,87.5026,87.3307,87.3307,15058.0
2019-04-04 11:05:00,96.55,96.73,96.52,96.69,13699.0,87.3578,87.5207,87.3307,87.4845,13699.0
2019-04-04 11:10:00,96.71,96.76,96.55,96.58,16335.0,87.5026,87.5478,87.3578,87.385,16335.0
2019-04-04 11:15:00,96.55,96.58,96.46,96.5,18802.0,87.3578,87.385,87.2764,87.3126,18802.0
2019-04-04 11:20:00,96.47,96.58,96.39,96.54,11303.0,87.2854,87.385,87.2131,87.3488,11303.0
2019-04-04 11:25:00,96.6,96.84,96.58,96.83,32038.0,87.4031,87.6202,87.385,87.6112,32038.0
2019-04-04 11:30:00,96.83,96.83,96.66,96.78,41040.0,87.6112,87.6112,87.4574,87.5659,41040.0
2019-04-04 11:35:00,96.76,96.98,96.76,96.95,19272.0,87.5478,87.7469,87.5478,87.7198,19272.0
2019-04-04 11:40:00,96.96,96.96,96.66,96.71,13697.0,87.7288,87.7288,87.4574,87.5026,13697.0
2019-04-04 11:45:00,96.71,96.87,96.71,96.75,8326.0,87.5026,87.6474,87.5026,87.5388,8326.0
2019-04-04 11:50:00,96.68,96.7,96.6,96.63,6306.0,87.4755,87.4936,87.4031,87.4302,6306.0
2019-04-04 11:55:00,96.6,96.75,96.6,96.71,6191.0,87.4031,87.5388,87.4031,87.5026,6191.0
2019-04-04 12:00:00,96.72,96.78,96.66,96.72,5880.0,87.5116,87.5659,87.4574,87.5116,5880.0
2019-04-04 12:05:00,96.71,96.81,96.67,96.71,14534.0,87.5026,87.5931,87.4664,87.5026,14534.0
2019-04-04 12:10:00,96.73,96.8,96.66,96.76,7836.0,87.5207,87.584,87.4574,87.5478,7836.0
2019-04-04 12:15:00,96.75,96.76,96.55,96.59,34548.0,87.5388,87.5478,87.3578,87.394,34548.0
2019-04-04 12:20:00,96.55,96.64,96.55,96.57,14464.0,87.3578,87.4393,87.3578,87.3759,14464.0
2019-04-04 12:25:00,96.57,96.6,96.5,96.52,20461.0,87.3759,87.4031,87.3126,87.3307,20461.0
2019-04-04 12:30:00,96.5,96.6,96.48,96.52,23459.0,87.3126,87.4031,87.2945,87.3307,23459.0
2019-04-04 12:35:00,96.57,96.67,96.56,96.66,5305.0,87.3759,87.4664,87.3669,87.4574,5305.0
2019-04-04 12:40:00,96.68,96.75,96.65,96.72,122091.0,87.4755,87.5388,87.4483,87.5116,122091.0
2019-04-04 12:45:00,96.69,96.77,96.65,96.73,6183.0,87.4845,87.5569,87.4483,87.5207,6183.0
2019-04-04 12:50:00,96.75,96.9,96.74,96.9,55343.0,87.5388,87.6745,87.5297,87.6745,55343.0
2019-04-04 12:55:00,96.86,97.02,96.86,97.01,19690.0,87.6383,87.7831,87.6383,87.774,19690.0
2019-04-04 13:00:00,96.98,97.02,96.92,96.97,8781.0,87.7469,87.7831,87.6926,87.7378,8781.0
2019-04-04 13:05:00,96.97,97.03,96.94,96.98,21970.0,87.7378,87.7921,87.7107,87.7469,21970.0
2019-04-04 13:10:00,97.0,97.03,96.96,96.99,13037.0,87.765,87.7921,87.7288,87.7559,13037.0
2019-04-04 13:15:00,97.0,97.02,96.89,97.02,9901.0,87.765,87.7831,87.6655,87.7831,9901.0
2019-04-04 13:20:00,97.02,97.08,96.99,97.01,11078.0,87.7831,87.8374,87.7559,87.774,11078.0
2019-04-04 13:25:00,97.01,97.1,96.99,97.1,11656.0,87.774,87.8555,87.7559,87.8555,11656.0
2019-04-04 13:30:00,97.09,97.14,97.07,97.13,14553.0,87.8464,87.8917,87.8283,87.8826,14553.0
2019-04-04 13:35:00,97.14,97.16,97.06,97.16,14695.0,87.8917,87.9098,87.8193,87.9098,14695.0
2019-04-04 13:40:00,97.14,97.25,97.13,97.18,14300.0,87.8917,87.9912,87.8826,87.9279,14300.0
2019-04-04 13:45:00,97.18,97.27,97.16,97.21,19301.0,87.9279,88.0093,87.9098,87.955,19301.0
2019-04-04 13:50:00,97.22,97.32,97.22,97.31,9454.0,87.964,88.0545,87.964,88.0455,9454.0
2019-04-04 13:55:00,97.31,97.33,97.2,97.2,9444.0,88.0455,88.0636,87.9459,87.9459,9444.0
2019-04-04 14:00:00,97.22,97.23,97.09,97.23,27555.0,87.964,87.9731,87.8464,87.9731,27555.0
2019-04-04 14:05:00,97.21,97.38,97.21,97.36,30987.0,87.955,88.1088,87.955,88.0907,30987.0
2019-04-04 14:10:00,97.37,97.6,97.36,97.55,25082.0,88.0998,88.3079,88.0907,88.2626,25082.0
2019-04-04 14:15:00,97.56,97.71,97.51,97.7,25322.0,88.2717,88.4074,88.2264,88.3983,25322.0
2019-04-04 14:20:00,97.7,97.82,97.69,97.78,21591.0,88.3983,88.5069,88.3893,88.4707,21591.0
2019-04-04 14:25:00,97.8,97.9,97.79,97.84,33969.0,88.4888,88.5793,88.4798,88.525,33969.0
2019-04-04 14:30:00,97.84,97.87,97.8,97.84,38394.0,88.525,88.5522,88.4888,88.525,38394.0
2019-04-04 14:35:00,97.84,97.84,97.55,97.6,45903.0,88.525,88.525,88.2626,88.3079,45903.0
2019-04-04 14:40:00,97.62,97.69,97.58,97.68,8436.0,88.326,88.3893,88.2898,88.3803,8436.0
2019-04-04 14:45:00,97.69,97.78,97.65,97.78,11450.0,88.3893,88.4707,88.3531,88.4707,11450.0
2019-04-04 14:50:00,97.79,97.8,97.65,97.69,12920.0,88.4798,88.4888,88.3531,88.3893,12920.0
2019-04-04 14:55:00,97.7,97.78,97.7,97.76,48063.0,88.3983,88.4707,88.3983,88.4526,48063.0
2019-04-04 15:00:00,97.75,97.78,97.38,97.44,25563.0,88.4436,88.4707,88.1088,88.1631,25563.0
2019-04-04 15:05:00,97.45,97.51,97.24,97.24,18909.0,88.1721,88.2264,87.9821,87.9821,18909.0
2019-04-04 15:10:00,97.24,97.33,97.13,97.16,20831.0,87.9821,88.0636,87.8826,87.9098,20831.0
2019-04-04 15:15:00,97.16,97.24,97.12,97.23,14133.0,87.9098,87.9821,87.8736,87.9731,14133.0
2019-04-04 15:20:00,97.23,97.25,97.02,97.09,32817.0,87.9731,87.9912,87.7831,87.8464,32817.0
2019-04-04 15:25:00,97.09,97.14,97.02,97.06,17019.0,87.8464,87.8917,87.7831,87.8193,17019.0
2019-04-04 15:30:00,97.06,97.11,97.03,97.09,20793.0,87.8193,87.8645,87.7921,87.8464,20793.0
2019-04-04 15:35:00,97.1,97.3,97.09,97.3,31055.0,87.8555,88.0364,87.8464,88.0364,31055.0
2019-04-04 15:40:00,97.32,97.34,97.04,97.04,32514.0,88.0545,88.0726,87.8012,87.8012,32514.0
2019-04-04 15:45:00,97.06,97.08,96.9,96.95,41716.0,87.8193,87.8374,87.6745,87.7198,41716.0
2019-04-04 15:50:00,96.96,96.98,96.77,96.77,56431.0,87.7288,87.7469,87.5569,87.5569,56431.0
2019-04-04 15:55:00,96.78,96.79,96.51,96.58,167881.0,87.5659,87.575,87.3216,87.385,167881.0
2019-04-05 09:30:00,97.73,97.77,97.0,97.2,130554.0,88.4255,88.4617,87.765,87.9459,130554.0
2019-04-05 09:35:00,97.19,97.44,97.01,97.26,18375.0,87.9369,88.1631,87.774,88.0002,18375.0
2019-04-05 09:40:00,97.29,97.33,96.85,97.02,69285.0,88.0274,88.0636,87.6293,87.7831,69285.0
2019-04-05 09:45:00,97.01,97.01,96.58,96.75,19735.0,87.774,87.774,87.385,87.5388,19735.0
2019-04-05 09:50:00,96.75,97.06,96.75,97.06,8728.0,87.5388,87.8193,87.5388,87.8193,8728.0
2019-04-05 09:55:00,97.15,97.26,96.98,97.26,26520.0,87.9007,88.0002,87.7469,88.0002,26520.0
2019-04-05 10:00:00,97.23,97.71,97.22,97.67,27727.0,87.9731,88.4074,87.964,88.3712,27727.0
2019-04-05 10:05:00,97.69,97.92,97.6,97.73,68808.0,88.3893,88.5974,88.3079,88.4255,68808.0
2019-04-05 10:10:00,97.72,97.79,97.66,97.76,25934.0,88.4164,88.4798,88.3622,88.4526,25934.0
2019-04-05 10:15:00,97.75,97.75,97.43,97.47,29031.0,88.4436,88.4436,88.1541,88.1902,29031.0
2019-04-05 10:20:00,97.47,97.65,97.46,97.55,20875.0,88.1902,88.3531,88.1812,88.2626,20875.0
2019-04-05 10:25:00,97.54,97.56,97.29,97.31,30965.0,88.2536,88.2717,88.0274,88.0455,30965.0
2019-04-05 10:30:00,97.33,97.74,97.33,97.52,62689.0,88.0636,88.4345,88.0636,88.2355,62689.0
2019-04-05 10:35:00,97.52,97.75,97.51,97.75,10789.0,88.2355,88.4436,88.2264,88.4436,10789.0
2019-04-05 10:40:00,97.77,97.89,97.56,97.86,64016.0,88.4617,88.5703,88.2717,88.5431,64016.0
2019-04-05 10:45:00,97.87,98.0,97.7,97.93,51709.0,88.5522,88.6698,88.3983,88.6064,51709.0
2019-04-05 10:50:00,97.9,98.08,97.88,97.94,36872.0,88.5793,88.7422,88.5612,88.6155,36872.0
2019-04-05 10:55:00,97.93,97.94,97.71,97.74,3233.0,88.6064,88.6155,88.4074,88.4345,3233.0
2019-04-05 11:00:00,97.79,97.92,97.74,97.81,5037.0,88.4798,88.5974,88.4345,88.4979,5037.0
2019-04-05 11:05:00,97.78,98.05,97.78,98.02,66390.0,88.4707,88.715,88.4707,88.6879,66390.0
2019-04-05 11:10:00,98.05,98.09,97.95,98.0,9458.0,88.715,88.7512,88.6245,88.6698,9458.0
2019-04-05 11:15:00,98.03,98.07,97.94,97.95,8612.0,88.6969,88.7331,88.6155,88.6245,8612.0
2019-04-05 11:20:00,97.96,98.14,97.95,98.14,46782.0,88.6336,88.7965,88.6245,88.7965,46782.0
2019-04-05 11:25:00,98.1,98.18,97.99,98.18,8442.0,88.7603,88.8326,88.6607,88.8326,8442.0
2019-04-05 11:30:00,98.14,98.19,98.02,98.06,10004.0,88.7965,88.8417,88.6879,88.7241,10004.0
2019-04-05 11:35:00,98.1,98.17,97.9,98.16,31743.0,88.7603,88.8236,88.5793,88.8146,31743.0
2019-04-05 11:40:00,98.12,98.19,98.12,98.12,6900.0,88.7784,88.8417,88.7784,88.7784,6900.0
2019-04-05 11:45:00,98.13,98.17,97.97,98.09,4247.0,88.7874,88.8236,88.6426,88.7512,4247.0
2019-04-05 11:50:00,98.09,98.14,97.97,98.06,23112.0,88.7512,88.7965,88.6426,88.7241,23112.0
2019-04-05 11:55:00,98.05,98.07,97.93,98.02,14963.0,88.715,88.7331,88.6064,88.6879,14963.0
2019-04-05 12:00:00,98.04,98.07,97.94,98.03,7971.0,88.706,88.7331,88.6155,88.6969,7971.0
2019-04-05 12:05:00,98.03,98.08,98.0,98.0,9143.0,88.6969,88.7422,88.6698,88.6698,9143.0
2019-04-05 12:10:00,98.05,98.07,97.96,98.04,5691.0,88.715,88.7331,88.6336,88.706,5691.0
2019-04-05 12:15:00,98.04,98.07,97.98,97.98,8129.0,88.706,88.7331,88.6517,88.6517,8129.0
2019-04-05 12:20:00,97.98,98.0,97.92,97.96,21525.0,88.6517,88.6698,88.5974,88.6336,21525.0
2019-04-05 12:25:00,97.99,98.02,97.95,97.99,4844.0,88.6607,88.6879,88.6245,88.6607,4844.0
2019-04-05 12:30:00,98.0,98.02,97.9,97.92,2778.0,88.6698,88.6879,88.5793,88.5974,2778.0
2019-04-05 12:35:00,97.95,97.95,97.77,97.77,6788.0,88.6245,88.6245,88.4617,88.4617,6788.0
2019-04-05 12:40:00,97.74,97.76,97.69,97.76,2137.0,88.4345,88.4526,88.3893,88.4526,2137.0
2019-04-05 12:45:00,97.78,97.85,97.76,97.84,3867.0,88.4707,88.5341,88.4526,88.525,3867.0
2019-04-05 12:50:00,97.85,97.97,97.75,97.96,12093.0,88.5341,88.6426,88.4436,88.6336,12093.0
2019-04-05 12:55:00,97.96,97.97,97.84,97.9,12404.0,88.6336,88.6426,88.525,88.5793,12404.0
2019-04-05 13:00:00,97.91,97.91,97.83,97.84,4337.0,88.5884,88.5884,88.516,88.525,4337.0
2019-04-05 13:05:00,97.8,97.85,97.75,97.85,3080.0,88.4888,88.5341,88.4436,88.5341,3080.0
2019-04-05 13:10:00,97.82,97.86,97.74,97.77,5696.0,88.5069,88.5431,88.4345,88.4617,5696.0
2019-04-05 13:15:00,97.74,97.78,97.7,97.71,6318.0,88.4345,88.4707,88.3983,88.4074,6318.0
2019-04-05 13:20:00,97.7,97.75,97.67,97.69,8655.0,88.3983,88.4436,88.3712,88.3893,8655.0
2019-04-05 13:25:00,97.67,97.72,97.67,97.7,5934.0,88.3712,88.4164,88.3712,88.3983,5934.0
2019-04-05 13:30:00,97.72,97.75,97.67,97.69,3145.0,88.4164,88.4436,88.3712,88.3893,3145.0
2019-04-05 13:35:00,97.7,97.72,97.68,97.72,2208.0,88.3983,88.4164,88.3803,88.4164,2208.0
2019-04-05 13:40:00,97.7,97.73,97.66,97.7,4100.0,88.3983,88.4255,88.3622,88.3983,4100.0
2019-04-05 13:45:00,97.69,97.71,97.59,97.59,6434.0,88.3893,88.4074,88.2988,88.2988,6434.0
2019-04-05 13:50:00,97.59,97.64,97.52,97.64,27603.0,88.2988,88.3441,88.2355,88.3441,27603.0
2019-04-05 13:55:00,97.63,97.69,97.61,97.66,11024.0,88.335,88.3893,88.3169,88.3622,11024.0
2019-04-05 14:00:00,97.68,97.83,97.59,97.83,52335.0,88.3803,88.516,88.2988,88.516,52335.0
2019-04-05 14:05:00,97.83,97.91,97.8,97.81,43904.0,88.516,88.5884,88.4888,88.4979,43904.0
2019-04-05 14:10:00,97.84,97.84,97.74,97.82,14886.0,88.525,88.525,88.4345,88.5069,14886.0
2019-04-05 14:15:00,97.8,97.92,97.8,97.92,19800.0,88.4888,88.5974,88.4888,88.5974,19800.0
2019-04-05 14:20:00,97.93,97.97,97.9,97.93,8314.0,88.6064,88.6426,88.5793,88.6064,8314.0
2019-04-05 14:25:00,97.93,98.01,97.91,98.01,12352.0,88.6064,88.6788,88.5884,88.6788,12352.0
2019-04-05 14:30:00,98.03,98.03,97.88,97.9,28389.0,88.6969,88.6969,88.5612,88.5793,28389.0
2019-04-05 14:35:00,97.92,97.98,97.87,97.87,33028.0,88.5974,88.6517,88.5522,88.5522,33028.0
2019-04-05 14:40:00,97.9,97.93,97.88,97.91,9548.0,88.5793,88.6064,88.5612,88.5884,9548.0
2019-04-05 14:45:00,97.96,98.0,97.94,97.98,4819.0,88.6336,88.6698,88.6155,88.6517,4819.0
2019-04-05 14:50:00,97.94,98.0,97.9,97.91,34854.0,88.6155,88.6698,88.5793,88.5884,34854.0
2019-04-05 14:55:00,97.9,98.0,97.9,97.91,18599.0,88.5793,88.6698,88.5793,88.5884,18599.0
2019-04-05 15:00:00,97.91,97.95,97.89,97.92,5708.0,88.5884,88.6245,88.5703,88.5974,5708.0
2019-04-05 15:05:00,97.92,97.95,97.83,97.9,7982.0,88.5974,88.6245,88.516,88.5793,7982.0
2019-04-05 15:10:00,97.87,97.97,97.83,97.95,11330.0,88.5522,88.6426,88.516,88.6245,11330.0
2019-04-05 15:15:00,97.95,98.07,97.93,98.06,10495.0,88.6245,88.7331,88.6064,88.7241,10495.0
2019-04-05 15:20:00,98.07,98.18,98.07,98.16,18019.0,88.7331,88.8326,88.7331,88.8146,18019.0
2019-04-05 15:25:00,98.14,98.14,98.05,98.07,17696.0,88.7965,88.7965,88.715,88.7331,17696.0
2019-04-05 15:30:00,98.05,98.18,98.05,98.16,20600.0,88.715,88.8326,88.715,88.8146,20600.0
2019-04-05 15:35:00,98.16,98.22,98.15,98.15,20867.0,88.8146,88.8688,88.8055,88.8055,20867.0
2019-04-05 15:40:00,98.17,98.2,98.06,98.18,42219.0,88.8236,88.8507,88.7241,88.8326,42219.0
2019-04-05 15:45:00,98.17,98.19,98.05,98.17,47549.0,88.8236,88.8417,88.715,88.8236,47549.0
2019-04-05 15:50:00,98.18,98.19,98.13,98.19,88896.0,88.8326,88.8417,88.7874,88.8417,88896.0
2019-04-05 15:55:00,98.19,98.28,98.12,98.15,138699.0,88.8417,88.9231,88.7784,88.8055,138699.0
2019-04-08 09:30:00,97.75,98.49,97.56,98.37,58903.0,88.4436,89.1131,88.2717,89.0046,58903.0
2019-04-08 09:35:00,98.33,98.33,98.04,98.1,53438.0,88.9684,88.9684,88.706,88.7603,53438.0
2019-04-08 09:40:00,98.2,98.32,98.05,98.18,21671.0,88.8507,88.9593,88.715,88.8326,21671.0
2019-04-08 09:45:00,98.1,98.39,98.1,98.27,8316.0,88.7603,89.0227,88.7603,88.9141,8316.0
2019-04-08 09:50:00,98.24,98.34,97.74,97.74,40406.0,88.8869,88.9774,88.4345,88.4345,40406.0
2019-04-08 09:55:00,97.71,98.03,97.69,97.93,31855.0,88.4074,88.6969,88.3893,88.6064,31855.0
2019-04-08 10:00:00,97.93,98.02,97.77,97.96,10268.0,88.6064,88.6879,88.4617,88.6336,10268.0
2019-04-08 10:05:00,97.97,98.04,97.89,98.04,11618.0,88.6426,88.706,88.5703,88.706,11618.0
2019-04-08 10:10:00,98.02,98.18,97.72,97.72,15751.0,88.6879,88.8326,88.4164,88.4164,15751.0
2019-04-08 10:15:00,97.78,97.89,97.69,97.79,15313.0,88.4707,88.5703,88.3893,88.4798,15313.0
2019-04-08 10:20:00,97.74,97.8,97.62,97.7,18897.0,88.4345,88.4888,88.326,88.3983,18897.0
2019-04-08 10:25:00,97.71,97.74,97.54,97.61,10269.0,88.4074,88.4345,88.2536,88.3169,10269.0
2019-04-08 10:30:00,97.61,97.78,97.6,97.64,7611.0,88.3169,88.4707,88.3079,88.3441,7611.0
2019-04-08 10:35:00,97.63,97.76,97.6,97.6,6791.0,88.335,88.4526,88.3079,88.3079,6791.0
2019-04-08 10:40:00,97.6,97.65,97.37,97.42,15586.0,88.3079,88.3531,88.0998,88.145,15586.0
2019-04-08 10:45:00,97.38,97.38,97.15,97.16,15495.0,88.1088,88.1088,87.9007,87.9098,15495.0
2019-04-08 10:50:00,97.15,97.34,97.15,97.27,9723.0,87.9007,88.0726,87.9007,88.0093,9723.0
2019-04-08 10:55:00,97.3,97.3,97.05,97.23,7771.0,88.0364,88.0364,87.8102,87.9731,7771.0
2019-04-08 11:00:00,97.31,97.36,97.25,97.33,14703.0,88.0455,88.0907,87.9912,88.0636,14703.0
2019-04-08 11:05:00,97.35,97.48,97.31,97.38,28772.0,88.0817,88.1993,88.0455,88.1088,28772.0
2019-04-08 11:10:00,97.38,97.43,97.24,97.27,41697.0,88.1088,88.1541,87.9821,88.0093,41697.0
2019-04-08 11:15:00,97.28,97.3,97.08,97.09,23886.0,88.0183,88.0364,87.8374,87.8464,23886.0
2019-04-08 11:20:00,97.12,97.28,97.07,97.22,7772.0,87.8736,88.0183,87.8283,87.964,7772.0
2019-04-08 11:25:00,97.22,97.46,97.22,97.46,3190.0,87.964,88.1812,87.964,88.1812,3190.0
2019-04-08 11:30:00,97.46,97.48,97.39,97.48,14900.0,88.1812,88.1993,88.1179,88.1993,14900.0
2019-04-08 11:35:00,97.48,97.55,97.4,97.45,15909.0,88.1993,88.2626,88.1269,88.1721,15909.0
2019-04-08 11:40:00,97.46,97.49,97.36,97.39,13317.0,88.1812,88.2083,88.0907,88.1179,13317.0
2019-04-08 11:45:00,97.38,97.39,97.2,97.29,6506.0,88.1088,88.1179,87.9459,88.0274,6506.0
2019-04-08 11:50:00,97.29,97.32,97.18,97.18,7125.0,88.0274,88.0545,87.9279,87.9279,7125.0
2019-04-08 11:55:00,97.22,97.25,97.09,97.13,6044.0,87.964,87.9912,87.8464,87.8826,6044.0
2019-04-08 12:00:00,97.14,97.15,96.9,96.96,19094.0,87.8917,87.9007,87.6745,87.7288,19094.0
2019-04-08 12:05:00,96.94,96.97,96.9,96.93,6467.0,87.7107,87.7378,87.6745,87.7017,6467.0
2019-04-08 12:10:00,96.93,97.02,96.93,97.01,8677.0,87.7017,87.7831,87.7017,87.774,8677.0
2019-04-08 12:15:00,97.01,97.01,96.9,96.99,7200.0,87.774,87.774,87.6745,87.7559,7200.0
2019-04-08 12:20:00,97.01,97.03,96.95,97.01,8837.0,87.774,87.7921,87.7198,87.774,8837.0
2019-04-08 12:25:00,97.01,97.13,97.01,97.09,6477.0,87.774,87.8826,87.774,87.8464,6477.0
2019-04-08 12:30:00,97.14,97.14,96.97,97.0,10549.0,87.8917,87.8917,87.7378,87.765,10549.0
2019-04-08 12:35:00,97.0,97.07,96.97,97.03,8886.0,87.765,87.8283,87.7378,87.7921,8886.0
2019-04-08 12:40:00,97.07,97.19,97.05,97.17,10214.0,87.8283,87.9369,87.8102,87.9188,10214.0
2019-04-08 12:45:00,97.18,97.23,97.11,97.12,10299.0,87.9279,87.9731,87.8645,87.8736,10299.0
2019-04-08 12:50:00,97.13,97.17,97.12,97.16,14100.0,87.8826,87.9188,87.8736,87.9098,14100.0
2019-04-08 12:55:00,97.14,97.3,97.13,97.3,5804.0,87.8917,88.0364,87.8826,88.0364,5804.0
2019-04-08 13:00:00,97.34,97.34,97.18,97.21,11766.0,88.0726,88.0726,87.9279,87.955,11766.0
2019-04-08 13:05:00,97.18,97.28,97.18,97.27,12506.0,87.9279,88.0183,87.9279,88.0093,12506.0
2019-04-08 13:10:00,97.28,97.29,97.17,97.18,10228.0,88.0183,88.0274,87.9188,87.9279,10228.0
2019-04-08 13:15:00,97.18,97.25,97.17,97.22,11045.0,87.9279,87.9912,87.9188,87.964,11045.0
2019-04-08 13:20:00,97.22,97.33,97.21,97.33,7277.0,87.964,88.0636,87.955,88.0636,7277.0
2019-04-08 13:25:00,97.32,97.33,97.27,97.27,16062.0,88.0545,88.0636,88.0093,88.0093,16062.0
2019-04-08 13:30:00,97.31,97.31,97.21,97.25,19891.0,88.0455,88.0455,87.955,87.9912,19891.0
2019-04-08 13:35:00,97.25,97.26,97.11,97.13,17629.0,87.9912,88.0002,87.8645,87.8826,17629.0
2019-04-08 13:40:00,97.12,97.18,97.09,97.11,13547.0,87.8736,87.9279,87.8464,87.8645,13547.0
2019-04-08 13:45:00,97.12,97.2,97.12,97.18,14581.0,87.8736,87.9459,87.8736,87.9279,14581.0
2019-04-08 13:50:00,97.2,97.23,97.18,97.23,9777.0,87.9459,87.9731,87.9279,87.9731,9777.0
2019-04-08 13:55:00,97.21,97.33,97.19,97.31,16863.0,87.955,88.0636,87.9369,88.0455,16863.0
2019-04-08 14:00:00,97.32,97.4,97.3,97.38,13133.0,88.0545,88.1269,88.0364,88.1088,13133.0
2019-04-08 14:05:00,97.37,97.5,97.37,97.39,14952.0,88.0998,88.2174,88.0998,88.1179,14952.0
2019-04-08 14:10:00,97.39,97.58,97.39,97.58,9208.0,88.1179,88.2898,88.1179,88.2898,9208.0
2019-04-08 14:15:00,97.57,97.59,97.53,97.56,20048.0,88.2807,88.2988,88.2445,88.2717,20048.0
2019-04-08 14:20:00,97.55,97.62,97.54,97.57,11720.0,88.2626,88.326,88.2536,88.2807,11720.0
2019-04-08 14:25:00,97.58,97.64,97.55,97.63,8969.0,88.2898,88.3441,88.2626,88.335,8969.0
2019-04-08 14:30:00,97.64,97.68,97.6,97.64,12975.0,88.3441,88.3803,88.3079,88.3441,12975.0
2019-04-08 14:35:00,97.65,97.78,97.65,97.75,15935.0,88.3531,88.4707,88.3531,88.4436,15935.0
2019-04-08 14:40:00,97.74,97.74,97.62,97.68,12627.0,88.4345,88.4345,88.326,88.3803,12627.0
2019-04-08 14:45:00,97.68,97.71,97.65,97.69,16566.0,88.3803,88.4074,88.3531,88.3893,16566.0
2019-04-08 14:50:00,97.71,97.82,97.68,97.8,13347.0,88.4074,88.5069,88.3803,88.4888,13347.0
2019-04-08 14:55:00,97.81,97.83,97.79,97.8,13754.0,88.4979,88.516,88.4798,88.4888,13754.0
2019-04-08 15:00:00,97.81,97.93,97.8,97.92,26168.0,88.4979,88.6064,88.4888,88.5974,26168.0
2019-04-08 15:05:00,97.93,98.02,97.93,98.02,26025.0,88.6064,88.6879,88.6064,88.6879,26025.0
2019-04-08 15:10:00,98.02,98.21,97.97,98.15,52411.0,88.6879,88.8598,88.6426,88.8055,52411.0
2019-04-08 15:15:00,98.16,98.23,98.15,98.19,65442.0,88.8146,88.8779,88.8055,88.8417,65442.0
2019-04-08 15:20:00,98.19,98.23,98.19,98.22,18133.0,88.8417,88.8779,88.8417,88.8688,18133.0
2019-04-08 15:25:00,98.23,98.27,98.21,98.27,24140.0,88.8779,88.9141,88.8598,88.9141,24140.0
2019-04-08 15:30:00,98.26,98.41,98.24,98.4,41587.0,88.905,89.0407,88.8869,89.0317,41587.0
2019-04-08 15:35:00,98.39,98.49,98.31,98.44,48697.0,89.0227,89.1131,88.9503,89.0679,48697.0
2019-04-08 15:40:00,98.44,98.53,98.38,98.5,44727.0,89.0679,89.1493,89.0136,89.1222,44727.0
2019-04-08 15:45:00,98.5,98.6,98.43,98.58,32214.0,89.1222,89.2127,89.0588,89.1946,32214.0
2019-04-08 15:50:00,98.57,98.64,98.52,98.59,47738.0,89.1855,89.2489,89.1403,89.2036,47738.0
2019-04-08 15:55:00,98.61,98.78,98.51,98.6,191896.0,89.2217,89.3755,89.1312,89.2127,191896.0
2019-04-09 09:30:00,98.5,98.54,97.77,97.93,73603.0,89.1222,89.1584,88.4617,88.6064,73603.0
2019-04-09 09:35:00,97.91,98.17,97.85,98.12,31568.0,88.5884,88.8236,88.5341,88.7784,31568.0
2019-04-09 09:40:00,98.16,98.28,98.0,98.22,31532.0,88.8146,88.9231,88.6698,88.8688,31532.0
2019-04-09 09:45:00,98.24,98.33,98.18,98.22,26291.0,88.8869,88.9684,88.8326,88.8688,26291.0
2019-04-09 09:50:00,98.21,98.43,98.21,98.31,17841.0,88.8598,89.0588,88.8598,88.9503,17841.0
2019-04-09 09:55:00,98.3,98.58,98.29,98.58,32498.0,88.9412,89.1946,88.9322,89.1946,32498.0
2019-04-09 10:00:00,98.6,98.69,98.31,98.36,41463.0,89.2127,89.2941,88.9503,88.9955,41463.0
2019-04-09 10:05:00,98.38,98.42,98.24,98.3,23767.0,89.0136,89.0498,88.8869,88.9412,23767.0
2019-04-09 10:10:00,98.29,98.41,98.23,98.24,33764.0,88.9322,89.0407,88.8779,88.8869,33764.0
2019-04-09 10:15:00,98.21,98.21,97.9,98.01,61192.0,88.8598,88.8598,88.5793,88.6788,61192.0
2019-04-09 10:20:00,98.02,98.15,97.87,98.12,44352.0,88.6879,88.8055,88.5522,88.7784,44352.0
2019-04-09 10:25:00,98.16,98.37,98.06,98.28,40602.0,88.8146,89.0046,88.7241,88.9231,40602.0
2019-04-09 10:30:00,98.29,98.42,98.0,98.06,31987.0,88.9322,89.0498,88.6698,88.7241,31987.0
2019-04-09 10:35:00,98.03,98.16,97.93,97.95,29084.0,88.6969,88.8146,88.6064,88.6245,29084.0
2019-04-09 10:40:00,97.94,98.04,97.88,97.93,16984.0,88.6155,88.706,88.5612,88.6064,16984.0
2019-04-09 10:45:00,97.9,98.02,97.84,97.9,30580.0,88.5793,88.6879,88.525,88.5793,30580.0
2019-04-09 10:50:00,97.86,98.01,97.77,98.0,11164.0,88.5431,88.6788,88.4617,88.6698,11164.0
2019-04-09 10:55:00,97.98,98.03,97.89,98.01,10207.0,88.6517,88.6969,88.5703,88.6788,10207.0
2019-04-09 11:00:00,98.02,98.14,97.97,98.1,22028.0,88.6879,88.7965,88.6426,88.7603,22028.0
2019-04-09 11:05:00,98.05,98.09,97.96,97.98,42569.0,88.715,88.7512,88.6336,88.6517,42569.0
2019-04-09 11:10:00,97.97,98.01,97.88,97.92,12936.0,88.6426,88.6788,88.5612,88.5974,12936.0
2019-04-09 11:15:00,97.93,98.0,97.9,97.93,8691.0,88.6064,88.6698,88.5793,88.6064,8691.0
2019-04-09 11:20:00,97.9,97.98,97.86,97.87,14657.0,88.5793,88.6517,88.5431,88.5522,14657.0
2019-04-09 11:25:00,97.86,97.88,97.78,97.79,8224.0,88.5431,88.5612,88.4707,88.4798,8224.0
2019-04-09 11:30:00,97.78,97.88,97.71,97.76,13477.0,88.4707,88.5612,88.4074,88.4526,13477.0
2019-04-09 11:35:00,97.76,97.78,97.57,97.57,18309.0,88.4526,88.4707,88.2807,88.2807,18309.0
2019-04-09 11:40:00,97.59,97.64,97.54,97.59,26897.0,88.2988,88.3441,88.2536,88.2988,26897.0
2019-04-09 11:45:00,97.56,97.68,97.54,97.66,13369.0,88.2717,88.3803,88.2536,88.3622,13369.0
2019-04-09 11:50:00,97.67,97.68,97.44,97.47,35404.0,88.3712,88.3803,88.1631,88.1902,35404.0
2019-04-09 11:55:00,97.46,97.55,97.38,97.38,21140.0,88.1812,88.2626,88.1088,88.1088,21140.0
2019-04-09 12:00:00,97.38,97.63,97.37,97.59,20007.0,88.1088,88.335,88.0998,88.2988,20007.0
2019-04-09 12:05:00,97.57,97.74,97.57,97.69,43671.0,88.2807,88.4345,88.2807,88.3893,43671.0
2019-04-09 12:10:00,97.72,98.06,97.72,97.99,22179.0,88.4164,88.7241,88.4164,88.6607,22179.0
2019-04-09 12:15:00,98.01,98.02,97.94,98.01,10357.0,88.6788,88.6879,88.6155,88.6788,10357.0
2019-04-09 12:20:00,98.02,98.06,97.95,98.0,13795.0,88.6879,88.7241,88.6245,88.6698,13795.0
2019-04-09 12:25:00,98.03,98.09,97.98,98.07,4823.0,88.6969,88.7512,88.6517,88.7331,4823.0
2019-04-09 12:30:00,98.09,98.23,98.06,98.23,7972.0,88.7512,88.8779,88.7241,88.8779,7972.0
2019-04-09 12:35:00,98.18,98.23,98.12,98.12,9139.0,88.8326,88.8779,88.7784,88.7784,9139.0
2019-04-09 12:40:00,98.13,98.15,98.09,98.13,3800.0,88.7874,88.8055,88.7512,88.7874,3800.0
2019-04-09 12:45:00,98.11,98.13,97.97,97.99,9318.0,88.7693,88.7874,88.6426,88.6607,9318.0
2019-04-09 12:50:00,97.98,98.05,97.96,98.04,17500.0,88.6517,88.715,88.6336,88.706,17500.0
2019-04-09 12:55:00,98.06,98.09,97.99,98.05,26018.0,88.7241,88.7512,88.6607,88.715,26018.0
2019-04-09 13:00:00,98.03,98.11,97.98,98.06,20271.0,88.6969,88.7693,88.6517,88.7241,20271.0
2019-04-09 13:05:00,98.06,98.07,97.97,98.02,91749.0,88.7241,88.7331,88.6426,88.6879,91749.0
2019-04-09 13:10:00,98.03,98.14,98.02,98.08,16018.0,88.6969,88.7965,88.6879,88.7422,16018.0
2019-04-09 13:15:00,98.09,98.25,98.07,98.2,8942.0,88.7512,88.896,88.7331,88.8507,8942.0
2019-04-09 13:20:00,98.19,98.23,98.15,98.18,3717.0,88.8417,88.8779,88.8055,88.8326,3717.0
2019-04-09 13:25:00,98.18,98.19,98.16,98.19,4283.0,88.8326,88.8417,88.8146,88.8417,4283.0
2019-04-09 13:30:00,98.18,98.18,98.14,98.18,7932.0,88.8326,88.8326,88.7965,88.8326,7932.0
2019-04-09 13:35:00,98.19,98.23,98.18,98.23,4800.0,88.8417,88.8779,88.8326,88.8779,4800.0
2019-04-09 13:40:00,98.22,98.34,98.22,98.3,11117.0,88.8688,88.9774,88.8688,88.9412,11117.0
2019-04-09 13:45:00,98.32,98.38,98.31,98.34,21800.0,88.9593,89.0136,88.9503,88.9774,21800.0
2019-04-09 13:50:00,98.34,98.35,98.26,98.3,26699.0,88.9774,88.9865,88.905,88.9412,26699.0
2019-04-09 13:55:00,98.28,98.33,98.26,98.28,9760.0,88.9231,88.9684,88.905,88.9231,9760.0
2019-04-09 14:00:00,98.29,98.33,98.28,98.3,14708.0,88.9322,88.9684,88.9231,88.9412,14708.0
2019-04-09 14:05:00,98.3,98.32,98.28,98.31,20373.0,88.9412,88.9593,88.9231,88.9503,20373.0
2019-04-09 14:10:00,98.31,98.45,98.29,98.44,13381.0,88.9503,89.0769,88.9322,89.0679,13381.0
2019-04-09 14:15:00,98.43,98.5,98.43,98.43,23384.0,89.0588,89.1222,89.0588,89.0588,23384.0
2019-04-09 14:20:00,98.42,98.43,98.29,98.33,15988.0,89.0498,89.0588,88.9322,88.9684,15988.0
2019-04-09 14:25:00,98.3,98.4,98.28,98.37,16850.0,88.9412,89.0317,88.9231,89.0046,16850.0
2019-04-09 14:30:00,98.4,98.45,98.39,98.39,12119.0,89.0317,89.0769,89.0227,89.0227,12119.0
2019-04-09 14:35:00,98.38,98.41,98.3,98.31,14521.0,89.0136,89.0407,88.9412,88.9503,14521.0
2019-04-09 14:40:00,98.32,98.32,98.12,98.2,23516.0,88.9593,88.9593,88.7784,88.8507,23516.0
2019-04-09 14:45:00,98.19,98.22,98.14,98.19,13637.0,88.8417,88.8688,88.7965,88.8417,13637.0
2019-04-09 14:50:00,98.19,98.23,98.11,98.14,9270.0,88.8417,88.8779,88.7693,88.7965,9270.0
2019-04-09 14:55:00,98.15,98.18,98.05,98.1,14550.0,88.8055,88.8326,88.715,88.7603,14550.0
2019-04-09 15:00:00,98.1,98.13,98.07,98.09,11222.0,88.7603,88.7874,88.7331,88.7512,11222.0
2019-04-09 15:05:00,98.09,98.09,98.01,98.02,25230.0,88.7512,88.7512,88.6788,88.6879,25230.0
2019-04-09 15:10:00,98.03,98.14,98.02,98.1,12858.0,88.6969,88.7965,88.6879,88.7603,12858.0
2019-04-09 15:15:00,98.11,98.19,98.06,98.06,15372.0,88.7693,88.8417,88.7241,88.7241,15372.0
2019-04-09 15:20:00,98.04,98.05,97.78,97.79,35717.0,88.706,88.715,88.4707,88.4798,35717.0
2019-04-09 15:25:00,97.78,97.78,97.62,97.65,59342.0,88.4707,88.4707,88.326,88.3531,59342.0
2019-04-09 15:30:00,97.65,97.71,97.54,97.63,43432.0,88.3531,88.4074,88.2536,88.335,43432.0
2019-04-09 15:35:00,97.63,97.72,97.62,97.72,38809.0,88.335,88.4164,88.326,88.4164,38809.0
2019-04-09 15:40:00,97.72,97.73,97.51,97.52,38931.0,88.4164,88.4255,88.2264,88.2355,38931.0
2019-04-09 15:45:00,97.53,97.82,97.53,97.82,43086.0,88.2445,88.5069,88.2445,88.5069,43086.0
2019-04-09 15:50:00,97.81,97.81,97.51,97.52,48909.0,88.4979,88.4979,88.2264,88.2355,48909.0
2019-04-09 15:55:00,97.52,97.64,97.37,97.64,108488.0,88.2355,88.3441,88.0998,88.3441,108488.0
2019-04-10 09:30:00,97.45,97.47,97.09,97.24,70160.0,88.1721,88.1902,87.8464,87.9821,70160.0
2019-04-10 09:35:00,97.19,97.39,96.6,96.93,78663.0,87.9369,88.1179,87.4031,87.7017,78663.0
2019-04-10 09:40:00,96.91,97.02,96.45,96.55,59526.0,87.6836,87.7831,87.2674,87.3578,59526.0
2019-04-10 09:45:00,96.53,96.56,96.39,96.5,23170.0,87.3397,87.3669,87.2131,87.3126,23170.0
2019-04-10 09:50:00,96.51,96.61,96.3,96.32,65179.0,87.3216,87.4121,87.1316,87.1497,65179.0
2019-04-10 09:55:00,96.35,96.79,96.35,96.79,21996.0,87.1769,87.575,87.1769,87.575,21996.0
2019-04-10 10:00:00,96.83,97.22,96.82,97.12,19018.0,87.6112,87.964,87.6021,87.8736,19018.0
2019-04-10 10:05:00,97.15,97.31,97.03,97.31,24070.0,87.9007,88.0455,87.7921,88.0455,24070.0
2019-04-10 10:10:00,97.31,97.4,97.07,97.26,31964.0,88.0455,88.1269,87.8283,88.0002,31964.0
2019-04-10 10:15:00,97.22,97.26,97.17,97.23,10392.0,87.964,88.0002,87.9188,87.9731,10392.0
2019-04-10 10:20:00,97.25,97.29,97.13,97.16,12287.0,87.9912,88.0274,87.8826,87.9098,12287.0
2019-04-10 10:25:00,97.17,97.25,97.08,97.08,26569.0,87.9188,87.9912,87.8374,87.8374,26569.0
2019-04-10 10:30:00,97.11,97.33,97.09,97.33,12975.0,87.8645,88.0636,87.8464,88.0636,12975.0
2019-04-10 10:35:00,97.37,97.59,97.36,97.55,22615.0,88.0998,88.2988,88.0907,88.2626,22615.0
2019-04-10 10:40:00,97.54,97.56,97.42,97.53,33955.0,88.2536,88.2717,88.145,88.2445,33955.0
2019-04-10 10:45:00,97.51,97.63,97.51,97.58,18095.0,88.2264,88.335,88.2264,88.2898,18095.0
2019-04-10 10:50:00,97.61,97.65,97.52,97.56,13301.0,88.3169,88.3531,88.2355,88.2717,13301.0
2019-04-10 10:55:00,97.54,97.71,97.54,97.71,8911.0,88.2536,88.4074,88.2536,88.4074,8911.0
2019-04-10 11:00:00,97.73,98.01,97.73,98.01,17900.0,88.4255,88.6788,88.4255,88.6788,17900.0
2019-04-10 11:05:00,98.02,98.17,98.02,98.17,11974.0,88.6879,88.8236,88.6879,88.8236,11974.0
2019-04-10 11:10:00,98.18,98.3,98.12,98.12,11601.0,88.8326,88.9412,88.7784,88.7784,11601.0
2019-04-10 11:15:00,98.11,98.22,98.06,98.22,11122.0,88.7693,88.8688,88.7241,88.8688,11122.0
2019-04-10 11:20:00,98.22,98.36,98.19,98.34,13935.0,88.8688,88.9955,88.8417,88.9774,13935.0
2019-04-10 11:25:00,98.32,98.41,98.2,98.32,15902.0,88.9593,89.0407,88.8507,88.9593,15902.0
2019-04-10 11:30:00,98.34,98.46,98.34,98.46,8987.0,88.9774,89.086,88.9774,89.086,8987.0
2019-04-10 11:35:00,98.48,98.64,98.47,98.61,20554.0,89.1041,89.2489,89.095,89.2217,20554.0
2019-04-10 11:40:00,98.62,98.64,98.49,98.56,12030.0,89.2308,89.2489,89.1131,89.1765,12030.0
2019-04-10 11:45:00,98.56,98.67,98.56,98.67,6337.0,89.1765,89.276,89.1765,89.276,6337.0
2019-04-10 11:50:00,98.66,98.67,98.39,98.5,20935.0,89.2669,89.276,89.0227,89.1222,20935.0
2019-04-10 11:55:00,98.48,98.56,98.47,98.54,9887.0,89.1041,89.1765,89.095,89.1584,9887.0
2019-04-10 12:00:00,98.56,98.63,98.5,98.63,9013.0,89.1765,89.2398,89.1222,89.2398,9013.0
2019-04-10 12:05:00,98.64,98.71,98.6,98.71,12483.0,89.2489,89.3122,89.2127,89.3122,12483.0
2019-04-10 12:10:00,98.7,98.72,98.57,98.59,15147.0,89.3031,89.3212,89.1855,89.2036,15147.0
2019-04-10 12:15:00,98.59,98.59,98.46,98.52,9741.0,89.2036,89.2036,89.086,89.1403,9741.0
2019-04-10 12:20:00,98.54,98.55,98.37,98.38,48331.0,89.1584,89.1674,89.0046,89.0136,48331.0
2019-04-10 12:25:00,98.38,98.38,98.22,98.3,11286.0,89.0136,89.0136,88.8688,88.9412,11286.0
2019-04-10 12:30:00,98.32,98.4,98.25,98.28,6500.0,88.9593,89.0317,88.896,88.9231,6500.0
2019-04-10 12:35:00,98.29,98.34,98.12,98.14,12998.0,88.9322,88.9774,88.7784,88.7965,12998.0
2019-04-10 12:40:00,98.12,98.14,98.0,98.03,14700.0,88.7784,88.7965,88.6698,88.6969,14700.0
2019-04-10 12:45:00,98.01,98.01,97.88,97.93,9312.0,88.6788,88.6788,88.5612,88.6064,9312.0
2019-04-10 12:50:00,97.93,97.96,97.83,97.84,10487.0,88.6064,88.6336,88.516,88.525,10487.0
2019-04-10 12:55:00,97.85,97.87,97.78,97.87,7235.0,88.5341,88.5522,88.4707,88.5522,7235.0
2019-04-10 13:00:00,97.84,97.88,97.59,97.64,23363.0,88.525,88.5612,88.2988,88.3441,23363.0
2019-04-10 13:05:00,97.64,97.64,97.54,97.56,17189.0,88.3441,88.3441,88.2536,88.2717,17189.0
2019-04-10 13:10:00,97.56,97.59,97.45,97.51,12665.0,88.2717,88.2988,88.1721,88.2264,12665.0
2019-04-10 13:15:00,97.57,97.72,97.56,97.57,15925.0,88.2807,88.4164,88.2717,88.2807,15925.0
2019-04-10 13:20:00,97.58,97.73,97.57,97.73,6513.0,88.2898,88.4255,88.2807,88.4255,6513.0
2019-04-10 13:25:00,97.7,97.78,97.64,97.7,16518.0,88.3983,88.4707,88.3441,88.3983,16518.0
2019-04-10 13:30:00,97.68,97.69,97.6,97.62,6040.0,88.3803,88.3893,88.3079,88.326,6040.0
2019-04-10 13:35:00,97.62,97.64,97.38,97.57,60906.0,88.326,88.3441,88.1088,88.2807,60906.0
2019-04-10 13:40:00,97.59,97.68,97.55,97.68,5572.0,88.2988,88.3803,88.2626,88.3803,5572.0
2019-04-10 13:45:00,97.69,97.84,97.59,97.82,56920.0,88.3893,88.525,88.2988,88.5069,56920.0
2019-04-10 13:50:00,97.82,97.86,97.71,97.72,18657.0,88.5069,88.5431,88.4074,88.4164,18657.0
2019-04-10 13:55:00,97.71,97.78,97.68,97.68,5713.0,88.4074,88.4707,88.3803,88.3803,5713.0
2019-04-10 14:00:00,97.68,97.78,97.64,97.64,15462.0,88.3803,88.4707,88.3441,88.3441,15462.0
2019-04-10 14:05:00,97.64,97.66,97.35,97.38,25230.0,88.3441,88.3622,88.0817,88.1088,25230.0
2019-04-10 14:10:00,97.36,97.36,97.23,97.29,21141.0,88.0907,88.0907,87.9731,88.0274,21141.0
2019-04-10 14:15:00,97.33,97.41,97.33,97.4,2228.0,88.0636,88.136,88.0636,88.1269,2228.0
2019-04-10 14:20:00,97.4,97.46,97.27,97.34,14664.0,88.1269,88.1812,88.0093,88.0726,14664.0
2019-04-10 14:25:00,97.33,97.53,97.33,97.53,2607.0,88.0636,88.2445,88.0636,88.2445,2607.0
2019-04-10 14:30:00,97.46,97.51,97.38,97.42,7530.0,88.1812,88.2264,88.1088,88.145,7530.0
2019-04-10 14:35:00,97.4,97.45,97.38,97.44,8036.0,88.1269,88.1721,88.1088,88.1631,8036.0
2019-04-10 14:40:00,97.45,97.66,97.45,97.61,10198.0,88.1721,88.3622,88.1721,88.3169,10198.0
2019-04-10 14:45:00,97.63,97.64,97.49,97.5,9044.0,88.335,88.3441,88.2083,88.2174,9044.0
2019-04-10 14:50:00,97.52,97.58,97.5,97.54,11783.0,88.2355,88.2898,88.2174,88.2536,11783.0
2019-04-10 14:55:00,97.53,97.62,97.5,97.61,15405.0,88.2445,88.326,88.2174,88.3169,15405.0
2019-04-10 15:00:00,97.62,97.8,97.62,97.77,15043.0,88.326,88.4888,88.326,88.4617,15043.0
2019-04-10 15:05:00,97.77,97.87,97.75,97.85,18655.0,88.4617,88.5522,88.4436,88.5341,18655.0
2019-04-10 15:10:00,97.85,97.94,97.84,97.87,47025.0,88.5341,88.6155,88.525,88.5522,47025.0
2019-04-10 15:15:00,97.88,97.98,97.8,97.84,32424.0,88.5612,88.6517,88.4888,88.525,32424.0
2019-04-10 15:20:00,97.86,98.06,97.86,98.06,14707.0,88.5431,88.7241,88.5431,88.7241,14707.0
2019-04-10 15:25:00,98.06,98.19,98.03,98.13,28165.0,88.7241,88.8417,88.6969,88.7874,28165.0
2019-04-10 15:30:00,98.13,98.3,98.11,98.27,19081.0,88.7874,88.9412,88.7693,88.9141,19081.0
2019-04-10 15:35:00,98.28,98.31,98.22,98.27,17729.0,88.9231,88.9503,88.8688,88.9141,17729.0
2019-04-10 15:40:00,98.28,98.36,98.21,98.22,32925.0,88.9231,88.9955,88.8598,88.8688,32925.0
2019-04-10 15:45:00,98.2,98.24,98.17,98.21,30675.0,88.8507,88.8869,88.8236,88.8598,30675.0
2019-04-10 15:50:00,98.22,98.22,98.06,98.11,40801.0,88.8688,88.8688,88.7241,88.7693,40801.0
2019-04-10 15:55:00,98.09,98.19,98.0,98.1,122001.0,88.7512,88.8417,88.6698,88.7603,122001.0
2019-04-11 09:30:00,98.2,98.33,98.05,98.15,68346.0,88.8507,88.9684,88.715,88.8055,68346.0
2019-04-11 09:35:00,98.15,98.38,97.99,98.23,32334.0,88.8055,89.0136,88.6607,88.8779,32334.0
2019-04-11 09:40:00,98.21,98.37,98.07,98.33,11551.0,88.8598,89.0046,88.7331,88.9684,11551.0
2019-04-11 09:45:00,98.37,98.37,98.13,98.14,18803.0,89.0046,89.0046,88.7874,88.7965,18803.0
2019-04-11 09:50:00,98.15,98.2,98.07,98.18,17063.0,88.8055,88.8507,88.7331,88.8326,17063.0
2019-04-11 09:55:00,98.14,98.37,98.14,98.27,7339.0,88.7965,89.0046,88.7965,88.9141,7339.0
2019-04-11 10:00:00,98.29,98.45,98.25,98.31,5712.0,88.9322,89.0769,88.896,88.9503,5712.0
2019-04-11 10:05:00,98.32,98.5,98.32,98.49,12921.0,88.9593,89.1222,88.9593,89.1131,12921.0
2019-04-11 10:10:00,98.49,98.77,98.47,98.73,43511.0,89.1131,89.3665,89.095,89.3303,43511.0
2019-04-11 10:15:00,98.75,98.91,98.72,98.87,18699.0,89.3484,89.4931,89.3212,89.457,18699.0
2019-04-11 10:20:00,98.88,98.91,98.86,98.9,27484.0,89.466,89.4931,89.4479,89.4841,27484.0
2019-04-11 10:25:00,98.91,98.93,98.86,98.88,21949.0,89.4931,89.5112,89.4479,89.466,21949.0
2019-04-11 10:30:00,98.9,98.9,98.62,98.62,21145.0,89.4841,89.4841,89.2308,89.2308,21145.0
2019-04-11 10:35:00,98.63,99.0,98.63,98.94,33776.0,89.2398,89.5746,89.2398,89.5203,33776.0
2019-04-11 10:40:00,98.99,98.99,98.86,98.87,24751.0,89.5655,89.5655,89.4479,89.457,24751.0
2019-04-11 10:45:00,98.96,98.96,98.84,98.86,35755.0,89.5384,89.5384,89.4298,89.4479,35755.0
2019-04-11 10:50:00,98.85,98.93,98.75,98.88,16339.0,89.4389,89.5112,89.3484,89.466,16339.0
2019-04-11 10:55:00,98.86,98.91,98.69,98.74,19078.0,89.4479,89.4931,89.2941,89.3393,19078.0
2019-04-11 11:00:00,98.74,98.75,98.59,98.7,30984.0,89.3393,89.3484,89.2036,89.3031,30984.0
2019-04-11 11:05:00,98.7,98.75,98.66,98.72,23584.0,89.3031,89.3484,89.2669,89.3212,23584.0
2019-04-11 11:10:00,98.73,99.04,98.73,98.9,24196.0,89.3303,89.6108,89.3303,89.4841,24196.0
2019-04-11 11:15:00,98.92,99.1,98.9,99.01,11099.0,89.5022,89.6651,89.4841,89.5836,11099.0
2019-04-11 11:20:00,99.02,99.21,99.01,99.14,20290.0,89.5927,89.7646,89.5836,89.7012,20290.0
2019-04-11 11:25:00,99.1,99.18,99.0,99.08,13993.0,89.6651,89.7374,89.5746,89.647,13993.0
2019-04-11 11:30:00,99.06,99.06,98.7,98.7,11702.0,89.6289,89.6289,89.3031,89.3031,11702.0
2019-04-11 11:35:00,98.73,98.87,98.67,98.69,26884.0,89.3303,89.457,89.276,89.2941,26884.0
2019-04-11 11:40:00,98.68,98.68,98.37,98.51,29501.0,89.285,89.285,89.0046,89.1312,29501.0
2019-04-11 11:45:00,98.55,98.6,98.5,98.56,10266.0,89.1674,89.2127,89.1222,89.1765,10266.0
2019-04-11 11:50:00,98.55,98.67,98.41,98.44,9834.0,89.1674,89.276,89.0407,89.0679,9834.0
2019-04-11 11:55:00,98.44,98.48,98.37,98.44,8744.0,89.0679,89.1041,89.0046,89.0679,8744.0
2019-04-11 12:00:00,98.46,98.47,98.33,98.34,20977.0,89.086,89.095,88.9684,88.9774,20977.0
2019-04-11 12:05:00,98.34,98.38,98.28,98.29,17456.0,88.9774,89.0136,88.9231,88.9322,17456.0
2019-04-11 12:10:00,98.29,98.34,98.17,98.17,11920.0,88.9322,88.9774,88.8236,88.8236,11920.0
2019-04-11 12:15:00,98.2,98.2,97.87,97.87,34854.0,88.8507,88.8507,88.5522,88.5522,34854.0
2019-04-11 12:20:00,97.85,97.96,97.82,97.95,14070.0,88.5341,88.6336,88.5069,88.6245,14070.0
2019-04-11 12:25:00,97.95,98.02,97.78,98.02,15891.0,88.6245,88.6879,88.4707,88.6879,15891.0
2019-04-11 12:30:00,97.99,98.02,97.76,97.82,6686.0,88.6607,88.6879,88.4526,88.5069,6686.0
2019-04-11 12:35:00,97.82,97.99,97.82,97.96,4036.0,88.5069,88.6607,88.5069,88.6336,4036.0
2019-04-11 12:40:00,97.99,98.01,97.88,97.93,4634.0,88.6607,88.6788,88.5612,88.6064,4634.0
2019-04-11 12:45:00,97.9,98.06,97.9,98.0,5716.0,88.5793,88.7241,88.5793,88.6698,5716.0
2019-04-11 12:50:00,97.98,98.21,97.98,98.18,12077.0,88.6517,88.8598,88.6517,88.8326,12077.0
2019-04-11 12:55:00,98.17,98.26,98.13,98.13,13986.0,88.8236,88.905,88.7874,88.7874,13986.0
2019-04-11 13:00:00,98.13,98.14,97.95,97.97,13100.0,88.7874,88.7965,88.6245,88.6426,13100.0
2019-04-11 13:05:00,97.95,98.1,97.95,98.09,6807.0,88.6245,88.7603,88.6245,88.7512,6807.0
2019-04-11 13:10:00,98.08,98.17,97.94,97.95,23330.0,88.7422,88.8236,88.6155,88.6245,23330.0
2019-04-11 13:15:00,97.95,98.03,97.95,98.0,5504.0,88.6245,88.6969,88.6245,88.6698,5504.0
2019-04-11 13:20:00,98.0,98.01,97.93,97.93,13089.0,88.6698,88.6788,88.6064,88.6064,13089.0
2019-04-11 13:25:00,97.93,98.0,97.93,97.94,7724.0,88.6064,88.6698,88.6064,88.6155,7724.0
2019-04-11 13:30:00,97.94,97.95,97.83,97.89,22166.0,88.6155,88.6245,88.516,88.5703,22166.0
2019-04-11 13:35:00,97.93,97.96,97.87,97.87,3600.0,88.6064,88.6336,88.5522,88.5522,3600.0
2019-04-11 13:40:00,97.85,97.85,97.72,97.82,25910.0,88.5341,88.5341,88.4164,88.5069,25910.0
2019-04-11 13:45:00,97.86,97.96,97.84,97.93,7425.0,88.5431,88.6336,88.525,88.6064,7425.0
2019-04-11 13:50:00,97.94,97.98,97.69,97.7,13961.0,88.6155,88.6517,88.3893,88.3983,13961.0
2019-04-11 13:55:00,97.69,97.69,97.61,97.62,9330.0,88.3893,88.3893,88.3169,88.326,9330.0
2019-04-11 14:00:00,97.62,97.66,97.6,97.63,9281.0,88.326,88.3622,88.3079,88.335,9281.0
2019-04-11 14:05:00,97.59,97.64,97.37,97.4,7793.0,88.2988,88.3441,88.0998,88.1269,7793.0
2019-04-11 14:10:00,97.42,97.56,97.37,97.51,12689.0,88.145,88.2717,88.0998,88.2264,12689.0
2019-04-11 14:15:00,97.5,97.54,97.44,97.52,9452.0,88.2174,88.2536,88.1631,88.2355,9452.0
2019-04-11 14:20:00,97.55,97.68,97.54,97.66,10204.0,88.2626,88.3803,88.2536,88.3622,10204.0
2019-04-11 14:25:00,97.65,97.79,97.61,97.76,20681.0,88.3531,88.4798,88.3169,88.4526,20681.0
2019-04-11 14:30:00,97.76,97.94,97.68,97.68,12759.0,88.4526,88.6155,88.3803,88.3803,12759.0
2019-04-11 14:35:00,97.7,97.72,97.6,97.64,21448.0,88.3983,88.4164,88.3079,88.3441,21448.0
2019-04-11 14:40:00,97.62,97.64,97.5,97.56,6574.0,88.326,88.3441,88.2174,88.2717,6574.0
2019-04-11 14:45:00,97.5,97.55,97.47,97.5,9490.0,88.2174,88.2626,88.1902,88.2174,9490.0
2019-04-11 14:50:00,97.45,97.54,97.45,97.52,10122.0,88.1721,88.2536,88.1721,88.2355,10122.0
2019-04-11 14:55:00,97.53,97.68,97.53,97.66,12962.0,88.2445,88.3803,88.2445,88.3622,12962.0
2019-04-11 15:00:00,97.64,97.67,97.55,97.67,8192.0,88.3441,88.3712,88.2626,88.3712,8192.0
2019-04-11 15:05:00,97.66,97.79,97.64,97.7,15460.0,88.3622,88.4798,88.3441,88.3983,15460.0
2019-04-11 15:10:00,97.68,97.76,97.64,97.64,25646.0,88.3803,88.4526,88.3441,88.3441,25646.0
2019-04-11 15:15:00,97.64,97.73,97.64,97.7,11673.0,88.3441,88.4255,88.3441,88.3983,11673.0
2019-04-11 15:20:00,97.69,97.69,97.51,97.53,17000.0,88.3893,88.3893,88.2264,88.2445,17000.0
2019-04-11 15:25:00,97.5,97.56,97.49,97.49,16264.0,88.2174,88.2717,88.2083,88.2083,16264.0
2019-04-11 15:30:00,97.5,97.56,97.44,97.45,18420.0,88.2174,88.2717,88.1631,88.1721,18420.0
2019-04-11 15:35:00,97.44,97.49,97.4,97.42,14793.0,88.1631,88.2083,88.1269,88.145,14793.0
2019-04-11 15:40:00,97.43,97.57,97.4,97.5,57563.0,88.1541,88.2807,88.1269,88.2174,57563.0
2019-04-11 15:45:00,97.49,97.5,97.3,97.3,34795.0,88.2083,88.2174,88.0364,88.0364,34795.0
2019-04-11 15:50:00,97.32,97.59,97.32,97.59,43283.0,88.0545,88.2988,88.0545,88.2988,43283.0
2019-04-11 15:55:00,97.58,97.69,97.45,97.65,91980.0,88.2898,88.3893,88.1721,88.3531,91980.0
2019-04-12 09:30:00,99.18,99.49,98.51,99.2,129774.0,89.7374,90.0179,89.1312,89.7555,129774.0
2019-04-12 09:35:00,99.27,99.56,99.24,99.49,21112.0,89.8189,90.0813,89.7917,90.0179,21112.0
2019-04-12 09:40:00,99.57,99.82,99.53,99.67,75555.0,90.0903,90.3165,90.0541,90.1808,75555.0
2019-04-12 09:45:00,99.67,99.72,99.23,99.4,61267.0,90.1808,90.226,89.7827,89.9365,61267.0
2019-04-12 09:50:00,99.41,99.49,99.37,99.41,17113.0,89.9455,90.0179,89.9094,89.9455,17113.0
2019-04-12 09:55:00,99.43,99.43,99.26,99.27,22972.0,89.9636,89.9636,89.8098,89.8189,22972.0
2019-04-12 10:00:00,99.3,99.3,98.96,98.98,51121.0,89.846,89.846,89.5384,89.5565,51121.0
2019-04-12 10:05:00,98.98,99.03,98.66,98.79,73178.0,89.5565,89.6017,89.2669,89.3846,73178.0
2019-04-12 10:10:00,98.79,99.03,98.78,98.83,40171.0,89.3846,89.6017,89.3755,89.4208,40171.0
2019-04-12 10:15:00,98.85,98.85,98.63,98.79,32326.0,89.4389,89.4389,89.2398,89.3846,32326.0
2019-04-12 10:20:00,98.78,99.07,98.78,99.01,22113.0,89.3755,89.6379,89.3755,89.5836,22113.0
2019-04-12 10:25:00,99.03,99.11,98.99,99.07,10805.0,89.6017,89.6741,89.5655,89.6379,10805.0
2019-04-12 10:30:00,99.05,99.07,98.96,99.0,11359.0,89.6198,89.6379,89.5384,89.5746,11359.0
2019-04-12 10:35:00,99.01,99.02,98.94,98.94,9602.0,89.5836,89.5927,89.5203,89.5203,9602.0
2019-04-12 10:40:00,98.91,98.94,98.87,98.89,26097.0,89.4931,89.5203,89.457,89.4751,26097.0
2019-04-12 10:45:00,98.9,98.91,98.74,98.74,26425.0,89.4841,89.4931,89.3393,89.3393,26425.0
2019-04-12 10:50:00,98.73,98.86,98.69,98.86,24852.0,89.3303,89.4479,89.2941,89.4479,24852.0
2019-04-12 10:55:00,98.86,98.97,98.83,98.97,10163.0,89.4479,89.5474,89.4208,89.5474,10163.0
2019-04-12 11:00:00,98.94,99.01,98.87,98.88,13785.0,89.5203,89.5836,89.457,89.466,13785.0
2019-04-12 11:05:00,98.91,98.92,98.82,98.84,9748.0,89.4931,89.5022,89.4117,89.4298,9748.0
2019-04-12 11:10:00,98.85,99.17,98.85,99.17,56690.0,89.4389,89.7284,89.4389,89.7284,56690.0
2019-04-12 11:15:00,99.15,99.15,98.62,98.7,54470.0,89.7103,89.7103,89.2308,89.3031,54470.0
2019-04-12 11:20:00,98.69,98.88,98.68,98.88,3311.0,89.2941,89.466,89.285,89.466,3311.0
2019-04-12 11:25:00,98.87,98.91,98.82,98.91,8348.0,89.457,89.4931,89.4117,89.4931,8348.0
2019-04-12 11:30:00,98.89,98.95,98.88,98.95,3290.0,89.4751,89.5293,89.466,89.5293,3290.0
2019-04-12 11:35:00,98.95,98.98,98.93,98.95,6060.0,89.5293,89.5565,89.5112,89.5293,6060.0
2019-04-12 11:40:00,98.96,99.05,98.93,98.94,22371.0,89.5384,89.6198,89.5112,89.5203,22371.0
2019-04-12 11:45:00,98.95,98.96,98.93,98.96,8572.0,89.5293,89.5384,89.5112,89.5384,8572.0
2019-04-12 11:50:00,98.95,99.03,98.94,98.97,11279.0,89.5293,89.6017,89.5203,89.5474,11279.0
2019-04-12 11:55:00,98.98,99.09,98.97,99.07,7700.0,89.5565,89.656,89.5474,89.6379,7700.0
2019-04-12 12:00:00,99.05,99.16,99.04,99.12,6952.0,89.6198,89.7193,89.6108,89.6832,6952.0
2019-04-12 12:05:00,99.09,99.17,99.07,99.16,13977.0,89.656,89.7284,89.6379,89.7193,13977.0
2019-04-12 12:10:00,99.17,99.3,99.12,99.21,57434.0,89.7284,89.846,89.6832,89.7646,57434.0
2019-04-12 12:15:00,99.2,99.48,99.2,99.46,19389.0,89.7555,90.0089,89.7555,89.9908,19389.0
2019-04-12 12:20:00,99.46,99.52,99.4,99.44,16451.0,89.9908,90.0451,89.9365,89.9727,16451.0
2019-04-12 12:25:00,99.44,99.52,99.4,99.41,16723.0,89.9727,90.0451,89.9365,89.9455,16723.0
2019-04-12 12:30:00,99.41,99.59,99.41,99.58,12539.0,89.9455,90.1084,89.9455,90.0994,12539.0
2019-04-12 12:35:00,99.59,99.6,99.48,99.5,33234.0,90.1084,90.1175,90.0089,90.027,33234.0
2019-04-12 12:40:00,99.49,99.57,99.48,99.55,24678.0,90.0179,90.0903,90.0089,90.0722,24678.0
2019-04-12 12:45:00,99.55,99.67,99.49,99.55,65814.0,90.0722,90.1808,90.0179,90.0722,65814.0
2019-04-12 12:50:00,99.55,99.72,99.47,99.71,15929.0,90.0722,90.226,89.9998,90.217,15929.0
2019-04-12 12:55:00,99.71,99.78,99.69,99.77,11738.0,90.217,90.2803,90.1989,90.2713,11738.0
2019-04-12 13:00:00,99.78,99.9,99.77,99.9,30356.0,90.2803,90.3889,90.2713,90.3889,30356.0
2019-04-12 13:05:00,99.9,100.02,99.9,99.95,53265.0,90.3889,90.4975,90.3889,90.4341,53265.0
2019-04-12 13:10:00,99.94,100.16,99.94,100.13,34478.0,90.4251,90.6241,90.4251,90.597,34478.0
2019-04-12 13:15:00,100.12,100.16,99.96,100.09,19404.0,90.5879,90.6241,90.4432,90.5608,19404.0
2019-04-12 13:20:00,100.07,100.11,100.03,100.08,19120.0,90.5427,90.5789,90.5065,90.5518,19120.0
2019-04-12 13:25:00,100.09,100.11,100.02,100.1,27927.0,90.5608,90.5789,90.4975,90.5699,27927.0
2019-04-12 13:30:00,100.1,100.11,100.06,100.09,29068.0,90.5699,90.5789,90.5337,90.5608,29068.0
2019-04-12 13:35:00,100.09,100.12,100.03,100.12,27764.0,90.5608,90.5879,90.5065,90.5879,27764.0
2019-04-12 13:40:00,100.13,100.21,100.1,100.18,20502.0,90.597,90.6694,90.5699,90.6422,20502.0
2019-04-12 13:45:00,100.2,100.24,100.16,100.19,22626.0,90.6603,90.6965,90.6241,90.6513,22626.0
2019-04-12 13:50:00,100.18,100.23,100.1,100.16,13297.0,90.6422,90.6875,90.5699,90.6241,13297.0
2019-04-12 13:55:00,100.16,100.16,100.08,100.12,12875.0,90.6241,90.6241,90.5518,90.5879,12875.0
2019-04-12 14:00:00,100.11,100.24,100.1,100.19,16808.0,90.5789,90.6965,90.5699,90.6513,16808.0
2019-04-12 14:05:00,100.18,100.23,100.05,100.06,21487.0,90.6422,90.6875,90.5246,90.5337,21487.0
2019-04-12 14:10:00,100.07,100.09,100.0,100.06,11658.0,90.5427,90.5608,90.4794,90.5337,11658.0
2019-04-12 14:15:00,100.07,100.07,99.87,99.87,14147.0,90.5427,90.5427,90.3617,90.3617,14147.0
2019-04-12 14:20:00,99.89,99.91,99.66,99.66,29448.0,90.3798,90.3979,90.1717,90.1717,29448.0
2019-04-12 14:25:00,99.69,99.72,99.6,99.62,23078.0,90.1989,90.226,90.1175,90.1355,23078.0
2019-04-12 14:30:00,99.62,99.72,99.55,99.6,24679.0,90.1355,90.226,90.0722,90.1175,24679.0
2019-04-12 14:35:00,99.61,99.95,99.6,99.94,25414.0,90.1265,90.4341,90.1175,90.4251,25414.0
2019-04-12 14:40:00,99.93,100.05,99.82,99.98,32907.0,90.416,90.5246,90.3165,90.4613,32907.0
2019-04-12 14:45:00,99.99,100.09,99.96,100.06,29093.0,90.4703,90.5608,90.4432,90.5337,29093.0
2019-04-12 14:50:00,100.08,100.16,100.02,100.16,23384.0,90.5518,90.6241,90.4975,90.6241,23384.0
2019-04-12 14:55:00,100.16,100.27,100.16,100.25,21775.0,90.6241,90.7237,90.6241,90.7056,21775.0
2019-04-12 15:00:00,100.25,100.25,100.06,100.06,14762.0,90.7056,90.7056,90.5337,90.5337,14762.0
2019-04-12 15:05:00,100.06,100.06,99.89,100.01,25136.0,90.5337,90.5337,90.3798,90.4884,25136.0
2019-04-12 15:10:00,100.02,100.13,100.0,100.13,25290.0,90.4975,90.597,90.4794,90.597,25290.0
2019-04-12 15:15:00,100.17,100.2,100.1,100.1,27242.0,90.6332,90.6603,90.5699,90.5699,27242.0
2019-04-12 15:20:00,100.09,100.2,100.09,100.2,24416.0,90.5608,90.6603,90.5608,90.6603,24416.0
2019-04-12 15:25:00,100.2,100.32,100.16,100.32,32090.0,90.6603,90.7689,90.6241,90.7689,32090.0
2019-04-12 15:30:00,100.31,100.33,100.21,100.24,59063.0,90.7599,90.778,90.6694,90.6965,59063.0
2019-04-12 15:35:00,100.25,100.34,100.21,100.25,52936.0,90.7056,90.787,90.6694,90.7056,52936.0
2019-04-12 15:40:00,100.24,100.24,100.15,100.15,48749.0,90.6965,90.6965,90.6151,90.6151,48749.0
2019-04-12 15:45:00,100.15,100.31,100.14,100.3,67166.0,90.6151,90.7599,90.606,90.7508,67166.0
2019-04-12 15:50:00,100.3,100.3,100.11,100.19,48141.0,90.7508,90.7508,90.5789,90.6513,48141.0
2019-04-12 15:55:00,100.19,100.42,100.19,100.34,148876.0,90.6513,90.8594,90.6513,90.787,148876.0
2019-04-15 09:30:00,100.4,100.69,99.77,99.77,55329.0,90.8413,91.1037,90.2713,90.2713,55329.0
2019-04-15 09:35:00,99.71,99.81,99.13,99.47,16716.0,90.217,90.3075,89.6922,89.9998,16716.0
2019-04-15 09:40:00,99.47,99.67,99.34,99.55,12095.0,89.9998,90.1808,89.8822,90.0722,12095.0
2019-04-15 09:45:00,99.59,99.63,99.4,99.44,10510.0,90.1084,90.1446,89.9365,89.9727,10510.0
2019-04-15 09:50:00,99.42,99.51,99.26,99.29,24794.0,89.9546,90.036,89.8098,89.837,24794.0
2019-04-15 09:55:00,99.31,99.43,99.26,99.36,15298.0,89.8551,89.9636,89.8098,89.9003,15298.0
2019-04-15 10:00:00,99.4,99.84,99.33,99.84,19642.0,89.9365,90.3346,89.8732,90.3346,19642.0
2019-04-15 10:05:00,99.88,99.94,99.68,99.68,12943.0,90.3708,90.4251,90.1898,90.1898,12943.0
2019-04-15 10:10:00,99.7,99.72,99.5,99.5,16257.0,90.2079,90.226,90.027,90.027,16257.0
2019-04-15 10:15:00,99.53,99.82,99.46,99.79,8058.0,90.0541,90.3165,89.9908,90.2894,8058.0
2019-04-15 10:20:00,99.79,99.83,99.63,99.64,13132.0,90.2894,90.3256,90.1446,90.1536,13132.0
2019-04-15 10:25:00,99.61,99.61,99.39,99.39,17151.0,90.1265,90.1265,89.9274,89.9274,17151.0
2019-04-15 10:30:00,99.36,99.36,99.07,99.28,16858.0,89.9003,89.9003,89.6379,89.8279,16858.0
2019-04-15 10:35:00,99.27,99.41,99.22,99.29,17811.0,89.8189,89.9455,89.7736,89.837,17811.0
2019-04-15 10:40:00,99.32,99.43,99.24,99.34,17495.0,89.8641,89.9636,89.7917,89.8822,17495.0
2019-04-15 10:45:00,99.35,99.45,99.35,99.44,10573.0,89.8913,89.9817,89.8913,89.9727,10573.0
2019-04-15 10:50:00,99.44,99.53,99.32,99.51,15058.0,89.9727,90.0541,89.8641,90.036,15058.0
2019-04-15 10:55:00,99.48,99.6,99.32,99.6,13295.0,90.0089,90.1175,89.8641,90.1175,13295.0
2019-04-15 11:00:00,99.63,99.77,99.58,99.75,21250.0,90.1446,90.2713,90.0994,90.2532,21250.0
2019-04-15 11:05:00,99.77,99.94,99.76,99.94,28001.0,90.2713,90.4251,90.2622,90.4251,28001.0
2019-04-15 11:10:00,99.94,100.15,99.94,100.12,24692.0,90.4251,90.6151,90.4251,90.5879,24692.0
2019-04-15 11:15:00,100.15,100.38,100.14,100.33,26499.0,90.6151,90.8232,90.606,90.778,26499.0
2019-04-15 11:20:00,100.31,100.36,100.24,100.31,16587.0,90.7599,90.8051,90.6965,90.7599,16587.0
2019-04-15 11:25:00,100.33,100.35,100.09,100.13,15706.0,90.778,90.796,90.5608,90.597,15706.0
2019-04-15 11:30:00,100.11,100.11,99.84,99.88,19371.0,90.5789,90.5789,90.3346,90.3708,19371.0
2019-04-15 11:35:00,99.88,99.9,99.83,99.87,14088.0,90.3708,90.3889,90.3256,90.3617,14088.0
2019-04-15 11:40:00,99.88,100.0,99.72,99.76,51670.0,90.3708,90.4794,90.226,90.2622,51670.0
2019-04-15 11:45:00,99.79,99.94,99.76,99.9,13615.0,90.2894,90.4251,90.2622,90.3889,13615.0
2019-04-15 11:50:00,99.92,99.98,99.9,99.96,17213.0,90.407,90.4613,90.3889,90.4432,17213.0
2019-04-15 11:55:00,99.96,100.04,99.87,99.89,17247.0,90.4432,90.5156,90.3617,90.3798,17247.0
2019-04-15 12:00:00,99.9,99.92,99.75,99.76,14583.0,90.3889,90.407,90.2532,90.2622,14583.0
2019-04-15 12:05:00,99.75,99.79,99.56,99.56,15278.0,90.2532,90.2894,90.0813,90.0813,15278.0
2019-04-15 12:10:00,99.52,99.61,99.44,99.61,12429.0,90.0451,90.1265,89.9727,90.1265,12429.0
2019-04-15 12:15:00,99.61,99.69,99.59,99.69,13226.0,90.1265,90.1989,90.1084,90.1989,13226.0
2019-04-15 12:20:00,99.7,99.74,99.63,99.74,10159.0,90.2079,90.2441,90.1446,90.2441,10159.0
2019-04-15 12:25:00,99.76,99.76,99.66,99.71,10349.0,90.2622,90.2622,90.1717,90.217,10349.0
2019-04-15 12:30:00,99.73,99.75,99.53,99.54,7292.0,90.2351,90.2532,90.0541,90.0632,7292.0
2019-04-15 12:35:00,99.53,99.69,99.46,99.68,6442.0,90.0541,90.1989,89.9908,90.1898,6442.0
2019-04-15 12:40:00,99.68,99.72,99.65,99.65,8181.0,90.1898,90.226,90.1627,90.1627,8181.0
2019-04-15 12:45:00,99.65,99.65,99.56,99.56,6452.0,90.1627,90.1627,90.0813,90.0813,6452.0
2019-04-15 12:50:00,99.56,99.58,99.49,99.53,8007.0,90.0813,90.0994,90.0179,90.0541,8007.0
2019-04-15 12:55:00,99.53,99.59,99.45,99.47,10913.0,90.0541,90.1084,89.9817,89.9998,10913.0
2019-04-15 13:00:00,99.48,99.61,99.46,99.61,16891.0,90.0089,90.1265,89.9908,90.1265,16891.0
2019-04-15 13:05:00,99.62,99.77,99.53,99.77,127550.0,90.1355,90.2713,90.0541,90.2713,127550.0
2019-04-15 13:10:00,99.76,99.79,99.52,99.55,33825.0,90.2622,90.2894,90.0451,90.0722,33825.0
2019-04-15 13:15:00,99.56,99.68,99.53,99.68,25183.0,90.0813,90.1898,90.0541,90.1898,25183.0
2019-04-15 13:20:00,99.67,99.7,99.62,99.66,7383.0,90.1808,90.2079,90.1355,90.1717,7383.0
2019-04-15 13:25:00,99.65,99.66,99.6,99.64,9400.0,90.1627,90.1717,90.1175,90.1536,9400.0
2019-04-15 13:30:00,99.63,99.71,99.61,99.7,10055.0,90.1446,90.217,90.1265,90.2079,10055.0
2019-04-15 13:35:00,99.7,99.79,99.67,99.78,6186.0,90.2079,90.2894,90.1808,90.2803,6186.0
2019-04-15 13:40:00,99.79,99.84,99.77,99.79,7165.0,90.2894,90.3346,90.2713,90.2894,7165.0
2019-04-15 13:45:00,99.76,99.81,99.75,99.8,5300.0,90.2622,90.3075,90.2532,90.2984,5300.0
2019-04-15 13:50:00,99.8,99.8,99.58,99.6,25628.0,90.2984,90.2984,90.0994,90.1175,25628.0
2019-04-15 13:55:00,99.61,99.64,99.58,99.6,8799.0,90.1265,90.1536,90.0994,90.1175,8799.0
2019-04-15 14:00:00,99.61,99.68,99.59,99.68,7899.0,90.1265,90.1898,90.1084,90.1898,7899.0
2019-04-15 14:05:00,99.68,99.68,99.6,99.67,12086.0,90.1898,90.1898,90.1175,90.1808,12086.0
2019-04-15 14:10:00,99.68,99.74,99.64,99.67,12023.0,90.1898,90.2441,90.1536,90.1808,12023.0
2019-04-15 14:15:00,99.68,99.77,99.59,99.59,17068.0,90.1898,90.2713,90.1084,90.1084,17068.0
2019-04-15 14:20:00,99.59,99.67,99.53,99.65,19669.0,90.1084,90.1808,90.0541,90.1627,19669.0
2019-04-15 14:25:00,99.67,99.71,99.61,99.61,8152.0,90.1808,90.217,90.1265,90.1265,8152.0
2019-04-15 14:30:00,99.6,99.7,99.59,99.63,7398.0,90.1175,90.2079,90.1084,90.1446,7398.0
2019-04-15 14:35:00,99.63,99.65,99.58,99.64,13074.0,90.1446,90.1627,90.0994,90.1536,13074.0
2019-04-15 14:40:00,99.66,99.71,99.66,99.68,13233.0,90.1717,90.217,90.1717,90.1898,13233.0
2019-04-15 14:45:00,99.67,99.69,99.44,99.45,62036.0,90.1808,90.1989,89.9727,89.9817,62036.0
2019-04-15 14:50:00,99.46,99.54,99.45,99.54,8115.0,89.9908,90.0632,89.9817,90.0632,8115.0
2019-04-15 14:55:00,99.57,99.57,99.49,99.54,11718.0,90.0903,90.0903,90.0179,90.0632,11718.0
2019-04-15 15:00:00,99.54,99.57,99.51,99.54,14305.0,90.0632,90.0903,90.036,90.0632,14305.0
2019-04-15 15:05:00,99.54,99.58,99.5,99.57,24544.0,90.0632,90.0994,90.027,90.0903,24544.0
2019-04-15 15:10:00,99.56,99.57,99.46,99.47,18683.0,90.0813,90.0903,89.9908,89.9998,18683.0
2019-04-15 15:15:00,99.47,99.52,99.39,99.4,18758.0,89.9998,90.0451,89.9274,89.9365,18758.0
2019-04-15 15:20:00,99.4,99.44,99.3,99.33,26355.0,89.9365,89.9727,89.846,89.8732,26355.0
2019-04-15 15:25:00,99.33,99.4,99.3,99.38,21439.0,89.8732,89.9365,89.846,89.9184,21439.0
2019-04-15 15:30:00,99.37,99.42,99.26,99.29,32623.0,89.9094,89.9546,89.8098,89.837,32623.0
2019-04-15 15:35:00,99.27,99.31,99.27,99.3,40403.0,89.8189,89.8551,89.8189,89.846,40403.0
2019-04-15 15:40:00,99.31,99.33,99.16,99.18,47589.0,89.8551,89.8732,89.7193,89.7374,47589.0
2019-04-15 15:45:00,99.18,99.18,99.02,99.03,49878.0,89.7374,89.7374,89.5927,89.6017,49878.0
2019-04-15 15:50:00,99.03,99.27,98.98,99.27,64619.0,89.6017,89.8189,89.5565,89.8189,64619.0
2019-04-15 15:55:00,99.28,99.3,99.2,99.23,92767.0,89.8279,89.846,89.7555,89.7827,92767.0
2019-04-16 09:30:00,100.59,101.1,100.22,100.85,81099.0,91.0132,91.4746,90.6784,91.2484,81099.0
2019-04-16 09:35:00,100.9,100.9,100.27,100.4,23934.0,91.2937,91.2937,90.7237,90.8413,23934.0
2019-04-16 09:40:00,100.44,100.57,100.36,100.37,12901.0,90.8775,90.9951,90.8051,90.8141,12901.0
2019-04-16 09:45:00,100.45,100.58,100.29,100.29,16428.0,90.8865,91.0042,90.7418,90.7418,16428.0
2019-04-16 09:50:00,100.25,100.43,100.15,100.37,35058.0,90.7056,90.8684,90.6151,90.8141,35058.0
2019-04-16 09:55:00,100.35,100.44,100.22,100.3,31488.0,90.796,90.8775,90.6784,90.7508,31488.0
2019-04-16 10:00:00,100.33,100.66,100.28,100.56,33156.0,90.778,91.0765,90.7327,90.9861,33156.0
2019-04-16 10:05:00,100.56,100.77,100.54,100.69,29030.0,90.9861,91.1761,90.968,91.1037,29030.0
2019-04-16 10:10:00,100.67,100.95,100.67,100.84,42319.0,91.0856,91.3389,91.0856,91.2394,42319.0
2019-04-16 10:15:00,100.84,101.0,100.79,100.86,29771.0,91.2394,91.3842,91.1942,91.2575,29771.0
2019-04-16 10:20:00,100.86,100.93,100.71,100.89,16896.0,91.2575,91.3208,91.1218,91.2846,16896.0
2019-04-16 10:25:00,100.89,101.02,100.89,100.99,35314.0,91.2846,91.4023,91.2846,91.3751,35314.0
2019-04-16 10:30:00,100.99,101.03,100.9,100.9,25640.0,91.3751,91.4113,91.2937,91.2937,25640.0
2019-04-16 10:35:00,100.87,101.03,100.85,100.91,48436.0,91.2665,91.4113,91.2484,91.3027,48436.0
2019-04-16 10:40:00,100.93,100.93,100.61,100.61,18328.0,91.3208,91.3208,91.0313,91.0313,18328.0
2019-04-16 10:45:00,100.55,100.64,100.48,100.62,13519.0,90.977,91.0584,90.9137,91.0403,13519.0
2019-04-16 10:50:00,100.61,100.61,100.46,100.52,17242.0,91.0313,91.0313,90.8956,90.9499,17242.0
2019-04-16 10:55:00,100.5,100.62,100.45,100.59,20846.0,90.9318,91.0403,90.8865,91.0132,20846.0
2019-04-16 11:00:00,100.6,100.69,100.55,100.65,12430.0,91.0222,91.1037,90.977,91.0675,12430.0
2019-04-16 11:05:00,100.67,100.85,100.56,100.8,12968.0,91.0856,91.2484,90.9861,91.2032,12968.0
2019-04-16 11:10:00,100.82,100.95,100.82,100.94,37355.0,91.2213,91.3389,91.2213,91.3299,37355.0
2019-04-16 11:15:00,100.95,101.02,100.9,101.0,40844.0,91.3389,91.4023,91.2937,91.3842,40844.0
2019-04-16 11:20:00,100.96,101.05,100.88,100.88,15871.0,91.348,91.4294,91.2756,91.2756,15871.0
2019-04-16 11:25:00,100.91,101.02,100.91,101.02,20714.0,91.3027,91.4023,91.3027,91.4023,20714.0
2019-04-16 11:30:00,101.01,101.1,100.84,101.05,28826.0,91.3932,91.4746,91.2394,91.4294,28826.0
2019-04-16 11:35:00,101.08,101.18,101.01,101.18,13660.0,91.4565,91.547,91.3932,91.547,13660.0
2019-04-16 11:40:00,101.2,101.27,101.07,101.07,41474.0,91.5651,91.6285,91.4475,91.4475,41474.0
2019-04-16 11:45:00,101.07,101.18,100.93,101.07,36412.0,91.4475,91.547,91.3208,91.4475,36412.0
2019-04-16 11:50:00,101.06,101.13,101.02,101.09,16253.0,91.4385,91.5018,91.4023,91.4656,16253.0
2019-04-16 11:55:00,101.09,101.11,101.01,101.03,15132.0,91.4656,91.4837,91.3932,91.4113,15132.0
2019-04-16 12:00:00,101.02,101.07,100.98,101.04,10639.0,91.4023,91.4475,91.3661,91.4204,10639.0
2019-04-16 12:05:00,101.06,101.1,101.01,101.03,10081.0,91.4385,91.4746,91.3932,91.4113,10081.0
2019-04-16 12:10:00,101.03,101.14,101.03,101.13,5944.0,91.4113,91.5108,91.4113,91.5018,5944.0
2019-04-16 12:15:00,101.16,101.18,101.06,101.14,24767.0,91.5289,91.547,91.4385,91.5108,24767.0
2019-04-16 12:20:00,101.14,101.14,101.05,101.1,15636.0,91.5108,91.5108,91.4294,91.4746,15636.0
2019-04-16 12:25:00,101.1,101.11,101.03,101.07,14552.0,91.4746,91.4837,91.4113,91.4475,14552.0
2019-04-16 12:30:00,101.08,101.1,101.03,101.04,6315.0,91.4565,91.4746,91.4113,91.4204,6315.0
2019-04-16 12:35:00,101.02,101.15,101.02,101.13,10206.0,91.4023,91.5199,91.4023,91.5018,10206.0
2019-04-16 12:40:00,101.13,101.16,101.07,101.07,7792.0,91.5018,91.5289,91.4475,91.4475,7792.0
2019-04-16 12:45:00,101.07,101.07,100.91,100.91,16785.0,91.4475,91.4475,91.3027,91.3027,16785.0
2019-04-16 12:50:00,100.94,101.01,100.8,100.8,17992.0,91.3299,91.3932,91.2032,91.2032,17992.0
2019-04-16 12:55:00,100.81,100.98,100.81,100.94,31914.0,91.2123,91.3661,91.2123,91.3299,31914.0
2019-04-16 13:00:00,100.96,100.97,100.89,100.92,6237.0,91.348,91.357,91.2846,91.3118,6237.0
2019-04-16 13:05:00,100.94,100.99,100.91,100.91,4899.0,91.3299,91.3751,91.3027,91.3027,4899.0
2019-04-16 13:10:00,100.91,101.01,100.9,101.01,5671.0,91.3027,91.3932,91.2937,91.3932,5671.0
2019-04-16 13:15:00,101.02,101.02,100.99,101.02,4222.0,91.4023,91.4023,91.3751,91.4023,4222.0
2019-04-16 13:20:00,100.99,101.1,100.98,101.09,34030.0,91.3751,91.4746,91.3661,91.4656,34030.0
2019-04-16 13:25:00,101.08,101.09,100.97,100.98,8399.0,91.4565,91.4656,91.357,91.3661,8399.0
2019-04-16 13:30:00,100.98,100.99,100.91,100.92,14165.0,91.3661,91.3751,91.3027,91.3118,14165.0
2019-04-16 13:35:00,100.95,100.97,100.93,100.96,8773.0,91.3389,91.357,91.3208,91.348,8773.0
2019-04-16 13:40:00,100.96,100.97,100.91,100.95,8201.0,91.348,91.357,91.3027,91.3389,8201.0
2019-04-16 13:45:00,100.95,100.98,100.94,100.97,7149.0,91.3389,91.3661,91.3299,91.357,7149.0
2019-04-16 13:50:00,100.97,100.97,100.87,100.87,10911.0,91.357,91.357,91.2665,91.2665,10911.0
2019-04-16 13:55:00,100.86,100.86,100.8,100.86,6708.0,91.2575,91.2575,91.2032,91.2575,6708.0
2019-04-16 14:00:00,100.85,100.85,100.8,100.82,10096.0,91.2484,91.2484,91.2032,91.2213,10096.0
2019-04-16 14:05:00,100.83,100.85,100.75,100.75,23643.0,91.2304,91.2484,91.158,91.158,23643.0
2019-04-16 14:10:00,100.75,100.75,100.57,100.58,19520.0,91.158,91.158,90.9951,91.0042,19520.0
2019-04-16 14:15:00,100.6,100.6,100.42,100.47,14626.0,91.0222,91.0222,90.8594,90.9046,14626.0
2019-04-16 14:20:00,100.47,100.54,100.43,100.53,9427.0,90.9046,90.968,90.8684,90.9589,9427.0
2019-04-16 14:25:00,100.51,100.53,100.49,100.52,9307.0,90.9408,90.9589,90.9227,90.9499,9307.0
2019-04-16 14:30:00,100.53,100.67,100.53,100.66,14225.0,90.9589,91.0856,90.9589,91.0765,14225.0
2019-04-16 14:35:00,100.66,100.71,100.64,100.69,61548.0,91.0765,91.1218,91.0584,91.1037,61548.0
2019-04-16 14:40:00,100.72,100.79,100.69,100.75,9509.0,91.1308,91.1942,91.1037,91.158,9509.0
2019-04-16 14:45:00,100.75,100.75,100.63,100.66,10449.0,91.158,91.158,91.0494,91.0765,10449.0
2019-04-16 14:50:00,100.66,100.69,100.57,100.66,12121.0,91.0765,91.1037,90.9951,91.0765,12121.0
2019-04-16 14:55:00,100.65,101.03,100.64,100.88,18823.0,91.0675,91.4113,91.0584,91.2756,18823.0
2019-04-16 15:00:00,100.9,101.06,100.8,100.87,20715.0,91.2937,91.4385,91.2032,91.2665,20715.0
2019-04-16 15:05:00,100.81,101.1,100.77,101.02,41447.0,91.2123,91.4746,91.1761,91.4023,41447.0
2019-04-16 15:10:00,100.99,101.08,100.91,100.95,27939.0,91.3751,91.4565,91.3027,91.3389,27939.0
2019-04-16 15:15:00,100.95,100.99,100.89,100.95,25609.0,91.3389,91.3751,91.2846,91.3389,25609.0
2019-04-16 15:20:00,100.94,100.97,100.84,100.86,28779.0,91.3299,91.357,91.2394,91.2575,28779.0
2019-04-16 15:25:00,100.84,100.95,100.82,100.85,31480.0,91.2394,91.3389,91.2213,91.2484,31480.0
2019-04-16 15:30:00,100.87,100.9,100.53,100.63,47018.0,91.2665,91.2937,90.9589,91.0494,47018.0
2019-04-16 15:35:00,100.61,100.74,100.41,100.62,59180.0,91.0313,91.1489,90.8503,91.0403,59180.0
2019-04-16 15:40:00,100.63,100.79,100.61,100.61,44486.0,91.0494,91.1942,91.0313,91.0313,44486.0
2019-04-16 15:45:00,100.61,100.77,100.52,100.59,114471.0,91.0313,91.1761,90.9499,91.0132,114471.0
2019-04-16 15:50:00,100.59,100.65,100.51,100.54,45764.0,91.0132,91.0675,90.9408,90.968,45764.0
2019-04-16 15:55:00,100.52,100.71,100.45,100.66,129261.0,90.9499,91.1218,90.8865,91.0765,129261.0
2019-04-17 09:30:00,101.85,103.05,101.47,102.35,270806.0,92.1532,93.239,91.8094,92.6056,270806.0
2019-04-17 09:35:00,102.43,102.43,101.63,101.65,97883.0,92.678,92.678,91.9542,91.9723,97883.0
2019-04-17 09:40:00,101.7,102.0,101.32,101.75,71067.0,92.0175,92.289,91.6737,92.0628,71067.0
2019-04-17 09:45:00,101.76,102.0,101.54,101.8,29166.0,92.0718,92.289,91.8728,92.108,29166.0
2019-04-17 09:50:00,101.83,102.09,101.7,101.86,119850.0,92.1351,92.3704,92.0175,92.1623,119850.0
2019-04-17 09:55:00,101.92,102.36,101.88,102.23,81640.0,92.2166,92.6147,92.1804,92.4971,81640.0
2019-04-17 10:00:00,102.25,102.39,101.9,102.21,56700.0,92.5152,92.6418,92.1985,92.479,56700.0
2019-04-17 10:05:00,102.22,102.3,102.01,102.07,22989.0,92.488,92.5604,92.298,92.3523,22989.0
2019-04-17 10:10:00,102.07,102.16,101.77,101.8,48438.0,92.3523,92.4337,92.0809,92.108,48438.0
2019-04-17 10:15:00,101.8,101.9,101.72,101.85,29303.0,92.108,92.1985,92.0356,92.1532,29303.0
2019-04-17 10:20:00,101.84,102.04,101.8,101.81,40024.0,92.1442,92.3252,92.108,92.117,40024.0
2019-04-17 10:25:00,101.82,101.83,101.66,101.77,30747.0,92.1261,92.1351,91.9813,92.0809,30747.0
2019-04-17 10:30:00,101.79,102.05,101.73,101.98,57003.0,92.099,92.3342,92.0447,92.2709,57003.0
2019-04-17 10:35:00,102.0,102.01,101.84,101.86,33496.0,92.289,92.298,92.1442,92.1623,33496.0
2019-04-17 10:40:00,101.86,101.92,101.8,101.87,20460.0,92.1623,92.2166,92.108,92.1713,20460.0
2019-04-17 10:45:00,101.84,101.87,101.61,101.72,28965.0,92.1442,92.1713,91.9361,92.0356,28965.0
2019-04-17 10:50:00,101.73,101.82,101.34,101.36,22187.0,92.0447,92.1261,91.6918,91.7099,22187.0
2019-04-17 10:55:00,101.34,101.43,101.25,101.27,22002.0,91.6918,91.7732,91.6104,91.6285,22002.0
2019-04-17 11:00:00,101.27,101.56,101.26,101.43,13904.0,91.6285,91.8908,91.6194,91.7732,13904.0
2019-04-17 11:05:00,101.43,101.73,101.43,101.56,13196.0,91.7732,92.0447,91.7732,91.8908,13196.0
2019-04-17 11:10:00,101.55,101.61,101.46,101.59,14892.0,91.8818,91.9361,91.8004,91.918,14892.0
2019-04-17 11:15:00,101.65,101.75,101.57,101.67,10950.0,91.9723,92.0628,91.8999,91.9904,10950.0
2019-04-17 11:20:00,101.7,101.73,101.51,101.54,10985.0,92.0175,92.0447,91.8456,91.8728,10985.0
2019-04-17 11:25:00,101.52,101.53,101.32,101.34,25749.0,91.8547,91.8637,91.6737,91.6918,25749.0
2019-04-17 11:30:00,101.33,101.33,100.92,100.97,58660.0,91.6827,91.6827,91.3118,91.357,58660.0
2019-04-17 11:35:00,100.96,101.32,100.85,101.19,17750.0,91.348,91.6737,91.2484,91.5561,17750.0
2019-04-17 11:40:00,101.19,101.21,101.05,101.16,8409.0,91.5561,91.5742,91.4294,91.5289,8409.0
2019-04-17 11:45:00,101.14,101.26,101.11,101.2,32695.0,91.5108,91.6194,91.4837,91.5651,32695.0
2019-04-17 11:50:00,101.19,101.26,101.08,101.1,13268.0,91.5561,91.6194,91.4565,91.4746,13268.0
2019-04-17 11:55:00,101.08,101.1,100.9,100.94,25045.0,91.4565,91.4746,91.2937,91.3299,25045.0
2019-04-17 12:00:00,100.91,100.93,100.77,100.79,8900.0,91.3027,91.3208,91.1761,91.1942,8900.0
2019-04-17 12:05:00,100.79,100.84,100.66,100.72,29530.0,91.1942,91.2394,91.0765,91.1308,29530.0
2019-04-17 12:10:00,100.72,101.02,100.63,100.94,41627.0,91.1308,91.4023,91.0494,91.3299,41627.0
2019-04-17 12:15:00,100.97,101.0,100.74,100.82,21254.0,91.357,91.3842,91.1489,91.2213,21254.0
2019-04-17 12:20:00,100.8,100.86,100.56,100.67,14605.0,91.2032,91.2575,90.9861,91.0856,14605.0
2019-04-17 12:25:00,100.64,100.8,100.62,100.78,34478.0,91.0584,91.2032,91.0403,91.1851,34478.0
2019-04-17 12:30:00,100.78,100.81,100.61,100.61,20750.0,91.1851,91.2123,91.0313,91.0313,20750.0
2019-04-17 12:35:00,100.59,100.71,100.59,100.63,19500.0,91.0132,91.1218,91.0132,91.0494,19500.0
2019-04-17 12:40:00,100.61,100.71,100.59,100.6,33777.0,91.0313,91.1218,91.0132,91.0222,33777.0
2019-04-17 12:45:00,100.61,100.61,100.42,100.43,13387.0,91.0313,91.0313,90.8594,90.8684,13387.0
2019-04-17 12:50:00,100.44,100.64,100.42,100.5,17718.0,90.8775,91.0584,90.8594,90.9318,17718.0
2019-04-17 12:55:00,100.51,100.68,100.5,100.55,12893.0,90.9408,91.0946,90.9318,90.977,12893.0
2019-04-17 13:00:00,100.56,100.8,100.54,100.72,17589.0,90.9861,91.2032,90.968,91.1308,17589.0
2019-04-17 13:05:00,100.74,100.76,100.65,100.73,10903.0,91.1489,91.167,91.0675,91.1399,10903.0
2019-04-17 13:10:00,100.74,100.77,100.7,100.74,7963.0,91.1489,91.1761,91.1127,91.1489,7963.0
2019-04-17 13:15:00,100.74,100.86,100.74,100.78,15770.0,91.1489,91.2575,91.1489,91.1851,15770.0
2019-04-17 13:20:00,100.76,100.81,100.56,100.57,27483.0,91.167,91.2123,90.9861,90.9951,27483.0
2019-04-17 13:25:00,100.59,100.62,100.51,100.55,7396.0,91.0132,91.0403,90.9408,90.977,7396.0
2019-04-17 13:30:00,100.54,100.81,100.54,100.65,33315.0,90.968,91.2123,90.968,91.0675,33315.0
2019-04-17 13:35:00,100.65,100.85,100.62,100.79,34628.0,91.0675,91.2484,91.0403,91.1942,34628.0
2019-04-17 13:40:00,100.8,100.82,100.7,100.77,12781.0,91.2032,91.2213,91.1127,91.1761,12781.0
2019-04-17 13:45:00,100.77,100.81,100.74,100.76,18144.0,91.1761,91.2123,91.1489,91.167,18144.0
2019-04-17 13:50:00,100.75,100.8,100.7,100.78,5360.0,91.158,91.2032,91.1127,91.1851,5360.0
2019-04-17 13:55:00,100.77,100.8,100.67,100.74,15864.0,91.1761,91.2032,91.0856,91.1489,15864.0
2019-04-17 14:00:00,100.75,100.83,100.72,100.83,9801.0,91.158,91.2304,91.1308,91.2304,9801.0
2019-04-17 14:05:00,100.84,100.94,100.84,100.91,11052.0,91.2394,91.3299,91.2394,91.3027,11052.0
2019-04-17 14:10:00,100.9,100.94,100.68,100.8,11352.0,91.2937,91.3299,91.0946,91.2032,11352.0
2019-04-17 14:15:00,100.8,100.9,100.78,100.88,5104.0,91.2032,91.2937,91.1851,91.2756,5104.0
2019-04-17 14:20:00,100.86,100.91,100.69,100.69,10682.0,91.2575,91.3027,91.1037,91.1037,10682.0
2019-04-17 14:25:00,100.69,100.76,100.63,100.65,8605.0,91.1037,91.167,91.0494,91.0675,8605.0
2019-04-17 14:30:00,100.67,100.79,100.67,100.73,8500.0,91.0856,91.1942,91.0856,91.1399,8500.0
2019-04-17 14:35:00,100.75,100.79,100.71,100.74,8315.0,91.158,91.1942,91.1218,91.1489,8315.0
2019-04-17 14:40:00,100.76,100.79,100.65,100.7,10895.0,91.167,91.1942,91.0675,91.1127,10895.0
2019-04-17 14:45:00,100.71,100.83,100.71,100.81,11417.0,91.1218,91.2304,91.1218,91.2123,11417.0
2019-04-17 14:50:00,100.83,100.97,100.82,100.97,14360.0,91.2304,91.357,91.2213,91.357,14360.0
2019-04-17 14:55:00,100.94,101.0,100.88,100.95,17957.0,91.3299,91.3842,91.2756,91.3389,17957.0
2019-04-17 15:00:00,100.94,101.03,100.92,101.02,31900.0,91.3299,91.4113,91.3118,91.4023,31900.0
2019-04-17 15:05:00,101.01,101.19,100.99,101.1,9474.0,91.3932,91.5561,91.3751,91.4746,9474.0
2019-04-17 15:10:00,101.12,101.24,101.1,101.16,12581.0,91.4927,91.6013,91.4746,91.5289,12581.0
2019-04-17 15:15:00,101.15,101.15,100.99,101.12,12858.0,91.5199,91.5199,91.3751,91.4927,12858.0
2019-04-17 15:20:00,101.09,101.12,101.0,101.04,9977.0,91.4656,91.4927,91.3842,91.4204,9977.0
2019-04-17 15:25:00,101.04,101.16,101.03,101.06,24349.0,91.4204,91.5289,91.4113,91.4385,24349.0
2019-04-17 15:30:00,101.06,101.07,100.92,101.07,27918.0,91.4385,91.4475,91.3118,91.4475,27918.0
2019-04-17 15:35:00,101.07,101.11,100.96,101.09,20835.0,91.4475,91.4837,91.348,91.4656,20835.0
2019-04-17 15:40:00,101.08,101.21,101.08,101.21,18555.0,91.4565,91.5742,91.4565,91.5742,18555.0
2019-04-17 15:45:00,101.2,101.21,101.03,101.12,29007.0,91.5651,91.5742,91.4113,91.4927,29007.0
2019-04-17 15:50:00,101.12,101.19,101.09,101.09,32566.0,91.4927,91.5561,91.4656,91.4656,32566.0
2019-04-17 15:55:00,101.08,101.24,101.06,101.16,76645.0,91.4565,91.6013,91.4385,91.5289,76645.0
2019-04-18 09:30:00,101.75,102.19,101.31,101.62,104993.0,92.0628,92.4609,91.6647,91.9451,104993.0
2019-04-18 09:35:00,101.59,101.61,101.02,101.09,19965.0,91.918,91.9361,91.4023,91.4656,19965.0
2019-04-18 09:40:00,101.17,101.37,101.08,101.14,35966.0,91.538,91.7189,91.4565,91.5108,35966.0
2019-04-18 09:45:00,101.09,101.12,100.82,101.01,36798.0,91.4656,91.4927,91.2213,91.3932,36798.0
2019-04-18 09:50:00,101.01,101.17,100.72,100.82,33205.0,91.3932,91.538,91.1308,91.2213,33205.0
2019-04-18 09:55:00,100.8,101.04,100.79,100.98,19505.0,91.2032,91.4204,91.1942,91.3661,19505.0
2019-04-18 10:00:00,101.04,101.09,100.94,101.05,13298.0,91.4204,91.4656,91.3299,91.4294,13298.0
2019-04-18 10:05:00,101.06,101.21,101.03,101.12,21574.0,91.4385,91.5742,91.4113,91.4927,21574.0
2019-04-18 10:10:00,101.09,101.27,101.09,101.17,14433.0,91.4656,91.6285,91.4656,91.538,14433.0
2019-04-18 10:15:00,101.17,101.22,101.0,101.01,17100.0,91.538,91.5832,91.3842,91.3932,17100.0
2019-04-18 10:20:00,101.02,101.04,100.55,100.56,26429.0,91.4023,91.4204,90.977,90.9861,26429.0
2019-04-18 10:25:00,100.58,100.81,100.58,100.73,12775.0,91.0042,91.2123,91.0042,91.1399,12775.0
2019-04-18 10:30:00,100.76,100.8,100.57,100.62,51373.0,91.167,91.2032,90.9951,91.0403,51373.0
2019-04-18 10:35:00,100.6,100.64,100.36,100.36,21964.0,91.0222,91.0584,90.8051,90.8051,21964.0
2019-04-18 10:40:00,100.35,100.41,100.09,100.12,23725.0,90.796,90.8503,90.5608,90.5879,23725.0
2019-04-18 10:45:00,100.13,100.24,100.02,100.02,15481.0,90.597,90.6965,90.4975,90.4975,15481.0
2019-04-18 10:50:00,100.06,100.16,100.01,100.13,34658.0,90.5337,90.6241,90.4884,90.597,34658.0
2019-04-18 10:55:00,100.13,100.24,100.1,100.18,82605.0,90.597,90.6965,90.5699,90.6422,82605.0
2019-04-18 11:00:00,100.19,100.31,100.12,100.28,79390.0,90.6513,90.7599,90.5879,90.7327,79390.0
2019-04-18 11:05:00,100.3,100.41,100.26,100.4,30368.0,90.7508,90.8503,90.7146,90.8413,30368.0
2019-04-18 11:10:00,100.4,100.4,100.21,100.27,28810.0,90.8413,90.8413,90.6694,90.7237,28810.0
2019-04-18 11:15:00,100.27,100.27,99.95,100.0,20421.0,90.7237,90.7237,90.4341,90.4794,20421.0
2019-04-18 11:20:00,100.01,100.1,99.9,99.93,12162.0,90.4884,90.5699,90.3889,90.416,12162.0
2019-04-18 11:25:00,99.93,99.94,99.72,99.79,20277.0,90.416,90.4251,90.226,90.2894,20277.0
2019-04-18 11:30:00,99.81,99.95,99.8,99.94,14374.0,90.3075,90.4341,90.2984,90.4251,14374.0
2019-04-18 11:35:00,99.96,100.06,99.87,100.06,21747.0,90.4432,90.5337,90.3617,90.5337,21747.0
2019-04-18 11:40:00,100.07,100.2,100.03,100.18,15873.0,90.5427,90.6603,90.5065,90.6422,15873.0
2019-04-18 11:45:00,100.18,100.24,100.1,100.18,16538.0,90.6422,90.6965,90.5699,90.6422,16538.0
2019-04-18 11:50:00,100.16,100.22,100.15,100.19,17996.0,90.6241,90.6784,90.6151,90.6513,17996.0
2019-04-18 11:55:00,100.19,100.33,100.18,100.32,26223.0,90.6513,90.778,90.6422,90.7689,26223.0
2019-04-18 12:00:00,100.34,100.42,100.32,100.38,19679.0,90.787,90.8594,90.7689,90.8232,19679.0
2019-04-18 12:05:00,100.36,100.38,100.22,100.22,15619.0,90.8051,90.8232,90.6784,90.6784,15619.0
2019-04-18 12:10:00,100.23,100.24,100.07,100.11,36900.0,90.6875,90.6965,90.5427,90.5789,36900.0
2019-04-18 12:15:00,100.11,100.3,100.03,100.25,56578.0,90.5789,90.7508,90.5065,90.7056,56578.0
2019-04-18 12:20:00,100.25,100.42,100.22,100.4,30864.0,90.7056,90.8594,90.6784,90.8413,30864.0
2019-04-18 12:25:00,100.4,100.42,100.28,100.28,16282.0,90.8413,90.8594,90.7327,90.7327,16282.0
2019-04-18 12:30:00,100.28,100.32,100.21,100.27,17605.0,90.7327,90.7689,90.6694,90.7237,17605.0
2019-04-18 12:35:00,100.28,100.31,100.25,100.27,6639.0,90.7327,90.7599,90.7056,90.7237,6639.0
2019-04-18 12:40:00,100.25,100.27,100.15,100.18,11110.0,90.7056,90.7237,90.6151,90.6422,11110.0
2019-04-18 12:45:00,100.18,100.34,100.16,100.33,56793.0,90.6422,90.787,90.6241,90.778,56793.0
2019-04-18 12:50:00,100.34,100.41,100.27,100.3,23917.0,90.787,90.8503,90.7237,90.7508,23917.0
2019-04-18 12:55:00,100.27,100.29,100.21,100.26,20225.0,90.7237,90.7418,90.6694,90.7146,20225.0
2019-04-18 13:00:00,100.27,100.3,100.22,100.23,14724.0,90.7237,90.7508,90.6784,90.6875,14724.0
2019-04-18 13:05:00,100.23,100.25,100.13,100.13,11339.0,90.6875,90.7056,90.597,90.597,11339.0
2019-04-18 13:10:00,100.13,100.15,100.09,100.14,7132.0,90.597,90.6151,90.5608,90.606,7132.0
2019-04-18 13:15:00,100.16,100.22,100.13,100.19,6401.0,90.6241,90.6784,90.597,90.6513,6401.0
2019-04-18 13:20:00,100.21,100.27,100.19,100.19,10198.0,90.6694,90.7237,90.6513,90.6513,10198.0
2019-04-18 13:25:00,100.18,100.26,100.16,100.25,14370.0,90.6422,90.7146,90.6241,90.7056,14370.0
2019-04-18 13:30:00,100.24,100.3,100.23,100.27,31579.0,90.6965,90.7508,90.6875,90.7237,31579.0
2019-04-18 13:35:00,100.27,100.28,100.24,100.27,12134.0,90.7237,90.7327,90.6965,90.7237,12134.0
2019-04-18 13:40:00,100.27,100.3,100.22,100.23,18941.0,90.7237,90.7508,90.6784,90.6875,18941.0
2019-04-18 13:45:00,100.23,100.25,100.17,100.22,12455.0,90.6875,90.7056,90.6332,90.6784,12455.0
2019-04-18 13:50:00,100.26,100.28,100.22,100.24,14578.0,90.7146,90.7327,90.6784,90.6965,14578.0
2019-04-18 13:55:00,100.24,100.25,100.21,100.21,6760.0,90.6965,90.7056,90.6694,90.6694,6760.0
2019-04-18 14:00:00,100.23,100.33,100.23,100.31,19566.0,90.6875,90.778,90.6875,90.7599,19566.0
2019-04-18 14:05:00,100.28,100.51,100.28,100.51,45667.0,90.7327,90.9408,90.7327,90.9408,45667.0
2019-04-18 14:10:00,100.51,100.63,100.5,100.58,15019.0,90.9408,91.0494,90.9318,91.0042,15019.0
2019-04-18 14:15:00,100.58,100.61,100.51,100.54,13758.0,91.0042,91.0313,90.9408,90.968,13758.0
2019-04-18 14:20:00,100.55,100.56,100.51,100.51,16887.0,90.977,90.9861,90.9408,90.9408,16887.0
2019-04-18 14:25:00,100.51,100.61,100.49,100.6,16380.0,90.9408,91.0313,90.9227,91.0222,16380.0
2019-04-18 14:30:00,100.61,100.64,100.56,100.63,17618.0,91.0313,91.0584,90.9861,91.0494,17618.0
2019-04-18 14:35:00,100.61,100.7,100.6,100.68,15375.0,91.0313,91.1127,91.0222,91.0946,15375.0
2019-04-18 14:40:00,100.67,100.72,100.56,100.58,13261.0,91.0856,91.1308,90.9861,91.0042,13261.0
2019-04-18 14:45:00,100.59,100.6,100.5,100.53,10015.0,91.0132,91.0222,90.9318,90.9589,10015.0
2019-04-18 14:50:00,100.54,100.54,100.44,100.48,9588.0,90.968,90.968,90.8775,90.9137,9588.0
2019-04-18 14:55:00,100.48,100.54,100.45,100.53,16626.0,90.9137,90.968,90.8865,90.9589,16626.0
2019-04-18 15:00:00,100.54,100.61,100.54,100.61,7407.0,90.968,91.0313,90.968,91.0313,7407.0
2019-04-18 15:05:00,100.6,100.61,100.51,100.54,17681.0,91.0222,91.0313,90.9408,90.968,17681.0
2019-04-18 15:10:00,100.58,100.58,100.49,100.53,21936.0,91.0042,91.0042,90.9227,90.9589,21936.0
2019-04-18 15:15:00,100.51,100.53,100.46,100.5,14059.0,90.9408,90.9589,90.8956,90.9318,14059.0
2019-04-18 15:20:00,100.48,100.48,100.38,100.4,24087.0,90.9137,90.9137,90.8232,90.8413,24087.0
2019-04-18 15:25:00,100.4,100.51,100.38,100.51,31864.0,90.8413,90.9408,90.8232,90.9408,31864.0
2019-04-18 15:30:00,100.5,100.55,100.43,100.45,36915.0,90.9318,90.977,90.8684,90.8865,36915.0
2019-04-18 15:35:00,100.47,100.51,100.45,100.5,17019.0,90.9046,90.9408,90.8865,90.9318,17019.0
2019-04-18 15:40:00,100.5,100.51,100.47,100.48,42639.0,90.9318,90.9408,90.9046,90.9137,42639.0
2019-04-18 15:45:00,100.48,100.58,100.47,100.57,42561.0,90.9137,91.0042,90.9046,90.9951,42561.0
2019-04-18 15:50:00,100.55,100.64,100.49,100.55,83348.0,90.977,91.0584,90.9227,90.977,83348.0
2019-04-18 15:55:00,100.53,100.7,100.52,100.56,174575.0,90.9589,91.1127,90.9499,90.9861,174575.0
2019-04-22 09:30:00,100.23,100.23,99.35,99.37,55207.0,90.6875,90.6875,89.8913,89.9094,55207.0
2019-04-22 09:35:00,99.45,99.76,99.36,99.48,21100.0,89.9817,90.2622,89.9003,90.0089,21100.0
2019-04-22 09:40:00,99.45,99.67,99.43,99.56,12653.0,89.9817,90.1808,89.9636,90.0813,12653.0
2019-04-22 09:45:00,99.5,99.68,99.36,99.36,17871.0,90.027,90.1898,89.9003,89.9003,17871.0
2019-04-22 09:50:00,99.36,99.49,99.31,99.35,12612.0,89.9003,90.0179,89.8551,89.8913,12612.0
2019-04-22 09:55:00,99.35,99.47,99.35,99.41,18597.0,89.8913,89.9998,89.8913,89.9455,18597.0
2019-04-22 10:00:00,99.43,99.49,99.34,99.46,12967.0,89.9636,90.0179,89.8822,89.9908,12967.0
2019-04-22 10:05:00,99.47,99.47,99.3,99.33,9626.0,89.9998,89.9998,89.846,89.8732,9626.0
2019-04-22 10:10:00,99.34,99.42,99.25,99.29,12264.0,89.8822,89.9546,89.8008,89.837,12264.0
2019-04-22 10:15:00,99.28,99.4,99.25,99.36,9995.0,89.8279,89.9365,89.8008,89.9003,9995.0
2019-04-22 10:20:00,99.39,99.43,99.3,99.32,23991.0,89.9274,89.9636,89.846,89.8641,23991.0
2019-04-22 10:25:00,99.3,99.37,99.28,99.31,13263.0,89.846,89.9094,89.8279,89.8551,13263.0
2019-04-22 10:30:00,99.3,99.32,99.19,99.23,20917.0,89.846,89.8641,89.7465,89.7827,20917.0
2019-04-22 10:35:00,99.24,99.33,99.17,99.2,25073.0,89.7917,89.8732,89.7284,89.7555,25073.0
2019-04-22 10:40:00,99.21,99.32,99.21,99.25,11330.0,89.7646,89.8641,89.7646,89.8008,11330.0
2019-04-22 10:45:00,99.23,99.33,99.2,99.25,11000.0,89.7827,89.8732,89.7555,89.8008,11000.0
2019-04-22 10:50:00,99.24,99.26,99.18,99.2,13269.0,89.7917,89.8098,89.7374,89.7555,13269.0
2019-04-22 10:55:00,99.2,99.2,99.0,99.13,29453.0,89.7555,89.7555,89.5746,89.6922,29453.0
2019-04-22 11:00:00,99.14,99.15,99.02,99.12,13542.0,89.7012,89.7103,89.5927,89.6832,13542.0
2019-04-22 11:05:00,99.12,99.17,99.06,99.13,11643.0,89.6832,89.7284,89.6289,89.6922,11643.0
2019-04-22 11:10:00,99.14,99.19,99.11,99.14,18265.0,89.7012,89.7465,89.6741,89.7012,18265.0
2019-04-22 11:15:00,99.14,99.2,99.07,99.2,24794.0,89.7012,89.7555,89.6379,89.7555,24794.0
2019-04-22 11:20:00,99.2,99.21,99.09,99.16,18424.0,89.7555,89.7646,89.656,89.7193,18424.0
2019-04-22 11:25:00,99.14,99.2,99.12,99.15,12644.0,89.7012,89.7555,89.6832,89.7103,12644.0
2019-04-22 11:30:00,99.16,99.34,99.16,99.31,16868.0,89.7193,89.8822,89.7193,89.8551,16868.0
2019-04-22 11:35:00,99.31,99.34,99.27,99.3,12508.0,89.8551,89.8822,89.8189,89.846,12508.0
2019-04-22 11:40:00,99.29,99.3,99.19,99.24,26833.0,89.837,89.846,89.7465,89.7917,26833.0
2019-04-22 11:45:00,99.22,99.25,99.15,99.17,10723.0,89.7736,89.8008,89.7103,89.7284,10723.0
2019-04-22 11:50:00,99.13,99.18,99.07,99.18,10033.0,89.6922,89.7374,89.6379,89.7374,10033.0
2019-04-22 11:55:00,99.18,99.18,99.11,99.14,6994.0,89.7374,89.7374,89.6741,89.7012,6994.0
2019-04-22 12:00:00,99.14,99.2,99.13,99.17,15427.0,89.7012,89.7555,89.6922,89.7284,15427.0
2019-04-22 12:05:00,99.16,99.2,99.14,99.19,10655.0,89.7193,89.7555,89.7012,89.7465,10655.0
2019-04-22 12:10:00,99.2,99.26,99.17,99.18,10906.0,89.7555,89.8098,89.7284,89.7374,10906.0
2019-04-22 12:15:00,99.16,99.22,99.14,99.18,9745.0,89.7193,89.7736,89.7012,89.7374,9745.0
2019-04-22 12:20:00,99.19,99.19,99.1,99.12,6480.0,89.7465,89.7465,89.6651,89.6832,6480.0
2019-04-22 12:25:00,99.13,99.15,99.09,99.13,8040.0,89.6922,89.7103,89.656,89.6922,8040.0
2019-04-22 12:30:00,99.11,99.19,99.09,99.09,21584.0,89.6741,89.7465,89.656,89.656,21584.0
2019-04-22 12:35:00,99.1,99.15,99.09,99.12,6943.0,89.6651,89.7103,89.656,89.6832,6943.0
2019-04-22 12:40:00,99.12,99.14,99.1,99.1,3700.0,89.6832,89.7012,89.6651,89.6651,3700.0
2019-04-22 12:45:00,99.11,99.14,99.09,99.11,13827.0,89.6741,89.7012,89.656,89.6741,13827.0
2019-04-22 12:50:00,99.11,99.14,99.1,99.11,6548.0,89.6741,89.7012,89.6651,89.6741,6548.0
2019-04-22 12:55:00,99.12,99.18,99.11,99.14,12524.0,89.6832,89.7374,89.6741,89.7012,12524.0
2019-04-22 13:00:00,99.14,99.22,99.14,99.16,12436.0,89.7012,89.7736,89.7012,89.7193,12436.0
2019-04-22 13:05:00,99.15,99.16,99.03,99.06,16855.0,89.7103,89.7193,89.6017,89.6289,16855.0
2019-04-22 13:10:00,99.05,99.05,98.93,98.93,9719.0,89.6198,89.6198,89.5112,89.5112,9719.0
2019-04-22 13:15:00,98.92,98.93,98.84,98.93,10119.0,89.5022,89.5112,89.4298,89.5112,10119.0
2019-04-22 13:20:00,98.93,99.03,98.93,99.02,5179.0,89.5112,89.6017,89.5112,89.5927,5179.0
2019-04-22 13:25:00,99.01,99.04,99.0,99.01,7726.0,89.5836,89.6108,89.5746,89.5836,7726.0
2019-04-22 13:30:00,99.03,99.04,98.95,98.99,14375.0,89.6017,89.6108,89.5293,89.5655,14375.0
2019-04-22 13:35:00,98.98,99.15,98.98,99.01,12451.0,89.5565,89.7103,89.5565,89.5836,12451.0
2019-04-22 13:40:00,99.02,99.08,98.99,99.01,23260.0,89.5927,89.647,89.5655,89.5836,23260.0
2019-04-22 13:45:00,99.01,99.02,98.93,98.99,5279.0,89.5836,89.5927,89.5112,89.5655,5279.0
2019-04-22 13:50:00,98.99,99.03,98.97,99.0,7236.0,89.5655,89.6017,89.5474,89.5746,7236.0
2019-04-22 13:55:00,99.02,99.03,98.95,99.03,5507.0,89.5927,89.6017,89.5293,89.6017,5507.0
2019-04-22 14:00:00,99.03,99.09,98.99,99.09,10726.0,89.6017,89.656,89.5655,89.656,10726.0
2019-04-22 14:05:00,99.1,99.15,99.09,99.1,14901.0,89.6651,89.7103,89.656,89.6651,14901.0
2019-04-22 14:10:00,99.1,99.14,99.09,99.12,13763.0,89.6651,89.7012,89.656,89.6832,13763.0
2019-04-22 14:15:00,99.11,99.14,99.11,99.14,10204.0,89.6741,89.7012,89.6741,89.7012,10204.0
2019-04-22 14:20:00,99.13,99.15,99.1,99.14,8297.0,89.6922,89.7103,89.6651,89.7012,8297.0
2019-04-22 14:25:00,99.13,99.14,99.08,99.1,22943.0,89.6922,89.7012,89.647,89.6651,22943.0
2019-04-22 14:30:00,99.09,99.09,99.01,99.02,10049.0,89.656,89.656,89.5836,89.5927,10049.0
2019-04-22 14:35:00,99.04,99.06,99.0,99.01,8595.0,89.6108,89.6289,89.5746,89.5836,8595.0
2019-04-22 14:40:00,99.0,99.08,98.97,98.98,25137.0,89.5746,89.647,89.5474,89.5565,25137.0
2019-04-22 14:45:00,98.98,98.99,98.93,98.94,8636.0,89.5565,89.5655,89.5112,89.5203,8636.0
2019-04-22 14:50:00,98.94,99.01,98.9,99.0,7563.0,89.5203,89.5836,89.4841,89.5746,7563.0
2019-04-22 14:55:00,99.01,99.05,98.97,99.01,13171.0,89.5836,89.6198,89.5474,89.5836,13171.0
2019-04-22 15:00:00,99.02,99.03,99.01,99.01,25430.0,89.5927,89.6017,89.5836,89.5836,25430.0
2019-04-22 15:05:00,99.02,99.02,98.94,98.95,26958.0,89.5927,89.5927,89.5203,89.5293,26958.0
2019-04-22 15:10:00,98.95,99.05,98.95,99.0,33096.0,89.5293,89.6198,89.5293,89.5746,33096.0
2019-04-22 15:15:00,98.99,99.02,98.94,99.02,12201.0,89.5655,89.5927,89.5203,89.5927,12201.0
2019-04-22 15:20:00,99.02,99.03,98.98,99.01,16212.0,89.5927,89.6017,89.5565,89.5836,16212.0
2019-04-22 15:25:00,99.01,99.01,98.91,98.91,13947.0,89.5836,89.5836,89.4931,89.4931,13947.0
2019-04-22 15:30:00,98.92,98.95,98.88,98.88,20008.0,89.5022,89.5293,89.466,89.466,20008.0
2019-04-22 15:35:00,98.89,98.94,98.82,98.82,21250.0,89.4751,89.5203,89.4117,89.4117,21250.0
2019-04-22 15:40:00,98.82,98.83,98.77,98.78,30095.0,89.4117,89.4208,89.3665,89.3755,30095.0
2019-04-22 15:45:00,98.78,98.78,98.74,98.77,41090.0,89.3755,89.3755,89.3393,89.3665,41090.0
2019-04-22 15:50:00,98.78,98.79,98.68,98.7,56905.0,89.3755,89.3846,89.285,89.3031,56905.0
2019-04-22 15:55:00,98.7,98.72,98.43,98.45,156388.0,89.3031,89.3212,89.0588,89.0769,156388.0
2019-04-23 09:30:00,98.51,99.27,98.51,99.09,63052.0,89.1312,89.8189,89.1312,89.656,63052.0
2019-04-23 09:35:00,99.01,99.39,99.01,99.33,31747.0,89.5836,89.9274,89.5836,89.8732,31747.0
2019-04-23 09:40:00,99.33,99.54,99.18,99.24,24997.0,89.8732,90.0632,89.7374,89.7917,24997.0
2019-04-23 09:45:00,99.24,99.29,99.04,99.14,27504.0,89.7917,89.837,89.6108,89.7012,27504.0
2019-04-23 09:50:00,99.14,99.19,98.96,98.96,16400.0,89.7012,89.7465,89.5384,89.5384,16400.0
2019-04-23 09:55:00,99.0,99.18,99.0,99.1,12627.0,89.5746,89.7374,89.5746,89.6651,12627.0
2019-04-23 10:00:00,99.15,99.36,99.07,99.31,37346.0,89.7103,89.9003,89.6379,89.8551,37346.0
2019-04-23 10:05:00,99.29,99.31,99.07,99.17,15030.0,89.837,89.8551,89.6379,89.7284,15030.0
2019-04-23 10:10:00,99.18,99.32,99.05,99.31,20285.0,89.7374,89.8641,89.6198,89.8551,20285.0
2019-04-23 10:15:00,99.3,99.32,98.95,98.95,31552.0,89.846,89.8641,89.5293,89.5293,31552.0
2019-04-23 10:20:00,98.97,99.26,98.95,99.23,17017.0,89.5474,89.8098,89.5293,89.7827,17017.0
2019-04-23 10:25:00,99.23,99.28,99.19,99.23,12618.0,89.7827,89.8279,89.7465,89.7827,12618.0
2019-04-23 10:30:00,99.25,99.28,99.09,99.17,17444.0,89.8008,89.8279,89.656,89.7284,17444.0
2019-04-23 10:35:00,99.17,99.2,98.95,98.98,19485.0,89.7284,89.7555,89.5293,89.5565,19485.0
2019-04-23 10:40:00,98.98,98.99,98.64,98.78,44491.0,89.5565,89.5655,89.2489,89.3755,44491.0
2019-04-23 10:45:00,98.79,98.79,98.51,98.55,44912.0,89.3846,89.3846,89.1312,89.1674,44912.0
2019-04-23 10:50:00,98.55,98.62,98.28,98.56,116194.0,89.1674,89.2308,88.9231,89.1765,116194.0
2019-04-23 10:55:00,98.58,98.66,98.37,98.45,61959.0,89.1946,89.2669,89.0046,89.0769,61959.0
2019-04-23 11:00:00,98.44,98.53,98.36,98.48,72048.0,89.0679,89.1493,88.9955,89.1041,72048.0
2019-04-23 11:05:00,98.49,98.56,98.41,98.51,49196.0,89.1131,89.1765,89.0407,89.1312,49196.0
2019-04-23 11:10:00,98.5,98.65,98.45,98.65,48661.0,89.1222,89.2579,89.0769,89.2579,48661.0
2019-04-23 11:15:00,98.65,98.81,98.65,98.76,37321.0,89.2579,89.4027,89.2579,89.3574,37321.0
2019-04-23 11:20:00,98.78,99.03,98.77,99.01,24339.0,89.3755,89.6017,89.3665,89.5836,24339.0
2019-04-23 11:25:00,99.01,99.19,98.98,99.03,27023.0,89.5836,89.7465,89.5565,89.6017,27023.0
2019-04-23 11:30:00,99.01,99.11,99.01,99.06,40489.0,89.5836,89.6741,89.5836,89.6289,40489.0
2019-04-23 11:35:00,99.07,99.18,99.06,99.12,45599.0,89.6379,89.7374,89.6289,89.6832,45599.0
2019-04-23 11:40:00,99.12,99.17,99.0,99.1,71255.0,89.6832,89.7284,89.5746,89.6651,71255.0
2019-04-23 11:45:00,99.11,99.18,99.08,99.18,34172.0,89.6741,89.7374,89.647,89.7374,34172.0
2019-04-23 11:50:00,99.17,99.43,99.11,99.34,61180.0,89.7284,89.9636,89.6741,89.8822,61180.0
2019-04-23 11:55:00,99.33,99.48,99.33,99.39,63679.0,89.8732,90.0089,89.8732,89.9274,63679.0
2019-04-23 12:00:00,99.38,99.44,99.32,99.4,21511.0,89.9184,89.9727,89.8641,89.9365,21511.0
2019-04-23 12:05:00,99.39,99.44,99.24,99.28,18102.0,89.9274,89.9727,89.7917,89.8279,18102.0
2019-04-23 12:10:00,99.28,99.36,99.19,99.29,8940.0,89.8279,89.9003,89.7465,89.837,8940.0
2019-04-23 12:15:00,99.28,99.28,99.17,99.19,15189.0,89.8279,89.8279,89.7284,89.7465,15189.0
2019-04-23 12:20:00,99.19,99.27,99.17,99.2,17053.0,89.7465,89.8189,89.7284,89.7555,17053.0
2019-04-23 12:25:00,99.2,99.26,99.17,99.17,15562.0,89.7555,89.8098,89.7284,89.7284,15562.0
2019-04-23 12:30:00,99.2,99.22,99.06,99.15,25024.0,89.7555,89.7736,89.6289,89.7103,25024.0
2019-04-23 12:35:00,99.17,99.25,99.17,99.2,29607.0,89.7284,89.8008,89.7284,89.7555,29607.0
2019-04-23 12:40:00,99.22,99.25,99.11,99.12,33745.0,89.7736,89.8008,89.6741,89.6832,33745.0
2019-04-23 12:45:00,99.13,99.3,99.11,99.29,41020.0,89.6922,89.846,89.6741,89.837,41020.0
2019-04-23 12:50:00,99.29,99.3,99.16,99.29,19573.0,89.837,89.846,89.7193,89.837,19573.0
2019-04-23 12:55:00,99.3,99.36,99.24,99.36,17403.0,89.846,89.9003,89.7917,89.9003,17403.0
2019-04-23 13:00:00,99.38,99.49,99.37,99.48,29321.0,89.9184,90.0179,89.9094,90.0089,29321.0
2019-04-23 13:05:00,99.49,99.49,99.32,99.41,21868.0,90.0179,90.0179,89.8641,89.9455,21868.0
2019-04-23 13:10:00,99.43,99.44,99.37,99.4,19541.0,89.9636,89.9727,89.9094,89.9365,19541.0
2019-04-23 13:15:00,99.4,99.4,99.2,99.26,26182.0,89.9365,89.9365,89.7555,89.8098,26182.0
2019-04-23 13:20:00,99.25,99.29,99.19,99.21,15017.0,89.8008,89.837,89.7465,89.7646,15017.0
2019-04-23 13:25:00,99.22,99.31,99.2,99.22,22531.0,89.7736,89.8551,89.7555,89.7736,22531.0
2019-04-23 13:30:00,99.22,99.31,99.16,99.16,41955.0,89.7736,89.8551,89.7193,89.7193,41955.0
2019-04-23 13:35:00,99.16,99.33,99.11,99.27,62509.0,89.7193,89.8732,89.6741,89.8189,62509.0
2019-04-23 13:40:00,99.27,99.29,99.08,99.14,48370.0,89.8189,89.837,89.647,89.7012,48370.0
2019-04-23 13:45:00,99.12,99.19,99.07,99.14,95034.0,89.6832,89.7465,89.6379,89.7012,95034.0
2019-04-23 13:50:00,99.14,99.14,99.07,99.13,28075.0,89.7012,89.7012,89.6379,89.6922,28075.0
2019-04-23 13:55:00,99.13,99.22,99.09,99.22,70445.0,89.6922,89.7736,89.656,89.7736,70445.0
2019-04-23 14:00:00,99.22,99.24,99.08,99.08,35798.0,89.7736,89.7917,89.647,89.647,35798.0
2019-04-23 14:05:00,99.08,99.14,99.08,99.14,11815.0,89.647,89.7012,89.647,89.7012,11815.0
2019-04-23 14:10:00,99.14,99.25,99.13,99.25,8316.0,89.7012,89.8008,89.6922,89.8008,8316.0
2019-04-23 14:15:00,99.25,99.25,99.16,99.17,20275.0,89.8008,89.8008,89.7193,89.7284,20275.0
2019-04-23 14:20:00,99.17,99.18,99.01,99.01,31401.0,89.7284,89.7374,89.5836,89.5836,31401.0
2019-04-23 14:25:00,99.02,99.14,99.02,99.04,21352.0,89.5927,89.7012,89.5927,89.6108,21352.0
2019-04-23 14:30:00,99.02,99.13,99.01,99.09,18005.0,89.5927,89.6922,89.5836,89.656,18005.0
2019-04-23 14:35:00,99.1,99.13,99.04,99.06,27698.0,89.6651,89.6922,89.6108,89.6289,27698.0
2019-04-23 14:40:00,99.06,99.11,99.06,99.1,9925.0,89.6289,89.6741,89.6289,89.6651,9925.0
2019-04-23 14:45:00,99.11,99.13,99.02,99.03,46718.0,89.6741,89.6922,89.5927,89.6017,46718.0
2019-04-23 14:50:00,99.03,99.14,99.03,99.14,10789.0,89.6017,89.7012,89.6017,89.7012,10789.0
2019-04-23 14:55:00,99.14,99.15,99.05,99.05,31833.0,89.7012,89.7103,89.6198,89.6198,31833.0
2019-04-23 15:00:00,99.04,99.09,98.97,99.06,52386.0,89.6108,89.656,89.5474,89.6289,52386.0
2019-04-23 15:05:00,99.07,99.17,98.99,99.13,42602.0,89.6379,89.7284,89.5655,89.6922,42602.0
2019-04-23 15:10:00,99.13,99.19,99.09,99.11,55148.0,89.6922,89.7465,89.656,89.6741,55148.0
2019-04-23 15:15:00,99.11,99.16,99.06,99.08,56563.0,89.6741,89.7193,89.6289,89.647,56563.0
2019-04-23 15:20:00,99.07,99.09,99.02,99.09,10139.0,89.6379,89.656,89.5927,89.656,10139.0
2019-04-23 15:25:00,99.07,99.16,99.07,99.12,60619.0,89.6379,89.7193,89.6379,89.6832,60619.0
2019-04-23 15:30:00,99.12,99.15,99.07,99.09,37759.0,89.6832,89.7103,89.6379,89.656,37759.0
2019-04-23 15:35:00,99.08,99.09,98.98,98.99,38146.0,89.647,89.656,89.5565,89.5655,38146.0
2019-04-23 15:40:00,98.99,99.15,98.99,99.06,97884.0,89.5655,89.7103,89.5655,89.6289,97884.0
2019-04-23 15:45:00,99.06,99.1,99.0,99.09,62791.0,89.6289,89.6651,89.5746,89.656,62791.0
2019-04-23 15:50:00,99.09,99.1,98.98,99.02,114080.0,89.656,89.6651,89.5565,89.5927,114080.0
2019-04-23 15:55:00,99.02,99.17,98.95,98.99,209803.0,89.5927,89.7284,89.5293,89.5655,209803.0
2019-04-24 09:30:00,98.85,99.1,98.5,98.83,50787.0,89.4389,89.6651,89.1222,89.4208,50787.0
2019-04-24 09:35:00,98.84,99.59,98.84,99.41,33869.0,89.4298,90.1084,89.4298,89.9455,33869.0
2019-04-24 09:40:00,99.41,99.46,99.2,99.31,49710.0,89.9455,89.9908,89.7555,89.8551,49710.0
2019-04-24 09:45:00,99.33,99.55,99.11,99.55,33905.0,89.8732,90.0722,89.6741,90.0722,33905.0
2019-04-24 09:50:00,99.52,99.79,99.51,99.79,14317.0,90.0451,90.2894,90.036,90.2894,14317.0
2019-04-24 09:55:00,99.79,100.22,99.77,99.87,40615.0,90.2894,90.6784,90.2713,90.3617,40615.0
2019-04-24 10:00:00,99.88,99.9,99.66,99.75,18995.0,90.3708,90.3889,90.1717,90.2532,18995.0
2019-04-24 10:05:00,99.73,99.75,99.44,99.44,50841.0,90.2351,90.2532,89.9727,89.9727,50841.0
2019-04-24 10:10:00,99.45,99.74,99.37,99.74,39620.0,89.9817,90.2441,89.9094,90.2441,39620.0
2019-04-24 10:15:00,99.76,99.82,99.54,99.76,60636.0,90.2622,90.3165,90.0632,90.2622,60636.0
2019-04-24 10:20:00,99.78,99.87,99.66,99.78,34619.0,90.2803,90.3617,90.1717,90.2803,34619.0
2019-04-24 10:25:00,99.8,99.87,99.65,99.68,46446.0,90.2984,90.3617,90.1627,90.1898,46446.0
2019-04-24 10:30:00,99.68,99.68,99.5,99.62,29293.0,90.1898,90.1898,90.027,90.1355,29293.0
2019-04-24 10:35:00,99.63,99.86,99.61,99.82,68318.0,90.1446,90.3527,90.1265,90.3165,68318.0
2019-04-24 10:40:00,99.83,99.85,99.55,99.57,62124.0,90.3256,90.3437,90.0722,90.0903,62124.0
2019-04-24 10:45:00,99.58,99.83,99.51,99.65,71841.0,90.0994,90.3256,90.036,90.1627,71841.0
2019-04-24 10:50:00,99.65,99.79,99.63,99.76,91643.0,90.1627,90.2894,90.1446,90.2622,91643.0
2019-04-24 10:55:00,99.75,100.03,99.75,99.93,71127.0,90.2532,90.5065,90.2532,90.416,71127.0
2019-04-24 11:00:00,99.94,100.2,99.93,100.2,69665.0,90.4251,90.6603,90.416,90.6603,69665.0
2019-04-24 11:05:00,100.2,100.53,100.18,100.52,59511.0,90.6603,90.9589,90.6422,90.9499,59511.0
2019-04-24 11:10:00,100.52,100.79,100.51,100.72,23440.0,90.9499,91.1942,90.9408,91.1308,23440.0
2019-04-24 11:15:00,100.72,100.87,100.66,100.81,25100.0,91.1308,91.2665,91.0765,91.2123,25100.0
2019-04-24 11:20:00,100.8,100.99,100.67,100.94,38560.0,91.2032,91.3751,91.0856,91.3299,38560.0
2019-04-24 11:25:00,100.95,100.96,100.55,100.59,53204.0,91.3389,91.348,90.977,91.0132,53204.0
2019-04-24 11:30:00,100.59,100.98,100.5,100.98,44592.0,91.0132,91.3661,90.9318,91.3661,44592.0
2019-04-24 11:35:00,100.98,101.13,100.98,101.05,25779.0,91.3661,91.5018,91.3661,91.4294,25779.0
2019-04-24 11:40:00,101.05,101.33,101.0,101.13,187853.0,91.4294,91.6827,91.3842,91.5018,187853.0
2019-04-24 11:45:00,101.13,101.14,100.77,100.8,75136.0,91.5018,91.5108,91.1761,91.2032,75136.0
2019-04-24 11:50:00,100.84,100.91,100.52,100.61,55718.0,91.2394,91.3027,90.9499,91.0313,55718.0
2019-04-24 11:55:00,100.6,100.63,100.46,100.56,23915.0,91.0222,91.0494,90.8956,90.9861,23915.0
2019-04-24 12:00:00,100.51,100.52,100.36,100.36,8458.0,90.9408,90.9499,90.8051,90.8051,8458.0
2019-04-24 12:05:00,100.38,100.48,100.35,100.43,8246.0,90.8232,90.9137,90.796,90.8684,8246.0
2019-04-24 12:10:00,100.44,100.46,100.42,100.44,5123.0,90.8775,90.8956,90.8594,90.8775,5123.0
2019-04-24 12:15:00,100.42,100.68,100.42,100.67,12600.0,90.8594,91.0946,90.8594,91.0856,12600.0
2019-04-24 12:20:00,100.68,100.79,100.67,100.72,29336.0,91.0946,91.1942,91.0856,91.1308,29336.0
2019-04-24 12:25:00,100.66,100.84,100.64,100.79,7713.0,91.0765,91.2394,91.0584,91.1942,7713.0
2019-04-24 12:30:00,100.76,100.76,100.49,100.51,16751.0,91.167,91.167,90.9227,90.9408,16751.0
2019-04-24 12:35:00,100.49,100.54,100.45,100.51,21406.0,90.9227,90.968,90.8865,90.9408,21406.0
2019-04-24 12:40:00,100.51,100.52,100.42,100.46,41082.0,90.9408,90.9499,90.8594,90.8956,41082.0
2019-04-24 12:45:00,100.4,100.51,100.4,100.5,13721.0,90.8413,90.9408,90.8413,90.9318,13721.0
2019-04-24 12:50:00,100.51,100.53,100.45,100.49,11614.0,90.9408,90.9589,90.8865,90.9227,11614.0
2019-04-24 12:55:00,100.47,100.48,100.4,100.42,62047.0,90.9046,90.9137,90.8413,90.8594,62047.0
2019-04-24 13:00:00,100.42,100.5,100.4,100.45,19085.0,90.8594,90.9318,90.8413,90.8865,19085.0
2019-04-24 13:05:00,100.46,100.51,100.31,100.32,50627.0,90.8956,90.9408,90.7599,90.7689,50627.0
2019-04-24 13:10:00,100.34,100.48,100.32,100.41,21368.0,90.787,90.9137,90.7689,90.8503,21368.0
2019-04-24 13:15:00,100.4,100.44,100.31,100.38,19155.0,90.8413,90.8775,90.7599,90.8232,19155.0
2019-04-24 13:20:00,100.38,100.53,100.36,100.46,50242.0,90.8232,90.9589,90.8051,90.8956,50242.0
2019-04-24 13:25:00,100.45,100.67,100.45,100.63,63414.0,90.8865,91.0856,90.8865,91.0494,63414.0
2019-04-24 13:30:00,100.66,100.72,100.53,100.72,44587.0,91.0765,91.1308,90.9589,91.1308,44587.0
2019-04-24 13:35:00,100.71,100.86,100.63,100.79,74766.0,91.1218,91.2575,91.0494,91.1942,74766.0
2019-04-24 13:40:00,100.79,100.85,100.64,100.66,31873.0,91.1942,91.2484,91.0584,91.0765,31873.0
2019-04-24 13:45:00,100.65,100.73,100.6,100.67,19530.0,91.0675,91.1399,91.0222,91.0856,19530.0
2019-04-24 13:50:00,100.67,100.67,100.58,100.62,32974.0,91.0856,91.0856,91.0042,91.0403,32974.0
2019-04-24 13:55:00,100.63,100.64,100.55,100.58,13287.0,91.0494,91.0584,90.977,91.0042,13287.0
2019-04-24 14:00:00,100.56,100.67,100.53,100.64,15120.0,90.9861,91.0856,90.9589,91.0584,15120.0
2019-04-24 14:05:00,100.64,100.68,100.6,100.65,25729.0,91.0584,91.0946,91.0222,91.0675,25729.0
2019-04-24 14:10:00,100.65,100.67,100.61,100.65,23338.0,91.0675,91.0856,91.0313,91.0675,23338.0
2019-04-24 14:15:00,100.64,100.66,100.61,100.65,11574.0,91.0584,91.0765,91.0313,91.0675,11574.0
2019-04-24 14:20:00,100.65,100.66,100.6,100.62,15116.0,91.0675,91.0765,91.0222,91.0403,15116.0
2019-04-24 14:25:00,100.62,100.66,100.6,100.65,22695.0,91.0403,91.0765,91.0222,91.0675,22695.0
2019-04-24 14:30:00,100.65,100.67,100.59,100.61,16526.0,91.0675,91.0856,91.0132,91.0313,16526.0
2019-04-24 14:35:00,100.61,100.65,100.58,100.63,18680.0,91.0313,91.0675,91.0042,91.0494,18680.0
2019-04-24 14:40:00,100.64,100.75,100.63,100.67,24693.0,91.0584,91.158,91.0494,91.0856,24693.0
2019-04-24 14:45:00,100.68,100.98,100.6,100.88,50546.0,91.0946,91.3661,91.0222,91.2756,50546.0
2019-04-24 14:50:00,100.9,101.07,100.9,101.03,24400.0,91.2937,91.4475,91.2937,91.4113,24400.0
2019-04-24 14:55:00,101.02,101.05,100.99,101.02,12781.0,91.4023,91.4294,91.3751,91.4023,12781.0
2019-04-24 15:00:00,101.01,101.11,100.97,101.05,41424.0,91.3932,91.4837,91.357,91.4294,41424.0
2019-04-24 15:05:00,101.07,101.09,100.94,101.0,39209.0,91.4475,91.4656,91.3299,91.3842,39209.0
2019-04-24 15:10:00,100.98,100.99,100.86,100.91,10935.0,91.3661,91.3751,91.2575,91.3027,10935.0
2019-04-24 15:15:00,100.93,100.97,100.88,100.97,10844.0,91.3208,91.357,91.2756,91.357,10844.0
2019-04-24 15:20:00,100.97,101.0,100.93,100.97,24814.0,91.357,91.3842,91.3208,91.357,24814.0
2019-04-24 15:25:00,100.97,101.03,100.84,100.88,31672.0,91.357,91.4113,91.2394,91.2756,31672.0
2019-04-24 15:30:00,100.86,100.87,100.67,100.67,37184.0,91.2575,91.2665,91.0856,91.0856,37184.0
2019-04-24 15:35:00,100.66,100.73,100.66,100.67,28150.0,91.0765,91.1399,91.0765,91.0856,28150.0
2019-04-24 15:40:00,100.68,100.7,100.59,100.64,24913.0,91.0946,91.1127,91.0132,91.0584,24913.0
2019-04-24 15:45:00,100.65,100.65,100.49,100.5,32295.0,91.0675,91.0675,90.9227,90.9318,32295.0
2019-04-24 15:50:00,100.49,100.53,100.34,100.34,50158.0,90.9227,90.9589,90.787,90.787,50158.0
2019-04-24 15:55:00,100.33,100.34,100.09,100.16,155525.0,90.778,90.787,90.5608,90.6241,155525.0
2019-04-25 09:30:00,99.42,99.72,98.69,98.78,68013.0,89.9546,90.226,89.2941,89.3755,68013.0
2019-04-25 09:35:00,98.89,99.03,98.61,98.75,33808.0,89.4751,89.6017,89.2217,89.3484,33808.0
2019-04-25 09:40:00,98.75,99.01,98.65,98.65,34762.0,89.3484,89.5836,89.2579,89.2579,34762.0
2019-04-25 09:45:00,98.7,98.99,98.51,98.87,20238.0,89.3031,89.5655,89.1312,89.457,20238.0
2019-04-25 09:50:00,98.95,98.99,98.44,98.47,26814.0,89.5293,89.5655,89.0679,89.095,26814.0
2019-04-25 09:55:00,98.48,98.48,98.05,98.1,47377.0,89.1041,89.1041,88.715,88.7603,47377.0
2019-04-25 10:00:00,98.1,98.39,97.89,98.39,41067.0,88.7603,89.0227,88.5703,89.0227,41067.0
2019-04-25 10:05:00,98.34,98.34,97.82,97.86,17973.0,88.9774,88.9774,88.5069,88.5431,17973.0
2019-04-25 10:10:00,97.91,97.93,97.31,97.46,62235.0,88.5884,88.6064,88.0455,88.1812,62235.0
2019-04-25 10:15:00,97.46,97.69,97.31,97.34,39068.0,88.1812,88.3893,88.0455,88.0726,39068.0
2019-04-25 10:20:00,97.35,97.35,96.85,96.98,36475.0,88.0817,88.0817,87.6293,87.7469,36475.0
2019-04-25 10:25:00,97.0,97.23,96.89,97.1,93097.0,87.765,87.9731,87.6655,87.8555,93097.0
2019-04-25 10:30:00,97.13,97.32,96.91,97.29,34212.0,87.8826,88.0545,87.6836,88.0274,34212.0
2019-04-25 10:35:00,97.3,97.42,97.05,97.07,103136.0,88.0364,88.145,87.8102,87.8283,103136.0
2019-04-25 10:40:00,97.07,97.08,96.64,96.69,48320.0,87.8283,87.8374,87.4393,87.4845,48320.0
2019-04-25 10:45:00,96.69,96.92,96.4,96.87,42282.0,87.4845,87.6926,87.2221,87.6474,42282.0
2019-04-25 10:50:00,96.91,97.03,96.83,96.83,35740.0,87.6836,87.7921,87.6112,87.6112,35740.0
2019-04-25 10:55:00,96.83,97.21,96.83,97.18,25588.0,87.6112,87.955,87.6112,87.9279,25588.0
2019-04-25 11:00:00,97.19,97.5,97.16,97.48,28552.0,87.9369,88.2174,87.9098,88.1993,28552.0
2019-04-25 11:05:00,97.45,97.5,97.16,97.16,23711.0,88.1721,88.2174,87.9098,87.9098,23711.0
2019-04-25 11:10:00,97.16,97.33,97.15,97.29,13024.0,87.9098,88.0636,87.9007,88.0274,13024.0
2019-04-25 11:15:00,97.32,97.35,97.17,97.26,63563.0,88.0545,88.0817,87.9188,88.0002,63563.0
2019-04-25 11:20:00,97.24,97.58,97.23,97.55,53077.0,87.9821,88.2898,87.9731,88.2626,53077.0
2019-04-25 11:25:00,97.61,97.82,97.6,97.8,19449.0,88.3169,88.5069,88.3079,88.4888,19449.0
2019-04-25 11:30:00,97.8,97.89,97.66,97.79,15436.0,88.4888,88.5703,88.3622,88.4798,15436.0
2019-04-25 11:35:00,97.75,98.22,97.74,98.02,20418.0,88.4436,88.8688,88.4345,88.6879,20418.0
2019-04-25 11:40:00,98.02,98.06,97.89,98.01,20557.0,88.6879,88.7241,88.5703,88.6788,20557.0
2019-04-25 11:45:00,98.0,98.1,97.95,98.0,17218.0,88.6698,88.7603,88.6245,88.6698,17218.0
2019-04-25 11:50:00,98.01,98.04,97.87,97.91,10828.0,88.6788,88.706,88.5522,88.5884,10828.0
2019-04-25 11:55:00,97.94,97.99,97.77,97.77,15220.0,88.6155,88.6607,88.4617,88.4617,15220.0
2019-04-25 12:00:00,97.77,97.98,97.77,97.92,10800.0,88.4617,88.6517,88.4617,88.5974,10800.0
2019-04-25 12:05:00,97.9,97.91,97.74,97.75,6492.0,88.5793,88.5884,88.4345,88.4436,6492.0
2019-04-25 12:10:00,97.76,97.91,97.74,97.88,11425.0,88.4526,88.5884,88.4345,88.5612,11425.0
2019-04-25 12:15:00,97.89,98.04,97.88,98.02,7660.0,88.5703,88.706,88.5612,88.6879,7660.0
2019-04-25 12:20:00,98.04,98.12,98.01,98.03,4753.0,88.706,88.7784,88.6788,88.6969,4753.0
2019-04-25 12:25:00,98.02,98.08,97.92,97.92,4600.0,88.6879,88.7422,88.5974,88.5974,4600.0
2019-04-25 12:30:00,97.95,98.13,97.93,98.08,11168.0,88.6245,88.7874,88.6064,88.7422,11168.0
2019-04-25 12:35:00,98.09,98.11,98.0,98.03,18100.0,88.7512,88.7693,88.6698,88.6969,18100.0
2019-04-25 12:40:00,98.06,98.13,98.01,98.11,48576.0,88.7241,88.7874,88.6788,88.7693,48576.0
2019-04-25 12:45:00,98.11,98.14,98.08,98.1,18257.0,88.7693,88.7965,88.7422,88.7603,18257.0
2019-04-25 12:50:00,98.12,98.32,98.08,98.26,38028.0,88.7784,88.9593,88.7422,88.905,38028.0
2019-04-25 12:55:00,98.29,98.3,98.07,98.1,41772.0,88.9322,88.9412,88.7331,88.7603,41772.0
2019-04-25 13:00:00,98.12,98.14,98.03,98.07,14208.0,88.7784,88.7965,88.6969,88.7331,14208.0
2019-04-25 13:05:00,98.05,98.12,98.04,98.1,4275.0,88.715,88.7784,88.706,88.7603,4275.0
2019-04-25 13:10:00,98.1,98.11,97.93,98.03,13061.0,88.7603,88.7693,88.6064,88.6969,13061.0
2019-04-25 13:15:00,97.99,98.07,97.91,98.07,4262.0,88.6607,88.7331,88.5884,88.7331,4262.0
2019-04-25 13:20:00,98.05,98.07,98.0,98.07,4680.0,88.715,88.7331,88.6698,88.7331,4680.0
2019-04-25 13:25:00,98.07,98.09,97.96,98.07,14654.0,88.7331,88.7512,88.6336,88.7331,14654.0
2019-04-25 13:30:00,98.09,98.13,98.06,98.11,12304.0,88.7512,88.7874,88.7241,88.7693,12304.0
2019-04-25 13:35:00,98.08,98.16,98.06,98.14,14288.0,88.7422,88.8146,88.7241,88.7965,14288.0
2019-04-25 13:40:00,98.12,98.12,98.04,98.04,7149.0,88.7784,88.7784,88.706,88.706,7149.0
2019-04-25 13:45:00,98.06,98.13,98.04,98.09,10406.0,88.7241,88.7874,88.706,88.7512,10406.0
2019-04-25 13:50:00,98.09,98.14,98.04,98.07,14246.0,88.7512,88.7965,88.706,88.7331,14246.0
2019-04-25 13:55:00,98.06,98.23,98.06,98.14,24215.0,88.7241,88.8779,88.7241,88.7965,24215.0
2019-04-25 14:00:00,98.14,98.22,98.1,98.2,28141.0,88.7965,88.8688,88.7603,88.8507,28141.0
2019-04-25 14:05:00,98.2,98.24,98.1,98.11,31316.0,88.8507,88.8869,88.7603,88.7693,31316.0
2019-04-25 14:10:00,98.17,98.23,98.12,98.14,28764.0,88.8236,88.8779,88.7784,88.7965,28764.0
2019-04-25 14:15:00,98.15,98.15,98.01,98.08,9634.0,88.8055,88.8055,88.6788,88.7422,9634.0
2019-04-25 14:20:00,98.1,98.14,98.06,98.08,10983.0,88.7603,88.7965,88.7241,88.7422,10983.0
2019-04-25 14:25:00,98.09,98.09,97.99,98.06,14867.0,88.7512,88.7512,88.6607,88.7241,14867.0
2019-04-25 14:30:00,98.09,98.11,97.94,97.96,7825.0,88.7512,88.7693,88.6155,88.6336,7825.0
2019-04-25 14:35:00,97.96,97.99,97.89,97.97,3864.0,88.6336,88.6607,88.5703,88.6426,3864.0
2019-04-25 14:40:00,98.0,98.0,97.87,97.89,5004.0,88.6698,88.6698,88.5522,88.5703,5004.0
2019-04-25 14:45:00,97.89,98.07,97.89,98.02,6421.0,88.5703,88.7331,88.5703,88.6879,6421.0
2019-04-25 14:50:00,98.03,98.06,97.89,97.89,6877.0,88.6969,88.7241,88.5703,88.5703,6877.0
2019-04-25 14:55:00,97.88,98.03,97.87,97.87,14022.0,88.5612,88.6969,88.5522,88.5522,14022.0
2019-04-25 15:00:00,97.89,97.91,97.81,97.81,11828.0,88.5703,88.5884,88.4979,88.4979,11828.0
2019-04-25 15:05:00,97.81,97.85,97.77,97.81,13064.0,88.4979,88.5341,88.4617,88.4979,13064.0
2019-04-25 15:10:00,97.83,97.87,97.67,97.68,17430.0,88.516,88.5522,88.3712,88.3803,17430.0
2019-04-25 15:15:00,97.64,97.7,97.63,97.7,17680.0,88.3441,88.3983,88.335,88.3983,17680.0
2019-04-25 15:20:00,97.69,97.69,97.63,97.63,10034.0,88.3893,88.3893,88.335,88.335,10034.0
2019-04-25 15:25:00,97.65,97.71,97.64,97.7,19257.0,88.3531,88.4074,88.3441,88.3983,19257.0
2019-04-25 15:30:00,97.7,97.76,97.53,97.56,26229.0,88.3983,88.4526,88.2445,88.2717,26229.0
2019-04-25 15:35:00,97.57,97.59,97.47,97.53,33680.0,88.2807,88.2988,88.1902,88.2445,33680.0
2019-04-25 15:40:00,97.52,97.55,97.43,97.5,52712.0,88.2355,88.2626,88.1541,88.2174,52712.0
2019-04-25 15:45:00,97.49,97.7,97.49,97.7,101222.0,88.2083,88.3983,88.2083,88.3983,101222.0
2019-04-25 15:50:00,97.72,97.75,97.59,97.62,55959.0,88.4164,88.4436,88.2988,88.326,55959.0
2019-04-25 15:55:00,97.62,97.77,97.56,97.66,124011.0,88.326,88.4617,88.2717,88.3622,124011.0
2019-04-26 09:30:00,96.6,97.35,96.49,97.07,74195.0,87.4031,88.0817,87.3035,87.8283,74195.0
2019-04-26 09:35:00,97.12,97.38,96.58,96.7,41173.0,87.8736,88.1088,87.385,87.4936,41173.0
2019-04-26 09:40:00,96.69,96.69,95.87,96.01,77581.0,87.4845,87.4845,86.7426,86.8692,77581.0
2019-04-26 09:45:00,95.95,96.34,95.93,96.32,27187.0,86.815,87.1678,86.7969,87.1497,27187.0
2019-04-26 09:50:00,96.34,96.55,96.31,96.44,56425.0,87.1678,87.3578,87.1407,87.2583,56425.0
2019-04-26 09:55:00,96.43,96.43,95.88,95.9,31039.0,87.2493,87.2493,86.7516,86.7697,31039.0
2019-04-26 10:00:00,95.91,96.06,95.7,95.98,46440.0,86.7788,86.9145,86.5888,86.8421,46440.0
2019-04-26 10:05:00,96.01,96.27,95.97,96.23,13212.0,86.8692,87.1045,86.8331,87.0683,13212.0
2019-04-26 10:10:00,96.22,96.68,96.22,96.57,15467.0,87.0593,87.4755,87.0593,87.3759,15467.0
2019-04-26 10:15:00,96.55,96.85,96.55,96.72,32631.0,87.3578,87.6293,87.3578,87.5116,32631.0
2019-04-26 10:20:00,96.76,97.01,96.64,96.95,18748.0,87.5478,87.774,87.4393,87.7198,18748.0
2019-04-26 10:25:00,96.92,96.96,96.72,96.83,9095.0,87.6926,87.7288,87.5116,87.6112,9095.0
2019-04-26 10:30:00,96.83,97.05,96.71,96.9,18304.0,87.6112,87.8102,87.5026,87.6745,18304.0
2019-04-26 10:35:00,96.93,97.19,96.92,97.15,23366.0,87.7017,87.9369,87.6926,87.9007,23366.0
2019-04-26 10:40:00,97.18,97.67,97.18,97.53,90357.0,87.9279,88.3712,87.9279,88.2445,90357.0
2019-04-26 10:45:00,97.59,97.71,97.51,97.63,12569.0,88.2988,88.4074,88.2264,88.335,12569.0
2019-04-26 10:50:00,97.66,97.76,97.51,97.76,34409.0,88.3622,88.4526,88.2264,88.4526,34409.0
2019-04-26 10:55:00,97.74,97.82,97.44,97.52,14348.0,88.4345,88.5069,88.1631,88.2355,14348.0
2019-04-26 11:00:00,97.54,97.7,97.43,97.48,21310.0,88.2536,88.3983,88.1541,88.1993,21310.0
2019-04-26 11:05:00,97.47,97.5,97.36,97.37,25498.0,88.1902,88.2174,88.0907,88.0998,25498.0
2019-04-26 11:10:00,97.4,97.71,97.39,97.65,18317.0,88.1269,88.4074,88.1179,88.3531,18317.0
2019-04-26 11:15:00,97.65,97.77,97.57,97.77,9084.0,88.3531,88.4617,88.2807,88.4617,9084.0
2019-04-26 11:20:00,97.77,97.98,97.76,97.94,29414.0,88.4617,88.6517,88.4526,88.6155,29414.0
2019-04-26 11:25:00,97.9,97.99,97.63,97.7,85405.0,88.5793,88.6607,88.335,88.3983,85405.0
2019-04-26 11:30:00,97.7,97.74,97.5,97.67,18005.0,88.3983,88.4345,88.2174,88.3712,18005.0
2019-04-26 11:35:00,97.67,97.67,97.29,97.29,83847.0,88.3712,88.3712,88.0274,88.0274,83847.0
2019-04-26 11:40:00,97.29,97.47,97.22,97.47,28038.0,88.0274,88.1902,87.964,88.1902,28038.0
2019-04-26 11:45:00,97.5,97.65,97.45,97.63,21090.0,88.2174,88.3531,88.1721,88.335,21090.0
2019-04-26 11:50:00,97.65,97.65,97.32,97.38,18637.0,88.3531,88.3531,88.0545,88.1088,18637.0
2019-04-26 11:55:00,97.38,97.43,97.19,97.34,15354.0,88.1088,88.1541,87.9369,88.0726,15354.0
2019-04-26 12:00:00,97.35,97.53,97.35,97.52,28548.0,88.0817,88.2445,88.0817,88.2355,28548.0
2019-04-26 12:05:00,97.53,97.53,97.36,97.36,23531.0,88.2445,88.2445,88.0907,88.0907,23531.0
2019-04-26 12:10:00,97.35,97.51,97.31,97.48,19469.0,88.0817,88.2264,88.0455,88.1993,19469.0
2019-04-26 12:15:00,97.51,97.51,97.37,97.4,10007.0,88.2264,88.2264,88.0998,88.1269,10007.0
2019-04-26 12:20:00,97.42,97.46,97.28,97.46,14507.0,88.145,88.1812,88.0183,88.1812,14507.0
2019-04-26 12:25:00,97.46,97.79,97.38,97.74,65684.0,88.1812,88.4798,88.1088,88.4345,65684.0
2019-04-26 12:30:00,97.74,97.75,97.65,97.75,23214.0,88.4345,88.4436,88.3531,88.4436,23214.0
2019-04-26 12:35:00,97.75,97.75,97.53,97.56,17466.0,88.4436,88.4436,88.2445,88.2717,17466.0
2019-04-26 12:40:00,97.58,97.69,97.56,97.68,8889.0,88.2898,88.3893,88.2717,88.3803,8889.0
2019-04-26 12:45:00,97.69,97.76,97.63,97.74,25655.0,88.3893,88.4526,88.335,88.4345,25655.0
2019-04-26 12:50:00,97.74,97.8,97.7,97.8,9062.0,88.4345,88.4888,88.3983,88.4888,9062.0
2019-04-26 12:55:00,97.79,97.9,97.76,97.83,25661.0,88.4798,88.5793,88.4526,88.516,25661.0
2019-04-26 13:00:00,97.82,97.82,97.63,97.64,8702.0,88.5069,88.5069,88.335,88.3441,8702.0
2019-04-26 13:05:00,97.66,97.8,97.62,97.76,10795.0,88.3622,88.4888,88.326,88.4526,10795.0
2019-04-26 13:10:00,97.77,97.83,97.73,97.83,6128.0,88.4617,88.516,88.4255,88.516,6128.0
2019-04-26 13:15:00,97.83,97.84,97.77,97.81,28588.0,88.516,88.525,88.4617,88.4979,28588.0
2019-04-26 13:20:00,97.81,97.82,97.71,97.74,9654.0,88.4979,88.5069,88.4074,88.4345,9654.0
2019-04-26 13:25:00,97.78,97.81,97.73,97.76,23500.0,88.4707,88.4979,88.4255,88.4526,23500.0
2019-04-26 13:30:00,97.78,97.81,97.77,97.78,41013.0,88.4707,88.4979,88.4617,88.4707,41013.0
2019-04-26 13:35:00,97.77,97.85,97.74,97.76,9891.0,88.4617,88.5341,88.4345,88.4526,9891.0
2019-04-26 13:40:00,97.78,97.9,97.76,97.9,6400.0,88.4707,88.5793,88.4526,88.5793,6400.0
2019-04-26 13:45:00,97.93,98.12,97.9,98.12,15597.0,88.6064,88.7784,88.5793,88.7784,15597.0
2019-04-26 13:50:00,98.12,98.14,97.9,98.06,7091.0,88.7784,88.7965,88.5793,88.7241,7091.0
2019-04-26 13:55:00,98.0,98.03,97.91,97.95,3748.0,88.6698,88.6969,88.5884,88.6245,3748.0
2019-04-26 14:00:00,97.95,97.99,97.78,97.93,9484.0,88.6245,88.6607,88.4707,88.6064,9484.0
2019-04-26 14:05:00,97.86,97.99,97.84,97.99,9285.0,88.5431,88.6607,88.525,88.6607,9285.0
2019-04-26 14:10:00,98.03,98.08,97.93,98.03,7700.0,88.6969,88.7422,88.6064,88.6969,7700.0
2019-04-26 14:15:00,98.01,98.23,98.01,98.17,21474.0,88.6788,88.8779,88.6788,88.8236,21474.0
2019-04-26 14:20:00,98.16,98.19,97.98,98.18,7308.0,88.8146,88.8417,88.6517,88.8326,7308.0
2019-04-26 14:25:00,98.15,98.15,98.01,98.03,5400.0,88.8055,88.8055,88.6788,88.6969,5400.0
2019-04-26 14:30:00,98.09,98.1,97.96,98.08,10155.0,88.7512,88.7603,88.6336,88.7422,10155.0
2019-04-26 14:35:00,98.08,98.08,97.98,97.99,5537.0,88.7422,88.7422,88.6517,88.6607,5537.0
2019-04-26 14:40:00,98.0,98.16,97.96,98.13,19177.0,88.6698,88.8146,88.6336,88.7874,19177.0
2019-04-26 14:45:00,98.13,98.28,98.08,98.28,22130.0,88.7874,88.9231,88.7422,88.9231,22130.0
2019-04-26 14:50:00,98.25,98.67,98.24,98.6,46888.0,88.896,89.276,88.8869,89.2127,46888.0
2019-04-26 14:55:00,98.59,98.6,98.36,98.44,14297.0,89.2036,89.2127,88.9955,89.0679,14297.0
2019-04-26 15:00:00,98.42,98.76,98.41,98.69,23108.0,89.0498,89.3574,89.0407,89.2941,23108.0
2019-04-26 15:05:00,98.68,98.91,98.68,98.81,22902.0,89.285,89.4931,89.285,89.4027,22902.0
2019-04-26 15:10:00,98.8,99.1,98.8,98.97,38941.0,89.3936,89.6651,89.3936,89.5474,38941.0
2019-04-26 15:15:00,98.98,99.02,98.74,98.77,55936.0,89.5565,89.5927,89.3393,89.3665,55936.0
2019-04-26 15:20:00,98.78,98.83,98.67,98.77,18593.0,89.3755,89.4208,89.276,89.3665,18593.0
2019-04-26 15:25:00,98.78,98.82,98.73,98.79,19735.0,89.3755,89.4117,89.3303,89.3846,19735.0
2019-04-26 15:30:00,98.74,98.77,98.64,98.74,18947.0,89.3393,89.3665,89.2489,89.3393,18947.0
2019-04-26 15:35:00,98.75,98.96,98.71,98.86,50813.0,89.3484,89.5384,89.3122,89.4479,50813.0
2019-04-26 15:40:00,98.89,99.03,98.86,99.03,57314.0,89.4751,89.6017,89.4479,89.6017,57314.0
2019-04-26 15:45:00,99.03,99.03,98.7,98.9,85415.0,89.6017,89.6017,89.3031,89.4841,85415.0
2019-04-26 15:50:00,98.91,98.91,98.67,98.75,40700.0,89.4931,89.4931,89.276,89.3484,40700.0
2019-04-26 15:55:00,98.78,99.07,98.75,99.0,115233.0,89.3755,89.6379,89.3484,89.5746,115233.0
2019-04-29 09:30:00,98.45,99.4,98.45,99.39,94075.0,89.0769,89.9365,89.0769,89.9274,94075.0
2019-04-29 09:35:00,99.32,99.33,98.67,98.75,29651.0,89.8641,89.8732,89.276,89.3484,29651.0
2019-04-29 09:40:00,98.79,99.02,98.62,98.82,87237.0,89.3846,89.5927,89.2308,89.4117,87237.0
2019-04-29 09:45:00,98.83,98.98,98.74,98.74,57922.0,89.4208,89.5565,89.3393,89.3393,57922.0
2019-04-29 09:50:00,98.74,98.81,98.57,98.81,13147.0,89.3393,89.4027,89.1855,89.4027,13147.0
2019-04-29 09:55:00,98.78,98.91,98.57,98.61,57875.0,89.3755,89.4931,89.1855,89.2217,57875.0
2019-04-29 10:00:00,98.61,98.67,98.31,98.31,19332.0,89.2217,89.276,88.9503,88.9503,19332.0
2019-04-29 10:05:00,98.35,98.49,98.15,98.26,17956.0,88.9865,89.1131,88.8055,88.905,17956.0
2019-04-29 10:10:00,98.26,98.54,98.26,98.54,75342.0,88.905,89.1584,88.905,89.1584,75342.0
2019-04-29 10:15:00,98.52,98.69,98.51,98.51,45095.0,89.1403,89.2941,89.1312,89.1312,45095.0
2019-04-29 10:20:00,98.62,98.71,98.52,98.7,59229.0,89.2308,89.3122,89.1403,89.3031,59229.0
2019-04-29 10:25:00,98.68,98.79,98.63,98.67,15470.0,89.285,89.3846,89.2398,89.276,15470.0
2019-04-29 10:30:00,98.66,98.66,98.35,98.45,9332.0,89.2669,89.2669,88.9865,89.0769,9332.0
2019-04-29 10:35:00,98.48,98.48,98.26,98.28,26805.0,89.1041,89.1041,88.905,88.9231,26805.0
2019-04-29 10:40:00,98.34,98.34,97.96,98.05,109162.0,88.9774,88.9774,88.6336,88.715,109162.0
2019-04-29 10:45:00,98.04,98.04,97.89,97.97,39945.0,88.706,88.706,88.5703,88.6426,39945.0
2019-04-29 10:50:00,97.95,98.01,97.87,97.89,44134.0,88.6245,88.6788,88.5522,88.5703,44134.0
2019-04-29 10:55:00,97.91,97.96,97.73,97.78,29097.0,88.5884,88.6336,88.4255,88.4707,29097.0
2019-04-29 11:00:00,97.76,97.97,97.65,97.95,41365.0,88.4526,88.6426,88.3531,88.6245,41365.0
2019-04-29 11:05:00,97.95,97.96,97.79,97.87,23223.0,88.6245,88.6336,88.4798,88.5522,23223.0
2019-04-29 11:10:00,97.86,97.92,97.68,97.7,66055.0,88.5431,88.5974,88.3803,88.3983,66055.0
2019-04-29 11:15:00,97.68,98.0,97.68,97.81,45696.0,88.3803,88.6698,88.3803,88.4979,45696.0
2019-04-29 11:20:00,97.87,98.02,97.85,97.9,13896.0,88.5522,88.6879,88.5341,88.5793,13896.0
2019-04-29 11:25:00,97.9,98.03,97.87,97.88,66546.0,88.5793,88.6969,88.5522,88.5612,66546.0
2019-04-29 11:30:00,97.87,97.93,97.8,97.84,62960.0,88.5522,88.6064,88.4888,88.525,62960.0
2019-04-29 11:35:00,97.83,97.85,97.76,97.77,55376.0,88.516,88.5341,88.4526,88.4617,55376.0
2019-04-29 11:40:00,97.77,97.8,97.63,97.66,20125.0,88.4617,88.4888,88.335,88.3622,20125.0
2019-04-29 11:45:00,97.67,97.78,97.66,97.67,47375.0,88.3712,88.4707,88.3622,88.3712,47375.0
2019-04-29 11:50:00,97.67,97.85,97.67,97.75,37972.0,88.3712,88.5341,88.3712,88.4436,37972.0
2019-04-29 11:55:00,97.75,97.92,97.75,97.8,75773.0,88.4436,88.5974,88.4436,88.4888,75773.0
2019-04-29 12:00:00,97.78,97.9,97.66,97.89,49751.0,88.4707,88.5793,88.3622,88.5703,49751.0
2019-04-29 12:05:00,97.87,98.16,97.81,98.09,130261.0,88.5522,88.8146,88.4979,88.7512,130261.0
2019-04-29 12:10:00,98.09,98.35,98.07,98.22,41182.0,88.7512,88.9865,88.7331,88.8688,41182.0
2019-04-29 12:15:00,98.22,98.25,98.02,98.03,43187.0,88.8688,88.896,88.6879,88.6969,43187.0
2019-04-29 12:20:00,98.05,98.12,98.03,98.09,19710.0,88.715,88.7784,88.6969,88.7512,19710.0
2019-04-29 12:25:00,98.11,98.13,97.96,97.98,28124.0,88.7693,88.7874,88.6336,88.6517,28124.0
2019-04-29 12:30:00,97.99,98.02,97.97,98.0,10332.0,88.6607,88.6879,88.6426,88.6698,10332.0
2019-04-29 12:35:00,98.06,98.08,98.02,98.04,10814.0,88.7241,88.7422,88.6879,88.706,10814.0
2019-04-29 12:40:00,98.05,98.06,97.99,98.0,9118.0,88.715,88.7241,88.6607,88.6698,9118.0
2019-04-29 12:45:00,98.0,98.0,97.95,98.0,10683.0,88.6698,88.6698,88.6245,88.6698,10683.0
2019-04-29 12:50:00,97.99,98.17,97.98,98.11,23337.0,88.6607,88.8236,88.6517,88.7693,23337.0
2019-04-29 12:55:00,98.13,98.14,98.02,98.03,17101.0,88.7874,88.7965,88.6879,88.6969,17101.0
2019-04-29 13:00:00,98.03,98.03,97.98,97.99,8355.0,88.6969,88.6969,88.6517,88.6607,8355.0
2019-04-29 13:05:00,97.98,98.02,97.93,97.95,17057.0,88.6517,88.6879,88.6064,88.6245,17057.0
2019-04-29 13:10:00,97.96,98.01,97.88,97.89,11796.0,88.6336,88.6788,88.5612,88.5703,11796.0
2019-04-29 13:15:00,97.89,97.91,97.75,97.77,18710.0,88.5703,88.5884,88.4436,88.4617,18710.0
2019-04-29 13:20:00,97.77,97.84,97.7,97.74,29316.0,88.4617,88.525,88.3983,88.4345,29316.0
2019-04-29 13:25:00,97.74,97.75,97.66,97.7,32226.0,88.4345,88.4436,88.3622,88.3983,32226.0
2019-04-29 13:30:00,97.7,97.73,97.66,97.7,20140.0,88.3983,88.4255,88.3622,88.3983,20140.0
2019-04-29 13:35:00,97.7,97.72,97.66,97.69,20487.0,88.3983,88.4164,88.3622,88.3893,20487.0
2019-04-29 13:40:00,97.69,97.75,97.61,97.71,28311.0,88.3893,88.4436,88.3169,88.4074,28311.0
2019-04-29 13:45:00,97.7,97.7,97.54,97.54,33368.0,88.3983,88.3983,88.2536,88.2536,33368.0
2019-04-29 13:50:00,97.56,97.67,97.48,97.66,29555.0,88.2717,88.3712,88.1993,88.3622,29555.0
2019-04-29 13:55:00,97.65,97.66,97.54,97.63,27484.0,88.3531,88.3622,88.2536,88.335,27484.0
2019-04-29 14:00:00,97.63,97.71,97.62,97.66,22618.0,88.335,88.4074,88.326,88.3622,22618.0
2019-04-29 14:05:00,97.66,97.67,97.57,97.59,43699.0,88.3622,88.3712,88.2807,88.2988,43699.0
2019-04-29 14:10:00,97.6,97.62,97.5,97.52,110833.0,88.3079,88.326,88.2174,88.2355,110833.0
2019-04-29 14:15:00,97.54,97.65,97.54,97.62,24273.0,88.2536,88.3531,88.2536,88.326,24273.0
2019-04-29 14:20:00,97.63,97.71,97.62,97.68,15289.0,88.335,88.4074,88.326,88.3803,15289.0
2019-04-29 14:25:00,97.67,97.67,97.59,97.63,37578.0,88.3712,88.3712,88.2988,88.335,37578.0
2019-04-29 14:30:00,97.64,97.65,97.47,97.57,52164.0,88.3441,88.3531,88.1902,88.2807,52164.0
2019-04-29 14:35:00,97.57,97.62,97.51,97.6,63675.0,88.2807,88.326,88.2264,88.3079,63675.0
2019-04-29 14:40:00,97.6,97.62,97.57,97.61,27248.0,88.3079,88.326,88.2807,88.3169,27248.0
2019-04-29 14:45:00,97.6,97.62,97.57,97.59,37737.0,88.3079,88.326,88.2807,88.2988,37737.0
2019-04-29 14:50:00,97.58,97.61,97.56,97.59,20472.0,88.2898,88.3169,88.2717,88.2988,20472.0
2019-04-29 14:55:00,97.57,97.61,97.55,97.58,19871.0,88.2807,88.3169,88.2626,88.2898,19871.0
2019-04-29 15:00:00,97.58,97.62,97.53,97.55,33331.0,88.2898,88.326,88.2445,88.2626,33331.0
2019-04-29 15:05:00,97.55,97.6,97.48,97.5,42883.0,88.2626,88.3079,88.1993,88.2174,42883.0
2019-04-29 15:10:00,97.5,97.56,97.46,97.48,45026.0,88.2174,88.2717,88.1812,88.1993,45026.0
2019-04-29 15:15:00,97.47,97.47,97.38,97.39,31159.0,88.1902,88.1902,88.1088,88.1179,31159.0
2019-04-29 15:20:00,97.4,97.46,97.4,97.43,46891.0,88.1269,88.1812,88.1269,88.1541,46891.0
2019-04-29 15:25:00,97.42,97.45,97.29,97.41,61089.0,88.145,88.1721,88.0274,88.136,61089.0
2019-04-29 15:30:00,97.4,97.51,97.33,97.48,93101.0,88.1269,88.2264,88.0636,88.1993,93101.0
2019-04-29 15:35:00,97.48,97.68,97.47,97.59,102425.0,88.1993,88.3803,88.1902,88.2988,102425.0
2019-04-29 15:40:00,97.59,97.76,97.55,97.71,60462.0,88.2988,88.4526,88.2626,88.4074,60462.0
2019-04-29 15:45:00,97.72,97.85,97.69,97.8,78459.0,88.4164,88.5341,88.3893,88.4888,78459.0
2019-04-29 15:50:00,97.8,97.81,97.51,97.51,78285.0,88.4888,88.4979,88.2264,88.2264,78285.0
2019-04-29 15:55:00,97.52,98.14,97.52,97.89,277651.0,88.2355,88.7965,88.2355,88.5703,277651.0
2019-04-30 09:30:00,105.22,107.7,105.08,105.8,695754.0,95.2024,97.4463,95.0757,95.7272,695754.0
2019-04-30 09:35:00,105.85,106.07,105.0,106.03,491048.0,95.7724,95.9715,95.0033,95.9353,491048.0
2019-04-30 09:40:00,106.0,106.38,105.32,105.52,333022.0,95.9081,96.252,95.2929,95.4738,333022.0
2019-04-30 09:45:00,105.52,106.45,105.12,106.29,285247.0,95.4738,96.3153,95.1119,96.1705,285247.0
2019-04-30 09:50:00,106.3,106.61,105.67,105.91,201539.0,96.1796,96.4601,95.6096,95.8267,201539.0
2019-04-30 09:55:00,105.9,106.0,105.55,105.89,213050.0,95.8177,95.9081,95.501,95.8086,213050.0
2019-04-30 10:00:00,105.82,106.23,104.91,105.23,296850.0,95.7453,96.1162,94.9219,95.2114,296850.0
2019-04-30 10:05:00,105.15,105.98,105.15,105.81,216053.0,95.1391,95.89,95.1391,95.7362,216053.0
2019-04-30 10:10:00,105.81,106.4,105.75,105.83,202312.0,95.7362,96.2701,95.6819,95.7543,202312.0
2019-04-30 10:15:00,105.83,106.11,105.76,105.89,95888.0,95.7543,96.0077,95.691,95.8086,95888.0
2019-04-30 10:20:00,105.95,106.04,105.65,105.65,99298.0,95.8629,95.9443,95.5915,95.5915,99298.0
2019-04-30 10:25:00,105.67,105.69,105.14,105.3,83208.0,95.6096,95.6276,95.13,95.2748,83208.0
2019-04-30 10:30:00,105.29,105.31,104.88,104.93,81418.0,95.2657,95.2838,94.8948,94.94,81418.0
2019-04-30 10:35:00,104.88,105.27,104.88,105.27,113791.0,94.8948,95.2476,94.8948,95.2476,113791.0
2019-04-30 10:40:00,105.25,105.28,105.1,105.21,143533.0,95.2295,95.2567,95.0938,95.1933,143533.0
2019-04-30 10:45:00,105.18,105.28,105.01,105.1,81461.0,95.1662,95.2567,95.0124,95.0938,81461.0
2019-04-30 10:50:00,105.14,105.37,105.09,105.14,62981.0,95.13,95.3381,95.0848,95.13,62981.0
2019-04-30 10:55:00,105.14,105.17,104.37,104.41,199530.0,95.13,95.1572,94.4333,94.4695,199530.0
2019-04-30 11:00:00,104.43,104.75,104.42,104.7,85347.0,94.4876,94.7771,94.4786,94.7319,85347.0
2019-04-30 11:05:00,104.75,104.89,104.63,104.64,104031.0,94.7771,94.9038,94.6686,94.6776,104031.0
2019-04-30 11:10:00,104.64,104.72,104.25,104.31,118737.0,94.6776,94.75,94.3247,94.379,118737.0
2019-04-30 11:15:00,104.31,104.36,104.0,104.08,85457.0,94.379,94.4243,94.0985,94.1709,85457.0
2019-04-30 11:20:00,104.12,104.12,103.61,103.61,99392.0,94.2071,94.2071,93.7457,93.7457,99392.0
2019-04-30 11:25:00,103.63,104.04,103.63,104.0,119543.0,93.7638,94.1347,93.7638,94.0985,119543.0
2019-04-30 11:30:00,104.02,104.12,103.89,104.07,82040.0,94.1166,94.2071,93.999,94.1619,82040.0
2019-04-30 11:35:00,104.07,104.61,104.06,104.43,124389.0,94.1619,94.6505,94.1528,94.4876,124389.0
2019-04-30 11:40:00,104.43,104.49,104.24,104.26,54754.0,94.4876,94.5419,94.3157,94.3338,54754.0
2019-04-30 11:45:00,104.27,104.31,103.91,104.03,46516.0,94.3428,94.379,94.0171,94.1257,46516.0
2019-04-30 11:50:00,104.04,104.24,103.99,104.02,67587.0,94.1347,94.3157,94.0895,94.1166,67587.0
2019-04-30 11:55:00,104.02,104.05,103.81,103.93,105201.0,94.1166,94.1438,93.9266,94.0352,105201.0
2019-04-30 12:00:00,103.95,104.0,103.39,103.44,108434.0,94.0533,94.0985,93.5466,93.5919,108434.0
2019-04-30 12:05:00,103.43,103.45,102.86,103.08,286644.0,93.5828,93.6009,93.0671,93.2661,286644.0
2019-04-30 12:10:00,103.08,103.33,103.02,103.2,106358.0,93.2661,93.4923,93.2118,93.3747,106358.0
2019-04-30 12:15:00,103.2,103.45,103.13,103.45,66625.0,93.3747,93.6009,93.3114,93.6009,66625.0
2019-04-30 12:20:00,103.45,103.92,103.45,103.83,96397.0,93.6009,94.0262,93.6009,93.9447,96397.0
2019-04-30 12:25:00,103.81,104.15,103.81,103.99,59663.0,93.9266,94.2343,93.9266,94.0895,59663.0
2019-04-30 12:30:00,104.05,104.23,103.9,104.2,50091.0,94.1438,94.3066,94.0081,94.2795,50091.0
2019-04-30 12:35:00,104.19,104.64,104.19,104.59,53329.0,94.2705,94.6776,94.2705,94.6324,53329.0
2019-04-30 12:40:00,104.59,104.83,104.52,104.83,119647.0,94.6324,94.8495,94.569,94.8495,119647.0
2019-04-30 12:45:00,104.8,105.15,104.57,104.62,159361.0,94.8224,95.1391,94.6143,94.6595,159361.0
2019-04-30 12:50:00,104.62,104.97,104.61,104.93,42251.0,94.6595,94.9762,94.6505,94.94,42251.0
2019-04-30 12:55:00,104.93,105.22,104.89,105.18,45118.0,94.94,95.2024,94.9038,95.1662,45118.0
2019-04-30 13:00:00,105.18,105.45,105.15,105.3,91245.0,95.1662,95.4105,95.1391,95.2748,91245.0
2019-04-30 13:05:00,105.27,105.97,105.26,105.97,79047.0,95.2476,95.881,95.2386,95.881,79047.0
2019-04-30 13:10:00,105.91,106.2,105.78,105.82,140280.0,95.8267,96.0891,95.7091,95.7453,140280.0
2019-04-30 13:15:00,105.79,106.07,105.76,106.03,66056.0,95.7181,95.9715,95.691,95.9353,66056.0
2019-04-30 13:20:00,106.0,106.04,105.44,105.52,76416.0,95.9081,95.9443,95.4014,95.4738,76416.0
2019-04-30 13:25:00,105.52,105.65,105.27,105.49,55498.0,95.4738,95.5915,95.2476,95.4467,55498.0
2019-04-30 13:30:00,105.46,105.76,105.46,105.76,51366.0,95.4195,95.691,95.4195,95.691,51366.0
2019-04-30 13:35:00,105.75,105.98,105.74,105.9,37433.0,95.6819,95.89,95.6729,95.8177,37433.0
2019-04-30 13:40:00,105.9,106.03,105.84,106.03,34981.0,95.8177,95.9353,95.7634,95.9353,34981.0
2019-04-30 13:45:00,105.99,106.12,105.91,105.98,87668.0,95.8991,96.0167,95.8267,95.89,87668.0
2019-04-30 13:50:00,106.01,106.01,105.88,105.97,58275.0,95.9172,95.9172,95.7996,95.881,58275.0
2019-04-30 13:55:00,105.94,106.34,105.94,106.2,49087.0,95.8538,96.2158,95.8538,96.0891,49087.0
2019-04-30 14:00:00,106.2,106.32,106.04,106.23,133702.0,96.0891,96.1977,95.9443,96.1162,133702.0
2019-04-30 14:05:00,106.23,106.8,106.23,106.75,91685.0,96.1162,96.632,96.1162,96.5867,91685.0
2019-04-30 14:10:00,106.75,106.83,106.53,106.54,114613.0,96.5867,96.6591,96.3877,96.3967,114613.0
2019-04-30 14:15:00,106.54,106.54,106.24,106.37,36627.0,96.3967,96.3967,96.1253,96.2429,36627.0
2019-04-30 14:20:00,106.38,106.56,106.2,106.2,38295.0,96.252,96.4148,96.0891,96.0891,38295.0
2019-04-30 14:25:00,106.22,106.32,106.05,106.12,63656.0,96.1072,96.1977,95.9534,96.0167,63656.0
2019-04-30 14:30:00,106.11,106.11,105.72,105.75,43846.0,96.0077,96.0077,95.6548,95.6819,43846.0
2019-04-30 14:35:00,105.81,105.83,105.59,105.81,104972.0,95.7362,95.7543,95.5372,95.7362,104972.0
2019-04-30 14:40:00,105.79,105.88,105.72,105.79,31495.0,95.7181,95.7996,95.6548,95.7181,31495.0
2019-04-30 14:45:00,105.79,105.8,105.42,105.49,33482.0,95.7181,95.7272,95.3834,95.4467,33482.0
2019-04-30 14:50:00,105.5,105.67,105.05,105.13,39638.0,95.4557,95.6096,95.0486,95.121,39638.0
2019-04-30 14:55:00,105.16,105.25,105.06,105.16,24622.0,95.1481,95.2295,95.0576,95.1481,24622.0
2019-04-30 15:00:00,105.13,105.33,105.12,105.33,32411.0,95.121,95.3019,95.1119,95.3019,32411.0
2019-04-30 15:05:00,105.31,105.63,105.31,105.61,36255.0,95.2838,95.5734,95.2838,95.5553,36255.0
2019-04-30 15:10:00,105.63,105.7,105.53,105.57,30172.0,95.5734,95.6367,95.4829,95.5191,30172.0
2019-04-30 15:15:00,105.57,105.85,105.56,105.83,32853.0,95.5191,95.7724,95.51,95.7543,32853.0
2019-04-30 15:20:00,105.83,105.94,105.74,105.87,49853.0,95.7543,95.8538,95.6729,95.7905,49853.0
2019-04-30 15:25:00,105.87,105.9,105.7,105.86,40636.0,95.7905,95.8177,95.6367,95.7815,40636.0
2019-04-30 15:30:00,105.86,106.03,105.86,105.88,83003.0,95.7815,95.9353,95.7815,95.7996,83003.0
2019-04-30 15:35:00,105.89,105.89,105.67,105.73,74392.0,95.8086,95.8086,95.6096,95.6638,74392.0
2019-04-30 15:40:00,105.73,105.8,105.61,105.76,100144.0,95.6638,95.7272,95.5553,95.691,100144.0
2019-04-30 15:45:00,105.77,105.95,105.76,105.94,93922.0,95.7,95.8629,95.691,95.8538,93922.0
2019-04-30 15:50:00,105.95,105.98,105.75,105.8,81623.0,95.8629,95.89,95.6819,95.7272,81623.0
2019-04-30 15:55:00,105.79,105.8,105.6,105.62,220384.0,95.7181,95.7272,95.5462,95.5643,220384.0
2019-05-01 09:30:00,106.6,108.19,106.28,108.17,336377.0,96.451,97.8896,96.1615,97.8715,336377.0
2019-05-01 09:35:00,108.17,108.33,107.22,107.55,261137.0,97.8715,98.0163,97.012,97.3106,261137.0
2019-05-01 09:40:00,107.55,107.58,107.17,107.37,169670.0,97.3106,97.3377,96.9667,97.1477,169670.0
2019-05-01 09:45:00,107.39,107.54,107.09,107.09,93889.0,97.1658,97.3015,96.8944,96.8944,93889.0
2019-05-01 09:50:00,107.12,107.13,106.81,106.92,102465.0,96.9215,96.9306,96.641,96.7405,102465.0
2019-05-01 09:55:00,106.91,107.0,106.72,106.99,70340.0,96.7315,96.8129,96.5596,96.8039,70340.0
2019-05-01 10:00:00,106.96,107.01,106.72,106.8,67572.0,96.7767,96.822,96.5596,96.632,67572.0
2019-05-01 10:05:00,106.82,107.12,106.57,106.79,80545.0,96.6501,96.9215,96.4239,96.6229,80545.0
2019-05-01 10:10:00,106.78,107.22,106.77,107.17,46338.0,96.6139,97.012,96.6048,96.9667,46338.0
2019-05-01 10:15:00,107.18,107.21,106.91,106.95,120907.0,96.9758,97.0029,96.7315,96.7677,120907.0
2019-05-01 10:20:00,106.94,107.12,106.89,106.89,37186.0,96.7586,96.9215,96.7134,96.7134,37186.0
2019-05-01 10:25:00,106.88,106.98,106.82,106.97,30769.0,96.7044,96.7948,96.6501,96.7858,30769.0
2019-05-01 10:30:00,106.95,106.95,106.54,106.59,140633.0,96.7677,96.7677,96.3967,96.442,140633.0
2019-05-01 10:35:00,106.57,106.65,106.33,106.63,92731.0,96.4239,96.4962,96.2067,96.4782,92731.0
2019-05-01 10:40:00,106.66,106.76,106.63,106.7,19728.0,96.5053,96.5958,96.4782,96.5415,19728.0
2019-05-01 10:45:00,106.75,107.07,106.75,107.06,35757.0,96.5867,96.8763,96.5867,96.8672,35757.0
2019-05-01 10:50:00,107.08,107.09,106.88,106.91,35613.0,96.8853,96.8944,96.7044,96.7315,35613.0
2019-05-01 10:55:00,106.91,107.06,106.77,107.0,36969.0,96.7315,96.8672,96.6048,96.8129,36969.0
2019-05-01 11:00:00,107.0,107.44,106.99,107.43,27937.0,96.8129,97.211,96.8039,97.202,27937.0
2019-05-01 11:05:00,107.39,107.4,106.98,107.02,22761.0,97.1658,97.1748,96.7948,96.831,22761.0
2019-05-01 11:10:00,107.01,107.08,106.87,106.98,52801.0,96.822,96.8853,96.6953,96.7948,52801.0
2019-05-01 11:15:00,107.0,107.15,106.89,107.01,25392.0,96.8129,96.9486,96.7134,96.822,25392.0
2019-05-01 11:20:00,107.02,107.1,107.0,107.01,14210.0,96.831,96.9034,96.8129,96.822,14210.0
2019-05-01 11:25:00,107.0,107.11,106.87,106.97,43243.0,96.8129,96.9125,96.6953,96.7858,43243.0
2019-05-01 11:30:00,106.99,107.18,106.98,107.08,16907.0,96.8039,96.9758,96.7948,96.8853,16907.0
2019-05-01 11:35:00,107.08,107.3,107.07,107.3,29668.0,96.8853,97.0844,96.8763,97.0844,29668.0
2019-05-01 11:40:00,107.3,107.35,107.23,107.31,33664.0,97.0844,97.1296,97.021,97.0934,33664.0
2019-05-01 11:45:00,107.33,107.38,107.24,107.36,11881.0,97.1115,97.1567,97.0301,97.1387,11881.0
2019-05-01 11:50:00,107.37,107.39,107.26,107.37,37211.0,97.1477,97.1658,97.0482,97.1477,37211.0
2019-05-01 11:55:00,107.35,107.41,107.21,107.28,15343.0,97.1296,97.1839,97.0029,97.0663,15343.0
2019-05-01 12:00:00,107.32,107.4,107.24,107.27,20006.0,97.1025,97.1748,97.0301,97.0572,20006.0
2019-05-01 12:05:00,107.25,107.32,107.18,107.32,19621.0,97.0391,97.1025,96.9758,97.1025,19621.0
2019-05-01 12:10:00,107.32,107.58,107.31,107.54,42506.0,97.1025,97.3377,97.0934,97.3015,42506.0
2019-05-01 12:15:00,107.56,107.7,107.29,107.3,24068.0,97.3196,97.4463,97.0753,97.0844,24068.0
2019-05-01 12:20:00,107.28,107.32,106.97,107.02,43146.0,97.0663,97.1025,96.7858,96.831,43146.0
2019-05-01 12:25:00,107.02,107.12,107.02,107.12,15525.0,96.831,96.9215,96.831,96.9215,15525.0
2019-05-01 12:30:00,107.12,107.12,106.78,106.89,55834.0,96.9215,96.9215,96.6139,96.7134,55834.0
2019-05-01 12:35:00,106.9,107.05,106.83,106.83,29285.0,96.7224,96.8582,96.6591,96.6591,29285.0
2019-05-01 12:40:00,106.84,106.85,106.59,106.7,19953.0,96.6682,96.6772,96.442,96.5415,19953.0
2019-05-01 12:45:00,106.69,106.75,106.64,106.72,8472.0,96.5324,96.5867,96.4872,96.5596,8472.0
2019-05-01 12:50:00,106.72,106.79,106.66,106.76,9605.0,96.5596,96.6229,96.5053,96.5958,9605.0
2019-05-01 12:55:00,106.73,106.8,106.63,106.66,22742.0,96.5686,96.632,96.4782,96.5053,22742.0
2019-05-01 13:00:00,106.68,106.96,106.68,106.83,14199.0,96.5234,96.7767,96.5234,96.6591,14199.0
2019-05-01 13:05:00,106.81,106.82,106.71,106.76,11733.0,96.641,96.6501,96.5505,96.5958,11733.0
2019-05-01 13:10:00,106.75,106.88,106.65,106.88,31685.0,96.5867,96.7044,96.4962,96.7044,31685.0
2019-05-01 13:15:00,106.89,107.13,106.83,107.13,18001.0,96.7134,96.9306,96.6591,96.9306,18001.0
2019-05-01 13:20:00,107.11,107.22,107.1,107.1,13987.0,96.9125,97.012,96.9034,96.9034,13987.0
2019-05-01 13:25:00,107.07,107.25,107.06,107.13,14289.0,96.8763,97.0391,96.8672,96.9306,14289.0
2019-05-01 13:30:00,107.09,107.1,107.02,107.04,10383.0,96.8944,96.9034,96.831,96.8491,10383.0
2019-05-01 13:35:00,107.04,107.14,107.0,107.11,20420.0,96.8491,96.9396,96.8129,96.9125,20420.0
2019-05-01 13:40:00,107.12,107.24,107.09,107.17,11128.0,96.9215,97.0301,96.8944,96.9667,11128.0
2019-05-01 13:45:00,107.17,107.22,107.07,107.2,6532.0,96.9667,97.012,96.8763,96.9939,6532.0
2019-05-01 13:50:00,107.22,107.24,107.16,107.22,9425.0,97.012,97.0301,96.9577,97.012,9425.0
2019-05-01 13:55:00,107.22,107.36,107.21,107.32,14967.0,97.012,97.1387,97.0029,97.1025,14967.0
2019-05-01 14:00:00,107.35,107.36,107.18,107.33,28117.0,97.1296,97.1387,96.9758,97.1115,28117.0
2019-05-01 14:05:00,107.34,107.68,107.3,107.56,28514.0,97.1206,97.4282,97.0844,97.3196,28514.0
2019-05-01 14:10:00,107.54,107.57,107.26,107.49,42517.0,97.3015,97.3287,97.0482,97.2563,42517.0
2019-05-01 14:15:00,107.47,107.54,107.38,107.54,18528.0,97.2382,97.3015,97.1567,97.3015,18528.0
2019-05-01 14:20:00,107.51,107.52,107.4,107.47,22802.0,97.2744,97.2834,97.1748,97.2382,22802.0
2019-05-01 14:25:00,107.49,107.62,107.49,107.52,49619.0,97.2563,97.3739,97.2563,97.2834,49619.0
2019-05-01 14:30:00,107.49,107.66,107.16,107.31,45133.0,97.2563,97.4101,96.9577,97.0934,45133.0
2019-05-01 14:35:00,107.31,107.32,106.85,106.85,20253.0,97.0934,97.1025,96.6772,96.6772,20253.0
2019-05-01 14:40:00,106.84,106.95,106.68,106.92,21097.0,96.6682,96.7677,96.5234,96.7405,21097.0
2019-05-01 14:45:00,106.89,106.96,106.72,106.72,13421.0,96.7134,96.7767,96.5596,96.5596,13421.0
2019-05-01 14:50:00,106.72,106.83,106.53,106.69,23903.0,96.5596,96.6591,96.3877,96.5324,23903.0
2019-05-01 14:55:00,106.68,106.75,106.46,106.47,19771.0,96.5234,96.5867,96.3243,96.3334,19771.0
2019-05-01 15:00:00,106.48,106.54,106.25,106.47,23940.0,96.3424,96.3967,96.1343,96.3334,23940.0
2019-05-01 15:05:00,106.45,106.48,106.33,106.37,52070.0,96.3153,96.3424,96.2067,96.2429,52070.0
2019-05-01 15:10:00,106.35,106.58,106.31,106.55,18377.0,96.2248,96.4329,96.1886,96.4058,18377.0
2019-05-01 15:15:00,106.54,106.58,106.43,106.51,39538.0,96.3967,96.4329,96.2972,96.3696,39538.0
2019-05-01 15:20:00,106.5,106.5,106.15,106.15,44636.0,96.3605,96.3605,96.0439,96.0439,44636.0
2019-05-01 15:25:00,106.17,106.17,105.83,105.95,38603.0,96.0619,96.0619,95.7543,95.8629,38603.0
2019-05-01 15:30:00,105.93,105.93,105.41,105.44,49378.0,95.8448,95.8448,95.3743,95.4014,49378.0
2019-05-01 15:35:00,105.4,105.78,105.38,105.59,44017.0,95.3653,95.7091,95.3472,95.5372,44017.0
2019-05-01 15:40:00,105.56,105.56,105.29,105.54,53678.0,95.51,95.51,95.2657,95.4919,53678.0
2019-05-01 15:45:00,105.54,105.54,105.28,105.3,53219.0,95.4919,95.4919,95.2567,95.2748,53219.0
2019-05-01 15:50:00,105.31,105.34,105.0,105.0,82452.0,95.2838,95.311,95.0033,95.0033,82452.0
2019-05-01 15:55:00,105.0,105.09,104.92,104.99,151365.0,95.0033,95.0848,94.931,94.9943,151365.0
2019-05-02 09:30:00,104.93,105.1,104.34,104.53,97719.0,94.94,95.0938,94.4062,94.5781,97719.0
2019-05-02 09:35:00,104.57,105.41,104.57,105.4,59264.0,94.6143,95.3743,94.6143,95.3653,59264.0
2019-05-02 09:40:00,105.37,105.8,105.14,105.28,33056.0,95.3381,95.7272,95.13,95.2567,33056.0
2019-05-02 09:45:00,105.16,105.86,105.16,105.78,57142.0,95.1481,95.7815,95.1481,95.7091,57142.0
2019-05-02 09:50:00,105.81,106.17,105.78,106.12,38564.0,95.7362,96.0619,95.7091,96.0167,38564.0
2019-05-02 09:55:00,106.12,106.26,105.83,106.26,39381.0,96.0167,96.1434,95.7543,96.1434,39381.0
2019-05-02 10:00:00,106.26,106.51,106.13,106.34,31110.0,96.1434,96.3696,96.0258,96.2158,31110.0
2019-05-02 10:05:00,106.37,106.6,106.36,106.59,20948.0,96.2429,96.451,96.2339,96.442,20948.0
2019-05-02 10:10:00,106.59,107.3,106.59,107.3,39149.0,96.442,97.0844,96.442,97.0844,39149.0
2019-05-02 10:15:00,107.32,107.47,106.72,106.79,53895.0,97.1025,97.2382,96.5596,96.6229,53895.0
2019-05-02 10:20:00,106.79,106.79,106.3,106.5,36412.0,96.6229,96.6229,96.1796,96.3605,36412.0
2019-05-02 10:25:00,106.51,106.68,106.5,106.6,16097.0,96.3696,96.5234,96.3605,96.451,16097.0
2019-05-02 10:30:00,106.65,106.92,106.39,106.72,19223.0,96.4962,96.7405,96.261,96.5596,19223.0
2019-05-02 10:35:00,106.74,107.22,106.68,107.11,29524.0,96.5777,97.012,96.5234,96.9125,29524.0
2019-05-02 10:40:00,107.12,107.21,106.98,107.01,11204.0,96.9215,97.0029,96.7948,96.822,11204.0
2019-05-02 10:45:00,107.02,107.02,106.8,106.84,20850.0,96.831,96.831,96.632,96.6682,20850.0
2019-05-02 10:50:00,106.82,106.92,106.69,106.73,21316.0,96.6501,96.7405,96.5324,96.5686,21316.0
2019-05-02 10:55:00,106.75,106.75,106.5,106.66,17136.0,96.5867,96.5867,96.3605,96.5053,17136.0
2019-05-02 11:00:00,106.63,106.69,106.43,106.51,33643.0,96.4782,96.5324,96.2972,96.3696,33643.0
2019-05-02 11:05:00,106.53,107.11,106.53,107.11,21162.0,96.3877,96.9125,96.3877,96.9125,21162.0
2019-05-02 11:10:00,107.08,107.08,106.51,106.68,49473.0,96.8853,96.8853,96.3696,96.5234,49473.0
2019-05-02 11:15:00,106.63,106.7,106.28,106.28,150206.0,96.4782,96.5415,96.1615,96.1615,150206.0
2019-05-02 11:20:00,106.31,106.31,105.78,105.78,40048.0,96.1886,96.1886,95.7091,95.7091,40048.0
2019-05-02 11:25:00,105.77,106.02,105.73,105.76,46711.0,95.7,95.9262,95.6638,95.691,46711.0
2019-05-02 11:30:00,105.83,106.24,105.69,106.05,21283.0,95.7543,96.1253,95.6276,95.9534,21283.0
2019-05-02 11:35:00,106.03,106.22,105.95,106.0,27630.0,95.9353,96.1072,95.8629,95.9081,27630.0
2019-05-02 11:40:00,105.98,106.19,105.77,105.77,28955.0,95.89,96.08,95.7,95.7,28955.0
2019-05-02 11:45:00,105.67,105.83,105.43,105.81,21197.0,95.6096,95.7543,95.3924,95.7362,21197.0
2019-05-02 11:50:00,105.79,105.83,105.57,105.64,13311.0,95.7181,95.7543,95.5191,95.5824,13311.0
2019-05-02 11:55:00,105.57,105.71,105.43,105.61,23066.0,95.5191,95.6457,95.3924,95.5553,23066.0
2019-05-02 12:00:00,105.66,105.94,105.59,105.92,12016.0,95.6005,95.8538,95.5372,95.8358,12016.0
2019-05-02 12:05:00,105.94,106.24,105.93,106.24,124044.0,95.8538,96.1253,95.8448,96.1253,124044.0
2019-05-02 12:10:00,106.2,106.22,106.06,106.09,180111.0,96.0891,96.1072,95.9624,95.9896,180111.0
2019-05-02 12:15:00,106.08,106.18,106.0,106.03,35229.0,95.9805,96.071,95.9081,95.9353,35229.0
2019-05-02 12:20:00,106.05,106.4,106.02,106.38,14687.0,95.9534,96.2701,95.9262,96.252,14687.0
2019-05-02 12:25:00,106.36,106.46,106.28,106.4,10848.0,96.2339,96.3243,96.1615,96.2701,10848.0
2019-05-02 12:30:00,106.42,106.67,106.42,106.66,26333.0,96.2881,96.5143,96.2881,96.5053,26333.0
2019-05-02 12:35:00,106.67,106.74,106.56,106.74,12407.0,96.5143,96.5777,96.4148,96.5777,12407.0
2019-05-02 12:40:00,106.75,106.84,106.49,106.51,27094.0,96.5867,96.6682,96.3515,96.3696,27094.0
2019-05-02 12:45:00,106.48,106.56,106.45,106.52,14772.0,96.3424,96.4148,96.3153,96.3786,14772.0
2019-05-02 12:50:00,106.51,106.56,106.2,106.28,9786.0,96.3696,96.4148,96.0891,96.1615,9786.0
2019-05-02 12:55:00,106.28,106.34,106.15,106.34,9362.0,96.1615,96.2158,96.0439,96.2158,9362.0
2019-05-02 13:00:00,106.34,106.48,106.23,106.3,18020.0,96.2158,96.3424,96.1162,96.1796,18020.0
2019-05-02 13:05:00,106.29,106.44,106.2,106.44,28117.0,96.1705,96.3062,96.0891,96.3062,28117.0
2019-05-02 13:10:00,106.39,106.84,106.37,106.68,26566.0,96.261,96.6682,96.2429,96.5234,26566.0
2019-05-02 13:15:00,106.69,106.85,106.62,106.69,11818.0,96.5324,96.6772,96.4691,96.5324,11818.0
2019-05-02 13:20:00,106.69,106.77,106.66,106.74,26950.0,96.5324,96.6048,96.5053,96.5777,26950.0
2019-05-02 13:25:00,106.72,106.81,106.68,106.76,10635.0,96.5596,96.641,96.5234,96.5958,10635.0
2019-05-02 13:30:00,106.74,106.79,106.71,106.74,5783.0,96.5777,96.6229,96.5505,96.5777,5783.0
2019-05-02 13:35:00,106.78,106.97,106.76,106.85,20843.0,96.6139,96.7858,96.5958,96.6772,20843.0
2019-05-02 13:40:00,106.85,106.89,106.57,106.61,65562.0,96.6772,96.7134,96.4239,96.4601,65562.0
2019-05-02 13:45:00,106.58,106.58,106.45,106.49,9495.0,96.4329,96.4329,96.3153,96.3515,9495.0
2019-05-02 13:50:00,106.53,106.84,106.53,106.8,14939.0,96.3877,96.6682,96.3877,96.632,14939.0
2019-05-02 13:55:00,106.77,106.84,106.72,106.73,17320.0,96.6048,96.6682,96.5596,96.5686,17320.0
2019-05-02 14:00:00,106.73,106.8,106.63,106.75,13268.0,96.5686,96.632,96.4782,96.5867,13268.0
2019-05-02 14:05:00,106.76,106.77,106.5,106.55,20407.0,96.5958,96.6048,96.3605,96.4058,20407.0
2019-05-02 14:10:00,106.57,106.85,106.57,106.81,21355.0,96.4239,96.6772,96.4239,96.641,21355.0
2019-05-02 14:15:00,106.81,106.89,106.7,106.74,41024.0,96.641,96.7134,96.5415,96.5777,41024.0
2019-05-02 14:20:00,106.73,106.91,106.69,106.87,44771.0,96.5686,96.7315,96.5324,96.6953,44771.0
2019-05-02 14:25:00,106.86,106.87,106.01,106.31,38106.0,96.6863,96.6953,95.9172,96.1886,38106.0
2019-05-02 14:30:00,106.34,106.62,106.32,106.57,91121.0,96.2158,96.4691,96.1977,96.4239,91121.0
2019-05-02 14:35:00,106.55,106.65,106.49,106.55,27995.0,96.4058,96.4962,96.3515,96.4058,27995.0
2019-05-02 14:40:00,106.52,106.7,106.52,106.64,17996.0,96.3786,96.5415,96.3786,96.4872,17996.0
2019-05-02 14:45:00,106.66,106.84,106.58,106.63,51776.0,96.5053,96.6682,96.4329,96.4782,51776.0
2019-05-02 14:50:00,106.62,106.73,106.6,106.68,30688.0,96.4691,96.5686,96.451,96.5234,30688.0
2019-05-02 14:55:00,106.69,106.85,106.68,106.83,14792.0,96.5324,96.6772,96.5234,96.6591,14792.0
2019-05-02 15:00:00,106.81,106.89,106.68,106.77,14440.0,96.641,96.7134,96.5234,96.6048,14440.0
2019-05-02 15:05:00,106.81,106.89,106.68,106.7,22888.0,96.641,96.7134,96.5234,96.5415,22888.0
2019-05-02 15:10:00,106.7,106.93,106.68,106.91,15175.0,96.5415,96.7496,96.5234,96.7315,15175.0
2019-05-02 15:15:00,106.88,106.95,106.6,106.6,26455.0,96.7044,96.7677,96.451,96.451,26455.0
2019-05-02 15:20:00,106.63,106.68,106.58,106.68,24697.0,96.4782,96.5234,96.4329,96.5234,24697.0
2019-05-02 15:25:00,106.68,106.78,106.59,106.76,27496.0,96.5234,96.6139,96.442,96.5958,27496.0
2019-05-02 15:30:00,106.76,106.77,106.5,106.65,66324.0,96.5958,96.6048,96.3605,96.4962,66324.0
2019-05-02 15:35:00,106.64,106.72,106.6,106.7,26905.0,96.4872,96.5596,96.451,96.5415,26905.0
2019-05-02 15:40:00,106.69,106.75,106.66,106.73,55974.0,96.5324,96.5867,96.5053,96.5686,55974.0
2019-05-02 15:45:00,106.73,106.75,106.5,106.53,232762.0,96.5686,96.5867,96.3605,96.3877,232762.0
2019-05-02 15:50:00,106.54,106.82,106.54,106.82,47764.0,96.3967,96.6501,96.3967,96.6501,47764.0
2019-05-02 15:55:00,106.82,106.92,106.59,106.61,158620.0,96.6501,96.7405,96.442,96.4601,158620.0
2019-05-03 09:30:00,107.08,107.6,107.04,107.58,80376.0,96.8853,97.3558,96.8491,97.3377,80376.0
2019-05-03 09:35:00,107.6,107.67,107.41,107.49,80212.0,97.3558,97.4191,97.1839,97.2563,80212.0
2019-05-03 09:40:00,107.53,107.83,107.53,107.76,49204.0,97.2925,97.5639,97.2925,97.5006,49204.0
2019-05-03 09:45:00,107.75,107.76,107.2,107.26,32949.0,97.4915,97.5006,96.9939,97.0482,32949.0
2019-05-03 09:50:00,107.3,107.48,107.21,107.46,27618.0,97.0844,97.2472,97.0029,97.2291,27618.0
2019-05-03 09:55:00,107.48,107.71,107.47,107.66,18487.0,97.2472,97.4553,97.2382,97.4101,18487.0
2019-05-03 10:00:00,107.64,107.66,107.31,107.41,61619.0,97.392,97.4101,97.0934,97.1839,61619.0
2019-05-03 10:05:00,107.38,107.5,107.23,107.28,70585.0,97.1567,97.2653,97.021,97.0663,70585.0
2019-05-03 10:10:00,107.28,107.46,106.88,107.07,45128.0,97.0663,97.2291,96.7044,96.8763,45128.0
2019-05-03 10:15:00,107.08,107.35,107.02,107.33,46007.0,96.8853,97.1296,96.831,97.1115,46007.0
2019-05-03 10:20:00,107.32,107.57,107.28,107.56,20795.0,97.1025,97.3287,97.0663,97.3196,20795.0
2019-05-03 10:25:00,107.57,107.67,107.48,107.53,28825.0,97.3287,97.4191,97.2472,97.2925,28825.0
2019-05-03 10:30:00,107.56,107.91,107.56,107.89,23610.0,97.3196,97.6363,97.3196,97.6182,23610.0
2019-05-03 10:35:00,107.86,107.97,107.8,107.95,28284.0,97.5911,97.6906,97.5368,97.6725,28284.0
2019-05-03 10:40:00,107.94,107.94,107.65,107.65,19279.0,97.6634,97.6634,97.401,97.401,19279.0
2019-05-03 10:45:00,107.63,107.95,107.63,107.88,26968.0,97.3829,97.6725,97.3829,97.6091,26968.0
2019-05-03 10:50:00,107.88,107.97,107.86,107.95,18091.0,97.6091,97.6906,97.5911,97.6725,18091.0
2019-05-03 10:55:00,107.94,108.04,107.89,108.04,74080.0,97.6634,97.7539,97.6182,97.7539,74080.0
2019-05-03 11:00:00,108.03,108.38,107.98,108.35,51611.0,97.7449,98.0615,97.6996,98.0344,51611.0
2019-05-03 11:05:00,108.34,108.34,108.16,108.22,21587.0,98.0254,98.0254,97.8625,97.9168,21587.0
2019-05-03 11:10:00,108.2,108.33,108.18,108.3,45162.0,97.8987,98.0163,97.8806,97.9892,45162.0
2019-05-03 11:15:00,108.3,108.5,108.12,108.5,45214.0,97.9892,98.1701,97.8263,98.1701,45214.0
2019-05-03 11:20:00,108.47,108.51,108.18,108.4,38130.0,98.143,98.1792,97.8806,98.0796,38130.0
2019-05-03 11:25:00,108.41,108.45,108.26,108.39,46902.0,98.0887,98.1249,97.953,98.0706,46902.0
2019-05-03 11:30:00,108.38,108.42,108.05,108.12,102874.0,98.0615,98.0977,97.763,97.8263,102874.0
2019-05-03 11:35:00,108.1,108.17,107.96,108.15,70936.0,97.8082,97.8715,97.6815,97.8534,70936.0
2019-05-03 11:40:00,108.15,108.2,108.02,108.03,61914.0,97.8534,97.8987,97.7358,97.7449,61914.0
2019-05-03 11:45:00,108.04,108.04,107.64,107.64,52271.0,97.7539,97.7539,97.392,97.392,52271.0
2019-05-03 11:50:00,107.62,107.69,107.34,107.47,102751.0,97.3739,97.4372,97.1206,97.2382,102751.0
2019-05-03 11:55:00,107.49,107.53,107.38,107.43,19758.0,97.2563,97.2925,97.1567,97.202,19758.0
2019-05-03 12:00:00,107.46,107.52,107.1,107.16,42707.0,97.2291,97.2834,96.9034,96.9577,42707.0
2019-05-03 12:05:00,107.17,107.41,107.12,107.32,109833.0,96.9667,97.1839,96.9215,97.1025,109833.0
2019-05-03 12:10:00,107.32,107.39,107.15,107.2,33124.0,97.1025,97.1658,96.9486,96.9939,33124.0
2019-05-03 12:15:00,107.15,107.19,107.09,107.14,11764.0,96.9486,96.9848,96.8944,96.9396,11764.0
2019-05-03 12:20:00,107.14,107.23,107.11,107.18,9289.0,96.9396,97.021,96.9125,96.9758,9289.0
2019-05-03 12:25:00,107.18,107.24,106.97,107.0,15883.0,96.9758,97.0301,96.7858,96.8129,15883.0
2019-05-03 12:30:00,107.0,107.15,106.99,107.15,15078.0,96.8129,96.9486,96.8039,96.9486,15078.0
2019-05-03 12:35:00,107.14,107.21,107.12,107.19,11069.0,96.9396,97.0029,96.9215,96.9848,11069.0
2019-05-03 12:40:00,107.18,107.22,107.06,107.08,20882.0,96.9758,97.012,96.8672,96.8853,20882.0
2019-05-03 12:45:00,107.09,107.11,107.01,107.03,22537.0,96.8944,96.9125,96.822,96.8401,22537.0
2019-05-03 12:50:00,107.03,107.16,107.01,107.13,16781.0,96.8401,96.9577,96.822,96.9306,16781.0
2019-05-03 12:55:00,107.13,107.16,107.08,107.09,13170.0,96.9306,96.9577,96.8853,96.8944,13170.0
2019-05-03 13:00:00,107.1,107.18,107.09,107.1,12144.0,96.9034,96.9758,96.8944,96.9034,12144.0
2019-05-03 13:05:00,107.1,107.14,107.04,107.11,49873.0,96.9034,96.9396,96.8491,96.9125,49873.0
2019-05-03 13:10:00,107.12,107.12,107.05,107.05,8151.0,96.9215,96.9215,96.8582,96.8582,8151.0
2019-05-03 13:15:00,107.04,107.1,106.96,106.98,11928.0,96.8491,96.9034,96.7767,96.7948,11928.0
2019-05-03 13:20:00,106.97,107.24,106.94,107.17,26668.0,96.7858,97.0301,96.7586,96.9667,26668.0
2019-05-03 13:25:00,107.23,107.37,107.23,107.36,9982.0,97.021,97.1477,97.021,97.1387,9982.0
2019-05-03 13:30:00,107.35,107.41,107.34,107.41,6406.0,97.1296,97.1839,97.1206,97.1839,6406.0
2019-05-03 13:35:00,107.4,107.46,107.37,107.46,9254.0,97.1748,97.2291,97.1477,97.2291,9254.0
2019-05-03 13:40:00,107.45,107.57,107.44,107.57,29296.0,97.2201,97.3287,97.211,97.3287,29296.0
2019-05-03 13:45:00,107.57,107.68,107.57,107.65,15796.0,97.3287,97.4282,97.3287,97.401,15796.0
2019-05-03 13:50:00,107.64,107.77,107.63,107.68,13914.0,97.392,97.5096,97.3829,97.4282,13914.0
2019-05-03 13:55:00,107.68,107.75,107.65,107.72,19129.0,97.4282,97.4915,97.401,97.4644,19129.0
2019-05-03 14:00:00,107.72,107.82,107.72,107.79,19179.0,97.4644,97.5549,97.4644,97.5277,19179.0
2019-05-03 14:05:00,107.8,107.91,107.67,107.71,18301.0,97.5368,97.6363,97.4191,97.4553,18301.0
2019-05-03 14:10:00,107.71,107.77,107.7,107.73,14781.0,97.4553,97.5096,97.4463,97.4734,14781.0
2019-05-03 14:15:00,107.74,107.75,107.63,107.69,7743.0,97.4825,97.4915,97.3829,97.4372,7743.0
2019-05-03 14:20:00,107.7,107.74,107.64,107.68,12544.0,97.4463,97.4825,97.392,97.4282,12544.0
2019-05-03 14:25:00,107.66,107.78,107.65,107.72,12913.0,97.4101,97.5187,97.401,97.4644,12913.0
2019-05-03 14:30:00,107.73,107.74,107.61,107.66,12080.0,97.4734,97.4825,97.3649,97.4101,12080.0
2019-05-03 14:35:00,107.66,107.67,107.57,107.66,7790.0,97.4101,97.4191,97.3287,97.4101,7790.0
2019-05-03 14:40:00,107.65,107.84,107.62,107.81,14485.0,97.401,97.573,97.3739,97.5458,14485.0
2019-05-03 14:45:00,107.8,108.0,107.79,107.97,12955.0,97.5368,97.7177,97.5277,97.6906,12955.0
2019-05-03 14:50:00,107.96,108.23,107.96,108.22,34995.0,97.6815,97.9258,97.6815,97.9168,34995.0
2019-05-03 14:55:00,108.23,108.24,108.11,108.14,12132.0,97.9258,97.9349,97.8172,97.8444,12132.0
2019-05-03 15:00:00,108.13,108.13,107.94,108.06,16008.0,97.8353,97.8353,97.6634,97.772,16008.0
2019-05-03 15:05:00,108.06,108.16,108.04,108.07,22057.0,97.772,97.8625,97.7539,97.7811,22057.0
2019-05-03 15:10:00,108.07,108.2,108.06,108.2,34453.0,97.7811,97.8987,97.772,97.8987,34453.0
2019-05-03 15:15:00,108.2,108.25,108.11,108.19,28909.0,97.8987,97.9439,97.8172,97.8896,28909.0
2019-05-03 15:20:00,108.19,108.42,108.18,108.2,46679.0,97.8896,98.0977,97.8806,97.8987,46679.0
2019-05-03 15:25:00,108.19,108.21,108.03,108.05,43227.0,97.8896,97.9077,97.7449,97.763,43227.0
2019-05-03 15:30:00,108.05,108.16,108.02,108.15,22274.0,97.763,97.8625,97.7358,97.8534,22274.0
2019-05-03 15:35:00,108.15,108.21,108.03,108.2,36729.0,97.8534,97.9077,97.7449,97.8987,36729.0
2019-05-03 15:40:00,108.2,108.27,108.16,108.23,32139.0,97.8987,97.962,97.8625,97.9258,32139.0
2019-05-03 15:45:00,108.23,108.31,108.13,108.3,54029.0,97.9258,97.9982,97.8353,97.9892,54029.0
2019-05-03 15:50:00,108.29,108.36,108.15,108.2,49479.0,97.9801,98.0434,97.8534,97.8987,49479.0
2019-05-03 15:55:00,108.21,108.23,108.07,108.07,108428.0,97.9077,97.9258,97.7811,97.7811,108428.0
2019-05-06 09:30:00,104.82,104.82,103.72,104.65,116989.0,94.8405,94.8405,93.8452,94.6867,116989.0
2019-05-06 09:35:00,104.62,105.08,104.4,104.93,52366.0,94.6595,95.0757,94.4605,94.94,52366.0
2019-05-06 09:40:00,104.93,105.19,104.81,105.08,61966.0,94.94,95.1753,94.8314,95.0757,61966.0
2019-05-06 09:45:00,105.03,105.2,104.25,104.25,55540.0,95.0305,95.1843,94.3247,94.3247,55540.0
2019-05-06 09:50:00,104.25,104.46,103.98,104.43,66257.0,94.3247,94.5148,94.0805,94.4876,66257.0
2019-05-06 09:55:00,104.44,104.63,104.24,104.62,43810.0,94.4967,94.6686,94.3157,94.6595,43810.0
2019-05-06 10:00:00,104.59,105.07,104.58,104.98,41193.0,94.6324,95.0667,94.6233,94.9852,41193.0
2019-05-06 10:05:00,104.92,104.95,104.61,104.83,11739.0,94.931,94.9581,94.6505,94.8495,11739.0
2019-05-06 10:10:00,104.85,105.12,104.68,105.09,41440.0,94.8676,95.1119,94.7138,95.0848,41440.0
2019-05-06 10:15:00,105.07,105.2,104.96,105.09,16650.0,95.0667,95.1843,94.9671,95.0848,16650.0
2019-05-06 10:20:00,105.09,105.33,105.07,105.22,19932.0,95.0848,95.3019,95.0667,95.2024,19932.0
2019-05-06 10:25:00,105.24,105.4,105.2,105.2,23828.0,95.2205,95.3653,95.1843,95.1843,23828.0
2019-05-06 10:30:00,105.19,105.23,104.96,105.18,25826.0,95.1753,95.2114,94.9671,95.1662,25826.0
2019-05-06 10:35:00,105.2,105.34,105.2,105.24,22363.0,95.1843,95.311,95.1843,95.2205,22363.0
2019-05-06 10:40:00,105.26,105.38,104.8,104.83,12411.0,95.2386,95.3472,94.8224,94.8495,12411.0
2019-05-06 10:45:00,104.85,104.9,104.43,104.58,56910.0,94.8676,94.9129,94.4876,94.6233,56910.0
2019-05-06 10:50:00,104.56,104.93,104.56,104.88,15978.0,94.6052,94.94,94.6052,94.8948,15978.0
2019-05-06 10:55:00,104.88,104.88,104.61,104.72,16123.0,94.8948,94.8948,94.6505,94.75,16123.0
2019-05-06 11:00:00,104.67,104.81,104.5,104.56,21771.0,94.7048,94.8314,94.5509,94.6052,21771.0
2019-05-06 11:05:00,104.56,104.56,104.34,104.41,16744.0,94.6052,94.6052,94.4062,94.4695,16744.0
2019-05-06 11:10:00,104.44,104.49,104.33,104.39,13839.0,94.4967,94.5419,94.3971,94.4514,13839.0
2019-05-06 11:15:00,104.4,104.52,104.33,104.52,18415.0,94.4605,94.569,94.3971,94.569,18415.0
2019-05-06 11:20:00,104.52,104.67,104.51,104.57,12837.0,94.569,94.7048,94.56,94.6143,12837.0
2019-05-06 11:25:00,104.58,104.95,104.47,104.95,10094.0,94.6233,94.9581,94.5238,94.9581,10094.0
2019-05-06 11:30:00,104.95,105.0,104.68,104.74,17872.0,94.9581,95.0033,94.7138,94.7681,17872.0
2019-05-06 11:35:00,104.74,104.95,104.74,104.82,9109.0,94.7681,94.9581,94.7681,94.8405,9109.0
2019-05-06 11:40:00,104.85,104.95,104.8,104.82,9912.0,94.8676,94.9581,94.8224,94.8405,9912.0
2019-05-06 11:45:00,104.82,105.01,104.62,104.63,13759.0,94.8405,95.0124,94.6595,94.6686,13759.0
2019-05-06 11:50:00,104.63,104.63,104.25,104.28,28672.0,94.6686,94.6686,94.3247,94.3519,28672.0
2019-05-06 11:55:00,104.33,104.51,104.25,104.45,12131.0,94.3971,94.56,94.3247,94.5057,12131.0
2019-05-06 12:00:00,104.49,104.54,104.37,104.46,19554.0,94.5419,94.5871,94.4333,94.5148,19554.0
2019-05-06 12:05:00,104.44,104.49,104.23,104.24,16584.0,94.4967,94.5419,94.3066,94.3157,16584.0
2019-05-06 12:10:00,104.25,104.3,104.17,104.3,7962.0,94.3247,94.37,94.2524,94.37,7962.0
2019-05-06 12:15:00,104.3,104.49,104.24,104.32,9680.0,94.37,94.5419,94.3157,94.3881,9680.0
2019-05-06 12:20:00,104.27,104.35,104.25,104.35,7175.0,94.3428,94.4152,94.3247,94.4152,7175.0
2019-05-06 12:25:00,104.34,104.46,104.22,104.23,12359.0,94.4062,94.5148,94.2976,94.3066,12359.0
2019-05-06 12:30:00,104.25,104.45,104.16,104.41,10817.0,94.3247,94.5057,94.2433,94.4695,10817.0
2019-05-06 12:35:00,104.43,104.63,104.38,104.57,9511.0,94.4876,94.6686,94.4424,94.6143,9511.0
2019-05-06 12:40:00,104.58,104.75,104.57,104.63,11297.0,94.6233,94.7771,94.6143,94.6686,11297.0
2019-05-06 12:45:00,104.61,104.67,104.56,104.6,18875.0,94.6505,94.7048,94.6052,94.6414,18875.0
2019-05-06 12:50:00,104.58,104.7,104.5,104.61,14701.0,94.6233,94.7319,94.5509,94.6505,14701.0
2019-05-06 12:55:00,104.63,104.71,104.6,104.64,13945.0,94.6686,94.7409,94.6414,94.6776,13945.0
2019-05-06 13:00:00,104.64,104.66,104.48,104.62,7722.0,94.6776,94.6957,94.5328,94.6595,7722.0
2019-05-06 13:05:00,104.64,104.79,104.61,104.67,14034.0,94.6776,94.8133,94.6505,94.7048,14034.0
2019-05-06 13:10:00,104.7,104.78,104.68,104.74,8906.0,94.7319,94.8043,94.7138,94.7681,8906.0
2019-05-06 13:15:00,104.74,104.79,104.65,104.71,17660.0,94.7681,94.8133,94.6867,94.7409,17660.0
2019-05-06 13:20:00,104.68,104.76,104.6,104.7,10398.0,94.7138,94.7862,94.6414,94.7319,10398.0
2019-05-06 13:25:00,104.68,104.83,104.61,104.83,10485.0,94.7138,94.8495,94.6505,94.8495,10485.0
2019-05-06 13:30:00,104.86,104.95,104.82,104.92,8327.0,94.8767,94.9581,94.8405,94.931,8327.0
2019-05-06 13:35:00,104.95,104.95,104.9,104.92,11466.0,94.9581,94.9581,94.9129,94.931,11466.0
2019-05-06 13:40:00,104.92,105.05,104.91,104.97,14685.0,94.931,95.0486,94.9219,94.9762,14685.0
2019-05-06 13:45:00,104.95,105.13,104.94,105.13,12707.0,94.9581,95.121,94.9491,95.121,12707.0
2019-05-06 13:50:00,105.12,105.2,105.08,105.19,9880.0,95.1119,95.1843,95.0757,95.1753,9880.0
2019-05-06 13:55:00,105.18,105.24,105.13,105.22,15813.0,95.1662,95.2205,95.121,95.2024,15813.0
2019-05-06 14:00:00,105.2,105.21,105.05,105.06,12987.0,95.1843,95.1933,95.0486,95.0576,12987.0
2019-05-06 14:05:00,105.06,105.2,105.06,105.2,14909.0,95.0576,95.1843,95.0576,95.1843,14909.0
2019-05-06 14:10:00,105.23,105.3,105.2,105.23,20895.0,95.2114,95.2748,95.1843,95.2114,20895.0
2019-05-06 14:15:00,105.21,105.38,105.2,105.33,8127.0,95.1933,95.3472,95.1843,95.3019,8127.0
2019-05-06 14:20:00,105.33,105.33,105.09,105.19,12296.0,95.3019,95.3019,95.0848,95.1753,12296.0
2019-05-06 14:25:00,105.19,105.19,105.06,105.07,10484.0,95.1753,95.1753,95.0576,95.0667,10484.0
2019-05-06 14:30:00,105.08,105.21,105.0,105.17,22090.0,95.0757,95.1933,95.0033,95.1572,22090.0
2019-05-06 14:35:00,105.17,105.22,105.13,105.13,17300.0,95.1572,95.2024,95.121,95.121,17300.0
2019-05-06 14:40:00,105.13,105.15,105.02,105.05,22763.0,95.121,95.1391,95.0214,95.0486,22763.0
2019-05-06 14:45:00,105.06,105.3,105.06,105.27,14099.0,95.0576,95.2748,95.0576,95.2476,14099.0
2019-05-06 14:50:00,105.29,105.6,105.29,105.59,19422.0,95.2657,95.5462,95.2657,95.5372,19422.0
2019-05-06 14:55:00,105.61,105.64,105.55,105.57,34171.0,95.5553,95.5824,95.501,95.5191,34171.0
2019-05-06 15:00:00,105.59,105.65,105.44,105.64,81073.0,95.5372,95.5915,95.4014,95.5824,81073.0
2019-05-06 15:05:00,105.64,105.68,105.49,105.68,74405.0,95.5824,95.6186,95.4467,95.6186,74405.0
2019-05-06 15:10:00,105.66,105.69,105.16,105.18,46060.0,95.6005,95.6276,95.1481,95.1662,46060.0
2019-05-06 15:15:00,105.18,105.28,105.15,105.22,8018.0,95.1662,95.2567,95.1391,95.2024,8018.0
2019-05-06 15:20:00,105.21,105.32,105.18,105.25,14799.0,95.1933,95.2929,95.1662,95.2295,14799.0
2019-05-06 15:25:00,105.26,105.44,105.24,105.38,17505.0,95.2386,95.4014,95.2205,95.3472,17505.0
2019-05-06 15:30:00,105.39,105.45,105.31,105.44,37862.0,95.3562,95.4105,95.2838,95.4014,37862.0
2019-05-06 15:35:00,105.45,105.5,105.42,105.49,50243.0,95.4105,95.4557,95.3834,95.4467,50243.0
2019-05-06 15:40:00,105.51,105.56,105.37,105.41,35194.0,95.4648,95.51,95.3381,95.3743,35194.0
2019-05-06 15:45:00,105.4,105.47,105.24,105.47,68418.0,95.3653,95.4286,95.2205,95.4286,68418.0
2019-05-06 15:50:00,105.46,105.77,105.43,105.73,108864.0,95.4195,95.7,95.3924,95.6638,108864.0
2019-05-06 15:55:00,105.7,106.16,105.61,106.06,330948.0,95.6367,96.0529,95.5553,95.9624,330948.0
2019-05-07 09:30:00,104.49,104.49,103.53,104.34,118320.0,94.5419,94.5419,93.6733,94.4062,118320.0
2019-05-07 09:35:00,104.34,104.74,104.0,104.67,50229.0,94.4062,94.7681,94.0985,94.7048,50229.0
2019-05-07 09:40:00,104.49,104.64,104.04,104.16,23675.0,94.5419,94.6776,94.1347,94.2433,23675.0
2019-05-07 09:45:00,104.16,104.54,103.54,103.54,83328.0,94.2433,94.5871,93.6823,93.6823,83328.0
2019-05-07 09:50:00,103.53,103.83,103.45,103.73,37126.0,93.6733,93.9447,93.6009,93.8543,37126.0
2019-05-07 09:55:00,103.67,104.39,103.67,104.23,49659.0,93.8,94.4514,93.8,94.3066,49659.0
2019-05-07 10:00:00,104.23,104.29,103.38,103.38,23264.0,94.3066,94.3609,93.5376,93.5376,23264.0
2019-05-07 10:05:00,103.4,103.46,103.12,103.24,48379.0,93.5557,93.61,93.3023,93.4109,48379.0
2019-05-07 10:10:00,103.24,103.55,103.24,103.31,30413.0,93.4109,93.6914,93.4109,93.4742,30413.0
2019-05-07 10:15:00,103.33,103.41,103.05,103.1,29343.0,93.4923,93.5647,93.239,93.2842,29343.0
2019-05-07 10:20:00,103.09,103.11,102.86,103.06,51387.0,93.2752,93.2933,93.0671,93.248,51387.0
2019-05-07 10:25:00,103.01,103.38,102.93,103.33,54007.0,93.2028,93.5376,93.1304,93.4923,54007.0
2019-05-07 10:30:00,103.37,103.4,102.92,102.93,38148.0,93.5285,93.5557,93.1214,93.1304,38148.0
2019-05-07 10:35:00,102.93,103.07,102.61,102.68,58298.0,93.1304,93.2571,92.8409,92.9042,58298.0
2019-05-07 10:40:00,102.67,102.68,102.3,102.41,96665.0,92.8952,92.9042,92.5604,92.6599,96665.0
2019-05-07 10:45:00,102.37,102.65,102.33,102.34,34720.0,92.6237,92.8771,92.5875,92.5966,34720.0
2019-05-07 10:50:00,102.33,102.34,102.1,102.18,64988.0,92.5875,92.5966,92.3794,92.4518,64988.0
2019-05-07 10:55:00,102.23,102.46,102.21,102.37,64739.0,92.4971,92.7052,92.479,92.6237,64739.0
2019-05-07 11:00:00,102.36,102.37,101.83,101.85,34862.0,92.6147,92.6237,92.1351,92.1532,34862.0
2019-05-07 11:05:00,101.85,102.56,101.85,102.5,38991.0,92.1532,92.7956,92.1532,92.7414,38991.0
2019-05-07 11:10:00,102.54,102.56,102.41,102.5,14548.0,92.7775,92.7956,92.6599,92.7414,14548.0
2019-05-07 11:15:00,102.54,102.67,102.28,102.35,34090.0,92.7775,92.8952,92.5423,92.6056,34090.0
2019-05-07 11:20:00,102.31,102.35,102.2,102.25,36009.0,92.5694,92.6056,92.4699,92.5152,36009.0
2019-05-07 11:25:00,102.24,102.5,102.15,102.5,54453.0,92.5061,92.7414,92.4247,92.7414,54453.0
2019-05-07 11:30:00,102.5,102.6,102.35,102.39,31090.0,92.7414,92.8318,92.6056,92.6418,31090.0
2019-05-07 11:35:00,102.42,102.42,101.99,102.34,36030.0,92.669,92.669,92.2799,92.5966,36030.0
2019-05-07 11:40:00,102.42,102.53,102.22,102.36,38422.0,92.669,92.7685,92.488,92.6147,38422.0
2019-05-07 11:45:00,102.36,102.55,102.29,102.46,14349.0,92.6147,92.7866,92.5513,92.7052,14349.0
2019-05-07 11:50:00,102.45,102.6,102.23,102.56,45008.0,92.6961,92.8318,92.4971,92.7956,45008.0
2019-05-07 11:55:00,102.56,102.56,102.36,102.5,14625.0,92.7956,92.7956,92.6147,92.7414,14625.0
2019-05-07 12:00:00,102.48,102.5,102.29,102.38,15923.0,92.7233,92.7414,92.5513,92.6328,15923.0
2019-05-07 12:05:00,102.38,102.57,102.38,102.53,17836.0,92.6328,92.8047,92.6328,92.7685,17836.0
2019-05-07 12:10:00,102.55,102.7,102.55,102.59,15334.0,92.7866,92.9223,92.7866,92.8228,15334.0
2019-05-07 12:15:00,102.65,102.82,102.64,102.7,12458.0,92.8771,93.0309,92.868,92.9223,12458.0
2019-05-07 12:20:00,102.69,102.86,102.69,102.84,13446.0,92.9133,93.0671,92.9133,93.049,13446.0
2019-05-07 12:25:00,102.84,103.03,102.84,103.02,19549.0,93.049,93.2209,93.049,93.2118,19549.0
2019-05-07 12:30:00,103.03,103.06,102.9,102.92,17983.0,93.2209,93.248,93.1033,93.1214,17983.0
2019-05-07 12:35:00,102.94,103.0,102.89,102.92,8174.0,93.1395,93.1938,93.0942,93.1214,8174.0
2019-05-07 12:40:00,102.92,102.92,102.77,102.82,11635.0,93.1214,93.1214,92.9857,93.0309,11635.0
2019-05-07 12:45:00,102.85,102.92,102.81,102.86,21780.0,93.058,93.1214,93.0218,93.0671,21780.0
2019-05-07 12:50:00,102.86,102.98,102.77,102.79,12570.0,93.0671,93.1757,92.9857,93.0037,12570.0
2019-05-07 12:55:00,102.79,102.8,102.55,102.55,16551.0,93.0037,93.0128,92.7866,92.7866,16551.0
2019-05-07 13:00:00,102.54,102.57,102.42,102.48,15954.0,92.7775,92.8047,92.669,92.7233,15954.0
2019-05-07 13:05:00,102.47,102.48,101.88,102.02,26713.0,92.7142,92.7233,92.1804,92.3071,26713.0
2019-05-07 13:10:00,102.04,102.23,101.92,102.18,23067.0,92.3252,92.4971,92.2166,92.4518,23067.0
2019-05-07 13:15:00,102.17,102.23,102.03,102.06,17668.0,92.4428,92.4971,92.3161,92.3432,17668.0
2019-05-07 13:20:00,102.03,102.05,101.79,101.79,40849.0,92.3161,92.3342,92.099,92.099,40849.0
2019-05-07 13:25:00,101.78,101.78,101.61,101.63,26764.0,92.0899,92.0899,91.9361,91.9542,26764.0
2019-05-07 13:30:00,101.62,101.62,101.39,101.58,42455.0,91.9451,91.9451,91.737,91.9089,42455.0
2019-05-07 13:35:00,101.59,101.63,101.03,101.09,83771.0,91.918,91.9542,91.4113,91.4656,83771.0
2019-05-07 13:40:00,101.08,101.08,100.72,100.77,47646.0,91.4565,91.4565,91.1308,91.1761,47646.0
2019-05-07 13:45:00,100.77,101.36,100.77,101.34,70686.0,91.1761,91.7099,91.1761,91.6918,70686.0
2019-05-07 13:50:00,101.4,101.41,101.16,101.17,54806.0,91.7461,91.7551,91.5289,91.538,54806.0
2019-05-07 13:55:00,101.17,101.41,101.13,101.3,29770.0,91.538,91.7551,91.5018,91.6556,29770.0
2019-05-07 14:00:00,101.26,101.45,101.11,101.16,35376.0,91.6194,91.7913,91.4837,91.5289,35376.0
2019-05-07 14:05:00,101.18,101.56,101.18,101.48,25319.0,91.547,91.8908,91.547,91.8185,25319.0
2019-05-07 14:10:00,101.49,101.5,101.12,101.12,21523.0,91.8275,91.8366,91.4927,91.4927,21523.0
2019-05-07 14:15:00,101.15,101.3,101.09,101.28,27898.0,91.5199,91.6556,91.4656,91.6375,27898.0
2019-05-07 14:20:00,101.26,101.43,101.1,101.17,30002.0,91.6194,91.7732,91.4746,91.538,30002.0
2019-05-07 14:25:00,101.16,101.22,100.97,100.99,26872.0,91.5289,91.5832,91.357,91.3751,26872.0
2019-05-07 14:30:00,100.97,101.09,100.79,100.85,29737.0,91.357,91.4656,91.1942,91.2484,29737.0
2019-05-07 14:35:00,100.85,100.91,100.72,100.91,20528.0,91.2484,91.3027,91.1308,91.3027,20528.0
2019-05-07 14:40:00,100.91,101.21,100.91,101.01,27107.0,91.3027,91.5742,91.3027,91.3932,27107.0
2019-05-07 14:45:00,101.02,101.1,100.93,100.96,21505.0,91.4023,91.4746,91.3208,91.348,21505.0
2019-05-07 14:50:00,100.98,101.43,100.98,101.39,19564.0,91.3661,91.7732,91.3661,91.737,19564.0
2019-05-07 14:55:00,101.42,101.84,101.4,101.66,39580.0,91.7642,92.1442,91.7461,91.9813,39580.0
2019-05-07 15:00:00,101.68,101.68,101.31,101.44,39184.0,91.9994,91.9994,91.6647,91.7823,39184.0
2019-05-07 15:05:00,101.41,101.5,101.21,101.47,36490.0,91.7551,91.8366,91.5742,91.8094,36490.0
2019-05-07 15:10:00,101.47,101.7,101.45,101.55,39228.0,91.8094,92.0175,91.7913,91.8818,39228.0
2019-05-07 15:15:00,101.55,101.61,101.34,101.39,27959.0,91.8818,91.9361,91.6918,91.737,27959.0
2019-05-07 15:20:00,101.39,101.5,101.22,101.29,43768.0,91.737,91.8366,91.5832,91.6466,43768.0
2019-05-07 15:25:00,101.29,101.36,101.01,101.06,38983.0,91.6466,91.7099,91.3932,91.4385,38983.0
2019-05-07 15:30:00,101.05,101.1,100.86,100.9,63399.0,91.4294,91.4746,91.2575,91.2937,63399.0
2019-05-07 15:35:00,100.91,100.97,100.68,100.87,59906.0,91.3027,91.357,91.0946,91.2665,59906.0
2019-05-07 15:40:00,100.85,101.42,100.83,101.39,68703.0,91.2484,91.7642,91.2304,91.737,68703.0
2019-05-07 15:45:00,101.4,101.97,101.4,101.95,80971.0,91.7461,92.2618,91.7461,92.2437,80971.0
2019-05-07 15:50:00,101.94,102.32,101.9,102.21,104687.0,92.2347,92.5785,92.1985,92.479,104687.0
2019-05-07 15:55:00,102.24,102.54,102.24,102.46,165741.0,92.5061,92.7775,92.5061,92.7052,165741.0
2019-05-08 09:30:00,101.19,101.99,99.62,101.92,196710.0,91.5561,92.2799,90.1355,92.2166,196710.0
2019-05-08 09:35:00,101.81,102.13,101.43,102.09,33654.0,92.117,92.4066,91.7732,92.3704,33654.0
2019-05-08 09:40:00,101.99,102.66,101.69,102.55,39526.0,92.2799,92.8861,92.0085,92.7866,39526.0
2019-05-08 09:45:00,102.44,102.93,102.33,102.66,38700.0,92.6871,93.1304,92.5875,92.8861,38700.0
2019-05-08 09:50:00,102.59,102.67,102.07,102.07,42368.0,92.8228,92.8952,92.3523,92.3523,42368.0
2019-05-08 09:55:00,102.07,102.16,101.64,101.83,29471.0,92.3523,92.4337,91.9632,92.1351,29471.0
2019-05-08 10:00:00,101.98,102.39,101.83,102.22,41786.0,92.2709,92.6418,92.1351,92.488,41786.0
2019-05-08 10:05:00,102.24,102.56,102.24,102.33,20325.0,92.5061,92.7956,92.5061,92.5875,20325.0
2019-05-08 10:10:00,102.29,102.44,102.2,102.32,14247.0,92.5513,92.6871,92.4699,92.5785,14247.0
2019-05-08 10:15:00,102.32,102.4,102.15,102.4,14400.0,92.5785,92.6509,92.4247,92.6509,14400.0
2019-05-08 10:20:00,102.42,102.5,102.1,102.43,9111.0,92.669,92.7414,92.3794,92.678,9111.0
2019-05-08 10:25:00,102.42,102.42,102.16,102.23,12418.0,92.669,92.669,92.4337,92.4971,12418.0
2019-05-08 10:30:00,102.31,102.5,101.84,101.91,32165.0,92.5694,92.7414,92.1442,92.2075,32165.0
2019-05-08 10:35:00,101.97,102.01,101.72,101.9,13435.0,92.2618,92.298,92.0356,92.1985,13435.0
2019-05-08 10:40:00,101.89,102.35,101.87,102.35,5522.0,92.1894,92.6056,92.1713,92.6056,5522.0
2019-05-08 10:45:00,102.3,102.34,101.94,101.98,8700.0,92.5604,92.5966,92.2347,92.2709,8700.0
2019-05-08 10:50:00,101.97,102.24,101.97,102.04,9138.0,92.2618,92.5061,92.2618,92.3252,9138.0
2019-05-08 10:55:00,102.05,102.78,101.87,102.78,18734.0,92.3342,92.9947,92.1713,92.9947,18734.0
2019-05-08 11:00:00,102.78,103.04,102.53,102.9,56954.0,92.9947,93.2299,92.7685,93.1033,56954.0
2019-05-08 11:05:00,102.87,103.57,102.82,103.27,37166.0,93.0761,93.7095,93.0309,93.438,37166.0
2019-05-08 11:10:00,103.29,103.65,103.21,103.39,50728.0,93.4561,93.7819,93.3838,93.5466,50728.0
2019-05-08 11:15:00,103.42,103.61,103.21,103.29,27122.0,93.5738,93.7457,93.3838,93.4561,27122.0
2019-05-08 11:20:00,103.34,103.48,103.21,103.4,24840.0,93.5014,93.6281,93.3838,93.5557,24840.0
2019-05-08 11:25:00,103.39,103.48,103.23,103.34,18635.0,93.5466,93.6281,93.4019,93.5014,18635.0
2019-05-08 11:30:00,103.35,103.46,102.85,102.97,31684.0,93.5104,93.61,93.058,93.1666,31684.0
2019-05-08 11:35:00,102.96,103.04,102.44,102.54,30400.0,93.1576,93.2299,92.6871,92.7775,30400.0
2019-05-08 11:40:00,102.48,102.54,102.27,102.32,17669.0,92.7233,92.7775,92.5333,92.5785,17669.0
2019-05-08 11:45:00,102.32,102.72,102.32,102.72,14248.0,92.5785,92.9404,92.5785,92.9404,14248.0
2019-05-08 11:50:00,102.72,103.0,102.65,103.0,17716.0,92.9404,93.1938,92.8771,93.1938,17716.0
2019-05-08 11:55:00,102.97,103.15,102.84,102.89,23334.0,93.1666,93.3295,93.049,93.0942,23334.0
2019-05-08 12:00:00,102.89,103.07,102.84,102.88,16112.0,93.0942,93.2571,93.049,93.0852,16112.0
2019-05-08 12:05:00,102.88,102.97,102.55,102.61,12773.0,93.0852,93.1666,92.7866,92.8409,12773.0
2019-05-08 12:10:00,102.63,102.73,102.54,102.62,10859.0,92.859,92.9495,92.7775,92.8499,10859.0
2019-05-08 12:15:00,102.59,102.73,102.56,102.68,7064.0,92.8228,92.9495,92.7956,92.9042,7064.0
2019-05-08 12:20:00,102.68,102.78,102.59,102.78,12332.0,92.9042,92.9947,92.8228,92.9947,12332.0
2019-05-08 12:25:00,102.76,102.81,102.6,102.66,49147.0,92.9766,93.0218,92.8318,92.8861,49147.0
2019-05-08 12:30:00,102.65,102.66,102.52,102.52,9826.0,92.8771,92.8861,92.7595,92.7595,9826.0
2019-05-08 12:35:00,102.56,102.59,102.41,102.46,17143.0,92.7956,92.8228,92.6599,92.7052,17143.0
2019-05-08 12:40:00,102.43,102.46,102.28,102.34,17297.0,92.678,92.7052,92.5423,92.5966,17297.0
2019-05-08 12:45:00,102.34,102.44,102.23,102.23,22384.0,92.5966,92.6871,92.4971,92.4971,22384.0
2019-05-08 12:50:00,102.21,102.3,102.2,102.24,14793.0,92.479,92.5604,92.4699,92.5061,14793.0
2019-05-08 12:55:00,102.24,102.24,101.94,102.04,20850.0,92.5061,92.5061,92.2347,92.3252,20850.0
2019-05-08 13:00:00,102.04,102.07,101.8,102.02,14797.0,92.3252,92.3523,92.108,92.3071,14797.0
2019-05-08 13:05:00,102.01,102.24,101.98,102.11,26555.0,92.298,92.5061,92.2709,92.3885,26555.0
2019-05-08 13:10:00,102.06,102.06,101.85,101.87,13750.0,92.3432,92.3432,92.1532,92.1713,13750.0
2019-05-08 13:15:00,101.88,101.96,101.79,101.96,21997.0,92.1804,92.2528,92.099,92.2528,21997.0
2019-05-08 13:20:00,101.99,102.01,101.86,101.86,9004.0,92.2799,92.298,92.1623,92.1623,9004.0
2019-05-08 13:25:00,101.86,101.93,101.78,101.9,5086.0,92.1623,92.2256,92.0899,92.1985,5086.0
2019-05-08 13:30:00,101.87,102.06,101.8,102.06,23189.0,92.1713,92.3432,92.108,92.3432,23189.0
2019-05-08 13:35:00,102.05,102.05,101.85,101.89,7876.0,92.3342,92.3342,92.1532,92.1894,7876.0
2019-05-08 13:40:00,101.89,101.93,101.75,101.92,5571.0,92.1894,92.2256,92.0628,92.2166,5571.0
2019-05-08 13:45:00,101.93,102.03,101.88,101.93,9700.0,92.2256,92.3161,92.1804,92.2256,9700.0
2019-05-08 13:50:00,101.94,102.09,101.9,102.04,9199.0,92.2347,92.3704,92.1985,92.3252,9199.0
2019-05-08 13:55:00,102.11,102.19,102.07,102.19,4458.0,92.3885,92.4609,92.3523,92.4609,4458.0
2019-05-08 14:00:00,102.2,102.24,102.01,102.03,8595.0,92.4699,92.5061,92.298,92.3161,8595.0
2019-05-08 14:05:00,102.05,102.16,102.03,102.15,4692.0,92.3342,92.4337,92.3161,92.4247,4692.0
2019-05-08 14:10:00,102.15,102.18,101.89,101.89,8230.0,92.4247,92.4518,92.1894,92.1894,8230.0
2019-05-08 14:15:00,101.82,101.99,101.82,101.97,14453.0,92.1261,92.2799,92.1261,92.2618,14453.0
2019-05-08 14:20:00,101.95,102.22,101.95,102.22,4769.0,92.2437,92.488,92.2437,92.488,4769.0
2019-05-08 14:25:00,102.22,102.31,102.16,102.21,9961.0,92.488,92.5694,92.4337,92.479,9961.0
2019-05-08 14:30:00,102.2,102.34,102.2,102.3,7716.0,92.4699,92.5966,92.4699,92.5604,7716.0
2019-05-08 14:35:00,102.31,102.31,102.15,102.25,14727.0,92.5694,92.5694,92.4247,92.5152,14727.0
2019-05-08 14:40:00,102.26,102.5,102.25,102.5,16685.0,92.5242,92.7414,92.5152,92.7414,16685.0
2019-05-08 14:45:00,102.55,102.55,102.37,102.4,10393.0,92.7866,92.7866,92.6237,92.6509,10393.0
2019-05-08 14:50:00,102.37,102.54,102.37,102.45,25393.0,92.6237,92.7775,92.6237,92.6961,25393.0
2019-05-08 14:55:00,102.44,102.48,102.37,102.44,11599.0,92.6871,92.7233,92.6237,92.6871,11599.0
2019-05-08 15:00:00,102.46,102.65,102.46,102.58,22349.0,92.7052,92.8771,92.7052,92.8137,22349.0
2019-05-08 15:05:00,102.59,102.59,102.36,102.36,15561.0,92.8228,92.8228,92.6147,92.6147,15561.0
2019-05-08 15:10:00,102.35,102.44,102.32,102.39,15032.0,92.6056,92.6871,92.5785,92.6418,15032.0
2019-05-08 15:15:00,102.37,102.51,102.3,102.49,12586.0,92.6237,92.7504,92.5604,92.7323,12586.0
2019-05-08 15:20:00,102.54,102.59,102.45,102.5,21692.0,92.7775,92.8228,92.6961,92.7414,21692.0
2019-05-08 15:25:00,102.51,102.56,102.46,102.55,20963.0,92.7504,92.7956,92.7052,92.7866,20963.0
2019-05-08 15:30:00,102.58,102.74,102.56,102.66,29558.0,92.8137,92.9585,92.7956,92.8861,29558.0
2019-05-08 15:35:00,102.66,102.67,102.37,102.37,36394.0,92.8861,92.8952,92.6237,92.6237,36394.0
2019-05-08 15:40:00,102.35,102.4,102.0,102.05,43071.0,92.6056,92.6509,92.289,92.3342,43071.0
2019-05-08 15:45:00,102.02,102.13,101.81,101.85,62151.0,92.3071,92.4066,92.117,92.1532,62151.0
2019-05-08 15:50:00,101.86,101.86,101.62,101.68,74264.0,92.1623,92.1623,91.9451,91.9994,74264.0
2019-05-08 15:55:00,101.67,101.68,101.44,101.5,191844.0,91.9904,91.9994,91.7823,91.8366,191844.0
2019-05-09 09:30:00,100.12,100.34,99.51,99.7,81385.0,90.5879,90.787,90.036,90.2079,81385.0
2019-05-09 09:35:00,99.63,99.63,99.01,99.18,88234.0,90.1446,90.1446,89.5836,89.7374,88234.0
2019-05-09 09:40:00,99.16,99.16,98.44,98.45,73387.0,89.7193,89.7193,89.0679,89.0769,73387.0
2019-05-09 09:45:00,98.46,98.8,98.41,98.66,38086.0,89.086,89.3936,89.0407,89.2669,38086.0
2019-05-09 09:50:00,98.59,98.66,97.6,97.86,94857.0,89.2036,89.2669,88.3079,88.5431,94857.0
2019-05-09 09:55:00,97.83,98.15,97.61,98.13,52729.0,88.516,88.8055,88.3169,88.7874,52729.0
2019-05-09 10:00:00,98.14,98.14,97.62,97.66,44985.0,88.7965,88.7965,88.326,88.3622,44985.0
2019-05-09 10:05:00,97.66,97.87,97.45,97.56,44840.0,88.3622,88.5522,88.1721,88.2717,44840.0
2019-05-09 10:10:00,97.45,97.67,97.41,97.5,50546.0,88.1721,88.3712,88.136,88.2174,50546.0
2019-05-09 10:15:00,97.5,97.75,97.48,97.58,29814.0,88.2174,88.4436,88.1993,88.2898,29814.0
2019-05-09 10:20:00,97.54,97.54,97.05,97.12,47156.0,88.2536,88.2536,87.8102,87.8736,47156.0
2019-05-09 10:25:00,97.03,97.29,96.89,97.09,65156.0,87.7921,88.0274,87.6655,87.8464,65156.0
2019-05-09 10:30:00,97.1,97.51,96.97,97.43,69888.0,87.8555,88.2264,87.7378,88.1541,69888.0
2019-05-09 10:35:00,97.43,97.57,97.16,97.16,93770.0,88.1541,88.2807,87.9098,87.9098,93770.0
2019-05-09 10:40:00,97.23,98.05,97.15,98.02,73738.0,87.9731,88.715,87.9007,88.6879,73738.0
2019-05-09 10:45:00,98.0,98.12,97.75,97.82,35059.0,88.6698,88.7784,88.4436,88.5069,35059.0
2019-05-09 10:50:00,97.83,97.83,97.33,97.66,50228.0,88.516,88.516,88.0636,88.3622,50228.0
2019-05-09 10:55:00,97.65,97.65,97.24,97.26,33404.0,88.3531,88.3531,87.9821,88.0002,33404.0
2019-05-09 11:00:00,97.25,97.6,97.21,97.47,38149.0,87.9912,88.3079,87.955,88.1902,38149.0
2019-05-09 11:05:00,97.44,97.51,97.29,97.35,25594.0,88.1631,88.2264,88.0274,88.0817,25594.0
2019-05-09 11:10:00,97.37,97.86,97.37,97.75,49327.0,88.0998,88.5431,88.0998,88.4436,49327.0
2019-05-09 11:15:00,97.77,97.88,97.65,97.7,28544.0,88.4617,88.5612,88.3531,88.3983,28544.0
2019-05-09 11:20:00,97.74,97.95,97.67,97.95,35831.0,88.4345,88.6245,88.3712,88.6245,35831.0
2019-05-09 11:25:00,97.95,98.04,97.33,97.52,44404.0,88.6245,88.706,88.0636,88.2355,44404.0
2019-05-09 11:30:00,97.52,97.72,97.52,97.62,42983.0,88.2355,88.4164,88.2355,88.326,42983.0
2019-05-09 11:35:00,97.64,98.07,97.64,98.0,24570.0,88.3441,88.7331,88.3441,88.6698,24570.0
2019-05-09 11:40:00,98.0,98.16,97.89,98.04,14786.0,88.6698,88.8146,88.5703,88.706,14786.0
2019-05-09 11:45:00,98.06,98.12,97.76,97.91,53596.0,88.7241,88.7784,88.4526,88.5884,53596.0
2019-05-09 11:50:00,97.94,98.13,97.76,98.07,53034.0,88.6155,88.7874,88.4526,88.7331,53034.0
2019-05-09 11:55:00,98.09,98.46,98.09,98.38,44217.0,88.7512,89.086,88.7512,89.0136,44217.0
2019-05-09 12:00:00,98.42,98.45,98.27,98.34,48644.0,89.0498,89.0769,88.9141,88.9774,48644.0
2019-05-09 12:05:00,98.29,98.41,98.22,98.35,16760.0,88.9322,89.0407,88.8688,88.9865,16760.0
2019-05-09 12:10:00,98.37,98.49,98.26,98.49,9900.0,89.0046,89.1131,88.905,89.1131,9900.0
2019-05-09 12:15:00,98.44,98.6,98.33,98.58,20509.0,89.0679,89.2127,88.9684,89.1946,20509.0
2019-05-09 12:20:00,98.58,98.69,98.51,98.59,40052.0,89.1946,89.2941,89.1312,89.2036,40052.0
2019-05-09 12:25:00,98.61,99.38,98.61,99.2,101688.0,89.2217,89.9184,89.2217,89.7555,101688.0
2019-05-09 12:30:00,99.2,99.65,99.14,99.65,35244.0,89.7555,90.1627,89.7012,90.1627,35244.0
2019-05-09 12:35:00,99.65,100.12,99.65,100.03,55097.0,90.1627,90.5879,90.1627,90.5065,55097.0
2019-05-09 12:40:00,100.09,100.78,99.95,100.09,73314.0,90.5608,91.1851,90.4341,90.5608,73314.0
2019-05-09 12:45:00,100.09,100.22,99.88,100.22,23015.0,90.5608,90.6784,90.3708,90.6784,23015.0
2019-05-09 12:50:00,100.13,100.29,99.97,100.09,11834.0,90.597,90.7418,90.4522,90.5608,11834.0
2019-05-09 12:55:00,100.02,100.12,99.86,99.97,11221.0,90.4975,90.5879,90.3527,90.4522,11221.0
2019-05-09 13:00:00,99.99,100.38,99.99,100.09,14616.0,90.4703,90.8232,90.4703,90.5608,14616.0
2019-05-09 13:05:00,100.05,100.18,99.85,99.97,11426.0,90.5246,90.6422,90.3437,90.4522,11426.0
2019-05-09 13:10:00,99.99,100.03,99.72,99.88,33465.0,90.4703,90.5065,90.226,90.3708,33465.0
2019-05-09 13:15:00,99.93,99.97,99.78,99.94,12340.0,90.416,90.4522,90.2803,90.4251,12340.0
2019-05-09 13:20:00,99.97,100.13,99.82,100.0,15844.0,90.4522,90.597,90.3165,90.4794,15844.0
2019-05-09 13:25:00,100.07,100.1,99.93,100.03,7000.0,90.5427,90.5699,90.416,90.5065,7000.0
2019-05-09 13:30:00,100.08,100.16,100.01,100.15,11454.0,90.5518,90.6241,90.4884,90.6151,11454.0
2019-05-09 13:35:00,100.08,100.2,100.02,100.2,22192.0,90.5518,90.6603,90.4975,90.6603,22192.0
2019-05-09 13:40:00,100.17,100.17,99.82,99.89,19974.0,90.6332,90.6332,90.3165,90.3798,19974.0
2019-05-09 13:45:00,99.95,100.49,99.91,100.47,14337.0,90.4341,90.9227,90.3979,90.9046,14337.0
2019-05-09 13:50:00,100.49,100.55,100.06,100.15,19178.0,90.9227,90.977,90.5337,90.6151,19178.0
2019-05-09 13:55:00,100.18,100.38,100.13,100.19,12765.0,90.6422,90.8232,90.597,90.6513,12765.0
2019-05-09 14:00:00,100.25,100.43,100.17,100.18,16935.0,90.7056,90.8684,90.6332,90.6422,16935.0
2019-05-09 14:05:00,100.17,100.48,100.17,100.48,16979.0,90.6332,90.9137,90.6332,90.9137,16979.0
2019-05-09 14:10:00,100.42,100.54,100.25,100.39,20623.0,90.8594,90.968,90.7056,90.8322,20623.0
2019-05-09 14:15:00,100.4,100.5,100.35,100.35,29220.0,90.8413,90.9318,90.796,90.796,29220.0
2019-05-09 14:20:00,100.34,100.68,100.33,100.33,38120.0,90.787,91.0946,90.778,90.778,38120.0
2019-05-09 14:25:00,100.38,100.4,100.14,100.24,22095.0,90.8232,90.8413,90.606,90.6965,22095.0
2019-05-09 14:30:00,100.22,100.45,100.22,100.45,30485.0,90.6784,90.8865,90.6784,90.8865,30485.0
2019-05-09 14:35:00,100.42,100.54,100.36,100.4,13366.0,90.8594,90.968,90.8051,90.8413,13366.0
2019-05-09 14:40:00,100.39,100.5,100.33,100.33,4938.0,90.8322,90.9318,90.778,90.778,4938.0
2019-05-09 14:45:00,100.29,100.32,100.05,100.05,12132.0,90.7418,90.7689,90.5246,90.5246,12132.0
2019-05-09 14:50:00,100.06,100.15,99.98,99.98,16873.0,90.5337,90.6151,90.4613,90.4613,16873.0
2019-05-09 14:55:00,99.98,100.06,99.69,99.73,18054.0,90.4613,90.5337,90.1989,90.2351,18054.0
2019-05-09 15:00:00,99.71,99.79,99.45,99.47,18415.0,90.217,90.2894,89.9817,89.9998,18415.0
2019-05-09 15:05:00,99.48,99.56,99.28,99.33,26890.0,90.0089,90.0813,89.8279,89.8732,26890.0
2019-05-09 15:10:00,99.33,99.62,99.31,99.62,14367.0,89.8732,90.1355,89.8551,90.1355,14367.0
2019-05-09 15:15:00,99.61,99.68,99.52,99.68,18345.0,90.1265,90.1898,90.0451,90.1898,18345.0
2019-05-09 15:20:00,99.64,99.7,99.52,99.62,13032.0,90.1536,90.2079,90.0451,90.1355,13032.0
2019-05-09 15:25:00,99.62,99.87,99.62,99.87,29029.0,90.1355,90.3617,90.1355,90.3617,29029.0
2019-05-09 15:30:00,99.88,100.23,99.83,100.15,22545.0,90.3708,90.6875,90.3256,90.6151,22545.0
2019-05-09 15:35:00,100.17,100.22,100.03,100.22,24057.0,90.6332,90.6784,90.5065,90.6784,24057.0
2019-05-09 15:40:00,100.2,100.2,99.96,99.96,43937.0,90.6603,90.6603,90.4432,90.4432,43937.0
2019-05-09 15:45:00,99.95,100.06,99.86,99.9,49261.0,90.4341,90.5337,90.3527,90.3889,49261.0
2019-05-09 15:50:00,99.89,100.11,99.87,100.07,52926.0,90.3798,90.5789,90.3617,90.5427,52926.0
2019-05-09 15:55:00,100.08,100.43,100.08,100.31,197040.0,90.5518,90.8684,90.5518,90.7599,197040.0
2019-05-10 09:30:00,99.88,100.13,99.62,100.12,86634.0,90.3708,90.597,90.1355,90.5879,86634.0
2019-05-10 09:35:00,100.04,100.72,100.04,100.45,19822.0,90.5156,91.1308,90.5156,90.8865,19822.0
2019-05-10 09:40:00,100.49,100.98,100.46,100.76,48063.0,90.9227,91.3661,90.8956,91.167,48063.0
2019-05-10 09:45:00,100.76,100.84,100.26,100.26,18187.0,91.167,91.2394,90.7146,90.7146,18187.0
2019-05-10 09:50:00,100.29,100.3,99.89,99.89,8483.0,90.7418,90.7508,90.3798,90.3798,8483.0
2019-05-10 09:55:00,100.0,100.27,99.84,99.87,28025.0,90.4794,90.7237,90.3346,90.3617,28025.0
2019-05-10 10:00:00,99.98,99.98,99.63,99.82,16654.0,90.4613,90.4613,90.1446,90.3165,16654.0
2019-05-10 10:05:00,99.84,99.9,99.7,99.72,17187.0,90.3346,90.3889,90.2079,90.226,17187.0
2019-05-10 10:10:00,99.8,99.82,99.6,99.6,5279.0,90.2984,90.3165,90.1175,90.1175,5279.0
2019-05-10 10:15:00,99.46,99.49,99.08,99.33,12819.0,89.9908,90.0179,89.647,89.8732,12819.0
2019-05-10 10:20:00,99.35,99.35,99.04,99.1,29712.0,89.8913,89.8913,89.6108,89.6651,29712.0
2019-05-10 10:25:00,99.05,99.42,98.99,99.09,8170.0,89.6198,89.9546,89.5655,89.656,8170.0
2019-05-10 10:30:00,99.08,99.12,98.72,98.75,20181.0,89.647,89.6832,89.3212,89.3484,20181.0
2019-05-10 10:35:00,98.69,98.77,98.29,98.4,25852.0,89.2941,89.3665,88.9322,89.0317,25852.0
2019-05-10 10:40:00,98.39,98.42,97.98,98.31,45220.0,89.0227,89.0498,88.6517,88.9503,45220.0
2019-05-10 10:45:00,98.31,98.58,98.22,98.43,25099.0,88.9503,89.1946,88.8688,89.0588,25099.0
2019-05-10 10:50:00,98.43,98.66,98.17,98.25,19355.0,89.0588,89.2669,88.8236,88.896,19355.0
2019-05-10 10:55:00,98.21,98.34,97.88,98.02,28182.0,88.8598,88.9774,88.5612,88.6879,28182.0
2019-05-10 11:00:00,97.98,98.02,97.56,97.79,16076.0,88.6517,88.6879,88.2717,88.4798,16076.0
2019-05-10 11:05:00,97.79,98.27,97.79,98.25,16800.0,88.4798,88.9141,88.4798,88.896,16800.0
2019-05-10 11:10:00,98.22,98.35,98.05,98.08,14585.0,88.8688,88.9865,88.715,88.7422,14585.0
2019-05-10 11:15:00,98.08,98.39,98.03,98.39,11184.0,88.7422,89.0227,88.6969,89.0227,11184.0
2019-05-10 11:20:00,98.44,98.57,98.38,98.54,22305.0,89.0679,89.1855,89.0136,89.1584,22305.0
2019-05-10 11:25:00,98.56,98.63,98.21,98.29,39570.0,89.1765,89.2398,88.8598,88.9322,39570.0
2019-05-10 11:30:00,98.28,98.4,98.1,98.2,42792.0,88.9231,89.0317,88.7603,88.8507,42792.0
2019-05-10 11:35:00,98.14,98.62,98.13,98.36,15609.0,88.7965,89.2308,88.7874,88.9955,15609.0
2019-05-10 11:40:00,98.3,98.3,97.78,97.99,11981.0,88.9412,88.9412,88.4707,88.6607,11981.0
2019-05-10 11:45:00,97.93,98.13,97.85,97.95,17479.0,88.6064,88.7874,88.5341,88.6245,17479.0
2019-05-10 11:50:00,97.89,98.35,97.87,98.35,9546.0,88.5703,88.9865,88.5522,88.9865,9546.0
2019-05-10 11:55:00,98.27,98.55,97.75,97.77,46488.0,88.9141,89.1674,88.4436,88.4617,46488.0
2019-05-10 12:00:00,97.89,98.29,97.89,98.14,52446.0,88.5703,88.9322,88.5703,88.7965,52446.0
2019-05-10 12:05:00,98.19,98.19,97.75,97.81,25859.0,88.8417,88.8417,88.4436,88.4979,25859.0
2019-05-10 12:10:00,97.71,97.97,97.69,97.86,40603.0,88.4074,88.6426,88.3893,88.5431,40603.0
2019-05-10 12:15:00,97.86,98.17,97.81,97.99,41925.0,88.5431,88.8236,88.4979,88.6607,41925.0
2019-05-10 12:20:00,98.0,98.21,97.99,98.1,22464.0,88.6698,88.8598,88.6607,88.7603,22464.0
2019-05-10 12:25:00,98.11,98.27,97.88,98.09,13025.0,88.7693,88.9141,88.5612,88.7512,13025.0
2019-05-10 12:30:00,98.08,98.65,98.04,98.63,26728.0,88.7422,89.2579,88.706,89.2398,26728.0
2019-05-10 12:35:00,98.58,98.59,98.36,98.36,13618.0,89.1946,89.2036,88.9955,88.9955,13618.0
2019-05-10 12:40:00,98.36,98.48,98.24,98.39,11621.0,88.9955,89.1041,88.8869,89.0227,11621.0
2019-05-10 12:45:00,98.37,98.38,98.01,98.04,19478.0,89.0046,89.0136,88.6788,88.706,19478.0
2019-05-10 12:50:00,98.06,98.71,98.06,98.65,19972.0,88.7241,89.3122,88.7241,89.2579,19972.0
2019-05-10 12:55:00,98.63,98.66,98.46,98.49,9547.0,89.2398,89.2669,89.086,89.1131,9547.0
2019-05-10 13:00:00,98.47,98.85,98.39,98.83,15710.0,89.095,89.4389,89.0227,89.4208,15710.0
2019-05-10 13:05:00,98.83,98.85,98.45,98.54,9351.0,89.4208,89.4389,89.0769,89.1584,9351.0
2019-05-10 13:10:00,98.56,98.64,98.45,98.64,7909.0,89.1765,89.2489,89.0769,89.2489,7909.0
2019-05-10 13:15:00,98.59,98.83,98.45,98.8,11182.0,89.2036,89.4208,89.0769,89.3936,11182.0
2019-05-10 13:20:00,98.85,99.07,98.83,98.94,11934.0,89.4389,89.6379,89.4208,89.5203,11934.0
2019-05-10 13:25:00,98.94,99.09,98.88,98.99,12661.0,89.5203,89.656,89.466,89.5655,12661.0
2019-05-10 13:30:00,99.04,99.11,98.89,99.03,13268.0,89.6108,89.6741,89.4751,89.6017,13268.0
2019-05-10 13:35:00,99.07,99.12,98.97,99.01,20203.0,89.6379,89.6832,89.5474,89.5836,20203.0
2019-05-10 13:40:00,99.01,99.1,98.92,99.03,8357.0,89.5836,89.6651,89.5022,89.6017,8357.0
2019-05-10 13:45:00,98.99,99.25,98.99,99.16,17362.0,89.5655,89.8008,89.5655,89.7193,17362.0
2019-05-10 13:50:00,99.16,99.32,99.16,99.18,14293.0,89.7193,89.8641,89.7193,89.7374,14293.0
2019-05-10 13:55:00,99.15,99.37,99.14,99.22,11366.0,89.7103,89.9094,89.7012,89.7736,11366.0
2019-05-10 14:00:00,99.22,99.55,99.22,99.53,10561.0,89.7736,90.0722,89.7736,90.0541,10561.0
2019-05-10 14:05:00,99.49,99.52,99.35,99.35,11120.0,90.0179,90.0451,89.8913,89.8913,11120.0
2019-05-10 14:10:00,99.35,99.37,99.06,99.1,12924.0,89.8913,89.9094,89.6289,89.6651,12924.0
2019-05-10 14:15:00,99.12,99.12,98.81,98.88,17371.0,89.6832,89.6832,89.4027,89.466,17371.0
2019-05-10 14:20:00,98.87,99.05,98.83,98.87,11318.0,89.457,89.6198,89.4208,89.457,11318.0
2019-05-10 14:25:00,98.84,98.86,98.63,98.77,9410.0,89.4298,89.4479,89.2398,89.3665,9410.0
2019-05-10 14:30:00,98.77,98.9,98.77,98.9,6514.0,89.3665,89.4841,89.3665,89.4841,6514.0
2019-05-10 14:35:00,98.85,99.07,98.79,99.01,7328.0,89.4389,89.6379,89.3846,89.5836,7328.0
2019-05-10 14:40:00,99.04,99.05,98.9,98.96,10627.0,89.6108,89.6198,89.4841,89.5384,10627.0
2019-05-10 14:45:00,98.95,99.05,98.92,99.0,11418.0,89.5293,89.6198,89.5022,89.5746,11418.0
2019-05-10 14:50:00,99.01,99.34,99.01,99.22,12242.0,89.5836,89.8822,89.5836,89.7736,12242.0
2019-05-10 14:55:00,99.19,99.21,98.96,99.03,11527.0,89.7465,89.7646,89.5384,89.6017,11527.0
2019-05-10 15:00:00,99.05,99.33,99.05,99.32,10422.0,89.6198,89.8732,89.6198,89.8641,10422.0
2019-05-10 15:05:00,99.32,99.34,99.15,99.16,16358.0,89.8641,89.8822,89.7103,89.7193,16358.0
2019-05-10 15:10:00,99.15,99.27,99.05,99.26,41070.0,89.7103,89.8189,89.6198,89.8098,41070.0
2019-05-10 15:15:00,99.29,99.61,99.21,99.56,17013.0,89.837,90.1265,89.7646,90.0813,17013.0
2019-05-10 15:20:00,99.56,99.95,99.56,99.94,28258.0,90.0813,90.4341,90.0813,90.4251,28258.0
2019-05-10 15:25:00,99.92,100.24,99.87,100.14,30522.0,90.407,90.6965,90.3617,90.606,30522.0
2019-05-10 15:30:00,100.12,100.13,99.66,99.71,42603.0,90.5879,90.597,90.1717,90.217,42603.0
2019-05-10 15:35:00,99.71,99.76,99.58,99.64,64059.0,90.217,90.2622,90.0994,90.1536,64059.0
2019-05-10 15:40:00,99.66,99.77,99.44,99.76,83458.0,90.1717,90.2713,89.9727,90.2622,83458.0
2019-05-10 15:45:00,99.75,100.01,99.71,99.72,57811.0,90.2532,90.4884,90.217,90.226,57811.0
2019-05-10 15:50:00,99.72,99.75,99.5,99.7,73739.0,90.226,90.2532,90.027,90.2079,73739.0
2019-05-10 15:55:00,99.71,100.26,99.69,100.15,170596.0,90.217,90.7146,90.1989,90.6151,170596.0
2019-05-13 09:30:00,96.43,97.36,96.07,96.32,120817.0,87.2493,88.0907,86.9235,87.1497,120817.0
2019-05-13 09:35:00,96.43,96.96,95.93,96.77,90880.0,87.2493,87.7288,86.7969,87.5569,90880.0
2019-05-13 09:40:00,96.69,96.89,96.2,96.45,64927.0,87.4845,87.6655,87.0412,87.2674,64927.0
2019-05-13 09:45:00,96.37,96.43,95.56,95.8,67485.0,87.195,87.2493,86.4621,86.6792,67485.0
2019-05-13 09:50:00,95.8,95.85,95.23,95.36,51798.0,86.6792,86.7245,86.1635,86.2811,51798.0
2019-05-13 09:55:00,95.35,95.4,94.68,94.82,117344.0,86.2721,86.3173,85.6659,85.7925,117344.0
2019-05-13 10:00:00,94.81,94.82,94.07,94.15,94103.0,85.7835,85.7925,85.1139,85.1863,94103.0
2019-05-13 10:05:00,94.14,94.43,93.8,94.43,151038.0,85.1773,85.4397,84.8697,85.4397,151038.0
2019-05-13 10:10:00,94.4,94.82,94.38,94.79,64690.0,85.4125,85.7925,85.3944,85.7654,64690.0
2019-05-13 10:15:00,94.8,95.37,94.72,94.95,71644.0,85.7744,86.2902,85.7021,85.9102,71644.0
2019-05-13 10:20:00,95.02,95.15,94.76,95.08,27889.0,85.9735,86.0911,85.7383,86.0278,27889.0
2019-05-13 10:25:00,95.06,95.06,94.69,94.92,36292.0,86.0097,86.0097,85.6749,85.883,36292.0
2019-05-13 10:30:00,94.85,95.15,94.57,94.96,49668.0,85.8197,86.0911,85.5663,85.9192,49668.0
2019-05-13 10:35:00,94.9,95.39,94.9,95.18,25898.0,85.8649,86.3083,85.8649,86.1183,25898.0
2019-05-13 10:40:00,95.17,95.51,95.17,95.38,32389.0,86.1092,86.4168,86.1092,86.2992,32389.0
2019-05-13 10:45:00,95.38,95.47,95.0,95.08,32466.0,86.2992,86.3807,85.9554,86.0278,32466.0
2019-05-13 10:50:00,95.06,95.4,95.0,95.27,48951.0,86.0097,86.3173,85.9554,86.1997,48951.0
2019-05-13 10:55:00,95.27,95.42,95.01,95.29,22153.0,86.1997,86.3354,85.9645,86.2178,22153.0
2019-05-13 11:00:00,95.41,95.68,94.85,94.89,16284.0,86.3264,86.5707,85.8197,85.8559,16284.0
2019-05-13 11:05:00,94.86,95.14,94.64,94.77,86263.0,85.8287,86.0821,85.6297,85.7473,86263.0
2019-05-13 11:10:00,94.66,94.9,94.56,94.89,26478.0,85.6478,85.8649,85.5573,85.8559,26478.0
2019-05-13 11:15:00,94.87,94.9,94.12,94.32,40701.0,85.8378,85.8649,85.1592,85.3401,40701.0
2019-05-13 11:20:00,94.29,94.9,94.21,94.88,27928.0,85.313,85.8649,85.2406,85.8468,27928.0
2019-05-13 11:25:00,94.88,94.91,94.63,94.71,35171.0,85.8468,85.874,85.6206,85.693,35171.0
2019-05-13 11:30:00,94.73,95.26,94.69,95.0,54000.0,85.7111,86.1906,85.6749,85.9554,54000.0
2019-05-13 11:35:00,95.08,95.08,94.77,94.79,30331.0,86.0278,86.0278,85.7473,85.7654,30331.0
2019-05-13 11:40:00,94.73,95.0,94.69,94.73,29635.0,85.7111,85.9554,85.6749,85.7111,29635.0
2019-05-13 11:45:00,94.75,94.95,94.39,94.43,15434.0,85.7292,85.9102,85.4035,85.4397,15434.0
2019-05-13 11:50:00,94.45,94.45,94.09,94.25,25822.0,85.4578,85.4578,85.132,85.2768,25822.0
2019-05-13 11:55:00,94.22,94.75,94.17,94.75,13324.0,85.2497,85.7292,85.2044,85.7292,13324.0
2019-05-13 12:00:00,94.77,94.81,94.1,94.18,17715.0,85.7473,85.7835,85.1411,85.2135,17715.0
2019-05-13 12:05:00,94.19,94.33,93.9,93.97,16753.0,85.2225,85.3492,84.9601,85.0235,16753.0
2019-05-13 12:10:00,93.98,94.24,93.95,94.0,9116.0,85.0325,85.2678,85.0054,85.0506,9116.0
2019-05-13 12:15:00,94.04,94.32,93.84,94.3,19922.0,85.0868,85.3401,84.9058,85.322,19922.0
2019-05-13 12:20:00,94.19,94.27,94.03,94.06,17786.0,85.2225,85.2949,85.0778,85.1049,17786.0
2019-05-13 12:25:00,94.01,94.11,93.83,94.06,21378.0,85.0597,85.1501,84.8968,85.1049,21378.0
2019-05-13 12:30:00,94.03,94.19,94.03,94.05,12736.0,85.0778,85.2225,85.0778,85.0958,12736.0
2019-05-13 12:35:00,94.05,94.27,93.99,94.08,31439.0,85.0958,85.2949,85.0416,85.123,31439.0
2019-05-13 12:40:00,94.09,94.1,93.91,94.04,17121.0,85.132,85.1411,84.9692,85.0868,17121.0
2019-05-13 12:45:00,94.03,94.23,94.02,94.19,15394.0,85.0778,85.2587,85.0687,85.2225,15394.0
2019-05-13 12:50:00,94.21,94.21,93.94,93.94,24337.0,85.2406,85.2406,84.9963,84.9963,24337.0
2019-05-13 12:55:00,93.92,93.93,93.71,93.76,29767.0,84.9782,84.9873,84.7882,84.8335,29767.0
2019-05-13 13:00:00,93.73,93.85,93.49,93.62,27236.0,84.8063,84.9149,84.5892,84.7068,27236.0
2019-05-13 13:05:00,93.63,93.78,93.52,93.54,24615.0,84.7158,84.8516,84.6163,84.6344,24615.0
2019-05-13 13:10:00,93.52,93.55,93.25,93.31,25877.0,84.6163,84.6435,84.372,84.4263,25877.0
2019-05-13 13:15:00,93.31,93.55,93.1,93.16,57320.0,84.4263,84.6435,84.2363,84.2906,57320.0
2019-05-13 13:20:00,93.13,93.25,93.03,93.25,45821.0,84.2634,84.372,84.173,84.372,45821.0
2019-05-13 13:25:00,93.23,93.28,92.99,93.02,26942.0,84.3539,84.3992,84.1368,84.1639,26942.0
2019-05-13 13:30:00,93.02,93.25,92.95,93.05,23466.0,84.1639,84.372,84.1006,84.1911,23466.0
2019-05-13 13:35:00,93.05,93.56,93.01,93.34,35944.0,84.1911,84.6525,84.1549,84.4534,35944.0
2019-05-13 13:40:00,93.34,93.52,93.28,93.31,25710.0,84.4534,84.6163,84.3992,84.4263,25710.0
2019-05-13 13:45:00,93.28,93.4,93.12,93.38,23342.0,84.3992,84.5077,84.2544,84.4896,23342.0
2019-05-13 13:50:00,93.4,93.43,93.21,93.36,19266.0,84.5077,84.5349,84.3358,84.4715,19266.0
2019-05-13 13:55:00,93.35,93.58,93.35,93.58,20354.0,84.4625,84.6706,84.4625,84.6706,20354.0
2019-05-13 14:00:00,93.52,93.58,93.42,93.55,16438.0,84.6163,84.6706,84.5258,84.6435,16438.0
2019-05-13 14:05:00,93.58,93.72,93.55,93.61,18702.0,84.6706,84.7973,84.6435,84.6977,18702.0
2019-05-13 14:10:00,93.58,93.61,93.32,93.36,18270.0,84.6706,84.6977,84.4353,84.4715,18270.0
2019-05-13 14:15:00,93.37,93.46,93.28,93.31,18051.0,84.4806,84.562,84.3992,84.4263,18051.0
2019-05-13 14:20:00,93.29,93.63,93.28,93.63,25668.0,84.4082,84.7158,84.3992,84.7158,25668.0
2019-05-13 14:25:00,93.65,94.09,93.65,93.79,24535.0,84.7339,85.132,84.7339,84.8606,24535.0
2019-05-13 14:30:00,93.85,93.88,93.55,93.66,19686.0,84.9149,84.942,84.6435,84.743,19686.0
2019-05-13 14:35:00,93.66,93.8,93.55,93.74,16540.0,84.743,84.8697,84.6435,84.8154,16540.0
2019-05-13 14:40:00,93.7,93.83,93.46,93.58,18569.0,84.7792,84.8968,84.562,84.6706,18569.0
2019-05-13 14:45:00,93.59,93.87,93.58,93.86,19969.0,84.6796,84.933,84.6706,84.9239,19969.0
2019-05-13 14:50:00,93.87,94.08,93.86,93.97,15673.0,84.933,85.123,84.9239,85.0235,15673.0
2019-05-13 14:55:00,93.97,94.22,93.92,93.92,22805.0,85.0235,85.2497,84.9782,84.9782,22805.0
2019-05-13 15:00:00,93.95,94.09,93.72,93.8,27738.0,85.0054,85.132,84.7973,84.8697,27738.0
2019-05-13 15:05:00,93.8,94.06,93.74,93.77,24001.0,84.8697,85.1049,84.8154,84.8425,24001.0
2019-05-13 15:10:00,93.8,93.86,93.6,93.64,30640.0,84.8697,84.9239,84.6887,84.7249,30640.0
2019-05-13 15:15:00,93.61,93.68,93.43,93.45,28163.0,84.6977,84.7611,84.5349,84.553,28163.0
2019-05-13 15:20:00,93.45,93.47,93.22,93.25,40126.0,84.553,84.5711,84.3449,84.372,40126.0
2019-05-13 15:25:00,93.22,93.48,93.21,93.33,36172.0,84.3449,84.5801,84.3358,84.4444,36172.0
2019-05-13 15:30:00,93.33,93.36,93.06,93.18,41484.0,84.4444,84.4715,84.2001,84.3087,41484.0
2019-05-13 15:35:00,93.18,93.19,92.86,92.98,61804.0,84.3087,84.3177,84.0191,84.1277,61804.0
2019-05-13 15:40:00,92.99,93.22,92.9,92.91,89789.0,84.1368,84.3449,84.0553,84.0644,89789.0
2019-05-13 15:45:00,92.93,93.03,92.91,92.92,89047.0,84.0825,84.173,84.0644,84.0734,89047.0
2019-05-13 15:50:00,92.93,93.12,92.8,93.12,117869.0,84.0825,84.2544,83.9649,84.2544,117869.0
2019-05-13 15:55:00,93.11,93.32,93.01,93.14,239823.0,84.2453,84.4353,84.1549,84.2725,239823.0
2019-05-14 09:30:00,94.88,96.0,94.59,95.63,105977.0,85.8468,86.8602,85.5844,86.5254,105977.0
2019-05-14 09:35:00,95.64,95.93,95.46,95.86,66298.0,86.5345,86.7969,86.3716,86.7335,66298.0
2019-05-14 09:40:00,95.9,96.5,95.81,96.36,119910.0,86.7697,87.3126,86.6883,87.1859,119910.0
2019-05-14 09:45:00,96.38,96.41,95.9,95.95,98868.0,87.204,87.2312,86.7697,86.815,98868.0
2019-05-14 09:50:00,95.93,96.09,95.61,95.61,117915.0,86.7969,86.9416,86.5073,86.5073,117915.0
2019-05-14 09:55:00,95.59,96.34,95.55,96.08,40412.0,86.4892,87.1678,86.453,86.9326,40412.0
2019-05-14 10:00:00,96.12,96.51,96.12,96.28,102893.0,86.9688,87.3216,86.9688,87.1135,102893.0
2019-05-14 10:05:00,96.29,96.8,96.12,96.77,98425.0,87.1226,87.584,86.9688,87.5569,98425.0
2019-05-14 10:10:00,96.77,96.77,96.36,96.44,65700.0,87.5569,87.5569,87.1859,87.2583,65700.0
2019-05-14 10:15:00,96.47,96.94,96.39,96.82,74669.0,87.2854,87.7107,87.2131,87.6021,74669.0
2019-05-14 10:20:00,96.84,97.27,96.82,97.2,98322.0,87.6202,88.0093,87.6021,87.9459,98322.0
2019-05-14 10:25:00,97.19,97.27,96.94,96.94,61609.0,87.9369,88.0093,87.7107,87.7107,61609.0
2019-05-14 10:30:00,96.94,97.0,96.57,96.57,67612.0,87.7107,87.765,87.3759,87.3759,67612.0
2019-05-14 10:35:00,96.59,96.78,96.55,96.76,38123.0,87.394,87.5659,87.3578,87.5478,38123.0
2019-05-14 10:40:00,96.76,96.97,96.65,96.78,53177.0,87.5478,87.7378,87.4483,87.5659,53177.0
2019-05-14 10:45:00,96.76,96.9,96.47,96.53,55590.0,87.5478,87.6745,87.2854,87.3397,55590.0
2019-05-14 10:50:00,96.55,96.72,96.38,96.59,32874.0,87.3578,87.5116,87.204,87.394,32874.0
2019-05-14 10:55:00,96.6,97.04,96.6,97.01,48333.0,87.4031,87.8012,87.4031,87.774,48333.0
2019-05-14 11:00:00,97.03,97.2,96.94,97.14,43708.0,87.7921,87.9459,87.7107,87.8917,43708.0
2019-05-14 11:05:00,97.14,97.64,97.13,97.32,42322.0,87.8917,88.3441,87.8826,88.0545,42322.0
2019-05-14 11:10:00,97.34,97.47,97.28,97.31,19046.0,88.0726,88.1902,88.0183,88.0455,19046.0
2019-05-14 11:15:00,97.34,97.44,97.25,97.27,24708.0,88.0726,88.1631,87.9912,88.0093,24708.0
2019-05-14 11:20:00,97.25,97.56,97.07,97.56,22381.0,87.9912,88.2717,87.8283,88.2717,22381.0
2019-05-14 11:25:00,97.48,97.59,97.44,97.45,15606.0,88.1993,88.2988,88.1631,88.1721,15606.0
2019-05-14 11:30:00,97.44,97.59,97.3,97.51,21823.0,88.1631,88.2988,88.0364,88.2264,21823.0
2019-05-14 11:35:00,97.54,97.81,97.52,97.69,38688.0,88.2536,88.4979,88.2355,88.3893,38688.0
2019-05-14 11:40:00,97.7,97.72,97.51,97.58,22063.0,88.3983,88.4164,88.2264,88.2898,22063.0
2019-05-14 11:45:00,97.58,97.61,97.39,97.57,31625.0,88.2898,88.3169,88.1179,88.2807,31625.0
2019-05-14 11:50:00,97.58,97.7,97.42,97.68,33596.0,88.2898,88.3983,88.145,88.3803,33596.0
2019-05-14 11:55:00,97.7,97.85,97.67,97.82,38323.0,88.3983,88.5341,88.3712,88.5069,38323.0
2019-05-14 12:00:00,97.81,97.89,97.74,97.83,22671.0,88.4979,88.5703,88.4345,88.516,22671.0
2019-05-14 12:05:00,97.84,97.94,97.66,97.68,20928.0,88.525,88.6155,88.3622,88.3803,20928.0
2019-05-14 12:10:00,97.67,97.85,97.65,97.74,33477.0,88.3712,88.5341,88.3531,88.4345,33477.0
2019-05-14 12:15:00,97.73,97.83,97.42,97.52,86649.0,88.4255,88.516,88.145,88.2355,86649.0
2019-05-14 12:20:00,97.54,97.64,97.42,97.51,26728.0,88.2536,88.3441,88.145,88.2264,26728.0
2019-05-14 12:25:00,97.47,97.65,97.46,97.59,38028.0,88.1902,88.3531,88.1812,88.2988,38028.0
2019-05-14 12:30:00,97.6,97.8,97.57,97.74,12820.0,88.3079,88.4888,88.2807,88.4345,12820.0
2019-05-14 12:35:00,97.72,97.75,97.61,97.62,11776.0,88.4164,88.4436,88.3169,88.326,11776.0
2019-05-14 12:40:00,97.63,97.79,97.58,97.76,10718.0,88.335,88.4798,88.2898,88.4526,10718.0
2019-05-14 12:45:00,97.75,97.83,97.63,97.78,50160.0,88.4436,88.516,88.335,88.4707,50160.0
2019-05-14 12:50:00,97.8,97.93,97.74,97.81,10305.0,88.4888,88.6064,88.4345,88.4979,10305.0
2019-05-14 12:55:00,97.79,97.79,97.63,97.63,7240.0,88.4798,88.4798,88.335,88.335,7240.0
2019-05-14 13:00:00,97.64,97.71,97.41,97.53,17948.0,88.3441,88.4074,88.136,88.2445,17948.0
2019-05-14 13:05:00,97.55,97.56,97.48,97.53,7790.0,88.2626,88.2717,88.1993,88.2445,7790.0
2019-05-14 13:10:00,97.54,97.71,97.54,97.58,14298.0,88.2536,88.4074,88.2536,88.2898,14298.0
2019-05-14 13:15:00,97.58,97.62,97.46,97.48,7996.0,88.2898,88.326,88.1812,88.1993,7996.0
2019-05-14 13:20:00,97.49,97.69,97.47,97.69,8563.0,88.2083,88.3893,88.1902,88.3893,8563.0
2019-05-14 13:25:00,97.66,97.68,97.52,97.55,17591.0,88.3622,88.3803,88.2355,88.2626,17591.0
2019-05-14 13:30:00,97.56,97.73,97.55,97.7,14698.0,88.2717,88.4255,88.2626,88.3983,14698.0
2019-05-14 13:35:00,97.73,97.74,97.65,97.65,10328.0,88.4255,88.4345,88.3531,88.3531,10328.0
2019-05-14 13:40:00,97.65,97.76,97.63,97.71,10745.0,88.3531,88.4526,88.335,88.4074,10745.0
2019-05-14 13:45:00,97.7,97.78,97.66,97.78,7650.0,88.3983,88.4707,88.3622,88.4707,7650.0
2019-05-14 13:50:00,97.78,97.84,97.65,97.7,10183.0,88.4707,88.525,88.3531,88.3983,10183.0
2019-05-14 13:55:00,97.74,97.81,97.71,97.76,9424.0,88.4345,88.4979,88.4074,88.4526,9424.0
2019-05-14 14:00:00,97.73,97.79,97.58,97.61,12745.0,88.4255,88.4798,88.2898,88.3169,12745.0
2019-05-14 14:05:00,97.55,97.55,97.13,97.31,12163.0,88.2626,88.2626,87.8826,88.0455,12163.0
2019-05-14 14:10:00,97.3,97.36,97.21,97.36,11913.0,88.0364,88.0907,87.955,88.0907,11913.0
2019-05-14 14:15:00,97.35,97.61,97.33,97.52,16312.0,88.0817,88.3169,88.0636,88.2355,16312.0
2019-05-14 14:20:00,97.54,97.61,97.52,97.59,13465.0,88.2536,88.3169,88.2355,88.2988,13465.0
2019-05-14 14:25:00,97.58,97.89,97.58,97.77,26867.0,88.2898,88.5703,88.2898,88.4617,26867.0
2019-05-14 14:30:00,97.78,97.89,97.6,97.89,27578.0,88.4707,88.5703,88.3079,88.5703,27578.0
2019-05-14 14:35:00,97.83,98.06,97.78,98.06,27826.0,88.516,88.7241,88.4707,88.7241,27826.0
2019-05-14 14:40:00,98.05,98.15,97.89,97.97,35931.0,88.715,88.8055,88.5703,88.6426,35931.0
2019-05-14 14:45:00,97.97,97.97,97.59,97.71,40110.0,88.6426,88.6426,88.2988,88.4074,40110.0
2019-05-14 14:50:00,97.73,97.8,97.63,97.74,30266.0,88.4255,88.4888,88.335,88.4345,30266.0
2019-05-14 14:55:00,97.7,98.03,97.7,98.03,19050.0,88.3983,88.6969,88.3983,88.6969,19050.0
2019-05-14 15:00:00,98.02,98.08,97.83,98.06,39154.0,88.6879,88.7422,88.516,88.7241,39154.0
2019-05-14 15:05:00,98.04,98.25,97.95,98.22,35242.0,88.706,88.896,88.6245,88.8688,35242.0
2019-05-14 15:10:00,98.22,98.24,98.06,98.14,33810.0,88.8688,88.8869,88.7241,88.7965,33810.0
2019-05-14 15:15:00,98.12,98.2,98.05,98.2,27452.0,88.7784,88.8507,88.715,88.8507,27452.0
2019-05-14 15:20:00,98.2,98.24,98.04,98.09,34459.0,88.8507,88.8869,88.706,88.7512,34459.0
2019-05-14 15:25:00,98.08,98.28,98.05,98.19,38755.0,88.7422,88.9231,88.715,88.8417,38755.0
2019-05-14 15:30:00,98.19,98.19,97.76,97.81,161639.0,88.8417,88.8417,88.4526,88.4979,161639.0
2019-05-14 15:35:00,97.8,98.01,97.75,97.97,86969.0,88.4888,88.6788,88.4436,88.6426,86969.0
2019-05-14 15:40:00,97.97,98.19,97.97,98.11,71977.0,88.6426,88.8417,88.6426,88.7693,71977.0
2019-05-14 15:45:00,98.07,98.35,97.89,98.29,90873.0,88.7331,88.9865,88.5703,88.9322,90873.0
2019-05-14 15:50:00,98.3,98.3,98.06,98.2,101755.0,88.9412,88.9412,88.7241,88.8507,101755.0
2019-05-14 15:55:00,98.22,98.27,98.08,98.1,200935.0,88.8688,88.9141,88.7422,88.7603,200935.0
2019-05-15 09:30:00,97.49,97.99,97.06,97.68,109518.0,88.2083,88.6607,87.8193,88.3803,109518.0
2019-05-15 09:35:00,97.68,97.69,97.01,97.55,45989.0,88.3803,88.3893,87.774,88.2626,45989.0
2019-05-15 09:40:00,97.51,97.86,97.25,97.76,44052.0,88.2264,88.5431,87.9912,88.4526,44052.0
2019-05-15 09:45:00,97.8,98.01,97.32,97.38,34739.0,88.4888,88.6788,88.0545,88.1088,34739.0
2019-05-15 09:50:00,97.38,97.77,97.22,97.7,46196.0,88.1088,88.4617,87.964,88.3983,46196.0
2019-05-15 09:55:00,97.7,98.09,97.63,97.95,41686.0,88.3983,88.7512,88.335,88.6245,41686.0
2019-05-15 10:00:00,97.9,98.48,97.9,98.28,28688.0,88.5793,89.1041,88.5793,88.9231,28688.0
2019-05-15 10:05:00,98.27,98.36,98.0,98.11,39598.0,88.9141,88.9955,88.6698,88.7693,39598.0
2019-05-15 10:10:00,98.11,98.93,97.76,98.93,65470.0,88.7693,89.5112,88.4526,89.5112,65470.0
2019-05-15 10:15:00,98.98,99.57,98.98,99.48,151172.0,89.5565,90.0903,89.5565,90.0089,151172.0
2019-05-15 10:20:00,99.45,99.58,99.28,99.58,55990.0,89.9817,90.0994,89.8279,90.0994,55990.0
2019-05-15 10:25:00,99.55,100.29,99.52,100.27,73379.0,90.0722,90.7418,90.0451,90.7237,73379.0
2019-05-15 10:30:00,100.25,100.3,99.92,99.95,62639.0,90.7056,90.7508,90.407,90.4341,62639.0
2019-05-15 10:35:00,99.98,100.18,99.61,99.76,98747.0,90.4613,90.6422,90.1265,90.2622,98747.0
2019-05-15 10:40:00,99.79,99.97,99.72,99.81,36320.0,90.2894,90.4522,90.226,90.3075,36320.0
2019-05-15 10:45:00,99.79,99.91,99.71,99.87,28786.0,90.2894,90.3979,90.217,90.3617,28786.0
2019-05-15 10:50:00,99.83,100.19,99.83,100.04,29616.0,90.3256,90.6513,90.3256,90.5156,29616.0
2019-05-15 10:55:00,100.03,100.17,99.95,100.08,33985.0,90.5065,90.6332,90.4341,90.5518,33985.0
2019-05-15 11:00:00,100.1,100.17,99.81,99.87,55692.0,90.5699,90.6332,90.3075,90.3617,55692.0
2019-05-15 11:05:00,99.89,99.92,99.76,99.83,31139.0,90.3798,90.407,90.2622,90.3256,31139.0
2019-05-15 11:10:00,99.84,100.12,99.83,100.05,23725.0,90.3346,90.5879,90.3256,90.5246,23725.0
2019-05-15 11:15:00,100.03,100.11,99.88,100.06,32305.0,90.5065,90.5789,90.3708,90.5337,32305.0
2019-05-15 11:20:00,100.06,100.06,99.92,100.06,21053.0,90.5337,90.5337,90.407,90.5337,21053.0
2019-05-15 11:25:00,100.07,100.42,100.07,100.42,38541.0,90.5427,90.8594,90.5427,90.8594,38541.0
2019-05-15 11:30:00,100.44,100.59,100.4,100.55,100982.0,90.8775,91.0132,90.8413,90.977,100982.0
2019-05-15 11:35:00,100.49,100.76,100.49,100.7,35690.0,90.9227,91.167,90.9227,91.1127,35690.0
2019-05-15 11:40:00,100.73,100.75,100.43,100.65,90286.0,91.1399,91.158,90.8684,91.0675,90286.0
2019-05-15 11:45:00,100.65,100.66,100.15,100.25,36044.0,91.0675,91.0765,90.6151,90.7056,36044.0
2019-05-15 11:50:00,100.26,100.46,100.24,100.37,17192.0,90.7146,90.8956,90.6965,90.8141,17192.0
2019-05-15 11:55:00,100.37,100.45,100.35,100.43,14729.0,90.8141,90.8865,90.796,90.8684,14729.0
2019-05-15 12:00:00,100.49,100.86,100.45,100.85,19248.0,90.9227,91.2575,90.8865,91.2484,19248.0
2019-05-15 12:05:00,100.87,100.97,100.67,100.7,29027.0,91.2665,91.357,91.0856,91.1127,29027.0
2019-05-15 12:10:00,100.74,100.74,100.36,100.48,28581.0,91.1489,91.1489,90.8051,90.9137,28581.0
2019-05-15 12:15:00,100.46,100.59,100.43,100.45,33269.0,90.8956,91.0132,90.8684,90.8865,33269.0
2019-05-15 12:20:00,100.47,100.61,100.43,100.46,26108.0,90.9046,91.0313,90.8684,90.8956,26108.0
2019-05-15 12:25:00,100.41,100.46,100.34,100.43,15609.0,90.8503,90.8956,90.787,90.8684,15609.0
2019-05-15 12:30:00,100.45,100.6,100.43,100.5,19960.0,90.8865,91.0222,90.8684,90.9318,19960.0
2019-05-15 12:35:00,100.45,100.46,100.28,100.36,19859.0,90.8865,90.8956,90.7327,90.8051,19859.0
2019-05-15 12:40:00,100.36,100.49,100.34,100.49,23894.0,90.8051,90.9227,90.787,90.9227,23894.0
2019-05-15 12:45:00,100.49,100.54,100.37,100.42,23039.0,90.9227,90.968,90.8141,90.8594,23039.0
2019-05-15 12:50:00,100.4,100.41,100.2,100.25,17867.0,90.8413,90.8503,90.6603,90.7056,17867.0
2019-05-15 12:55:00,100.26,100.38,100.19,100.36,21859.0,90.7146,90.8232,90.6513,90.8051,21859.0
2019-05-15 13:00:00,100.35,100.47,100.33,100.42,22304.0,90.796,90.9046,90.778,90.8594,22304.0
2019-05-15 13:05:00,100.43,100.55,100.43,100.45,14133.0,90.8684,90.977,90.8684,90.8865,14133.0
2019-05-15 13:10:00,100.46,100.5,100.39,100.4,8548.0,90.8956,90.9318,90.8322,90.8413,8548.0
2019-05-15 13:15:00,100.38,100.47,100.33,100.43,36692.0,90.8232,90.9046,90.778,90.8684,36692.0
2019-05-15 13:20:00,100.43,100.48,100.4,100.41,12220.0,90.8684,90.9137,90.8413,90.8503,12220.0
2019-05-15 13:25:00,100.41,100.57,100.41,100.5,23740.0,90.8503,90.9951,90.8503,90.9318,23740.0
2019-05-15 13:30:00,100.5,100.84,100.5,100.8,21459.0,90.9318,91.2394,90.9318,91.2032,21459.0
2019-05-15 13:35:00,100.79,100.98,100.79,100.94,23348.0,91.1942,91.3661,91.1942,91.3299,23348.0
2019-05-15 13:40:00,100.91,100.98,100.78,100.81,11532.0,91.3027,91.3661,91.1851,91.2123,11532.0
2019-05-15 13:45:00,100.83,100.99,100.78,100.98,17503.0,91.2304,91.3751,91.1851,91.3661,17503.0
2019-05-15 13:50:00,100.97,100.97,100.78,100.95,13567.0,91.357,91.357,91.1851,91.3389,13567.0
2019-05-15 13:55:00,100.93,101.01,100.89,100.95,21934.0,91.3208,91.3932,91.2846,91.3389,21934.0
2019-05-15 14:00:00,100.94,101.04,100.87,100.88,12163.0,91.3299,91.4204,91.2665,91.2756,12163.0
2019-05-15 14:05:00,100.84,100.98,100.79,100.85,18563.0,91.2394,91.3661,91.1942,91.2484,18563.0
2019-05-15 14:10:00,100.87,101.02,100.87,101.0,13820.0,91.2665,91.4023,91.2665,91.3842,13820.0
2019-05-15 14:15:00,101.0,101.0,100.86,100.89,17320.0,91.3842,91.3842,91.2575,91.2846,17320.0
2019-05-15 14:20:00,100.92,101.11,100.92,101.06,29764.0,91.3118,91.4837,91.3118,91.4385,29764.0
2019-05-15 14:25:00,101.07,101.1,100.91,101.06,33060.0,91.4475,91.4746,91.3027,91.4385,33060.0
2019-05-15 14:30:00,101.06,101.1,100.93,100.93,23437.0,91.4385,91.4746,91.3208,91.3208,23437.0
2019-05-15 14:35:00,100.96,100.98,100.79,100.83,16642.0,91.348,91.3661,91.1942,91.2304,16642.0
2019-05-15 14:40:00,100.82,100.99,100.82,100.97,28031.0,91.2213,91.3751,91.2213,91.357,28031.0
2019-05-15 14:45:00,100.98,101.08,100.98,101.01,14876.0,91.3661,91.4565,91.3661,91.3932,14876.0
2019-05-15 14:50:00,101.01,101.06,100.82,100.82,24748.0,91.3932,91.4385,91.2213,91.2213,24748.0
2019-05-15 14:55:00,100.83,100.95,100.83,100.92,20854.0,91.2304,91.3389,91.2304,91.3118,20854.0
2019-05-15 15:00:00,100.92,101.0,100.84,100.9,20682.0,91.3118,91.3842,91.2394,91.2937,20682.0
2019-05-15 15:05:00,100.89,100.89,100.77,100.83,34410.0,91.2846,91.2846,91.1761,91.2304,34410.0
2019-05-15 15:10:00,100.79,100.86,100.66,100.83,30738.0,91.1942,91.2575,91.0765,91.2304,30738.0
2019-05-15 15:15:00,100.83,100.86,100.72,100.73,15213.0,91.2304,91.2575,91.1308,91.1399,15213.0
2019-05-15 15:20:00,100.73,100.77,100.69,100.76,33485.0,91.1399,91.1761,91.1037,91.167,33485.0
2019-05-15 15:25:00,100.77,100.88,100.72,100.8,25555.0,91.1761,91.2756,91.1308,91.2032,25555.0
2019-05-15 15:30:00,100.8,100.88,100.74,100.85,38643.0,91.2032,91.2756,91.1489,91.2484,38643.0
2019-05-15 15:35:00,100.84,100.91,100.77,100.85,50474.0,91.2394,91.3027,91.1761,91.2484,50474.0
2019-05-15 15:40:00,100.82,100.94,100.81,100.88,66496.0,91.2213,91.3299,91.2123,91.2756,66496.0
2019-05-15 15:45:00,100.87,100.88,100.47,100.47,53115.0,91.2665,91.2756,90.9046,90.9046,53115.0
2019-05-15 15:50:00,100.49,100.61,100.35,100.35,87983.0,90.9227,91.0313,90.796,90.796,87983.0
2019-05-15 15:55:00,100.35,100.38,100.06,100.17,148719.0,90.796,90.8232,90.5337,90.6332,148719.0
2019-05-16 09:30:00,98.38,98.72,97.9,97.98,204515.0,89.0136,89.3212,88.5793,88.6517,204515.0
2019-05-16 09:35:00,97.86,97.99,97.51,97.55,73326.0,88.5431,88.6607,88.2264,88.2626,73326.0
2019-05-16 09:40:00,97.58,97.95,97.29,97.78,37892.0,88.2898,88.6245,88.0274,88.4707,37892.0
2019-05-16 09:45:00,97.81,98.09,97.76,97.9,36728.0,88.4979,88.7512,88.4526,88.5793,36728.0
2019-05-16 09:50:00,97.93,98.28,97.87,98.24,38355.0,88.6064,88.9231,88.5522,88.8869,38355.0
2019-05-16 09:55:00,98.19,98.19,97.72,97.75,38460.0,88.8417,88.8417,88.4164,88.4436,38460.0
2019-05-16 10:00:00,97.79,97.79,97.4,97.52,67778.0,88.4798,88.4798,88.1269,88.2355,67778.0
2019-05-16 10:05:00,97.5,97.54,97.34,97.37,24122.0,88.2174,88.2536,88.0726,88.0998,24122.0
2019-05-16 10:10:00,97.31,97.65,97.17,97.65,32036.0,88.0455,88.3531,87.9188,88.3531,32036.0
2019-05-16 10:15:00,97.62,98.11,97.62,98.06,38492.0,88.326,88.7693,88.326,88.7241,38492.0
2019-05-16 10:20:00,98.06,98.52,98.05,98.52,20354.0,88.7241,89.1403,88.715,89.1403,20354.0
2019-05-16 10:25:00,98.47,98.62,98.4,98.6,35541.0,89.095,89.2308,89.0317,89.2127,35541.0
2019-05-16 10:30:00,98.6,98.83,98.6,98.78,25888.0,89.2127,89.4208,89.2127,89.3755,25888.0
2019-05-16 10:35:00,98.78,98.94,98.76,98.9,49356.0,89.3755,89.5203,89.3574,89.4841,49356.0
2019-05-16 10:40:00,98.91,99.3,98.73,99.28,150195.0,89.4931,89.846,89.3303,89.8279,150195.0
2019-05-16 10:45:00,99.28,99.58,99.14,99.27,65349.0,89.8279,90.0994,89.7012,89.8189,65349.0
2019-05-16 10:50:00,99.28,99.63,99.27,99.54,34855.0,89.8279,90.1446,89.8189,90.0632,34855.0
2019-05-16 10:55:00,99.53,99.56,99.39,99.56,15177.0,90.0541,90.0813,89.9274,90.0813,15177.0
2019-05-16 11:00:00,99.56,99.59,99.25,99.32,22780.0,90.0813,90.1084,89.8008,89.8641,22780.0
2019-05-16 11:05:00,99.31,99.32,99.02,99.03,23526.0,89.8551,89.8641,89.5927,89.6017,23526.0
2019-05-16 11:10:00,99.02,99.05,98.7,98.75,39029.0,89.5927,89.6198,89.3031,89.3484,39029.0
2019-05-16 11:15:00,98.77,98.92,98.7,98.89,22703.0,89.3665,89.5022,89.3031,89.4751,22703.0
2019-05-16 11:20:00,98.9,98.91,98.65,98.65,18077.0,89.4841,89.4931,89.2579,89.2579,18077.0
2019-05-16 11:25:00,98.69,98.75,98.59,98.62,18022.0,89.2941,89.3484,89.2036,89.2308,18022.0
2019-05-16 11:30:00,98.61,98.61,98.46,98.48,16618.0,89.2217,89.2217,89.086,89.1041,16618.0
2019-05-16 11:35:00,98.51,98.88,98.48,98.83,17478.0,89.1312,89.466,89.1041,89.4208,17478.0
2019-05-16 11:40:00,98.79,99.03,98.78,99.01,24575.0,89.3846,89.6017,89.3755,89.5836,24575.0
2019-05-16 11:45:00,99.01,99.1,98.77,98.9,23021.0,89.5836,89.6651,89.3665,89.4841,23021.0
2019-05-16 11:50:00,98.9,99.12,98.85,98.89,18680.0,89.4841,89.6832,89.4389,89.4751,18680.0
2019-05-16 11:55:00,98.86,98.96,98.76,98.79,16286.0,89.4479,89.5384,89.3574,89.3846,16286.0
2019-05-16 12:00:00,98.78,98.81,98.61,98.65,13525.0,89.3755,89.4027,89.2217,89.2579,13525.0
2019-05-16 12:05:00,98.65,98.74,98.62,98.69,12352.0,89.2579,89.3393,89.2308,89.2941,12352.0
2019-05-16 12:10:00,98.68,98.84,98.64,98.81,11791.0,89.285,89.4298,89.2489,89.4027,11791.0
2019-05-16 12:15:00,98.84,98.91,98.8,98.83,10499.0,89.4298,89.4931,89.3936,89.4208,10499.0
2019-05-16 12:20:00,98.8,98.82,98.7,98.76,14376.0,89.3936,89.4117,89.3031,89.3574,14376.0
2019-05-16 12:25:00,98.76,98.76,98.6,98.62,12635.0,89.3574,89.3574,89.2127,89.2308,12635.0
2019-05-16 12:30:00,98.64,98.82,98.62,98.81,10761.0,89.2489,89.4117,89.2308,89.4027,10761.0
2019-05-16 12:35:00,98.78,98.81,98.55,98.6,7278.0,89.3755,89.4027,89.1674,89.2127,7278.0
2019-05-16 12:40:00,98.6,98.74,98.58,98.74,7235.0,89.2127,89.3393,89.1946,89.3393,7235.0
2019-05-16 12:45:00,98.76,98.87,98.76,98.84,20719.0,89.3574,89.457,89.3574,89.4298,20719.0
2019-05-16 12:50:00,98.81,98.88,98.8,98.85,14355.0,89.4027,89.466,89.3936,89.4389,14355.0
2019-05-16 12:55:00,98.86,98.91,98.79,98.86,15544.0,89.4479,89.4931,89.3846,89.4479,15544.0
2019-05-16 13:00:00,98.87,98.9,98.61,98.63,61519.0,89.457,89.4841,89.2217,89.2398,61519.0
2019-05-16 13:05:00,98.61,98.63,98.46,98.52,32761.0,89.2217,89.2398,89.086,89.1403,32761.0
2019-05-16 13:10:00,98.54,98.58,98.48,98.51,7257.0,89.1584,89.1946,89.1041,89.1312,7257.0
2019-05-16 13:15:00,98.5,98.53,98.29,98.33,10168.0,89.1222,89.1493,88.9322,88.9684,10168.0
2019-05-16 13:20:00,98.33,98.38,98.16,98.2,21369.0,88.9684,89.0136,88.8146,88.8507,21369.0
2019-05-16 13:25:00,98.18,98.35,98.16,98.3,6836.0,88.8326,88.9865,88.8146,88.9412,6836.0
2019-05-16 13:30:00,98.29,98.33,98.14,98.18,14890.0,88.9322,88.9684,88.7965,88.8326,14890.0
2019-05-16 13:35:00,98.19,98.25,98.16,98.2,7793.0,88.8417,88.896,88.8146,88.8507,7793.0
2019-05-16 13:40:00,98.18,98.27,98.04,98.11,17435.0,88.8326,88.9141,88.706,88.7693,17435.0
2019-05-16 13:45:00,98.13,98.13,97.9,97.97,14229.0,88.7874,88.7874,88.5793,88.6426,14229.0
2019-05-16 13:50:00,97.98,97.98,97.84,97.87,15163.0,88.6517,88.6517,88.525,88.5522,15163.0
2019-05-16 13:55:00,97.87,97.97,97.71,97.94,14463.0,88.5522,88.6426,88.4074,88.6155,14463.0
2019-05-16 14:00:00,97.93,98.19,97.9,98.03,14613.0,88.6064,88.8417,88.5793,88.6969,14613.0
2019-05-16 14:05:00,98.05,98.15,98.0,98.07,15975.0,88.715,88.8055,88.6698,88.7331,15975.0
2019-05-16 14:10:00,98.05,98.13,97.93,98.11,16024.0,88.715,88.7874,88.6064,88.7693,16024.0
2019-05-16 14:15:00,98.11,98.33,98.1,98.25,13519.0,88.7693,88.9684,88.7603,88.896,13519.0
2019-05-16 14:20:00,98.24,98.24,98.05,98.23,14728.0,88.8869,88.8869,88.715,88.8779,14728.0
2019-05-16 14:25:00,98.25,98.37,98.25,98.34,43962.0,88.896,89.0046,88.896,88.9774,43962.0
2019-05-16 14:30:00,98.33,98.49,98.31,98.4,20665.0,88.9684,89.1131,88.9503,89.0317,20665.0
2019-05-16 14:35:00,98.41,98.49,98.39,98.48,21120.0,89.0407,89.1131,89.0227,89.1041,21120.0
2019-05-16 14:40:00,98.5,98.55,98.35,98.41,21594.0,89.1222,89.1674,88.9865,89.0407,21594.0
2019-05-16 14:45:00,98.41,98.56,98.41,98.55,25638.0,89.0407,89.1765,89.0407,89.1674,25638.0
2019-05-16 14:50:00,98.55,98.58,98.29,98.3,23682.0,89.1674,89.1946,88.9322,88.9412,23682.0
2019-05-16 14:55:00,98.28,98.51,98.25,98.45,23261.0,88.9231,89.1312,88.896,89.0769,23261.0
2019-05-16 15:00:00,98.43,98.43,98.19,98.27,46092.0,89.0588,89.0588,88.8417,88.9141,46092.0
2019-05-16 15:05:00,98.28,98.35,98.07,98.15,40747.0,88.9231,88.9865,88.7331,88.8055,40747.0
2019-05-16 15:10:00,98.15,98.2,97.84,97.85,40835.0,88.8055,88.8507,88.525,88.5341,40835.0
2019-05-16 15:15:00,97.87,98.06,97.84,97.86,50065.0,88.5522,88.7241,88.525,88.5431,50065.0
2019-05-16 15:20:00,97.88,98.03,97.82,98.03,44350.0,88.5612,88.6969,88.5069,88.6969,44350.0
2019-05-16 15:25:00,98.02,98.17,97.99,98.11,38765.0,88.6879,88.8236,88.6607,88.7693,38765.0
2019-05-16 15:30:00,98.11,98.11,97.74,97.97,46191.0,88.7693,88.7693,88.4345,88.6426,46191.0
2019-05-16 15:35:00,98.01,98.04,97.84,97.86,47353.0,88.6788,88.706,88.525,88.5431,47353.0
2019-05-16 15:40:00,97.88,98.0,97.78,97.95,45341.0,88.5612,88.6698,88.4707,88.6245,45341.0
2019-05-16 15:45:00,97.95,97.99,97.7,97.75,63005.0,88.6245,88.6607,88.3983,88.4436,63005.0
2019-05-16 15:50:00,97.75,97.79,97.52,97.64,48965.0,88.4436,88.4798,88.2355,88.3441,48965.0
2019-05-16 15:55:00,97.62,97.85,97.6,97.63,169011.0,88.326,88.5341,88.3079,88.335,169011.0
2019-05-17 09:30:00,96.48,96.78,95.9,96.63,100963.0,87.2945,87.5659,86.7697,87.4302,100963.0
2019-05-17 09:35:00,96.53,97.0,96.37,96.93,59032.0,87.3397,87.765,87.195,87.7017,59032.0
2019-05-17 09:40:00,97.0,97.81,96.91,97.73,58925.0,87.765,88.4979,87.6836,88.4255,58925.0
2019-05-17 09:45:00,97.81,98.2,97.8,98.01,38842.0,88.4979,88.8507,88.4888,88.6788,38842.0
2019-05-17 09:50:00,98.0,98.09,97.53,98.09,63946.0,88.6698,88.7512,88.2445,88.7512,63946.0
2019-05-17 09:55:00,98.04,98.08,97.72,97.82,33648.0,88.706,88.7422,88.4164,88.5069,33648.0
2019-05-17 10:00:00,97.75,98.02,97.45,97.64,31308.0,88.4436,88.6879,88.1721,88.3441,31308.0
2019-05-17 10:05:00,97.6,97.73,97.54,97.67,20273.0,88.3079,88.4255,88.2536,88.3712,20273.0
2019-05-17 10:10:00,97.61,97.61,97.09,97.19,39865.0,88.3169,88.3169,87.8464,87.9369,39865.0
2019-05-17 10:15:00,97.24,97.68,97.24,97.68,11142.0,87.9821,88.3803,87.9821,88.3803,11142.0
2019-05-17 10:20:00,97.76,98.04,97.75,98.0,17744.0,88.4526,88.706,88.4436,88.6698,17744.0
2019-05-17 10:25:00,98.02,98.15,97.85,97.88,22015.0,88.6879,88.8055,88.5341,88.5612,22015.0
2019-05-17 10:30:00,97.85,97.86,97.7,97.78,8880.0,88.5341,88.5431,88.3983,88.4707,8880.0
2019-05-17 10:35:00,97.69,97.71,97.55,97.68,10572.0,88.3893,88.4074,88.2626,88.3803,10572.0
2019-05-17 10:40:00,97.7,98.05,97.7,98.01,14439.0,88.3983,88.715,88.3983,88.6788,14439.0
2019-05-17 10:45:00,98.04,98.29,97.92,98.04,11508.0,88.706,88.9322,88.5974,88.706,11508.0
2019-05-17 10:50:00,98.06,98.32,98.06,98.24,12082.0,88.7241,88.9593,88.7241,88.8869,12082.0
2019-05-17 10:55:00,98.24,98.68,98.23,98.4,20439.0,88.8869,89.285,88.8779,89.0317,20439.0
2019-05-17 11:00:00,98.46,98.79,98.45,98.5,15654.0,89.086,89.3846,89.0769,89.1222,15654.0
2019-05-17 11:05:00,98.47,98.47,98.26,98.27,9367.0,89.095,89.095,88.905,88.9141,9367.0
2019-05-17 11:10:00,98.27,98.4,98.25,98.28,9540.0,88.9141,89.0317,88.896,88.9231,9540.0
2019-05-17 11:15:00,98.31,98.31,98.01,98.18,11300.0,88.9503,88.9503,88.6788,88.8326,11300.0
2019-05-17 11:20:00,98.19,98.2,97.93,97.95,8363.0,88.8417,88.8507,88.6064,88.6245,8363.0
2019-05-17 11:25:00,97.95,97.95,97.71,97.8,14301.0,88.6245,88.6245,88.4074,88.4888,14301.0
2019-05-17 11:30:00,97.79,97.8,97.45,97.5,14314.0,88.4798,88.4888,88.1721,88.2174,14314.0
2019-05-17 11:35:00,97.49,97.6,97.44,97.47,11564.0,88.2083,88.3079,88.1631,88.1902,11564.0
2019-05-17 11:40:00,97.45,97.48,97.11,97.19,22692.0,88.1721,88.1993,87.8645,87.9369,22692.0
2019-05-17 11:45:00,97.19,97.36,96.99,97.0,29756.0,87.9369,88.0907,87.7559,87.765,29756.0
2019-05-17 11:50:00,96.99,97.1,96.9,97.07,36256.0,87.7559,87.8555,87.6745,87.8283,36256.0
2019-05-17 11:55:00,97.14,97.32,96.98,96.99,32311.0,87.8917,88.0545,87.7469,87.7559,32311.0
2019-05-17 12:00:00,96.97,97.24,96.81,97.13,15535.0,87.7378,87.9821,87.5931,87.8826,15535.0
2019-05-17 12:05:00,97.06,97.07,96.75,96.9,16145.0,87.8193,87.8283,87.5388,87.6745,16145.0
2019-05-17 12:10:00,96.85,96.96,96.8,96.85,16235.0,87.6293,87.7288,87.584,87.6293,16235.0
2019-05-17 12:15:00,96.83,97.01,96.81,96.91,18813.0,87.6112,87.774,87.5931,87.6836,18813.0
2019-05-17 12:20:00,96.92,96.96,96.76,96.77,18649.0,87.6926,87.7288,87.5478,87.5569,18649.0
2019-05-17 12:25:00,96.76,96.8,96.63,96.7,9188.0,87.5478,87.584,87.4302,87.4936,9188.0
2019-05-17 12:30:00,96.7,96.78,96.57,96.65,28906.0,87.4936,87.5659,87.3759,87.4483,28906.0
2019-05-17 12:35:00,96.66,96.71,96.51,96.62,20341.0,87.4574,87.5026,87.3216,87.4212,20341.0
2019-05-17 12:40:00,96.62,96.93,96.58,96.88,33125.0,87.4212,87.7017,87.385,87.6564,33125.0
2019-05-17 12:45:00,96.88,97.02,96.88,97.0,36699.0,87.6564,87.7831,87.6564,87.765,36699.0
2019-05-17 12:50:00,97.0,97.01,96.74,96.99,18579.0,87.765,87.774,87.5297,87.7559,18579.0
2019-05-17 12:55:00,96.97,97.01,96.89,96.94,38541.0,87.7378,87.774,87.6655,87.7107,38541.0
2019-05-17 13:00:00,96.9,97.04,96.77,96.77,16592.0,87.6745,87.8012,87.5569,87.5569,16592.0
2019-05-17 13:05:00,96.79,96.97,96.78,96.97,6016.0,87.575,87.7378,87.5659,87.7378,6016.0
2019-05-17 13:10:00,96.98,97.11,96.98,97.03,13308.0,87.7469,87.8645,87.7469,87.7921,13308.0
2019-05-17 13:15:00,97.03,97.28,97.03,97.15,10942.0,87.7921,88.0183,87.7921,87.9007,10942.0
2019-05-17 13:20:00,97.13,97.25,97.09,97.11,8055.0,87.8826,87.9912,87.8464,87.8645,8055.0
2019-05-17 13:25:00,97.13,97.15,96.89,96.89,15216.0,87.8826,87.9007,87.6655,87.6655,15216.0
2019-05-17 13:30:00,96.94,96.95,96.76,96.87,8621.0,87.7107,87.7198,87.5478,87.6474,8621.0
2019-05-17 13:35:00,96.87,96.98,96.87,96.96,8615.0,87.6474,87.7469,87.6474,87.7288,8615.0
2019-05-17 13:40:00,96.96,97.0,96.62,96.67,7636.0,87.7288,87.765,87.4212,87.4664,7636.0
2019-05-17 13:45:00,96.67,96.76,96.61,96.74,6103.0,87.4664,87.5478,87.4121,87.5297,6103.0
2019-05-17 13:50:00,96.68,96.74,96.62,96.7,10801.0,87.4755,87.5297,87.4212,87.4936,10801.0
2019-05-17 13:55:00,96.66,96.74,96.64,96.68,6502.0,87.4574,87.5297,87.4393,87.4755,6502.0
2019-05-17 14:00:00,96.66,96.82,96.56,96.58,8918.0,87.4574,87.6021,87.3669,87.385,8918.0
2019-05-17 14:05:00,96.58,96.58,96.43,96.52,9030.0,87.385,87.385,87.2493,87.3307,9030.0
2019-05-17 14:10:00,96.52,96.52,96.26,96.42,14117.0,87.3307,87.3307,87.0954,87.2402,14117.0
2019-05-17 14:15:00,96.43,96.49,96.33,96.44,15722.0,87.2493,87.3035,87.1588,87.2583,15722.0
2019-05-17 14:20:00,96.44,96.56,96.39,96.56,12742.0,87.2583,87.3669,87.2131,87.3669,12742.0
2019-05-17 14:25:00,96.51,96.54,96.36,96.47,9531.0,87.3216,87.3488,87.1859,87.2854,9531.0
2019-05-17 14:30:00,96.46,96.61,96.44,96.57,15442.0,87.2764,87.4121,87.2583,87.3759,15442.0
2019-05-17 14:35:00,96.53,96.58,96.49,96.54,10213.0,87.3397,87.385,87.3035,87.3488,10213.0
2019-05-17 14:40:00,96.54,96.56,96.41,96.47,9969.0,87.3488,87.3669,87.2312,87.2854,9969.0
2019-05-17 14:45:00,96.48,96.52,96.4,96.46,13233.0,87.2945,87.3307,87.2221,87.2764,13233.0
2019-05-17 14:50:00,96.47,96.52,96.42,96.42,8800.0,87.2854,87.3307,87.2402,87.2402,8800.0
2019-05-17 14:55:00,96.42,96.42,96.27,96.27,31122.0,87.2402,87.2402,87.1045,87.1045,31122.0
2019-05-17 15:00:00,96.28,96.31,95.92,95.96,58748.0,87.1135,87.1407,86.7878,86.824,58748.0
2019-05-17 15:05:00,95.92,95.94,95.6,95.6,29864.0,86.7878,86.8059,86.4983,86.4983,29864.0
2019-05-17 15:10:00,95.61,95.76,95.43,95.64,42293.0,86.5073,86.643,86.3445,86.5345,42293.0
2019-05-17 15:15:00,95.59,95.61,95.22,95.29,32002.0,86.4892,86.5073,86.1545,86.2178,32002.0
2019-05-17 15:20:00,95.29,95.53,95.22,95.44,34633.0,86.2178,86.4349,86.1545,86.3535,34633.0
2019-05-17 15:25:00,95.42,95.65,95.28,95.48,28146.0,86.3354,86.5435,86.2087,86.3897,28146.0
2019-05-17 15:30:00,95.48,95.5,95.26,95.31,51314.0,86.3897,86.4078,86.1906,86.2359,51314.0
2019-05-17 15:35:00,95.35,95.42,95.2,95.2,53613.0,86.2721,86.3354,86.1364,86.1364,53613.0
2019-05-17 15:40:00,95.18,95.41,95.14,95.34,101764.0,86.1183,86.3264,86.0821,86.263,101764.0
2019-05-17 15:45:00,95.33,95.35,94.96,95.16,87192.0,86.254,86.2721,85.9192,86.1002,87192.0
2019-05-17 15:50:00,95.12,95.2,95.02,95.15,69077.0,86.064,86.1364,85.9735,86.0911,69077.0
2019-05-17 15:55:00,95.14,95.34,94.97,95.11,234095.0,86.0821,86.263,85.9283,86.0549,234095.0
2019-05-20 09:30:00,92.8,93.0,92.5,92.61,214413.0,83.9649,84.1458,83.6934,83.7929,214413.0
2019-05-20 09:35:00,92.52,92.78,91.67,91.92,98966.0,83.7115,83.9468,82.9424,83.1686,98966.0
2019-05-20 09:40:00,92.05,92.37,91.86,92.26,40681.0,83.2863,83.5758,83.1144,83.4763,40681.0
2019-05-20 09:45:00,92.34,92.65,92.1,92.36,122154.0,83.5487,83.8291,83.3315,83.5667,122154.0
2019-05-20 09:50:00,92.23,92.29,91.52,91.8,52283.0,83.4491,83.5034,82.8067,83.0601,52283.0
2019-05-20 09:55:00,91.77,92.08,91.7,92.0,49091.0,83.0329,83.3134,82.9696,83.241,49091.0
2019-05-20 10:00:00,91.94,91.94,91.17,91.2,99885.0,83.1867,83.1867,82.49,82.5172,99885.0
2019-05-20 10:05:00,91.18,91.74,91.18,91.44,75520.0,82.4991,83.0058,82.4991,82.7343,75520.0
2019-05-20 10:10:00,91.44,91.76,91.06,91.56,45328.0,82.7343,83.0239,82.3905,82.8429,45328.0
2019-05-20 10:15:00,91.63,91.94,91.46,91.86,43933.0,82.9062,83.1867,82.7524,83.1144,43933.0
2019-05-20 10:20:00,91.89,92.17,91.84,92.1,54658.0,83.1415,83.3948,83.0963,83.3315,54658.0
2019-05-20 10:25:00,92.1,92.43,92.1,92.25,30651.0,83.3315,83.6301,83.3315,83.4672,30651.0
2019-05-20 10:30:00,92.29,92.79,92.19,92.76,36624.0,83.5034,83.9558,83.4129,83.9287,36624.0
2019-05-20 10:35:00,92.77,92.96,92.49,92.57,43967.0,83.9377,84.1096,83.6844,83.7568,43967.0
2019-05-20 10:40:00,92.58,93.0,92.46,92.61,59258.0,83.7658,84.1458,83.6572,83.7929,59258.0
2019-05-20 10:45:00,92.66,92.77,92.32,92.32,38783.0,83.8382,83.9377,83.5306,83.5306,38783.0
2019-05-20 10:50:00,92.3,92.37,92.08,92.15,19133.0,83.5125,83.5758,83.3134,83.3767,19133.0
2019-05-20 10:55:00,92.1,92.46,92.07,92.37,16092.0,83.3315,83.6572,83.3044,83.5758,16092.0
2019-05-20 11:00:00,92.35,92.45,91.85,91.98,36223.0,83.5577,83.6482,83.1053,83.2229,36223.0
2019-05-20 11:05:00,92.0,92.16,91.89,91.92,19884.0,83.241,83.3858,83.1415,83.1686,19884.0
2019-05-20 11:10:00,91.91,92.26,91.87,91.9,77846.0,83.1596,83.4763,83.1234,83.1505,77846.0
2019-05-20 11:15:00,91.9,91.9,91.33,91.45,86749.0,83.1505,83.1505,82.6348,82.7434,86749.0
2019-05-20 11:20:00,91.43,91.78,91.33,91.75,33608.0,82.7253,83.042,82.6348,83.0148,33608.0
2019-05-20 11:25:00,91.7,91.91,91.63,91.68,29320.0,82.9696,83.1596,82.9062,82.9515,29320.0
2019-05-20 11:30:00,91.76,92.02,91.71,91.71,24858.0,83.0239,83.2591,82.9786,82.9786,24858.0
2019-05-20 11:35:00,91.73,91.73,91.24,91.49,25495.0,82.9967,82.9967,82.5534,82.7796,25495.0
2019-05-20 11:40:00,91.47,91.72,91.45,91.67,17184.0,82.7615,82.9877,82.7434,82.9424,17184.0
2019-05-20 11:45:00,91.7,91.9,91.7,91.82,17686.0,82.9696,83.1505,82.9696,83.0782,17686.0
2019-05-20 11:50:00,91.85,92.0,91.74,91.92,25130.0,83.1053,83.241,83.0058,83.1686,25130.0
2019-05-20 11:55:00,91.92,92.11,91.85,92.09,21803.0,83.1686,83.3405,83.1053,83.3225,21803.0
2019-05-20 12:00:00,92.06,92.24,91.87,92.11,16897.0,83.2953,83.4582,83.1234,83.3405,16897.0
2019-05-20 12:05:00,92.14,92.25,92.02,92.07,17084.0,83.3677,83.4672,83.2591,83.3044,17084.0
2019-05-20 12:10:00,92.08,92.34,92.07,92.29,26139.0,83.3134,83.5487,83.3044,83.5034,26139.0
2019-05-20 12:15:00,92.28,92.28,92.03,92.03,13677.0,83.4944,83.4944,83.2682,83.2682,13677.0
2019-05-20 12:20:00,92.03,92.15,91.93,92.12,21302.0,83.2682,83.3767,83.1777,83.3496,21302.0
2019-05-20 12:25:00,92.19,92.21,91.78,91.79,12246.0,83.4129,83.431,83.042,83.051,12246.0
2019-05-20 12:30:00,91.78,91.95,91.69,91.95,23196.0,83.042,83.1958,82.9605,83.1958,23196.0
2019-05-20 12:35:00,91.99,92.12,91.94,92.03,35081.0,83.232,83.3496,83.1867,83.2682,35081.0
2019-05-20 12:40:00,92.05,92.11,91.8,91.83,37279.0,83.2863,83.3405,83.0601,83.0872,37279.0
2019-05-20 12:45:00,91.79,91.92,91.72,91.76,17106.0,83.051,83.1686,82.9877,83.0239,17106.0
2019-05-20 12:50:00,91.76,91.85,91.65,91.71,14152.0,83.0239,83.1053,82.9243,82.9786,14152.0
2019-05-20 12:55:00,91.72,91.82,91.64,91.67,19718.0,82.9877,83.0782,82.9153,82.9424,19718.0
2019-05-20 13:00:00,91.66,91.74,91.54,91.57,19057.0,82.9334,83.0058,82.8248,82.852,19057.0
2019-05-20 13:05:00,91.57,91.69,91.53,91.59,27007.0,82.852,82.9605,82.8158,82.8701,27007.0
2019-05-20 13:10:00,91.61,91.77,91.6,91.71,6150.0,82.8882,83.0329,82.8791,82.9786,6150.0
2019-05-20 13:15:00,91.72,91.87,91.7,91.8,13098.0,82.9877,83.1234,82.9696,83.0601,13098.0
2019-05-20 13:20:00,91.87,91.92,91.73,91.8,13554.0,83.1234,83.1686,82.9967,83.0601,13554.0
2019-05-20 13:25:00,91.82,92.0,91.78,91.98,11843.0,83.0782,83.241,83.042,83.2229,11843.0
2019-05-20 13:30:00,91.98,92.07,91.81,91.9,21716.0,83.2229,83.3044,83.0691,83.1505,21716.0
2019-05-20 13:35:00,91.86,92.03,91.85,91.88,12800.0,83.1144,83.2682,83.1053,83.1324,12800.0
2019-05-20 13:40:00,91.91,92.02,91.91,91.95,11380.0,83.1596,83.2591,83.1596,83.1958,11380.0
2019-05-20 13:45:00,91.95,92.11,91.9,92.1,25267.0,83.1958,83.3405,83.1505,83.3315,25267.0
2019-05-20 13:50:00,92.1,92.12,91.9,91.99,23252.0,83.3315,83.3496,83.1505,83.232,23252.0
2019-05-20 13:55:00,91.99,92.08,91.75,91.94,50590.0,83.232,83.3134,83.0148,83.1867,50590.0
2019-05-20 14:00:00,91.98,91.98,91.72,91.83,11058.0,83.2229,83.2229,82.9877,83.0872,11058.0
2019-05-20 14:05:00,91.83,91.96,91.78,91.79,14751.0,83.0872,83.2048,83.042,83.051,14751.0
2019-05-20 14:10:00,91.82,91.97,91.79,91.86,13673.0,83.0782,83.2139,83.051,83.1144,13673.0
2019-05-20 14:15:00,91.82,91.82,91.6,91.64,48179.0,83.0782,83.0782,82.8791,82.9153,48179.0
2019-05-20 14:20:00,91.62,91.74,91.45,91.45,16759.0,82.8972,83.0058,82.7434,82.7434,16759.0
2019-05-20 14:25:00,91.46,91.6,91.34,91.34,19077.0,82.7524,82.8791,82.6439,82.6439,19077.0
2019-05-20 14:30:00,91.35,91.61,91.34,91.41,48295.0,82.6529,82.8882,82.6439,82.7072,48295.0
2019-05-20 14:35:00,91.41,91.43,91.19,91.28,30021.0,82.7072,82.7253,82.5081,82.5896,30021.0
2019-05-20 14:40:00,91.28,91.47,91.26,91.41,24368.0,82.5896,82.7615,82.5715,82.7072,24368.0
2019-05-20 14:45:00,91.38,91.52,91.22,91.22,40699.0,82.68,82.8067,82.5353,82.5353,40699.0
2019-05-20 14:50:00,91.23,91.56,91.23,91.54,31343.0,82.5443,82.8429,82.5443,82.8248,31343.0
2019-05-20 14:55:00,91.51,91.71,91.51,91.66,51350.0,82.7977,82.9786,82.7977,82.9334,51350.0
2019-05-20 15:00:00,91.66,91.68,91.55,91.6,37932.0,82.9334,82.9515,82.8339,82.8791,37932.0
2019-05-20 15:05:00,91.61,91.7,91.53,91.62,46366.0,82.8882,82.9696,82.8158,82.8972,46366.0
2019-05-20 15:10:00,91.62,91.65,91.14,91.25,56742.0,82.8972,82.9243,82.4629,82.5624,56742.0
2019-05-20 15:15:00,91.24,91.54,91.21,91.53,63170.0,82.5534,82.8248,82.5262,82.8158,63170.0
2019-05-20 15:20:00,91.51,91.76,91.47,91.73,45987.0,82.7977,83.0239,82.7615,82.9967,45987.0
2019-05-20 15:25:00,91.73,92.12,91.71,92.09,70807.0,82.9967,83.3496,82.9786,83.3225,70807.0
2019-05-20 15:30:00,92.09,92.43,91.99,92.41,86822.0,83.3225,83.6301,83.232,83.612,86822.0
2019-05-20 15:35:00,92.41,92.74,92.35,92.68,62449.0,83.612,83.9106,83.5577,83.8563,62449.0
2019-05-20 15:40:00,92.68,92.8,92.58,92.62,73551.0,83.8563,83.9649,83.7658,83.802,73551.0
2019-05-20 15:45:00,92.61,92.73,92.53,92.59,70288.0,83.7929,83.9015,83.7206,83.7749,70288.0
2019-05-20 15:50:00,92.57,92.94,92.51,92.92,107112.0,83.7568,84.0915,83.7025,84.0734,107112.0
2019-05-20 15:55:00,92.92,92.92,92.56,92.61,252393.0,84.0734,84.0734,83.7477,83.7929,252393.0
2019-05-21 09:30:00,94.32,95.19,94.18,95.18,249384.0,85.3401,86.1273,85.2135,86.1183,249384.0
2019-05-21 09:35:00,95.18,95.39,94.17,94.29,61035.0,86.1183,86.3083,85.2044,85.313,61035.0
2019-05-21 09:40:00,94.22,94.57,93.83,93.9,85459.0,85.2497,85.5663,84.8968,84.9601,85459.0
2019-05-21 09:45:00,93.94,94.23,93.61,94.21,46296.0,84.9963,85.2587,84.6977,85.2406,46296.0
2019-05-21 09:50:00,94.18,94.5,93.82,94.41,33211.0,85.2135,85.503,84.8877,85.4216,33211.0
2019-05-21 09:55:00,94.35,94.45,94.07,94.41,31628.0,85.3673,85.4578,85.1139,85.4216,31628.0
2019-05-21 10:00:00,94.4,94.75,94.31,94.57,36179.0,85.4125,85.7292,85.3311,85.5663,36179.0
2019-05-21 10:05:00,94.6,94.83,94.49,94.53,26348.0,85.5935,85.8016,85.494,85.5301,26348.0
2019-05-21 10:10:00,94.53,94.6,94.17,94.43,27092.0,85.5301,85.5935,85.2044,85.4397,27092.0
2019-05-21 10:15:00,94.38,94.69,94.38,94.48,40204.0,85.3944,85.6749,85.3944,85.4849,40204.0
2019-05-21 10:20:00,94.44,94.69,94.37,94.63,34074.0,85.4487,85.6749,85.3854,85.6206,34074.0
2019-05-21 10:25:00,94.65,94.78,94.59,94.78,26577.0,85.6387,85.7563,85.5844,85.7563,26577.0
2019-05-21 10:30:00,94.79,94.87,94.4,94.73,109543.0,85.7654,85.8378,85.4125,85.7111,109543.0
2019-05-21 10:35:00,94.71,94.77,94.48,94.59,27990.0,85.693,85.7473,85.4849,85.5844,27990.0
2019-05-21 10:40:00,94.57,94.98,94.53,94.98,40081.0,85.5663,85.9373,85.5301,85.9373,40081.0
2019-05-21 10:45:00,94.98,95.02,94.91,94.94,54526.0,85.9373,85.9735,85.874,85.9011,54526.0
2019-05-21 10:50:00,94.94,95.36,94.92,95.31,42844.0,85.9011,86.2811,85.883,86.2359,42844.0
2019-05-21 10:55:00,95.33,95.5,95.16,95.17,43090.0,86.254,86.4078,86.1002,86.1092,43090.0
2019-05-21 11:00:00,95.18,95.28,94.84,94.84,36752.0,86.1183,86.2087,85.8106,85.8106,36752.0
2019-05-21 11:05:00,94.84,95.29,94.83,95.09,84318.0,85.8106,86.2178,85.8016,86.0368,84318.0
2019-05-21 11:10:00,95.1,95.17,94.88,94.96,25614.0,86.0459,86.1092,85.8468,85.9192,25614.0
2019-05-21 11:15:00,94.95,95.16,94.85,95.14,27171.0,85.9102,86.1002,85.8197,86.0821,27171.0
2019-05-21 11:20:00,95.15,95.2,94.98,95.14,28903.0,86.0911,86.1364,85.9373,86.0821,28903.0
2019-05-21 11:25:00,95.14,95.45,95.13,95.3,45961.0,86.0821,86.3626,86.073,86.2268,45961.0
2019-05-21 11:30:00,95.31,95.31,95.13,95.25,46747.0,86.2359,86.2359,86.073,86.1816,46747.0
2019-05-21 11:35:00,95.24,95.34,95.08,95.29,35165.0,86.1726,86.263,86.0278,86.2178,35165.0
2019-05-21 11:40:00,95.3,95.3,95.08,95.12,52432.0,86.2268,86.2268,86.0278,86.064,52432.0
2019-05-21 11:45:00,95.12,95.2,95.02,95.04,16789.0,86.064,86.1364,85.9735,85.9916,16789.0
2019-05-21 11:50:00,95.0,95.06,94.78,95.04,38226.0,85.9554,86.0097,85.7563,85.9916,38226.0
2019-05-21 11:55:00,95.04,95.07,94.77,94.98,33490.0,85.9916,86.0187,85.7473,85.9373,33490.0
2019-05-21 12:00:00,95.0,95.33,94.97,95.31,15441.0,85.9554,86.254,85.9283,86.2359,15441.0
2019-05-21 12:05:00,95.27,95.37,95.05,95.06,13505.0,86.1997,86.2902,86.0006,86.0097,13505.0
2019-05-21 12:10:00,95.0,95.07,94.94,95.07,12814.0,85.9554,86.0187,85.9011,86.0187,12814.0
2019-05-21 12:15:00,95.08,95.27,94.91,94.92,18804.0,86.0278,86.1997,85.874,85.883,18804.0
2019-05-21 12:20:00,94.92,95.03,94.84,94.87,13249.0,85.883,85.9825,85.8106,85.8378,13249.0
2019-05-21 12:25:00,94.84,95.05,94.84,95.02,22837.0,85.8106,86.0006,85.8106,85.9735,22837.0
2019-05-21 12:30:00,95.04,95.04,94.84,94.86,12824.0,85.9916,85.9916,85.8106,85.8287,12824.0
2019-05-21 12:35:00,94.84,95.02,94.81,95.0,14649.0,85.8106,85.9735,85.7835,85.9554,14649.0
2019-05-21 12:40:00,94.98,95.14,94.94,95.12,17444.0,85.9373,86.0821,85.9011,86.064,17444.0
2019-05-21 12:45:00,95.14,95.26,95.14,95.17,19853.0,86.0821,86.1906,86.0821,86.1092,19853.0
2019-05-21 12:50:00,95.17,95.2,95.14,95.15,17937.0,86.1092,86.1364,86.0821,86.0911,17937.0
2019-05-21 12:55:00,95.16,95.25,95.13,95.2,17346.0,86.1002,86.1816,86.073,86.1364,17346.0
2019-05-21 13:00:00,95.22,95.28,95.19,95.25,15225.0,86.1545,86.2087,86.1273,86.1816,15225.0
2019-05-21 13:05:00,95.24,95.25,95.14,95.18,19115.0,86.1726,86.1816,86.0821,86.1183,19115.0
2019-05-21 13:10:00,95.19,95.19,95.14,95.18,14639.0,86.1273,86.1273,86.0821,86.1183,14639.0
2019-05-21 13:15:00,95.16,95.19,95.14,95.16,25345.0,86.1002,86.1273,86.0821,86.1002,25345.0
2019-05-21 13:20:00,95.18,95.27,95.14,95.2,28592.0,86.1183,86.1997,86.0821,86.1364,28592.0
2019-05-21 13:25:00,95.2,95.26,95.2,95.2,24281.0,86.1364,86.1906,86.1364,86.1364,24281.0
2019-05-21 13:30:00,95.2,95.26,95.2,95.25,49041.0,86.1364,86.1906,86.1364,86.1816,49041.0
2019-05-21 13:35:00,95.24,95.27,95.23,95.24,9715.0,86.1726,86.1997,86.1635,86.1726,9715.0
2019-05-21 13:40:00,95.23,95.24,95.17,95.2,12268.0,86.1635,86.1726,86.1092,86.1364,12268.0
2019-05-21 13:45:00,95.18,95.2,94.97,94.97,9936.0,86.1183,86.1364,85.9283,85.9283,9936.0
2019-05-21 13:50:00,94.98,95.11,94.98,95.0,31005.0,85.9373,86.0549,85.9373,85.9554,31005.0
2019-05-21 13:55:00,95.0,95.26,94.95,95.26,20355.0,85.9554,86.1906,85.9102,86.1906,20355.0
2019-05-21 14:00:00,95.26,95.31,95.19,95.19,13146.0,86.1906,86.2359,86.1273,86.1273,13146.0
2019-05-21 14:05:00,95.2,95.31,95.16,95.27,31618.0,86.1364,86.2359,86.1002,86.1997,31618.0
2019-05-21 14:10:00,95.27,95.43,95.25,95.33,22064.0,86.1997,86.3445,86.1816,86.254,22064.0
2019-05-21 14:15:00,95.33,95.62,95.33,95.53,32147.0,86.254,86.5164,86.254,86.4349,32147.0
2019-05-21 14:20:00,95.51,95.53,95.24,95.32,49631.0,86.4168,86.4349,86.1726,86.2449,49631.0
2019-05-21 14:25:00,95.34,95.65,95.23,95.62,30525.0,86.263,86.5435,86.1635,86.5164,30525.0
2019-05-21 14:30:00,95.63,95.73,95.46,95.51,17719.0,86.5254,86.6159,86.3716,86.4168,17719.0
2019-05-21 14:35:00,95.47,95.58,95.46,95.55,38989.0,86.3807,86.4802,86.3716,86.453,38989.0
2019-05-21 14:40:00,95.56,95.69,95.46,95.64,41363.0,86.4621,86.5797,86.3716,86.5345,41363.0
2019-05-21 14:45:00,95.65,95.65,95.4,95.49,38931.0,86.5435,86.5435,86.3173,86.3988,38931.0
2019-05-21 14:50:00,95.45,95.56,95.2,95.42,70528.0,86.3626,86.4621,86.1364,86.3354,70528.0
2019-05-21 14:55:00,95.42,95.51,95.41,95.49,164934.0,86.3354,86.4168,86.3264,86.3988,164934.0
2019-05-21 15:00:00,95.49,95.55,95.45,95.51,66935.0,86.3988,86.453,86.3626,86.4168,66935.0
2019-05-21 15:05:00,95.52,95.81,95.51,95.8,55976.0,86.4259,86.6883,86.4168,86.6792,55976.0
2019-05-21 15:10:00,95.8,95.99,95.77,95.89,62319.0,86.6792,86.8511,86.6521,86.7607,62319.0
2019-05-21 15:15:00,95.89,96.03,95.88,96.02,87545.0,86.7607,86.8873,86.7516,86.8783,87545.0
2019-05-21 15:20:00,96.01,96.06,95.79,95.81,82353.0,86.8692,86.9145,86.6702,86.6883,82353.0
2019-05-21 15:25:00,95.81,96.05,95.61,96.0,73258.0,86.6883,86.9054,86.5073,86.8602,73258.0
2019-05-21 15:30:00,95.96,96.3,95.92,96.12,56420.0,86.824,87.1316,86.7878,86.9688,56420.0
2019-05-21 15:35:00,96.12,96.29,95.99,96.28,101202.0,86.9688,87.1226,86.8511,87.1135,101202.0
2019-05-21 15:40:00,96.28,96.33,95.99,96.15,145037.0,87.1135,87.1588,86.8511,86.9959,145037.0
2019-05-21 15:45:00,96.13,96.36,96.12,96.35,101327.0,86.9778,87.1859,86.9688,87.1769,101327.0
2019-05-21 15:50:00,96.36,96.75,96.11,96.69,191322.0,87.1859,87.5388,86.9597,87.4845,191322.0
2019-05-21 15:55:00,96.69,96.91,96.08,96.72,471461.0,87.4845,87.6836,86.9326,87.5116,471461.0
2019-05-22 09:30:00,95.48,95.55,94.83,95.1,142879.0,86.3897,86.453,85.8016,86.0459,142879.0
2019-05-22 09:35:00,95.13,95.49,95.13,95.36,82150.0,86.073,86.3988,86.073,86.2811,82150.0
2019-05-22 09:40:00,95.37,95.46,95.25,95.34,43347.0,86.2902,86.3716,86.1816,86.263,43347.0
2019-05-22 09:45:00,95.32,95.39,95.26,95.33,37431.0,86.2449,86.3083,86.1906,86.254,37431.0
2019-05-22 09:50:00,95.33,96.36,95.33,96.31,118479.0,86.254,87.1859,86.254,87.1407,118479.0
2019-05-22 09:55:00,96.32,96.64,95.83,95.83,146941.0,87.1497,87.4393,86.7064,86.7064,146941.0
2019-05-22 10:00:00,95.83,96.15,95.82,96.06,34929.0,86.7064,86.9959,86.6973,86.9145,34929.0
2019-05-22 10:05:00,96.03,96.6,95.68,95.68,74004.0,86.8873,87.4031,86.5707,86.5707,74004.0
2019-05-22 10:10:00,95.7,95.76,95.38,95.5,37399.0,86.5888,86.643,86.2992,86.4078,37399.0
2019-05-22 10:15:00,95.52,96.03,95.51,95.85,87304.0,86.4259,86.8873,86.4168,86.7245,87304.0
2019-05-22 10:20:00,95.81,95.81,95.41,95.59,22393.0,86.6883,86.6883,86.3264,86.4892,22393.0
2019-05-22 10:25:00,95.59,95.82,95.24,95.24,24629.0,86.4892,86.6973,86.1726,86.1726,24629.0
2019-05-22 10:30:00,95.24,95.38,94.79,94.97,48989.0,86.1726,86.2992,85.7654,85.9283,48989.0
2019-05-22 10:35:00,95.0,95.18,94.8,94.85,28343.0,85.9554,86.1183,85.7744,85.8197,28343.0
2019-05-22 10:40:00,94.84,94.9,94.61,94.72,26461.0,85.8106,85.8649,85.6025,85.7021,26461.0
2019-05-22 10:45:00,94.74,95.08,94.74,94.85,19624.0,85.7202,86.0278,85.7202,85.8197,19624.0
2019-05-22 10:50:00,94.85,95.12,94.71,94.76,17308.0,85.8197,86.064,85.693,85.7383,17308.0
2019-05-22 10:55:00,94.73,94.75,94.53,94.61,15817.0,85.7111,85.7292,85.5301,85.6025,15817.0
2019-05-22 11:00:00,94.61,94.88,94.6,94.87,22348.0,85.6025,85.8468,85.5935,85.8378,22348.0
2019-05-22 11:05:00,94.92,94.98,94.67,94.67,11275.0,85.883,85.9373,85.6568,85.6568,11275.0
2019-05-22 11:10:00,94.66,94.91,94.62,94.7,20047.0,85.6478,85.874,85.6116,85.684,20047.0
2019-05-22 11:15:00,94.72,95.08,94.71,94.9,14538.0,85.7021,86.0278,85.693,85.8649,14538.0
2019-05-22 11:20:00,94.9,94.96,94.79,94.95,17540.0,85.8649,85.9192,85.7654,85.9102,17540.0
2019-05-22 11:25:00,94.96,95.15,94.93,95.04,22230.0,85.9192,86.0911,85.8921,85.9916,22230.0
2019-05-22 11:30:00,95.06,95.21,94.84,94.84,16167.0,86.0097,86.1454,85.8106,85.8106,16167.0
2019-05-22 11:35:00,94.9,94.9,94.74,94.78,17394.0,85.8649,85.8649,85.7202,85.7563,17394.0
2019-05-22 11:40:00,94.77,94.96,94.7,94.85,11018.0,85.7473,85.9192,85.684,85.8197,11018.0
2019-05-22 11:45:00,94.81,95.13,94.71,95.13,14640.0,85.7835,86.073,85.693,86.073,14640.0
2019-05-22 11:50:00,95.13,95.3,95.06,95.06,21667.0,86.073,86.2268,86.0097,86.0097,21667.0
2019-05-22 11:55:00,95.06,95.36,95.02,95.36,85584.0,86.0097,86.2811,85.9735,86.2811,85584.0
2019-05-22 12:00:00,95.4,95.41,95.05,95.16,28290.0,86.3173,86.3264,86.0006,86.1002,28290.0
2019-05-22 12:05:00,95.18,95.18,94.87,94.89,21085.0,86.1183,86.1183,85.8378,85.8559,21085.0
2019-05-22 12:10:00,94.89,94.97,94.66,94.73,11483.0,85.8559,85.9283,85.6478,85.7111,11483.0
2019-05-22 12:15:00,94.73,94.8,94.7,94.73,11971.0,85.7111,85.7744,85.684,85.7111,11971.0
2019-05-22 12:20:00,94.73,94.84,94.66,94.83,11211.0,85.7111,85.8106,85.6478,85.8016,11211.0
2019-05-22 12:25:00,94.8,94.8,94.62,94.62,12197.0,85.7744,85.7744,85.6116,85.6116,12197.0
2019-05-22 12:30:00,94.62,94.62,94.36,94.39,18005.0,85.6116,85.6116,85.3763,85.4035,18005.0
2019-05-22 12:35:00,94.39,94.58,94.37,94.55,37610.0,85.4035,85.5754,85.3854,85.5482,37610.0
2019-05-22 12:40:00,94.59,94.62,94.44,94.45,6316.0,85.5844,85.6116,85.4487,85.4578,6316.0
2019-05-22 12:45:00,94.43,94.43,94.27,94.34,21724.0,85.4397,85.4397,85.2949,85.3582,21724.0
2019-05-22 12:50:00,94.36,94.39,94.3,94.33,16578.0,85.3763,85.4035,85.322,85.3492,16578.0
2019-05-22 12:55:00,94.36,94.46,94.32,94.32,25224.0,85.3763,85.4668,85.3401,85.3401,25224.0
2019-05-22 13:00:00,94.27,94.31,94.15,94.17,11000.0,85.2949,85.3311,85.1863,85.2044,11000.0
2019-05-22 13:05:00,94.15,94.24,94.1,94.12,31810.0,85.1863,85.2678,85.1411,85.1592,31810.0
2019-05-22 13:10:00,94.1,94.33,94.01,94.3,24547.0,85.1411,85.3492,85.0597,85.322,24547.0
2019-05-22 13:15:00,94.3,94.36,94.27,94.32,24401.0,85.322,85.3763,85.2949,85.3401,24401.0
2019-05-22 13:20:00,94.31,94.37,94.06,94.21,27033.0,85.3311,85.3854,85.1049,85.2406,27033.0
2019-05-22 13:25:00,94.19,94.25,94.07,94.07,12670.0,85.2225,85.2768,85.1139,85.1139,12670.0
2019-05-22 13:30:00,94.06,94.13,94.05,94.05,15593.0,85.1049,85.1682,85.0958,85.0958,15593.0
2019-05-22 13:35:00,94.04,94.12,93.94,94.11,18535.0,85.0868,85.1592,84.9963,85.1501,18535.0
2019-05-22 13:40:00,94.12,94.35,94.08,94.27,19950.0,85.1592,85.3673,85.123,85.2949,19950.0
2019-05-22 13:45:00,94.27,94.27,94.17,94.25,17458.0,85.2949,85.2949,85.2044,85.2768,17458.0
2019-05-22 13:50:00,94.25,94.35,94.22,94.29,20636.0,85.2768,85.3673,85.2497,85.313,20636.0
2019-05-22 13:55:00,94.34,94.35,94.18,94.18,25269.0,85.3582,85.3673,85.2135,85.2135,25269.0
2019-05-22 14:00:00,94.15,94.23,94.07,94.09,21134.0,85.1863,85.2587,85.1139,85.132,21134.0
2019-05-22 14:05:00,94.12,94.26,94.09,94.24,34212.0,85.1592,85.2859,85.132,85.2678,34212.0
2019-05-22 14:10:00,94.23,94.28,94.16,94.2,15343.0,85.2587,85.304,85.1954,85.2316,15343.0
2019-05-22 14:15:00,94.2,94.21,94.0,94.12,28695.0,85.2316,85.2406,85.0506,85.1592,28695.0
2019-05-22 14:20:00,94.14,94.22,94.1,94.11,15012.0,85.1773,85.2497,85.1411,85.1501,15012.0
2019-05-22 14:25:00,94.15,94.15,94.03,94.06,15670.0,85.1863,85.1863,85.0778,85.1049,15670.0
2019-05-22 14:30:00,94.09,94.28,94.07,94.26,40444.0,85.132,85.304,85.1139,85.2859,40444.0
2019-05-22 14:35:00,94.27,94.35,94.22,94.29,26105.0,85.2949,85.3673,85.2497,85.313,26105.0
2019-05-22 14:40:00,94.29,94.31,94.21,94.25,32519.0,85.313,85.3311,85.2406,85.2768,32519.0
2019-05-22 14:45:00,94.25,94.29,94.04,94.18,48592.0,85.2768,85.313,85.0868,85.2135,48592.0
2019-05-22 14:50:00,94.12,94.14,93.98,94.01,18098.0,85.1592,85.1773,85.0325,85.0597,18098.0
2019-05-22 14:55:00,94.07,94.12,93.96,93.98,21066.0,85.1139,85.1592,85.0144,85.0325,21066.0
2019-05-22 15:00:00,94.0,94.08,93.92,93.95,24816.0,85.0506,85.123,84.9782,85.0054,24816.0
2019-05-22 15:05:00,93.94,94.08,93.93,93.98,25971.0,84.9963,85.123,84.9873,85.0325,25971.0
2019-05-22 15:10:00,94.0,94.06,93.9,93.9,20452.0,85.0506,85.1049,84.9601,84.9601,20452.0
2019-05-22 15:15:00,93.89,93.94,93.74,93.79,42702.0,84.9511,84.9963,84.8154,84.8606,42702.0
2019-05-22 15:20:00,93.78,93.96,93.73,93.9,36983.0,84.8516,85.0144,84.8063,84.9601,36983.0
2019-05-22 15:25:00,93.91,93.98,93.83,93.83,22482.0,84.9692,85.0325,84.8968,84.8968,22482.0
2019-05-22 15:30:00,93.83,93.88,93.73,93.75,64512.0,84.8968,84.942,84.8063,84.8244,64512.0
2019-05-22 15:35:00,93.76,93.85,93.71,93.83,43927.0,84.8335,84.9149,84.7882,84.8968,43927.0
2019-05-22 15:40:00,93.86,93.89,93.71,93.84,46038.0,84.9239,84.9511,84.7882,84.9058,46038.0
2019-05-22 15:45:00,93.82,93.84,93.62,93.73,111921.0,84.8877,84.9058,84.7068,84.8063,111921.0
2019-05-22 15:50:00,93.73,93.77,93.61,93.62,62894.0,84.8063,84.8425,84.6977,84.7068,62894.0
2019-05-22 15:55:00,93.62,93.76,93.57,93.59,164636.0,84.7068,84.8335,84.6615,84.6796,164636.0
2019-05-23 09:30:00,91.68,92.18,90.52,90.88,216554.0,82.9515,83.4039,81.9019,82.2277,216554.0
2019-05-23 09:35:00,90.88,91.46,90.75,91.09,58185.0,82.2277,82.7524,82.11,82.4177,58185.0
2019-05-23 09:40:00,91.08,91.11,90.24,90.44,56092.0,82.4086,82.4358,81.6486,81.8295,56092.0
2019-05-23 09:45:00,90.36,90.92,90.13,90.21,159280.0,81.7572,82.2638,81.5491,81.6214,159280.0
2019-05-23 09:50:00,90.2,91.65,89.8,91.47,170558.0,81.6124,82.9243,81.2505,82.7615,170558.0
2019-05-23 09:55:00,91.5,91.78,91.42,91.57,38052.0,82.7886,83.042,82.7162,82.852,38052.0
2019-05-23 10:00:00,91.57,91.81,91.46,91.65,41514.0,82.852,83.0691,82.7524,82.9243,41514.0
2019-05-23 10:05:00,91.65,91.72,91.0,91.09,31024.0,82.9243,82.9877,82.3362,82.4177,31024.0
2019-05-23 10:10:00,91.17,91.47,90.99,91.41,66370.0,82.49,82.7615,82.3272,82.7072,66370.0
2019-05-23 10:15:00,91.42,91.62,91.26,91.3,61212.0,82.7162,82.8972,82.5715,82.6077,61212.0
2019-05-23 10:20:00,91.3,91.57,91.3,91.51,20096.0,82.6077,82.852,82.6077,82.7977,20096.0
2019-05-23 10:25:00,91.51,91.58,91.43,91.5,22411.0,82.7977,82.861,82.7253,82.7886,22411.0
2019-05-23 10:30:00,91.52,91.68,91.33,91.48,41140.0,82.8067,82.9515,82.6348,82.7705,41140.0
2019-05-23 10:35:00,91.49,91.58,91.31,91.51,31208.0,82.7796,82.861,82.6167,82.7977,31208.0
2019-05-23 10:40:00,91.52,91.63,91.49,91.49,43063.0,82.8067,82.9062,82.7796,82.7796,43063.0
2019-05-23 10:45:00,91.48,91.58,91.16,91.28,45615.0,82.7705,82.861,82.481,82.5896,45615.0
2019-05-23 10:50:00,91.3,91.67,91.23,91.67,42022.0,82.6077,82.9424,82.5443,82.9424,42022.0
2019-05-23 10:55:00,91.67,91.75,91.25,91.29,73329.0,82.9424,83.0148,82.5624,82.5986,73329.0
2019-05-23 11:00:00,91.27,91.32,91.08,91.13,38677.0,82.5805,82.6258,82.4086,82.4539,38677.0
2019-05-23 11:05:00,91.14,91.38,91.12,91.31,66510.0,82.4629,82.68,82.4448,82.6167,66510.0
2019-05-23 11:10:00,91.31,91.32,90.94,90.94,29112.0,82.6167,82.6258,82.2819,82.2819,29112.0
2019-05-23 11:15:00,90.97,91.21,90.87,91.21,24576.0,82.3091,82.5262,82.2186,82.5262,24576.0
2019-05-23 11:20:00,91.21,91.29,91.08,91.2,36212.0,82.5262,82.5986,82.4086,82.5172,36212.0
2019-05-23 11:25:00,91.21,91.44,91.19,91.41,90470.0,82.5262,82.7343,82.5081,82.7072,90470.0
2019-05-23 11:30:00,91.4,91.44,91.04,91.17,55994.0,82.6981,82.7343,82.3724,82.49,55994.0
2019-05-23 11:35:00,91.09,91.21,90.96,91.18,41638.0,82.4177,82.5262,82.3,82.4991,41638.0
2019-05-23 11:40:00,91.15,91.17,90.91,90.98,23146.0,82.4719,82.49,82.2548,82.3181,23146.0
2019-05-23 11:45:00,90.99,91.04,90.91,91.01,36862.0,82.3272,82.3724,82.2548,82.3453,36862.0
2019-05-23 11:50:00,91.02,91.2,90.96,90.99,25650.0,82.3543,82.5172,82.3,82.3272,25650.0
2019-05-23 11:55:00,90.99,91.02,90.82,90.84,20085.0,82.3272,82.3543,82.1734,82.1915,20085.0
2019-05-23 12:00:00,90.88,90.97,90.78,90.83,27509.0,82.2277,82.3091,82.1372,82.1824,27509.0
2019-05-23 12:05:00,90.87,90.87,90.63,90.64,16853.0,82.2186,82.2186,82.0015,82.0105,16853.0
2019-05-23 12:10:00,90.63,90.66,90.56,90.57,8937.0,82.0015,82.0286,81.9381,81.9472,8937.0
2019-05-23 12:15:00,90.59,90.81,90.53,90.76,20266.0,81.9653,82.1643,81.911,82.1191,20266.0
2019-05-23 12:20:00,90.72,90.88,90.69,90.88,22642.0,82.0829,82.2277,82.0557,82.2277,22642.0
2019-05-23 12:25:00,90.88,91.2,90.87,91.12,46989.0,82.2277,82.5172,82.2186,82.4448,46989.0
2019-05-23 12:30:00,91.14,91.15,90.86,90.93,18111.0,82.4629,82.4719,82.2096,82.2729,18111.0
2019-05-23 12:35:00,90.93,90.96,90.78,90.89,11614.0,82.2729,82.3,82.1372,82.2367,11614.0
2019-05-23 12:40:00,90.93,91.02,90.87,90.88,9253.0,82.2729,82.3543,82.2186,82.2277,9253.0
2019-05-23 12:45:00,90.95,90.98,90.86,90.91,12698.0,82.291,82.3181,82.2096,82.2548,12698.0
2019-05-23 12:50:00,90.87,90.9,90.56,90.59,15444.0,82.2186,82.2457,81.9381,81.9653,15444.0
2019-05-23 12:55:00,90.62,90.72,90.62,90.7,9256.0,81.9924,82.0829,81.9924,82.0648,9256.0
2019-05-23 13:00:00,90.67,90.84,90.55,90.78,19236.0,82.0376,82.1915,81.9291,82.1372,19236.0
2019-05-23 13:05:00,90.79,90.85,90.76,90.79,11357.0,82.1462,82.2005,82.1191,82.1462,11357.0
2019-05-23 13:10:00,90.76,90.8,90.62,90.63,11438.0,82.1191,82.1553,81.9924,82.0015,11438.0
2019-05-23 13:15:00,90.65,90.75,90.63,90.66,13280.0,82.0196,82.11,82.0015,82.0286,13280.0
2019-05-23 13:20:00,90.64,90.65,90.54,90.6,12813.0,82.0105,82.0196,81.92,81.9743,12813.0
2019-05-23 13:25:00,90.61,90.86,90.6,90.68,14626.0,81.9834,82.2096,81.9743,82.0467,14626.0
2019-05-23 13:30:00,90.64,90.71,90.56,90.65,9854.0,82.0105,82.0738,81.9381,82.0196,9854.0
2019-05-23 13:35:00,90.61,90.71,90.55,90.69,16026.0,81.9834,82.0738,81.9291,82.0557,16026.0
2019-05-23 13:40:00,90.73,90.76,90.61,90.72,10119.0,82.0919,82.1191,81.9834,82.0829,10119.0
2019-05-23 13:45:00,90.7,90.74,90.6,90.64,9241.0,82.0648,82.101,81.9743,82.0105,9241.0
2019-05-23 13:50:00,90.61,90.64,90.51,90.62,15675.0,81.9834,82.0105,81.8929,81.9924,15675.0
2019-05-23 13:55:00,90.63,90.75,90.62,90.75,12471.0,82.0015,82.11,81.9924,82.11,12471.0
2019-05-23 14:00:00,90.72,90.84,90.64,90.65,265652.0,82.0829,82.1915,82.0105,82.0196,265652.0
2019-05-23 14:05:00,90.68,90.71,90.5,90.6,20417.0,82.0467,82.0738,81.8838,81.9743,20417.0
2019-05-23 14:10:00,90.59,90.65,90.52,90.54,17457.0,81.9653,82.0196,81.9019,81.92,17457.0
2019-05-23 14:15:00,90.53,90.7,90.52,90.64,16265.0,81.911,82.0648,81.9019,82.0105,16265.0
2019-05-23 14:20:00,90.65,91.1,90.65,91.06,38712.0,82.0196,82.4267,82.0196,82.3905,38712.0
2019-05-23 14:25:00,91.06,91.09,90.76,90.81,15587.0,82.3905,82.4177,82.1191,82.1643,15587.0
2019-05-23 14:30:00,90.82,91.1,90.77,91.07,82773.0,82.1734,82.4267,82.1281,82.3996,82773.0
2019-05-23 14:35:00,91.06,91.11,90.9,91.0,17500.0,82.3905,82.4358,82.2457,82.3362,17500.0
2019-05-23 14:40:00,91.03,91.03,90.75,90.96,40189.0,82.3634,82.3634,82.11,82.3,40189.0
2019-05-23 14:45:00,90.96,91.06,90.9,91.0,61468.0,82.3,82.3905,82.2457,82.3362,61468.0
2019-05-23 14:50:00,90.95,91.02,90.85,90.87,35337.0,82.291,82.3543,82.2005,82.2186,35337.0
2019-05-23 14:55:00,90.89,90.9,90.72,90.84,56259.0,82.2367,82.2457,82.0829,82.1915,56259.0
2019-05-23 15:00:00,90.84,90.96,90.82,90.94,26904.0,82.1915,82.3,82.1734,82.2819,26904.0
2019-05-23 15:05:00,90.92,91.04,90.92,90.93,30924.0,82.2638,82.3724,82.2638,82.2729,30924.0
2019-05-23 15:10:00,90.94,91.04,90.89,91.04,36017.0,82.2819,82.3724,82.2367,82.3724,36017.0
2019-05-23 15:15:00,91.05,91.45,91.0,91.45,38092.0,82.3815,82.7434,82.3362,82.7434,38092.0
2019-05-23 15:20:00,91.46,91.87,91.46,91.82,75406.0,82.7524,83.1234,82.7524,83.0782,75406.0
2019-05-23 15:25:00,91.84,92.35,91.8,92.28,71917.0,83.0963,83.5577,83.0601,83.4944,71917.0
2019-05-23 15:30:00,92.28,92.49,92.07,92.29,70756.0,83.4944,83.6844,83.3044,83.5034,70756.0
2019-05-23 15:35:00,92.29,92.46,92.01,92.01,61757.0,83.5034,83.6572,83.2501,83.2501,61757.0
2019-05-23 15:40:00,92.0,92.01,91.67,91.7,53952.0,83.241,83.2501,82.9424,82.9696,53952.0
2019-05-23 15:45:00,91.71,92.21,91.69,92.01,79775.0,82.9786,83.431,82.9605,83.2501,79775.0
2019-05-23 15:50:00,92.0,92.31,91.95,92.22,88916.0,83.241,83.5215,83.1958,83.4401,88916.0
2019-05-23 15:55:00,92.22,92.24,91.72,91.91,421296.0,83.4401,83.4582,82.9877,83.1596,421296.0
2019-05-24 09:30:00,92.7,93.25,92.54,93.23,65153.0,83.8744,84.372,83.7296,84.3539,65153.0
2019-05-24 09:35:00,93.13,93.24,92.6,92.65,37945.0,84.2634,84.363,83.7839,83.8291,37945.0
2019-05-24 09:40:00,92.65,92.81,92.12,92.81,37438.0,83.8291,83.9739,83.3496,83.9739,37438.0
2019-05-24 09:45:00,92.79,92.87,92.59,92.72,45101.0,83.9558,84.0282,83.7749,83.8925,45101.0
2019-05-24 09:50:00,92.73,93.25,92.72,93.08,24338.0,83.9015,84.372,83.8925,84.2182,24338.0
2019-05-24 09:55:00,93.02,93.14,92.79,92.85,10999.0,84.1639,84.2725,83.9558,84.0101,10999.0
2019-05-24 10:00:00,92.85,93.12,92.77,93.12,20306.0,84.0101,84.2544,83.9377,84.2544,20306.0
2019-05-24 10:05:00,93.05,93.12,92.92,93.02,31482.0,84.1911,84.2544,84.0734,84.1639,31482.0
2019-05-24 10:10:00,92.98,93.0,92.7,92.88,36091.0,84.1277,84.1458,83.8744,84.0372,36091.0
2019-05-24 10:15:00,92.89,93.01,92.83,92.96,18115.0,84.0463,84.1549,83.992,84.1096,18115.0
2019-05-24 10:20:00,92.94,92.98,92.74,92.8,22226.0,84.0915,84.1277,83.9106,83.9649,22226.0
2019-05-24 10:25:00,92.8,92.9,92.52,92.62,34186.0,83.9649,84.0553,83.7115,83.802,34186.0
2019-05-24 10:30:00,92.64,92.78,92.54,92.68,34857.0,83.8201,83.9468,83.7296,83.8563,34857.0
2019-05-24 10:35:00,92.67,92.73,92.59,92.7,13656.0,83.8472,83.9015,83.7749,83.8744,13656.0
2019-05-24 10:40:00,92.66,92.81,92.54,92.8,35532.0,83.8382,83.9739,83.7296,83.9649,35532.0
2019-05-24 10:45:00,92.76,92.86,92.56,92.76,83699.0,83.9287,84.0191,83.7477,83.9287,83699.0
2019-05-24 10:50:00,92.76,92.85,92.67,92.76,38164.0,83.9287,84.0101,83.8472,83.9287,38164.0
2019-05-24 10:55:00,92.79,92.88,92.76,92.87,31857.0,83.9558,84.0372,83.9287,84.0282,31857.0
2019-05-24 11:00:00,92.86,92.95,92.85,92.86,30694.0,84.0191,84.1006,84.0101,84.0191,30694.0
2019-05-24 11:05:00,92.86,92.97,92.7,92.75,25700.0,84.0191,84.1187,83.8744,83.9196,25700.0
2019-05-24 11:10:00,92.77,92.81,92.59,92.64,40452.0,83.9377,83.9739,83.7749,83.8201,40452.0
2019-05-24 11:15:00,92.65,92.66,92.42,92.43,49510.0,83.8291,83.8382,83.621,83.6301,49510.0
2019-05-24 11:20:00,92.41,92.6,92.41,92.59,15229.0,83.612,83.7839,83.612,83.7749,15229.0
2019-05-24 11:25:00,92.57,92.71,92.51,92.65,22014.0,83.7568,83.8834,83.7025,83.8291,22014.0
2019-05-24 11:30:00,92.66,92.94,92.62,92.92,21867.0,83.8382,84.0915,83.802,84.0734,21867.0
2019-05-24 11:35:00,92.94,93.29,92.94,93.26,50749.0,84.0915,84.4082,84.0915,84.3811,50749.0
2019-05-24 11:40:00,93.28,93.28,93.09,93.12,24989.0,84.3992,84.3992,84.2272,84.2544,24989.0
2019-05-24 11:45:00,93.11,93.23,93.1,93.17,17979.0,84.2453,84.3539,84.2363,84.2996,17979.0
2019-05-24 11:50:00,93.18,93.21,93.13,93.15,19982.0,84.3087,84.3358,84.2634,84.2815,19982.0
2019-05-24 11:55:00,93.15,93.15,93.01,93.12,19131.0,84.2815,84.2815,84.1549,84.2544,19131.0
2019-05-24 12:00:00,93.12,93.31,93.03,93.31,19695.0,84.2544,84.4263,84.173,84.4263,19695.0
2019-05-24 12:05:00,93.32,93.32,93.08,93.13,17963.0,84.4353,84.4353,84.2182,84.2634,17963.0
2019-05-24 12:10:00,93.13,93.13,92.94,93.01,13101.0,84.2634,84.2634,84.0915,84.1549,13101.0
2019-05-24 12:15:00,93.04,93.05,92.89,93.0,11753.0,84.182,84.1911,84.0463,84.1458,11753.0
2019-05-24 12:20:00,93.02,93.22,93.02,93.13,11339.0,84.1639,84.3449,84.1639,84.2634,11339.0
2019-05-24 12:25:00,93.15,93.25,93.14,93.22,7894.0,84.2815,84.372,84.2725,84.3449,7894.0
2019-05-24 12:30:00,93.24,93.46,93.22,93.44,66458.0,84.363,84.562,84.3449,84.5439,66458.0
2019-05-24 12:35:00,93.44,93.44,93.24,93.31,22418.0,84.5439,84.5439,84.363,84.4263,22418.0
2019-05-24 12:40:00,93.32,93.32,93.19,93.24,9305.0,84.4353,84.4353,84.3177,84.363,9305.0
2019-05-24 12:45:00,93.23,93.33,93.12,93.16,17808.0,84.3539,84.4444,84.2544,84.2906,17808.0
2019-05-24 12:50:00,93.18,93.27,93.16,93.25,10529.0,84.3087,84.3901,84.2906,84.372,10529.0
2019-05-24 12:55:00,93.27,93.46,93.24,93.38,20224.0,84.3901,84.562,84.363,84.4896,20224.0
2019-05-24 13:00:00,93.39,93.42,93.14,93.18,17571.0,84.4987,84.5258,84.2725,84.3087,17571.0
2019-05-24 13:05:00,93.18,93.22,93.12,93.21,10187.0,84.3087,84.3449,84.2544,84.3358,10187.0
2019-05-24 13:10:00,93.2,93.25,93.1,93.1,47591.0,84.3268,84.372,84.2363,84.2363,47591.0
2019-05-24 13:15:00,93.12,93.14,93.05,93.05,17451.0,84.2544,84.2725,84.1911,84.1911,17451.0
2019-05-24 13:20:00,93.05,93.12,92.95,93.03,22040.0,84.1911,84.2544,84.1006,84.173,22040.0
2019-05-24 13:25:00,93.03,93.03,92.76,92.83,26557.0,84.173,84.173,83.9287,83.992,26557.0
2019-05-24 13:30:00,92.8,92.81,92.61,92.66,17248.0,83.9649,83.9739,83.7929,83.8382,17248.0
2019-05-24 13:35:00,92.67,92.72,92.6,92.61,17019.0,83.8472,83.8925,83.7839,83.7929,17019.0
2019-05-24 13:40:00,92.63,92.74,92.58,92.69,24479.0,83.811,83.9106,83.7658,83.8653,24479.0
2019-05-24 13:45:00,92.69,92.73,92.58,92.72,36334.0,83.8653,83.9015,83.7658,83.8925,36334.0
2019-05-24 13:50:00,92.7,92.82,92.62,92.63,34819.0,83.8744,83.983,83.802,83.811,34819.0
2019-05-24 13:55:00,92.63,92.7,92.53,92.55,32325.0,83.811,83.8744,83.7206,83.7387,32325.0
2019-05-24 14:00:00,92.54,92.54,92.43,92.43,18772.0,83.7296,83.7296,83.6301,83.6301,18772.0
2019-05-24 14:05:00,92.43,92.47,92.39,92.47,25763.0,83.6301,83.6663,83.5939,83.6663,25763.0
2019-05-24 14:10:00,92.45,92.47,92.3,92.3,16831.0,83.6482,83.6663,83.5125,83.5125,16831.0
2019-05-24 14:15:00,92.29,92.32,92.25,92.3,10177.0,83.5034,83.5306,83.4672,83.5125,10177.0
2019-05-24 14:20:00,92.3,92.34,92.29,92.31,21702.0,83.5125,83.5487,83.5034,83.5215,21702.0
2019-05-24 14:25:00,92.31,92.38,92.23,92.24,30526.0,83.5215,83.5848,83.4491,83.4582,30526.0
2019-05-24 14:30:00,92.24,92.42,92.24,92.38,39673.0,83.4582,83.621,83.4582,83.5848,39673.0
2019-05-24 14:35:00,92.4,92.4,92.3,92.32,22409.0,83.6029,83.6029,83.5125,83.5306,22409.0
2019-05-24 14:40:00,92.32,92.39,92.32,92.36,22170.0,83.5306,83.5939,83.5306,83.5667,22170.0
2019-05-24 14:45:00,92.35,92.38,92.17,92.21,33769.0,83.5577,83.5848,83.3948,83.431,33769.0
2019-05-24 14:50:00,92.21,92.44,92.17,92.43,24799.0,83.431,83.6391,83.3948,83.6301,24799.0
2019-05-24 14:55:00,92.45,92.53,92.41,92.48,18482.0,83.6482,83.7206,83.612,83.6753,18482.0
2019-05-24 15:00:00,92.48,92.61,92.45,92.61,20000.0,83.6753,83.7929,83.6482,83.7929,20000.0
2019-05-24 15:05:00,92.6,92.6,92.43,92.54,31062.0,83.7839,83.7839,83.6301,83.7296,31062.0
2019-05-24 15:10:00,92.56,92.56,92.38,92.44,25697.0,83.7477,83.7477,83.5848,83.6391,25697.0
2019-05-24 15:15:00,92.43,92.44,92.23,92.29,30122.0,83.6301,83.6391,83.4491,83.5034,30122.0
2019-05-24 15:20:00,92.27,92.32,92.08,92.23,28661.0,83.4853,83.5306,83.3134,83.4491,28661.0
2019-05-24 15:25:00,92.22,92.22,91.99,92.08,36356.0,83.4401,83.4401,83.232,83.3134,36356.0
2019-05-24 15:30:00,92.06,92.17,91.99,92.12,64693.0,83.2953,83.3948,83.232,83.3496,64693.0
2019-05-24 15:35:00,92.12,92.37,92.11,92.37,41797.0,83.3496,83.5758,83.3405,83.5758,41797.0
2019-05-24 15:40:00,92.37,92.42,92.17,92.2,58311.0,83.5758,83.621,83.3948,83.422,58311.0
2019-05-24 15:45:00,92.19,92.21,91.97,92.03,66739.0,83.4129,83.431,83.2139,83.2682,66739.0
2019-05-24 15:50:00,92.01,92.08,91.92,92.03,67493.0,83.2501,83.3134,83.1686,83.2682,67493.0
2019-05-24 15:55:00,92.01,92.04,91.75,91.83,139731.0,83.2501,83.2772,83.0148,83.0872,139731.0
2019-05-28 09:30:00,92.57,92.57,91.65,91.75,36621.0,83.7568,83.7568,82.9243,83.0148,36621.0
2019-05-28 09:35:00,91.88,92.11,91.72,92.04,14000.0,83.1324,83.3405,82.9877,83.2772,14000.0
2019-05-28 09:40:00,92.04,92.18,91.75,91.75,39270.0,83.2772,83.4039,83.0148,83.0148,39270.0
2019-05-28 09:45:00,91.8,91.86,91.38,91.4,10040.0,83.0601,83.1144,82.68,82.6981,10040.0
2019-05-28 09:50:00,91.42,91.6,91.28,91.51,19410.0,82.7162,82.8791,82.5896,82.7977,19410.0
2019-05-28 09:55:00,91.51,91.51,91.09,91.23,26187.0,82.7977,82.7977,82.4177,82.5443,26187.0
2019-05-28 10:00:00,91.23,91.43,91.14,91.4,15526.0,82.5443,82.7253,82.4629,82.6981,15526.0
2019-05-28 10:05:00,91.4,91.47,91.11,91.11,20273.0,82.6981,82.7615,82.4358,82.4358,20273.0
2019-05-28 10:10:00,91.1,91.19,90.91,90.95,16123.0,82.4267,82.5081,82.2548,82.291,16123.0
2019-05-28 10:15:00,90.96,90.96,90.36,90.5,47544.0,82.3,82.3,81.7572,81.8838,47544.0
2019-05-28 10:20:00,90.5,90.82,90.49,90.71,28482.0,81.8838,82.1734,81.8748,82.0738,28482.0
2019-05-28 10:25:00,90.74,91.06,90.71,90.81,19122.0,82.101,82.3905,82.0738,82.1643,19122.0
2019-05-28 10:30:00,90.84,90.86,90.54,90.7,20709.0,82.1915,82.2096,81.92,82.0648,20709.0
2019-05-28 10:35:00,90.67,90.73,90.46,90.46,13660.0,82.0376,82.0919,81.8476,81.8476,13660.0
2019-05-28 10:40:00,90.47,90.74,90.38,90.65,15056.0,81.8567,82.101,81.7753,82.0196,15056.0
2019-05-28 10:45:00,90.62,90.62,90.5,90.55,10591.0,81.9924,81.9924,81.8838,81.9291,10591.0
2019-05-28 10:50:00,90.56,90.61,90.46,90.54,35511.0,81.9381,81.9834,81.8476,81.92,35511.0
2019-05-28 10:55:00,90.52,90.58,90.42,90.48,49271.0,81.9019,81.9562,81.8114,81.8657,49271.0
2019-05-28 11:00:00,90.45,90.63,90.44,90.49,51437.0,81.8386,82.0015,81.8295,81.8748,51437.0
2019-05-28 11:05:00,90.52,90.61,90.42,90.53,39008.0,81.9019,81.9834,81.8114,81.911,39008.0
2019-05-28 11:10:00,90.56,90.91,90.52,90.82,74489.0,81.9381,82.2548,81.9019,82.1734,74489.0
2019-05-28 11:15:00,90.87,90.93,90.68,90.75,18316.0,82.2186,82.2729,82.0467,82.11,18316.0
2019-05-28 11:20:00,90.77,90.79,90.63,90.77,11012.0,82.1281,82.1462,82.0015,82.1281,11012.0
2019-05-28 11:25:00,90.75,90.84,90.42,90.42,14827.0,82.11,82.1915,81.8114,81.8114,14827.0
2019-05-28 11:30:00,90.41,90.58,90.33,90.52,20352.0,81.8024,81.9562,81.73,81.9019,20352.0
2019-05-28 11:35:00,90.51,90.67,90.49,90.53,38416.0,81.8929,82.0376,81.8748,81.911,38416.0
2019-05-28 11:40:00,90.56,90.77,90.54,90.63,25734.0,81.9381,82.1281,81.92,82.0015,25734.0
2019-05-28 11:45:00,90.64,90.69,90.5,90.5,26521.0,82.0105,82.0557,81.8838,81.8838,26521.0
2019-05-28 11:50:00,90.49,90.52,90.28,90.31,17788.0,81.8748,81.9019,81.6848,81.7119,17788.0
2019-05-28 11:55:00,90.3,90.47,90.29,90.42,18041.0,81.7029,81.8567,81.6938,81.8114,18041.0
2019-05-28 12:00:00,90.44,90.65,90.39,90.56,49905.0,81.8295,82.0196,81.7843,81.9381,49905.0
2019-05-28 12:05:00,90.56,90.61,90.36,90.36,38647.0,81.9381,81.9834,81.7572,81.7572,38647.0
2019-05-28 12:10:00,90.34,90.41,90.24,90.26,21288.0,81.7391,81.8024,81.6486,81.6667,21288.0
2019-05-28 12:15:00,90.25,90.43,90.22,90.36,35402.0,81.6576,81.8205,81.6305,81.7572,35402.0
2019-05-28 12:20:00,90.34,90.5,90.25,90.25,24020.0,81.7391,81.8838,81.6576,81.6576,24020.0
2019-05-28 12:25:00,90.26,90.29,90.17,90.22,10107.0,81.6667,81.6938,81.5852,81.6305,10107.0
2019-05-28 12:30:00,90.2,90.26,90.13,90.18,9844.0,81.6124,81.6667,81.5491,81.5943,9844.0
2019-05-28 12:35:00,90.16,90.3,90.14,90.19,28828.0,81.5762,81.7029,81.5581,81.6033,28828.0
2019-05-28 12:40:00,90.18,90.19,89.98,90.03,25560.0,81.5943,81.6033,81.4133,81.4586,25560.0
2019-05-28 12:45:00,90.04,90.23,89.93,90.07,31639.0,81.4676,81.6395,81.3681,81.4948,31639.0
2019-05-28 12:50:00,90.04,90.09,90.03,90.09,28229.0,81.4676,81.5129,81.4586,81.5129,28229.0
2019-05-28 12:55:00,90.09,90.09,89.92,89.96,27789.0,81.5129,81.5129,81.3591,81.3952,27789.0
2019-05-28 13:00:00,89.99,90.09,89.99,90.06,14393.0,81.4224,81.5129,81.4224,81.4857,14393.0
2019-05-28 13:05:00,90.08,90.09,90.02,90.06,21265.0,81.5038,81.5129,81.4495,81.4857,21265.0
2019-05-28 13:10:00,90.05,90.23,90.04,90.15,16668.0,81.4767,81.6395,81.4676,81.5672,16668.0
2019-05-28 13:15:00,90.15,90.27,90.08,90.08,16864.0,81.5672,81.6757,81.5038,81.5038,16864.0
2019-05-28 13:20:00,90.1,90.28,90.1,90.21,20433.0,81.5219,81.6848,81.5219,81.6214,20433.0
2019-05-28 13:25:00,90.19,90.22,90.0,90.0,159224.0,81.6033,81.6305,81.4314,81.4314,159224.0
2019-05-28 13:30:00,90.03,90.04,89.98,90.0,57087.0,81.4586,81.4676,81.4133,81.4314,57087.0
2019-05-28 13:35:00,90.0,90.0,89.95,90.0,52627.0,81.4314,81.4314,81.3862,81.4314,52627.0
2019-05-28 13:40:00,90.0,90.45,90.0,90.27,60540.0,81.4314,81.8386,81.4314,81.6757,60540.0
2019-05-28 13:45:00,90.28,90.41,90.21,90.33,30203.0,81.6848,81.8024,81.6214,81.73,30203.0
2019-05-28 13:50:00,90.3,90.43,89.96,90.06,55848.0,81.7029,81.8205,81.3952,81.4857,55848.0
2019-05-28 13:55:00,90.04,90.34,89.95,90.3,40728.0,81.4676,81.7391,81.3862,81.7029,40728.0
2019-05-28 14:00:00,90.29,90.35,90.09,90.34,28255.0,81.6938,81.7481,81.5129,81.7391,28255.0
2019-05-28 14:05:00,90.35,90.62,90.29,90.56,30370.0,81.7481,81.9924,81.6938,81.9381,30370.0
2019-05-28 14:10:00,90.57,90.58,90.38,90.52,45266.0,81.9472,81.9562,81.7753,81.9019,45266.0
2019-05-28 14:15:00,90.54,90.55,90.37,90.45,27600.0,81.92,81.9291,81.7662,81.8386,27600.0
2019-05-28 14:20:00,90.47,90.51,90.35,90.41,25692.0,81.8567,81.8929,81.7481,81.8024,25692.0
2019-05-28 14:25:00,90.39,90.58,90.31,90.53,25254.0,81.7843,81.9562,81.7119,81.911,25254.0
2019-05-28 14:30:00,90.54,90.89,90.43,90.89,39128.0,81.92,82.2367,81.8205,82.2367,39128.0
2019-05-28 14:35:00,90.86,90.86,90.7,90.79,32611.0,82.2096,82.2096,82.0648,82.1462,32611.0
2019-05-28 14:40:00,90.81,90.83,90.64,90.69,48786.0,82.1643,82.1824,82.0105,82.0557,48786.0
2019-05-28 14:45:00,90.67,90.8,90.59,90.8,29714.0,82.0376,82.1553,81.9653,82.1553,29714.0
2019-05-28 14:50:00,90.79,90.81,90.63,90.63,32355.0,82.1462,82.1643,82.0015,82.0015,32355.0
2019-05-28 14:55:00,90.65,90.88,90.62,90.87,42965.0,82.0196,82.2277,81.9924,82.2186,42965.0
2019-05-28 15:00:00,90.86,90.87,90.72,90.79,46241.0,82.2096,82.2186,82.0829,82.1462,46241.0
2019-05-28 15:05:00,90.81,90.97,90.81,90.83,31581.0,82.1643,82.3091,82.1643,82.1824,31581.0
2019-05-28 15:10:00,90.79,90.85,90.59,90.69,47152.0,82.1462,82.2005,81.9653,82.0557,47152.0
2019-05-28 15:15:00,90.65,90.71,90.62,90.66,27543.0,82.0196,82.0738,81.9924,82.0286,27543.0
2019-05-28 15:20:00,90.68,90.77,90.64,90.76,34531.0,82.0467,82.1281,82.0105,82.1191,34531.0
2019-05-28 15:25:00,90.76,90.87,90.65,90.71,43587.0,82.1191,82.2186,82.0196,82.0738,43587.0
2019-05-28 15:30:00,90.7,90.82,90.67,90.78,78386.0,82.0648,82.1734,82.0376,82.1372,78386.0
2019-05-28 15:35:00,90.78,90.99,90.73,90.98,129763.0,82.1372,82.3272,82.0919,82.3181,129763.0
2019-05-28 15:40:00,90.98,90.98,90.62,90.65,187947.0,82.3181,82.3181,81.9924,82.0196,187947.0
2019-05-28 15:45:00,90.65,90.71,90.56,90.57,106959.0,82.0196,82.0738,81.9381,81.9472,106959.0
2019-05-28 15:50:00,90.56,90.88,90.56,90.86,149824.0,81.9381,82.2277,81.9381,82.2096,149824.0
2019-05-28 15:55:00,90.86,90.86,89.08,89.63,1283292.0,82.2096,82.2096,80.599,81.0967,1283292.0
2019-05-29 09:30:00,88.49,88.85,87.36,87.55,204632.0,80.0652,80.3909,79.0428,79.2147,204632.0
2019-05-29 09:35:00,87.55,87.65,87.32,87.51,88116.0,79.2147,79.3052,79.0066,79.1785,88116.0
2019-05-29 09:40:00,87.48,88.19,87.3,87.94,74851.0,79.1514,79.7938,78.9885,79.5676,74851.0
2019-05-29 09:45:00,87.97,88.21,87.71,87.88,53501.0,79.5947,79.8119,79.3595,79.5133,53501.0
2019-05-29 09:50:00,87.84,87.86,87.32,87.56,41404.0,79.4771,79.4952,79.0066,79.2237,41404.0
2019-05-29 09:55:00,87.59,87.82,87.26,87.63,56208.0,79.2509,79.459,78.9523,79.2871,56208.0
2019-05-29 10:00:00,87.67,88.7,87.67,88.7,124812.0,79.3233,80.2552,79.3233,80.2552,124812.0
2019-05-29 10:05:00,88.67,88.76,88.41,88.69,84376.0,80.2281,80.3095,79.9928,80.2462,84376.0
2019-05-29 10:10:00,88.72,88.85,88.5,88.67,57998.0,80.2733,80.3909,80.0742,80.2281,57998.0
2019-05-29 10:15:00,88.72,89.17,88.71,89.06,41472.0,80.2733,80.6805,80.2643,80.5809,41472.0
2019-05-29 10:20:00,89.09,89.25,89.01,89.09,34477.0,80.6081,80.7528,80.5357,80.6081,34477.0
2019-05-29 10:25:00,89.06,89.43,88.97,89.35,37648.0,80.5809,80.9157,80.4995,80.8433,37648.0
2019-05-29 10:30:00,89.34,89.52,89.2,89.44,27772.0,80.8343,80.9971,80.7076,80.9247,27772.0
2019-05-29 10:35:00,89.45,89.63,89.35,89.55,66894.0,80.9338,81.0967,80.8433,81.0243,66894.0
2019-05-29 10:40:00,89.54,89.81,89.47,89.7,77467.0,81.0152,81.2595,80.9519,81.16,77467.0
2019-05-29 10:45:00,89.7,89.76,89.47,89.55,50531.0,81.16,81.2143,80.9519,81.0243,50531.0
2019-05-29 10:50:00,89.53,89.55,89.12,89.13,37604.0,81.0062,81.0243,80.6352,80.6443,37604.0
2019-05-29 10:55:00,89.13,89.15,88.83,88.88,44334.0,80.6443,80.6624,80.3728,80.4181,44334.0
2019-05-29 11:00:00,88.88,89.0,88.76,88.99,37127.0,80.4181,80.5266,80.3095,80.5176,37127.0
2019-05-29 11:05:00,88.94,89.25,88.85,89.18,21429.0,80.4724,80.7528,80.3909,80.6895,21429.0
2019-05-29 11:10:00,89.15,89.17,88.79,88.84,16811.0,80.6624,80.6805,80.3366,80.3819,16811.0
2019-05-29 11:15:00,88.82,88.92,88.72,88.81,19293.0,80.3638,80.4543,80.2733,80.3547,19293.0
2019-05-29 11:20:00,88.81,88.81,88.21,88.27,23058.0,80.3547,80.3547,79.8119,79.8661,23058.0
2019-05-29 11:25:00,88.22,88.42,88.18,88.34,55249.0,79.8209,80.0019,79.7847,79.9295,55249.0
2019-05-29 11:30:00,88.33,88.45,88.23,88.37,31332.0,79.9204,80.029,79.8299,79.9566,31332.0
2019-05-29 11:35:00,88.38,88.5,88.25,88.28,18707.0,79.9657,80.0742,79.848,79.8752,18707.0
2019-05-29 11:40:00,88.26,88.43,88.2,88.39,33413.0,79.8571,80.0109,79.8028,79.9747,33413.0
2019-05-29 11:45:00,88.48,88.83,88.43,88.79,18434.0,80.0561,80.3728,80.0109,80.3366,18434.0
2019-05-29 11:50:00,88.78,88.84,88.43,88.44,21560.0,80.3276,80.3819,80.0109,80.02,21560.0
2019-05-29 11:55:00,88.45,88.66,88.4,88.65,32946.0,80.029,80.219,79.9838,80.21,32946.0
2019-05-29 12:00:00,88.64,88.95,88.55,88.95,23724.0,80.2009,80.4814,80.1195,80.4814,23724.0
2019-05-29 12:05:00,88.96,89.11,88.86,89.01,20745.0,80.4904,80.6262,80.4,80.5357,20745.0
2019-05-29 12:10:00,89.01,89.04,88.82,89.0,20454.0,80.5357,80.5628,80.3638,80.5266,20454.0
2019-05-29 12:15:00,89.01,89.06,88.86,88.94,19829.0,80.5357,80.5809,80.4,80.4724,19829.0
2019-05-29 12:20:00,88.92,89.05,88.87,88.87,13021.0,80.4543,80.5719,80.409,80.409,13021.0
2019-05-29 12:25:00,88.86,89.22,88.86,89.15,14912.0,80.4,80.7257,80.4,80.6624,14912.0
2019-05-29 12:30:00,89.14,89.27,89.1,89.1,20907.0,80.6533,80.7709,80.6171,80.6171,20907.0
2019-05-29 12:35:00,89.09,89.09,88.91,88.94,52976.0,80.6081,80.6081,80.4452,80.4724,52976.0
2019-05-29 12:40:00,88.96,89.24,88.89,89.24,17966.0,80.4904,80.7438,80.4271,80.7438,17966.0
2019-05-29 12:45:00,89.24,89.45,89.2,89.43,21068.0,80.7438,80.9338,80.7076,80.9157,21068.0
2019-05-29 12:50:00,89.43,89.47,88.96,89.06,48992.0,80.9157,80.9519,80.4904,80.5809,48992.0
2019-05-29 12:55:00,89.04,89.04,88.83,88.88,7481.0,80.5628,80.5628,80.3728,80.4181,7481.0
2019-05-29 13:00:00,88.87,88.89,88.68,88.78,14094.0,80.409,80.4271,80.2371,80.3276,14094.0
2019-05-29 13:05:00,88.78,89.32,88.74,89.21,41568.0,80.3276,80.8162,80.2914,80.7166,41568.0
2019-05-29 13:10:00,89.17,89.17,88.87,88.94,86330.0,80.6805,80.6805,80.409,80.4724,86330.0
2019-05-29 13:15:00,88.96,88.96,88.81,88.91,11776.0,80.4904,80.4904,80.3547,80.4452,11776.0
2019-05-29 13:20:00,88.89,89.02,88.81,88.99,13119.0,80.4271,80.5447,80.3547,80.5176,13119.0
2019-05-29 13:25:00,89.0,89.19,88.99,89.12,10690.0,80.5266,80.6986,80.5176,80.6352,10690.0
2019-05-29 13:30:00,89.09,89.27,89.07,89.18,9480.0,80.6081,80.7709,80.59,80.6895,9480.0
2019-05-29 13:35:00,89.18,89.18,88.95,89.02,16255.0,80.6895,80.6895,80.4814,80.5447,16255.0
2019-05-29 13:40:00,89.04,89.05,88.85,88.85,8023.0,80.5628,80.5719,80.3909,80.3909,8023.0
2019-05-29 13:45:00,88.87,88.9,88.75,88.8,12437.0,80.409,80.4362,80.3004,80.3457,12437.0
2019-05-29 13:50:00,88.82,88.85,88.63,88.63,13576.0,80.3638,80.3909,80.1919,80.1919,13576.0
2019-05-29 13:55:00,88.64,88.7,88.49,88.51,12038.0,80.2009,80.2552,80.0652,80.0833,12038.0
2019-05-29 14:00:00,88.49,88.8,88.49,88.72,112710.0,80.0652,80.3457,80.0652,80.2733,112710.0
2019-05-29 14:05:00,88.74,88.84,88.73,88.82,9010.0,80.2914,80.3819,80.2823,80.3638,9010.0
2019-05-29 14:10:00,88.84,88.85,88.57,88.68,35295.0,80.3819,80.3909,80.1376,80.2371,35295.0
2019-05-29 14:15:00,88.67,88.96,88.65,88.9,14223.0,80.2281,80.4904,80.21,80.4362,14223.0
2019-05-29 14:20:00,88.92,88.99,88.83,88.83,11818.0,80.4543,80.5176,80.3728,80.3728,11818.0
2019-05-29 14:25:00,88.81,88.98,88.79,88.98,8331.0,80.3547,80.5085,80.3366,80.5085,8331.0
2019-05-29 14:30:00,88.96,88.96,88.79,88.86,11836.0,80.4904,80.4904,80.3366,80.4,11836.0
2019-05-29 14:35:00,88.86,88.87,88.72,88.74,15698.0,80.4,80.409,80.2733,80.2914,15698.0
2019-05-29 14:40:00,88.71,88.71,88.53,88.58,13820.0,80.2643,80.2643,80.1014,80.1466,13820.0
2019-05-29 14:45:00,88.61,88.83,88.61,88.81,17720.0,80.1738,80.3728,80.1738,80.3547,17720.0
2019-05-29 14:50:00,88.81,88.81,88.52,88.58,19925.0,80.3547,80.3547,80.0923,80.1466,19925.0
2019-05-29 14:55:00,88.58,88.74,88.55,88.64,21427.0,80.1466,80.2914,80.1195,80.2009,21427.0
2019-05-29 15:00:00,88.65,88.65,88.43,88.47,48039.0,80.21,80.21,80.0109,80.0471,48039.0
2019-05-29 15:05:00,88.46,88.6,88.4,88.59,29757.0,80.0381,80.1647,79.9838,80.1557,29757.0
2019-05-29 15:10:00,88.6,88.7,88.51,88.69,41329.0,80.1647,80.2552,80.0833,80.2462,41329.0
2019-05-29 15:15:00,88.69,88.72,88.56,88.59,29541.0,80.2462,80.2733,80.1285,80.1557,29541.0
2019-05-29 15:20:00,88.59,88.77,88.57,88.73,37286.0,80.1557,80.3185,80.1376,80.2823,37286.0
2019-05-29 15:25:00,88.73,88.76,88.61,88.71,39782.0,80.2823,80.3095,80.1738,80.2643,39782.0
2019-05-29 15:30:00,88.71,89.14,88.68,89.14,57665.0,80.2643,80.6533,80.2371,80.6533,57665.0
2019-05-29 15:35:00,89.13,89.29,89.04,89.29,60627.0,80.6443,80.789,80.5628,80.789,60627.0
2019-05-29 15:40:00,89.28,89.43,89.24,89.28,89996.0,80.78,80.9157,80.7438,80.78,89996.0
2019-05-29 15:45:00,89.26,89.26,89.02,89.07,56542.0,80.7619,80.7619,80.5447,80.59,56542.0
2019-05-29 15:50:00,89.09,89.09,88.88,89.01,90734.0,80.6081,80.6081,80.4181,80.5357,90734.0
2019-05-29 15:55:00,89.02,89.24,88.98,89.13,147518.0,80.5447,80.7438,80.5085,80.6443,147518.0
2019-05-30 09:30:00,89.21,90.5,89.13,90.45,82204.0,80.7166,81.8838,80.6443,81.8386,82204.0
2019-05-30 09:35:00,90.32,90.54,90.2,90.51,41180.0,81.721,81.92,81.6124,81.8929,41180.0
2019-05-30 09:40:00,90.48,90.9,90.12,90.52,45061.0,81.8657,82.2457,81.54,81.9019,45061.0
2019-05-30 09:45:00,90.42,90.76,90.41,90.61,45485.0,81.8114,82.1191,81.8024,81.9834,45485.0
2019-05-30 09:50:00,90.61,90.63,90.32,90.38,21863.0,81.9834,82.0015,81.721,81.7753,21863.0
2019-05-30 09:55:00,90.33,90.72,90.3,90.66,18706.0,81.73,82.0829,81.7029,82.0286,18706.0
2019-05-30 10:00:00,90.71,91.01,90.64,90.94,71504.0,82.0738,82.3453,82.0105,82.2819,71504.0
2019-05-30 10:05:00,90.95,90.95,90.55,90.64,58258.0,82.291,82.291,81.9291,82.0105,58258.0
2019-05-30 10:10:00,90.64,90.84,90.59,90.64,13705.0,82.0105,82.1915,81.9653,82.0105,13705.0
2019-05-30 10:15:00,90.68,90.7,90.48,90.52,12110.0,82.0467,82.0648,81.8657,81.9019,12110.0
2019-05-30 10:20:00,90.47,90.59,90.31,90.49,19543.0,81.8567,81.9653,81.7119,81.8748,19543.0
2019-05-30 10:25:00,90.5,90.58,90.37,90.49,24473.0,81.8838,81.9562,81.7662,81.8748,24473.0
2019-05-30 10:30:00,90.5,90.82,90.48,90.75,61478.0,81.8838,82.1734,81.8657,82.11,61478.0
2019-05-30 10:35:00,90.73,90.74,90.45,90.56,31928.0,82.0919,82.101,81.8386,81.9381,31928.0
2019-05-30 10:40:00,90.58,90.92,90.51,90.87,16678.0,81.9562,82.2638,81.8929,82.2186,16678.0
2019-05-30 10:45:00,90.81,90.87,90.73,90.84,14000.0,82.1643,82.2186,82.0919,82.1915,14000.0
2019-05-30 10:50:00,90.8,90.83,90.45,90.59,12713.0,82.1553,82.1824,81.8386,81.9653,12713.0
2019-05-30 10:55:00,90.53,90.77,90.53,90.73,9221.0,81.911,82.1281,81.911,82.0919,9221.0
2019-05-30 11:00:00,90.73,90.75,90.4,90.53,20273.0,82.0919,82.11,81.7934,81.911,20273.0
2019-05-30 11:05:00,90.51,90.69,90.49,90.69,11672.0,81.8929,82.0557,81.8748,82.0557,11672.0
2019-05-30 11:10:00,90.67,90.92,90.65,90.88,18182.0,82.0376,82.2638,82.0196,82.2277,18182.0
2019-05-30 11:15:00,90.86,90.9,90.62,90.62,20659.0,82.2096,82.2457,81.9924,81.9924,20659.0
2019-05-30 11:20:00,90.66,90.67,90.38,90.48,25490.0,82.0286,82.0376,81.7753,81.8657,25490.0
2019-05-30 11:25:00,90.53,90.67,90.49,90.62,13226.0,81.911,82.0376,81.8748,81.9924,13226.0
2019-05-30 11:30:00,90.65,90.65,90.37,90.48,28564.0,82.0196,82.0196,81.7662,81.8657,28564.0
2019-05-30 11:35:00,90.51,90.56,90.49,90.56,20252.0,81.8929,81.9381,81.8748,81.9381,20252.0
2019-05-30 11:40:00,90.55,90.67,90.53,90.53,18519.0,81.9291,82.0376,81.911,81.911,18519.0
2019-05-30 11:45:00,90.49,90.59,90.48,90.57,12552.0,81.8748,81.9653,81.8657,81.9472,12552.0
2019-05-30 11:50:00,90.55,90.55,90.39,90.51,28258.0,81.9291,81.9291,81.7843,81.8929,28258.0
2019-05-30 11:55:00,90.53,90.66,90.43,90.59,27722.0,81.911,82.0286,81.8205,81.9653,27722.0
2019-05-30 12:00:00,90.63,90.81,90.63,90.76,17544.0,82.0015,82.1643,82.0015,82.1191,17544.0
2019-05-30 12:05:00,90.75,90.84,90.57,90.6,14707.0,82.11,82.1915,81.9472,81.9743,14707.0
2019-05-30 12:10:00,90.56,90.62,90.51,90.51,7022.0,81.9381,81.9924,81.8929,81.8929,7022.0
2019-05-30 12:15:00,90.51,90.58,90.45,90.45,5600.0,81.8929,81.9562,81.8386,81.8386,5600.0
2019-05-30 12:20:00,90.42,90.77,90.38,90.65,11105.0,81.8114,82.1281,81.7753,82.0196,11105.0
2019-05-30 12:25:00,90.64,90.67,90.53,90.59,7947.0,82.0105,82.0376,81.911,81.9653,7947.0
2019-05-30 12:30:00,90.62,90.62,90.5,90.57,4925.0,81.9924,81.9924,81.8838,81.9472,4925.0
2019-05-30 12:35:00,90.59,90.82,90.55,90.79,9265.0,81.9653,82.1734,81.9291,82.1462,9265.0
2019-05-30 12:40:00,90.8,90.89,90.76,90.88,12983.0,82.1553,82.2367,82.1191,82.2277,12983.0
2019-05-30 12:45:00,90.86,90.87,90.74,90.8,4938.0,82.2096,82.2186,82.101,82.1553,4938.0
2019-05-30 12:50:00,90.82,90.97,90.78,90.81,16075.0,82.1734,82.3091,82.1372,82.1643,16075.0
2019-05-30 12:55:00,90.82,90.83,90.72,90.73,7872.0,82.1734,82.1824,82.0829,82.0919,7872.0
2019-05-30 13:00:00,90.77,90.79,90.61,90.61,7902.0,82.1281,82.1462,81.9834,81.9834,7902.0
2019-05-30 13:05:00,90.61,90.62,90.43,90.59,12714.0,81.9834,81.9924,81.8205,81.9653,12714.0
2019-05-30 13:10:00,90.56,90.64,90.53,90.57,8418.0,81.9381,82.0105,81.911,81.9472,8418.0
2019-05-30 13:15:00,90.59,90.63,90.54,90.63,8925.0,81.9653,82.0015,81.92,82.0015,8925.0
2019-05-30 13:20:00,90.64,90.68,90.59,90.6,6884.0,82.0105,82.0467,81.9653,81.9743,6884.0
2019-05-30 13:25:00,90.56,90.64,90.55,90.64,9089.0,81.9381,82.0105,81.9291,82.0105,9089.0
2019-05-30 13:30:00,90.67,90.67,90.47,90.51,8600.0,82.0376,82.0376,81.8567,81.8929,8600.0
2019-05-30 13:35:00,90.51,90.55,90.38,90.55,15697.0,81.8929,81.9291,81.7753,81.9291,15697.0
2019-05-30 13:40:00,90.52,90.61,90.49,90.49,7784.0,81.9019,81.9834,81.8748,81.8748,7784.0
2019-05-30 13:45:00,90.5,90.61,90.49,90.58,6900.0,81.8838,81.9834,81.8748,81.9562,6900.0
2019-05-30 13:50:00,90.59,90.72,90.56,90.66,6618.0,81.9653,82.0829,81.9381,82.0286,6618.0
2019-05-30 13:55:00,90.65,90.69,90.59,90.6,8823.0,82.0196,82.0557,81.9653,81.9743,8823.0
2019-05-30 14:00:00,90.61,90.67,90.57,90.6,7011.0,81.9834,82.0376,81.9472,81.9743,7011.0
2019-05-30 14:05:00,90.63,90.65,90.55,90.63,7398.0,82.0015,82.0196,81.9291,82.0015,7398.0
2019-05-30 14:10:00,90.63,90.67,90.49,90.49,16711.0,82.0015,82.0376,81.8748,81.8748,16711.0
2019-05-30 14:15:00,90.49,90.5,90.17,90.24,27662.0,81.8748,81.8838,81.5852,81.6486,27662.0
2019-05-30 14:20:00,90.24,90.25,89.7,89.72,42195.0,81.6486,81.6576,81.16,81.1781,42195.0
2019-05-30 14:25:00,89.72,89.88,89.65,89.86,34123.0,81.1781,81.3229,81.1148,81.3048,34123.0
2019-05-30 14:30:00,89.85,89.97,89.8,89.92,8118.0,81.2957,81.4043,81.2505,81.3591,8118.0
2019-05-30 14:35:00,89.95,89.97,89.76,89.78,11069.0,81.3862,81.4043,81.2143,81.2324,11069.0
2019-05-30 14:40:00,89.78,89.96,89.78,89.95,10072.0,81.2324,81.3952,81.2324,81.3862,10072.0
2019-05-30 14:45:00,89.95,90.2,89.93,90.18,15568.0,81.3862,81.6124,81.3681,81.5943,15568.0
2019-05-30 14:50:00,90.21,90.27,90.1,90.26,7943.0,81.6214,81.6757,81.5219,81.6667,7943.0
2019-05-30 14:55:00,90.25,90.35,90.19,90.27,13629.0,81.6576,81.7481,81.6033,81.6757,13629.0
2019-05-30 15:00:00,90.27,90.27,90.03,90.06,14859.0,81.6757,81.6757,81.4586,81.4857,14859.0
2019-05-30 15:05:00,90.06,90.19,89.95,90.17,19300.0,81.4857,81.6033,81.3862,81.5852,19300.0
2019-05-30 15:10:00,90.17,90.31,90.17,90.28,18319.0,81.5852,81.7119,81.5852,81.6848,18319.0
2019-05-30 15:15:00,90.28,90.4,90.24,90.36,19855.0,81.6848,81.7934,81.6486,81.7572,19855.0
2019-05-30 15:20:00,90.35,90.4,90.3,90.38,28630.0,81.7481,81.7934,81.7029,81.7753,28630.0
2019-05-30 15:25:00,90.38,90.67,90.35,90.63,31864.0,81.7753,82.0376,81.7481,82.0015,31864.0
2019-05-30 15:30:00,90.64,90.81,90.55,90.77,49848.0,82.0105,82.1643,81.9291,82.1281,49848.0
2019-05-30 15:35:00,90.78,91.02,90.77,90.93,47594.0,82.1372,82.3543,82.1281,82.2729,47594.0
2019-05-30 15:40:00,90.92,91.0,90.77,90.83,42493.0,82.2638,82.3362,82.1281,82.1824,42493.0
2019-05-30 15:45:00,90.83,90.98,90.78,90.95,40513.0,82.1824,82.3181,82.1372,82.291,40513.0
2019-05-30 15:50:00,90.96,91.06,90.88,90.96,86856.0,82.3,82.3905,82.2277,82.3,86856.0
2019-05-30 15:55:00,90.96,91.1,90.83,90.86,139982.0,82.3,82.4267,82.1824,82.2096,139982.0
2019-05-31 09:30:00,89.26,89.5,88.5,88.95,73880.0,80.7619,80.979,80.0742,80.4814,73880.0
2019-05-31 09:35:00,88.89,88.94,88.58,88.62,24030.0,80.4271,80.4724,80.1466,80.1828,24030.0
2019-05-31 09:40:00,88.68,88.69,88.5,88.65,32711.0,80.2371,80.2462,80.0742,80.21,32711.0
2019-05-31 09:45:00,88.61,89.06,88.57,88.69,72880.0,80.1738,80.5809,80.1376,80.2462,72880.0
2019-05-31 09:50:00,88.72,89.04,88.49,88.83,41002.0,80.2733,80.5628,80.0652,80.3728,41002.0
2019-05-31 09:55:00,88.82,88.92,88.52,88.91,44609.0,80.3638,80.4543,80.0923,80.4452,44609.0
2019-05-31 10:00:00,88.84,89.0,88.64,88.79,36920.0,80.3819,80.5266,80.2009,80.3366,36920.0
2019-05-31 10:05:00,88.82,89.0,88.67,88.7,52566.0,80.3638,80.5266,80.2281,80.2552,52566.0
2019-05-31 10:10:00,88.75,88.78,88.35,88.45,33490.0,80.3004,80.3276,79.9385,80.029,33490.0
2019-05-31 10:15:00,88.45,89.02,88.41,88.98,84498.0,80.029,80.5447,79.9928,80.5085,84498.0
2019-05-31 10:20:00,89.0,89.3,88.89,89.26,47679.0,80.5266,80.7981,80.4271,80.7619,47679.0
2019-05-31 10:25:00,89.23,89.45,89.11,89.44,86044.0,80.7347,80.9338,80.6262,80.9247,86044.0
2019-05-31 10:30:00,89.44,89.59,89.16,89.5,92192.0,80.9247,81.0605,80.6714,80.979,92192.0
2019-05-31 10:35:00,89.52,89.64,89.27,89.33,33265.0,80.9971,81.1057,80.7709,80.8252,33265.0
2019-05-31 10:40:00,89.32,89.34,88.93,89.01,82231.0,80.8162,80.8343,80.4633,80.5357,82231.0
2019-05-31 10:45:00,89.03,89.48,89.01,89.48,25198.0,80.5538,80.9609,80.5357,80.9609,25198.0
2019-05-31 10:50:00,89.48,89.62,89.3,89.61,31558.0,80.9609,81.0876,80.7981,81.0786,31558.0
2019-05-31 10:55:00,89.64,89.67,89.5,89.6,20057.0,81.1057,81.1329,80.979,81.0695,20057.0
2019-05-31 11:00:00,89.59,89.6,89.15,89.22,20495.0,81.0605,81.0695,80.6624,80.7257,20495.0
2019-05-31 11:05:00,89.21,89.28,89.14,89.21,27464.0,80.7166,80.78,80.6533,80.7166,27464.0
2019-05-31 11:10:00,89.18,89.27,89.1,89.25,58756.0,80.6895,80.7709,80.6171,80.7528,58756.0
2019-05-31 11:15:00,89.26,89.44,89.24,89.36,22188.0,80.7619,80.9247,80.7438,80.8524,22188.0
2019-05-31 11:20:00,89.36,89.48,89.3,89.38,19349.0,80.8524,80.9609,80.7981,80.8705,19349.0
2019-05-31 11:25:00,89.39,89.5,89.28,89.45,26569.0,80.8795,80.979,80.78,80.9338,26569.0
2019-05-31 11:30:00,89.42,89.48,89.29,89.34,25356.0,80.9067,80.9609,80.789,80.8343,25356.0
2019-05-31 11:35:00,89.32,89.47,89.31,89.42,21204.0,80.8162,80.9519,80.8071,80.9067,21204.0
2019-05-31 11:40:00,89.4,89.43,89.17,89.2,31969.0,80.8886,80.9157,80.6805,80.7076,31969.0
2019-05-31 11:45:00,89.21,89.44,89.17,89.41,29859.0,80.7166,80.9247,80.6805,80.8976,29859.0
2019-05-31 11:50:00,89.44,89.64,89.4,89.61,17932.0,80.9247,81.1057,80.8886,81.0786,17932.0
2019-05-31 11:55:00,89.59,89.66,89.44,89.63,20491.0,81.0605,81.1238,80.9247,81.0967,20491.0
2019-05-31 12:00:00,89.66,89.68,89.58,89.65,24142.0,81.1238,81.1419,81.0514,81.1148,24142.0
2019-05-31 12:05:00,89.67,89.86,89.59,89.61,42990.0,81.1329,81.3048,81.0605,81.0786,42990.0
2019-05-31 12:10:00,89.56,89.56,89.33,89.41,16980.0,81.0333,81.0333,80.8252,80.8976,16980.0
2019-05-31 12:15:00,89.38,89.45,89.28,89.36,15450.0,80.8705,80.9338,80.78,80.8524,15450.0
2019-05-31 12:20:00,89.38,89.38,89.22,89.25,22824.0,80.8705,80.8705,80.7257,80.7528,22824.0
2019-05-31 12:25:00,89.25,89.37,89.24,89.3,19392.0,80.7528,80.8614,80.7438,80.7981,19392.0
2019-05-31 12:30:00,89.31,89.44,89.29,89.36,15426.0,80.8071,80.9247,80.789,80.8524,15426.0
2019-05-31 12:35:00,89.36,89.41,89.25,89.3,28591.0,80.8524,80.8976,80.7528,80.7981,28591.0
2019-05-31 12:40:00,89.28,89.4,89.27,89.34,16469.0,80.78,80.8886,80.7709,80.8343,16469.0
2019-05-31 12:45:00,89.33,89.42,89.24,89.39,14362.0,80.8252,80.9067,80.7438,80.8795,14362.0
2019-05-31 12:50:00,89.38,89.5,89.35,89.37,18000.0,80.8705,80.979,80.8433,80.8614,18000.0
2019-05-31 12:55:00,89.38,89.4,89.14,89.28,26894.0,80.8705,80.8886,80.6533,80.78,26894.0
2019-05-31 13:00:00,89.28,89.35,89.24,89.3,12162.0,80.78,80.8433,80.7438,80.7981,12162.0
2019-05-31 13:05:00,89.29,89.56,89.29,89.5,17068.0,80.789,81.0333,80.789,80.979,17068.0
2019-05-31 13:10:00,89.51,89.63,89.5,89.54,19060.0,80.9881,81.0967,80.979,81.0152,19060.0
2019-05-31 13:15:00,89.55,89.56,89.39,89.42,10571.0,81.0243,81.0333,80.8795,80.9067,10571.0
2019-05-31 13:20:00,89.39,89.53,89.39,89.53,14061.0,80.8795,81.0062,80.8795,81.0062,14061.0
2019-05-31 13:25:00,89.53,89.58,89.49,89.58,10758.0,81.0062,81.0514,80.97,81.0514,10758.0
2019-05-31 13:30:00,89.58,89.66,89.5,89.66,12498.0,81.0514,81.1238,80.979,81.1238,12498.0
2019-05-31 13:35:00,89.67,89.68,89.57,89.6,12020.0,81.1329,81.1419,81.0424,81.0695,12020.0
2019-05-31 13:40:00,89.61,89.62,89.49,89.58,17401.0,81.0786,81.0876,80.97,81.0514,17401.0
2019-05-31 13:45:00,89.6,89.82,89.59,89.82,19537.0,81.0695,81.2686,81.0605,81.2686,19537.0
2019-05-31 13:50:00,89.8,89.81,89.53,89.63,21988.0,81.2505,81.2595,81.0062,81.0967,21988.0
2019-05-31 13:55:00,89.63,89.78,89.63,89.78,12200.0,81.0967,81.2324,81.0967,81.2324,12200.0
2019-05-31 14:00:00,89.75,89.84,89.51,89.54,15319.0,81.2052,81.2867,80.9881,81.0152,15319.0
2019-05-31 14:05:00,89.54,89.62,89.47,89.61,13834.0,81.0152,81.0876,80.9519,81.0786,13834.0
2019-05-31 14:10:00,89.61,89.64,89.4,89.4,18485.0,81.0786,81.1057,80.8886,80.8886,18485.0
2019-05-31 14:15:00,89.43,89.54,89.31,89.37,20418.0,80.9157,81.0152,80.8071,80.8614,20418.0
2019-05-31 14:20:00,89.35,89.43,89.23,89.37,17152.0,80.8433,80.9157,80.7347,80.8614,17152.0
2019-05-31 14:25:00,89.39,89.39,89.27,89.3,11680.0,80.8795,80.8795,80.7709,80.7981,11680.0
2019-05-31 14:30:00,89.25,89.3,89.05,89.14,23734.0,80.7528,80.7981,80.5719,80.6533,23734.0
2019-05-31 14:35:00,89.12,89.18,89.02,89.13,15408.0,80.6352,80.6895,80.5447,80.6443,15408.0
2019-05-31 14:40:00,89.09,89.27,89.05,89.23,37830.0,80.6081,80.7709,80.5719,80.7347,37830.0
2019-05-31 14:45:00,89.23,89.34,89.08,89.12,24587.0,80.7347,80.8343,80.599,80.6352,24587.0
2019-05-31 14:50:00,89.16,89.24,89.1,89.12,18572.0,80.6714,80.7438,80.6171,80.6352,18572.0
2019-05-31 14:55:00,89.1,89.1,88.9,88.97,25001.0,80.6171,80.6171,80.4362,80.4995,25001.0
2019-05-31 15:00:00,88.97,89.01,88.79,88.82,35701.0,80.4995,80.5357,80.3366,80.3638,35701.0
2019-05-31 15:05:00,88.81,88.98,88.79,88.9,30569.0,80.3547,80.5085,80.3366,80.4362,30569.0
2019-05-31 15:10:00,88.93,89.0,88.87,88.99,36388.0,80.4633,80.5266,80.409,80.5176,36388.0
2019-05-31 15:15:00,89.0,89.03,88.83,88.85,36875.0,80.5266,80.5538,80.3728,80.3909,36875.0
2019-05-31 15:20:00,88.86,88.88,88.76,88.8,43649.0,80.4,80.4181,80.3095,80.3457,43649.0
2019-05-31 15:25:00,88.81,88.86,88.71,88.83,40237.0,80.3547,80.4,80.2643,80.3728,40237.0
2019-05-31 15:30:00,88.8,88.99,88.74,88.8,50617.0,80.3457,80.5176,80.2914,80.3457,50617.0
2019-05-31 15:35:00,88.81,88.82,88.65,88.74,60802.0,80.3547,80.3638,80.21,80.2914,60802.0
2019-05-31 15:40:00,88.73,88.76,88.56,88.59,45155.0,80.2823,80.3095,80.1285,80.1557,45155.0
2019-05-31 15:45:00,88.58,88.71,88.46,88.47,81843.0,80.1466,80.2643,80.0381,80.0471,81843.0
2019-05-31 15:50:00,88.45,88.52,88.3,88.3,119531.0,80.029,80.0923,79.8933,79.8933,119531.0
2019-05-31 15:55:00,88.3,88.31,88.09,88.16,318176.0,79.8933,79.9023,79.7033,79.7666,318176.0
2019-06-03 09:30:00,91.17,91.17,89.58,90.83,170367.0,82.49,82.49,81.0514,82.1824,170367.0
2019-06-03 09:35:00,90.74,90.98,90.5,90.55,35735.0,82.101,82.3181,81.8838,81.9291,35735.0
2019-06-03 09:40:00,90.55,90.88,90.5,90.66,86554.0,81.9291,82.2277,81.8838,82.0286,86554.0
2019-06-03 09:45:00,90.65,90.97,90.45,90.76,38560.0,82.0196,82.3091,81.8386,82.1191,38560.0
2019-06-03 09:50:00,90.77,90.97,90.54,90.68,35668.0,82.1281,82.3091,81.92,82.0467,35668.0
2019-06-03 09:55:00,90.71,90.72,90.49,90.57,21137.0,82.0738,82.0829,81.8748,81.9472,21137.0
2019-06-03 10:00:00,90.52,90.89,90.37,90.49,168436.0,81.9019,82.2367,81.7662,81.8748,168436.0
2019-06-03 10:05:00,90.53,90.92,90.46,90.83,25455.0,81.911,82.2638,81.8476,82.1824,25455.0
2019-06-03 10:10:00,90.82,90.98,90.56,90.74,14346.0,82.1734,82.3181,81.9381,82.101,14346.0
2019-06-03 10:15:00,90.77,90.86,90.62,90.81,16240.0,82.1281,82.2096,81.9924,82.1643,16240.0
2019-06-03 10:20:00,90.81,90.94,90.63,90.74,12831.0,82.1643,82.2819,82.0015,82.101,12831.0
2019-06-03 10:25:00,90.74,90.8,90.6,90.66,23733.0,82.101,82.1553,81.9743,82.0286,23733.0
2019-06-03 10:30:00,90.7,90.75,90.37,90.43,19530.0,82.0648,82.11,81.7662,81.8205,19530.0
2019-06-03 10:35:00,90.42,90.54,90.19,90.46,93528.0,81.8114,81.92,81.6033,81.8476,93528.0
2019-06-03 10:40:00,90.45,90.54,90.36,90.45,24792.0,81.8386,81.92,81.7572,81.8386,24792.0
2019-06-03 10:45:00,90.46,90.57,90.3,90.41,20087.0,81.8476,81.9472,81.7029,81.8024,20087.0
2019-06-03 10:50:00,90.41,90.56,90.35,90.43,19069.0,81.8024,81.9381,81.7481,81.8205,19069.0
2019-06-03 10:55:00,90.44,90.78,90.39,90.65,19410.0,81.8295,82.1372,81.7843,82.0196,19410.0
2019-06-03 11:00:00,90.61,90.75,90.55,90.69,12944.0,81.9834,82.11,81.9291,82.0557,12944.0
2019-06-03 11:05:00,90.67,90.79,90.51,90.66,17167.0,82.0376,82.1462,81.8929,82.0286,17167.0
2019-06-03 11:10:00,90.6,90.7,90.31,90.31,10463.0,81.9743,82.0648,81.7119,81.7119,10463.0
2019-06-03 11:15:00,90.31,90.52,90.19,90.45,17785.0,81.7119,81.9019,81.6033,81.8386,17785.0
2019-06-03 11:20:00,90.45,90.7,90.42,90.62,36175.0,81.8386,82.0648,81.8114,81.9924,36175.0
2019-06-03 11:25:00,90.59,90.67,90.49,90.6,15632.0,81.9653,82.0376,81.8748,81.9743,15632.0
2019-06-03 11:30:00,90.58,90.76,90.42,90.42,83534.0,81.9562,82.1191,81.8114,81.8114,83534.0
2019-06-03 11:35:00,90.42,90.42,90.1,90.31,40993.0,81.8114,81.8114,81.5219,81.7119,40993.0
2019-06-03 11:40:00,90.29,90.38,90.01,90.16,31025.0,81.6938,81.7753,81.4405,81.5762,31025.0
2019-06-03 11:45:00,90.17,90.35,90.14,90.23,13477.0,81.5852,81.7481,81.5581,81.6395,13477.0
2019-06-03 11:50:00,90.23,90.39,90.2,90.33,12500.0,81.6395,81.7843,81.6124,81.73,12500.0
2019-06-03 11:55:00,90.34,90.34,90.06,90.1,11265.0,81.7391,81.7391,81.4857,81.5219,11265.0
2019-06-03 12:00:00,90.09,90.17,89.93,89.93,16798.0,81.5129,81.5852,81.3681,81.3681,16798.0
2019-06-03 12:05:00,89.98,90.04,89.85,89.91,11181.0,81.4133,81.4676,81.2957,81.35,11181.0
2019-06-03 12:10:00,89.9,89.92,89.68,89.79,11229.0,81.341,81.3591,81.1419,81.2414,11229.0
2019-06-03 12:15:00,89.8,89.99,89.71,89.85,12897.0,81.2505,81.4224,81.169,81.2957,12897.0
2019-06-03 12:20:00,89.82,89.85,89.65,89.69,12400.0,81.2686,81.2957,81.1148,81.1509,12400.0
2019-06-03 12:25:00,89.71,89.91,89.66,89.83,11712.0,81.169,81.35,81.1238,81.2776,11712.0
2019-06-03 12:30:00,89.86,89.91,89.61,89.61,9100.0,81.3048,81.35,81.0786,81.0786,9100.0
2019-06-03 12:35:00,89.61,90.03,89.61,90.01,8482.0,81.0786,81.4586,81.0786,81.4405,8482.0
2019-06-03 12:40:00,89.93,90.0,89.87,89.99,9881.0,81.3681,81.4314,81.3138,81.4224,9881.0
2019-06-03 12:45:00,89.95,90.19,89.92,90.03,15581.0,81.3862,81.6033,81.3591,81.4586,15581.0
2019-06-03 12:50:00,90.02,90.06,89.86,89.99,15817.0,81.4495,81.4857,81.3048,81.4224,15817.0
2019-06-03 12:55:00,90.0,90.1,89.98,89.98,5702.0,81.4314,81.5219,81.4133,81.4133,5702.0
2019-06-03 13:00:00,89.98,90.02,89.77,89.97,17638.0,81.4133,81.4495,81.2233,81.4043,17638.0
2019-06-03 13:05:00,89.99,90.02,89.86,90.02,9828.0,81.4224,81.4495,81.3048,81.4495,9828.0
2019-06-03 13:10:00,90.0,90.08,89.95,90.05,5748.0,81.4314,81.5038,81.3862,81.4767,5748.0
2019-06-03 13:15:00,90.05,90.1,90.0,90.04,3910.0,81.4767,81.5219,81.4314,81.4676,3910.0
2019-06-03 13:20:00,90.04,90.13,89.87,89.9,12761.0,81.4676,81.5491,81.3138,81.341,12761.0
2019-06-03 13:25:00,89.91,90.54,89.9,90.14,34802.0,81.35,81.92,81.341,81.5581,34802.0
2019-06-03 13:30:00,90.15,90.15,89.68,89.85,23348.0,81.5672,81.5672,81.1419,81.2957,23348.0
2019-06-03 13:35:00,89.85,89.91,89.65,89.68,12243.0,81.2957,81.35,81.1148,81.1419,12243.0
2019-06-03 13:40:00,89.63,90.01,89.46,89.94,32113.0,81.0967,81.4405,80.9428,81.3771,32113.0
2019-06-03 13:45:00,89.94,90.1,89.87,89.94,25327.0,81.3771,81.5219,81.3138,81.3771,25327.0
2019-06-03 13:50:00,89.86,90.13,89.86,89.97,7217.0,81.3048,81.5491,81.3048,81.4043,7217.0
2019-06-03 13:55:00,89.99,90.27,89.93,90.24,9922.0,81.4224,81.6757,81.3681,81.6486,9922.0
2019-06-03 14:00:00,90.24,90.45,90.04,90.26,12182.0,81.6486,81.8386,81.4676,81.6667,12182.0
2019-06-03 14:05:00,90.34,90.53,90.29,90.53,26981.0,81.7391,81.911,81.6938,81.911,26981.0
2019-06-03 14:10:00,90.55,90.55,90.45,90.48,33648.0,81.9291,81.9291,81.8386,81.8657,33648.0
2019-06-03 14:15:00,90.46,90.46,89.92,90.03,11510.0,81.8476,81.8476,81.3591,81.4586,11510.0
2019-06-03 14:20:00,90.02,90.22,90.0,90.02,6849.0,81.4495,81.6305,81.4314,81.4495,6849.0
2019-06-03 14:25:00,90.02,90.13,89.96,90.08,16347.0,81.4495,81.5491,81.3952,81.5038,16347.0
2019-06-03 14:30:00,90.12,90.22,89.93,90.0,20285.0,81.54,81.6305,81.3681,81.4314,20285.0
2019-06-03 14:35:00,90.0,90.02,89.66,89.81,50429.0,81.4314,81.4495,81.1238,81.2595,50429.0
2019-06-03 14:40:00,89.8,89.9,89.71,89.82,30414.0,81.2505,81.341,81.169,81.2686,30414.0
2019-06-03 14:45:00,89.84,89.89,89.71,89.75,14461.0,81.2867,81.3319,81.169,81.2052,14461.0
2019-06-03 14:50:00,89.72,89.81,89.54,89.57,29196.0,81.1781,81.2595,81.0152,81.0424,29196.0
2019-06-03 14:55:00,89.58,89.64,89.3,89.51,32696.0,81.0514,81.1057,80.7981,80.9881,32696.0
2019-06-03 15:00:00,89.49,89.49,89.21,89.26,26742.0,80.97,80.97,80.7166,80.7619,26742.0
2019-06-03 15:05:00,89.26,89.5,89.26,89.34,26026.0,80.7619,80.979,80.7619,80.8343,26026.0
2019-06-03 15:10:00,89.32,89.61,89.22,89.61,46840.0,80.8162,81.0786,80.7257,81.0786,46840.0
2019-06-03 15:15:00,89.62,89.73,89.46,89.49,16646.0,81.0876,81.1871,80.9428,80.97,16646.0
2019-06-03 15:20:00,89.48,89.74,89.45,89.63,19678.0,80.9609,81.1962,80.9338,81.0967,19678.0
2019-06-03 15:25:00,89.6,89.62,89.13,89.18,38826.0,81.0695,81.0876,80.6443,80.6895,38826.0
2019-06-03 15:30:00,89.17,89.28,89.0,89.27,47162.0,80.6805,80.78,80.5266,80.7709,47162.0
2019-06-03 15:35:00,89.28,89.4,89.22,89.28,28024.0,80.78,80.8886,80.7257,80.78,28024.0
2019-06-03 15:40:00,89.32,89.57,89.31,89.55,40788.0,80.8162,81.0424,80.8071,81.0243,40788.0
2019-06-03 15:45:00,89.56,89.58,89.28,89.41,24955.0,81.0333,81.0514,80.78,80.8976,24955.0
2019-06-03 15:50:00,89.45,89.62,89.39,89.48,53686.0,80.9338,81.0876,80.8795,80.9609,53686.0
2019-06-03 15:55:00,89.53,89.76,89.53,89.58,102970.0,81.0062,81.2143,81.0062,81.0514,102970.0
2019-06-04 09:30:00,91.76,92.54,91.4,92.45,148322.0,83.0239,83.7296,82.6981,83.6482,148322.0
2019-06-04 09:35:00,92.46,92.9,92.15,92.22,93370.0,83.6572,84.0553,83.3767,83.4401,93370.0
2019-06-04 09:40:00,92.32,92.49,92.07,92.27,70416.0,83.5306,83.6844,83.3044,83.4853,70416.0
2019-06-04 09:45:00,92.27,92.31,91.67,91.75,90078.0,83.4853,83.5215,82.9424,83.0148,90078.0
2019-06-04 09:50:00,91.73,91.76,91.29,91.68,93528.0,82.9967,83.0239,82.5986,82.9515,93528.0
2019-06-04 09:55:00,91.66,92.05,91.66,91.98,67317.0,82.9334,83.2863,82.9334,83.2229,67317.0
2019-06-04 10:00:00,92.02,92.17,91.75,91.98,37957.0,83.2591,83.3948,83.0148,83.2229,37957.0
2019-06-04 10:05:00,91.98,92.0,91.7,91.94,26357.0,83.2229,83.241,82.9696,83.1867,26357.0
2019-06-04 10:10:00,91.94,92.27,91.91,92.24,31971.0,83.1867,83.4853,83.1596,83.4582,31971.0
2019-06-04 10:15:00,92.25,92.47,92.19,92.4,32170.0,83.4672,83.6663,83.4129,83.6029,32170.0
2019-06-04 10:20:00,92.38,92.39,92.06,92.34,20860.0,83.5848,83.5939,83.2953,83.5487,20860.0
2019-06-04 10:25:00,92.34,92.66,92.33,92.48,25819.0,83.5487,83.8382,83.5396,83.6753,25819.0
2019-06-04 10:30:00,92.51,92.66,92.36,92.36,18823.0,83.7025,83.8382,83.5667,83.5667,18823.0
2019-06-04 10:35:00,92.42,92.55,92.22,92.5,30035.0,83.621,83.7387,83.4401,83.6934,30035.0
2019-06-04 10:40:00,92.52,92.67,92.42,92.46,71803.0,83.7115,83.8472,83.621,83.6572,71803.0
2019-06-04 10:45:00,92.44,92.45,92.14,92.18,31343.0,83.6391,83.6482,83.3677,83.4039,31343.0
2019-06-04 10:50:00,92.19,92.55,92.19,92.41,26368.0,83.4129,83.7387,83.4129,83.612,26368.0
2019-06-04 10:55:00,92.43,92.67,92.43,92.54,27888.0,83.6301,83.8472,83.6301,83.7296,27888.0
2019-06-04 11:00:00,92.5,92.65,92.38,92.62,18108.0,83.6934,83.8291,83.5848,83.802,18108.0
2019-06-04 11:05:00,92.59,92.73,92.53,92.62,22743.0,83.7749,83.9015,83.7206,83.802,22743.0
2019-06-04 11:10:00,92.63,92.79,92.6,92.64,30208.0,83.811,83.9558,83.7839,83.8201,30208.0
2019-06-04 11:15:00,92.66,92.83,92.58,92.8,27526.0,83.8382,83.992,83.7658,83.9649,27526.0
2019-06-04 11:20:00,92.83,93.0,92.78,92.8,50413.0,83.992,84.1458,83.9468,83.9649,50413.0
2019-06-04 11:25:00,92.8,93.0,92.77,92.91,24673.0,83.9649,84.1458,83.9377,84.0644,24673.0
2019-06-04 11:30:00,92.91,93.0,92.77,92.85,27917.0,84.0644,84.1458,83.9377,84.0101,27917.0
2019-06-04 11:35:00,92.8,93.0,92.8,92.97,26857.0,83.9649,84.1458,83.9649,84.1187,26857.0
2019-06-04 11:40:00,92.95,93.0,92.9,92.96,24178.0,84.1006,84.1458,84.0553,84.1096,24178.0
2019-06-04 11:45:00,92.99,93.36,92.99,93.28,21420.0,84.1368,84.4715,84.1368,84.3992,21420.0
2019-06-04 11:50:00,93.28,93.28,93.09,93.09,16247.0,84.3992,84.3992,84.2272,84.2272,16247.0
2019-06-04 11:55:00,93.1,93.39,93.1,93.32,51311.0,84.2363,84.4987,84.2363,84.4353,51311.0
2019-06-04 12:00:00,93.31,93.46,92.96,92.98,114047.0,84.4263,84.562,84.1096,84.1277,114047.0
2019-06-04 12:05:00,93.01,93.08,92.71,92.98,113216.0,84.1549,84.2182,83.8834,84.1277,113216.0
2019-06-04 12:10:00,93.01,93.04,92.85,92.99,40458.0,84.1549,84.182,84.0101,84.1368,40458.0
2019-06-04 12:15:00,92.97,93.02,92.79,92.98,28457.0,84.1187,84.1639,83.9558,84.1277,28457.0
2019-06-04 12:20:00,93.03,93.23,93.01,93.02,19814.0,84.173,84.3539,84.1549,84.1639,19814.0
2019-06-04 12:25:00,92.98,93.06,92.85,92.91,28576.0,84.1277,84.2001,84.0101,84.0644,28576.0
2019-06-04 12:30:00,92.91,92.99,92.76,92.8,20045.0,84.0644,84.1368,83.9287,83.9649,20045.0
2019-06-04 12:35:00,92.8,92.84,92.77,92.82,30431.0,83.9649,84.001,83.9377,83.983,30431.0
2019-06-04 12:40:00,92.84,93.03,92.78,93.01,28369.0,84.001,84.173,83.9468,84.1549,28369.0
2019-06-04 12:45:00,93.0,93.08,92.96,93.04,19422.0,84.1458,84.2182,84.1096,84.182,19422.0
2019-06-04 12:50:00,93.05,93.14,93.01,93.11,14488.0,84.1911,84.2725,84.1549,84.2453,14488.0
2019-06-04 12:55:00,93.13,93.2,93.0,93.04,15801.0,84.2634,84.3268,84.1458,84.182,15801.0
2019-06-04 13:00:00,93.02,93.31,93.02,93.23,13550.0,84.1639,84.4263,84.1639,84.3539,13550.0
2019-06-04 13:05:00,93.24,93.32,93.14,93.26,12270.0,84.363,84.4353,84.2725,84.3811,12270.0
2019-06-04 13:10:00,93.3,93.37,93.21,93.28,12067.0,84.4173,84.4806,84.3358,84.3992,12067.0
2019-06-04 13:15:00,93.24,93.38,93.18,93.28,17775.0,84.363,84.4896,84.3087,84.3992,17775.0
2019-06-04 13:20:00,93.23,93.36,93.1,93.28,11868.0,84.3539,84.4715,84.2363,84.3992,11868.0
2019-06-04 13:25:00,93.23,93.45,93.23,93.41,7521.0,84.3539,84.553,84.3539,84.5168,7521.0
2019-06-04 13:30:00,93.41,93.54,93.32,93.47,15555.0,84.5168,84.6344,84.4353,84.5711,15555.0
2019-06-04 13:35:00,93.42,93.5,93.4,93.45,22653.0,84.5258,84.5982,84.5077,84.553,22653.0
2019-06-04 13:40:00,93.44,93.54,93.3,93.5,10902.0,84.5439,84.6344,84.4173,84.5982,10902.0
2019-06-04 13:45:00,93.45,93.56,93.4,93.5,8075.0,84.553,84.6525,84.5077,84.5982,8075.0
2019-06-04 13:50:00,93.53,93.55,93.34,93.34,9588.0,84.6254,84.6435,84.4534,84.4534,9588.0
2019-06-04 13:55:00,93.31,93.55,93.3,93.51,8558.0,84.4263,84.6435,84.4173,84.6073,8558.0
2019-06-04 14:00:00,93.55,93.63,93.45,93.51,14551.0,84.6435,84.7158,84.553,84.6073,14551.0
2019-06-04 14:05:00,93.5,93.64,93.44,93.52,12665.0,84.5982,84.7249,84.5439,84.6163,12665.0
2019-06-04 14:10:00,93.54,93.65,93.48,93.49,11716.0,84.6344,84.7339,84.5801,84.5892,11716.0
2019-06-04 14:15:00,93.5,93.53,93.37,93.45,11887.0,84.5982,84.6254,84.4806,84.553,11887.0
2019-06-04 14:20:00,93.45,93.46,93.32,93.42,17240.0,84.553,84.562,84.4353,84.5258,17240.0
2019-06-04 14:25:00,93.41,93.53,93.29,93.53,8811.0,84.5168,84.6254,84.4082,84.6254,8811.0
2019-06-04 14:30:00,93.52,93.55,93.37,93.49,16367.0,84.6163,84.6435,84.4806,84.5892,16367.0
2019-06-04 14:35:00,93.48,93.62,93.45,93.62,18236.0,84.5801,84.7068,84.553,84.7068,18236.0
2019-06-04 14:40:00,93.58,93.67,93.51,93.64,29099.0,84.6706,84.752,84.6073,84.7249,29099.0
2019-06-04 14:45:00,93.63,93.73,93.58,93.72,15435.0,84.7158,84.8063,84.6706,84.7973,15435.0
2019-06-04 14:50:00,93.72,93.74,93.6,93.68,20227.0,84.7973,84.8154,84.6887,84.7611,20227.0
2019-06-04 14:55:00,93.7,93.83,93.7,93.73,16129.0,84.7792,84.8968,84.7792,84.8063,16129.0
2019-06-04 15:00:00,93.73,93.86,93.71,93.86,29294.0,84.8063,84.9239,84.7882,84.9239,29294.0
2019-06-04 15:05:00,93.86,93.99,93.85,93.91,23798.0,84.9239,85.0416,84.9149,84.9692,23798.0
2019-06-04 15:10:00,93.91,94.04,93.88,93.97,33611.0,84.9692,85.0868,84.942,85.0235,33611.0
2019-06-04 15:15:00,93.96,94.02,93.91,93.93,47558.0,85.0144,85.0687,84.9692,84.9873,47558.0
2019-06-04 15:20:00,93.93,93.95,93.8,93.91,19121.0,84.9873,85.0054,84.8697,84.9692,19121.0
2019-06-04 15:25:00,93.92,94.06,93.91,94.05,34889.0,84.9782,85.1049,84.9692,85.0958,34889.0
2019-06-04 15:30:00,94.04,94.16,94.02,94.09,65073.0,85.0868,85.1954,85.0687,85.132,65073.0
2019-06-04 15:35:00,94.09,94.17,94.03,94.15,53532.0,85.132,85.2044,85.0778,85.1863,53532.0
2019-06-04 15:40:00,94.14,94.38,94.1,94.38,77630.0,85.1773,85.3944,85.1411,85.3944,77630.0
2019-06-04 15:45:00,94.37,94.49,94.31,94.41,93268.0,85.3854,85.494,85.3311,85.4216,93268.0
2019-06-04 15:50:00,94.4,94.69,94.4,94.68,123147.0,85.4125,85.6749,85.4125,85.6659,123147.0
2019-06-04 15:55:00,94.67,94.81,94.42,94.63,315569.0,85.6568,85.7835,85.4306,85.6206,315569.0
2019-06-05 09:30:00,95.13,95.46,94.91,94.91,82538.0,86.073,86.3716,85.874,85.874,82538.0
2019-06-05 09:35:00,94.91,95.37,94.28,94.38,32299.0,85.874,86.2902,85.304,85.3944,32299.0
2019-06-05 09:40:00,94.31,94.31,93.83,93.89,24227.0,85.3311,85.3311,84.8968,84.9511,24227.0
2019-06-05 09:45:00,93.89,93.89,92.98,93.06,40934.0,84.9511,84.9511,84.1277,84.2001,40934.0
2019-06-05 09:50:00,93.03,93.36,92.92,93.31,24428.0,84.173,84.4715,84.0734,84.4263,24428.0
2019-06-05 09:55:00,93.36,93.67,93.26,93.6,18736.0,84.4715,84.752,84.3811,84.6887,18736.0
2019-06-05 10:00:00,93.58,93.85,93.14,93.31,31701.0,84.6706,84.9149,84.2725,84.4263,31701.0
2019-06-05 10:05:00,93.39,93.39,92.99,93.12,26735.0,84.4987,84.4987,84.1368,84.2544,26735.0
2019-06-05 10:10:00,93.19,93.45,93.11,93.24,24977.0,84.3177,84.553,84.2453,84.363,24977.0
2019-06-05 10:15:00,93.23,93.43,93.06,93.18,17972.0,84.3539,84.5349,84.2001,84.3087,17972.0
2019-06-05 10:20:00,93.14,93.34,92.84,93.13,18218.0,84.2725,84.4534,84.001,84.2634,18218.0
2019-06-05 10:25:00,93.03,93.06,92.74,92.74,35873.0,84.173,84.2001,83.9106,83.9106,35873.0
2019-06-05 10:30:00,92.72,92.76,92.33,92.4,24042.0,83.8925,83.9287,83.5396,83.6029,24042.0
2019-06-05 10:35:00,92.36,92.41,92.25,92.28,13078.0,83.5667,83.612,83.4672,83.4944,13078.0
2019-06-05 10:40:00,92.29,92.4,92.06,92.07,18699.0,83.5034,83.6029,83.2953,83.3044,18699.0
2019-06-05 10:45:00,92.09,92.1,91.67,91.79,56219.0,83.3225,83.3315,82.9424,83.051,56219.0
2019-06-05 10:50:00,91.78,91.97,91.73,91.91,42203.0,83.042,83.2139,82.9967,83.1596,42203.0
2019-06-05 10:55:00,91.95,91.98,91.73,91.89,49618.0,83.1958,83.2229,82.9967,83.1415,49618.0
2019-06-05 11:00:00,91.94,92.56,91.85,92.51,35130.0,83.1867,83.7477,83.1053,83.7025,35130.0
2019-06-05 11:05:00,92.5,92.56,92.1,92.18,16267.0,83.6934,83.7477,83.3315,83.4039,16267.0
2019-06-05 11:10:00,92.23,92.64,92.21,92.52,47262.0,83.4491,83.8201,83.431,83.7115,47262.0
2019-06-05 11:15:00,92.52,92.52,92.17,92.2,12569.0,83.7115,83.7115,83.3948,83.422,12569.0
2019-06-05 11:20:00,92.22,92.72,92.22,92.58,21978.0,83.4401,83.8925,83.4401,83.7658,21978.0
2019-06-05 11:25:00,92.56,92.91,92.39,92.91,20144.0,83.7477,84.0644,83.5939,84.0644,20144.0
2019-06-05 11:30:00,92.87,92.96,92.74,92.76,53927.0,84.0282,84.1096,83.9106,83.9287,53927.0
2019-06-05 11:35:00,92.76,92.83,92.7,92.75,23150.0,83.9287,83.992,83.8744,83.9196,23150.0
2019-06-05 11:40:00,92.72,92.85,92.66,92.71,7337.0,83.8925,84.0101,83.8382,83.8834,7337.0
2019-06-05 11:45:00,92.71,92.81,92.6,92.7,14777.0,83.8834,83.9739,83.7839,83.8744,14777.0
2019-06-05 11:50:00,92.7,92.89,92.67,92.84,14457.0,83.8744,84.0463,83.8472,84.001,14457.0
2019-06-05 11:55:00,92.84,93.01,92.76,92.96,38743.0,84.001,84.1549,83.9287,84.1096,38743.0
2019-06-05 12:00:00,92.95,93.13,92.88,92.98,9060.0,84.1006,84.2634,84.0372,84.1277,9060.0
2019-06-05 12:05:00,92.98,93.08,92.92,93.03,13251.0,84.1277,84.2182,84.0734,84.173,13251.0
2019-06-05 12:10:00,92.96,93.05,92.86,92.9,12329.0,84.1096,84.1911,84.0191,84.0553,12329.0
2019-06-05 12:15:00,92.87,93.11,92.84,93.01,11483.0,84.0282,84.2453,84.001,84.1549,11483.0
2019-06-05 12:20:00,93.04,93.22,92.96,93.05,7077.0,84.182,84.3449,84.1096,84.1911,7077.0
2019-06-05 12:25:00,93.05,93.4,93.05,93.38,13049.0,84.1911,84.5077,84.1911,84.4896,13049.0
2019-06-05 12:30:00,93.35,93.43,93.05,93.08,33686.0,84.4625,84.5349,84.1911,84.2182,33686.0
2019-06-05 12:35:00,93.06,93.25,93.04,93.19,8178.0,84.2001,84.372,84.182,84.3177,8178.0
2019-06-05 12:40:00,93.19,93.46,93.11,93.44,10200.0,84.3177,84.562,84.2453,84.5439,10200.0
2019-06-05 12:45:00,93.44,93.5,93.34,93.34,8688.0,84.5439,84.5982,84.4534,84.4534,8688.0
2019-06-05 12:50:00,93.35,93.62,93.35,93.58,11891.0,84.4625,84.7068,84.4625,84.6706,11891.0
2019-06-05 12:55:00,93.61,93.63,93.44,93.44,20409.0,84.6977,84.7158,84.5439,84.5439,20409.0
2019-06-05 13:00:00,93.46,93.88,93.46,93.87,21232.0,84.562,84.942,84.562,84.933,21232.0
2019-06-05 13:05:00,93.87,94.0,93.79,93.99,18700.0,84.933,85.0506,84.8606,85.0416,18700.0
2019-06-05 13:10:00,93.98,94.01,93.84,93.89,8529.0,85.0325,85.0597,84.9058,84.9511,8529.0
2019-06-05 13:15:00,93.89,93.9,93.74,93.87,11243.0,84.9511,84.9601,84.8154,84.933,11243.0
2019-06-05 13:20:00,93.84,93.89,93.76,93.87,7400.0,84.9058,84.9511,84.8335,84.933,7400.0
2019-06-05 13:25:00,93.91,93.91,93.71,93.82,8746.0,84.9692,84.9692,84.7882,84.8877,8746.0
2019-06-05 13:30:00,93.85,93.87,93.64,93.82,7844.0,84.9149,84.933,84.7249,84.8877,7844.0
2019-06-05 13:35:00,93.76,94.12,93.66,93.99,10897.0,84.8335,85.1592,84.743,85.0416,10897.0
2019-06-05 13:40:00,93.96,94.09,93.87,93.87,8393.0,85.0144,85.132,84.933,84.933,8393.0
2019-06-05 13:45:00,93.92,93.93,93.74,93.83,6901.0,84.9782,84.9873,84.8154,84.8968,6901.0
2019-06-05 13:50:00,93.78,93.79,93.64,93.72,7764.0,84.8516,84.8606,84.7249,84.7973,7764.0
2019-06-05 13:55:00,93.66,93.71,93.55,93.55,8650.0,84.743,84.7882,84.6435,84.6435,8650.0
2019-06-05 14:00:00,93.61,93.63,93.52,93.56,5900.0,84.6977,84.7158,84.6163,84.6525,5900.0
2019-06-05 14:05:00,93.57,93.65,93.5,93.5,7785.0,84.6615,84.7339,84.5982,84.5982,7785.0
2019-06-05 14:10:00,93.48,93.53,93.37,93.37,8540.0,84.5801,84.6254,84.4806,84.4806,8540.0
2019-06-05 14:15:00,93.43,93.49,93.13,93.21,10250.0,84.5349,84.5892,84.2634,84.3358,10250.0
2019-06-05 14:20:00,93.14,93.34,93.13,93.34,5511.0,84.2725,84.4534,84.2634,84.4534,5511.0
2019-06-05 14:25:00,93.34,93.34,93.12,93.18,11782.0,84.4534,84.4534,84.2544,84.3087,11782.0
2019-06-05 14:30:00,93.2,93.39,93.16,93.28,6043.0,84.3268,84.4987,84.2906,84.3992,6043.0
2019-06-05 14:35:00,93.31,93.35,93.21,93.28,7099.0,84.4263,84.4625,84.3358,84.3992,7099.0
2019-06-05 14:40:00,93.31,93.4,93.27,93.37,5639.0,84.4263,84.5077,84.3901,84.4806,5639.0
2019-06-05 14:45:00,93.37,93.46,93.34,93.41,7886.0,84.4806,84.562,84.4534,84.5168,7886.0
2019-06-05 14:50:00,93.37,93.37,93.16,93.29,7908.0,84.4806,84.4806,84.2906,84.4082,7908.0
2019-06-05 14:55:00,93.23,93.38,93.19,93.31,8044.0,84.3539,84.4896,84.3177,84.4263,8044.0
2019-06-05 15:00:00,93.28,93.4,93.24,93.4,6586.0,84.3992,84.5077,84.363,84.5077,6586.0
2019-06-05 15:05:00,93.35,93.38,93.11,93.16,14266.0,84.4625,84.4896,84.2453,84.2906,14266.0
2019-06-05 15:10:00,93.15,93.29,93.13,93.23,10952.0,84.2815,84.4082,84.2634,84.3539,10952.0
2019-06-05 15:15:00,93.22,93.32,93.12,93.26,15219.0,84.3449,84.4353,84.2544,84.3811,15219.0
2019-06-05 15:20:00,93.26,93.35,93.21,93.28,11268.0,84.3811,84.4625,84.3358,84.3992,11268.0
2019-06-05 15:25:00,93.27,93.41,93.17,93.25,13040.0,84.3901,84.5168,84.2996,84.372,13040.0
2019-06-05 15:30:00,93.23,93.26,92.95,93.1,22527.0,84.3539,84.3811,84.1006,84.2363,22527.0
2019-06-05 15:35:00,93.11,93.13,93.0,93.11,13146.0,84.2453,84.2634,84.1458,84.2453,13146.0
2019-06-05 15:40:00,93.12,93.31,93.12,93.31,23651.0,84.2544,84.4263,84.2544,84.4263,23651.0
2019-06-05 15:45:00,93.32,93.36,93.23,93.31,25892.0,84.4353,84.4715,84.3539,84.4263,25892.0
2019-06-05 15:50:00,93.32,93.49,93.32,93.47,38530.0,84.4353,84.5892,84.4353,84.5711,38530.0
2019-06-05 15:55:00,93.47,93.55,93.39,93.48,91583.0,84.5711,84.6435,84.4987,84.5801,91583.0
2019-06-06 09:30:00,93.26,93.61,93.1,93.45,31877.0,84.3811,84.6977,84.2363,84.553,31877.0
2019-06-06 09:35:00,93.51,93.95,93.3,93.74,44825.0,84.6073,85.0054,84.4173,84.8154,44825.0
2019-06-06 09:40:00,93.69,93.81,92.99,93.1,49275.0,84.7701,84.8787,84.1368,84.2363,49275.0
2019-06-06 09:45:00,93.1,93.37,93.04,93.17,19790.0,84.2363,84.4806,84.182,84.2996,19790.0
2019-06-06 09:50:00,93.23,93.28,92.54,92.55,16348.0,84.3539,84.3992,83.7296,83.7387,16348.0
2019-06-06 09:55:00,92.62,92.94,92.38,92.43,34011.0,83.802,84.0915,83.5848,83.6301,34011.0
2019-06-06 10:00:00,92.45,92.59,92.24,92.33,38514.0,83.6482,83.7749,83.4582,83.5396,38514.0
2019-06-06 10:05:00,92.27,92.52,92.1,92.32,13957.0,83.4853,83.7115,83.3315,83.5306,13957.0
2019-06-06 10:10:00,92.28,92.56,92.27,92.43,11309.0,83.4944,83.7477,83.4853,83.6301,11309.0
2019-06-06 10:15:00,92.43,92.43,92.29,92.39,3511.0,83.6301,83.6301,83.5034,83.5939,3511.0
2019-06-06 10:20:00,92.41,92.41,92.12,92.32,8824.0,83.612,83.612,83.3496,83.5306,8824.0
2019-06-06 10:25:00,92.24,92.28,92.06,92.06,13031.0,83.4582,83.4944,83.2953,83.2953,13031.0
2019-06-06 10:30:00,92.04,92.29,92.04,92.25,15912.0,83.2772,83.5034,83.2772,83.4672,15912.0
2019-06-06 10:35:00,92.29,92.37,92.21,92.23,10021.0,83.5034,83.5758,83.431,83.4491,10021.0
2019-06-06 10:40:00,92.26,92.39,92.18,92.26,10084.0,83.4763,83.5939,83.4039,83.4763,10084.0
2019-06-06 10:45:00,92.19,92.19,92.04,92.07,14659.0,83.4129,83.4129,83.2772,83.3044,14659.0
2019-06-06 10:50:00,92.14,92.23,92.01,92.08,17698.0,83.3677,83.4491,83.2501,83.3134,17698.0
2019-06-06 10:55:00,92.04,92.04,91.86,91.94,16552.0,83.2772,83.2772,83.1144,83.1867,16552.0
2019-06-06 11:00:00,91.94,92.04,91.9,91.91,18326.0,83.1867,83.2772,83.1505,83.1596,18326.0
2019-06-06 11:05:00,91.9,92.06,91.87,92.01,30655.0,83.1505,83.2953,83.1234,83.2501,30655.0
2019-06-06 11:10:00,91.98,91.99,91.78,91.93,12721.0,83.2229,83.232,83.042,83.1777,12721.0
2019-06-06 11:15:00,91.93,92.07,91.83,91.93,45596.0,83.1777,83.3044,83.0872,83.1777,45596.0
2019-06-06 11:20:00,91.97,92.12,91.94,92.04,60103.0,83.2139,83.3496,83.1867,83.2772,60103.0
2019-06-06 11:25:00,92.04,92.12,91.89,92.01,37508.0,83.2772,83.3496,83.1415,83.2501,37508.0
2019-06-06 11:30:00,92.04,92.43,92.0,92.31,25844.0,83.2772,83.6301,83.241,83.5215,25844.0
2019-06-06 11:35:00,92.33,92.37,92.21,92.21,13217.0,83.5396,83.5758,83.431,83.431,13217.0
2019-06-06 11:40:00,92.21,92.26,92.09,92.1,10464.0,83.431,83.4763,83.3225,83.3315,10464.0
2019-06-06 11:45:00,92.16,92.22,91.92,91.92,31951.0,83.3858,83.4401,83.1686,83.1686,31951.0
2019-06-06 11:50:00,91.93,91.98,91.86,91.98,23990.0,83.1777,83.2229,83.1144,83.2229,23990.0
2019-06-06 11:55:00,91.93,91.98,91.84,91.96,12210.0,83.1777,83.2229,83.0963,83.2048,12210.0
2019-06-06 12:00:00,91.92,92.1,91.91,92.0,16467.0,83.1686,83.3315,83.1596,83.241,16467.0
2019-06-06 12:05:00,92.0,92.08,91.93,92.08,4700.0,83.241,83.3134,83.1777,83.3134,4700.0
2019-06-06 12:10:00,92.05,92.05,91.92,92.0,5914.0,83.2863,83.2863,83.1686,83.241,5914.0
2019-06-06 12:15:00,91.98,92.18,91.97,92.14,8448.0,83.2229,83.4039,83.2139,83.3677,8448.0
2019-06-06 12:20:00,92.14,92.21,92.05,92.1,8489.0,83.3677,83.431,83.2863,83.3315,8489.0
2019-06-06 12:25:00,92.13,92.2,92.09,92.11,9712.0,83.3586,83.422,83.3225,83.3405,9712.0
2019-06-06 12:30:00,92.1,92.2,92.07,92.2,21314.0,83.3315,83.422,83.3044,83.422,21314.0
2019-06-06 12:35:00,92.16,92.17,92.02,92.02,13244.0,83.3858,83.3948,83.2591,83.2591,13244.0
2019-06-06 12:40:00,92.0,92.06,91.97,92.06,3700.0,83.241,83.2953,83.2139,83.2953,3700.0
2019-06-06 12:45:00,92.06,92.26,92.04,92.26,10525.0,83.2953,83.4763,83.2772,83.4763,10525.0
2019-06-06 12:50:00,92.27,92.28,92.02,92.03,28719.0,83.4853,83.4944,83.2591,83.2682,28719.0
2019-06-06 12:55:00,92.05,92.09,92.02,92.09,11911.0,83.2863,83.3225,83.2591,83.3225,11911.0
2019-06-06 13:00:00,92.05,92.14,92.05,92.08,11125.0,83.2863,83.3677,83.2863,83.3134,11125.0
2019-06-06 13:05:00,92.13,92.15,92.02,92.05,6857.0,83.3586,83.3767,83.2591,83.2863,6857.0
2019-06-06 13:10:00,92.05,92.18,92.05,92.16,5874.0,83.2863,83.4039,83.2863,83.3858,5874.0
2019-06-06 13:15:00,92.14,92.16,91.88,91.93,15439.0,83.3677,83.3858,83.1324,83.1777,15439.0
2019-06-06 13:20:00,91.9,91.9,91.83,91.84,3892.0,83.1505,83.1505,83.0872,83.0963,3892.0
2019-06-06 13:25:00,91.84,91.87,91.8,91.83,10901.0,83.0963,83.1234,83.0601,83.0872,10901.0
2019-06-06 13:30:00,91.84,91.92,91.81,91.9,14954.0,83.0963,83.1686,83.0691,83.1505,14954.0
2019-06-06 13:35:00,91.93,92.05,91.93,91.96,9574.0,83.1777,83.2863,83.1777,83.2048,9574.0
2019-06-06 13:40:00,91.94,91.97,91.87,91.94,7849.0,83.1867,83.2139,83.1234,83.1867,7849.0
2019-06-06 13:45:00,91.96,91.97,91.9,91.91,9559.0,83.2048,83.2139,83.1505,83.1596,9559.0
2019-06-06 13:50:00,91.91,91.91,91.84,91.91,8958.0,83.1596,83.1596,83.0963,83.1596,8958.0
2019-06-06 13:55:00,91.91,91.91,91.78,91.9,11522.0,83.1596,83.1596,83.042,83.1505,11522.0
2019-06-06 14:00:00,91.9,91.92,91.81,91.84,18935.0,83.1505,83.1686,83.0691,83.0963,18935.0
2019-06-06 14:05:00,91.81,91.92,91.8,91.9,25188.0,83.0691,83.1686,83.0601,83.1505,25188.0
2019-06-06 14:10:00,91.9,92.08,91.9,92.04,5402.0,83.1505,83.3134,83.1505,83.2772,5402.0
2019-06-06 14:15:00,92.02,92.03,91.92,91.94,10176.0,83.2591,83.2682,83.1686,83.1867,10176.0
2019-06-06 14:20:00,91.97,91.98,91.92,91.98,9172.0,83.2139,83.2229,83.1686,83.2229,9172.0
2019-06-06 14:25:00,91.96,91.98,91.92,91.97,8817.0,83.2048,83.2229,83.1686,83.2139,8817.0
2019-06-06 14:30:00,92.0,92.55,91.97,92.49,29765.0,83.241,83.7387,83.2139,83.6844,29765.0
2019-06-06 14:35:00,92.48,92.55,92.4,92.46,40405.0,83.6753,83.7387,83.6029,83.6572,40405.0
2019-06-06 14:40:00,92.43,92.76,92.38,92.73,52106.0,83.6301,83.9287,83.5848,83.9015,52106.0
2019-06-06 14:45:00,92.74,92.8,92.41,92.48,41607.0,83.9106,83.9649,83.612,83.6753,41607.0
2019-06-06 14:50:00,92.48,92.59,92.48,92.51,9073.0,83.6753,83.7749,83.6753,83.7025,9073.0
2019-06-06 14:55:00,92.49,92.5,92.4,92.47,14514.0,83.6844,83.6934,83.6029,83.6663,14514.0
2019-06-06 15:00:00,92.48,92.5,92.13,92.2,39233.0,83.6753,83.6934,83.3586,83.422,39233.0
2019-06-06 15:05:00,92.19,92.33,92.16,92.22,22241.0,83.4129,83.5396,83.3858,83.4401,22241.0
2019-06-06 15:10:00,92.22,92.37,92.2,92.26,35113.0,83.4401,83.5758,83.422,83.4763,35113.0
2019-06-06 15:15:00,92.26,92.49,92.26,92.44,61539.0,83.4763,83.6844,83.4763,83.6391,61539.0
2019-06-06 15:20:00,92.44,92.49,92.31,92.35,33468.0,83.6391,83.6844,83.5215,83.5577,33468.0
2019-06-06 15:25:00,92.34,92.4,92.21,92.3,46272.0,83.5487,83.6029,83.431,83.5125,46272.0
2019-06-06 15:30:00,92.3,92.6,92.29,92.5,72699.0,83.5125,83.7839,83.5034,83.6934,72699.0
2019-06-06 15:35:00,92.5,92.58,92.36,92.45,40874.0,83.6934,83.7658,83.5667,83.6482,40874.0
2019-06-06 15:40:00,92.46,92.51,92.32,92.41,31102.0,83.6572,83.7025,83.5306,83.612,31102.0
2019-06-06 15:45:00,92.4,92.56,92.33,92.5,63340.0,83.6029,83.7477,83.5396,83.6934,63340.0
2019-06-06 15:50:00,92.5,92.53,92.28,92.29,50684.0,83.6934,83.7206,83.4944,83.5034,50684.0
2019-06-06 15:55:00,92.29,92.32,91.99,92.32,175626.0,83.5034,83.5306,83.232,83.5306,175626.0
2019-06-07 09:30:00,92.81,92.81,92.2,92.56,44708.0,83.9739,83.9739,83.422,83.7477,44708.0
2019-06-07 09:35:00,92.64,92.72,92.28,92.42,33077.0,83.8201,83.8925,83.4944,83.621,33077.0
2019-06-07 09:40:00,92.49,92.62,92.3,92.33,45063.0,83.6844,83.802,83.5125,83.5396,45063.0
2019-06-07 09:45:00,92.35,92.5,91.97,91.99,25608.0,83.5577,83.6934,83.2139,83.232,25608.0
2019-06-07 09:50:00,92.05,92.5,92.0,92.4,11181.0,83.2863,83.6934,83.241,83.6029,11181.0
2019-06-07 09:55:00,92.37,92.5,92.32,92.42,15625.0,83.5758,83.6934,83.5306,83.621,15625.0
2019-06-07 10:00:00,92.4,92.72,92.39,92.47,24125.0,83.6029,83.8925,83.5939,83.6663,24125.0
2019-06-07 10:05:00,92.47,92.68,92.22,92.38,33581.0,83.6663,83.8563,83.4401,83.5848,33581.0
2019-06-07 10:10:00,92.33,92.35,92.19,92.29,7105.0,83.5396,83.5577,83.4129,83.5034,7105.0
2019-06-07 10:15:00,92.26,92.36,92.11,92.35,12379.0,83.4763,83.5667,83.3405,83.5577,12379.0
2019-06-07 10:20:00,92.32,92.33,91.9,92.1,17765.0,83.5306,83.5396,83.1505,83.3315,17765.0
2019-06-07 10:25:00,92.09,92.26,91.94,92.26,17365.0,83.3225,83.4763,83.1867,83.4763,17365.0
2019-06-07 10:30:00,92.27,92.45,92.13,92.34,17064.0,83.4853,83.6482,83.3586,83.5487,17064.0
2019-06-07 10:35:00,92.3,92.5,92.29,92.43,12299.0,83.5125,83.6934,83.5034,83.6301,12299.0
2019-06-07 10:40:00,92.46,92.61,92.42,92.46,19203.0,83.6572,83.7929,83.621,83.6572,19203.0
2019-06-07 10:45:00,92.45,92.59,92.34,92.55,15261.0,83.6482,83.7749,83.5487,83.7387,15261.0
2019-06-07 10:50:00,92.55,92.63,92.39,92.57,35264.0,83.7387,83.811,83.5939,83.7568,35264.0
2019-06-07 10:55:00,92.58,92.87,92.53,92.74,44440.0,83.7658,84.0282,83.7206,83.9106,44440.0
2019-06-07 11:00:00,92.71,92.9,92.59,92.67,20751.0,83.8834,84.0553,83.7749,83.8472,20751.0
2019-06-07 11:05:00,92.67,92.7,92.55,92.64,82685.0,83.8472,83.8744,83.7387,83.8201,82685.0
2019-06-07 11:10:00,92.68,92.83,92.64,92.77,14291.0,83.8563,83.992,83.8201,83.9377,14291.0
2019-06-07 11:15:00,92.76,92.9,92.69,92.73,17973.0,83.9287,84.0553,83.8653,83.9015,17973.0
2019-06-07 11:20:00,92.73,92.8,92.69,92.73,11530.0,83.9015,83.9649,83.8653,83.9015,11530.0
2019-06-07 11:25:00,92.77,92.8,92.58,92.66,10653.0,83.9377,83.9649,83.7658,83.8382,10653.0
2019-06-07 11:30:00,92.66,92.76,92.57,92.61,8800.0,83.8382,83.9287,83.7568,83.7929,8800.0
2019-06-07 11:35:00,92.63,92.68,92.49,92.62,11315.0,83.811,83.8563,83.6844,83.802,11315.0
2019-06-07 11:40:00,92.64,92.75,92.6,92.66,7429.0,83.8201,83.9196,83.7839,83.8382,7429.0
2019-06-07 11:45:00,92.63,92.66,92.53,92.61,7361.0,83.811,83.8382,83.7206,83.7929,7361.0
2019-06-07 11:50:00,92.64,92.66,92.38,92.42,9941.0,83.8201,83.8382,83.5848,83.621,9941.0
2019-06-07 11:55:00,92.44,92.54,92.29,92.34,8926.0,83.6391,83.7296,83.5034,83.5487,8926.0
2019-06-07 12:00:00,92.35,92.41,92.26,92.35,8018.0,83.5577,83.612,83.4763,83.5577,8018.0
2019-06-07 12:05:00,92.39,92.54,92.36,92.54,5885.0,83.5939,83.7296,83.5667,83.7296,5885.0
2019-06-07 12:10:00,92.52,92.62,92.46,92.59,8906.0,83.7115,83.802,83.6572,83.7749,8906.0
2019-06-07 12:15:00,92.61,92.61,92.47,92.49,9996.0,83.7929,83.7929,83.6663,83.6844,9996.0
2019-06-07 12:20:00,92.51,92.89,92.47,92.86,7922.0,83.7025,84.0463,83.6663,84.0191,7922.0
2019-06-07 12:25:00,92.81,92.88,92.66,92.78,6248.0,83.9739,84.0372,83.8382,83.9468,6248.0
2019-06-07 12:30:00,92.75,92.75,92.59,92.66,5150.0,83.9196,83.9196,83.7749,83.8382,5150.0
2019-06-07 12:35:00,92.61,92.66,92.47,92.47,6477.0,83.7929,83.8382,83.6663,83.6663,6477.0
2019-06-07 12:40:00,92.46,92.56,92.45,92.56,8206.0,83.6572,83.7477,83.6482,83.7477,8206.0
2019-06-07 12:45:00,92.6,92.64,92.52,92.55,3273.0,83.7839,83.8201,83.7115,83.7387,3273.0
2019-06-07 12:50:00,92.55,92.62,92.49,92.57,3100.0,83.7387,83.802,83.6844,83.7568,3100.0
2019-06-07 12:55:00,92.57,92.7,92.54,92.63,5420.0,83.7568,83.8744,83.7296,83.811,5420.0
2019-06-07 13:00:00,92.63,92.75,92.59,92.74,2995.0,83.811,83.9196,83.7749,83.9106,2995.0
2019-06-07 13:05:00,92.79,92.79,92.64,92.69,4883.0,83.9558,83.9558,83.8201,83.8653,4883.0
2019-06-07 13:10:00,92.66,92.73,92.61,92.68,3903.0,83.8382,83.9015,83.7929,83.8563,3903.0
2019-06-07 13:15:00,92.67,92.8,92.57,92.79,10132.0,83.8472,83.9649,83.7568,83.9558,10132.0
2019-06-07 13:20:00,92.79,92.82,92.71,92.77,31514.0,83.9558,83.983,83.8834,83.9377,31514.0
2019-06-07 13:25:00,92.77,92.8,92.64,92.64,7377.0,83.9377,83.9649,83.8201,83.8201,7377.0
2019-06-07 13:30:00,92.67,92.7,92.64,92.69,6340.0,83.8472,83.8744,83.8201,83.8653,6340.0
2019-06-07 13:35:00,92.66,92.84,92.66,92.84,5313.0,83.8382,84.001,83.8382,84.001,5313.0
2019-06-07 13:40:00,92.81,92.81,92.65,92.71,4852.0,83.9739,83.9739,83.8291,83.8834,4852.0
2019-06-07 13:45:00,92.71,92.74,92.6,92.6,3900.0,83.8834,83.9106,83.7839,83.7839,3900.0
2019-06-07 13:50:00,92.61,92.66,92.61,92.62,4719.0,83.7929,83.8382,83.7929,83.802,4719.0
2019-06-07 13:55:00,92.61,92.65,92.58,92.62,5800.0,83.7929,83.8291,83.7658,83.802,5800.0
2019-06-07 14:00:00,92.62,92.67,92.58,92.65,5568.0,83.802,83.8472,83.7658,83.8291,5568.0
2019-06-07 14:05:00,92.61,92.69,92.55,92.66,8134.0,83.7929,83.8653,83.7387,83.8382,8134.0
2019-06-07 14:10:00,92.64,92.78,92.64,92.78,3000.0,83.8201,83.9468,83.8201,83.9468,3000.0
2019-06-07 14:15:00,92.76,92.83,92.76,92.81,6624.0,83.9287,83.992,83.9287,83.9739,6624.0
2019-06-07 14:20:00,92.8,92.84,92.75,92.82,14514.0,83.9649,84.001,83.9196,83.983,14514.0
2019-06-07 14:25:00,92.83,92.85,92.74,92.8,4823.0,83.992,84.0101,83.9106,83.9649,4823.0
2019-06-07 14:30:00,92.78,92.89,92.76,92.81,6369.0,83.9468,84.0463,83.9287,83.9739,6369.0
2019-06-07 14:35:00,92.8,92.84,92.77,92.84,3736.0,83.9649,84.001,83.9377,84.001,3736.0
2019-06-07 14:40:00,92.79,92.85,92.74,92.76,7093.0,83.9558,84.0101,83.9106,83.9287,7093.0
2019-06-07 14:45:00,92.73,92.74,92.56,92.59,8401.0,83.9015,83.9106,83.7477,83.7749,8401.0
2019-06-07 14:50:00,92.56,92.72,92.56,92.66,2502.0,83.7477,83.8925,83.7477,83.8382,2502.0
2019-06-07 14:55:00,92.66,92.68,92.55,92.55,6437.0,83.8382,83.8563,83.7387,83.7387,6437.0
2019-06-07 15:00:00,92.58,92.75,92.55,92.65,8200.0,83.7658,83.9196,83.7387,83.8291,8200.0
2019-06-07 15:05:00,92.62,92.67,92.58,92.66,8187.0,83.802,83.8472,83.7658,83.8382,8187.0
2019-06-07 15:10:00,92.67,92.76,92.62,92.73,6647.0,83.8472,83.9287,83.802,83.9015,6647.0
2019-06-07 15:15:00,92.72,92.8,92.68,92.7,11549.0,83.8925,83.9649,83.8563,83.8744,11549.0
2019-06-07 15:20:00,92.72,92.85,92.68,92.84,9600.0,83.8925,84.0101,83.8563,84.001,9600.0
2019-06-07 15:25:00,92.85,92.93,92.82,92.83,17732.0,84.0101,84.0825,83.983,83.992,17732.0
2019-06-07 15:30:00,92.81,92.83,92.66,92.71,26627.0,83.9739,83.992,83.8382,83.8834,26627.0
2019-06-07 15:35:00,92.75,92.77,92.69,92.73,12407.0,83.9196,83.9377,83.8653,83.9015,12407.0
2019-06-07 15:40:00,92.75,92.79,92.67,92.67,20554.0,83.9196,83.9558,83.8472,83.8472,20554.0
2019-06-07 15:45:00,92.66,92.69,92.57,92.65,29053.0,83.8382,83.8653,83.7568,83.8291,29053.0
2019-06-07 15:50:00,92.67,92.72,92.56,92.58,34950.0,83.8472,83.8925,83.7477,83.7658,34950.0
2019-06-07 15:55:00,92.59,92.69,92.53,92.65,114240.0,83.7749,83.8653,83.7206,83.8291,114240.0
2019-06-10 09:30:00,94.06,94.99,93.61,94.89,84973.0,85.1049,85.9464,84.6977,85.8559,84973.0
2019-06-10 09:35:00,94.86,95.0,94.57,94.6,25677.0,85.8287,85.9554,85.5663,85.5935,25677.0
2019-06-10 09:40:00,94.64,95.41,94.63,95.15,45787.0,85.6297,86.3264,85.6206,86.0911,45787.0
2019-06-10 09:45:00,95.2,95.38,94.95,95.33,50164.0,86.1364,86.2992,85.9102,86.254,50164.0
2019-06-10 09:50:00,95.32,95.46,94.96,94.96,26097.0,86.2449,86.3716,85.9192,85.9192,26097.0
2019-06-10 09:55:00,94.96,95.66,94.96,95.64,34308.0,85.9192,86.5526,85.9192,86.5345,34308.0
2019-06-10 10:00:00,95.63,95.96,95.41,95.87,43839.0,86.5254,86.824,86.3264,86.7426,43839.0
2019-06-10 10:05:00,95.88,96.32,95.88,96.1,40184.0,86.7516,87.1497,86.7516,86.9507,40184.0
2019-06-10 10:10:00,96.14,96.26,95.96,96.09,30508.0,86.9869,87.0954,86.824,86.9416,30508.0
2019-06-10 10:15:00,96.09,96.67,96.06,96.67,45978.0,86.9416,87.4664,86.9145,87.4664,45978.0
2019-06-10 10:20:00,96.67,96.68,96.47,96.62,57442.0,87.4664,87.4755,87.2854,87.4212,57442.0
2019-06-10 10:25:00,96.61,96.72,96.46,96.6,39194.0,87.4121,87.5116,87.2764,87.4031,39194.0
2019-06-10 10:30:00,96.6,96.95,96.48,96.95,27941.0,87.4031,87.7198,87.2945,87.7198,27941.0
2019-06-10 10:35:00,96.9,96.92,96.64,96.72,33888.0,87.6745,87.6926,87.4393,87.5116,33888.0
2019-06-10 10:40:00,96.71,97.13,96.7,97.13,23495.0,87.5026,87.8826,87.4936,87.8826,23495.0
2019-06-10 10:45:00,97.13,97.25,96.87,96.88,47448.0,87.8826,87.9912,87.6474,87.6564,47448.0
2019-06-10 10:50:00,96.87,97.0,96.67,96.97,32214.0,87.6474,87.765,87.4664,87.7378,32214.0
2019-06-10 10:55:00,97.0,97.03,96.78,96.91,31429.0,87.765,87.7921,87.5659,87.6836,31429.0
2019-06-10 11:00:00,96.9,97.07,96.86,96.86,19330.0,87.6745,87.8283,87.6383,87.6383,19330.0
2019-06-10 11:05:00,96.86,96.97,96.77,96.95,20696.0,87.6383,87.7378,87.5569,87.7198,20696.0
2019-06-10 11:10:00,96.98,97.04,96.73,96.73,28042.0,87.7469,87.8012,87.5207,87.5207,28042.0
2019-06-10 11:15:00,96.73,96.91,96.73,96.85,16928.0,87.5207,87.6836,87.5207,87.6293,16928.0
2019-06-10 11:20:00,96.83,97.01,96.72,96.76,23191.0,87.6112,87.774,87.5116,87.5478,23191.0
2019-06-10 11:25:00,96.7,96.8,96.64,96.65,19743.0,87.4936,87.584,87.4393,87.4483,19743.0
2019-06-10 11:30:00,96.62,96.97,96.62,96.74,13667.0,87.4212,87.7378,87.4212,87.5297,13667.0
2019-06-10 11:35:00,96.75,96.8,96.52,96.8,42774.0,87.5388,87.584,87.3307,87.584,42774.0
2019-06-10 11:40:00,96.79,97.08,96.79,97.08,20240.0,87.575,87.8374,87.575,87.8374,20240.0
2019-06-10 11:45:00,97.04,97.04,96.85,96.96,12553.0,87.8012,87.8012,87.6293,87.7288,12553.0
2019-06-10 11:50:00,96.97,97.2,96.91,97.18,16003.0,87.7378,87.9459,87.6836,87.9279,16003.0
2019-06-10 11:55:00,97.18,97.37,97.14,97.24,20952.0,87.9279,88.0998,87.8917,87.9821,20952.0
2019-06-10 12:00:00,97.26,97.26,97.12,97.18,15680.0,88.0002,88.0002,87.8736,87.9279,15680.0
2019-06-10 12:05:00,97.21,97.21,96.92,96.92,19912.0,87.955,87.955,87.6926,87.6926,19912.0
2019-06-10 12:10:00,96.95,97.09,96.88,96.98,11535.0,87.7198,87.8464,87.6564,87.7469,11535.0
2019-06-10 12:15:00,96.96,97.05,96.79,96.83,28506.0,87.7288,87.8102,87.575,87.6112,28506.0
2019-06-10 12:20:00,96.8,96.83,96.51,96.57,13248.0,87.584,87.6112,87.3216,87.3759,13248.0
2019-06-10 12:25:00,96.59,96.6,96.43,96.47,12979.0,87.394,87.4031,87.2493,87.2854,12979.0
2019-06-10 12:30:00,96.47,96.5,96.28,96.33,23649.0,87.2854,87.3126,87.1135,87.1588,23649.0
2019-06-10 12:35:00,96.31,96.36,96.22,96.36,11941.0,87.1407,87.1859,87.0593,87.1859,11941.0
2019-06-10 12:40:00,96.37,96.49,96.33,96.38,15229.0,87.195,87.3035,87.1588,87.204,15229.0
2019-06-10 12:45:00,96.33,96.39,96.24,96.32,11935.0,87.1588,87.2131,87.0773,87.1497,11935.0
2019-06-10 12:50:00,96.3,96.32,96.19,96.32,8060.0,87.1316,87.1497,87.0321,87.1497,8060.0
2019-06-10 12:55:00,96.3,96.32,96.11,96.26,7807.0,87.1316,87.1497,86.9597,87.0954,7807.0
2019-06-10 13:00:00,96.27,96.42,96.22,96.42,9124.0,87.1045,87.2402,87.0593,87.2402,9124.0
2019-06-10 13:05:00,96.45,96.45,96.18,96.26,14007.0,87.2674,87.2674,87.0231,87.0954,14007.0
2019-06-10 13:10:00,96.25,96.39,96.21,96.28,31915.0,87.0864,87.2131,87.0502,87.1135,31915.0
2019-06-10 13:15:00,96.27,96.33,96.2,96.27,12332.0,87.1045,87.1588,87.0412,87.1045,12332.0
2019-06-10 13:20:00,96.27,96.27,96.12,96.13,11747.0,87.1045,87.1045,86.9688,86.9778,11747.0
2019-06-10 13:25:00,96.18,96.22,96.1,96.12,9947.0,87.0231,87.0593,86.9507,86.9688,9947.0
2019-06-10 13:30:00,96.17,96.28,96.17,96.25,7396.0,87.014,87.1135,87.014,87.0864,7396.0
2019-06-10 13:35:00,96.26,96.27,96.2,96.21,7226.0,87.0954,87.1045,87.0412,87.0502,7226.0
2019-06-10 13:40:00,96.22,96.3,96.1,96.12,19216.0,87.0593,87.1316,86.9507,86.9688,19216.0
2019-06-10 13:45:00,96.11,96.11,95.96,96.0,11918.0,86.9597,86.9597,86.824,86.8602,11918.0
2019-06-10 13:50:00,96.02,96.03,95.8,95.93,16714.0,86.8783,86.8873,86.6792,86.7969,16714.0
2019-06-10 13:55:00,95.9,96.06,95.9,96.04,8024.0,86.7697,86.9145,86.7697,86.8964,8024.0
2019-06-10 14:00:00,96.09,96.09,95.78,95.85,8166.0,86.9416,86.9416,86.6611,86.7245,8166.0
2019-06-10 14:05:00,95.81,95.85,95.74,95.74,7778.0,86.6883,86.7245,86.625,86.625,7778.0
2019-06-10 14:10:00,95.77,95.77,95.55,95.71,8512.0,86.6521,86.6521,86.453,86.5978,8512.0
2019-06-10 14:15:00,95.68,95.68,95.37,95.5,11379.0,86.5707,86.5707,86.2902,86.4078,11379.0
2019-06-10 14:20:00,95.52,95.62,95.39,95.58,18633.0,86.4259,86.5164,86.3083,86.4802,18633.0
2019-06-10 14:25:00,95.56,95.57,95.41,95.5,13068.0,86.4621,86.4711,86.3264,86.4078,13068.0
2019-06-10 14:30:00,95.5,95.6,95.45,95.59,9551.0,86.4078,86.4983,86.3626,86.4892,9551.0
2019-06-10 14:35:00,95.54,95.57,95.44,95.5,16759.0,86.444,86.4711,86.3535,86.4078,16759.0
2019-06-10 14:40:00,95.5,95.54,95.45,95.5,15315.0,86.4078,86.444,86.3626,86.4078,15315.0
2019-06-10 14:45:00,95.5,95.62,95.5,95.6,14763.0,86.4078,86.5164,86.4078,86.4983,14763.0
2019-06-10 14:50:00,95.58,95.63,95.49,95.58,10764.0,86.4802,86.5254,86.3988,86.4802,10764.0
2019-06-10 14:55:00,95.63,95.71,95.6,95.71,8989.0,86.5254,86.5978,86.4983,86.5978,8989.0
2019-06-10 15:00:00,95.74,95.74,95.63,95.69,13630.0,86.625,86.625,86.5254,86.5797,13630.0
2019-06-10 15:05:00,95.67,95.79,95.54,95.75,20965.0,86.5616,86.6702,86.444,86.634,20965.0
2019-06-10 15:10:00,95.73,95.73,95.47,95.48,16458.0,86.6159,86.6159,86.3807,86.3897,16458.0
2019-06-10 15:15:00,95.48,95.57,95.41,95.48,14047.0,86.3897,86.4711,86.3264,86.3897,14047.0
2019-06-10 15:20:00,95.46,95.53,95.36,95.36,23614.0,86.3716,86.4349,86.2811,86.2811,23614.0
2019-06-10 15:25:00,95.36,95.38,95.26,95.3,24339.0,86.2811,86.2992,86.1906,86.2268,24339.0
2019-06-10 15:30:00,95.28,95.45,95.18,95.38,63020.0,86.2087,86.3626,86.1183,86.2992,63020.0
2019-06-10 15:35:00,95.38,95.41,95.23,95.25,72743.0,86.2992,86.3264,86.1635,86.1816,72743.0
2019-06-10 15:40:00,95.27,95.28,95.05,95.09,56963.0,86.1997,86.2087,86.0006,86.0368,56963.0
2019-06-10 15:45:00,95.08,95.16,95.01,95.02,91123.0,86.0278,86.1002,85.9645,85.9735,91123.0
2019-06-10 15:50:00,95.02,95.49,95.01,95.46,67379.0,85.9735,86.3988,85.9645,86.3716,67379.0
2019-06-10 15:55:00,95.44,95.46,95.21,95.4,107850.0,86.3535,86.3716,86.1454,86.3173,107850.0
2019-06-11 09:30:00,97.9,98.29,96.02,97.42,113710.0,88.5793,88.9322,86.8783,88.145,113710.0
2019-06-11 09:35:00,97.64,97.78,96.79,97.37,41800.0,88.3441,88.4707,87.575,88.0998,41800.0
2019-06-11 09:40:00,97.37,97.68,97.08,97.33,29708.0,88.0998,88.3803,87.8374,88.0636,29708.0
2019-06-11 09:45:00,97.33,97.49,96.68,96.72,49657.0,88.0636,88.2083,87.4755,87.5116,49657.0
2019-06-11 09:50:00,96.7,96.84,96.5,96.71,38499.0,87.4936,87.6202,87.3126,87.5026,38499.0
2019-06-11 09:55:00,96.66,96.72,96.35,96.4,22410.0,87.4574,87.5116,87.1769,87.2221,22410.0
2019-06-11 10:00:00,96.44,96.69,96.44,96.55,15906.0,87.2583,87.4845,87.2583,87.3578,15906.0
2019-06-11 10:05:00,96.58,96.66,96.19,96.19,45076.0,87.385,87.4574,87.0321,87.0321,45076.0
2019-06-11 10:10:00,96.17,96.35,95.86,96.25,31436.0,87.014,87.1769,86.7335,87.0864,31436.0
2019-06-11 10:15:00,96.25,96.34,96.09,96.15,11795.0,87.0864,87.1678,86.9416,86.9959,11795.0
2019-06-11 10:20:00,96.21,96.34,96.09,96.31,9701.0,87.0502,87.1678,86.9416,87.1407,9701.0
2019-06-11 10:25:00,96.34,96.37,96.17,96.3,10955.0,87.1678,87.195,87.014,87.1316,10955.0
2019-06-11 10:30:00,96.27,96.27,95.97,95.99,26330.0,87.1045,87.1045,86.8331,86.8511,26330.0
2019-06-11 10:35:00,95.97,96.0,95.77,96.0,16699.0,86.8331,86.8602,86.6521,86.8602,16699.0
2019-06-11 10:40:00,95.96,95.99,95.66,95.67,12041.0,86.824,86.8511,86.5526,86.5616,12041.0
2019-06-11 10:45:00,95.67,95.81,95.66,95.72,8905.0,86.5616,86.6883,86.5526,86.6069,8905.0
2019-06-11 10:50:00,95.77,96.06,95.69,96.06,11801.0,86.6521,86.9145,86.5797,86.9145,11801.0
2019-06-11 10:55:00,96.06,96.14,95.93,96.12,7897.0,86.9145,86.9869,86.7969,86.9688,7897.0
2019-06-11 11:00:00,96.15,96.27,95.98,96.22,11050.0,86.9959,87.1045,86.8421,87.0593,11050.0
2019-06-11 11:05:00,96.22,96.41,96.21,96.41,8259.0,87.0593,87.2312,87.0502,87.2312,8259.0
2019-06-11 11:10:00,96.37,96.46,96.03,96.05,15135.0,87.195,87.2764,86.8873,86.9054,15135.0
2019-06-11 11:15:00,96.08,96.27,96.06,96.16,11763.0,86.9326,87.1045,86.9145,87.005,11763.0
2019-06-11 11:20:00,96.2,96.4,96.11,96.36,12623.0,87.0412,87.2221,86.9597,87.1859,12623.0
2019-06-11 11:25:00,96.39,96.4,96.0,96.0,12646.0,87.2131,87.2221,86.8602,86.8602,12646.0
2019-06-11 11:30:00,96.02,96.08,95.81,95.84,9281.0,86.8783,86.9326,86.6883,86.7154,9281.0
2019-06-11 11:35:00,95.84,95.92,95.65,95.68,12207.0,86.7154,86.7878,86.5435,86.5707,12207.0
2019-06-11 11:40:00,95.68,95.8,95.66,95.79,10746.0,86.5707,86.6792,86.5526,86.6702,10746.0
2019-06-11 11:45:00,95.83,95.85,95.68,95.77,10100.0,86.7064,86.7245,86.5707,86.6521,10100.0
2019-06-11 11:50:00,95.78,95.87,95.72,95.8,10599.0,86.6611,86.7426,86.6069,86.6792,10599.0
2019-06-11 11:55:00,95.82,95.95,95.78,95.89,5269.0,86.6973,86.815,86.6611,86.7607,5269.0
2019-06-11 12:00:00,95.83,95.91,95.6,95.66,8219.0,86.7064,86.7788,86.4983,86.5526,8219.0
2019-06-11 12:05:00,95.71,95.84,95.64,95.76,11541.0,86.5978,86.7154,86.5345,86.643,11541.0
2019-06-11 12:10:00,95.79,95.81,95.65,95.81,6700.0,86.6702,86.6883,86.5435,86.6883,6700.0
2019-06-11 12:15:00,95.75,95.92,95.71,95.85,23604.0,86.634,86.7878,86.5978,86.7245,23604.0
2019-06-11 12:20:00,95.86,96.03,95.81,95.99,8600.0,86.7335,86.8873,86.6883,86.8511,8600.0
2019-06-11 12:25:00,95.95,95.97,95.78,95.83,4300.0,86.815,86.8331,86.6611,86.7064,4300.0
2019-06-11 12:30:00,95.79,96.03,95.78,95.92,8011.0,86.6702,86.8873,86.6611,86.7878,8011.0
2019-06-11 12:35:00,95.92,95.93,95.69,95.75,9338.0,86.7878,86.7969,86.5797,86.634,9338.0
2019-06-11 12:40:00,95.75,95.81,95.56,95.69,7375.0,86.634,86.6883,86.4621,86.5797,7375.0
2019-06-11 12:45:00,95.69,95.72,95.41,95.42,13985.0,86.5797,86.6069,86.3264,86.3354,13985.0
2019-06-11 12:50:00,95.47,95.56,95.27,95.34,11430.0,86.3807,86.4621,86.1997,86.263,11430.0
2019-06-11 12:55:00,95.32,95.48,95.24,95.48,7765.0,86.2449,86.3897,86.1726,86.3897,7765.0
2019-06-11 13:00:00,95.43,95.5,95.38,95.44,9067.0,86.3445,86.4078,86.2992,86.3535,9067.0
2019-06-11 13:05:00,95.47,95.54,95.41,95.5,7195.0,86.3807,86.444,86.3264,86.4078,7195.0
2019-06-11 13:10:00,95.51,95.62,95.47,95.54,12127.0,86.4168,86.5164,86.3807,86.444,12127.0
2019-06-11 13:15:00,95.56,95.64,95.47,95.47,7815.0,86.4621,86.5345,86.3807,86.3807,7815.0
2019-06-11 13:20:00,95.46,95.57,95.46,95.5,12100.0,86.3716,86.4711,86.3716,86.4078,12100.0
2019-06-11 13:25:00,95.5,95.55,95.45,95.53,25126.0,86.4078,86.453,86.3626,86.4349,25126.0
2019-06-11 13:30:00,95.52,95.55,95.47,95.53,14198.0,86.4259,86.453,86.3807,86.4349,14198.0
2019-06-11 13:35:00,95.52,95.62,95.49,95.57,11424.0,86.4259,86.5164,86.3988,86.4711,11424.0
2019-06-11 13:40:00,95.55,95.62,95.53,95.53,13240.0,86.453,86.5164,86.4349,86.4349,13240.0
2019-06-11 13:45:00,95.52,95.54,95.48,95.51,7000.0,86.4259,86.444,86.3897,86.4168,7000.0
2019-06-11 13:50:00,95.53,95.75,95.53,95.65,6091.0,86.4349,86.634,86.4349,86.5435,6091.0
2019-06-11 13:55:00,95.65,95.74,95.6,95.72,13797.0,86.5435,86.625,86.4983,86.6069,13797.0
2019-06-11 14:00:00,95.83,95.95,95.83,95.85,7624.0,86.7064,86.815,86.7064,86.7245,7624.0
2019-06-11 14:05:00,95.86,95.86,95.69,95.71,7080.0,86.7335,86.7335,86.5797,86.5978,7080.0
2019-06-11 14:10:00,95.66,95.66,95.56,95.59,12289.0,86.5526,86.5526,86.4621,86.4892,12289.0
2019-06-11 14:15:00,95.61,95.61,95.46,95.48,6800.0,86.5073,86.5073,86.3716,86.3897,6800.0
2019-06-11 14:20:00,95.48,95.54,95.45,95.48,4727.0,86.3897,86.444,86.3626,86.3897,4727.0
2019-06-11 14:25:00,95.5,95.5,95.41,95.45,5366.0,86.4078,86.4078,86.3264,86.3626,5366.0
2019-06-11 14:30:00,95.45,95.46,95.35,95.38,5054.0,86.3626,86.3716,86.2721,86.2992,5054.0
2019-06-11 14:35:00,95.36,95.36,95.12,95.19,8005.0,86.2811,86.2811,86.064,86.1273,8005.0
2019-06-11 14:40:00,95.19,95.29,95.15,95.29,6824.0,86.1273,86.2178,86.0911,86.2178,6824.0
2019-06-11 14:45:00,95.29,95.35,95.2,95.35,4443.0,86.2178,86.2721,86.1364,86.2721,4443.0
2019-06-11 14:50:00,95.34,95.41,95.3,95.41,6136.0,86.263,86.3264,86.2268,86.3264,6136.0
2019-06-11 14:55:00,95.37,95.52,95.33,95.5,9096.0,86.2902,86.4259,86.254,86.4078,9096.0
2019-06-11 15:00:00,95.5,95.53,95.42,95.48,13873.0,86.4078,86.4349,86.3354,86.3897,13873.0
2019-06-11 15:05:00,95.48,95.76,95.46,95.72,20631.0,86.3897,86.643,86.3716,86.6069,20631.0
2019-06-11 15:10:00,95.71,95.73,95.61,95.61,16356.0,86.5978,86.6159,86.5073,86.5073,16356.0
2019-06-11 15:15:00,95.6,95.74,95.6,95.61,27452.0,86.4983,86.625,86.4983,86.5073,27452.0
2019-06-11 15:20:00,95.59,95.66,95.54,95.65,15951.0,86.4892,86.5526,86.444,86.5435,15951.0
2019-06-11 15:25:00,95.68,95.68,95.52,95.58,15564.0,86.5707,86.5707,86.4259,86.4802,15564.0
2019-06-11 15:30:00,95.56,95.77,95.54,95.7,29945.0,86.4621,86.6521,86.444,86.5888,29945.0
2019-06-11 15:35:00,95.7,95.7,95.5,95.58,22586.0,86.5888,86.5888,86.4078,86.4802,22586.0
2019-06-11 15:40:00,95.57,95.64,95.56,95.58,22975.0,86.4711,86.5345,86.4621,86.4802,22975.0
2019-06-11 15:45:00,95.59,95.61,95.52,95.59,38556.0,86.4892,86.5073,86.4259,86.4892,38556.0
2019-06-11 15:50:00,95.59,95.6,95.43,95.46,61978.0,86.4892,86.4983,86.3445,86.3716,61978.0
2019-06-11 15:55:00,95.45,95.5,95.32,95.45,90683.0,86.3626,86.4078,86.2449,86.3626,90683.0
2019-06-12 09:30:00,97.5,97.5,95.6,95.71,91163.0,88.2174,88.2174,86.4983,86.5978,91163.0
2019-06-12 09:35:00,95.69,95.91,95.45,95.75,45692.0,86.5797,86.7788,86.3626,86.634,45692.0
2019-06-12 09:40:00,95.73,95.73,95.33,95.45,118798.0,86.6159,86.6159,86.254,86.3626,118798.0
2019-06-12 09:45:00,95.47,95.92,95.43,95.63,51724.0,86.3807,86.7878,86.3445,86.5254,51724.0
2019-06-12 09:50:00,95.66,96.08,95.62,95.75,59779.0,86.5526,86.9326,86.5164,86.634,59779.0
2019-06-12 09:55:00,95.83,96.12,95.72,96.12,29754.0,86.7064,86.9688,86.6069,86.9688,29754.0
2019-06-12 10:00:00,96.07,96.12,95.82,95.9,47399.0,86.9235,86.9688,86.6973,86.7697,47399.0
2019-06-12 10:05:00,95.88,95.95,95.78,95.81,41906.0,86.7516,86.815,86.6611,86.6883,41906.0
2019-06-12 10:10:00,95.78,95.79,95.64,95.72,23872.0,86.6611,86.6702,86.5345,86.6069,23872.0
2019-06-12 10:15:00,95.7,95.87,95.61,95.81,35725.0,86.5888,86.7426,86.5073,86.6883,35725.0
2019-06-12 10:20:00,95.79,96.01,95.75,96.0,77770.0,86.6702,86.8692,86.634,86.8602,77770.0
2019-06-12 10:25:00,96.0,96.05,95.7,95.73,54893.0,86.8602,86.9054,86.5888,86.6159,54893.0
2019-06-12 10:30:00,95.7,95.72,95.13,95.31,69854.0,86.5888,86.6069,86.073,86.2359,69854.0
2019-06-12 10:35:00,95.32,95.5,95.32,95.45,22383.0,86.2449,86.4078,86.2449,86.3626,22383.0
2019-06-12 10:40:00,95.42,95.55,95.2,95.2,22601.0,86.3354,86.453,86.1364,86.1364,22601.0
2019-06-12 10:45:00,95.21,95.5,95.18,95.27,29035.0,86.1454,86.4078,86.1183,86.1997,29035.0
2019-06-12 10:50:00,95.3,95.32,95.17,95.22,29232.0,86.2268,86.2449,86.1092,86.1545,29232.0
2019-06-12 10:55:00,95.25,95.25,94.97,94.98,17311.0,86.1816,86.1816,85.9283,85.9373,17311.0
2019-06-12 11:00:00,94.94,95.27,94.94,95.18,29625.0,85.9011,86.1997,85.9011,86.1183,29625.0
2019-06-12 11:05:00,95.22,95.43,95.21,95.39,35547.0,86.1545,86.3445,86.1454,86.3083,35547.0
2019-06-12 11:10:00,95.35,95.41,95.25,95.26,17876.0,86.2721,86.3264,86.1816,86.1906,17876.0
2019-06-12 11:15:00,95.29,95.51,95.26,95.41,16923.0,86.2178,86.4168,86.1906,86.3264,16923.0
2019-06-12 11:20:00,95.42,95.47,95.23,95.45,14072.0,86.3354,86.3807,86.1635,86.3626,14072.0
2019-06-12 11:25:00,95.43,95.48,95.25,95.4,17639.0,86.3445,86.3897,86.1816,86.3173,17639.0
2019-06-12 11:30:00,95.37,95.48,95.28,95.3,15139.0,86.2902,86.3897,86.2087,86.2268,15139.0
2019-06-12 11:35:00,95.28,95.35,95.13,95.18,27265.0,86.2087,86.2721,86.073,86.1183,27265.0
2019-06-12 11:40:00,95.14,95.26,95.04,95.26,15546.0,86.0821,86.1906,85.9916,86.1906,15546.0
2019-06-12 11:45:00,95.24,95.33,95.19,95.23,18573.0,86.1726,86.254,86.1273,86.1635,18573.0
2019-06-12 11:50:00,95.21,95.27,95.17,95.21,12182.0,86.1454,86.1997,86.1092,86.1454,12182.0
2019-06-12 11:55:00,95.22,95.24,95.09,95.11,23484.0,86.1545,86.1726,86.0368,86.0549,23484.0
2019-06-12 12:00:00,95.11,95.42,95.11,95.4,22918.0,86.0549,86.3354,86.0549,86.3173,22918.0
2019-06-12 12:05:00,95.41,95.5,95.39,95.43,32347.0,86.3264,86.4078,86.3083,86.3445,32347.0
2019-06-12 12:10:00,95.47,95.47,95.22,95.22,8400.0,86.3807,86.3807,86.1545,86.1545,8400.0
2019-06-12 12:15:00,95.19,95.33,95.14,95.23,14967.0,86.1273,86.254,86.0821,86.1635,14967.0
2019-06-12 12:20:00,95.22,95.39,95.22,95.36,11641.0,86.1545,86.3083,86.1545,86.2811,11641.0
2019-06-12 12:25:00,95.36,95.48,95.33,95.43,35526.0,86.2811,86.3897,86.254,86.3445,35526.0
2019-06-12 12:30:00,95.42,95.44,95.37,95.4,7738.0,86.3354,86.3535,86.2902,86.3173,7738.0
2019-06-12 12:35:00,95.37,95.37,95.24,95.28,17648.0,86.2902,86.2902,86.1726,86.2087,17648.0
2019-06-12 12:40:00,95.28,95.31,95.19,95.29,14742.0,86.2087,86.2359,86.1273,86.2178,14742.0
2019-06-12 12:45:00,95.31,95.37,95.3,95.34,11789.0,86.2359,86.2902,86.2268,86.263,11789.0
2019-06-12 12:50:00,95.36,95.43,95.35,95.38,10836.0,86.2811,86.3445,86.2721,86.2992,10836.0
2019-06-12 12:55:00,95.38,95.41,95.25,95.25,15491.0,86.2992,86.3264,86.1816,86.1816,15491.0
2019-06-12 13:00:00,95.25,95.25,95.11,95.22,12430.0,86.1816,86.1816,86.0549,86.1545,12430.0
2019-06-12 13:05:00,95.2,95.32,95.12,95.12,40359.0,86.1364,86.2449,86.064,86.064,40359.0
2019-06-12 13:10:00,95.11,95.11,94.96,95.01,21096.0,86.0549,86.0549,85.9192,85.9645,21096.0
2019-06-12 13:15:00,95.02,95.16,94.98,95.06,26672.0,85.9735,86.1002,85.9373,86.0097,26672.0
2019-06-12 13:20:00,95.08,95.22,95.08,95.11,36881.0,86.0278,86.1545,86.0278,86.0549,36881.0
2019-06-12 13:25:00,95.12,95.21,95.07,95.21,48907.0,86.064,86.1454,86.0187,86.1454,48907.0
2019-06-12 13:30:00,95.2,95.31,95.19,95.27,15395.0,86.1364,86.2359,86.1273,86.1997,15395.0
2019-06-12 13:35:00,95.27,95.29,95.15,95.16,9665.0,86.1997,86.2178,86.0911,86.1002,9665.0
2019-06-12 13:40:00,95.18,95.21,95.12,95.18,9545.0,86.1183,86.1454,86.064,86.1183,9545.0
2019-06-12 13:45:00,95.18,95.27,95.15,95.19,9635.0,86.1183,86.1997,86.0911,86.1273,9635.0
2019-06-12 13:50:00,95.2,95.25,95.19,95.22,32739.0,86.1364,86.1816,86.1273,86.1545,32739.0
2019-06-12 13:55:00,95.2,95.25,95.15,95.19,15708.0,86.1364,86.1816,86.0911,86.1273,15708.0
2019-06-12 14:00:00,95.17,95.24,95.11,95.13,17057.0,86.1092,86.1726,86.0549,86.073,17057.0
2019-06-12 14:05:00,95.13,95.2,95.07,95.07,14266.0,86.073,86.1364,86.0187,86.0187,14266.0
2019-06-12 14:10:00,95.08,95.16,95.05,95.09,23370.0,86.0278,86.1002,86.0006,86.0368,23370.0
2019-06-12 14:15:00,95.11,95.19,95.01,95.01,25316.0,86.0549,86.1273,85.9645,85.9645,25316.0
2019-06-12 14:20:00,95.01,95.02,94.92,94.96,9798.0,85.9645,85.9735,85.883,85.9192,9798.0
2019-06-12 14:25:00,94.95,94.99,94.91,94.94,10042.0,85.9102,85.9464,85.874,85.9011,10042.0
2019-06-12 14:30:00,94.91,94.93,94.71,94.71,16369.0,85.874,85.8921,85.693,85.693,16369.0
2019-06-12 14:35:00,94.71,94.87,94.69,94.8,18345.0,85.693,85.8378,85.6749,85.7744,18345.0
2019-06-12 14:40:00,94.78,94.8,94.61,94.73,13745.0,85.7563,85.7744,85.6025,85.7111,13745.0
2019-06-12 14:45:00,94.73,94.88,94.7,94.81,16098.0,85.7111,85.8468,85.684,85.7835,16098.0
2019-06-12 14:50:00,94.79,94.8,94.57,94.6,18788.0,85.7654,85.7744,85.5663,85.5935,18788.0
2019-06-12 14:55:00,94.61,94.65,94.54,94.54,24467.0,85.6025,85.6387,85.5392,85.5392,24467.0
2019-06-12 15:00:00,94.53,94.55,94.42,94.47,22130.0,85.5301,85.5482,85.4306,85.4759,22130.0
2019-06-12 15:05:00,94.47,94.49,94.36,94.44,24977.0,85.4759,85.494,85.3763,85.4487,24977.0
2019-06-12 15:10:00,94.45,94.49,94.29,94.3,43481.0,85.4578,85.494,85.313,85.322,43481.0
2019-06-12 15:15:00,94.3,94.36,94.26,94.3,22265.0,85.322,85.3763,85.2859,85.322,22265.0
2019-06-12 15:20:00,94.3,94.31,94.2,94.27,50603.0,85.322,85.3311,85.2316,85.2949,50603.0
2019-06-12 15:25:00,94.25,94.27,94.05,94.07,45379.0,85.2768,85.2949,85.0958,85.1139,45379.0
2019-06-12 15:30:00,94.05,94.08,93.97,93.98,82965.0,85.0958,85.123,85.0235,85.0325,82965.0
2019-06-12 15:35:00,93.97,94.04,93.95,94.02,28785.0,85.0235,85.0868,85.0054,85.0687,28785.0
2019-06-12 15:40:00,94.02,94.1,93.9,93.91,64987.0,85.0687,85.1411,84.9601,84.9692,64987.0
2019-06-12 15:45:00,93.91,94.01,93.89,93.91,61766.0,84.9692,85.0597,84.9511,84.9692,61766.0
2019-06-12 15:50:00,93.91,93.95,93.83,93.89,98333.0,84.9692,85.0054,84.8968,84.9511,98333.0
2019-06-12 15:55:00,93.89,93.9,93.68,93.74,230762.0,84.9511,84.9601,84.7611,84.8154,230762.0
2019-06-13 09:30:00,94.32,94.59,93.64,93.75,43242.0,85.5661,85.811,84.9492,85.049,43242.0
2019-06-13 09:35:00,93.7,94.18,93.56,94.11,20869.0,85.0036,85.439,84.8766,85.3755,20869.0
2019-06-13 09:40:00,94.05,94.44,94.0,94.09,18815.0,85.3211,85.6749,85.2758,85.3574,18815.0
2019-06-13 09:45:00,94.15,94.43,94.1,94.14,27383.0,85.4118,85.6658,85.3665,85.4028,27383.0
2019-06-13 09:50:00,94.17,94.29,93.87,94.13,19666.0,85.43,85.5388,85.1578,85.3937,19666.0
2019-06-13 09:55:00,94.16,94.16,93.94,93.94,9777.0,85.4209,85.4209,85.2213,85.2213,9777.0
2019-06-13 10:00:00,94.03,94.04,93.61,93.64,45078.0,85.303,85.312,84.922,84.9492,45078.0
2019-06-13 10:05:00,93.65,93.81,93.52,93.56,12252.0,84.9582,85.1034,84.8403,84.8766,12252.0
2019-06-13 10:10:00,93.56,93.83,93.56,93.71,20012.0,84.8766,85.1215,84.8766,85.0127,20012.0
2019-06-13 10:15:00,93.69,93.79,93.63,93.73,10389.0,84.9945,85.0852,84.9401,85.0308,10389.0
2019-06-13 10:20:00,93.73,93.82,93.61,93.75,10475.0,85.0308,85.1125,84.922,85.049,10475.0
2019-06-13 10:25:00,93.77,93.77,93.6,93.73,29893.0,85.0671,85.0671,84.9129,85.0308,29893.0
2019-06-13 10:30:00,93.73,93.77,93.63,93.65,26555.0,85.0308,85.0671,84.9401,84.9582,26555.0
2019-06-13 10:35:00,93.67,93.78,93.62,93.67,13259.0,84.9764,85.0762,84.931,84.9764,13259.0
2019-06-13 10:40:00,93.69,93.7,93.59,93.68,11050.0,84.9945,85.0036,84.9038,84.9855,11050.0
2019-06-13 10:45:00,93.68,93.73,93.52,93.56,13211.0,84.9855,85.0308,84.8403,84.8766,13211.0
2019-06-13 10:50:00,93.53,93.55,93.37,93.4,14091.0,84.8494,84.8675,84.7042,84.7314,14091.0
2019-06-13 10:55:00,93.43,93.51,93.2,93.27,51043.0,84.7587,84.8312,84.55,84.6135,51043.0
2019-06-13 11:00:00,93.39,93.73,93.37,93.69,19662.0,84.7224,85.0308,84.7042,84.9945,19662.0
2019-06-13 11:05:00,93.71,93.73,93.4,93.45,22981.0,85.0127,85.0308,84.7314,84.7768,22981.0
2019-06-13 11:10:00,93.47,93.7,93.47,93.55,6987.0,84.7949,85.0036,84.7949,84.8675,6987.0
2019-06-13 11:15:00,93.53,93.55,93.39,93.49,13700.0,84.8494,84.8675,84.7224,84.8131,13700.0
2019-06-13 11:20:00,93.55,93.57,93.28,93.37,13799.0,84.8675,84.8857,84.6226,84.7042,13799.0
2019-06-13 11:25:00,93.37,93.52,93.37,93.47,14500.0,84.7042,84.8403,84.7042,84.7949,14500.0
2019-06-13 11:30:00,93.48,93.48,93.21,93.26,16300.0,84.804,84.804,84.5591,84.6044,16300.0
2019-06-13 11:35:00,93.24,93.5,93.23,93.46,44900.0,84.5863,84.8222,84.5772,84.7859,44900.0
2019-06-13 11:40:00,93.48,93.6,93.45,93.55,18102.0,84.804,84.9129,84.7768,84.8675,18102.0
2019-06-13 11:45:00,93.52,93.56,93.41,93.53,33070.0,84.8403,84.8766,84.7405,84.8494,33070.0
2019-06-13 11:50:00,93.51,93.55,93.38,93.41,10676.0,84.8312,84.8675,84.7133,84.7405,10676.0
2019-06-13 11:55:00,93.43,93.49,93.31,93.36,23811.0,84.7587,84.8131,84.6498,84.6952,23811.0
2019-06-13 12:00:00,93.34,93.46,93.32,93.44,16951.0,84.677,84.7859,84.6589,84.7677,16951.0
2019-06-13 12:05:00,93.44,93.56,93.44,93.52,12783.0,84.7677,84.8766,84.7677,84.8403,12783.0
2019-06-13 12:10:00,93.55,93.58,93.44,93.44,4819.0,84.8675,84.8947,84.7677,84.7677,4819.0
2019-06-13 12:15:00,93.45,93.49,93.3,93.34,18428.0,84.7768,84.8131,84.6407,84.677,18428.0
2019-06-13 12:20:00,93.34,93.38,93.19,93.3,8287.0,84.677,84.7133,84.5409,84.6407,8287.0
2019-06-13 12:25:00,93.31,93.47,93.21,93.24,10400.0,84.6498,84.7949,84.5591,84.5863,10400.0
2019-06-13 12:30:00,93.21,93.29,93.1,93.13,7925.0,84.5591,84.6316,84.4593,84.4865,7925.0
2019-06-13 12:35:00,93.18,93.33,93.18,93.28,6100.0,84.5319,84.6679,84.5319,84.6226,6100.0
2019-06-13 12:40:00,93.3,93.58,93.24,93.52,7526.0,84.6407,84.8947,84.5863,84.8403,7526.0
2019-06-13 12:45:00,93.55,93.67,93.55,93.61,4156.0,84.8675,84.9764,84.8675,84.922,4156.0
2019-06-13 12:50:00,93.59,93.74,93.59,93.67,7947.0,84.9038,85.0399,84.9038,84.9764,7947.0
2019-06-13 12:55:00,93.69,93.69,93.57,93.68,6928.0,84.9945,84.9945,84.8857,84.9855,6928.0
2019-06-13 13:00:00,93.68,93.7,93.57,93.57,8900.0,84.9855,85.0036,84.8857,84.8857,8900.0
2019-06-13 13:05:00,93.62,93.68,93.57,93.67,5138.0,84.931,84.9855,84.8857,84.9764,5138.0
2019-06-13 13:10:00,93.68,93.7,93.61,93.61,7804.0,84.9855,85.0036,84.922,84.922,7804.0
2019-06-13 13:15:00,93.6,93.73,93.6,93.72,7570.0,84.9129,85.0308,84.9129,85.0217,7570.0
2019-06-13 13:20:00,93.72,93.77,93.69,93.7,5162.0,85.0217,85.0671,84.9945,85.0036,5162.0
2019-06-13 13:25:00,93.71,93.8,93.71,93.75,6880.0,85.0127,85.0943,85.0127,85.049,6880.0
2019-06-13 13:30:00,93.78,93.84,93.78,93.79,5619.0,85.0762,85.1306,85.0762,85.0852,5619.0
2019-06-13 13:35:00,93.78,93.88,93.78,93.87,5161.0,85.0762,85.1669,85.0762,85.1578,5161.0
2019-06-13 13:40:00,93.84,93.9,93.83,93.88,9737.0,85.1306,85.185,85.1215,85.1669,9737.0
2019-06-13 13:45:00,93.88,93.95,93.82,93.92,6619.0,85.1669,85.2304,85.1125,85.2032,6619.0
2019-06-13 13:50:00,93.93,94.02,93.92,93.98,5062.0,85.2123,85.2939,85.2032,85.2576,5062.0
2019-06-13 13:55:00,93.98,93.98,93.93,93.96,6798.0,85.2576,85.2576,85.2123,85.2395,6798.0
2019-06-13 14:00:00,93.97,94.06,93.97,94.06,9022.0,85.2485,85.3302,85.2485,85.3302,9022.0
2019-06-13 14:05:00,94.06,94.19,94.05,94.17,10667.0,85.3302,85.4481,85.3211,85.43,10667.0
2019-06-13 14:10:00,94.15,94.36,94.13,94.33,21083.0,85.4118,85.6023,85.3937,85.5751,21083.0
2019-06-13 14:15:00,94.36,94.36,94.12,94.17,13613.0,85.6023,85.6023,85.3846,85.43,13613.0
2019-06-13 14:20:00,94.18,94.23,94.14,94.17,8428.0,85.439,85.4844,85.4028,85.43,8428.0
2019-06-13 14:25:00,94.17,94.25,94.15,94.22,8845.0,85.43,85.5026,85.4118,85.4753,8845.0
2019-06-13 14:30:00,94.21,94.23,94.11,94.13,10037.0,85.4663,85.4844,85.3755,85.3937,10037.0
2019-06-13 14:35:00,94.13,94.15,93.96,94.08,15629.0,85.3937,85.4118,85.2395,85.3483,15629.0
2019-06-13 14:40:00,94.09,94.2,94.04,94.19,6726.0,85.3574,85.4572,85.312,85.4481,6726.0
2019-06-13 14:45:00,94.22,94.22,94.05,94.11,12400.0,85.4753,85.4753,85.3211,85.3755,12400.0
2019-06-13 14:50:00,94.11,94.17,94.05,94.13,7070.0,85.3755,85.43,85.3211,85.3937,7070.0
2019-06-13 14:55:00,94.15,94.17,94.04,94.12,11168.0,85.4118,85.43,85.312,85.3846,11168.0
2019-06-13 15:00:00,94.1,94.15,93.94,94.0,15588.0,85.3665,85.4118,85.2213,85.2758,15588.0
2019-06-13 15:05:00,94.0,94.03,93.92,94.0,11598.0,85.2758,85.303,85.2032,85.2758,11598.0
2019-06-13 15:10:00,94.0,94.1,94.0,94.02,13675.0,85.2758,85.3665,85.2758,85.2939,13675.0
2019-06-13 15:15:00,94.02,94.08,93.93,94.02,30913.0,85.2939,85.3483,85.2123,85.2939,30913.0
2019-06-13 15:20:00,94.04,94.14,94.02,94.03,13985.0,85.312,85.4028,85.2939,85.303,13985.0
2019-06-13 15:25:00,94.03,94.14,94.03,94.13,16454.0,85.303,85.4028,85.303,85.3937,16454.0
2019-06-13 15:30:00,94.13,94.16,94.05,94.1,32550.0,85.3937,85.4209,85.3211,85.3665,32550.0
2019-06-13 15:35:00,94.11,94.14,94.07,94.13,40330.0,85.3755,85.4028,85.3393,85.3937,40330.0
2019-06-13 15:40:00,94.12,94.19,94.11,94.18,29299.0,85.3846,85.4481,85.3755,85.439,29299.0
2019-06-13 15:45:00,94.17,94.26,94.17,94.23,48814.0,85.43,85.5116,85.43,85.4844,48814.0
2019-06-13 15:50:00,94.23,94.4,94.22,94.36,74735.0,85.4844,85.6386,85.4753,85.6023,74735.0
2019-06-13 15:55:00,94.36,94.5,94.26,94.44,143323.0,85.6023,85.7293,85.5116,85.6749,143323.0
2019-06-14 09:30:00,91.89,92.46,91.59,92.14,85389.0,83.3616,83.8787,83.0894,83.5884,85389.0
2019-06-14 09:35:00,92.14,92.53,92.1,92.39,148281.0,83.5884,83.9422,83.5521,83.8152,148281.0
2019-06-14 09:40:00,92.45,92.55,92.23,92.31,80194.0,83.8696,83.9603,83.67,83.7426,80194.0
2019-06-14 09:45:00,92.34,92.9,92.31,92.84,78551.0,83.7698,84.2778,83.7426,84.2234,78551.0
2019-06-14 09:50:00,92.86,92.99,92.56,92.58,32716.0,84.2416,84.3595,83.9694,83.9875,32716.0
2019-06-14 09:55:00,92.57,92.62,92.34,92.47,34132.0,83.9785,84.0238,83.7698,83.8878,34132.0
2019-06-14 10:00:00,92.46,92.6,92.4,92.46,84677.0,83.8787,84.0057,83.8243,83.8787,84677.0
2019-06-14 10:05:00,92.44,92.45,92.19,92.37,45700.0,83.8605,83.8696,83.6337,83.797,45700.0
2019-06-14 10:10:00,92.36,92.52,92.32,92.41,28257.0,83.788,83.9331,83.7517,83.8333,28257.0
2019-06-14 10:15:00,92.4,92.43,92.0,92.02,31395.0,83.8243,83.8515,83.4614,83.4795,31395.0
2019-06-14 10:20:00,92.0,92.33,92.0,92.26,63821.0,83.4614,83.7607,83.4614,83.6972,63821.0
2019-06-14 10:25:00,92.24,92.33,92.17,92.17,45550.0,83.6791,83.7607,83.6156,83.6156,45550.0
2019-06-14 10:30:00,92.18,92.48,92.07,92.45,33971.0,83.6247,83.8968,83.5249,83.8696,33971.0
2019-06-14 10:35:00,92.42,92.44,92.28,92.31,15512.0,83.8424,83.8605,83.7154,83.7426,15512.0
2019-06-14 10:40:00,92.34,92.43,92.27,92.43,76349.0,83.7698,83.8515,83.7063,83.8515,76349.0
2019-06-14 10:45:00,92.46,92.48,92.24,92.36,16729.0,83.8787,83.8968,83.6791,83.788,16729.0
2019-06-14 10:50:00,92.43,92.44,92.25,92.26,26679.0,83.8515,83.8605,83.6882,83.6972,26679.0
2019-06-14 10:55:00,92.28,92.34,92.17,92.28,44568.0,83.7154,83.7698,83.6156,83.7154,44568.0
2019-06-14 11:00:00,92.26,92.27,91.93,91.96,27471.0,83.6972,83.7063,83.3979,83.4251,27471.0
2019-06-14 11:05:00,91.95,92.11,91.88,91.97,34250.0,83.416,83.5612,83.3525,83.4342,34250.0
2019-06-14 11:10:00,91.97,92.13,91.86,92.06,51673.0,83.4342,83.5793,83.3344,83.5158,51673.0
2019-06-14 11:15:00,92.06,92.13,92.01,92.07,28999.0,83.5158,83.5793,83.4704,83.5249,28999.0
2019-06-14 11:20:00,92.07,92.23,92.07,92.13,14928.0,83.5249,83.67,83.5249,83.5793,14928.0
2019-06-14 11:25:00,92.13,92.14,92.03,92.06,16216.0,83.5793,83.5884,83.4886,83.5158,16216.0
2019-06-14 11:30:00,92.07,92.22,92.02,92.12,16936.0,83.5249,83.661,83.4795,83.5702,16936.0
2019-06-14 11:35:00,92.07,92.15,91.95,92.14,30266.0,83.5249,83.5975,83.416,83.5884,30266.0
2019-06-14 11:40:00,92.13,92.18,92.04,92.04,6519.0,83.5793,83.6247,83.4977,83.4977,6519.0
2019-06-14 11:45:00,92.0,92.01,91.81,91.81,16606.0,83.4614,83.4704,83.289,83.289,16606.0
2019-06-14 11:50:00,91.81,91.84,91.7,91.79,15234.0,83.289,83.3162,83.1892,83.2709,15234.0
2019-06-14 11:55:00,91.78,91.82,91.67,91.7,17451.0,83.2618,83.2981,83.162,83.1892,17451.0
2019-06-14 12:00:00,91.68,91.76,91.62,91.74,27005.0,83.1711,83.2437,83.1166,83.2255,27005.0
2019-06-14 12:05:00,91.73,91.96,91.72,91.96,22709.0,83.2164,83.4251,83.2074,83.4251,22709.0
2019-06-14 12:10:00,91.97,91.99,91.9,91.91,12200.0,83.4342,83.4523,83.3707,83.3797,12200.0
2019-06-14 12:15:00,91.89,91.89,91.72,91.72,10839.0,83.3616,83.3616,83.2074,83.2074,10839.0
2019-06-14 12:20:00,91.75,91.79,91.68,91.79,25206.0,83.2346,83.2709,83.1711,83.2709,25206.0
2019-06-14 12:25:00,91.78,91.95,91.78,91.91,9723.0,83.2618,83.416,83.2618,83.3797,9723.0
2019-06-14 12:30:00,91.89,91.91,91.78,91.9,19714.0,83.3616,83.3797,83.2618,83.3707,19714.0
2019-06-14 12:35:00,91.92,91.92,91.71,91.71,18623.0,83.3888,83.3888,83.1983,83.1983,18623.0
2019-06-14 12:40:00,91.73,91.84,91.68,91.8,15102.0,83.2164,83.3162,83.1711,83.2799,15102.0
2019-06-14 12:45:00,91.75,91.78,91.69,91.72,14252.0,83.2346,83.2618,83.1801,83.2074,14252.0
2019-06-14 12:50:00,91.72,91.76,91.56,91.56,8215.0,83.2074,83.2437,83.0622,83.0622,8215.0
2019-06-14 12:55:00,91.56,91.6,91.4,91.4,15411.0,83.0622,83.0985,82.9171,82.9171,15411.0
2019-06-14 13:00:00,91.4,91.48,91.37,91.43,14230.0,82.9171,82.9896,82.8898,82.9443,14230.0
2019-06-14 13:05:00,91.43,91.47,91.35,91.38,15305.0,82.9443,82.9806,82.8717,82.8989,15305.0
2019-06-14 13:10:00,91.38,91.54,91.34,91.5,21042.0,82.8989,83.0441,82.8626,83.0078,21042.0
2019-06-14 13:15:00,91.5,91.57,91.47,91.47,17256.0,83.0078,83.0713,82.9806,82.9806,17256.0
2019-06-14 13:20:00,91.47,91.68,91.46,91.66,16042.0,82.9806,83.1711,82.9715,83.1529,16042.0
2019-06-14 13:25:00,91.67,91.72,91.64,91.7,12033.0,83.162,83.2074,83.1348,83.1892,12033.0
2019-06-14 13:30:00,91.72,91.78,91.6,91.6,14237.0,83.2074,83.2618,83.0985,83.0985,14237.0
2019-06-14 13:35:00,91.61,91.71,91.58,91.67,10791.0,83.1076,83.1983,83.0804,83.162,10791.0
2019-06-14 13:40:00,91.66,91.68,91.58,91.58,11518.0,83.1529,83.1711,83.0804,83.0804,11518.0
2019-06-14 13:45:00,91.58,91.59,91.49,91.53,12100.0,83.0804,83.0894,82.9987,83.035,12100.0
2019-06-14 13:50:00,91.52,91.54,91.43,91.48,11960.0,83.0259,83.0441,82.9443,82.9896,11960.0
2019-06-14 13:55:00,91.49,91.56,91.45,91.5,53896.0,82.9987,83.0622,82.9624,83.0078,53896.0
2019-06-14 14:00:00,91.48,91.57,91.46,91.57,13280.0,82.9896,83.0713,82.9715,83.0713,13280.0
2019-06-14 14:05:00,91.56,91.62,91.54,91.55,13010.0,83.0622,83.1166,83.0441,83.0531,13010.0
2019-06-14 14:10:00,91.56,91.66,91.54,91.55,18459.0,83.0622,83.1529,83.0441,83.0531,18459.0
2019-06-14 14:15:00,91.55,91.63,91.54,91.57,11390.0,83.0531,83.1257,83.0441,83.0713,11390.0
2019-06-14 14:20:00,91.56,91.56,91.47,91.48,13013.0,83.0622,83.0622,82.9806,82.9896,13013.0
2019-06-14 14:25:00,91.48,91.49,91.36,91.49,39400.0,82.9896,82.9987,82.8808,82.9987,39400.0
2019-06-14 14:30:00,91.49,91.53,91.48,91.49,7706.0,82.9987,83.035,82.9896,82.9987,7706.0
2019-06-14 14:35:00,91.5,91.5,91.44,91.46,23047.0,83.0078,83.0078,82.9534,82.9715,23047.0
2019-06-14 14:40:00,91.46,91.55,91.4,91.4,23661.0,82.9715,83.0531,82.9171,82.9171,23661.0
2019-06-14 14:45:00,91.4,91.49,91.36,91.36,54575.0,82.9171,82.9987,82.8808,82.8808,54575.0
2019-06-14 14:50:00,91.38,91.44,91.36,91.37,23645.0,82.8989,82.9534,82.8808,82.8898,23645.0
2019-06-14 14:55:00,91.38,91.4,91.32,91.38,16522.0,82.8989,82.9171,82.8445,82.8989,16522.0
2019-06-14 15:00:00,91.36,91.46,91.33,91.45,21049.0,82.8808,82.9715,82.8536,82.9624,21049.0
2019-06-14 15:05:00,91.47,91.57,91.46,91.48,35874.0,82.9806,83.0713,82.9715,82.9896,35874.0
2019-06-14 15:10:00,91.48,91.57,91.46,91.55,30508.0,82.9896,83.0713,82.9715,83.0531,30508.0
2019-06-14 15:15:00,91.54,91.65,91.52,91.53,27164.0,83.0441,83.1439,83.0259,83.035,27164.0
2019-06-14 15:20:00,91.53,91.55,91.46,91.51,33708.0,83.035,83.0531,82.9715,83.0169,33708.0
2019-06-14 15:25:00,91.51,91.53,91.43,91.46,28964.0,83.0169,83.035,82.9443,82.9715,28964.0
2019-06-14 15:30:00,91.46,91.48,91.39,91.45,34459.0,82.9715,82.9896,82.908,82.9624,34459.0
2019-06-14 15:35:00,91.45,91.58,91.44,91.5,31510.0,82.9624,83.0804,82.9534,83.0078,31510.0
2019-06-14 15:40:00,91.51,91.51,91.27,91.29,44000.0,83.0169,83.0169,82.7991,82.8173,44000.0
2019-06-14 15:45:00,91.29,91.31,91.18,91.18,60147.0,82.8173,82.8354,82.7175,82.7175,60147.0
2019-06-14 15:50:00,91.17,91.25,91.12,91.22,94821.0,82.7084,82.781,82.663,82.7538,94821.0
2019-06-14 15:55:00,91.21,91.21,90.88,90.92,186368.0,82.7447,82.7447,82.4453,82.4816,186368.0
2019-06-17 09:30:00,91.0,91.38,90.38,90.66,31558.0,82.5542,82.8989,81.9917,82.2457,31558.0
2019-06-17 09:35:00,90.64,90.75,90.46,90.6,11836.0,82.2276,82.3274,82.0643,82.1913,11836.0
2019-06-17 09:40:00,90.6,90.69,90.52,90.63,12315.0,82.1913,82.273,82.1187,82.2185,12315.0
2019-06-17 09:45:00,90.58,90.69,90.48,90.69,32850.0,82.1732,82.273,82.0824,82.273,32850.0
2019-06-17 09:50:00,90.7,91.03,90.63,90.83,16853.0,82.282,82.5814,82.2185,82.4,16853.0
2019-06-17 09:55:00,90.85,90.96,90.67,90.75,8951.0,82.4181,82.5179,82.2548,82.3274,8951.0
2019-06-17 10:00:00,90.78,91.16,90.74,91.13,24961.0,82.3546,82.6993,82.3183,82.6721,24961.0
2019-06-17 10:05:00,91.2,91.52,91.19,91.45,18586.0,82.7356,83.0259,82.7266,82.9624,18586.0
2019-06-17 10:10:00,91.44,91.45,91.25,91.4,16023.0,82.9534,82.9624,82.781,82.9171,16023.0
2019-06-17 10:15:00,91.41,91.49,91.18,91.19,24566.0,82.9261,82.9987,82.7175,82.7266,24566.0
2019-06-17 10:20:00,91.22,91.44,91.21,91.39,10730.0,82.7538,82.9534,82.7447,82.908,10730.0
2019-06-17 10:25:00,91.39,91.51,91.34,91.51,14676.0,82.908,83.0169,82.8626,83.0169,14676.0
2019-06-17 10:30:00,91.48,91.6,91.48,91.58,25036.0,82.9896,83.0985,82.9896,83.0804,25036.0
2019-06-17 10:35:00,91.56,91.6,91.27,91.32,19070.0,83.0622,83.0985,82.7991,82.8445,19070.0
2019-06-17 10:40:00,91.29,91.35,91.18,91.29,13223.0,82.8173,82.8717,82.7175,82.8173,13223.0
2019-06-17 10:45:00,91.31,91.31,91.19,91.27,8516.0,82.8354,82.8354,82.7266,82.7991,8516.0
2019-06-17 10:50:00,91.25,91.33,91.15,91.16,36499.0,82.781,82.8536,82.6903,82.6993,36499.0
2019-06-17 10:55:00,91.15,91.29,91.13,91.19,11631.0,82.6903,82.8173,82.6721,82.7266,11631.0
2019-06-17 11:00:00,91.2,91.27,91.13,91.15,22068.0,82.7356,82.7991,82.6721,82.6903,22068.0
2019-06-17 11:05:00,91.13,91.15,90.85,91.0,19276.0,82.6721,82.6903,82.4181,82.5542,19276.0
2019-06-17 11:10:00,90.95,91.0,90.84,90.92,8174.0,82.5088,82.5542,82.409,82.4816,8174.0
2019-06-17 11:15:00,90.92,91.03,90.92,90.97,22300.0,82.4816,82.5814,82.4816,82.527,22300.0
2019-06-17 11:20:00,90.97,91.02,90.85,90.85,11581.0,82.527,82.5723,82.4181,82.4181,11581.0
2019-06-17 11:25:00,90.84,90.95,90.8,90.92,7271.0,82.409,82.5088,82.3727,82.4816,7271.0
2019-06-17 11:30:00,90.89,91.0,90.87,90.89,10468.0,82.4544,82.5542,82.4363,82.4544,10468.0
2019-06-17 11:35:00,90.89,90.89,90.67,90.71,16412.0,82.4544,82.4544,82.2548,82.2911,16412.0
2019-06-17 11:40:00,90.72,90.72,90.63,90.66,12585.0,82.3002,82.3002,82.2185,82.2457,12585.0
2019-06-17 11:45:00,90.68,90.82,90.66,90.72,13214.0,82.2639,82.3909,82.2457,82.3002,13214.0
2019-06-17 11:50:00,90.75,90.82,90.71,90.72,13494.0,82.3274,82.3909,82.2911,82.3002,13494.0
2019-06-17 11:55:00,90.71,90.85,90.68,90.85,12126.0,82.2911,82.4181,82.2639,82.4181,12126.0
2019-06-17 12:00:00,90.82,90.96,90.8,90.83,15912.0,82.3909,82.5179,82.3727,82.4,15912.0
2019-06-17 12:05:00,90.85,90.88,90.71,90.73,15826.0,82.4181,82.4453,82.2911,82.3092,15826.0
2019-06-17 12:10:00,90.72,90.88,90.67,90.87,21400.0,82.3002,82.4453,82.2548,82.4363,21400.0
2019-06-17 12:15:00,90.87,90.99,90.86,90.97,14259.0,82.4363,82.5451,82.4272,82.527,14259.0
2019-06-17 12:20:00,90.98,91.02,90.92,90.98,13383.0,82.536,82.5723,82.4816,82.536,13383.0
2019-06-17 12:25:00,90.99,91.01,90.89,90.93,8881.0,82.5451,82.5633,82.4544,82.4907,8881.0
2019-06-17 12:30:00,90.91,90.95,90.83,90.94,6373.0,82.4725,82.5088,82.4,82.4998,6373.0
2019-06-17 12:35:00,90.95,91.0,90.91,90.97,10535.0,82.5088,82.5542,82.4725,82.527,10535.0
2019-06-17 12:40:00,90.98,91.01,90.94,90.99,14410.0,82.536,82.5633,82.4998,82.5451,14410.0
2019-06-17 12:45:00,90.98,91.0,90.93,90.98,5127.0,82.536,82.5542,82.4907,82.536,5127.0
2019-06-17 12:50:00,90.99,90.99,90.73,90.73,13921.0,82.5451,82.5451,82.3092,82.3092,13921.0
2019-06-17 12:55:00,90.76,90.76,90.61,90.61,7730.0,82.3365,82.3365,82.2004,82.2004,7730.0
2019-06-17 13:00:00,90.61,90.7,90.55,90.67,15645.0,82.2004,82.282,82.146,82.2548,15645.0
2019-06-17 13:05:00,90.67,90.68,90.51,90.52,16087.0,82.2548,82.2639,82.1097,82.1187,16087.0
2019-06-17 13:10:00,90.52,90.59,90.52,90.58,8806.0,82.1187,82.1822,82.1187,82.1732,8806.0
2019-06-17 13:15:00,90.58,90.59,90.42,90.47,11466.0,82.1732,82.1822,82.028,82.0734,11466.0
2019-06-17 13:20:00,90.47,90.62,90.46,90.51,34159.0,82.0734,82.2095,82.0643,82.1097,34159.0
2019-06-17 13:25:00,90.52,90.52,90.31,90.32,25309.0,82.1187,82.1187,81.9282,81.9373,25309.0
2019-06-17 13:30:00,90.32,90.44,90.27,90.4,18923.0,81.9373,82.0462,81.8919,82.0099,18923.0
2019-06-17 13:35:00,90.39,90.39,90.28,90.3,24135.0,82.0008,82.0008,81.901,81.9192,24135.0
2019-06-17 13:40:00,90.3,90.32,90.23,90.28,16424.0,81.9192,81.9373,81.8557,81.901,16424.0
2019-06-17 13:45:00,90.28,90.39,90.27,90.31,31354.0,81.901,82.0008,81.8919,81.9282,31354.0
2019-06-17 13:50:00,90.31,90.36,90.3,90.35,10584.0,81.9282,81.9736,81.9192,81.9645,10584.0
2019-06-17 13:55:00,90.37,90.41,90.31,90.37,11084.0,81.9827,82.0189,81.9282,81.9827,11084.0
2019-06-17 14:00:00,90.37,90.43,90.36,90.4,16911.0,81.9827,82.0371,81.9736,82.0099,16911.0
2019-06-17 14:05:00,90.4,90.43,90.37,90.4,10749.0,82.0099,82.0371,81.9827,82.0099,10749.0
2019-06-17 14:10:00,90.41,90.44,90.39,90.4,9321.0,82.0189,82.0462,82.0008,82.0099,9321.0
2019-06-17 14:15:00,90.39,90.39,90.3,90.35,20440.0,82.0008,82.0008,81.9192,81.9645,20440.0
2019-06-17 14:20:00,90.36,90.41,90.35,90.41,16557.0,81.9736,82.0189,81.9645,82.0189,16557.0
2019-06-17 14:25:00,90.4,90.4,90.29,90.32,18657.0,82.0099,82.0099,81.9101,81.9373,18657.0
2019-06-17 14:30:00,90.31,90.34,90.28,90.33,11653.0,81.9282,81.9554,81.901,81.9464,11653.0
2019-06-17 14:35:00,90.34,90.6,90.32,90.59,11686.0,81.9554,82.1913,81.9373,82.1822,11686.0
2019-06-17 14:40:00,90.61,90.65,90.54,90.54,8864.0,82.2004,82.2367,82.1369,82.1369,8864.0
2019-06-17 14:45:00,90.53,90.63,90.53,90.62,12243.0,82.1278,82.2185,82.1278,82.2095,12243.0
2019-06-17 14:50:00,90.62,90.62,90.49,90.5,13638.0,82.2095,82.2095,82.0915,82.1006,13638.0
2019-06-17 14:55:00,90.51,90.51,90.38,90.41,11025.0,82.1097,82.1097,81.9917,82.0189,11025.0
2019-06-17 15:00:00,90.39,90.42,90.34,90.37,23539.0,82.0008,82.028,81.9554,81.9827,23539.0
2019-06-17 15:05:00,90.36,90.37,90.12,90.15,13140.0,81.9736,81.9827,81.7559,81.7831,13140.0
2019-06-17 15:10:00,90.17,90.25,90.11,90.11,31965.0,81.8012,81.8738,81.7468,81.7468,31965.0
2019-06-17 15:15:00,90.1,90.3,90.08,90.3,19756.0,81.7377,81.9192,81.7196,81.9192,19756.0
2019-06-17 15:20:00,90.3,90.32,90.26,90.27,22700.0,81.9192,81.9373,81.8829,81.8919,22700.0
2019-06-17 15:25:00,90.27,90.27,90.15,90.15,23430.0,81.8919,81.8919,81.7831,81.7831,23430.0
2019-06-17 15:30:00,90.15,90.15,89.89,89.92,47847.0,81.7831,81.7831,81.5472,81.5744,47847.0
2019-06-17 15:35:00,89.92,90.11,89.91,89.95,39047.0,81.5744,81.7468,81.5654,81.6016,39047.0
2019-06-17 15:40:00,89.96,90.01,89.83,89.84,42669.0,81.6107,81.6561,81.4928,81.5018,42669.0
2019-06-17 15:45:00,89.85,89.91,89.77,89.9,42989.0,81.5109,81.5654,81.4383,81.5563,42989.0
2019-06-17 15:50:00,89.89,89.89,89.73,89.77,72042.0,81.5472,81.5472,81.4021,81.4383,72042.0
2019-06-17 15:55:00,89.77,89.79,89.53,89.71,210564.0,81.4383,81.4565,81.2206,81.3839,210564.0
2019-06-18 09:30:00,91.26,91.76,90.66,91.45,63955.0,82.7901,83.2437,82.2457,82.9624,63955.0
2019-06-18 09:35:00,91.35,92.75,91.3,92.73,33979.0,82.8717,84.1418,82.8263,84.1236,33979.0
2019-06-18 09:40:00,92.68,93.5,92.49,93.5,90145.0,84.0783,84.8222,83.9059,84.8222,90145.0
2019-06-18 09:45:00,93.45,94.2,93.45,94.0,106039.0,84.7768,85.4572,84.7768,85.2758,106039.0
2019-06-18 09:50:00,94.01,94.78,94.0,94.72,50435.0,85.2848,85.9834,85.2758,85.9289,50435.0
2019-06-18 09:55:00,94.68,94.84,94.5,94.55,72935.0,85.8926,86.0378,85.7293,85.7747,72935.0
2019-06-18 10:00:00,94.56,94.62,94.3,94.33,72627.0,85.7838,85.8382,85.5479,85.5751,72627.0
2019-06-18 10:05:00,94.33,94.4,93.98,94.12,126393.0,85.5751,85.6386,85.2576,85.3846,126393.0
2019-06-18 10:10:00,94.07,94.39,94.05,94.09,86537.0,85.3393,85.6296,85.3211,85.3574,86537.0
2019-06-18 10:15:00,94.13,94.15,93.89,94.05,38685.0,85.3937,85.4118,85.176,85.3211,38685.0
2019-06-18 10:20:00,94.02,94.12,93.58,93.68,57121.0,85.2939,85.3846,84.8947,84.9855,57121.0
2019-06-18 10:25:00,93.7,94.27,93.7,94.16,14867.0,85.0036,85.5207,85.0036,85.4209,14867.0
2019-06-18 10:30:00,94.18,94.41,94.16,94.24,23280.0,85.439,85.6477,85.4209,85.4935,23280.0
2019-06-18 10:35:00,94.23,94.55,94.17,94.5,82259.0,85.4844,85.7747,85.43,85.7293,82259.0
2019-06-18 10:40:00,94.5,94.57,94.22,94.3,36297.0,85.7293,85.7929,85.4753,85.5479,36297.0
2019-06-18 10:45:00,94.31,94.31,94.08,94.2,9488.0,85.557,85.557,85.3483,85.4572,9488.0
2019-06-18 10:50:00,94.2,94.21,93.99,94.1,12622.0,85.4572,85.4663,85.2667,85.3665,12622.0
2019-06-18 10:55:00,94.15,94.25,93.96,93.96,9155.0,85.4118,85.5026,85.2395,85.2395,9155.0
2019-06-18 11:00:00,93.97,94.17,93.89,94.01,19543.0,85.2485,85.43,85.176,85.2848,19543.0
2019-06-18 11:05:00,94.01,94.25,93.97,94.13,40203.0,85.2848,85.5026,85.2485,85.3937,40203.0
2019-06-18 11:10:00,94.13,94.14,93.81,93.81,10377.0,85.3937,85.4028,85.1034,85.1034,10377.0
2019-06-18 11:15:00,93.78,93.88,93.71,93.79,12800.0,85.0762,85.1669,85.0127,85.0852,12800.0
2019-06-18 11:20:00,93.8,93.91,93.53,93.64,28326.0,85.0943,85.1941,84.8494,84.9492,28326.0
2019-06-18 11:25:00,93.53,93.78,93.53,93.59,8001.0,84.8494,85.0762,84.8494,84.9038,8001.0
2019-06-18 11:30:00,93.62,93.75,93.57,93.65,11396.0,84.931,85.049,84.8857,84.9582,11396.0
2019-06-18 11:35:00,93.66,93.98,93.66,93.88,24855.0,84.9673,85.2576,84.9673,85.1669,24855.0
2019-06-18 11:40:00,93.95,94.12,93.91,94.0,29514.0,85.2304,85.3846,85.1941,85.2758,29514.0
2019-06-18 11:45:00,94.02,94.14,93.91,93.97,23587.0,85.2939,85.4028,85.1941,85.2485,23587.0
2019-06-18 11:50:00,93.98,93.98,93.76,93.9,16152.0,85.2576,85.2576,85.058,85.185,16152.0
2019-06-18 11:55:00,93.97,94.07,93.85,93.95,27043.0,85.2485,85.3393,85.1397,85.2304,27043.0
2019-06-18 12:00:00,93.95,94.21,93.95,94.09,14015.0,85.2304,85.4663,85.2304,85.3574,14015.0
2019-06-18 12:05:00,94.06,94.15,94.01,94.13,10453.0,85.3302,85.4118,85.2848,85.3937,10453.0
2019-06-18 12:10:00,94.12,94.15,93.98,94.01,8010.0,85.3846,85.4118,85.2576,85.2848,8010.0
2019-06-18 12:15:00,94.02,94.05,93.88,93.91,17741.0,85.2939,85.3211,85.1669,85.1941,17741.0
2019-06-18 12:20:00,93.91,94.02,93.9,93.98,9646.0,85.1941,85.2939,85.185,85.2576,9646.0
2019-06-18 12:25:00,93.98,94.23,93.98,94.11,11957.0,85.2576,85.4844,85.2576,85.3755,11957.0
2019-06-18 12:30:00,94.11,94.16,94.02,94.11,8645.0,85.3755,85.4209,85.2939,85.3755,8645.0
2019-06-18 12:35:00,94.08,94.19,94.08,94.12,3407.0,85.3483,85.4481,85.3483,85.3846,3407.0
2019-06-18 12:40:00,94.08,94.15,93.99,94.15,5072.0,85.3483,85.4118,85.2667,85.4118,5072.0
2019-06-18 12:45:00,94.1,94.25,93.95,94.24,14437.0,85.3665,85.5026,85.2304,85.4935,14437.0
2019-06-18 12:50:00,94.25,94.31,94.18,94.24,7654.0,85.5026,85.557,85.439,85.4935,7654.0
2019-06-18 12:55:00,94.24,94.29,94.19,94.2,9407.0,85.4935,85.5388,85.4481,85.4572,9407.0
2019-06-18 13:00:00,94.2,94.2,93.96,93.97,30138.0,85.4572,85.4572,85.2395,85.2485,30138.0
2019-06-18 13:05:00,93.97,94.1,93.88,94.1,16768.0,85.2485,85.3665,85.1669,85.3665,16768.0
2019-06-18 13:10:00,94.13,94.18,94.04,94.17,17800.0,85.3937,85.439,85.312,85.43,17800.0
2019-06-18 13:15:00,94.15,94.22,94.12,94.18,16714.0,85.4118,85.4753,85.3846,85.439,16714.0
2019-06-18 13:20:00,94.14,94.22,94.14,94.19,19663.0,85.4028,85.4753,85.4028,85.4481,19663.0
2019-06-18 13:25:00,94.2,94.22,94.07,94.17,10768.0,85.4572,85.4753,85.3393,85.43,10768.0
2019-06-18 13:30:00,94.18,94.35,94.18,94.19,13260.0,85.439,85.5933,85.439,85.4481,13260.0
2019-06-18 13:35:00,94.21,94.27,94.16,94.22,14105.0,85.4663,85.5207,85.4209,85.4753,14105.0
2019-06-18 13:40:00,94.22,94.38,94.22,94.34,10741.0,85.4753,85.6205,85.4753,85.5842,10741.0
2019-06-18 13:45:00,94.31,94.38,94.28,94.34,9843.0,85.557,85.6205,85.5298,85.5842,9843.0
2019-06-18 13:50:00,94.34,94.47,94.31,94.46,12140.0,85.5842,85.7021,85.557,85.6931,12140.0
2019-06-18 13:55:00,94.45,94.56,94.45,94.54,9308.0,85.684,85.7838,85.684,85.7656,9308.0
2019-06-18 14:00:00,94.56,94.7,94.51,94.53,13404.0,85.7838,85.9108,85.7384,85.7566,13404.0
2019-06-18 14:05:00,94.51,94.71,94.47,94.71,13689.0,85.7384,85.9199,85.7021,85.9199,13689.0
2019-06-18 14:10:00,94.71,94.79,94.62,94.79,11076.0,85.9199,85.9924,85.8382,85.9924,11076.0
2019-06-18 14:15:00,94.77,94.79,94.72,94.77,4031.0,85.9743,85.9924,85.9289,85.9743,4031.0
2019-06-18 14:20:00,94.79,94.89,94.77,94.81,11264.0,85.9924,86.0832,85.9743,86.0106,11264.0
2019-06-18 14:25:00,94.82,94.98,94.81,94.9,25323.0,86.0196,86.1648,86.0106,86.0922,25323.0
2019-06-18 14:30:00,94.89,94.96,94.83,94.92,21401.0,86.0832,86.1467,86.0287,86.1104,21401.0
2019-06-18 14:35:00,94.94,94.95,94.82,94.82,10511.0,86.1285,86.1376,86.0196,86.0196,10511.0
2019-06-18 14:40:00,94.83,94.86,94.74,94.86,39800.0,86.0287,86.0559,85.9471,86.0559,39800.0
2019-06-18 14:45:00,94.85,94.89,94.79,94.81,11678.0,86.0469,86.0832,85.9924,86.0106,11678.0
2019-06-18 14:50:00,94.82,94.84,94.76,94.82,13769.0,86.0196,86.0378,85.9652,86.0196,13769.0
2019-06-18 14:55:00,94.81,94.97,94.79,94.96,23743.0,86.0106,86.1557,85.9924,86.1467,23743.0
2019-06-18 15:00:00,94.95,94.96,94.83,94.88,39561.0,86.1376,86.1467,86.0287,86.0741,39561.0
2019-06-18 15:05:00,94.9,94.95,94.75,94.76,92007.0,86.0922,86.1376,85.9561,85.9652,92007.0
2019-06-18 15:10:00,94.77,94.82,94.63,94.65,30282.0,85.9743,86.0196,85.8473,85.8654,30282.0
2019-06-18 15:15:00,94.66,94.68,94.56,94.66,31265.0,85.8745,85.8926,85.7838,85.8745,31265.0
2019-06-18 15:20:00,94.67,94.69,94.57,94.62,25980.0,85.8836,85.9017,85.7929,85.8382,25980.0
2019-06-18 15:25:00,94.63,94.74,94.6,94.74,24134.0,85.8473,85.9471,85.8201,85.9471,24134.0
2019-06-18 15:30:00,94.73,94.77,94.6,94.69,53956.0,85.938,85.9743,85.8201,85.9017,53956.0
2019-06-18 15:35:00,94.68,94.78,94.61,94.62,56963.0,85.8926,85.9834,85.8291,85.8382,56963.0
2019-06-18 15:40:00,94.61,94.68,94.55,94.65,59215.0,85.8291,85.8926,85.7747,85.8654,59215.0
2019-06-18 15:45:00,94.65,94.67,94.51,94.66,83669.0,85.8654,85.8836,85.7384,85.8745,83669.0
2019-06-18 15:50:00,94.66,94.81,94.57,94.72,94351.0,85.8745,86.0106,85.7929,85.9289,94351.0
2019-06-18 15:55:00,94.72,94.84,94.59,94.78,188638.0,85.9289,86.0378,85.811,85.9834,188638.0
2019-06-19 09:30:00,95.22,95.59,94.9,95.4,52249.0,86.3825,86.7182,86.0922,86.5458,52249.0
2019-06-19 09:35:00,95.35,95.48,94.76,95.24,37351.0,86.5005,86.6184,85.9652,86.4007,37351.0
2019-06-19 09:40:00,95.24,95.47,95.14,95.47,28442.0,86.4007,86.6093,86.3099,86.6093,28442.0
2019-06-19 09:45:00,95.46,95.86,95.46,95.86,27620.0,86.6002,86.9631,86.6002,86.9631,27620.0
2019-06-19 09:50:00,95.77,96.22,95.65,96.0,61925.0,86.8815,87.2897,86.7726,87.0901,61925.0
2019-06-19 09:55:00,95.98,96.07,95.38,95.85,57222.0,87.072,87.1536,86.5277,86.9541,57222.0
2019-06-19 10:00:00,95.86,95.9,95.51,95.66,18321.0,86.9631,86.9994,86.6456,86.7817,18321.0
2019-06-19 10:05:00,95.61,95.76,95.39,95.45,22147.0,86.7363,86.8724,86.5367,86.5912,22147.0
2019-06-19 10:10:00,95.46,95.58,95.36,95.58,36415.0,86.6002,86.7091,86.5095,86.7091,36415.0
2019-06-19 10:15:00,95.55,95.58,95.35,95.38,27044.0,86.6819,86.7091,86.5005,86.5277,27044.0
2019-06-19 10:20:00,95.38,95.45,95.27,95.31,44813.0,86.5277,86.5912,86.4279,86.4642,44813.0
2019-06-19 10:25:00,95.34,95.39,95.29,95.3,14908.0,86.4914,86.5367,86.446,86.4551,14908.0
2019-06-19 10:30:00,95.3,95.53,95.26,95.28,37568.0,86.4551,86.6638,86.4188,86.437,37568.0
2019-06-19 10:35:00,95.29,95.39,95.28,95.39,26604.0,86.446,86.5367,86.437,86.5367,26604.0
2019-06-19 10:40:00,95.44,95.57,95.38,95.57,15086.0,86.5821,86.7,86.5277,86.7,15086.0
2019-06-19 10:45:00,95.58,95.63,95.46,95.55,20546.0,86.7091,86.7545,86.6002,86.6819,20546.0
2019-06-19 10:50:00,95.56,95.67,95.52,95.67,17582.0,86.691,86.7908,86.6547,86.7908,17582.0
2019-06-19 10:55:00,95.68,95.68,95.46,95.53,39606.0,86.7998,86.7998,86.6002,86.6638,39606.0
2019-06-19 11:00:00,95.53,95.59,95.41,95.51,15711.0,86.6638,86.7182,86.5549,86.6456,15711.0
2019-06-19 11:05:00,95.51,95.69,95.49,95.6,14539.0,86.6456,86.8089,86.6275,86.7273,14539.0
2019-06-19 11:10:00,95.6,95.67,95.52,95.65,11473.0,86.7273,86.7908,86.6547,86.7726,11473.0
2019-06-19 11:15:00,95.63,95.67,95.52,95.52,17195.0,86.7545,86.7908,86.6547,86.6547,17195.0
2019-06-19 11:20:00,95.46,95.6,95.46,95.6,11890.0,86.6002,86.7273,86.6002,86.7273,11890.0
2019-06-19 11:25:00,95.58,95.72,95.55,95.63,15489.0,86.7091,86.8361,86.6819,86.7545,15489.0
2019-06-19 11:30:00,95.65,96.26,95.65,96.06,59622.0,86.7726,87.326,86.7726,87.1446,59622.0
2019-06-19 11:35:00,96.05,96.05,95.82,95.98,10507.0,87.1355,87.1355,86.9268,87.072,10507.0
2019-06-19 11:40:00,96.01,96.11,95.89,96.11,15379.0,87.0992,87.1899,86.9903,87.1899,15379.0
2019-06-19 11:45:00,96.16,96.19,95.99,96.09,20035.0,87.2353,87.2625,87.0811,87.1718,20035.0
2019-06-19 11:50:00,96.09,96.22,96.0,96.22,10723.0,87.1718,87.2897,87.0901,87.2897,10723.0
2019-06-19 11:55:00,96.22,96.22,96.06,96.15,12325.0,87.2897,87.2897,87.1446,87.2262,12325.0
2019-06-19 12:00:00,96.13,96.15,95.93,96.03,13140.0,87.2081,87.2262,87.0266,87.1173,13140.0
2019-06-19 12:05:00,95.99,96.09,95.98,96.0,24592.0,87.0811,87.1718,87.072,87.0901,24592.0
2019-06-19 12:10:00,95.99,96.1,95.96,96.09,14530.0,87.0811,87.1809,87.0538,87.1718,14530.0
2019-06-19 12:15:00,96.09,96.13,96.02,96.08,11844.0,87.1718,87.2081,87.1083,87.1627,11844.0
2019-06-19 12:20:00,96.08,96.09,95.97,96.08,9507.0,87.1627,87.1718,87.0629,87.1627,9507.0
2019-06-19 12:25:00,96.09,96.1,95.99,96.01,8112.0,87.1718,87.1809,87.0811,87.0992,8112.0
2019-06-19 12:30:00,96.01,96.09,95.96,95.97,11103.0,87.0992,87.1718,87.0538,87.0629,11103.0
2019-06-19 12:35:00,95.98,96.04,95.94,95.98,14114.0,87.072,87.1264,87.0357,87.072,14114.0
2019-06-19 12:40:00,95.98,96.22,95.95,96.2,21150.0,87.072,87.2897,87.0448,87.2716,21150.0
2019-06-19 12:45:00,96.2,96.29,96.18,96.24,20038.0,87.2716,87.3532,87.2534,87.3079,20038.0
2019-06-19 12:50:00,96.25,96.29,96.15,96.17,12730.0,87.3169,87.3532,87.2262,87.2444,12730.0
2019-06-19 12:55:00,96.22,96.29,96.18,96.27,26858.0,87.2897,87.3532,87.2534,87.3351,26858.0
2019-06-19 13:00:00,96.27,96.27,96.17,96.23,14981.0,87.3351,87.3351,87.2444,87.2988,14981.0
2019-06-19 13:05:00,96.22,96.34,96.21,96.26,29759.0,87.2897,87.3986,87.2806,87.326,29759.0
2019-06-19 13:10:00,96.26,96.34,96.21,96.21,9047.0,87.326,87.3986,87.2806,87.2806,9047.0
2019-06-19 13:15:00,96.21,96.23,96.15,96.2,11525.0,87.2806,87.2988,87.2262,87.2716,11525.0
2019-06-19 13:20:00,96.16,96.2,96.09,96.15,19731.0,87.2353,87.2716,87.1718,87.2262,19731.0
2019-06-19 13:25:00,96.15,96.29,96.13,96.22,25658.0,87.2262,87.3532,87.2081,87.2897,25658.0
2019-06-19 13:30:00,96.22,96.32,96.21,96.31,14440.0,87.2897,87.3804,87.2806,87.3714,14440.0
2019-06-19 13:35:00,96.32,96.34,96.23,96.23,8590.0,87.3804,87.3986,87.2988,87.2988,8590.0
2019-06-19 13:40:00,96.25,96.3,96.2,96.23,11035.0,87.3169,87.3623,87.2716,87.2988,11035.0
2019-06-19 13:45:00,96.24,96.26,96.21,96.22,10978.0,87.3079,87.326,87.2806,87.2897,10978.0
2019-06-19 13:50:00,96.24,96.33,96.23,96.25,8528.0,87.3079,87.3895,87.2988,87.3169,8528.0
2019-06-19 13:55:00,96.25,96.33,96.17,96.31,24966.0,87.3169,87.3895,87.2444,87.3714,24966.0
2019-06-19 14:00:00,96.35,96.71,95.86,96.7,34444.0,87.4076,87.7342,86.9631,87.7252,34444.0
2019-06-19 14:05:00,96.76,97.2,96.29,96.34,36060.0,87.7796,88.1788,87.3532,87.3986,36060.0
2019-06-19 14:10:00,96.33,96.39,96.04,96.05,21317.0,87.3895,87.4439,87.1264,87.1355,21317.0
2019-06-19 14:15:00,96.08,96.23,95.99,96.09,19012.0,87.1627,87.2988,87.0811,87.1718,19012.0
2019-06-19 14:20:00,96.09,96.14,95.87,95.99,23899.0,87.1718,87.2171,86.9722,87.0811,23899.0
2019-06-19 14:25:00,95.94,95.99,95.65,95.84,76133.0,87.0357,87.0811,86.7726,86.945,76133.0
2019-06-19 14:30:00,95.82,96.55,95.78,96.44,46806.0,86.9268,87.5891,86.8905,87.4893,46806.0
2019-06-19 14:35:00,96.42,96.46,95.88,95.88,20863.0,87.4712,87.5074,86.9813,86.9813,20863.0
2019-06-19 14:40:00,95.96,96.15,95.77,96.12,17873.0,87.0538,87.2262,86.8815,87.199,17873.0
2019-06-19 14:45:00,96.16,96.21,96.03,96.06,13325.0,87.2353,87.2806,87.1173,87.1446,13325.0
2019-06-19 14:50:00,96.07,96.31,95.96,96.31,15369.0,87.1536,87.3714,87.0538,87.3714,15369.0
2019-06-19 14:55:00,96.32,96.35,96.13,96.15,18119.0,87.3804,87.4076,87.2081,87.2262,18119.0
2019-06-19 15:00:00,96.18,96.33,96.07,96.11,44556.0,87.2534,87.3895,87.1536,87.1899,44556.0
2019-06-19 15:05:00,96.12,96.17,95.93,96.01,24106.0,87.199,87.2444,87.0266,87.0992,24106.0
2019-06-19 15:10:00,96.02,96.15,95.98,96.15,21655.0,87.1083,87.2262,87.072,87.2262,21655.0
2019-06-19 15:15:00,96.17,96.24,96.08,96.23,18361.0,87.2444,87.3079,87.1627,87.2988,18361.0
2019-06-19 15:20:00,96.24,96.32,96.15,96.29,17478.0,87.3079,87.3804,87.2262,87.3532,17478.0
2019-06-19 15:25:00,96.27,96.29,95.95,96.05,23416.0,87.3351,87.3532,87.0448,87.1355,23416.0
2019-06-19 15:30:00,96.05,96.24,96.0,96.16,31593.0,87.1355,87.3079,87.0901,87.2353,31593.0
2019-06-19 15:35:00,96.14,96.15,95.93,96.03,27637.0,87.2171,87.2262,87.0266,87.1173,27637.0
2019-06-19 15:40:00,96.04,96.34,96.01,96.24,42607.0,87.1264,87.3986,87.0992,87.3079,42607.0
2019-06-19 15:45:00,96.24,96.44,96.24,96.37,49907.0,87.3079,87.4893,87.3079,87.4258,49907.0
2019-06-19 15:50:00,96.39,96.44,96.24,96.28,69194.0,87.4439,87.4893,87.3079,87.3441,69194.0
2019-06-19 15:55:00,96.31,96.36,96.13,96.16,120466.0,87.3714,87.4167,87.2081,87.2353,120466.0
2019-06-20 09:30:00,98.49,98.97,98.35,98.51,129593.0,89.349,89.7845,89.222,89.3672,129593.0
2019-06-20 09:35:00,98.47,98.65,98.04,98.16,101190.0,89.3309,89.4942,88.9408,89.0497,101190.0
2019-06-20 09:40:00,98.26,98.29,97.69,97.72,80458.0,89.1404,89.1676,88.6233,88.6505,80458.0
2019-06-20 09:45:00,97.74,97.92,97.47,97.56,25008.0,88.6686,88.8319,88.4237,88.5053,25008.0
2019-06-20 09:50:00,97.64,98.01,97.57,97.95,54618.0,88.5779,88.9136,88.5144,88.8591,54618.0
2019-06-20 09:55:00,98.01,98.03,97.58,97.58,12538.0,88.9136,88.9317,88.5235,88.5235,12538.0
2019-06-20 10:00:00,97.61,98.15,97.54,98.07,52150.0,88.5507,89.0406,88.4872,88.968,52150.0
2019-06-20 10:05:00,98.05,98.15,97.97,98.04,43516.0,88.9499,89.0406,88.8773,88.9408,43516.0
2019-06-20 10:10:00,98.02,98.15,97.93,98.1,31101.0,88.9227,89.0406,88.841,88.9952,31101.0
2019-06-20 10:15:00,98.14,98.3,98.08,98.1,54901.0,89.0315,89.1767,88.9771,88.9952,54901.0
2019-06-20 10:20:00,98.09,98.13,97.91,98.13,54717.0,88.9862,89.0224,88.8229,89.0224,54717.0
2019-06-20 10:25:00,98.15,98.24,98.02,98.16,27702.0,89.0406,89.1222,88.9227,89.0497,27702.0
2019-06-20 10:30:00,98.17,98.25,98.05,98.2,12505.0,89.0587,89.1313,88.9499,89.0859,12505.0
2019-06-20 10:35:00,98.17,98.23,98.06,98.11,28040.0,89.0587,89.1132,88.9589,89.0043,28040.0
2019-06-20 10:40:00,98.09,98.24,98.08,98.1,39547.0,88.9862,89.1222,88.9771,88.9952,39547.0
2019-06-20 10:45:00,98.08,98.14,97.96,98.07,23710.0,88.9771,89.0315,88.8682,88.968,23710.0
2019-06-20 10:50:00,98.06,98.11,97.91,97.92,26573.0,88.9589,89.0043,88.8229,88.8319,26573.0
2019-06-20 10:55:00,97.95,97.95,97.64,97.68,28032.0,88.8591,88.8591,88.5779,88.6142,28032.0
2019-06-20 11:00:00,97.68,97.99,97.68,97.85,9613.0,88.6142,88.8954,88.6142,88.7684,9613.0
2019-06-20 11:05:00,97.85,97.91,97.78,97.78,13613.0,88.7684,88.8229,88.7049,88.7049,13613.0
2019-06-20 11:10:00,97.77,97.85,97.37,97.38,25569.0,88.6959,88.7684,88.333,88.3421,25569.0
2019-06-20 11:15:00,97.35,97.36,96.98,97.06,27140.0,88.3148,88.3239,87.9792,88.0518,27140.0
2019-06-20 11:20:00,97.08,97.24,97.03,97.06,25676.0,88.0699,88.215,88.0245,88.0518,25676.0
2019-06-20 11:25:00,97.09,97.14,96.99,97.0,26763.0,88.079,88.1243,87.9882,87.9973,26763.0
2019-06-20 11:30:00,97.0,97.15,96.97,97.02,18223.0,87.9973,88.1334,87.9701,88.0155,18223.0
2019-06-20 11:35:00,97.02,97.27,97.0,97.27,21322.0,88.0155,88.2423,87.9973,88.2423,21322.0
2019-06-20 11:40:00,97.28,97.47,97.28,97.43,69973.0,88.2513,88.4237,88.2513,88.3874,69973.0
2019-06-20 11:45:00,97.4,97.53,97.33,97.33,15240.0,88.3602,88.4781,88.2967,88.2967,15240.0
2019-06-20 11:50:00,97.37,97.4,97.24,97.33,15203.0,88.333,88.3602,88.215,88.2967,15203.0
2019-06-20 11:55:00,97.35,97.35,97.17,97.22,26400.0,88.3148,88.3148,88.1515,88.1969,26400.0
2019-06-20 12:00:00,97.22,97.24,97.11,97.12,13908.0,88.1969,88.215,88.0971,88.1062,13908.0
2019-06-20 12:05:00,97.14,97.18,97.1,97.1,15068.0,88.1243,88.1606,88.088,88.088,15068.0
2019-06-20 12:10:00,97.08,97.1,96.94,96.98,88292.0,88.0699,88.088,87.9429,87.9792,88292.0
2019-06-20 12:15:00,97.0,97.04,96.95,97.03,61179.0,87.9973,88.0336,87.952,88.0245,61179.0
2019-06-20 12:20:00,96.98,97.25,96.98,97.24,21665.0,87.9792,88.2241,87.9792,88.215,21665.0
2019-06-20 12:25:00,97.26,97.38,97.21,97.37,41775.0,88.2332,88.3421,88.1878,88.333,41775.0
2019-06-20 12:30:00,97.36,97.36,97.12,97.16,18790.0,88.3239,88.3239,88.1062,88.1425,18790.0
2019-06-20 12:35:00,97.08,97.11,97.0,97.05,15095.0,88.0699,88.0971,87.9973,88.0427,15095.0
2019-06-20 12:40:00,97.06,97.19,97.03,97.19,16709.0,88.0518,88.1697,88.0245,88.1697,16709.0
2019-06-20 12:45:00,97.18,97.28,97.14,97.27,12087.0,88.1606,88.2513,88.1243,88.2423,12087.0
2019-06-20 12:50:00,97.28,97.31,97.14,97.16,12127.0,88.2513,88.2785,88.1243,88.1425,12127.0
2019-06-20 12:55:00,97.17,97.33,97.15,97.28,14584.0,88.1515,88.2967,88.1334,88.2513,14584.0
2019-06-20 13:00:00,97.27,97.39,97.27,97.37,29591.0,88.2423,88.3511,88.2423,88.333,29591.0
2019-06-20 13:05:00,97.36,97.46,97.36,97.44,13072.0,88.3239,88.4146,88.3239,88.3965,13072.0
2019-06-20 13:10:00,97.45,97.49,97.32,97.44,14587.0,88.4056,88.4418,88.2876,88.3965,14587.0
2019-06-20 13:15:00,97.46,97.46,97.28,97.31,12300.0,88.4146,88.4146,88.2513,88.2785,12300.0
2019-06-20 13:20:00,97.31,97.33,97.14,97.18,17483.0,88.2785,88.2967,88.1243,88.1606,17483.0
2019-06-20 13:25:00,97.21,97.33,97.19,97.33,24485.0,88.1878,88.2967,88.1697,88.2967,24485.0
2019-06-20 13:30:00,97.33,97.51,97.31,97.5,34230.0,88.2967,88.46,88.2785,88.4509,34230.0
2019-06-20 13:35:00,97.5,97.55,97.44,97.49,17078.0,88.4509,88.4963,88.3965,88.4418,17078.0
2019-06-20 13:40:00,97.51,97.52,97.42,97.46,8731.0,88.46,88.4691,88.3783,88.4146,8731.0
2019-06-20 13:45:00,97.47,97.56,97.45,97.56,13008.0,88.4237,88.5053,88.4056,88.5053,13008.0
2019-06-20 13:50:00,97.55,97.78,97.55,97.7,33655.0,88.4963,88.7049,88.4963,88.6324,33655.0
2019-06-20 13:55:00,97.7,97.74,97.63,97.73,8833.0,88.6324,88.6686,88.5688,88.6596,8833.0
2019-06-20 14:00:00,97.72,97.86,97.69,97.83,41763.0,88.6505,88.7775,88.6233,88.7503,41763.0
2019-06-20 14:05:00,97.83,97.84,97.75,97.81,8800.0,88.7503,88.7594,88.6777,88.7321,8800.0
2019-06-20 14:10:00,97.81,97.81,97.7,97.71,14443.0,88.7321,88.7321,88.6324,88.6414,14443.0
2019-06-20 14:15:00,97.69,97.96,97.69,97.93,42741.0,88.6233,88.8682,88.6233,88.841,42741.0
2019-06-20 14:20:00,97.92,97.99,97.88,97.93,30627.0,88.8319,88.8954,88.7956,88.841,30627.0
2019-06-20 14:25:00,97.93,98.09,97.93,98.02,13396.0,88.841,88.9862,88.841,88.9227,13396.0
2019-06-20 14:30:00,98.02,98.02,97.85,97.88,35860.0,88.9227,88.9227,88.7684,88.7956,35860.0
2019-06-20 14:35:00,97.88,97.88,97.77,97.82,15350.0,88.7956,88.7956,88.6959,88.7412,15350.0
2019-06-20 14:40:00,97.8,97.84,97.74,97.79,12925.0,88.7231,88.7594,88.6686,88.714,12925.0
2019-06-20 14:45:00,97.79,97.81,97.62,97.66,18697.0,88.714,88.7321,88.5598,88.5961,18697.0
2019-06-20 14:50:00,97.66,97.66,97.55,97.6,15761.0,88.5961,88.5961,88.4963,88.5416,15761.0
2019-06-20 14:55:00,97.59,97.66,97.54,97.57,16135.0,88.5326,88.5961,88.4872,88.5144,16135.0
2019-06-20 15:00:00,97.59,97.9,97.58,97.7,33513.0,88.5326,88.8138,88.5235,88.6324,33513.0
2019-06-20 15:05:00,97.69,97.71,97.55,97.59,19314.0,88.6233,88.6414,88.4963,88.5326,19314.0
2019-06-20 15:10:00,97.61,97.81,97.6,97.8,15895.0,88.5507,88.7321,88.5416,88.7231,15895.0
2019-06-20 15:15:00,97.8,97.86,97.74,97.84,28326.0,88.7231,88.7775,88.6686,88.7594,28326.0
2019-06-20 15:20:00,97.84,97.86,97.78,97.83,24889.0,88.7594,88.7775,88.7049,88.7503,24889.0
2019-06-20 15:25:00,97.84,97.93,97.82,97.9,35811.0,88.7594,88.841,88.7412,88.8138,35811.0
2019-06-20 15:30:00,97.91,97.91,97.69,97.72,32948.0,88.8229,88.8229,88.6233,88.6505,32948.0
2019-06-20 15:35:00,97.72,97.87,97.71,97.79,49093.0,88.6505,88.7866,88.6414,88.714,49093.0
2019-06-20 15:40:00,97.79,97.88,97.75,97.76,41886.0,88.714,88.7956,88.6777,88.6868,41886.0
2019-06-20 15:45:00,97.72,97.77,97.66,97.69,61181.0,88.6505,88.6959,88.5961,88.6233,61181.0
2019-06-20 15:50:00,97.7,97.93,97.66,97.93,76461.0,88.6324,88.841,88.5961,88.841,76461.0
2019-06-20 15:55:00,97.93,98.14,97.93,97.99,196292.0,88.841,89.0315,88.841,88.8954,196292.0
2019-06-21 09:30:00,98.13,98.76,96.67,96.68,271675.0,89.0224,89.594,87.6979,87.707,271675.0
2019-06-21 09:35:00,96.67,97.03,96.41,96.42,43969.0,87.6979,88.0245,87.4621,87.4712,43969.0
2019-06-21 09:40:00,96.43,97.11,96.43,97.11,35940.0,87.4802,88.0971,87.4802,88.0971,35940.0
2019-06-21 09:45:00,97.11,97.34,96.85,96.91,34058.0,88.0971,88.3058,87.8612,87.9157,34058.0
2019-06-21 09:50:00,96.87,97.16,96.69,96.86,11200.0,87.8794,88.1425,87.7161,87.8703,11200.0
2019-06-21 09:55:00,96.85,97.19,96.76,96.78,9178.0,87.8612,88.1697,87.7796,87.7977,9178.0
2019-06-21 10:00:00,96.79,97.07,96.61,97.01,28322.0,87.8068,88.0608,87.6435,88.0064,28322.0
2019-06-21 10:05:00,96.97,97.05,96.85,96.89,20512.0,87.9701,88.0427,87.8612,87.8975,20512.0
2019-06-21 10:10:00,96.93,97.07,96.82,96.97,15686.0,87.9338,88.0608,87.834,87.9701,15686.0
2019-06-21 10:15:00,97.0,97.38,96.99,97.38,30385.0,87.9973,88.3421,87.9882,88.3421,30385.0
2019-06-21 10:20:00,97.36,97.72,97.34,97.39,31673.0,88.3239,88.6505,88.3058,88.3511,31673.0
2019-06-21 10:25:00,97.33,97.49,97.17,97.4,41890.0,88.2967,88.4418,88.1515,88.3602,41890.0
2019-06-21 10:30:00,97.42,97.55,97.38,97.54,12823.0,88.3783,88.4963,88.3421,88.4872,12823.0
2019-06-21 10:35:00,97.52,97.52,97.32,97.42,12937.0,88.4691,88.4691,88.2876,88.3783,12937.0
2019-06-21 10:40:00,97.43,97.62,97.26,97.61,15602.0,88.3874,88.5598,88.2332,88.5507,15602.0
2019-06-21 10:45:00,97.64,97.73,97.52,97.67,9728.0,88.5779,88.6596,88.4691,88.6051,9728.0
2019-06-21 10:50:00,97.62,97.77,97.51,97.77,14607.0,88.5598,88.6959,88.46,88.6959,14607.0
2019-06-21 10:55:00,97.72,97.8,97.63,97.8,15355.0,88.6505,88.7231,88.5688,88.7231,15355.0
2019-06-21 11:00:00,97.83,98.1,97.79,97.88,78523.0,88.7503,88.9952,88.714,88.7956,78523.0
2019-06-21 11:05:00,97.9,98.17,97.89,98.06,20215.0,88.8138,89.0587,88.8047,88.9589,20215.0
2019-06-21 11:10:00,98.03,98.11,97.91,97.94,12150.0,88.9317,89.0043,88.8229,88.8501,12150.0
2019-06-21 11:15:00,97.92,97.93,97.72,97.89,9863.0,88.8319,88.841,88.6505,88.8047,9863.0
2019-06-21 11:20:00,97.93,97.98,97.81,97.81,8029.0,88.841,88.8864,88.7321,88.7321,8029.0
2019-06-21 11:25:00,97.75,97.87,97.64,97.81,19949.0,88.6777,88.7866,88.5779,88.7321,19949.0
2019-06-21 11:30:00,97.8,98.01,97.78,97.98,16210.0,88.7231,88.9136,88.7049,88.8864,16210.0
2019-06-21 11:35:00,97.94,98.08,97.93,98.02,19334.0,88.8501,88.9771,88.841,88.9227,19334.0
2019-06-21 11:40:00,98.0,98.08,97.97,97.97,15744.0,88.9045,88.9771,88.8773,88.8773,15744.0
2019-06-21 11:45:00,97.95,98.04,97.87,97.88,16175.0,88.8591,88.9408,88.7866,88.7956,16175.0
2019-06-21 11:50:00,97.88,97.91,97.71,97.81,24538.0,88.7956,88.8229,88.6414,88.7321,24538.0
2019-06-21 11:55:00,97.84,97.86,97.72,97.75,10029.0,88.7594,88.7775,88.6505,88.6777,10029.0
2019-06-21 12:00:00,97.72,97.81,97.69,97.75,13495.0,88.6505,88.7321,88.6233,88.6777,13495.0
2019-06-21 12:05:00,97.66,97.73,97.65,97.73,18554.0,88.5961,88.6596,88.587,88.6596,18554.0
2019-06-21 12:10:00,97.71,97.74,97.61,97.64,11122.0,88.6414,88.6686,88.5507,88.5779,11122.0
2019-06-21 12:15:00,97.65,97.66,97.46,97.56,65703.0,88.587,88.5961,88.4146,88.5053,65703.0
2019-06-21 12:20:00,97.59,97.6,97.5,97.51,5560.0,88.5326,88.5416,88.4509,88.46,5560.0
2019-06-21 12:25:00,97.52,97.68,97.51,97.66,7876.0,88.4691,88.6142,88.46,88.5961,7876.0
2019-06-21 12:30:00,97.64,97.77,97.64,97.74,13186.0,88.5779,88.6959,88.5779,88.6686,13186.0
2019-06-21 12:35:00,97.75,97.9,97.69,97.85,16352.0,88.6777,88.8138,88.6233,88.7684,16352.0
2019-06-21 12:40:00,97.81,97.97,97.79,97.97,12125.0,88.7321,88.8773,88.714,88.8773,12125.0
2019-06-21 12:45:00,97.98,98.21,97.92,98.2,25684.0,88.8864,89.095,88.8319,89.0859,25684.0
2019-06-21 12:50:00,98.2,98.23,98.15,98.19,12271.0,89.0859,89.1132,89.0406,89.0769,12271.0
2019-06-21 12:55:00,98.2,98.26,98.07,98.13,31036.0,89.0859,89.1404,88.968,89.0224,31036.0
2019-06-21 13:00:00,98.13,98.28,98.03,98.22,24652.0,89.0224,89.1585,88.9317,89.1041,24652.0
2019-06-21 13:05:00,98.2,98.25,98.16,98.25,10868.0,89.0859,89.1313,89.0497,89.1313,10868.0
2019-06-21 13:10:00,98.23,98.24,98.08,98.14,7003.0,89.1132,89.1222,88.9771,89.0315,7003.0
2019-06-21 13:15:00,98.14,98.16,97.92,97.92,8236.0,89.0315,89.0497,88.8319,88.8319,8236.0
2019-06-21 13:20:00,97.92,97.99,97.84,97.93,23350.0,88.8319,88.8954,88.7594,88.841,23350.0
2019-06-21 13:25:00,97.94,98.03,97.92,98.02,7537.0,88.8501,88.9317,88.8319,88.9227,7537.0
2019-06-21 13:30:00,98.03,98.03,97.89,97.9,4476.0,88.9317,88.9317,88.8047,88.8138,4476.0
2019-06-21 13:35:00,97.89,97.95,97.74,97.8,61120.0,88.8047,88.8591,88.6686,88.7231,61120.0
2019-06-21 13:40:00,97.8,97.84,97.75,97.81,34490.0,88.7231,88.7594,88.6777,88.7321,34490.0
2019-06-21 13:45:00,97.81,97.96,97.8,97.95,5967.0,88.7321,88.8682,88.7231,88.8591,5967.0
2019-06-21 13:50:00,97.97,97.98,97.91,97.93,7173.0,88.8773,88.8864,88.8229,88.841,7173.0
2019-06-21 13:55:00,97.93,97.98,97.76,97.89,31119.0,88.841,88.8864,88.6868,88.8047,31119.0
2019-06-21 14:00:00,97.89,97.94,97.83,97.93,17666.0,88.8047,88.8501,88.7503,88.841,17666.0
2019-06-21 14:05:00,97.96,98.0,97.93,97.93,9998.0,88.8682,88.9045,88.841,88.841,9998.0
2019-06-21 14:10:00,97.93,97.95,97.82,97.85,7653.0,88.841,88.8591,88.7412,88.7684,7653.0
2019-06-21 14:15:00,97.86,97.95,97.86,97.92,7554.0,88.7775,88.8591,88.7775,88.8319,7554.0
2019-06-21 14:20:00,97.9,97.98,97.85,97.97,22131.0,88.8138,88.8864,88.7684,88.8773,22131.0
2019-06-21 14:25:00,97.98,98.01,97.9,97.92,18006.0,88.8864,88.9136,88.8138,88.8319,18006.0
2019-06-21 14:30:00,97.92,97.92,97.81,97.91,15642.0,88.8319,88.8319,88.7321,88.8229,15642.0
2019-06-21 14:35:00,97.91,97.91,97.8,97.83,19692.0,88.8229,88.8229,88.7231,88.7503,19692.0
2019-06-21 14:40:00,97.85,97.88,97.76,97.76,25235.0,88.7684,88.7956,88.6868,88.6868,25235.0
2019-06-21 14:45:00,97.78,97.91,97.78,97.88,23116.0,88.7049,88.8229,88.7049,88.7956,23116.0
2019-06-21 14:50:00,97.9,97.9,97.85,97.85,9033.0,88.8138,88.8138,88.7684,88.7684,9033.0
2019-06-21 14:55:00,97.85,97.89,97.83,97.84,9244.0,88.7684,88.8047,88.7503,88.7594,9244.0
2019-06-21 15:00:00,97.84,97.89,97.83,97.86,22178.0,88.7594,88.8047,88.7503,88.7775,22178.0
2019-06-21 15:05:00,97.86,97.93,97.81,97.91,13614.0,88.7775,88.841,88.7321,88.8229,13614.0
2019-06-21 15:10:00,97.87,97.94,97.82,97.91,27872.0,88.7866,88.8501,88.7412,88.8229,27872.0
2019-06-21 15:15:00,97.89,97.94,97.85,97.89,14778.0,88.8047,88.8501,88.7684,88.8047,14778.0
2019-06-21 15:20:00,97.9,97.92,97.86,97.9,20155.0,88.8138,88.8319,88.7775,88.8138,20155.0
2019-06-21 15:25:00,97.9,97.93,97.84,97.9,28184.0,88.8138,88.841,88.7594,88.8138,28184.0
2019-06-21 15:30:00,97.9,97.96,97.84,97.86,20498.0,88.8138,88.8682,88.7594,88.7775,20498.0
2019-06-21 15:35:00,97.88,97.97,97.88,97.97,21330.0,88.7956,88.8773,88.7956,88.8773,21330.0
2019-06-21 15:40:00,97.98,98.1,97.98,98.09,32064.0,88.8864,88.9952,88.8864,88.9862,32064.0
2019-06-21 15:45:00,98.09,98.14,97.9,97.93,45274.0,88.9862,89.0315,88.8138,88.841,45274.0
2019-06-21 15:50:00,97.92,98.09,97.88,97.99,67175.0,88.8319,88.9862,88.7956,88.8954,67175.0
2019-06-21 15:55:00,98.0,98.27,97.97,97.97,255153.0,88.9045,89.1495,88.8773,88.8773,255153.0
2019-06-24 09:30:00,98.58,98.94,98.13,98.64,49676.0,89.4307,89.7573,89.0224,89.4851,49676.0
2019-06-24 09:35:00,98.54,98.65,98.06,98.28,22399.0,89.3944,89.4942,88.9589,89.1585,22399.0
2019-06-24 09:40:00,98.28,98.67,98.14,98.44,42637.0,89.1585,89.5123,89.0315,89.3037,42637.0
2019-06-24 09:45:00,98.42,98.6,98.29,98.47,30098.0,89.2855,89.4488,89.1676,89.3309,30098.0
2019-06-24 09:50:00,98.48,98.52,98.27,98.52,23179.0,89.34,89.3762,89.1495,89.3762,23179.0
2019-06-24 09:55:00,98.55,98.88,98.3,98.88,38040.0,89.4035,89.7028,89.1767,89.7028,38040.0
2019-06-24 10:00:00,98.8,98.94,98.62,98.81,32635.0,89.6303,89.7573,89.467,89.6393,32635.0
2019-06-24 10:05:00,98.81,98.99,98.72,98.87,45325.0,89.6393,89.8026,89.5577,89.6938,45325.0
2019-06-24 10:10:00,98.88,99.06,98.81,99.01,89895.0,89.7028,89.8661,89.6393,89.8208,89895.0
2019-06-24 10:15:00,99.01,99.01,98.7,98.92,73033.0,89.8208,89.8208,89.5395,89.7391,73033.0
2019-06-24 10:20:00,98.91,98.91,98.7,98.89,78596.0,89.7301,89.7301,89.5395,89.7119,78596.0
2019-06-24 10:25:00,98.89,98.93,98.71,98.91,18645.0,89.7119,89.7482,89.5486,89.7301,18645.0
2019-06-24 10:30:00,98.93,98.96,98.77,98.88,28542.0,89.7482,89.7754,89.603,89.7028,28542.0
2019-06-24 10:35:00,98.86,98.92,98.73,98.81,16438.0,89.6847,89.7391,89.5668,89.6393,16438.0
2019-06-24 10:40:00,98.81,98.83,98.68,98.79,24480.0,89.6393,89.6575,89.5214,89.6212,24480.0
2019-06-24 10:45:00,98.8,99.01,98.59,98.62,38267.0,89.6303,89.8208,89.4398,89.467,38267.0
2019-06-24 10:50:00,98.59,98.69,98.4,98.52,31989.0,89.4398,89.5305,89.2674,89.3762,31989.0
2019-06-24 10:55:00,98.5,98.63,98.37,98.59,23329.0,89.3581,89.476,89.2402,89.4398,23329.0
2019-06-24 11:00:00,98.62,98.83,98.62,98.83,16112.0,89.467,89.6575,89.467,89.6575,16112.0
2019-06-24 11:05:00,98.83,98.95,98.75,98.81,46148.0,89.6575,89.7663,89.5849,89.6393,46148.0
2019-06-24 11:10:00,98.81,98.92,98.76,98.86,24644.0,89.6393,89.7391,89.594,89.6847,24644.0
2019-06-24 11:15:00,98.88,98.93,98.78,98.84,34601.0,89.7028,89.7482,89.6121,89.6665,34601.0
2019-06-24 11:20:00,98.86,99.0,98.83,99.0,21065.0,89.6847,89.8117,89.6575,89.8117,21065.0
2019-06-24 11:25:00,99.0,99.13,98.9,99.13,19799.0,89.8117,89.9296,89.721,89.9296,19799.0
2019-06-24 11:30:00,99.14,99.28,99.09,99.14,17677.0,89.9387,90.0657,89.8933,89.9387,17677.0
2019-06-24 11:35:00,99.17,99.42,99.13,99.39,22377.0,89.9659,90.1927,89.9296,90.1655,22377.0
2019-06-24 11:40:00,99.42,99.45,99.27,99.39,19354.0,90.1927,90.2199,90.0566,90.1655,19354.0
2019-06-24 11:45:00,99.34,99.55,99.3,99.5,21652.0,90.1201,90.3107,90.0839,90.2653,21652.0
2019-06-24 11:50:00,99.52,99.54,99.41,99.42,23199.0,90.2834,90.3016,90.1836,90.1927,23199.0
2019-06-24 11:55:00,99.43,99.59,99.39,99.39,18019.0,90.2018,90.3469,90.1655,90.1655,18019.0
2019-06-24 12:00:00,99.42,99.48,99.14,99.19,20866.0,90.1927,90.2471,89.9387,89.9841,20866.0
2019-06-24 12:05:00,99.16,99.18,98.98,99.08,26586.0,89.9568,89.975,89.7936,89.8843,26586.0
2019-06-24 12:10:00,99.08,99.18,99.04,99.18,9492.0,89.8843,89.975,89.848,89.975,9492.0
2019-06-24 12:15:00,99.16,99.25,99.12,99.25,14500.0,89.9568,90.0385,89.9206,90.0385,14500.0
2019-06-24 12:20:00,99.26,99.34,99.22,99.33,12522.0,90.0476,90.1201,90.0113,90.1111,12522.0
2019-06-24 12:25:00,99.33,99.36,99.28,99.32,12281.0,90.1111,90.1383,90.0657,90.102,12281.0
2019-06-24 12:30:00,99.33,99.35,99.06,99.06,17393.0,90.1111,90.1292,89.8661,89.8661,17393.0
2019-06-24 12:35:00,99.06,99.09,98.91,98.92,22793.0,89.8661,89.8933,89.7301,89.7391,22793.0
2019-06-24 12:40:00,98.95,98.97,98.89,98.92,18095.0,89.7663,89.7845,89.7119,89.7391,18095.0
2019-06-24 12:45:00,98.92,98.93,98.86,98.92,17030.0,89.7391,89.7482,89.6847,89.7391,17030.0
2019-06-24 12:50:00,98.92,98.98,98.83,98.86,17835.0,89.7391,89.7936,89.6575,89.6847,17835.0
2019-06-24 12:55:00,98.89,98.9,98.83,98.85,10115.0,89.7119,89.721,89.6575,89.6756,10115.0
2019-06-24 13:00:00,98.86,98.87,98.59,98.59,15631.0,89.6847,89.6938,89.4398,89.4398,15631.0
2019-06-24 13:05:00,98.6,98.69,98.6,98.69,14869.0,89.4488,89.5305,89.4488,89.5305,14869.0
2019-06-24 13:10:00,98.65,98.69,98.61,98.67,12210.0,89.4942,89.5305,89.4579,89.5123,12210.0
2019-06-24 13:15:00,98.67,98.78,98.67,98.69,17700.0,89.5123,89.6121,89.5123,89.5305,17700.0
2019-06-24 13:20:00,98.7,98.79,98.69,98.73,15130.0,89.5395,89.6212,89.5305,89.5668,15130.0
2019-06-24 13:25:00,98.7,98.77,98.69,98.77,13538.0,89.5395,89.603,89.5305,89.603,13538.0
2019-06-24 13:30:00,98.74,98.92,98.74,98.92,21352.0,89.5758,89.7391,89.5758,89.7391,21352.0
2019-06-24 13:35:00,98.93,98.97,98.89,98.97,11583.0,89.7482,89.7845,89.7119,89.7845,11583.0
2019-06-24 13:40:00,98.98,98.98,98.87,98.9,12445.0,89.7936,89.7936,89.6938,89.721,12445.0
2019-06-24 13:45:00,98.87,98.88,98.8,98.84,8700.0,89.6938,89.7028,89.6303,89.6665,8700.0
2019-06-24 13:50:00,98.83,98.89,98.76,98.76,13673.0,89.6575,89.7119,89.594,89.594,13673.0
2019-06-24 13:55:00,98.76,98.79,98.68,98.73,12498.0,89.594,89.6212,89.5214,89.5668,12498.0
2019-06-24 14:00:00,98.73,98.8,98.69,98.77,28210.0,89.5668,89.6303,89.5305,89.603,28210.0
2019-06-24 14:05:00,98.77,98.83,98.75,98.81,12589.0,89.603,89.6575,89.5849,89.6393,12589.0
2019-06-24 14:10:00,98.81,98.81,98.72,98.72,21082.0,89.6393,89.6393,89.5577,89.5577,21082.0
2019-06-24 14:15:00,98.73,98.74,98.65,98.67,10580.0,89.5668,89.5758,89.4942,89.5123,10580.0
2019-06-24 14:20:00,98.67,98.67,98.39,98.39,17232.0,89.5123,89.5123,89.2583,89.2583,17232.0
2019-06-24 14:25:00,98.39,98.42,98.32,98.32,14669.0,89.2583,89.2855,89.1948,89.1948,14669.0
2019-06-24 14:30:00,98.31,98.38,98.27,98.27,14390.0,89.1857,89.2492,89.1495,89.1495,14390.0
2019-06-24 14:35:00,98.28,98.3,98.15,98.2,18265.0,89.1585,89.1767,89.0406,89.0859,18265.0
2019-06-24 14:40:00,98.21,98.23,98.12,98.12,15076.0,89.095,89.1132,89.0134,89.0134,15076.0
2019-06-24 14:45:00,98.11,98.14,97.96,97.99,19571.0,89.0043,89.0315,88.8682,88.8954,19571.0
2019-06-24 14:50:00,97.98,98.14,97.98,98.14,13893.0,88.8864,89.0315,88.8864,89.0315,13893.0
2019-06-24 14:55:00,98.15,98.18,98.07,98.16,18277.0,89.0406,89.0678,88.968,89.0497,18277.0
2019-06-24 15:00:00,98.16,98.16,98.06,98.09,18396.0,89.0497,89.0497,88.9589,88.9862,18396.0
2019-06-24 15:05:00,98.1,98.15,98.05,98.15,16926.0,88.9952,89.0406,88.9499,89.0406,16926.0
2019-06-24 15:10:00,98.15,98.17,98.06,98.09,22529.0,89.0406,89.0587,88.9589,88.9862,22529.0
2019-06-24 15:15:00,98.1,98.14,97.98,97.99,23969.0,88.9952,89.0315,88.8864,88.8954,23969.0
2019-06-24 15:20:00,97.99,98.05,97.94,98.04,26697.0,88.8954,88.9499,88.8501,88.9408,26697.0
2019-06-24 15:25:00,98.04,98.07,97.92,97.94,34015.0,88.9408,88.968,88.8319,88.8501,34015.0
2019-06-24 15:30:00,97.95,97.97,97.82,97.87,29467.0,88.8591,88.8773,88.7412,88.7866,29467.0
2019-06-24 15:35:00,97.87,97.98,97.86,97.94,28326.0,88.7866,88.8864,88.7775,88.8501,28326.0
2019-06-24 15:40:00,97.95,98.02,97.94,98.0,39625.0,88.8591,88.9227,88.8501,88.9045,39625.0
2019-06-24 15:45:00,98.0,98.0,97.78,97.78,40856.0,88.9045,88.9045,88.7049,88.7049,40856.0
2019-06-24 15:50:00,97.78,97.87,97.72,97.75,59850.0,88.7049,88.7866,88.6505,88.6777,59850.0
2019-06-24 15:55:00,97.75,97.79,97.56,97.66,166808.0,88.6777,88.714,88.5053,88.5961,166808.0
2019-06-25 09:30:00,97.8,98.13,97.48,97.67,28811.0,88.7231,89.0224,88.4328,88.6051,28811.0
2019-06-25 09:35:00,97.67,97.85,97.44,97.66,33381.0,88.6051,88.7684,88.3965,88.5961,33381.0
2019-06-25 09:40:00,97.68,98.49,97.6,98.45,37054.0,88.6142,89.349,88.5416,89.3127,37054.0
2019-06-25 09:45:00,98.4,98.5,97.74,97.84,11719.0,89.2674,89.3581,88.6686,88.7594,11719.0
2019-06-25 09:50:00,97.93,97.97,97.52,97.75,21023.0,88.841,88.8773,88.4691,88.6777,21023.0
2019-06-25 09:55:00,97.79,98.23,97.75,97.77,87156.0,88.714,89.1132,88.6777,88.6959,87156.0
2019-06-25 10:00:00,97.87,97.95,97.75,97.78,8455.0,88.7866,88.8591,88.6777,88.7049,8455.0
2019-06-25 10:05:00,97.75,98.01,97.73,98.01,7987.0,88.6777,88.9136,88.6596,88.9136,7987.0
2019-06-25 10:10:00,97.96,98.01,97.8,97.95,10046.0,88.8682,88.9136,88.7231,88.8591,10046.0
2019-06-25 10:15:00,97.91,97.91,97.75,97.81,8955.0,88.8229,88.8229,88.6777,88.7321,8955.0
2019-06-25 10:20:00,97.77,97.77,97.64,97.7,5291.0,88.6959,88.6959,88.5779,88.6324,5291.0
2019-06-25 10:25:00,97.78,97.89,97.78,97.89,5301.0,88.7049,88.8047,88.7049,88.8047,5301.0
2019-06-25 10:30:00,97.9,98.02,97.87,97.87,5878.0,88.8138,88.9227,88.7866,88.7866,5878.0
2019-06-25 10:35:00,97.84,97.9,97.77,97.77,7913.0,88.7594,88.8138,88.6959,88.6959,7913.0
2019-06-25 10:40:00,97.78,97.89,97.7,97.73,6566.0,88.7049,88.8047,88.6324,88.6596,6566.0
2019-06-25 10:45:00,97.76,97.9,97.53,97.53,7388.0,88.6868,88.8138,88.4781,88.4781,7388.0
2019-06-25 10:50:00,97.63,97.75,97.52,97.55,7940.0,88.5688,88.6777,88.4691,88.4963,7940.0
2019-06-25 10:55:00,97.54,97.62,97.37,97.56,7352.0,88.4872,88.5598,88.333,88.5053,7352.0
2019-06-25 11:00:00,97.59,97.77,97.54,97.72,32147.0,88.5326,88.6959,88.4872,88.6505,32147.0
2019-06-25 11:05:00,97.73,97.79,97.63,97.72,8725.0,88.6596,88.714,88.5688,88.6505,8725.0
2019-06-25 11:10:00,97.74,97.78,97.65,97.66,5473.0,88.6686,88.7049,88.587,88.5961,5473.0
2019-06-25 11:15:00,97.67,97.76,97.62,97.63,7857.0,88.6051,88.6868,88.5598,88.5688,7857.0
2019-06-25 11:20:00,97.6,97.71,97.58,97.65,9017.0,88.5416,88.6414,88.5235,88.587,9017.0
2019-06-25 11:25:00,97.67,97.7,97.57,97.57,6906.0,88.6051,88.6324,88.5144,88.5144,6906.0
2019-06-25 11:30:00,97.57,97.63,97.5,97.54,8901.0,88.5144,88.5688,88.4509,88.4872,8901.0
2019-06-25 11:35:00,97.54,97.54,97.42,97.48,13556.0,88.4872,88.4872,88.3783,88.4328,13556.0
2019-06-25 11:40:00,97.5,97.53,97.47,97.51,14410.0,88.4509,88.4781,88.4237,88.46,14410.0
2019-06-25 11:45:00,97.5,97.59,97.5,97.54,8427.0,88.4509,88.5326,88.4509,88.4872,8427.0
2019-06-25 11:50:00,97.53,97.53,97.41,97.43,8481.0,88.4781,88.4781,88.3693,88.3874,8481.0
2019-06-25 11:55:00,97.45,97.46,97.35,97.4,8632.0,88.4056,88.4146,88.3148,88.3602,8632.0
2019-06-25 12:00:00,97.38,97.45,97.36,97.42,7400.0,88.3421,88.4056,88.3239,88.3783,7400.0
2019-06-25 12:05:00,97.42,97.44,97.35,97.37,8095.0,88.3783,88.3965,88.3148,88.333,8095.0
2019-06-25 12:10:00,97.36,97.53,97.36,97.48,10050.0,88.3239,88.4781,88.3239,88.4328,10050.0
2019-06-25 12:15:00,97.46,97.46,97.36,97.39,8858.0,88.4146,88.4146,88.3239,88.3511,8858.0
2019-06-25 12:20:00,97.41,97.42,97.36,97.39,9398.0,88.3693,88.3783,88.3239,88.3511,9398.0
2019-06-25 12:25:00,97.41,97.45,97.35,97.43,8295.0,88.3693,88.4056,88.3148,88.3874,8295.0
2019-06-25 12:30:00,97.45,97.47,97.38,97.4,5700.0,88.4056,88.4237,88.3421,88.3602,5700.0
2019-06-25 12:35:00,97.43,97.46,97.1,97.13,13483.0,88.3874,88.4146,88.088,88.1153,13483.0
2019-06-25 12:40:00,97.12,97.21,97.09,97.17,7550.0,88.1062,88.1878,88.079,88.1515,7550.0
2019-06-25 12:45:00,97.14,97.24,97.11,97.2,12846.0,88.1243,88.215,88.0971,88.1788,12846.0
2019-06-25 12:50:00,97.22,97.26,97.07,97.15,8442.0,88.1969,88.2332,88.0608,88.1334,8442.0
2019-06-25 12:55:00,97.15,97.17,96.95,96.95,7481.0,88.1334,88.1515,87.952,87.952,7481.0
2019-06-25 13:00:00,96.94,96.97,96.6,96.84,16268.0,87.9429,87.9701,87.6344,87.8522,16268.0
2019-06-25 13:05:00,96.84,96.91,96.74,96.91,20470.0,87.8522,87.9157,87.7615,87.9157,20470.0
2019-06-25 13:10:00,96.89,96.94,96.81,96.82,9109.0,87.8975,87.9429,87.825,87.834,9109.0
2019-06-25 13:15:00,96.84,96.87,96.75,96.85,15586.0,87.8522,87.8794,87.7705,87.8612,15586.0
2019-06-25 13:20:00,96.87,97.0,96.83,96.97,12583.0,87.8794,87.9973,87.8431,87.9701,12583.0
2019-06-25 13:25:00,96.99,97.2,96.98,97.19,17789.0,87.9882,88.1788,87.9792,88.1697,17789.0
2019-06-25 13:30:00,97.16,97.36,97.14,97.23,45869.0,88.1425,88.3239,88.1243,88.206,45869.0
2019-06-25 13:35:00,97.25,97.29,97.05,97.1,6847.0,88.2241,88.2604,88.0427,88.088,6847.0
2019-06-25 13:40:00,97.09,97.27,97.07,97.24,13556.0,88.079,88.2423,88.0608,88.215,13556.0
2019-06-25 13:45:00,97.23,97.25,97.18,97.2,6862.0,88.206,88.2241,88.1606,88.1788,6862.0
2019-06-25 13:50:00,97.2,97.22,96.98,97.08,33203.0,88.1788,88.1969,87.9792,88.0699,33203.0
2019-06-25 13:55:00,97.11,97.14,97.06,97.09,7644.0,88.0971,88.1243,88.0518,88.079,7644.0
2019-06-25 14:00:00,97.09,97.2,97.07,97.15,8463.0,88.079,88.1788,88.0608,88.1334,8463.0
2019-06-25 14:05:00,97.15,97.28,97.12,97.27,7377.0,88.1334,88.2513,88.1062,88.2423,7377.0
2019-06-25 14:10:00,97.24,97.31,97.18,97.31,6721.0,88.215,88.2785,88.1606,88.2785,6721.0
2019-06-25 14:15:00,97.28,97.37,97.27,97.33,8732.0,88.2513,88.333,88.2423,88.2967,8732.0
2019-06-25 14:20:00,97.27,97.29,97.19,97.2,8288.0,88.2423,88.2604,88.1697,88.1788,8288.0
2019-06-25 14:25:00,97.2,97.23,97.12,97.17,12036.0,88.1788,88.206,88.1062,88.1515,12036.0
2019-06-25 14:30:00,97.16,97.2,97.0,97.01,14798.0,88.1425,88.1788,87.9973,88.0064,14798.0
2019-06-25 14:35:00,97.0,97.05,96.41,96.41,44203.0,87.9973,88.0427,87.4621,87.4621,44203.0
2019-06-25 14:40:00,96.42,96.47,96.3,96.37,31044.0,87.4712,87.5165,87.3623,87.4258,31044.0
2019-06-25 14:45:00,96.35,96.48,96.3,96.34,13204.0,87.4076,87.5256,87.3623,87.3986,13204.0
2019-06-25 14:50:00,96.35,96.38,96.21,96.29,12955.0,87.4076,87.4349,87.2806,87.3532,12955.0
2019-06-25 14:55:00,96.29,96.47,96.28,96.37,12140.0,87.3532,87.5165,87.3441,87.4258,12140.0
2019-06-25 15:00:00,96.38,96.38,96.17,96.22,23248.0,87.4349,87.4349,87.2444,87.2897,23248.0
2019-06-25 15:05:00,96.24,96.31,96.2,96.2,41789.0,87.3079,87.3714,87.2716,87.2716,41789.0
2019-06-25 15:10:00,96.22,96.25,95.93,95.93,50258.0,87.2897,87.3169,87.0266,87.0266,50258.0
2019-06-25 15:15:00,95.95,95.95,95.62,95.65,80507.0,87.0448,87.0448,86.7454,86.7726,80507.0
2019-06-25 15:20:00,95.66,95.77,95.62,95.77,69627.0,86.7817,86.8815,86.7454,86.8815,69627.0
2019-06-25 15:25:00,95.77,95.99,95.75,95.89,41292.0,86.8815,87.0811,86.8633,86.9903,41292.0
2019-06-25 15:30:00,95.87,95.93,95.78,95.91,48304.0,86.9722,87.0266,86.8905,87.0085,48304.0
2019-06-25 15:35:00,95.92,96.03,95.88,95.89,39706.0,87.0176,87.1173,86.9813,86.9903,39706.0
2019-06-25 15:40:00,95.89,95.9,95.7,95.7,33606.0,86.9903,86.9994,86.818,86.818,33606.0
2019-06-25 15:45:00,95.69,95.81,95.54,95.64,71586.0,86.8089,86.9178,86.6728,86.7635,71586.0
2019-06-25 15:50:00,95.64,95.64,95.22,95.23,151255.0,86.7635,86.7635,86.3825,86.3916,151255.0
2019-06-25 15:55:00,95.22,95.23,94.89,95.09,348346.0,86.3825,86.3916,86.0832,86.2646,348346.0
2019-06-26 09:30:00,97.13,97.38,96.08,97.06,80613.0,88.1153,88.3421,87.1627,88.0518,80613.0
2019-06-26 09:35:00,97.2,98.14,97.01,97.96,43204.0,88.1788,89.0315,88.0064,88.8682,43204.0
2019-06-26 09:40:00,97.96,97.97,97.54,97.86,56885.0,88.8682,88.8773,88.4872,88.7775,56885.0
2019-06-26 09:45:00,97.74,98.5,97.69,98.11,72684.0,88.6686,89.3581,88.6233,89.0043,72684.0
2019-06-26 09:50:00,98.11,98.14,97.52,97.99,73786.0,89.0043,89.0315,88.4691,88.8954,73786.0
2019-06-26 09:55:00,98.03,98.1,97.65,98.06,18141.0,88.9317,88.9952,88.587,88.9589,18141.0
2019-06-26 10:00:00,98.01,98.01,97.67,97.88,17757.0,88.9136,88.9136,88.6051,88.7956,17757.0
2019-06-26 10:05:00,97.88,97.88,97.5,97.76,40205.0,88.7956,88.7956,88.4509,88.6868,40205.0
2019-06-26 10:10:00,97.7,97.71,97.36,97.41,15919.0,88.6324,88.6414,88.3239,88.3693,15919.0
2019-06-26 10:15:00,97.37,97.45,97.28,97.41,26501.0,88.333,88.4056,88.2513,88.3693,26501.0
2019-06-26 10:20:00,97.42,97.54,97.17,97.2,34620.0,88.3783,88.4872,88.1515,88.1788,34620.0
2019-06-26 10:25:00,97.27,97.41,97.11,97.18,20487.0,88.2423,88.3693,88.0971,88.1606,20487.0
2019-06-26 10:30:00,97.21,97.46,97.2,97.25,33835.0,88.1878,88.4146,88.1788,88.2241,33835.0
2019-06-26 10:35:00,97.25,97.36,97.12,97.28,23857.0,88.2241,88.3239,88.1062,88.2513,23857.0
2019-06-26 10:40:00,97.28,97.34,97.09,97.14,28017.0,88.2513,88.3058,88.079,88.1243,28017.0
2019-06-26 10:45:00,97.15,97.23,97.06,97.2,31852.0,88.1334,88.206,88.0518,88.1788,31852.0
2019-06-26 10:50:00,97.22,97.37,97.12,97.34,20183.0,88.1969,88.333,88.1062,88.3058,20183.0
2019-06-26 10:55:00,97.33,97.54,97.3,97.5,19181.0,88.2967,88.4872,88.2695,88.4509,19181.0
2019-06-26 11:00:00,97.48,97.67,97.47,97.58,21508.0,88.4328,88.6051,88.4237,88.5235,21508.0
2019-06-26 11:05:00,97.56,97.68,97.51,97.6,33501.0,88.5053,88.6142,88.46,88.5416,33501.0
2019-06-26 11:10:00,97.59,97.68,97.39,97.41,13545.0,88.5326,88.6142,88.3511,88.3693,13545.0
2019-06-26 11:15:00,97.41,97.67,97.38,97.61,16823.0,88.3693,88.6051,88.3421,88.5507,16823.0
2019-06-26 11:20:00,97.6,97.73,97.48,97.49,18456.0,88.5416,88.6596,88.4328,88.4418,18456.0
2019-06-26 11:25:00,97.54,97.58,97.44,97.56,11629.0,88.4872,88.5235,88.3965,88.5053,11629.0
2019-06-26 11:30:00,97.57,97.71,97.45,97.47,24920.0,88.5144,88.6414,88.4056,88.4237,24920.0
2019-06-26 11:35:00,97.48,97.6,97.32,97.6,23933.0,88.4328,88.5416,88.2876,88.5416,23933.0
2019-06-26 11:40:00,97.61,97.68,97.44,97.47,18967.0,88.5507,88.6142,88.3965,88.4237,18967.0
2019-06-26 11:45:00,97.45,97.64,97.45,97.59,6737.0,88.4056,88.5779,88.4056,88.5326,6737.0
2019-06-26 11:50:00,97.63,97.63,97.49,97.52,14732.0,88.5688,88.5688,88.4418,88.4691,14732.0
2019-06-26 11:55:00,97.55,97.73,97.53,97.73,15969.0,88.4963,88.6596,88.4781,88.6596,15969.0
2019-06-26 12:00:00,97.76,97.82,97.53,97.63,13774.0,88.6868,88.7412,88.4781,88.5688,13774.0
2019-06-26 12:05:00,97.6,97.61,97.5,97.54,10118.0,88.5416,88.5507,88.4509,88.4872,10118.0
2019-06-26 12:10:00,97.53,97.59,97.51,97.54,8614.0,88.4781,88.5326,88.46,88.4872,8614.0
2019-06-26 12:15:00,97.57,97.63,97.42,97.59,15082.0,88.5144,88.5688,88.3783,88.5326,15082.0
2019-06-26 12:20:00,97.57,97.63,97.42,97.56,9959.0,88.5144,88.5688,88.3783,88.5053,9959.0
2019-06-26 12:25:00,97.6,97.62,97.44,97.58,11057.0,88.5416,88.5598,88.3965,88.5235,11057.0
2019-06-26 12:30:00,97.55,97.71,97.47,97.7,11263.0,88.4963,88.6414,88.4237,88.6324,11263.0
2019-06-26 12:35:00,97.71,97.8,97.57,97.76,12028.0,88.6414,88.7231,88.5144,88.6868,12028.0
2019-06-26 12:40:00,97.79,97.91,97.75,97.86,10227.0,88.714,88.8229,88.6777,88.7775,10227.0
2019-06-26 12:45:00,97.86,97.93,97.63,97.64,12426.0,88.7775,88.841,88.5688,88.5779,12426.0
2019-06-26 12:50:00,97.67,97.85,97.64,97.73,19100.0,88.6051,88.7684,88.5779,88.6596,19100.0
2019-06-26 12:55:00,97.73,97.76,97.64,97.71,15942.0,88.6596,88.6868,88.5779,88.6414,15942.0
2019-06-26 13:00:00,97.71,97.72,97.61,97.61,11700.0,88.6414,88.6505,88.5507,88.5507,11700.0
2019-06-26 13:05:00,97.61,97.68,97.56,97.62,18622.0,88.5507,88.6142,88.5053,88.5598,18622.0
2019-06-26 13:10:00,97.64,97.64,97.51,97.56,12161.0,88.5779,88.5779,88.46,88.5053,12161.0
2019-06-26 13:15:00,97.57,97.63,97.56,97.59,15715.0,88.5144,88.5688,88.5053,88.5326,15715.0
2019-06-26 13:20:00,97.56,97.62,97.51,97.56,23515.0,88.5053,88.5598,88.46,88.5053,23515.0
2019-06-26 13:25:00,97.56,97.63,97.39,97.45,21328.0,88.5053,88.5688,88.3511,88.4056,21328.0
2019-06-26 13:30:00,97.45,97.55,97.29,97.32,7363.0,88.4056,88.4963,88.2604,88.2876,7363.0
2019-06-26 13:35:00,97.32,97.38,97.23,97.24,20264.0,88.2876,88.3421,88.206,88.215,20264.0
2019-06-26 13:40:00,97.22,97.31,97.2,97.29,6623.0,88.1969,88.2785,88.1788,88.2604,6623.0
2019-06-26 13:45:00,97.3,97.37,96.9,97.07,31077.0,88.2695,88.333,87.9066,88.0608,31077.0
2019-06-26 13:50:00,97.1,97.22,97.08,97.22,14555.0,88.088,88.1969,88.0699,88.1969,14555.0
2019-06-26 13:55:00,97.22,97.24,97.14,97.18,10423.0,88.1969,88.215,88.1243,88.1606,10423.0
2019-06-26 14:00:00,97.17,97.21,97.14,97.15,9262.0,88.1515,88.1878,88.1243,88.1334,9262.0
2019-06-26 14:05:00,97.15,97.16,97.05,97.08,17911.0,88.1334,88.1425,88.0427,88.0699,17911.0
2019-06-26 14:10:00,97.1,97.25,97.1,97.19,21878.0,88.088,88.2241,88.088,88.1697,21878.0
2019-06-26 14:15:00,97.19,97.2,97.11,97.14,12271.0,88.1697,88.1788,88.0971,88.1243,12271.0
2019-06-26 14:20:00,97.15,97.29,97.15,97.2,14137.0,88.1334,88.2604,88.1334,88.1788,14137.0
2019-06-26 14:25:00,97.21,97.27,97.14,97.26,8768.0,88.1878,88.2423,88.1243,88.2332,8768.0
2019-06-26 14:30:00,97.24,97.29,97.15,97.19,14625.0,88.215,88.2604,88.1334,88.1697,14625.0
2019-06-26 14:35:00,97.19,97.24,97.14,97.21,13912.0,88.1697,88.215,88.1243,88.1878,13912.0
2019-06-26 14:40:00,97.19,97.19,96.99,97.06,13883.0,88.1697,88.1697,87.9882,88.0518,13883.0
2019-06-26 14:45:00,97.07,97.11,96.95,97.07,16816.0,88.0608,88.0971,87.952,88.0608,16816.0
2019-06-26 14:50:00,97.06,97.08,96.94,96.97,13190.0,88.0518,88.0699,87.9429,87.9701,13190.0
2019-06-26 14:55:00,96.96,97.12,96.96,97.09,12947.0,87.961,88.1062,87.961,88.079,12947.0
2019-06-26 15:00:00,97.09,97.24,97.08,97.21,17488.0,88.079,88.215,88.0699,88.1878,17488.0
2019-06-26 15:05:00,97.21,97.21,97.12,97.13,15854.0,88.1878,88.1878,88.1062,88.1153,15854.0
2019-06-26 15:10:00,97.13,97.34,97.1,97.25,26240.0,88.1153,88.3058,88.088,88.2241,26240.0
2019-06-26 15:15:00,97.26,97.36,97.18,97.34,21094.0,88.2332,88.3239,88.1606,88.3058,21094.0
2019-06-26 15:20:00,97.31,97.33,97.21,97.26,33977.0,88.2785,88.2967,88.1878,88.2332,33977.0
2019-06-26 15:25:00,97.25,97.32,97.22,97.25,29219.0,88.2241,88.2876,88.1969,88.2241,29219.0
2019-06-26 15:30:00,97.23,97.28,97.16,97.19,40324.0,88.206,88.2513,88.1425,88.1697,40324.0
2019-06-26 15:35:00,97.21,97.29,97.13,97.22,39783.0,88.1878,88.2604,88.1153,88.1969,39783.0
2019-06-26 15:40:00,97.22,97.38,97.19,97.19,71673.0,88.1969,88.3421,88.1697,88.1697,71673.0
2019-06-26 15:45:00,97.18,97.25,97.13,97.19,49539.0,88.1606,88.2241,88.1153,88.1697,49539.0
2019-06-26 15:50:00,97.2,97.21,97.07,97.07,76268.0,88.1788,88.1878,88.0608,88.0608,76268.0
2019-06-26 15:55:00,97.08,97.23,97.03,97.19,190843.0,88.0699,88.206,88.0245,88.1697,190843.0
2019-06-27 09:30:00,98.29,98.75,97.95,98.52,62304.0,89.1676,89.5849,88.8591,89.3762,62304.0
2019-06-27 09:35:00,98.58,98.75,98.38,98.52,29043.0,89.4307,89.5849,89.2492,89.3762,29043.0
2019-06-27 09:40:00,98.56,98.74,98.5,98.51,24283.0,89.4125,89.5758,89.3581,89.3672,24283.0
2019-06-27 09:45:00,98.52,99.13,98.51,99.07,40398.0,89.3762,89.9296,89.3672,89.8752,40398.0
2019-06-27 09:50:00,99.1,99.76,99.09,99.74,31514.0,89.9024,90.5012,89.8933,90.483,31514.0
2019-06-27 09:55:00,99.72,100.18,99.72,100.17,102785.0,90.4649,90.8822,90.4649,90.8731,102785.0
2019-06-27 10:00:00,100.17,100.3,100.1,100.3,101802.0,90.8731,90.991,90.8096,90.991,101802.0
2019-06-27 10:05:00,100.3,100.47,100.19,100.34,93791.0,90.991,91.1453,90.8913,91.0273,93791.0
2019-06-27 10:10:00,100.36,100.59,100.23,100.56,56481.0,91.0455,91.2541,90.9275,91.2269,56481.0
2019-06-27 10:15:00,100.53,100.54,100.25,100.38,68020.0,91.1997,91.2088,90.9457,91.0636,68020.0
2019-06-27 10:20:00,100.36,100.4,100.15,100.27,79347.0,91.0455,91.0818,90.855,90.9638,79347.0
2019-06-27 10:25:00,100.28,100.57,100.2,100.48,91510.0,90.9729,91.236,90.9003,91.1543,91510.0
2019-06-27 10:30:00,100.44,100.44,99.79,99.79,116973.0,91.1181,91.1181,90.5284,90.5284,116973.0
2019-06-27 10:35:00,99.77,99.87,99.38,99.39,47119.0,90.5102,90.601,90.1564,90.1655,47119.0
2019-06-27 10:40:00,99.42,99.45,99.06,99.1,28222.0,90.1927,90.2199,89.8661,89.9024,28222.0
2019-06-27 10:45:00,99.09,99.15,98.86,98.86,31071.0,89.8933,89.9478,89.6847,89.6847,31071.0
2019-06-27 10:50:00,98.83,98.99,98.8,98.98,21304.0,89.6575,89.8026,89.6303,89.7936,21304.0
2019-06-27 10:55:00,98.99,99.16,98.87,98.88,16776.0,89.8026,89.9568,89.6938,89.7028,16776.0
2019-06-27 11:00:00,98.84,98.93,98.81,98.87,9719.0,89.6665,89.7482,89.6393,89.6938,9719.0
2019-06-27 11:05:00,98.88,98.91,98.75,98.76,10981.0,89.7028,89.7301,89.5849,89.594,10981.0
2019-06-27 11:10:00,98.72,98.72,98.42,98.51,22297.0,89.5577,89.5577,89.2855,89.3672,22297.0
2019-06-27 11:15:00,98.49,98.6,98.28,98.39,23557.0,89.349,89.4488,89.1585,89.2583,23557.0
2019-06-27 11:20:00,98.33,98.35,98.17,98.27,22924.0,89.2039,89.222,89.0587,89.1495,22924.0
2019-06-27 11:25:00,98.28,98.52,98.27,98.51,10639.0,89.1585,89.3762,89.1495,89.3672,10639.0
2019-06-27 11:30:00,98.48,98.59,98.38,98.52,11909.0,89.34,89.4398,89.2492,89.3762,11909.0
2019-06-27 11:35:00,98.52,98.6,98.39,98.51,15700.0,89.3762,89.4488,89.2583,89.3672,15700.0
2019-06-27 11:40:00,98.48,98.52,98.39,98.5,17159.0,89.34,89.3762,89.2583,89.3581,17159.0
2019-06-27 11:45:00,98.5,98.5,98.29,98.38,18438.0,89.3581,89.3581,89.1676,89.2492,18438.0
2019-06-27 11:50:00,98.45,98.56,98.45,98.56,8579.0,89.3127,89.4125,89.3127,89.4125,8579.0
2019-06-27 11:55:00,98.55,98.55,98.48,98.49,9791.0,89.4035,89.4035,89.34,89.349,9791.0
2019-06-27 12:00:00,98.47,98.48,98.27,98.3,12959.0,89.3309,89.34,89.1495,89.1767,12959.0
2019-06-27 12:05:00,98.33,98.39,98.28,98.39,9575.0,89.2039,89.2583,89.1585,89.2583,9575.0
2019-06-27 12:10:00,98.41,98.5,98.36,98.39,9509.0,89.2765,89.3581,89.2311,89.2583,9509.0
2019-06-27 12:15:00,98.4,98.49,98.35,98.4,13090.0,89.2674,89.349,89.222,89.2674,13090.0
2019-06-27 12:20:00,98.4,98.48,98.38,98.48,9671.0,89.2674,89.34,89.2492,89.34,9671.0
2019-06-27 12:25:00,98.5,98.5,98.41,98.45,6413.0,89.3581,89.3581,89.2765,89.3127,6413.0
2019-06-27 12:30:00,98.45,98.57,98.44,98.56,13076.0,89.3127,89.4216,89.3037,89.4125,13076.0
2019-06-27 12:35:00,98.56,98.59,98.44,98.55,15418.0,89.4125,89.4398,89.3037,89.4035,15418.0
2019-06-27 12:40:00,98.52,98.63,98.52,98.59,4500.0,89.3762,89.476,89.3762,89.4398,4500.0
2019-06-27 12:45:00,98.56,98.8,98.55,98.77,13464.0,89.4125,89.6303,89.4035,89.603,13464.0
2019-06-27 12:50:00,98.77,98.81,98.74,98.74,5938.0,89.603,89.6393,89.5758,89.5758,5938.0
2019-06-27 12:55:00,98.78,98.82,98.75,98.82,6609.0,89.6121,89.6484,89.5849,89.6484,6609.0
2019-06-27 13:00:00,98.83,98.99,98.78,98.93,52000.0,89.6575,89.8026,89.6121,89.7482,52000.0
2019-06-27 13:05:00,98.95,99.02,98.88,99.0,6504.0,89.7663,89.8298,89.7028,89.8117,6504.0
2019-06-27 13:10:00,98.97,99.06,98.88,99.04,14252.0,89.7845,89.8661,89.7028,89.848,14252.0
2019-06-27 13:15:00,99.03,99.09,98.99,99.07,15627.0,89.8389,89.8933,89.8026,89.8752,15627.0
2019-06-27 13:20:00,99.06,99.15,98.98,99.05,12686.0,89.8661,89.9478,89.7936,89.8571,12686.0
2019-06-27 13:25:00,99.06,99.13,99.03,99.06,8758.0,89.8661,89.9296,89.8389,89.8661,8758.0
2019-06-27 13:30:00,99.04,99.18,99.04,99.15,8860.0,89.848,89.975,89.848,89.9478,8860.0
2019-06-27 13:35:00,99.15,99.25,99.11,99.12,12070.0,89.9478,90.0385,89.9115,89.9206,12070.0
2019-06-27 13:40:00,99.13,99.2,99.08,99.14,31740.0,89.9296,89.9931,89.8843,89.9387,31740.0
2019-06-27 13:45:00,99.14,99.25,99.13,99.25,7548.0,89.9387,90.0385,89.9296,90.0385,7548.0
2019-06-27 13:50:00,99.25,99.27,99.16,99.2,11140.0,90.0385,90.0566,89.9568,89.9931,11140.0
2019-06-27 13:55:00,99.2,99.24,99.18,99.24,13962.0,89.9931,90.0294,89.975,90.0294,13962.0
2019-06-27 14:00:00,99.25,99.3,99.16,99.17,21190.0,90.0385,90.0839,89.9568,89.9659,21190.0
2019-06-27 14:05:00,99.18,99.27,99.17,99.21,9883.0,89.975,90.0566,89.9659,90.0022,9883.0
2019-06-27 14:10:00,99.2,99.27,99.18,99.2,8383.0,89.9931,90.0566,89.975,89.9931,8383.0
2019-06-27 14:15:00,99.19,99.25,99.17,99.25,7982.0,89.9841,90.0385,89.9659,90.0385,7982.0
2019-06-27 14:20:00,99.25,99.32,99.24,99.31,13190.0,90.0385,90.102,90.0294,90.0929,13190.0
2019-06-27 14:25:00,99.31,99.37,99.28,99.36,18789.0,90.0929,90.1474,90.0657,90.1383,18789.0
2019-06-27 14:30:00,99.37,99.53,99.35,99.49,24529.0,90.1474,90.2925,90.1292,90.2562,24529.0
2019-06-27 14:35:00,99.49,99.51,99.43,99.44,24808.0,90.2562,90.2744,90.2018,90.2109,24808.0
2019-06-27 14:40:00,99.46,99.46,99.34,99.41,17060.0,90.229,90.229,90.1201,90.1836,17060.0
2019-06-27 14:45:00,99.4,99.41,99.34,99.41,14779.0,90.1746,90.1836,90.1201,90.1836,14779.0
2019-06-27 14:50:00,99.42,99.46,99.39,99.45,14974.0,90.1927,90.229,90.1655,90.2199,14974.0
2019-06-27 14:55:00,99.45,99.45,99.32,99.36,16414.0,90.2199,90.2199,90.102,90.1383,16414.0
2019-06-27 15:00:00,99.37,99.42,99.25,99.29,15336.0,90.1474,90.1927,90.0385,90.0748,15336.0
2019-06-27 15:05:00,99.29,99.35,99.28,99.32,12478.0,90.0748,90.1292,90.0657,90.102,12478.0
2019-06-27 15:10:00,99.31,99.36,99.28,99.28,21113.0,90.0929,90.1383,90.0657,90.0657,21113.0
2019-06-27 15:15:00,99.29,99.32,99.2,99.22,26707.0,90.0748,90.102,89.9931,90.0113,26707.0
2019-06-27 15:20:00,99.23,99.25,99.16,99.24,17653.0,90.0204,90.0385,89.9568,90.0294,17653.0
2019-06-27 15:25:00,99.24,99.26,99.17,99.23,37717.0,90.0294,90.0476,89.9659,90.0204,37717.0
2019-06-27 15:30:00,99.23,99.29,99.19,99.26,45683.0,90.0204,90.0748,89.9841,90.0476,45683.0
2019-06-27 15:35:00,99.25,99.29,99.17,99.23,48406.0,90.0385,90.0748,89.9659,90.0204,48406.0
2019-06-27 15:40:00,99.22,99.41,99.22,99.41,53509.0,90.0113,90.1836,90.0113,90.1836,53509.0
2019-06-27 15:45:00,99.42,99.52,99.39,99.52,61124.0,90.1927,90.2834,90.1655,90.2834,61124.0
2019-06-27 15:50:00,99.52,99.54,99.33,99.44,82120.0,90.2834,90.3016,90.1111,90.2109,82120.0
2019-06-27 15:55:00,99.45,99.47,99.18,99.3,173319.0,90.2199,90.2381,89.975,90.0839,173319.0
2019-06-28 09:30:00,101.26,101.37,100.05,100.42,105296.0,91.8619,91.9617,90.7642,91.0999,105296.0
2019-06-28 09:35:00,100.29,100.35,99.67,99.83,65494.0,90.982,91.0364,90.4195,90.5647,65494.0
2019-06-28 09:40:00,99.86,99.9,99.01,99.43,57577.0,90.5919,90.6282,89.8208,90.2018,57577.0
2019-06-28 09:45:00,99.36,99.5,99.17,99.23,59190.0,90.1383,90.2653,89.9659,90.0204,59190.0
2019-06-28 09:50:00,99.22,99.27,98.65,98.7,139130.0,90.0113,90.0566,89.4942,89.5395,139130.0
2019-06-28 09:55:00,98.75,98.8,98.25,98.41,64270.0,89.5849,89.6303,89.1313,89.2765,64270.0
2019-06-28 10:00:00,98.48,98.72,98.07,98.72,46077.0,89.34,89.5577,88.968,89.5577,46077.0
2019-06-28 10:05:00,98.71,99.31,98.63,99.24,44898.0,89.5486,90.0929,89.476,90.0294,44898.0
2019-06-28 10:10:00,99.22,99.63,99.11,99.5,41670.0,90.0113,90.3832,89.9115,90.2653,41670.0
2019-06-28 10:15:00,99.49,99.49,99.23,99.4,36000.0,90.2562,90.2562,90.0204,90.1746,36000.0
2019-06-28 10:20:00,99.43,99.64,99.37,99.56,29050.0,90.2018,90.3923,90.1474,90.3197,29050.0
2019-06-28 10:25:00,99.57,99.63,99.47,99.47,25601.0,90.3288,90.3832,90.2381,90.2381,25601.0
2019-06-28 10:30:00,99.49,99.58,99.41,99.57,21529.0,90.2562,90.3379,90.1836,90.3288,21529.0
2019-06-28 10:35:00,99.56,99.58,99.17,99.19,21577.0,90.3197,90.3379,89.9659,89.9841,21577.0
2019-06-28 10:40:00,99.19,99.19,98.99,99.08,22485.0,89.9841,89.9841,89.8026,89.8843,22485.0
2019-06-28 10:45:00,99.14,99.39,99.08,99.29,21509.0,89.9387,90.1655,89.8843,90.0748,21509.0
2019-06-28 10:50:00,99.32,99.58,99.26,99.55,23258.0,90.102,90.3379,90.0476,90.3107,23258.0
2019-06-28 10:55:00,99.55,99.89,99.52,99.89,26589.0,90.3107,90.6191,90.2834,90.6191,26589.0
2019-06-28 11:00:00,99.82,99.93,99.74,99.87,19249.0,90.5556,90.6554,90.483,90.601,19249.0
2019-06-28 11:05:00,99.88,100.02,99.8,99.95,33965.0,90.61,90.737,90.5374,90.6735,33965.0
2019-06-28 11:10:00,99.96,100.08,99.9,99.98,29259.0,90.6826,90.7915,90.6282,90.7007,29259.0
2019-06-28 11:15:00,99.99,100.1,99.95,100.08,24679.0,90.7098,90.8096,90.6735,90.7915,24679.0
2019-06-28 11:20:00,100.09,100.09,99.92,100.03,21873.0,90.8005,90.8005,90.6463,90.7461,21873.0
2019-06-28 11:25:00,100.03,100.15,100.0,100.01,28839.0,90.7461,90.855,90.7189,90.728,28839.0
2019-06-28 11:30:00,100.04,100.07,99.9,100.06,27718.0,90.7552,90.7824,90.6282,90.7733,27718.0
2019-06-28 11:35:00,100.06,100.07,99.9,99.94,30466.0,90.7733,90.7824,90.6282,90.6645,30466.0
2019-06-28 11:40:00,99.95,100.07,99.93,100.05,16496.0,90.6735,90.7824,90.6554,90.7642,16496.0
2019-06-28 11:45:00,100.08,100.15,100.01,100.08,15981.0,90.7915,90.855,90.728,90.7915,15981.0
2019-06-28 11:50:00,100.07,100.15,99.91,99.95,116352.0,90.7824,90.855,90.6372,90.6735,116352.0
2019-06-28 11:55:00,99.96,99.99,99.83,99.87,24502.0,90.6826,90.7098,90.5647,90.601,24502.0
2019-06-28 12:00:00,99.88,99.91,99.72,99.72,28997.0,90.61,90.6372,90.4649,90.4649,28997.0
2019-06-28 12:05:00,99.72,99.77,99.64,99.72,26960.0,90.4649,90.5102,90.3923,90.4649,26960.0
2019-06-28 12:10:00,99.75,99.76,99.68,99.75,18472.0,90.4921,90.5012,90.4286,90.4921,18472.0
2019-06-28 12:15:00,99.74,99.8,99.7,99.76,13836.0,90.483,90.5374,90.4467,90.5012,13836.0
2019-06-28 12:20:00,99.75,99.93,99.68,99.93,28345.0,90.4921,90.6554,90.4286,90.6554,28345.0
2019-06-28 12:25:00,99.93,99.93,99.79,99.79,31034.0,90.6554,90.6554,90.5284,90.5284,31034.0
2019-06-28 12:30:00,99.78,99.83,99.74,99.81,28458.0,90.5193,90.5647,90.483,90.5465,28458.0
2019-06-28 12:35:00,99.81,99.93,99.75,99.86,31775.0,90.5465,90.6554,90.4921,90.5919,31775.0
2019-06-28 12:40:00,99.87,99.93,99.79,99.93,16912.0,90.601,90.6554,90.5284,90.6554,16912.0
2019-06-28 12:45:00,99.97,100.0,99.83,99.9,20273.0,90.6917,90.7189,90.5647,90.6282,20273.0
2019-06-28 12:50:00,99.91,99.92,99.82,99.88,101148.0,90.6372,90.6463,90.5556,90.61,101148.0
2019-06-28 12:55:00,99.88,100.0,99.87,99.99,14792.0,90.61,90.7189,90.601,90.7098,14792.0
2019-06-28 13:00:00,100.0,100.0,99.81,99.85,24441.0,90.7189,90.7189,90.5465,90.5828,24441.0
2019-06-28 13:05:00,99.86,99.88,99.34,99.4,60410.0,90.5919,90.61,90.1201,90.1746,60410.0
2019-06-28 13:10:00,99.42,99.48,99.17,99.17,45787.0,90.1927,90.2471,89.9659,89.9659,45787.0
2019-06-28 13:15:00,99.18,99.2,98.96,98.99,41051.0,89.975,89.9931,89.7754,89.8026,41051.0
2019-06-28 13:20:00,99.01,99.08,98.86,98.88,29285.0,89.8208,89.8843,89.6847,89.7028,29285.0
2019-06-28 13:25:00,98.91,98.92,98.74,98.86,26954.0,89.7301,89.7391,89.5758,89.6847,26954.0
2019-06-28 13:30:00,98.87,98.88,98.74,98.79,31739.0,89.6938,89.7028,89.5758,89.6212,31739.0
2019-06-28 13:35:00,98.8,99.13,98.75,99.06,27839.0,89.6303,89.9296,89.5849,89.8661,27839.0
2019-06-28 13:40:00,99.06,99.13,99.04,99.07,15769.0,89.8661,89.9296,89.848,89.8752,15769.0
2019-06-28 13:45:00,99.09,99.11,98.92,99.11,18101.0,89.8933,89.9115,89.7391,89.9115,18101.0
2019-06-28 13:50:00,99.11,99.17,98.93,98.98,33899.0,89.9115,89.9659,89.7482,89.7936,33899.0
2019-06-28 13:55:00,98.97,98.97,98.69,98.69,31096.0,89.7845,89.7845,89.5305,89.5305,31096.0
2019-06-28 14:00:00,98.69,98.83,98.59,98.79,32134.0,89.5305,89.6575,89.4398,89.6212,32134.0
2019-06-28 14:05:00,98.82,99.05,98.8,99.02,27027.0,89.6484,89.8571,89.6303,89.8298,27027.0
2019-06-28 14:10:00,99.0,99.19,98.99,99.16,27796.0,89.8117,89.9841,89.8026,89.9568,27796.0
2019-06-28 14:15:00,99.16,99.18,98.9,98.94,62344.0,89.9568,89.975,89.721,89.7573,62344.0
2019-06-28 14:20:00,98.93,99.05,98.93,98.99,29784.0,89.7482,89.8571,89.7482,89.8026,29784.0
2019-06-28 14:25:00,98.99,99.09,98.95,99.05,31664.0,89.8026,89.8933,89.7663,89.8571,31664.0
2019-06-28 14:30:00,99.08,99.17,99.05,99.09,34918.0,89.8843,89.9659,89.8571,89.8933,34918.0
2019-06-28 14:35:00,99.09,99.1,98.98,98.99,35373.0,89.8933,89.9024,89.7936,89.8026,35373.0
2019-06-28 14:40:00,98.99,98.99,98.69,98.69,43395.0,89.8026,89.8026,89.5305,89.5305,43395.0
2019-06-28 14:45:00,98.67,98.7,98.5,98.55,72686.0,89.5123,89.5395,89.3581,89.4035,72686.0
2019-06-28 14:50:00,98.54,98.55,98.2,98.43,97669.0,89.3944,89.4035,89.0859,89.2946,97669.0
2019-06-28 14:55:00,98.46,98.46,98.25,98.35,61042.0,89.3218,89.3218,89.1313,89.222,61042.0
2019-06-28 15:00:00,98.34,98.67,98.32,98.63,61371.0,89.213,89.5123,89.1948,89.476,61371.0
2019-06-28 15:05:00,98.64,98.72,98.54,98.55,54960.0,89.4851,89.5577,89.3944,89.4035,54960.0
2019-06-28 15:10:00,98.54,98.65,98.51,98.64,58012.0,89.3944,89.4942,89.3672,89.4851,58012.0
2019-06-28 15:15:00,98.64,98.71,98.61,98.62,58595.0,89.4851,89.5486,89.4579,89.467,58595.0
2019-06-28 15:20:00,98.64,98.64,98.4,98.51,90927.0,89.4851,89.4851,89.2674,89.3672,90927.0
2019-06-28 15:25:00,98.5,98.53,98.41,98.43,90815.0,89.3581,89.3853,89.2765,89.2946,90815.0
2019-06-28 15:30:00,98.42,98.52,98.37,98.45,123256.0,89.2855,89.3762,89.2402,89.3127,123256.0
2019-06-28 15:35:00,98.46,98.46,98.08,98.24,174133.0,89.3218,89.3218,88.9771,89.1222,174133.0
2019-06-28 15:40:00,98.21,98.23,97.86,98.15,223902.0,89.095,89.1132,88.7775,89.0406,223902.0
2019-06-28 15:45:00,98.15,98.2,97.82,98.16,229814.0,89.0406,89.0859,88.7412,89.0497,229814.0
2019-06-28 15:50:00,98.15,98.16,97.85,97.97,356334.0,89.0406,89.0497,88.7684,88.8773,356334.0
2019-06-28 15:55:00,97.97,97.98,97.47,97.57,859658.0,88.8773,88.8864,88.4237,88.5144,859658.0
2019-07-01 09:30:00,101.91,103.33,101.5,101.79,484063.0,92.4516,93.7398,92.0797,92.3428,484063.0
2019-07-01 09:35:00,101.94,101.94,100.77,100.94,274118.0,92.4788,92.4788,91.4174,91.5716,274118.0
2019-07-01 09:40:00,101.02,101.3,100.56,100.99,185193.0,91.6442,91.8982,91.2269,91.617,185193.0
2019-07-01 09:45:00,100.91,101.37,100.82,100.82,64210.0,91.5444,91.9617,91.4628,91.4628,64210.0
2019-07-01 09:50:00,100.76,101.07,100.63,100.88,50578.0,91.4084,91.6896,91.2904,91.5172,50578.0
2019-07-01 09:55:00,100.88,101.15,100.85,100.86,46768.0,91.5172,91.7622,91.49,91.4991,46768.0
2019-07-01 10:00:00,100.92,101.49,100.8,101.0,67657.0,91.5535,92.0706,91.4446,91.6261,67657.0
2019-07-01 10:05:00,100.98,101.17,100.78,100.83,47047.0,91.6079,91.7803,91.4265,91.4719,47047.0
2019-07-01 10:10:00,100.77,100.86,100.48,100.77,28375.0,91.4174,91.4991,91.1543,91.4174,28375.0
2019-07-01 10:15:00,100.69,100.9,100.57,100.78,23898.0,91.3448,91.5354,91.236,91.4265,23898.0
2019-07-01 10:20:00,100.78,101.03,100.54,100.6,42748.0,91.4265,91.6533,91.2088,91.2632,42748.0
2019-07-01 10:25:00,100.57,100.78,100.43,100.72,49569.0,91.236,91.4265,91.109,91.3721,49569.0
2019-07-01 10:30:00,100.73,100.79,100.61,100.67,38097.0,91.3811,91.4356,91.2723,91.3267,38097.0
2019-07-01 10:35:00,100.7,101.11,100.7,100.86,37595.0,91.3539,91.7259,91.3539,91.4991,37595.0
2019-07-01 10:40:00,100.86,101.08,100.86,100.98,76495.0,91.4991,91.6987,91.4991,91.6079,76495.0
2019-07-01 10:45:00,100.97,101.13,100.92,101.04,78422.0,91.5989,91.744,91.5535,91.6624,78422.0
2019-07-01 10:50:00,100.99,101.15,100.95,101.03,31682.0,91.617,91.7622,91.5807,91.6533,31682.0
2019-07-01 10:55:00,101.03,101.03,100.78,100.89,30571.0,91.6533,91.6533,91.4265,91.5263,30571.0
2019-07-01 11:00:00,100.89,101.18,100.75,101.15,49110.0,91.5263,91.7894,91.3993,91.7622,49110.0
2019-07-01 11:05:00,101.15,101.17,100.76,100.82,31140.0,91.7622,91.7803,91.4084,91.4628,31140.0
2019-07-01 11:10:00,100.83,100.91,100.74,100.77,25571.0,91.4719,91.5444,91.3902,91.4174,25571.0
2019-07-01 11:15:00,100.75,100.78,100.61,100.77,20466.0,91.3993,91.4265,91.2723,91.4174,20466.0
2019-07-01 11:20:00,100.77,100.94,100.66,100.91,39212.0,91.4174,91.5716,91.3176,91.5444,39212.0
2019-07-01 11:25:00,100.92,100.93,100.72,100.74,34330.0,91.5535,91.5626,91.3721,91.3902,34330.0
2019-07-01 11:30:00,100.73,100.84,100.58,100.64,29914.0,91.3811,91.4809,91.2451,91.2995,29914.0
2019-07-01 11:35:00,100.64,100.7,100.58,100.7,23079.0,91.2995,91.3539,91.2451,91.3539,23079.0
2019-07-01 11:40:00,100.69,100.82,100.58,100.62,24410.0,91.3448,91.4628,91.2451,91.2813,24410.0
2019-07-01 11:45:00,100.62,100.63,100.26,100.27,39916.0,91.2813,91.2904,90.9548,90.9638,39916.0
2019-07-01 11:50:00,100.27,100.37,100.22,100.33,27496.0,90.9638,91.0545,90.9185,91.0183,27496.0
2019-07-01 11:55:00,100.33,100.66,100.33,100.49,66263.0,91.0183,91.3176,91.0183,91.1634,66263.0
2019-07-01 12:00:00,100.51,100.8,100.45,100.64,83094.0,91.1816,91.4446,91.1271,91.2995,83094.0
2019-07-01 12:05:00,100.63,100.73,100.5,100.65,22022.0,91.2904,91.3811,91.1725,91.3086,22022.0
2019-07-01 12:10:00,100.64,101.06,100.62,100.93,42096.0,91.2995,91.6805,91.2813,91.5626,42096.0
2019-07-01 12:15:00,100.92,101.03,100.75,100.84,65150.0,91.5535,91.6533,91.3993,91.4809,65150.0
2019-07-01 12:20:00,100.84,100.97,100.58,100.58,65702.0,91.4809,91.5989,91.2451,91.2451,65702.0
2019-07-01 12:25:00,100.58,100.76,100.51,100.57,70026.0,91.2451,91.4084,91.1816,91.236,70026.0
2019-07-01 12:30:00,100.55,100.6,100.47,100.52,52653.0,91.2178,91.2632,91.1453,91.1906,52653.0
2019-07-01 12:35:00,100.52,100.73,100.52,100.63,23279.0,91.1906,91.3811,91.1906,91.2904,23279.0
2019-07-01 12:40:00,100.64,100.71,100.57,100.59,17892.0,91.2995,91.363,91.236,91.2541,17892.0
2019-07-01 12:45:00,100.57,100.72,100.51,100.65,26688.0,91.236,91.3721,91.1816,91.3086,26688.0
2019-07-01 12:50:00,100.69,100.69,100.46,100.47,16773.0,91.3448,91.3448,91.1362,91.1453,16773.0
2019-07-01 12:55:00,100.45,100.47,100.24,100.27,46825.0,91.1271,91.1453,90.9366,90.9638,46825.0
2019-07-01 13:00:00,100.27,100.56,100.22,100.36,49015.0,90.9638,91.2269,90.9185,91.0455,49015.0
2019-07-01 13:05:00,100.32,100.57,100.31,100.43,32573.0,91.0092,91.236,91.0001,91.109,32573.0
2019-07-01 13:10:00,100.42,100.43,100.24,100.34,21237.0,91.0999,91.109,90.9366,91.0273,21237.0
2019-07-01 13:15:00,100.34,100.37,100.24,100.3,45623.0,91.0273,91.0545,90.9366,90.991,45623.0
2019-07-01 13:20:00,100.31,100.33,100.21,100.25,12648.0,91.0001,91.0183,90.9094,90.9457,12648.0
2019-07-01 13:25:00,100.26,100.27,100.05,100.24,47967.0,90.9548,90.9638,90.7642,90.9366,47967.0
2019-07-01 13:30:00,100.24,100.25,100.02,100.11,15902.0,90.9366,90.9457,90.737,90.8187,15902.0
2019-07-01 13:35:00,100.13,100.22,100.05,100.06,25304.0,90.8368,90.9185,90.7642,90.7733,25304.0
2019-07-01 13:40:00,100.06,100.06,99.88,100.02,76767.0,90.7733,90.7733,90.61,90.737,76767.0
2019-07-01 13:45:00,100.01,100.01,99.8,99.9,35886.0,90.728,90.728,90.5374,90.6282,35886.0
2019-07-01 13:50:00,99.9,100.01,99.74,99.92,85167.0,90.6282,90.728,90.483,90.6463,85167.0
2019-07-01 13:55:00,99.91,100.03,99.83,99.89,18716.0,90.6372,90.7461,90.5647,90.6191,18716.0
2019-07-01 14:00:00,99.91,99.92,99.65,99.7,15904.0,90.6372,90.6463,90.4014,90.4467,15904.0
2019-07-01 14:05:00,99.7,99.72,99.62,99.67,18650.0,90.4467,90.4649,90.3742,90.4195,18650.0
2019-07-01 14:10:00,99.65,99.85,99.65,99.81,19597.0,90.4014,90.5828,90.4014,90.5465,19597.0
2019-07-01 14:15:00,99.84,99.84,99.52,99.64,23236.0,90.5737,90.5737,90.2834,90.3923,23236.0
2019-07-01 14:20:00,99.64,99.85,99.63,99.66,18118.0,90.3923,90.5828,90.3832,90.4104,18118.0
2019-07-01 14:25:00,99.64,99.73,99.58,99.62,16058.0,90.3923,90.4739,90.3379,90.3742,16058.0
2019-07-01 14:30:00,99.58,99.72,99.51,99.69,14037.0,90.3379,90.4649,90.2744,90.4377,14037.0
2019-07-01 14:35:00,99.69,100.03,99.63,99.97,32439.0,90.4377,90.7461,90.3832,90.6917,32439.0
2019-07-01 14:40:00,99.95,100.04,99.87,99.98,17531.0,90.6735,90.7552,90.601,90.7007,17531.0
2019-07-01 14:45:00,99.98,100.07,99.7,99.76,110314.0,90.7007,90.7824,90.4467,90.5012,110314.0
2019-07-01 14:50:00,99.76,100.21,99.7,100.0,62613.0,90.5012,90.9094,90.4467,90.7189,62613.0
2019-07-01 14:55:00,100.02,100.14,99.9,99.92,21945.0,90.737,90.8459,90.6282,90.6463,21945.0
2019-07-01 15:00:00,99.89,100.01,99.79,99.98,26992.0,90.6191,90.728,90.5284,90.7007,26992.0
2019-07-01 15:05:00,99.98,100.03,99.89,99.97,42068.0,90.7007,90.7461,90.6191,90.6917,42068.0
2019-07-01 15:10:00,99.97,100.18,99.97,100.16,52915.0,90.6917,90.8822,90.6917,90.864,52915.0
2019-07-01 15:15:00,100.14,100.25,100.08,100.22,51198.0,90.8459,90.9457,90.7915,90.9185,51198.0
2019-07-01 15:20:00,100.22,100.26,100.12,100.18,42490.0,90.9185,90.9548,90.8277,90.8822,42490.0
2019-07-01 15:25:00,100.17,100.29,100.11,100.2,47823.0,90.8731,90.982,90.8187,90.9003,47823.0
2019-07-01 15:30:00,100.23,100.27,100.05,100.08,75377.0,90.9275,90.9638,90.7642,90.7915,75377.0
2019-07-01 15:35:00,100.06,100.24,99.96,100.24,99875.0,90.7733,90.9366,90.6826,90.9366,99875.0
2019-07-01 15:40:00,100.24,100.26,100.03,100.18,84707.0,90.9366,90.9548,90.7461,90.8822,84707.0
2019-07-01 15:45:00,100.16,100.33,100.06,100.06,87098.0,90.864,91.0183,90.7733,90.7733,87098.0
2019-07-01 15:50:00,100.07,100.12,99.82,99.92,153405.0,90.7824,90.8277,90.5556,90.6463,153405.0
2019-07-01 15:55:00,99.93,99.98,99.8,99.96,334953.0,90.6554,90.7007,90.5374,90.6826,334953.0
2019-07-02 09:30:00,99.41,99.89,99.0,99.06,49134.0,90.1836,90.6191,89.8117,89.8661,49134.0
2019-07-02 09:35:00,99.02,99.62,98.89,99.56,28406.0,89.8298,90.3742,89.7119,90.3197,28406.0
2019-07-02 09:40:00,99.58,99.73,99.25,99.25,8682.0,90.3379,90.4739,90.0385,90.0385,8682.0
2019-07-02 09:45:00,99.3,99.47,99.15,99.34,14206.0,90.0839,90.2381,89.9478,90.1201,14206.0
2019-07-02 09:50:00,99.3,99.7,99.28,99.7,12690.0,90.0839,90.4467,90.0657,90.4467,12690.0
2019-07-02 09:55:00,99.8,99.86,99.06,99.07,39800.0,90.5374,90.5919,89.8661,89.8752,39800.0
2019-07-02 10:00:00,99.13,99.61,99.12,99.5,14693.0,89.9296,90.3651,89.9206,90.2653,14693.0
2019-07-02 10:05:00,99.49,99.49,99.1,99.1,43774.0,90.2562,90.2562,89.9024,89.9024,43774.0
2019-07-02 10:10:00,99.09,99.19,98.86,99.14,27555.0,89.8933,89.9841,89.6847,89.9387,27555.0
2019-07-02 10:15:00,99.18,99.26,99.09,99.25,6900.0,89.975,90.0476,89.8933,90.0385,6900.0
2019-07-02 10:20:00,99.25,99.38,99.18,99.28,9125.0,90.0385,90.1564,89.975,90.0657,9125.0
2019-07-02 10:25:00,99.26,99.43,99.25,99.42,8015.0,90.0476,90.2018,90.0385,90.1927,8015.0
2019-07-02 10:30:00,99.45,99.51,99.17,99.17,16394.0,90.2199,90.2744,89.9659,89.9659,16394.0
2019-07-02 10:35:00,99.16,99.21,98.88,98.91,33077.0,89.9568,90.0022,89.7028,89.7301,33077.0
2019-07-02 10:40:00,98.89,98.93,98.67,98.67,18793.0,89.7119,89.7482,89.5123,89.5123,18793.0
2019-07-02 10:45:00,98.72,98.77,98.53,98.55,10202.0,89.5577,89.603,89.3853,89.4035,10202.0
2019-07-02 10:50:00,98.52,98.65,98.47,98.65,15760.0,89.3762,89.4942,89.3309,89.4942,15760.0
2019-07-02 10:55:00,98.65,98.7,98.57,98.65,14758.0,89.4942,89.5395,89.4216,89.4942,14758.0
2019-07-02 11:00:00,98.67,98.8,98.6,98.75,21237.0,89.5123,89.6303,89.4488,89.5849,21237.0
2019-07-02 11:05:00,98.78,98.89,98.7,98.84,22982.0,89.6121,89.7119,89.5395,89.6665,22982.0
2019-07-02 11:10:00,98.84,98.89,98.75,98.81,35050.0,89.6665,89.7119,89.5849,89.6393,35050.0
2019-07-02 11:15:00,98.79,98.85,98.64,98.73,22862.0,89.6212,89.6756,89.4851,89.5668,22862.0
2019-07-02 11:20:00,98.72,98.85,98.64,98.66,23997.0,89.5577,89.6756,89.4851,89.5033,23997.0
2019-07-02 11:25:00,98.71,98.92,98.68,98.82,26866.0,89.5486,89.7391,89.5214,89.6484,26866.0
2019-07-02 11:30:00,98.82,98.89,98.73,98.77,27563.0,89.6484,89.7119,89.5668,89.603,27563.0
2019-07-02 11:35:00,98.75,98.8,98.67,98.68,12672.0,89.5849,89.6303,89.5123,89.5214,12672.0
2019-07-02 11:40:00,98.66,98.81,98.61,98.77,17919.0,89.5033,89.6393,89.4579,89.603,17919.0
2019-07-02 11:45:00,98.74,98.75,98.67,98.69,14874.0,89.5758,89.5849,89.5123,89.5305,14874.0
2019-07-02 11:50:00,98.7,98.7,98.49,98.55,12635.0,89.5395,89.5395,89.349,89.4035,12635.0
2019-07-02 11:55:00,98.53,98.59,98.5,98.56,7566.0,89.3853,89.4398,89.3581,89.4125,7566.0
2019-07-02 12:00:00,98.55,98.57,98.45,98.45,13306.0,89.4035,89.4216,89.3127,89.3127,13306.0
2019-07-02 12:05:00,98.48,98.59,98.46,98.57,13587.0,89.34,89.4398,89.3218,89.4216,13587.0
2019-07-02 12:10:00,98.58,98.63,98.51,98.62,14823.0,89.4307,89.476,89.3672,89.467,14823.0
2019-07-02 12:15:00,98.6,98.72,98.58,98.63,10184.0,89.4488,89.5577,89.4307,89.476,10184.0
2019-07-02 12:20:00,98.65,98.72,98.63,98.67,10073.0,89.4942,89.5577,89.476,89.5123,10073.0
2019-07-02 12:25:00,98.65,98.65,98.43,98.49,11552.0,89.4942,89.4942,89.2946,89.349,11552.0
2019-07-02 12:30:00,98.52,98.53,98.39,98.4,9547.0,89.3762,89.3853,89.2583,89.2674,9547.0
2019-07-02 12:35:00,98.4,98.46,98.33,98.43,17371.0,89.2674,89.3218,89.2039,89.2946,17371.0
2019-07-02 12:40:00,98.42,98.42,98.28,98.3,8877.0,89.2855,89.2855,89.1585,89.1767,8877.0
2019-07-02 12:45:00,98.32,98.39,98.22,98.24,17238.0,89.1948,89.2583,89.1041,89.1222,17238.0
2019-07-02 12:50:00,98.26,98.32,98.16,98.18,19440.0,89.1404,89.1948,89.0497,89.0678,19440.0
2019-07-02 12:55:00,98.19,98.22,98.11,98.19,20634.0,89.0769,89.1041,89.0043,89.0769,20634.0
2019-07-02 13:00:00,98.19,98.19,98.05,98.17,9753.0,89.0769,89.0769,88.9499,89.0587,9753.0
2019-07-02 13:05:00,98.17,98.23,98.1,98.18,23651.0,89.0587,89.1132,88.9952,89.0678,23651.0
2019-07-02 13:10:00,98.17,98.2,98.08,98.09,12687.0,89.0587,89.0859,88.9771,88.9862,12687.0
2019-07-02 13:15:00,98.09,98.1,97.93,98.02,14415.0,88.9862,88.9952,88.841,88.9227,14415.0
2019-07-02 13:20:00,97.99,97.99,97.84,97.87,17900.0,88.8954,88.8954,88.7594,88.7866,17900.0
2019-07-02 13:25:00,97.88,97.89,97.81,97.89,19867.0,88.7956,88.8047,88.7321,88.8047,19867.0
2019-07-02 13:30:00,97.87,97.89,97.75,97.85,11595.0,88.7866,88.8047,88.6777,88.7684,11595.0
2019-07-02 13:35:00,97.85,97.99,97.85,97.88,17219.0,88.7684,88.8954,88.7684,88.7956,17219.0
2019-07-02 13:40:00,97.88,97.92,97.81,97.87,13266.0,88.7956,88.8319,88.7321,88.7866,13266.0
2019-07-02 13:45:00,97.85,97.97,97.84,97.9,19067.0,88.7684,88.8773,88.7594,88.8138,19067.0
2019-07-02 13:50:00,97.89,98.02,97.84,97.95,25393.0,88.8047,88.9227,88.7594,88.8591,25393.0
2019-07-02 13:55:00,97.97,97.97,97.88,97.88,23424.0,88.8773,88.8773,88.7956,88.7956,23424.0
2019-07-02 14:00:00,97.9,97.93,97.82,97.93,14839.0,88.8138,88.841,88.7412,88.841,14839.0
2019-07-02 14:05:00,97.92,97.97,97.87,97.93,9873.0,88.8319,88.8773,88.7866,88.841,9873.0
2019-07-02 14:10:00,97.95,97.96,97.83,97.91,10513.0,88.8591,88.8682,88.7503,88.8229,10513.0
2019-07-02 14:15:00,97.91,98.01,97.89,97.94,20864.0,88.8229,88.9136,88.8047,88.8501,20864.0
2019-07-02 14:20:00,97.95,98.0,97.94,97.97,12765.0,88.8591,88.9045,88.8501,88.8773,12765.0
2019-07-02 14:25:00,97.95,98.02,97.94,97.96,17156.0,88.8591,88.9227,88.8501,88.8682,17156.0
2019-07-02 14:30:00,97.97,98.12,97.97,98.06,29686.0,88.8773,89.0134,88.8773,88.9589,29686.0
2019-07-02 14:35:00,98.07,98.08,97.96,98.0,19790.0,88.968,88.9771,88.8682,88.9045,19790.0
2019-07-02 14:40:00,98.01,98.11,97.95,98.08,15395.0,88.9136,89.0043,88.8591,88.9771,15395.0
2019-07-02 14:45:00,98.08,98.08,98.01,98.01,10395.0,88.9771,88.9771,88.9136,88.9136,10395.0
2019-07-02 14:50:00,98.04,98.04,97.89,97.89,23188.0,88.9408,88.9408,88.8047,88.8047,23188.0
2019-07-02 14:55:00,97.88,97.96,97.86,97.89,22495.0,88.7956,88.8682,88.7775,88.8047,22495.0
2019-07-02 15:00:00,97.9,97.94,97.84,97.92,20484.0,88.8138,88.8501,88.7594,88.8319,20484.0
2019-07-02 15:05:00,97.91,97.97,97.88,97.94,28985.0,88.8229,88.8773,88.7956,88.8501,28985.0
2019-07-02 15:10:00,97.94,97.96,97.73,97.78,36029.0,88.8501,88.8682,88.6596,88.7049,36029.0
2019-07-02 15:15:00,97.77,97.83,97.71,97.73,16383.0,88.6959,88.7503,88.6414,88.6596,16383.0
2019-07-02 15:20:00,97.73,97.77,97.67,97.73,28713.0,88.6596,88.6959,88.6051,88.6596,28713.0
2019-07-02 15:25:00,97.75,97.76,97.68,97.74,20013.0,88.6777,88.6868,88.6142,88.6686,20013.0
2019-07-02 15:30:00,97.74,97.84,97.72,97.82,53198.0,88.6686,88.7594,88.6505,88.7412,53198.0
2019-07-02 15:35:00,97.81,97.89,97.79,97.85,69006.0,88.7321,88.8047,88.714,88.7684,69006.0
2019-07-02 15:40:00,97.86,97.91,97.82,97.84,44909.0,88.7775,88.8229,88.7412,88.7594,44909.0
2019-07-02 15:45:00,97.84,97.91,97.79,97.82,52958.0,88.7594,88.8229,88.714,88.7412,52958.0
2019-07-02 15:50:00,97.83,98.04,97.81,98.01,95134.0,88.7503,88.9408,88.7321,88.9136,95134.0
2019-07-02 15:55:00,98.02,98.15,97.87,98.15,121753.0,88.9227,89.0406,88.7866,89.0406,121753.0
2019-07-03 09:30:00,97.17,97.81,96.87,97.15,56002.0,88.1515,88.7321,87.8794,88.1334,56002.0
2019-07-03 09:35:00,97.09,97.5,97.07,97.44,27591.0,88.079,88.4509,88.0608,88.3965,27591.0
2019-07-03 09:40:00,97.42,97.55,97.19,97.33,22136.0,88.3783,88.4963,88.1697,88.2967,22136.0
2019-07-03 09:45:00,97.28,97.41,97.17,97.19,35927.0,88.2513,88.3693,88.1515,88.1697,35927.0
2019-07-03 09:50:00,97.19,97.21,96.83,97.0,28197.0,88.1697,88.1878,87.8431,87.9973,28197.0
2019-07-03 09:55:00,97.01,97.05,96.89,97.03,20215.0,88.0064,88.0427,87.8975,88.0245,20215.0
2019-07-03 10:00:00,97.02,97.19,96.91,97.11,19465.0,88.0155,88.1697,87.9157,88.0971,19465.0
2019-07-03 10:05:00,97.13,97.28,97.05,97.17,16035.0,88.1153,88.2513,88.0427,88.1515,16035.0
2019-07-03 10:10:00,97.18,97.23,97.05,97.18,16613.0,88.1606,88.206,88.0427,88.1606,16613.0
2019-07-03 10:15:00,97.2,97.34,97.17,97.25,16845.0,88.1788,88.3058,88.1515,88.2241,16845.0
2019-07-03 10:20:00,97.27,97.34,97.21,97.21,11440.0,88.2423,88.3058,88.1878,88.1878,11440.0
2019-07-03 10:25:00,97.22,97.39,97.21,97.37,13084.0,88.1969,88.3511,88.1878,88.333,13084.0
2019-07-03 10:30:00,97.36,97.5,97.32,97.37,20048.0,88.3239,88.4509,88.2876,88.333,20048.0
2019-07-03 10:35:00,97.37,97.6,97.32,97.43,21908.0,88.333,88.5416,88.2876,88.3874,21908.0
2019-07-03 10:40:00,97.42,97.67,97.42,97.59,16846.0,88.3783,88.6051,88.3783,88.5326,16846.0
2019-07-03 10:45:00,97.57,97.66,97.48,97.63,20887.0,88.5144,88.5961,88.4328,88.5688,20887.0
2019-07-03 10:50:00,97.62,97.8,97.61,97.71,18487.0,88.5598,88.7231,88.5507,88.6414,18487.0
2019-07-03 10:55:00,97.67,97.73,97.57,97.73,11647.0,88.6051,88.6596,88.5144,88.6596,11647.0
2019-07-03 11:00:00,97.7,97.98,97.66,97.86,15335.0,88.6324,88.8864,88.5961,88.7775,15335.0
2019-07-03 11:05:00,97.86,97.86,97.67,97.7,10858.0,88.7775,88.7775,88.6051,88.6324,10858.0
2019-07-03 11:10:00,97.67,97.67,97.41,97.41,15278.0,88.6051,88.6051,88.3693,88.3693,15278.0
2019-07-03 11:15:00,97.4,97.42,97.33,97.39,14734.0,88.3602,88.3783,88.2967,88.3511,14734.0
2019-07-03 11:20:00,97.4,97.46,97.29,97.4,40431.0,88.3602,88.4146,88.2604,88.3602,40431.0
2019-07-03 11:25:00,97.38,97.43,97.24,97.32,12953.0,88.3421,88.3874,88.215,88.2876,12953.0
2019-07-03 11:30:00,97.28,97.4,97.26,97.39,15626.0,88.2513,88.3602,88.2332,88.3511,15626.0
2019-07-03 11:35:00,97.41,97.45,97.25,97.25,13095.0,88.3693,88.4056,88.2241,88.2241,13095.0
2019-07-03 11:40:00,97.26,97.45,97.25,97.34,9852.0,88.2332,88.4056,88.2241,88.3058,9852.0
2019-07-03 11:45:00,97.36,97.44,97.34,97.37,11192.0,88.3239,88.3965,88.3058,88.333,11192.0
2019-07-03 11:50:00,97.37,97.54,97.31,97.54,14952.0,88.333,88.4872,88.2785,88.4872,14952.0
2019-07-03 11:55:00,97.53,97.57,97.43,97.47,14561.0,88.4781,88.5144,88.3874,88.4237,14561.0
2019-07-03 12:00:00,97.49,97.56,97.47,97.56,14101.0,88.4418,88.5053,88.4237,88.5053,14101.0
2019-07-03 12:05:00,97.57,97.58,97.45,97.45,13508.0,88.5144,88.5235,88.4056,88.4056,13508.0
2019-07-03 12:10:00,97.46,97.51,97.41,97.46,16253.0,88.4146,88.46,88.3693,88.4146,16253.0
2019-07-03 12:15:00,97.45,97.49,97.4,97.42,26199.0,88.4056,88.4418,88.3602,88.3783,26199.0
2019-07-03 12:20:00,97.42,97.5,97.4,97.5,12903.0,88.3783,88.4509,88.3602,88.4509,12903.0
2019-07-03 12:25:00,97.49,97.51,97.35,97.36,18831.0,88.4418,88.46,88.3148,88.3239,18831.0
2019-07-03 12:30:00,97.36,97.49,97.35,97.39,23177.0,88.3239,88.4418,88.3148,88.3511,23177.0
2019-07-03 12:35:00,97.4,97.46,97.37,97.4,16934.0,88.3602,88.4146,88.333,88.3602,16934.0
2019-07-03 12:40:00,97.4,97.46,97.4,97.46,41422.0,88.3602,88.4146,88.3602,88.4146,41422.0
2019-07-03 12:45:00,97.46,97.51,97.42,97.5,32921.0,88.4146,88.46,88.3783,88.4509,32921.0
2019-07-03 12:50:00,97.49,97.82,97.44,97.82,64233.0,88.4418,88.7412,88.3965,88.7412,64233.0
2019-07-03 12:55:00,97.82,97.87,97.67,97.68,106110.0,88.7412,88.7866,88.6051,88.6142,106110.0
2019-07-05 09:30:00,96.39,97.27,96.39,97.07,66209.0,87.4439,88.2423,87.4439,88.0608,66209.0
2019-07-05 09:35:00,97.21,97.24,96.88,97.04,34638.0,88.1878,88.215,87.8885,88.0336,34638.0
2019-07-05 09:40:00,97.06,97.06,96.26,96.26,40903.0,88.0518,88.0518,87.326,87.326,40903.0
2019-07-05 09:45:00,96.25,96.55,96.2,96.51,32129.0,87.3169,87.5891,87.2716,87.5528,32129.0
2019-07-05 09:50:00,96.41,96.63,96.37,96.43,39872.0,87.4621,87.6617,87.4258,87.4802,39872.0
2019-07-05 09:55:00,96.47,96.56,96.34,96.35,18833.0,87.5165,87.5982,87.3986,87.4076,18833.0
2019-07-05 10:00:00,96.38,96.53,96.26,96.48,27328.0,87.4349,87.5709,87.326,87.5256,27328.0
2019-07-05 10:05:00,96.45,96.53,96.34,96.44,19121.0,87.4984,87.5709,87.3986,87.4893,19121.0
2019-07-05 10:10:00,96.42,96.49,96.3,96.39,12362.0,87.4712,87.5347,87.3623,87.4439,12362.0
2019-07-05 10:15:00,96.36,96.45,96.31,96.45,17105.0,87.4167,87.4984,87.3714,87.4984,17105.0
2019-07-05 10:20:00,96.42,96.42,96.18,96.22,33758.0,87.4712,87.4712,87.2534,87.2897,33758.0
2019-07-05 10:25:00,96.21,96.32,96.18,96.29,19623.0,87.2806,87.3804,87.2534,87.3532,19623.0
2019-07-05 10:30:00,96.27,96.29,96.16,96.19,11621.0,87.3351,87.3532,87.2353,87.2625,11621.0
2019-07-05 10:35:00,96.17,96.18,96.0,96.0,12103.0,87.2444,87.2534,87.0901,87.0901,12103.0
2019-07-05 10:40:00,95.99,96.08,95.9,96.0,15046.0,87.0811,87.1627,86.9994,87.0901,15046.0
2019-07-05 10:45:00,95.99,96.14,95.99,96.09,22308.0,87.0811,87.2171,87.0811,87.1718,22308.0
2019-07-05 10:50:00,96.11,96.14,96.0,96.11,11648.0,87.1899,87.2171,87.0901,87.1899,11648.0
2019-07-05 10:55:00,96.13,96.24,95.97,96.23,40354.0,87.2081,87.3079,87.0629,87.2988,40354.0
2019-07-05 11:00:00,96.25,96.53,96.24,96.51,21531.0,87.3169,87.5709,87.3079,87.5528,21531.0
2019-07-05 11:05:00,96.51,96.73,96.5,96.71,14947.0,87.5528,87.7524,87.5437,87.7342,14947.0
2019-07-05 11:10:00,96.74,96.9,96.74,96.86,18614.0,87.7615,87.9066,87.7615,87.8703,18614.0
2019-07-05 11:15:00,96.84,96.97,96.83,96.97,16378.0,87.8522,87.9701,87.8431,87.9701,16378.0
2019-07-05 11:20:00,96.96,96.96,96.78,96.79,12955.0,87.961,87.961,87.7977,87.8068,12955.0
2019-07-05 11:25:00,96.8,97.01,96.78,97.01,13721.0,87.8159,88.0064,87.7977,88.0064,13721.0
2019-07-05 11:30:00,96.99,97.04,96.96,97.02,7493.0,87.9882,88.0336,87.961,88.0155,7493.0
2019-07-05 11:35:00,97.01,97.14,96.99,97.14,18400.0,88.0064,88.1243,87.9882,88.1243,18400.0
2019-07-05 11:40:00,97.14,97.15,97.05,97.08,10486.0,88.1243,88.1334,88.0427,88.0699,10486.0
2019-07-05 11:45:00,97.07,97.15,96.89,96.92,37642.0,88.0608,88.1334,87.8975,87.9247,37642.0
2019-07-05 11:50:00,96.95,97.04,96.82,96.82,7772.0,87.952,88.0336,87.834,87.834,7772.0
2019-07-05 11:55:00,96.8,96.97,96.79,96.97,8706.0,87.8159,87.9701,87.8068,87.9701,8706.0
2019-07-05 12:00:00,96.98,96.98,96.91,96.91,8652.0,87.9792,87.9792,87.9157,87.9157,8652.0
2019-07-05 12:05:00,96.91,96.93,96.83,96.88,11651.0,87.9157,87.9338,87.8431,87.8885,11651.0
2019-07-05 12:10:00,96.85,97.0,96.85,96.97,6293.0,87.8612,87.9973,87.8612,87.9701,6293.0
2019-07-05 12:15:00,96.98,97.17,96.97,97.14,5000.0,87.9792,88.1515,87.9701,88.1243,5000.0
2019-07-05 12:20:00,97.12,97.16,97.04,97.15,6736.0,88.1062,88.1425,88.0336,88.1334,6736.0
2019-07-05 12:25:00,97.15,97.21,97.09,97.09,3740.0,88.1334,88.1878,88.079,88.079,3740.0
2019-07-05 12:30:00,97.13,97.13,97.01,97.05,16531.0,88.1153,88.1153,88.0064,88.0427,16531.0
2019-07-05 12:35:00,97.06,97.06,96.92,96.93,13623.0,88.0518,88.0518,87.9247,87.9338,13623.0
2019-07-05 12:40:00,96.92,96.94,96.82,96.82,12863.0,87.9247,87.9429,87.834,87.834,12863.0
2019-07-05 12:45:00,96.82,96.92,96.77,96.81,11389.0,87.834,87.9247,87.7887,87.825,11389.0
2019-07-05 12:50:00,96.81,96.91,96.81,96.88,5193.0,87.825,87.9157,87.825,87.8885,5193.0
2019-07-05 12:55:00,96.89,97.0,96.85,96.94,58041.0,87.8975,87.9973,87.8612,87.9429,58041.0
2019-07-05 13:00:00,96.92,96.92,96.77,96.86,11504.0,87.9247,87.9247,87.7887,87.8703,11504.0
2019-07-05 13:05:00,96.87,96.92,96.84,96.88,8333.0,87.8794,87.9247,87.8522,87.8885,8333.0
2019-07-05 13:10:00,96.88,96.93,96.8,96.84,5717.0,87.8885,87.9338,87.8159,87.8522,5717.0
2019-07-05 13:15:00,96.85,96.86,96.82,96.82,5051.0,87.8612,87.8703,87.834,87.834,5051.0
2019-07-05 13:20:00,96.82,97.04,96.81,96.97,10566.0,87.834,88.0336,87.825,87.9701,10566.0
2019-07-05 13:25:00,96.96,96.98,96.91,96.94,3426.0,87.961,87.9792,87.9157,87.9429,3426.0
2019-07-05 13:30:00,96.95,96.96,96.84,96.86,18591.0,87.952,87.961,87.8522,87.8703,18591.0
2019-07-05 13:35:00,96.86,96.89,96.8,96.86,12254.0,87.8703,87.8975,87.8159,87.8703,12254.0
2019-07-05 13:40:00,96.84,96.89,96.79,96.84,10670.0,87.8522,87.8975,87.8068,87.8522,10670.0
2019-07-05 13:45:00,96.85,96.88,96.84,96.88,5700.0,87.8612,87.8885,87.8522,87.8885,5700.0
2019-07-05 13:50:00,96.87,96.93,96.87,96.87,7900.0,87.8794,87.9338,87.8794,87.8794,7900.0
2019-07-05 13:55:00,96.89,96.91,96.88,96.89,5573.0,87.8975,87.9157,87.8885,87.8975,5573.0
2019-07-05 14:00:00,96.9,97.11,96.9,97.08,10429.0,87.9066,88.0971,87.9066,88.0699,10429.0
2019-07-05 14:05:00,97.08,97.09,96.95,96.95,8607.0,88.0699,88.079,87.952,87.952,8607.0
2019-07-05 14:10:00,96.97,97.0,96.88,96.93,6443.0,87.9701,87.9973,87.8885,87.9338,6443.0
2019-07-05 14:15:00,96.93,96.93,96.85,96.89,29007.0,87.9338,87.9338,87.8612,87.8975,29007.0
2019-07-05 14:20:00,96.9,96.9,96.81,96.84,8700.0,87.9066,87.9066,87.825,87.8522,8700.0
2019-07-05 14:25:00,96.82,96.82,96.63,96.68,12624.0,87.834,87.834,87.6617,87.707,12624.0
2019-07-05 14:30:00,96.67,96.77,96.67,96.7,12964.0,87.6979,87.7887,87.6979,87.7252,12964.0
2019-07-05 14:35:00,96.7,96.7,96.53,96.58,26801.0,87.7252,87.7252,87.5709,87.6163,26801.0
2019-07-05 14:40:00,96.59,96.63,96.56,96.62,9076.0,87.6254,87.6617,87.5982,87.6526,9076.0
2019-07-05 14:45:00,96.6,96.7,96.59,96.7,8189.0,87.6344,87.7252,87.6254,87.7252,8189.0
2019-07-05 14:50:00,96.7,96.7,96.65,96.67,5904.0,87.7252,87.7252,87.6798,87.6979,5904.0
2019-07-05 14:55:00,96.66,96.72,96.63,96.66,13322.0,87.6889,87.7433,87.6617,87.6889,13322.0
2019-07-05 15:00:00,96.66,96.66,96.55,96.58,18823.0,87.6889,87.6889,87.5891,87.6163,18823.0
2019-07-05 15:05:00,96.58,96.6,96.55,96.59,6519.0,87.6163,87.6344,87.5891,87.6254,6519.0
2019-07-05 15:10:00,96.6,96.65,96.56,96.59,13444.0,87.6344,87.6798,87.5982,87.6254,13444.0
2019-07-05 15:15:00,96.6,96.64,96.53,96.59,14524.0,87.6344,87.6707,87.5709,87.6254,14524.0
2019-07-05 15:20:00,96.59,96.69,96.58,96.64,22058.0,87.6254,87.7161,87.6163,87.6707,22058.0
2019-07-05 15:25:00,96.64,96.65,96.56,96.61,12661.0,87.6707,87.6798,87.5982,87.6435,12661.0
2019-07-05 15:30:00,96.62,96.63,96.45,96.51,22778.0,87.6526,87.6617,87.4984,87.5528,22778.0
2019-07-05 15:35:00,96.52,96.6,96.48,96.51,18623.0,87.5619,87.6344,87.5256,87.5528,18623.0
2019-07-05 15:40:00,96.5,96.6,96.5,96.58,20286.0,87.5437,87.6344,87.5437,87.6163,20286.0
2019-07-05 15:45:00,96.58,96.59,96.53,96.58,17914.0,87.6163,87.6254,87.5709,87.6163,17914.0
2019-07-05 15:50:00,96.57,96.6,96.42,96.44,65381.0,87.6072,87.6344,87.4712,87.4893,65381.0
2019-07-05 15:55:00,96.44,96.53,96.26,96.53,122921.0,87.4893,87.5709,87.326,87.5709,122921.0
2019-07-08 09:30:00,95.69,96.49,95.68,95.99,72362.0,86.8089,87.5347,86.7998,87.0811,72362.0
2019-07-08 09:35:00,96.0,96.1,95.65,95.75,17586.0,87.0901,87.1809,86.7726,86.8633,17586.0
2019-07-08 09:40:00,95.7,95.85,95.65,95.7,53837.0,86.818,86.9541,86.7726,86.818,53837.0
2019-07-08 09:45:00,95.7,95.74,95.53,95.72,33188.0,86.818,86.8543,86.6638,86.8361,33188.0
2019-07-08 09:50:00,95.68,95.72,95.48,95.57,19083.0,86.7998,86.8361,86.6184,86.7,19083.0
2019-07-08 09:55:00,95.56,95.91,95.56,95.8,8448.0,86.691,87.0085,86.691,86.9087,8448.0
2019-07-08 10:00:00,95.84,96.21,95.8,96.2,23021.0,86.945,87.2806,86.9087,87.2716,23021.0
2019-07-08 10:05:00,96.27,96.42,96.18,96.39,10201.0,87.3351,87.4712,87.2534,87.4439,10201.0
2019-07-08 10:10:00,96.4,96.4,96.24,96.35,4100.0,87.453,87.453,87.3079,87.4076,4100.0
2019-07-08 10:15:00,96.38,96.63,96.33,96.63,16377.0,87.4349,87.6617,87.3895,87.6617,16377.0
2019-07-08 10:20:00,96.63,96.79,96.62,96.66,19450.0,87.6617,87.8068,87.6526,87.6889,19450.0
2019-07-08 10:25:00,96.72,96.75,96.58,96.65,32785.0,87.7433,87.7705,87.6163,87.6798,32785.0
2019-07-08 10:30:00,96.68,96.68,96.4,96.48,15123.0,87.707,87.707,87.453,87.5256,15123.0
2019-07-08 10:35:00,96.48,96.48,96.11,96.2,40309.0,87.5256,87.5256,87.1899,87.2716,40309.0
2019-07-08 10:40:00,96.24,96.28,96.17,96.28,2628.0,87.3079,87.3441,87.2444,87.3441,2628.0
2019-07-08 10:45:00,96.29,96.4,96.21,96.27,7960.0,87.3532,87.453,87.2806,87.3351,7960.0
2019-07-08 10:50:00,96.23,96.26,95.94,95.94,11110.0,87.2988,87.326,87.0357,87.0357,11110.0
2019-07-08 10:55:00,95.97,96.01,95.81,95.86,7260.0,87.0629,87.0992,86.9178,86.9631,7260.0
2019-07-08 11:00:00,95.92,96.11,95.92,96.02,7831.0,87.0176,87.1899,87.0176,87.1083,7831.0
2019-07-08 11:05:00,95.96,96.18,95.96,96.06,9763.0,87.0538,87.2534,87.0538,87.1446,9763.0
2019-07-08 11:10:00,96.08,96.22,96.03,96.19,11187.0,87.1627,87.2897,87.1173,87.2625,11187.0
2019-07-08 11:15:00,96.22,96.27,96.16,96.23,7600.0,87.2897,87.3351,87.2353,87.2988,7600.0
2019-07-08 11:20:00,96.27,96.32,96.08,96.08,16225.0,87.3351,87.3804,87.1627,87.1627,16225.0
2019-07-08 11:25:00,96.09,96.12,96.0,96.04,5443.0,87.1718,87.199,87.0901,87.1264,5443.0
2019-07-08 11:30:00,96.09,96.13,95.99,96.13,9682.0,87.1718,87.2081,87.0811,87.2081,9682.0
2019-07-08 11:35:00,96.12,96.12,96.0,96.07,6435.0,87.199,87.199,87.0901,87.1536,6435.0
2019-07-08 11:40:00,96.06,96.23,96.02,96.15,8375.0,87.1446,87.2988,87.1083,87.2262,8375.0
2019-07-08 11:45:00,96.14,96.19,95.89,95.89,12485.0,87.2171,87.2625,86.9903,86.9903,12485.0
2019-07-08 11:50:00,95.9,95.93,95.85,95.87,7904.0,86.9994,87.0266,86.9541,86.9722,7904.0
2019-07-08 11:55:00,95.86,95.9,95.8,95.83,5616.0,86.9631,86.9994,86.9087,86.9359,5616.0
2019-07-08 12:00:00,95.83,95.85,95.63,95.71,15620.0,86.9359,86.9541,86.7545,86.827,15620.0
2019-07-08 12:05:00,95.67,95.75,95.65,95.66,9108.0,86.7908,86.8633,86.7726,86.7817,9108.0
2019-07-08 12:10:00,95.65,95.78,95.64,95.76,7448.0,86.7726,86.8905,86.7635,86.8724,7448.0
2019-07-08 12:15:00,95.75,95.82,95.73,95.76,4979.0,86.8633,86.9268,86.8452,86.8724,4979.0
2019-07-08 12:20:00,95.76,95.81,95.72,95.75,6690.0,86.8724,86.9178,86.8361,86.8633,6690.0
2019-07-08 12:25:00,95.77,95.78,95.69,95.76,12400.0,86.8815,86.8905,86.8089,86.8724,12400.0
2019-07-08 12:30:00,95.75,95.87,95.75,95.86,8058.0,86.8633,86.9722,86.8633,86.9631,8058.0
2019-07-08 12:35:00,95.87,95.87,95.78,95.84,10038.0,86.9722,86.9722,86.8905,86.945,10038.0
2019-07-08 12:40:00,95.83,95.91,95.83,95.86,5492.0,86.9359,87.0085,86.9359,86.9631,5492.0
2019-07-08 12:45:00,95.88,96.01,95.84,95.99,11539.0,86.9813,87.0992,86.945,87.0811,11539.0
2019-07-08 12:50:00,96.0,96.08,95.96,95.96,7361.0,87.0901,87.1627,87.0538,87.0538,7361.0
2019-07-08 12:55:00,95.98,96.03,95.94,96.02,9253.0,87.072,87.1173,87.0357,87.1083,9253.0
2019-07-08 13:00:00,96.03,96.16,96.03,96.11,7280.0,87.1173,87.2353,87.1173,87.1899,7280.0
2019-07-08 13:05:00,96.11,96.14,96.02,96.03,4614.0,87.1899,87.2171,87.1083,87.1173,4614.0
2019-07-08 13:10:00,96.05,96.06,96.0,96.02,5812.0,87.1355,87.1446,87.0901,87.1083,5812.0
2019-07-08 13:15:00,96.0,96.0,95.83,95.9,21712.0,87.0901,87.0901,86.9359,86.9994,21712.0
2019-07-08 13:20:00,95.9,95.9,95.76,95.77,6191.0,86.9994,86.9994,86.8724,86.8815,6191.0
2019-07-08 13:25:00,95.79,95.83,95.73,95.76,30976.0,86.8996,86.9359,86.8452,86.8724,30976.0
2019-07-08 13:30:00,95.77,95.77,95.75,95.76,2452.0,86.8815,86.8815,86.8633,86.8724,2452.0
2019-07-08 13:35:00,95.77,95.86,95.7,95.71,35499.0,86.8815,86.9631,86.818,86.827,35499.0
2019-07-08 13:40:00,95.69,95.76,95.64,95.67,10453.0,86.8089,86.8724,86.7635,86.7908,10453.0
2019-07-08 13:45:00,95.67,95.68,95.56,95.57,8373.0,86.7908,86.7998,86.691,86.7,8373.0
2019-07-08 13:50:00,95.57,95.6,95.5,95.53,24595.0,86.7,86.7273,86.6365,86.6638,24595.0
2019-07-08 13:55:00,95.5,95.6,95.5,95.5,8915.0,86.6365,86.7273,86.6365,86.6365,8915.0
2019-07-08 14:00:00,95.53,95.58,95.49,95.53,8978.0,86.6638,86.7091,86.6275,86.6638,8978.0
2019-07-08 14:05:00,95.53,95.57,95.49,95.57,17124.0,86.6638,86.7,86.6275,86.7,17124.0
2019-07-08 14:10:00,95.57,95.61,95.49,95.55,16828.0,86.7,86.7363,86.6275,86.6819,16828.0
2019-07-08 14:15:00,95.53,95.57,95.49,95.57,22763.0,86.6638,86.7,86.6275,86.7,22763.0
2019-07-08 14:20:00,95.56,95.56,95.32,95.34,97310.0,86.691,86.691,86.4732,86.4914,97310.0
2019-07-08 14:25:00,95.33,95.35,95.22,95.27,47139.0,86.4823,86.5005,86.3825,86.4279,47139.0
2019-07-08 14:30:00,95.28,95.31,95.22,95.23,33153.0,86.437,86.4642,86.3825,86.3916,33153.0
2019-07-08 14:35:00,95.23,95.32,95.21,95.24,27075.0,86.3916,86.4732,86.3735,86.4007,27075.0
2019-07-08 14:40:00,95.25,95.31,95.19,95.25,21468.0,86.4097,86.4642,86.3553,86.4097,21468.0
2019-07-08 14:45:00,95.24,95.32,95.23,95.32,33503.0,86.4007,86.4732,86.3916,86.4732,33503.0
2019-07-08 14:50:00,95.32,95.32,95.2,95.3,17854.0,86.4732,86.4732,86.3644,86.4551,17854.0
2019-07-08 14:55:00,95.31,95.36,95.3,95.36,8457.0,86.4642,86.5095,86.4551,86.5095,8457.0
2019-07-08 15:00:00,95.36,95.4,95.32,95.34,24981.0,86.5095,86.5458,86.4732,86.4914,24981.0
2019-07-08 15:05:00,95.35,95.4,95.34,95.36,14700.0,86.5005,86.5458,86.4914,86.5095,14700.0
2019-07-08 15:10:00,95.37,95.44,95.35,95.44,16644.0,86.5186,86.5821,86.5005,86.5821,16644.0
2019-07-08 15:15:00,95.45,95.56,95.42,95.53,24240.0,86.5912,86.691,86.564,86.6638,24240.0
2019-07-08 15:20:00,95.53,95.68,95.52,95.67,18162.0,86.6638,86.7998,86.6547,86.7908,18162.0
2019-07-08 15:25:00,95.66,95.68,95.6,95.66,27285.0,86.7817,86.7998,86.7273,86.7817,27285.0
2019-07-08 15:30:00,95.66,95.69,95.62,95.67,20950.0,86.7817,86.8089,86.7454,86.7908,20950.0
2019-07-08 15:35:00,95.68,95.77,95.64,95.66,40405.0,86.7998,86.8815,86.7635,86.7817,40405.0
2019-07-08 15:40:00,95.67,95.75,95.62,95.62,29647.0,86.7908,86.8633,86.7454,86.7454,29647.0
2019-07-08 15:45:00,95.63,95.71,95.61,95.68,23147.0,86.7545,86.827,86.7363,86.7998,23147.0
2019-07-08 15:50:00,95.68,95.68,95.52,95.54,96425.0,86.7998,86.7998,86.6547,86.6728,96425.0
2019-07-08 15:55:00,95.53,95.66,95.26,95.57,245118.0,86.6638,86.7817,86.4188,86.7,245118.0
2019-07-09 09:30:00,95.05,95.67,94.76,95.5,45585.0,86.2283,86.7908,85.9652,86.6365,45585.0
2019-07-09 09:35:00,95.47,95.66,95.34,95.47,20791.0,86.6093,86.7817,86.4914,86.6093,20791.0
2019-07-09 09:40:00,95.5,95.77,95.5,95.73,27826.0,86.6365,86.8815,86.6365,86.8452,27826.0
2019-07-09 09:45:00,95.78,95.93,95.71,95.83,20733.0,86.8905,87.0266,86.827,86.9359,20733.0
2019-07-09 09:50:00,95.8,95.83,95.57,95.81,14881.0,86.9087,86.9359,86.7,86.9178,14881.0
2019-07-09 09:55:00,95.81,95.89,95.59,95.63,18746.0,86.9178,86.9903,86.7182,86.7545,18746.0
2019-07-09 10:00:00,95.63,95.88,95.56,95.76,24885.0,86.7545,86.9813,86.691,86.8724,24885.0
2019-07-09 10:05:00,95.79,95.84,95.63,95.84,22013.0,86.8996,86.945,86.7545,86.945,22013.0
2019-07-09 10:10:00,95.86,95.88,95.6,95.61,32515.0,86.9631,86.9813,86.7273,86.7363,32515.0
2019-07-09 10:15:00,95.6,95.64,95.45,95.57,20243.0,86.7273,86.7635,86.5912,86.7,20243.0
2019-07-09 10:20:00,95.58,95.58,95.48,95.48,18140.0,86.7091,86.7091,86.6184,86.6184,18140.0
2019-07-09 10:25:00,95.49,95.56,95.41,95.55,32387.0,86.6275,86.691,86.5549,86.6819,32387.0
2019-07-09 10:30:00,95.54,95.82,95.53,95.77,35517.0,86.6728,86.9268,86.6638,86.8815,35517.0
2019-07-09 10:35:00,95.76,95.83,95.66,95.77,33321.0,86.8724,86.9359,86.7817,86.8815,33321.0
2019-07-09 10:40:00,95.79,95.79,95.72,95.77,19391.0,86.8996,86.8996,86.8361,86.8815,19391.0
2019-07-09 10:45:00,95.78,95.79,95.65,95.73,15066.0,86.8905,86.8996,86.7726,86.8452,15066.0
2019-07-09 10:50:00,95.74,95.74,95.64,95.73,12489.0,86.8543,86.8543,86.7635,86.8452,12489.0
2019-07-09 10:55:00,95.73,95.73,95.61,95.62,12713.0,86.8452,86.8452,86.7363,86.7454,12713.0
2019-07-09 11:00:00,95.61,95.83,95.57,95.83,25468.0,86.7363,86.9359,86.7,86.9359,25468.0
2019-07-09 11:05:00,95.87,96.0,95.84,95.92,17359.0,86.9722,87.0901,86.945,87.0176,17359.0
2019-07-09 11:10:00,95.93,95.93,95.8,95.92,16535.0,87.0266,87.0266,86.9087,87.0176,16535.0
2019-07-09 11:15:00,95.9,96.0,95.9,95.97,21779.0,86.9994,87.0901,86.9994,87.0629,21779.0
2019-07-09 11:20:00,95.99,96.01,95.91,95.94,18626.0,87.0811,87.0992,87.0085,87.0357,18626.0
2019-07-09 11:25:00,95.95,95.95,95.67,95.7,10517.0,87.0448,87.0448,86.7908,86.818,10517.0
2019-07-09 11:30:00,95.69,95.75,95.62,95.64,12505.0,86.8089,86.8633,86.7454,86.7635,12505.0
2019-07-09 11:35:00,95.63,95.65,95.54,95.61,8203.0,86.7545,86.7726,86.6728,86.7363,8203.0
2019-07-09 11:40:00,95.59,95.6,95.36,95.36,14754.0,86.7182,86.7273,86.5095,86.5095,14754.0
2019-07-09 11:45:00,95.39,95.46,95.34,95.46,16552.0,86.5367,86.6002,86.4914,86.6002,16552.0
2019-07-09 11:50:00,95.46,95.49,95.36,95.48,8550.0,86.6002,86.6275,86.5095,86.6184,8550.0
2019-07-09 11:55:00,95.49,95.7,95.49,95.65,79442.0,86.6275,86.818,86.6275,86.7726,79442.0
2019-07-09 12:00:00,95.66,95.73,95.63,95.7,22184.0,86.7817,86.8452,86.7545,86.818,22184.0
2019-07-09 12:05:00,95.69,95.75,95.55,95.56,16113.0,86.8089,86.8633,86.6819,86.691,16113.0
2019-07-09 12:10:00,95.56,95.66,95.53,95.64,17946.0,86.691,86.7817,86.6638,86.7635,17946.0
2019-07-09 12:15:00,95.65,95.85,95.64,95.84,9501.0,86.7726,86.9541,86.7635,86.945,9501.0
2019-07-09 12:20:00,95.83,95.87,95.73,95.75,24419.0,86.9359,86.9722,86.8452,86.8633,24419.0
2019-07-09 12:25:00,95.74,95.87,95.73,95.81,14500.0,86.8543,86.9722,86.8452,86.9178,14500.0
2019-07-09 12:30:00,95.83,95.85,95.72,95.73,14524.0,86.9359,86.9541,86.8361,86.8452,14524.0
2019-07-09 12:35:00,95.73,95.84,95.72,95.8,4381.0,86.8452,86.945,86.8361,86.9087,4381.0
2019-07-09 12:40:00,95.82,95.86,95.75,95.78,11151.0,86.9268,86.9631,86.8633,86.8905,11151.0
2019-07-09 12:45:00,95.79,95.79,95.67,95.67,9169.0,86.8996,86.8996,86.7908,86.7908,9169.0
2019-07-09 12:50:00,95.69,95.7,95.6,95.67,10452.0,86.8089,86.818,86.7273,86.7908,10452.0
2019-07-09 12:55:00,95.66,95.71,95.66,95.67,15985.0,86.7817,86.827,86.7817,86.7908,15985.0
2019-07-09 13:00:00,95.69,95.69,95.55,95.57,9204.0,86.8089,86.8089,86.6819,86.7,9204.0
2019-07-09 13:05:00,95.57,95.61,95.47,95.56,9607.0,86.7,86.7363,86.6093,86.691,9607.0
2019-07-09 13:10:00,95.58,95.64,95.54,95.64,16933.0,86.7091,86.7635,86.6728,86.7635,16933.0
2019-07-09 13:15:00,95.65,95.66,95.6,95.61,11640.0,86.7726,86.7817,86.7273,86.7363,11640.0
2019-07-09 13:20:00,95.61,95.63,95.57,95.59,24449.0,86.7363,86.7545,86.7,86.7182,24449.0
2019-07-09 13:25:00,95.6,95.64,95.56,95.6,16639.0,86.7273,86.7635,86.691,86.7273,16639.0
2019-07-09 13:30:00,95.61,95.69,95.59,95.67,11886.0,86.7363,86.8089,86.7182,86.7908,11886.0
2019-07-09 13:35:00,95.67,95.69,95.62,95.65,16675.0,86.7908,86.8089,86.7454,86.7726,16675.0
2019-07-09 13:40:00,95.67,95.69,95.62,95.64,12646.0,86.7908,86.8089,86.7454,86.7635,12646.0
2019-07-09 13:45:00,95.63,95.71,95.61,95.67,15276.0,86.7545,86.827,86.7363,86.7908,15276.0
2019-07-09 13:50:00,95.67,95.69,95.64,95.67,10263.0,86.7908,86.8089,86.7635,86.7908,10263.0
2019-07-09 13:55:00,95.66,95.68,95.65,95.66,13588.0,86.7817,86.7998,86.7726,86.7817,13588.0
2019-07-09 14:00:00,95.66,95.69,95.64,95.68,21552.0,86.7817,86.8089,86.7635,86.7998,21552.0
2019-07-09 14:05:00,95.67,95.71,95.64,95.7,15558.0,86.7908,86.827,86.7635,86.818,15558.0
2019-07-09 14:10:00,95.7,95.8,95.69,95.73,39114.0,86.818,86.9087,86.8089,86.8452,39114.0
2019-07-09 14:15:00,95.74,95.77,95.69,95.7,40300.0,86.8543,86.8815,86.8089,86.818,40300.0
2019-07-09 14:20:00,95.69,95.73,95.68,95.68,25910.0,86.8089,86.8452,86.7998,86.7998,25910.0
2019-07-09 14:25:00,95.69,95.71,95.52,95.55,15794.0,86.8089,86.827,86.6547,86.6819,15794.0
2019-07-09 14:30:00,95.53,95.59,95.51,95.57,6232.0,86.6638,86.7182,86.6456,86.7,6232.0
2019-07-09 14:35:00,95.58,95.65,95.53,95.61,24915.0,86.7091,86.7726,86.6638,86.7363,24915.0
2019-07-09 14:40:00,95.64,95.71,95.64,95.69,11710.0,86.7635,86.827,86.7635,86.8089,11710.0
2019-07-09 14:45:00,95.69,95.71,95.64,95.64,16349.0,86.8089,86.827,86.7635,86.7635,16349.0
2019-07-09 14:50:00,95.65,95.71,95.64,95.7,10420.0,86.7726,86.827,86.7635,86.818,10420.0
2019-07-09 14:55:00,95.71,95.71,95.67,95.7,10773.0,86.827,86.827,86.7908,86.818,10773.0
2019-07-09 15:00:00,95.68,95.71,95.67,95.68,16371.0,86.7998,86.827,86.7908,86.7998,16371.0
2019-07-09 15:05:00,95.68,95.87,95.67,95.86,24932.0,86.7998,86.9722,86.7908,86.9631,24932.0
2019-07-09 15:10:00,95.86,95.86,95.77,95.8,23120.0,86.9631,86.9631,86.8815,86.9087,23120.0
2019-07-09 15:15:00,95.79,95.86,95.71,95.71,40395.0,86.8996,86.9631,86.827,86.827,40395.0
2019-07-09 15:20:00,95.7,95.7,95.52,95.64,35036.0,86.818,86.818,86.6547,86.7635,35036.0
2019-07-09 15:25:00,95.64,95.7,95.62,95.68,19520.0,86.7635,86.818,86.7454,86.7998,19520.0
2019-07-09 15:30:00,95.68,95.85,95.67,95.8,24405.0,86.7998,86.9541,86.7908,86.9087,24405.0
2019-07-09 15:35:00,95.81,95.86,95.79,95.86,22416.0,86.9178,86.9631,86.8996,86.9631,22416.0
2019-07-09 15:40:00,95.85,95.95,95.84,95.95,24781.0,86.9541,87.0448,86.945,87.0448,24781.0
2019-07-09 15:45:00,95.95,96.08,95.94,96.02,40488.0,87.0448,87.1627,87.0357,87.1083,40488.0
2019-07-09 15:50:00,96.03,96.26,96.02,96.18,51369.0,87.1173,87.326,87.1083,87.2534,51369.0
2019-07-09 15:55:00,96.15,96.15,95.87,95.91,173105.0,87.2262,87.2262,86.9722,87.0085,173105.0
2019-07-10 09:30:00,96.84,96.9,96.23,96.75,30675.0,87.8522,87.9066,87.2988,87.7705,30675.0
2019-07-10 09:35:00,96.75,97.18,96.73,96.95,29451.0,87.7705,88.1606,87.7524,87.952,29451.0
2019-07-10 09:40:00,96.94,97.56,96.93,97.35,28133.0,87.9429,88.5053,87.9338,88.3148,28133.0
2019-07-10 09:45:00,97.42,97.77,97.34,97.77,19054.0,88.3783,88.6959,88.3058,88.6959,19054.0
2019-07-10 09:50:00,97.75,97.93,97.64,97.89,31368.0,88.6777,88.841,88.5779,88.8047,31368.0
2019-07-10 09:55:00,97.91,97.94,97.76,97.88,10197.0,88.8229,88.8501,88.6868,88.7956,10197.0
2019-07-10 10:00:00,97.84,97.91,97.62,97.62,9063.0,88.7594,88.8229,88.5598,88.5598,9063.0
2019-07-10 10:05:00,97.52,97.52,97.14,97.24,12689.0,88.4691,88.4691,88.1243,88.215,12689.0
2019-07-10 10:10:00,97.19,97.23,96.94,97.05,8308.0,88.1697,88.206,87.9429,88.0427,8308.0
2019-07-10 10:15:00,97.04,97.07,96.75,96.85,4869.0,88.0336,88.0608,87.7705,87.8612,4869.0
2019-07-10 10:20:00,96.78,96.94,96.52,96.53,20232.0,87.7977,87.9429,87.5619,87.5709,20232.0
2019-07-10 10:25:00,96.56,96.58,96.18,96.19,18241.0,87.5982,87.6163,87.2534,87.2625,18241.0
2019-07-10 10:30:00,96.2,96.44,96.1,96.44,14387.0,87.2716,87.4893,87.1809,87.4893,14387.0
2019-07-10 10:35:00,96.45,96.48,96.16,96.28,18176.0,87.4984,87.5256,87.2353,87.3441,18176.0
2019-07-10 10:40:00,96.26,96.32,96.14,96.32,10950.0,87.326,87.3804,87.2171,87.3804,10950.0
2019-07-10 10:45:00,96.33,96.46,96.27,96.27,16005.0,87.3895,87.5074,87.3351,87.3351,16005.0
2019-07-10 10:50:00,96.26,96.29,96.09,96.14,23802.0,87.326,87.3532,87.1718,87.2171,23802.0
2019-07-10 10:55:00,96.14,96.27,96.04,96.05,17307.0,87.2171,87.3351,87.1264,87.1355,17307.0
2019-07-10 11:00:00,96.03,96.28,95.99,96.28,16480.0,87.1173,87.3441,87.0811,87.3441,16480.0
2019-07-10 11:05:00,96.3,96.33,96.11,96.19,22971.0,87.3623,87.3895,87.1899,87.2625,22971.0
2019-07-10 11:10:00,96.18,96.31,96.15,96.26,11064.0,87.2534,87.3714,87.2262,87.326,11064.0
2019-07-10 11:15:00,96.26,96.26,96.1,96.12,7594.0,87.326,87.326,87.1809,87.199,7594.0
2019-07-10 11:20:00,96.15,96.2,96.1,96.11,18948.0,87.2262,87.2716,87.1809,87.1899,18948.0
2019-07-10 11:25:00,96.1,96.36,96.07,96.36,17602.0,87.1809,87.4167,87.1536,87.4167,17602.0
2019-07-10 11:30:00,96.37,96.63,96.34,96.63,21149.0,87.4258,87.6617,87.3986,87.6617,21149.0
2019-07-10 11:35:00,96.61,96.64,96.52,96.57,13547.0,87.6435,87.6707,87.5619,87.6072,13547.0
2019-07-10 11:40:00,96.58,96.71,96.58,96.63,26143.0,87.6163,87.7342,87.6163,87.6617,26143.0
2019-07-10 11:45:00,96.66,96.9,96.63,96.81,17971.0,87.6889,87.9066,87.6617,87.825,17971.0
2019-07-10 11:50:00,96.81,97.02,96.81,96.97,32413.0,87.825,88.0155,87.825,87.9701,32413.0
2019-07-10 11:55:00,96.97,97.08,96.91,96.94,26154.0,87.9701,88.0699,87.9157,87.9429,26154.0
2019-07-10 12:00:00,96.96,96.96,96.71,96.72,49434.0,87.961,87.961,87.7342,87.7433,49434.0
2019-07-10 12:05:00,96.73,96.9,96.73,96.79,40496.0,87.7524,87.9066,87.7524,87.8068,40496.0
2019-07-10 12:10:00,96.8,96.8,96.67,96.76,19912.0,87.8159,87.8159,87.6979,87.7796,19912.0
2019-07-10 12:15:00,96.76,96.8,96.67,96.7,19526.0,87.7796,87.8159,87.6979,87.7252,19526.0
2019-07-10 12:20:00,96.68,96.75,96.61,96.72,11744.0,87.707,87.7705,87.6435,87.7433,11744.0
2019-07-10 12:25:00,96.73,96.86,96.71,96.86,18239.0,87.7524,87.8703,87.7342,87.8703,18239.0
2019-07-10 12:30:00,96.86,96.99,96.83,96.97,14205.0,87.8703,87.9882,87.8431,87.9701,14205.0
2019-07-10 12:35:00,96.96,96.97,96.88,96.9,11455.0,87.961,87.9701,87.8885,87.9066,11455.0
2019-07-10 12:40:00,96.88,96.9,96.81,96.87,13161.0,87.8885,87.9066,87.825,87.8794,13161.0
2019-07-10 12:45:00,96.85,96.9,96.82,96.86,11246.0,87.8612,87.9066,87.834,87.8703,11246.0
2019-07-10 12:50:00,96.88,96.9,96.84,96.88,4956.0,87.8885,87.9066,87.8522,87.8885,4956.0
2019-07-10 12:55:00,96.88,96.97,96.87,96.92,6368.0,87.8885,87.9701,87.8794,87.9247,6368.0
2019-07-10 13:00:00,96.92,96.99,96.87,96.89,8302.0,87.9247,87.9882,87.8794,87.8975,8302.0
2019-07-10 13:05:00,96.88,96.88,96.78,96.81,16121.0,87.8885,87.8885,87.7977,87.825,16121.0
2019-07-10 13:10:00,96.81,97.04,96.81,97.04,14448.0,87.825,88.0336,87.825,88.0336,14448.0
2019-07-10 13:15:00,97.04,97.13,97.03,97.11,14118.0,88.0336,88.1153,88.0245,88.0971,14118.0
2019-07-10 13:20:00,97.11,97.19,97.11,97.18,9915.0,88.0971,88.1697,88.0971,88.1606,9915.0
2019-07-10 13:25:00,97.18,97.18,97.09,97.09,10669.0,88.1606,88.1606,88.079,88.079,10669.0
2019-07-10 13:30:00,97.08,97.08,96.95,96.96,18412.0,88.0699,88.0699,87.952,87.961,18412.0
2019-07-10 13:35:00,96.97,96.98,96.89,96.93,27580.0,87.9701,87.9792,87.8975,87.9338,27580.0
2019-07-10 13:40:00,96.93,97.06,96.9,97.06,9846.0,87.9338,88.0518,87.9066,88.0518,9846.0
2019-07-10 13:45:00,97.06,97.09,96.97,97.0,13148.0,88.0518,88.079,87.9701,87.9973,13148.0
2019-07-10 13:50:00,97.0,97.0,96.8,96.81,19567.0,87.9973,87.9973,87.8159,87.825,19567.0
2019-07-10 13:55:00,96.81,96.84,96.71,96.84,14595.0,87.825,87.8522,87.7342,87.8522,14595.0
2019-07-10 14:00:00,96.81,96.98,96.8,96.85,15832.0,87.825,87.9792,87.8159,87.8612,15832.0
2019-07-10 14:05:00,96.87,96.9,96.8,96.83,10261.0,87.8794,87.9066,87.8159,87.8431,10261.0
2019-07-10 14:10:00,96.84,96.97,96.82,96.89,13470.0,87.8522,87.9701,87.834,87.8975,13470.0
2019-07-10 14:15:00,96.88,96.91,96.81,96.81,10909.0,87.8885,87.9157,87.825,87.825,10909.0
2019-07-10 14:20:00,96.78,96.87,96.75,96.75,8889.0,87.7977,87.8794,87.7705,87.7705,8889.0
2019-07-10 14:25:00,96.74,96.75,96.62,96.63,39536.0,87.7615,87.7705,87.6526,87.6617,39536.0
2019-07-10 14:30:00,96.61,96.63,96.49,96.51,20700.0,87.6435,87.6617,87.5347,87.5528,20700.0
2019-07-10 14:35:00,96.53,96.64,96.49,96.59,13523.0,87.5709,87.6707,87.5347,87.6254,13523.0
2019-07-10 14:40:00,96.59,96.64,96.56,96.58,9203.0,87.6254,87.6707,87.5982,87.6163,9203.0
2019-07-10 14:45:00,96.56,96.69,96.54,96.65,12693.0,87.5982,87.7161,87.58,87.6798,12693.0
2019-07-10 14:50:00,96.64,96.69,96.55,96.67,14824.0,87.6707,87.7161,87.5891,87.6979,14824.0
2019-07-10 14:55:00,96.64,96.71,96.62,96.66,5318.0,87.6707,87.7342,87.6526,87.6889,5318.0
2019-07-10 15:00:00,96.68,96.76,96.66,96.75,15421.0,87.707,87.7796,87.6889,87.7705,15421.0
2019-07-10 15:05:00,96.76,96.77,96.7,96.76,10929.0,87.7796,87.7887,87.7252,87.7796,10929.0
2019-07-10 15:10:00,96.76,96.77,96.55,96.55,21970.0,87.7796,87.7887,87.5891,87.5891,21970.0
2019-07-10 15:15:00,96.55,96.58,96.34,96.43,42550.0,87.5891,87.6163,87.3986,87.4802,42550.0
2019-07-10 15:20:00,96.43,96.53,96.41,96.48,22292.0,87.4802,87.5709,87.4621,87.5256,22292.0
2019-07-10 15:25:00,96.5,96.52,96.26,96.38,66965.0,87.5437,87.5619,87.326,87.4349,66965.0
2019-07-10 15:30:00,96.37,96.56,96.34,96.55,23607.0,87.4258,87.5982,87.3986,87.5891,23607.0
2019-07-10 15:35:00,96.55,96.59,96.5,96.54,21407.0,87.5891,87.6254,87.5437,87.58,21407.0
2019-07-10 15:40:00,96.54,96.59,96.51,96.55,26378.0,87.58,87.6254,87.5528,87.5891,26378.0
2019-07-10 15:45:00,96.55,96.63,96.5,96.58,29481.0,87.5891,87.6617,87.5437,87.6163,29481.0
2019-07-10 15:50:00,96.57,96.63,96.54,96.54,40334.0,87.6072,87.6617,87.58,87.58,40334.0
2019-07-10 15:55:00,96.53,96.58,96.11,96.14,224747.0,87.5709,87.6163,87.1899,87.2171,224747.0
2019-07-11 09:30:00,96.3,96.5,96.05,96.18,53143.0,87.3623,87.5437,87.1355,87.2534,53143.0
2019-07-11 09:35:00,96.2,96.2,95.98,96.11,6835.0,87.2716,87.2716,87.072,87.1899,6835.0
2019-07-11 09:40:00,96.03,96.04,95.85,96.04,10850.0,87.1173,87.1264,86.9541,87.1264,10850.0
2019-07-11 09:45:00,96.05,96.08,95.77,95.83,10086.0,87.1355,87.1627,86.8815,86.9359,10086.0
2019-07-11 09:50:00,95.84,95.97,95.67,95.9,41662.0,86.945,87.0629,86.7908,86.9994,41662.0
2019-07-11 09:55:00,95.84,95.95,95.78,95.93,13299.0,86.945,87.0448,86.8905,87.0266,13299.0
2019-07-11 10:00:00,95.93,96.02,95.79,95.82,15666.0,87.0266,87.1083,86.8996,86.9268,15666.0
2019-07-11 10:05:00,95.84,95.84,95.44,95.45,11629.0,86.945,86.945,86.5821,86.5912,11629.0
2019-07-11 10:10:00,95.44,95.45,95.22,95.31,8525.0,86.5821,86.5912,86.3825,86.4642,8525.0
2019-07-11 10:15:00,95.31,95.46,95.3,95.41,7607.0,86.4642,86.6002,86.4551,86.5549,7607.0
2019-07-11 10:20:00,95.39,95.53,95.39,95.47,6100.0,86.5367,86.6638,86.5367,86.6093,6100.0
2019-07-11 10:25:00,95.44,95.48,95.24,95.26,5896.0,86.5821,86.6184,86.4007,86.4188,5896.0
2019-07-11 10:30:00,95.26,95.26,94.92,94.92,8713.0,86.4188,86.4188,86.1104,86.1104,8713.0
2019-07-11 10:35:00,94.96,95.13,94.96,95.13,6300.0,86.1467,86.3009,86.1467,86.3009,6300.0
2019-07-11 10:40:00,95.1,95.16,94.96,94.96,5010.0,86.2737,86.3281,86.1467,86.1467,5010.0
2019-07-11 10:45:00,95.01,95.14,94.99,95.13,14344.0,86.192,86.3099,86.1739,86.3009,14344.0
2019-07-11 10:50:00,95.12,95.19,95.06,95.11,28103.0,86.2918,86.3553,86.2374,86.2827,28103.0
2019-07-11 10:55:00,95.11,95.17,95.07,95.09,8969.0,86.2827,86.3372,86.2464,86.2646,8969.0
2019-07-11 11:00:00,95.11,95.18,95.03,95.07,32977.0,86.2827,86.3462,86.2102,86.2464,32977.0
2019-07-11 11:05:00,95.09,95.13,95.02,95.13,21005.0,86.2646,86.3009,86.2011,86.3009,21005.0
2019-07-11 11:10:00,95.12,95.35,95.11,95.29,33895.0,86.2918,86.5005,86.2827,86.446,33895.0
2019-07-11 11:15:00,95.31,95.45,95.31,95.44,6038.0,86.4642,86.5912,86.4642,86.5821,6038.0
2019-07-11 11:20:00,95.43,95.75,95.4,95.75,12311.0,86.573,86.8633,86.5458,86.8633,12311.0
2019-07-11 11:25:00,95.75,95.75,95.62,95.65,5399.0,86.8633,86.8633,86.7454,86.7726,5399.0
2019-07-11 11:30:00,95.61,95.65,95.54,95.61,5727.0,86.7363,86.7726,86.6728,86.7363,5727.0
2019-07-11 11:35:00,95.61,95.64,95.52,95.54,3729.0,86.7363,86.7635,86.6547,86.6728,3729.0
2019-07-11 11:40:00,95.54,95.56,95.39,95.39,10500.0,86.6728,86.691,86.5367,86.5367,10500.0
2019-07-11 11:45:00,95.4,95.47,95.38,95.45,7752.0,86.5458,86.6093,86.5277,86.5912,7752.0
2019-07-11 11:50:00,95.45,95.47,95.39,95.43,12326.0,86.5912,86.6093,86.5367,86.573,12326.0
2019-07-11 11:55:00,95.44,95.44,95.26,95.31,6905.0,86.5821,86.5821,86.4188,86.4642,6905.0
2019-07-11 12:00:00,95.29,95.44,95.26,95.4,3000.0,86.446,86.5821,86.4188,86.5458,3000.0
2019-07-11 12:05:00,95.38,95.44,95.3,95.31,7819.0,86.5277,86.5821,86.4551,86.4642,7819.0
2019-07-11 12:10:00,95.3,95.32,95.26,95.27,6907.0,86.4551,86.4732,86.4188,86.4279,6907.0
2019-07-11 12:15:00,95.26,95.27,95.2,95.2,10619.0,86.4188,86.4279,86.3644,86.3644,10619.0
2019-07-11 12:20:00,95.23,95.32,95.18,95.3,7516.0,86.3916,86.4732,86.3462,86.4551,7516.0
2019-07-11 12:25:00,95.29,95.3,95.2,95.2,4867.0,86.446,86.4551,86.3644,86.3644,4867.0
2019-07-11 12:30:00,95.2,95.21,95.14,95.19,7261.0,86.3644,86.3735,86.3099,86.3553,7261.0
2019-07-11 12:35:00,95.2,95.24,95.14,95.16,57000.0,86.3644,86.4007,86.3099,86.3281,57000.0
2019-07-11 12:40:00,95.17,95.25,95.17,95.23,31509.0,86.3372,86.4097,86.3372,86.3916,31509.0
2019-07-11 12:45:00,95.23,95.24,95.16,95.17,47290.0,86.3916,86.4007,86.3281,86.3372,47290.0
2019-07-11 12:50:00,95.15,95.16,95.1,95.13,7514.0,86.319,86.3281,86.2737,86.3009,7514.0
2019-07-11 12:55:00,95.12,95.14,95.08,95.14,16144.0,86.2918,86.3099,86.2555,86.3099,16144.0
2019-07-11 13:00:00,95.14,95.16,95.08,95.09,10291.0,86.3099,86.3281,86.2555,86.2646,10291.0
2019-07-11 13:05:00,95.1,95.12,95.03,95.03,12735.0,86.2737,86.2918,86.2102,86.2102,12735.0
2019-07-11 13:10:00,95.06,95.1,95.03,95.08,11667.0,86.2374,86.2737,86.2102,86.2555,11667.0
2019-07-11 13:15:00,95.05,95.1,94.94,94.94,9699.0,86.2283,86.2737,86.1285,86.1285,9699.0
2019-07-11 13:20:00,94.93,94.95,94.79,94.81,15026.0,86.1194,86.1376,85.9924,86.0106,15026.0
2019-07-11 13:25:00,94.83,94.83,94.6,94.63,16134.0,86.0287,86.0287,85.8201,85.8473,16134.0
2019-07-11 13:30:00,94.63,94.68,94.53,94.54,22093.0,85.8473,85.8926,85.7566,85.7656,22093.0
2019-07-11 13:35:00,94.52,94.54,94.31,94.47,19427.0,85.7475,85.7656,85.557,85.7021,19427.0
2019-07-11 13:40:00,94.45,94.48,94.19,94.25,28082.0,85.684,85.7112,85.4481,85.5026,28082.0
2019-07-11 13:45:00,94.26,94.31,94.16,94.25,24108.0,85.5116,85.557,85.4209,85.5026,24108.0
2019-07-11 13:50:00,94.25,94.46,94.2,94.43,51420.0,85.5026,85.6931,85.4572,85.6658,51420.0
2019-07-11 13:55:00,94.45,94.59,94.43,94.43,74135.0,85.684,85.811,85.6658,85.6658,74135.0
2019-07-11 14:00:00,94.43,94.45,94.33,94.44,11250.0,85.6658,85.684,85.5751,85.6749,11250.0
2019-07-11 14:05:00,94.44,94.46,94.34,94.34,16255.0,85.6749,85.6931,85.5842,85.5842,16255.0
2019-07-11 14:10:00,94.33,94.37,94.24,94.37,17382.0,85.5751,85.6114,85.4935,85.6114,17382.0
2019-07-11 14:15:00,94.36,94.37,94.19,94.21,20611.0,85.6023,85.6114,85.4481,85.4663,20611.0
2019-07-11 14:20:00,94.22,94.25,94.14,94.14,11959.0,85.4753,85.5026,85.4028,85.4028,11959.0
2019-07-11 14:25:00,94.15,94.19,94.11,94.18,16777.0,85.4118,85.4481,85.3755,85.439,16777.0
2019-07-11 14:30:00,94.2,94.29,94.16,94.29,20147.0,85.4572,85.5388,85.4209,85.5388,20147.0
2019-07-11 14:35:00,94.28,94.34,94.25,94.34,11229.0,85.5298,85.5842,85.5026,85.5842,11229.0
2019-07-11 14:40:00,94.33,94.42,94.31,94.38,27792.0,85.5751,85.6568,85.557,85.6205,27792.0
2019-07-11 14:45:00,94.38,94.38,94.26,94.28,18704.0,85.6205,85.6205,85.5116,85.5298,18704.0
2019-07-11 14:50:00,94.29,94.35,94.28,94.34,21736.0,85.5388,85.5933,85.5298,85.5842,21736.0
2019-07-11 14:55:00,94.34,94.35,94.24,94.25,17633.0,85.5842,85.5933,85.4935,85.5026,17633.0
2019-07-11 15:00:00,94.25,94.26,94.17,94.21,21585.0,85.5026,85.5116,85.43,85.4663,21585.0
2019-07-11 15:05:00,94.22,94.23,94.05,94.1,44427.0,85.4753,85.4844,85.3211,85.3665,44427.0
2019-07-11 15:10:00,94.09,94.18,94.04,94.12,39379.0,85.3574,85.439,85.312,85.3846,39379.0
2019-07-11 15:15:00,94.13,94.22,94.12,94.18,27949.0,85.3937,85.4753,85.3846,85.439,27949.0
2019-07-11 15:20:00,94.18,94.2,94.04,94.08,23009.0,85.439,85.4572,85.312,85.3483,23009.0
2019-07-11 15:25:00,94.08,94.2,94.08,94.13,32969.0,85.3483,85.4572,85.3483,85.3937,32969.0
2019-07-11 15:30:00,94.13,94.23,94.11,94.2,81566.0,85.3937,85.4844,85.3755,85.4572,81566.0
2019-07-11 15:35:00,94.19,94.22,94.1,94.17,76241.0,85.4481,85.4753,85.3665,85.43,76241.0
2019-07-11 15:40:00,94.18,94.22,94.1,94.22,65189.0,85.439,85.4753,85.3665,85.4753,65189.0
2019-07-11 15:45:00,94.22,94.29,94.16,94.29,138508.0,85.4753,85.5388,85.4209,85.5388,138508.0
2019-07-11 15:50:00,94.29,94.29,94.05,94.08,100766.0,85.5388,85.5388,85.3211,85.3483,100766.0
2019-07-11 15:55:00,94.1,94.15,93.95,94.13,245975.0,85.3665,85.4118,85.2304,85.3937,245975.0
2019-07-12 09:30:00,94.66,95.38,94.11,95.0,131921.0,85.8745,86.5277,85.3755,86.1829,131921.0
2019-07-12 09:35:00,95.0,95.02,94.82,94.92,36890.0,86.1829,86.2011,86.0196,86.1104,36890.0
2019-07-12 09:40:00,94.95,95.0,94.8,94.89,112106.0,86.1376,86.1829,86.0015,86.0832,112106.0
2019-07-12 09:45:00,94.91,95.12,94.78,94.92,43640.0,86.1013,86.2918,85.9834,86.1104,43640.0
2019-07-12 09:50:00,94.9,95.14,94.85,95.11,46541.0,86.0922,86.3099,86.0469,86.2827,46541.0
2019-07-12 09:55:00,95.11,95.24,94.97,95.23,31643.0,86.2827,86.4007,86.1557,86.3916,31643.0
2019-07-12 10:00:00,95.24,95.47,95.2,95.43,30154.0,86.4007,86.6093,86.3644,86.573,30154.0
2019-07-12 10:05:00,95.45,95.54,95.35,95.49,17643.0,86.5912,86.6728,86.5005,86.6275,17643.0
2019-07-12 10:10:00,95.49,95.5,95.3,95.31,35695.0,86.6275,86.6365,86.4551,86.4642,35695.0
2019-07-12 10:15:00,95.31,95.43,95.27,95.38,18473.0,86.4642,86.573,86.4279,86.5277,18473.0
2019-07-12 10:20:00,95.36,95.39,95.25,95.25,21272.0,86.5095,86.5367,86.4097,86.4097,21272.0
2019-07-12 10:25:00,95.25,95.31,95.17,95.26,19192.0,86.4097,86.4642,86.3372,86.4188,19192.0
2019-07-12 10:30:00,95.25,95.34,95.2,95.21,27218.0,86.4097,86.4914,86.3644,86.3735,27218.0
2019-07-12 10:35:00,95.22,95.33,95.21,95.21,25584.0,86.3825,86.4823,86.3735,86.3735,25584.0
2019-07-12 10:40:00,95.2,95.2,94.94,94.98,30110.0,86.3644,86.3644,86.1285,86.1648,30110.0
2019-07-12 10:45:00,95.0,95.11,94.96,95.11,13990.0,86.1829,86.2827,86.1467,86.2827,13990.0
2019-07-12 10:50:00,95.12,95.23,95.07,95.19,19344.0,86.2918,86.3916,86.2464,86.3553,19344.0
2019-07-12 10:55:00,95.21,95.31,94.98,94.98,18442.0,86.3735,86.4642,86.1648,86.1648,18442.0
2019-07-12 11:00:00,94.98,95.2,94.92,95.12,11487.0,86.1648,86.3644,86.1104,86.2918,11487.0
2019-07-12 11:05:00,95.12,95.22,94.99,95.22,11362.0,86.2918,86.3825,86.1739,86.3825,11362.0
2019-07-12 11:10:00,95.21,95.25,95.18,95.25,11239.0,86.3735,86.4097,86.3462,86.4097,11239.0
2019-07-12 11:15:00,95.26,95.35,95.24,95.35,13853.0,86.4188,86.5005,86.4007,86.5005,13853.0
2019-07-12 11:20:00,95.36,95.48,95.27,95.38,17652.0,86.5095,86.6184,86.4279,86.5277,17652.0
2019-07-12 11:25:00,95.41,95.43,95.31,95.32,28000.0,86.5549,86.573,86.4642,86.4732,28000.0
2019-07-12 11:30:00,95.34,95.49,95.34,95.48,15375.0,86.4914,86.6275,86.4914,86.6184,15375.0
2019-07-12 11:35:00,95.46,95.52,95.41,95.42,13136.0,86.6002,86.6547,86.5549,86.564,13136.0
2019-07-12 11:40:00,95.4,95.51,95.39,95.47,19149.0,86.5458,86.6456,86.5367,86.6093,19149.0
2019-07-12 11:45:00,95.47,95.52,95.4,95.5,17194.0,86.6093,86.6547,86.5458,86.6365,17194.0
2019-07-12 11:50:00,95.52,95.63,95.49,95.57,54019.0,86.6547,86.7545,86.6275,86.7,54019.0
2019-07-12 11:55:00,95.57,95.87,95.55,95.84,15525.0,86.7,86.9722,86.6819,86.945,15525.0
2019-07-12 12:00:00,95.81,95.96,95.75,95.93,15106.0,86.9178,87.0538,86.8633,87.0266,15106.0
2019-07-12 12:05:00,95.94,96.05,95.87,95.93,20587.0,87.0357,87.1355,86.9722,87.0266,20587.0
2019-07-12 12:10:00,95.95,96.06,95.91,96.06,8874.0,87.0448,87.1446,87.0085,87.1446,8874.0
2019-07-12 12:15:00,96.09,96.23,96.06,96.13,23752.0,87.1718,87.2988,87.1446,87.2081,23752.0
2019-07-12 12:20:00,96.15,96.17,96.07,96.1,6907.0,87.2262,87.2444,87.1536,87.1809,6907.0
2019-07-12 12:25:00,96.11,96.14,96.08,96.1,3871.0,87.1899,87.2171,87.1627,87.1809,3871.0
2019-07-12 12:30:00,96.11,96.17,96.06,96.17,8212.0,87.1899,87.2444,87.1446,87.2444,8212.0
2019-07-12 12:35:00,96.17,96.33,96.16,96.3,21685.0,87.2444,87.3895,87.2353,87.3623,21685.0
2019-07-12 12:40:00,96.29,96.36,96.21,96.31,11322.0,87.3532,87.4167,87.2806,87.3714,11322.0
2019-07-12 12:45:00,96.32,96.42,96.27,96.34,9000.0,87.3804,87.4712,87.3351,87.3986,9000.0
2019-07-12 12:50:00,96.35,96.48,96.35,96.36,7915.0,87.4076,87.5256,87.4076,87.4167,7915.0
2019-07-12 12:55:00,96.34,96.38,96.32,96.36,9200.0,87.3986,87.4349,87.3804,87.4167,9200.0
2019-07-12 13:00:00,96.37,96.41,96.26,96.28,5818.0,87.4258,87.4621,87.326,87.3441,5818.0
2019-07-12 13:05:00,96.26,96.31,96.22,96.26,6546.0,87.326,87.3714,87.2897,87.326,6546.0
2019-07-12 13:10:00,96.28,96.28,96.14,96.21,11620.0,87.3441,87.3441,87.2171,87.2806,11620.0
2019-07-12 13:15:00,96.26,96.34,96.23,96.34,7036.0,87.326,87.3986,87.2988,87.3986,7036.0
2019-07-12 13:20:00,96.34,96.49,96.34,96.46,14336.0,87.3986,87.5347,87.3986,87.5074,14336.0
2019-07-12 13:25:00,96.45,96.46,96.4,96.45,5610.0,87.4984,87.5074,87.453,87.4984,5610.0
2019-07-12 13:30:00,96.43,96.49,96.33,96.44,15317.0,87.4802,87.5347,87.3895,87.4893,15317.0
2019-07-12 13:35:00,96.43,96.51,96.41,96.47,20077.0,87.4802,87.5528,87.4621,87.5165,20077.0
2019-07-12 13:40:00,96.45,96.49,96.39,96.46,13400.0,87.4984,87.5347,87.4439,87.5074,13400.0
2019-07-12 13:45:00,96.47,96.53,96.44,96.47,8979.0,87.5165,87.5709,87.4893,87.5165,8979.0
2019-07-12 13:50:00,96.45,96.55,96.44,96.5,10483.0,87.4984,87.5891,87.4893,87.5437,10483.0
2019-07-12 13:55:00,96.52,96.57,96.49,96.51,10397.0,87.5619,87.6072,87.5347,87.5528,10397.0
2019-07-12 14:00:00,96.5,96.56,96.46,96.53,16748.0,87.5437,87.5982,87.5074,87.5709,16748.0
2019-07-12 14:05:00,96.52,96.55,96.47,96.55,7763.0,87.5619,87.5891,87.5165,87.5891,7763.0
2019-07-12 14:10:00,96.54,96.71,96.51,96.69,14930.0,87.58,87.7342,87.5528,87.7161,14930.0
2019-07-12 14:15:00,96.72,96.79,96.67,96.79,10964.0,87.7433,87.8068,87.6979,87.8068,10964.0
2019-07-12 14:20:00,96.78,96.85,96.72,96.73,17008.0,87.7977,87.8612,87.7433,87.7524,17008.0
2019-07-12 14:25:00,96.73,96.86,96.73,96.86,12465.0,87.7524,87.8703,87.7524,87.8703,12465.0
2019-07-12 14:30:00,96.85,96.9,96.8,96.85,13806.0,87.8612,87.9066,87.8159,87.8612,13806.0
2019-07-12 14:35:00,96.85,96.88,96.79,96.87,14074.0,87.8612,87.8885,87.8068,87.8794,14074.0
2019-07-12 14:40:00,96.85,96.88,96.81,96.84,12516.0,87.8612,87.8885,87.825,87.8522,12516.0
2019-07-12 14:45:00,96.85,97.0,96.84,96.97,15039.0,87.8612,87.9973,87.8522,87.9701,15039.0
2019-07-12 14:50:00,96.98,97.02,96.94,96.94,12950.0,87.9792,88.0155,87.9429,87.9429,12950.0
2019-07-12 14:55:00,96.95,97.03,96.94,96.99,10415.0,87.952,88.0245,87.9429,87.9882,10415.0
2019-07-12 15:00:00,96.99,97.02,96.89,96.89,10411.0,87.9882,88.0155,87.8975,87.8975,10411.0
2019-07-12 15:05:00,96.87,96.92,96.87,96.88,18113.0,87.8794,87.9247,87.8794,87.8885,18113.0
2019-07-12 15:10:00,96.88,96.99,96.86,96.87,23715.0,87.8885,87.9882,87.8703,87.8794,23715.0
2019-07-12 15:15:00,96.85,96.92,96.75,96.76,35348.0,87.8612,87.9247,87.7705,87.7796,35348.0
2019-07-12 15:20:00,96.75,96.81,96.61,96.77,29344.0,87.7705,87.825,87.6435,87.7887,29344.0
2019-07-12 15:25:00,96.75,96.78,96.65,96.7,23731.0,87.7705,87.7977,87.6798,87.7252,23731.0
2019-07-12 15:30:00,96.7,96.85,96.69,96.83,31042.0,87.7252,87.8612,87.7161,87.8431,31042.0
2019-07-12 15:35:00,96.82,96.93,96.8,96.9,28359.0,87.834,87.9338,87.8159,87.9066,28359.0
2019-07-12 15:40:00,96.9,96.93,96.88,96.91,26466.0,87.9066,87.9338,87.8885,87.9157,26466.0
2019-07-12 15:45:00,96.9,96.92,96.86,96.87,44900.0,87.9066,87.9247,87.8703,87.8794,44900.0
2019-07-12 15:50:00,96.86,96.99,96.83,96.99,84599.0,87.8703,87.9882,87.8431,87.9882,84599.0
2019-07-12 15:55:00,96.99,97.05,96.97,96.98,131477.0,87.9882,88.0427,87.9701,87.9792,131477.0
2019-07-15 09:30:00,97.23,98.5,97.12,98.5,96132.0,88.206,89.3581,88.1062,89.3581,96132.0
2019-07-15 09:35:00,98.63,98.63,97.99,98.23,30923.0,89.476,89.476,88.8954,89.1132,30923.0
2019-07-15 09:40:00,98.31,98.39,98.03,98.3,16132.0,89.1857,89.2583,88.9317,89.1767,16132.0
2019-07-15 09:45:00,98.31,98.33,97.71,97.72,18834.0,89.1857,89.2039,88.6414,88.6505,18834.0
2019-07-15 09:50:00,97.61,97.75,97.43,97.69,7297.0,88.5507,88.6777,88.3874,88.6233,7297.0
2019-07-15 09:55:00,97.81,97.92,97.7,97.78,17628.0,88.7321,88.8319,88.6324,88.7049,17628.0
2019-07-15 10:00:00,97.75,97.94,97.75,97.94,13688.0,88.6777,88.8501,88.6777,88.8501,13688.0
2019-07-15 10:05:00,97.93,98.0,97.77,97.77,14488.0,88.841,88.9045,88.6959,88.6959,14488.0
2019-07-15 10:10:00,97.79,97.8,97.52,97.57,7700.0,88.714,88.7231,88.4691,88.5144,7700.0
2019-07-15 10:15:00,97.51,97.87,97.49,97.86,10681.0,88.46,88.7866,88.4418,88.7775,10681.0
2019-07-15 10:20:00,97.87,98.07,97.82,98.01,15986.0,88.7866,88.968,88.7412,88.9136,15986.0
2019-07-15 10:25:00,98.01,98.06,97.79,97.87,15422.0,88.9136,88.9589,88.714,88.7866,15422.0
2019-07-15 10:30:00,98.0,98.01,97.83,97.94,11500.0,88.9045,88.9136,88.7503,88.8501,11500.0
2019-07-15 10:35:00,97.94,98.13,97.88,98.06,10774.0,88.8501,89.0224,88.7956,88.9589,10774.0
2019-07-15 10:40:00,98.04,98.05,97.95,97.99,20607.0,88.9408,88.9499,88.8591,88.8954,20607.0
2019-07-15 10:45:00,97.95,98.05,97.88,97.88,8629.0,88.8591,88.9499,88.7956,88.7956,8629.0
2019-07-15 10:50:00,97.91,98.03,97.87,98.03,15429.0,88.8229,88.9317,88.7866,88.9317,15429.0
2019-07-15 10:55:00,98.0,98.04,97.91,97.93,13876.0,88.9045,88.9408,88.8229,88.841,13876.0
2019-07-15 11:00:00,97.92,97.92,97.66,97.7,20756.0,88.8319,88.8319,88.5961,88.6324,20756.0
2019-07-15 11:05:00,97.73,97.81,97.67,97.81,21635.0,88.6596,88.7321,88.6051,88.7321,21635.0
2019-07-15 11:10:00,97.83,97.86,97.76,97.81,11427.0,88.7503,88.7775,88.6868,88.7321,11427.0
2019-07-15 11:15:00,97.84,98.0,97.79,97.95,16878.0,88.7594,88.9045,88.714,88.8591,16878.0
2019-07-15 11:20:00,97.94,98.06,97.93,98.03,8383.0,88.8501,88.9589,88.841,88.9317,8383.0
2019-07-15 11:25:00,98.04,98.04,97.9,97.92,10841.0,88.9408,88.9408,88.8138,88.8319,10841.0
2019-07-15 11:30:00,97.95,98.0,97.79,97.85,8840.0,88.8591,88.9045,88.714,88.7684,8840.0
2019-07-15 11:35:00,97.87,97.9,97.8,97.84,8895.0,88.7866,88.8138,88.7231,88.7594,8895.0
2019-07-15 11:40:00,97.86,97.96,97.86,97.93,9532.0,88.7775,88.8682,88.7775,88.841,9532.0
2019-07-15 11:45:00,97.93,98.08,97.91,98.06,7890.0,88.841,88.9771,88.8229,88.9589,7890.0
2019-07-15 11:50:00,98.03,98.18,98.03,98.11,14207.0,88.9317,89.0678,88.9317,89.0043,14207.0
2019-07-15 11:55:00,98.12,98.12,98.02,98.04,13018.0,89.0134,89.0134,88.9227,88.9408,13018.0
2019-07-15 12:00:00,98.04,98.08,97.99,98.01,22065.0,88.9408,88.9771,88.8954,88.9136,22065.0
2019-07-15 12:05:00,98.0,98.0,97.91,97.95,8995.0,88.9045,88.9045,88.8229,88.8591,8995.0
2019-07-15 12:10:00,97.94,98.04,97.92,98.01,10389.0,88.8501,88.9408,88.8319,88.9136,10389.0
2019-07-15 12:15:00,98.02,98.09,98.0,98.06,19921.0,88.9227,88.9862,88.9045,88.9589,19921.0
2019-07-15 12:20:00,98.06,98.1,98.03,98.1,13542.0,88.9589,88.9952,88.9317,88.9952,13542.0
2019-07-15 12:25:00,98.1,98.11,98.05,98.05,10879.0,88.9952,89.0043,88.9499,88.9499,10879.0
2019-07-15 12:30:00,98.05,98.15,98.05,98.14,10629.0,88.9499,89.0406,88.9499,89.0315,10629.0
2019-07-15 12:35:00,98.16,98.16,98.1,98.15,17275.0,89.0497,89.0497,88.9952,89.0406,17275.0
2019-07-15 12:40:00,98.14,98.19,98.12,98.18,10300.0,89.0315,89.0769,89.0134,89.0678,10300.0
2019-07-15 12:45:00,98.19,98.23,98.18,98.23,16711.0,89.0769,89.1132,89.0678,89.1132,16711.0
2019-07-15 12:50:00,98.24,98.4,98.24,98.28,26456.0,89.1222,89.2674,89.1222,89.1585,26456.0
2019-07-15 12:55:00,98.29,98.33,98.2,98.31,12319.0,89.1676,89.2039,89.0859,89.1857,12319.0
2019-07-15 13:00:00,98.34,98.43,98.33,98.41,16270.0,89.213,89.2946,89.2039,89.2765,16270.0
2019-07-15 13:05:00,98.39,98.44,98.35,98.39,15421.0,89.2583,89.3037,89.222,89.2583,15421.0
2019-07-15 13:10:00,98.39,98.4,98.29,98.3,34700.0,89.2583,89.2674,89.1676,89.1767,34700.0
2019-07-15 13:15:00,98.29,98.49,98.29,98.46,21898.0,89.1676,89.349,89.1676,89.3218,21898.0
2019-07-15 13:20:00,98.47,98.57,98.44,98.54,17024.0,89.3309,89.4216,89.3037,89.3944,17024.0
2019-07-15 13:25:00,98.55,98.61,98.54,98.59,11872.0,89.4035,89.4579,89.3944,89.4398,11872.0
2019-07-15 13:30:00,98.57,98.62,98.53,98.62,17249.0,89.4216,89.467,89.3853,89.467,17249.0
2019-07-15 13:35:00,98.62,98.65,98.61,98.65,10774.0,89.467,89.4942,89.4579,89.4942,10774.0
2019-07-15 13:40:00,98.63,98.7,98.55,98.55,45110.0,89.476,89.5395,89.4035,89.4035,45110.0
2019-07-15 13:45:00,98.54,98.54,98.48,98.51,15174.0,89.3944,89.3944,89.34,89.3672,15174.0
2019-07-15 13:50:00,98.51,98.55,98.48,98.52,16520.0,89.3672,89.4035,89.34,89.3762,16520.0
2019-07-15 13:55:00,98.51,98.64,98.48,98.63,26012.0,89.3672,89.4851,89.34,89.476,26012.0
2019-07-15 14:00:00,98.64,98.66,98.6,98.61,24270.0,89.4851,89.5033,89.4488,89.4579,24270.0
2019-07-15 14:05:00,98.63,98.64,98.53,98.58,27452.0,89.476,89.4851,89.3853,89.4307,27452.0
2019-07-15 14:10:00,98.59,98.63,98.54,98.6,17173.0,89.4398,89.476,89.3944,89.4488,17173.0
2019-07-15 14:15:00,98.61,98.76,98.58,98.76,27980.0,89.4579,89.594,89.4307,89.594,27980.0
2019-07-15 14:20:00,98.76,98.79,98.57,98.57,26424.0,89.594,89.6212,89.4216,89.4216,26424.0
2019-07-15 14:25:00,98.57,98.72,98.57,98.69,18265.0,89.4216,89.5577,89.4216,89.5305,18265.0
2019-07-15 14:30:00,98.71,98.71,98.59,98.61,25240.0,89.5486,89.5486,89.4398,89.4579,25240.0
2019-07-15 14:35:00,98.62,98.63,98.51,98.53,18873.0,89.467,89.476,89.3672,89.3853,18873.0
2019-07-15 14:40:00,98.52,98.57,98.44,98.55,28149.0,89.3762,89.4216,89.3037,89.4035,28149.0
2019-07-15 14:45:00,98.54,98.64,98.53,98.6,18334.0,89.3944,89.4851,89.3853,89.4488,18334.0
2019-07-15 14:50:00,98.6,98.77,98.6,98.75,14728.0,89.4488,89.603,89.4488,89.5849,14728.0
2019-07-15 14:55:00,98.75,98.83,98.74,98.8,28490.0,89.5849,89.6575,89.5758,89.6303,28490.0
2019-07-15 15:00:00,98.8,98.87,98.79,98.81,31290.0,89.6303,89.6938,89.6212,89.6393,31290.0
2019-07-15 15:05:00,98.81,99.03,98.81,99.03,48651.0,89.6393,89.8389,89.6393,89.8389,48651.0
2019-07-15 15:10:00,99.02,99.03,98.96,98.98,40501.0,89.8298,89.8389,89.7754,89.7936,40501.0
2019-07-15 15:15:00,98.99,99.08,98.98,99.05,39581.0,89.8026,89.8843,89.7936,89.8571,39581.0
2019-07-15 15:20:00,99.06,99.2,99.04,99.13,32715.0,89.8661,89.9931,89.848,89.9296,32715.0
2019-07-15 15:25:00,99.13,99.14,98.95,99.13,31265.0,89.9296,89.9387,89.7663,89.9296,31265.0
2019-07-15 15:30:00,99.13,99.14,99.0,99.02,43194.0,89.9296,89.9387,89.8117,89.8298,43194.0
2019-07-15 15:35:00,99.02,99.15,99.02,99.02,52354.0,89.8298,89.9478,89.8298,89.8298,52354.0
2019-07-15 15:40:00,99.03,99.26,99.03,99.24,100941.0,89.8389,90.0476,89.8389,90.0294,100941.0
2019-07-15 15:45:00,99.24,99.27,99.11,99.15,53433.0,90.0294,90.0566,89.9115,89.9478,53433.0
2019-07-15 15:50:00,99.16,99.35,99.15,99.34,68698.0,89.9568,90.1292,89.9478,90.1201,68698.0
2019-07-15 15:55:00,99.35,99.36,99.04,99.19,213062.0,90.1292,90.1383,89.848,89.9841,213062.0
2019-07-16 09:30:00,97.75,97.76,96.09,96.59,205379.0,88.6777,88.6868,87.1718,87.6254,205379.0
2019-07-16 09:35:00,96.59,96.87,96.51,96.66,30446.0,87.6254,87.8794,87.5528,87.6889,30446.0
2019-07-16 09:40:00,96.69,97.24,96.68,97.17,33379.0,87.7161,88.215,87.707,88.1515,33379.0
2019-07-16 09:45:00,97.14,97.52,97.13,97.41,60786.0,88.1243,88.4691,88.1153,88.3693,60786.0
2019-07-16 09:50:00,97.42,97.47,97.12,97.25,19073.0,88.3783,88.4237,88.1062,88.2241,19073.0
2019-07-16 09:55:00,97.25,97.26,96.91,96.99,80499.0,88.2241,88.2332,87.9157,87.9882,80499.0
2019-07-16 10:00:00,96.97,97.08,96.82,97.04,92706.0,87.9701,88.0699,87.834,88.0336,92706.0
2019-07-16 10:05:00,97.0,97.09,96.79,97.01,43184.0,87.9973,88.079,87.8068,88.0064,43184.0
2019-07-16 10:10:00,97.01,97.08,96.92,96.97,91336.0,88.0064,88.0699,87.9247,87.9701,91336.0
2019-07-16 10:15:00,96.97,97.19,96.97,97.15,22710.0,87.9701,88.1697,87.9701,88.1334,22710.0
2019-07-16 10:20:00,97.19,97.41,97.12,97.14,68047.0,88.1697,88.3693,88.1062,88.1243,68047.0
2019-07-16 10:25:00,97.16,97.26,97.02,97.21,25069.0,88.1425,88.2332,88.0155,88.1878,25069.0
2019-07-16 10:30:00,97.23,97.23,97.03,97.11,7962.0,88.206,88.206,88.0245,88.0971,7962.0
2019-07-16 10:35:00,97.1,97.11,96.91,96.97,17074.0,88.088,88.0971,87.9157,87.9701,17074.0
2019-07-16 10:40:00,96.99,97.06,96.9,97.03,14693.0,87.9882,88.0518,87.9066,88.0245,14693.0
2019-07-16 10:45:00,97.03,97.12,96.99,97.02,16111.0,88.0245,88.1062,87.9882,88.0155,16111.0
2019-07-16 10:50:00,97.0,97.05,96.86,96.95,16572.0,87.9973,88.0427,87.8703,87.952,16572.0
2019-07-16 10:55:00,96.96,97.06,96.94,96.96,11267.0,87.961,88.0518,87.9429,87.961,11267.0
2019-07-16 11:00:00,96.97,97.17,96.92,97.1,14380.0,87.9701,88.1515,87.9247,88.088,14380.0
2019-07-16 11:05:00,97.12,97.2,97.01,97.03,21044.0,88.1062,88.1788,88.0064,88.0245,21044.0
2019-07-16 11:10:00,97.03,97.12,97.0,97.02,32419.0,88.0245,88.1062,87.9973,88.0155,32419.0
2019-07-16 11:15:00,97.0,97.0,96.84,96.94,14473.0,87.9973,87.9973,87.8522,87.9429,14473.0
2019-07-16 11:20:00,96.93,97.02,96.93,97.02,14450.0,87.9338,88.0155,87.9338,88.0155,14450.0
2019-07-16 11:25:00,97.0,97.02,96.95,97.02,10646.0,87.9973,88.0155,87.952,88.0155,10646.0
2019-07-16 11:30:00,97.04,97.1,97.04,97.09,9150.0,88.0336,88.088,88.0336,88.079,9150.0
2019-07-16 11:35:00,97.1,97.16,97.05,97.14,9923.0,88.088,88.1425,88.0427,88.1243,9923.0
2019-07-16 11:40:00,97.14,97.22,97.11,97.19,10351.0,88.1243,88.1969,88.0971,88.1697,10351.0
2019-07-16 11:45:00,97.2,97.37,97.2,97.33,16145.0,88.1788,88.333,88.1788,88.2967,16145.0
2019-07-16 11:50:00,97.32,97.4,97.26,97.4,23307.0,88.2876,88.3602,88.2332,88.3602,23307.0
2019-07-16 11:55:00,97.41,97.5,97.27,97.33,19380.0,88.3693,88.4509,88.2423,88.2967,19380.0
2019-07-16 12:00:00,97.33,97.37,97.26,97.33,17068.0,88.2967,88.333,88.2332,88.2967,17068.0
2019-07-16 12:05:00,97.33,97.33,96.97,97.02,26191.0,88.2967,88.2967,87.9701,88.0155,26191.0
2019-07-16 12:10:00,96.99,97.03,96.92,97.0,68782.0,87.9882,88.0245,87.9247,87.9973,68782.0
2019-07-16 12:15:00,97.01,97.01,96.66,96.76,51885.0,88.0064,88.0064,87.6889,87.7796,51885.0
2019-07-16 12:20:00,96.76,97.0,96.71,96.99,16339.0,87.7796,87.9973,87.7342,87.9882,16339.0
2019-07-16 12:25:00,97.01,97.05,96.96,96.98,18604.0,88.0064,88.0427,87.961,87.9792,18604.0
2019-07-16 12:30:00,97.01,97.03,96.95,97.03,15256.0,88.0064,88.0245,87.952,88.0245,15256.0
2019-07-16 12:35:00,97.07,97.23,97.04,97.11,7822.0,88.0608,88.206,88.0336,88.0971,7822.0
2019-07-16 12:40:00,97.11,97.12,96.99,97.06,8734.0,88.0971,88.1062,87.9882,88.0518,8734.0
2019-07-16 12:45:00,97.07,97.2,97.07,97.14,8616.0,88.0608,88.1788,88.0608,88.1243,8616.0
2019-07-16 12:50:00,97.1,97.12,97.02,97.07,6951.0,88.088,88.1062,88.0155,88.0608,6951.0
2019-07-16 12:55:00,97.06,97.08,96.99,97.07,9052.0,88.0518,88.0699,87.9882,88.0608,9052.0
2019-07-16 13:00:00,97.08,97.32,97.08,97.28,11279.0,88.0699,88.2876,88.0699,88.2513,11279.0
2019-07-16 13:05:00,97.25,97.32,97.19,97.24,12979.0,88.2241,88.2876,88.1697,88.215,12979.0
2019-07-16 13:10:00,97.24,97.25,97.07,97.07,31573.0,88.215,88.2241,88.0608,88.0608,31573.0
2019-07-16 13:15:00,97.06,97.13,97.06,97.1,8293.0,88.0518,88.1153,88.0518,88.088,8293.0
2019-07-16 13:20:00,97.1,97.2,97.1,97.18,6594.0,88.088,88.1788,88.088,88.1606,6594.0
2019-07-16 13:25:00,97.19,97.2,97.07,97.09,11566.0,88.1697,88.1788,88.0608,88.079,11566.0
2019-07-16 13:30:00,97.08,97.15,97.07,97.08,7474.0,88.0699,88.1334,88.0608,88.0699,7474.0
2019-07-16 13:35:00,97.08,97.13,97.07,97.08,12848.0,88.0699,88.1153,88.0608,88.0699,12848.0
2019-07-16 13:40:00,97.07,97.11,97.03,97.07,17131.0,88.0608,88.0971,88.0245,88.0608,17131.0
2019-07-16 13:45:00,97.07,97.08,96.96,97.08,12754.0,88.0608,88.0699,87.961,88.0699,12754.0
2019-07-16 13:50:00,97.06,97.17,97.06,97.11,18980.0,88.0518,88.1515,88.0518,88.0971,18980.0
2019-07-16 13:55:00,97.13,97.15,97.04,97.06,12261.0,88.1153,88.1334,88.0336,88.0518,12261.0
2019-07-16 14:00:00,97.06,97.14,97.04,97.14,5823.0,88.0518,88.1243,88.0336,88.1243,5823.0
2019-07-16 14:05:00,97.14,97.17,97.1,97.17,11940.0,88.1243,88.1515,88.088,88.1515,11940.0
2019-07-16 14:10:00,97.16,97.23,97.15,97.23,7084.0,88.1425,88.206,88.1334,88.206,7084.0
2019-07-16 14:15:00,97.23,97.25,97.18,97.18,7085.0,88.206,88.2241,88.1606,88.1606,7085.0
2019-07-16 14:20:00,97.17,97.21,97.11,97.2,8905.0,88.1515,88.1878,88.0971,88.1788,8905.0
2019-07-16 14:25:00,97.2,97.24,97.17,97.21,7801.0,88.1788,88.215,88.1515,88.1878,7801.0
2019-07-16 14:30:00,97.2,97.22,97.05,97.05,12165.0,88.1788,88.1969,88.0427,88.0427,12165.0
2019-07-16 14:35:00,97.06,97.14,97.01,97.11,11880.0,88.0518,88.1243,88.0064,88.0971,11880.0
2019-07-16 14:40:00,97.12,97.24,97.11,97.21,16064.0,88.1062,88.215,88.0971,88.1878,16064.0
2019-07-16 14:45:00,97.22,97.31,97.22,97.3,11971.0,88.1969,88.2785,88.1969,88.2695,11971.0
2019-07-16 14:50:00,97.3,97.33,97.26,97.32,11937.0,88.2695,88.2967,88.2332,88.2876,11937.0
2019-07-16 14:55:00,97.3,97.32,97.17,97.21,11750.0,88.2695,88.2876,88.1515,88.1878,11750.0
2019-07-16 15:00:00,97.21,97.32,97.18,97.32,11638.0,88.1878,88.2876,88.1606,88.2876,11638.0
2019-07-16 15:05:00,97.32,97.35,97.26,97.26,14125.0,88.2876,88.3148,88.2332,88.2332,14125.0
2019-07-16 15:10:00,97.26,97.33,97.22,97.27,26321.0,88.2332,88.2967,88.1969,88.2423,26321.0
2019-07-16 15:15:00,97.27,97.33,97.22,97.23,14940.0,88.2423,88.2967,88.1969,88.206,14940.0
2019-07-16 15:20:00,97.22,97.23,97.05,97.07,31676.0,88.1969,88.206,88.0427,88.0608,31676.0
2019-07-16 15:25:00,97.05,97.06,96.94,96.94,27975.0,88.0427,88.0518,87.9429,87.9429,27975.0
2019-07-16 15:30:00,96.94,96.99,96.92,96.93,32436.0,87.9429,87.9882,87.9247,87.9338,32436.0
2019-07-16 15:35:00,96.93,97.08,96.92,97.05,23907.0,87.9338,88.0699,87.9247,88.0427,23907.0
2019-07-16 15:40:00,97.06,97.07,97.02,97.02,26066.0,88.0518,88.0608,88.0155,88.0155,26066.0
2019-07-16 15:45:00,97.02,97.06,96.94,96.99,42702.0,88.0155,88.0518,87.9429,87.9882,42702.0
2019-07-16 15:50:00,97.0,97.01,96.83,96.85,62439.0,87.9973,88.0064,87.8431,87.8612,62439.0
2019-07-16 15:55:00,96.85,97.02,96.84,97.01,200568.0,87.8612,88.0155,87.8522,88.0064,200568.0
2019-07-17 09:30:00,97.0,97.02,96.42,96.64,37355.0,87.9973,88.0155,87.4712,87.6707,37355.0
2019-07-17 09:35:00,96.64,96.66,96.11,96.42,22668.0,87.6707,87.6889,87.1899,87.4712,22668.0
2019-07-17 09:40:00,96.42,96.59,96.16,96.53,42426.0,87.4712,87.6254,87.2353,87.5709,42426.0
2019-07-17 09:45:00,96.49,96.63,96.29,96.63,31146.0,87.5347,87.6617,87.3532,87.6617,31146.0
2019-07-17 09:50:00,96.63,97.26,96.63,97.23,24467.0,87.6617,88.2332,87.6617,88.206,24467.0
2019-07-17 09:55:00,97.25,97.3,96.94,97.06,22754.0,88.2241,88.2695,87.9429,88.0518,22754.0
2019-07-17 10:00:00,97.12,97.36,97.1,97.2,44716.0,88.1062,88.3239,88.088,88.1788,44716.0
2019-07-17 10:05:00,97.21,97.21,96.93,96.98,21129.0,88.1878,88.1878,87.9338,87.9792,21129.0
2019-07-17 10:10:00,96.99,97.19,96.97,97.14,6950.0,87.9882,88.1697,87.9701,88.1243,6950.0
2019-07-17 10:15:00,97.13,97.17,97.05,97.13,74843.0,88.1153,88.1515,88.0427,88.1153,74843.0
2019-07-17 10:20:00,97.13,97.21,96.9,96.93,36318.0,88.1153,88.1878,87.9066,87.9338,36318.0
2019-07-17 10:25:00,96.93,97.05,96.73,96.98,14322.0,87.9338,88.0427,87.7524,87.9792,14322.0
2019-07-17 10:30:00,96.94,96.99,96.83,96.85,10126.0,87.9429,87.9882,87.8431,87.8612,10126.0
2019-07-17 10:35:00,96.88,96.98,96.73,96.98,16105.0,87.8885,87.9792,87.7524,87.9792,16105.0
2019-07-17 10:40:00,96.98,97.07,96.77,96.82,64973.0,87.9792,88.0608,87.7887,87.834,64973.0
2019-07-17 10:45:00,96.81,96.81,96.58,96.65,47404.0,87.825,87.825,87.6163,87.6798,47404.0
2019-07-17 10:50:00,96.65,96.71,96.54,96.56,32595.0,87.6798,87.7342,87.58,87.5982,32595.0
2019-07-17 10:55:00,96.56,96.81,96.56,96.8,4895.0,87.5982,87.825,87.5982,87.8159,4895.0
2019-07-17 11:00:00,96.77,97.0,96.77,96.95,31491.0,87.7887,87.9973,87.7887,87.952,31491.0
2019-07-17 11:05:00,96.92,97.04,96.88,97.04,11203.0,87.9247,88.0336,87.8885,88.0336,11203.0
2019-07-17 11:10:00,97.02,97.1,97.01,97.05,8152.0,88.0155,88.088,88.0064,88.0427,8152.0
2019-07-17 11:15:00,97.03,97.13,97.0,97.08,10218.0,88.0245,88.1153,87.9973,88.0699,10218.0
2019-07-17 11:20:00,97.09,97.3,97.09,97.3,19493.0,88.079,88.2695,88.079,88.2695,19493.0
2019-07-17 11:25:00,97.28,97.31,97.2,97.2,7344.0,88.2513,88.2785,88.1788,88.1788,7344.0
2019-07-17 11:30:00,97.17,97.22,97.04,97.07,12315.0,88.1515,88.1969,88.0336,88.0608,12315.0
2019-07-17 11:35:00,97.07,97.21,97.04,97.2,7849.0,88.0608,88.1878,88.0336,88.1788,7849.0
2019-07-17 11:40:00,97.2,97.29,97.15,97.26,6983.0,88.1788,88.2604,88.1334,88.2332,6983.0
2019-07-17 11:45:00,97.28,97.44,97.26,97.41,13837.0,88.2513,88.3965,88.2332,88.3693,13837.0
2019-07-17 11:50:00,97.42,97.53,97.42,97.48,10427.0,88.3783,88.4781,88.3783,88.4328,10427.0
2019-07-17 11:55:00,97.53,97.55,97.43,97.48,20824.0,88.4781,88.4963,88.3874,88.4328,20824.0
2019-07-17 12:00:00,97.45,97.5,97.44,97.48,11405.0,88.4056,88.4509,88.3965,88.4328,11405.0
2019-07-17 12:05:00,97.48,97.49,97.42,97.44,7263.0,88.4328,88.4418,88.3783,88.3965,7263.0
2019-07-17 12:10:00,97.44,97.48,97.35,97.44,9868.0,88.3965,88.4328,88.3148,88.3965,9868.0
2019-07-17 12:15:00,97.43,97.45,97.27,97.37,22819.0,88.3874,88.4056,88.2423,88.333,22819.0
2019-07-17 12:20:00,97.38,97.38,97.11,97.12,28318.0,88.3421,88.3421,88.0971,88.1062,28318.0
2019-07-17 12:25:00,97.12,97.2,97.04,97.07,9555.0,88.1062,88.1788,88.0336,88.0608,9555.0
2019-07-17 12:30:00,97.08,97.08,97.03,97.06,6469.0,88.0699,88.0699,88.0245,88.0518,6469.0
2019-07-17 12:35:00,97.05,97.1,96.98,97.01,9513.0,88.0427,88.088,87.9792,88.0064,9513.0
2019-07-17 12:40:00,97.01,97.06,96.98,97.0,24684.0,88.0064,88.0518,87.9792,87.9973,24684.0
2019-07-17 12:45:00,97.0,97.05,96.99,97.0,9415.0,87.9973,88.0427,87.9882,87.9973,9415.0
2019-07-17 12:50:00,97.02,97.08,97.01,97.03,7600.0,88.0155,88.0699,88.0064,88.0245,7600.0
2019-07-17 12:55:00,97.06,97.07,97.0,97.01,6847.0,88.0518,88.0608,87.9973,88.0064,6847.0
2019-07-17 13:00:00,97.02,97.04,96.99,96.99,5859.0,88.0155,88.0336,87.9882,87.9882,5859.0
2019-07-17 13:05:00,96.99,97.08,96.96,97.0,8946.0,87.9882,88.0699,87.961,87.9973,8946.0
2019-07-17 13:10:00,97.0,97.02,96.98,97.0,8013.0,87.9973,88.0155,87.9792,87.9973,8013.0
2019-07-17 13:15:00,96.98,97.01,96.98,97.01,5634.0,87.9792,88.0064,87.9792,88.0064,5634.0
2019-07-17 13:20:00,96.98,97.01,96.96,96.98,15862.0,87.9792,88.0064,87.961,87.9792,15862.0
2019-07-17 13:25:00,97.0,97.02,96.9,96.93,10500.0,87.9973,88.0155,87.9066,87.9338,10500.0
2019-07-17 13:30:00,96.91,96.95,96.91,96.92,7918.0,87.9157,87.952,87.9157,87.9247,7918.0
2019-07-17 13:35:00,96.92,96.94,96.86,96.92,14151.0,87.9247,87.9429,87.8703,87.9247,14151.0
2019-07-17 13:40:00,96.92,96.93,96.86,96.9,7579.0,87.9247,87.9338,87.8703,87.9066,7579.0
2019-07-17 13:45:00,96.87,96.93,96.87,96.91,4787.0,87.8794,87.9338,87.8794,87.9157,4787.0
2019-07-17 13:50:00,96.91,96.97,96.91,96.94,5773.0,87.9157,87.9701,87.9157,87.9429,5773.0
2019-07-17 13:55:00,96.96,96.97,96.92,96.93,9550.0,87.961,87.9701,87.9247,87.9338,9550.0
2019-07-17 14:00:00,96.94,96.94,96.76,96.77,10498.0,87.9429,87.9429,87.7796,87.7887,10498.0
2019-07-17 14:05:00,96.76,96.79,96.69,96.71,6369.0,87.7796,87.8068,87.7161,87.7342,6369.0
2019-07-17 14:10:00,96.71,96.71,96.6,96.61,14964.0,87.7342,87.7342,87.6344,87.6435,14964.0
2019-07-17 14:15:00,96.59,96.7,96.58,96.7,7701.0,87.6254,87.7252,87.6163,87.7252,7701.0
2019-07-17 14:20:00,96.7,96.72,96.6,96.6,7143.0,87.7252,87.7433,87.6344,87.6344,7143.0
2019-07-17 14:25:00,96.62,96.67,96.61,96.62,8662.0,87.6526,87.6979,87.6435,87.6526,8662.0
2019-07-17 14:30:00,96.63,96.7,96.61,96.69,10051.0,87.6617,87.7252,87.6435,87.7161,10051.0
2019-07-17 14:35:00,96.69,96.76,96.69,96.74,28740.0,87.7161,87.7796,87.7161,87.7615,28740.0
2019-07-17 14:40:00,96.73,96.77,96.7,96.77,12317.0,87.7524,87.7887,87.7252,87.7887,12317.0
2019-07-17 14:45:00,96.77,96.78,96.73,96.74,15589.0,87.7887,87.7977,87.7524,87.7615,15589.0
2019-07-17 14:50:00,96.75,96.75,96.66,96.67,6042.0,87.7705,87.7705,87.6889,87.6979,6042.0
2019-07-17 14:55:00,96.65,96.67,96.57,96.66,12671.0,87.6798,87.6979,87.6072,87.6889,12671.0
2019-07-17 15:00:00,96.67,96.76,96.66,96.66,14598.0,87.6979,87.7796,87.6889,87.6889,14598.0
2019-07-17 15:05:00,96.65,96.86,96.64,96.83,10950.0,87.6798,87.8703,87.6707,87.8431,10950.0
2019-07-17 15:10:00,96.81,96.85,96.79,96.84,7946.0,87.825,87.8612,87.8068,87.8522,7946.0
2019-07-17 15:15:00,96.84,96.87,96.8,96.86,15672.0,87.8522,87.8794,87.8159,87.8703,15672.0
2019-07-17 15:20:00,96.85,96.89,96.76,96.76,17481.0,87.8612,87.8975,87.7796,87.7796,17481.0
2019-07-17 15:25:00,96.76,96.82,96.7,96.72,19209.0,87.7796,87.834,87.7252,87.7433,19209.0
2019-07-17 15:30:00,96.7,96.78,96.69,96.74,20943.0,87.7252,87.7977,87.7161,87.7615,20943.0
2019-07-17 15:35:00,96.69,96.77,96.69,96.75,14193.0,87.7161,87.7887,87.7161,87.7705,14193.0
2019-07-17 15:40:00,96.76,96.77,96.66,96.67,18819.0,87.7796,87.7887,87.6889,87.6979,18819.0
2019-07-17 15:45:00,96.67,96.68,96.49,96.54,71780.0,87.6979,87.707,87.5347,87.58,71780.0
2019-07-17 15:50:00,96.55,96.63,96.5,96.51,51433.0,87.5891,87.6617,87.5437,87.5528,51433.0
2019-07-17 15:55:00,96.51,96.55,96.39,96.4,110090.0,87.5528,87.5891,87.4439,87.453,110090.0
2019-07-18 09:30:00,96.49,96.95,96.05,96.83,61119.0,87.5347,87.952,87.1355,87.8431,61119.0
2019-07-18 09:35:00,96.93,97.36,96.93,97.28,21246.0,87.9338,88.3239,87.9338,88.2513,21246.0
2019-07-18 09:40:00,97.33,97.5,97.23,97.5,6182.0,88.2967,88.4509,88.206,88.4509,6182.0
2019-07-18 09:45:00,97.5,97.53,97.21,97.22,35157.0,88.4509,88.4781,88.1878,88.1969,35157.0
2019-07-18 09:50:00,97.34,97.44,97.12,97.41,12720.0,88.3058,88.3965,88.1062,88.3693,12720.0
2019-07-18 09:55:00,97.35,97.36,97.14,97.18,5050.0,88.3148,88.3239,88.1243,88.1606,5050.0
2019-07-18 10:00:00,97.12,97.19,96.97,97.16,4993.0,88.1062,88.1697,87.9701,88.1425,4993.0
2019-07-18 10:05:00,97.16,97.24,97.06,97.06,10449.0,88.1425,88.215,88.0518,88.0518,10449.0
2019-07-18 10:10:00,97.1,97.13,96.99,96.99,20866.0,88.088,88.1153,87.9882,87.9882,20866.0
2019-07-18 10:15:00,97.02,97.04,96.86,96.87,13601.0,88.0155,88.0336,87.8703,87.8794,13601.0
2019-07-18 10:20:00,96.84,97.03,96.79,96.98,3491.0,87.8522,88.0245,87.8068,87.9792,3491.0
2019-07-18 10:25:00,97.0,97.09,96.98,97.08,7429.0,87.9973,88.079,87.9792,88.0699,7429.0
2019-07-18 10:30:00,97.08,97.15,97.03,97.06,5700.0,88.0699,88.1334,88.0245,88.0518,5700.0
2019-07-18 10:35:00,97.03,97.03,96.72,96.72,13192.0,88.0245,88.0245,87.7433,87.7433,13192.0
2019-07-18 10:40:00,96.79,97.06,96.78,97.01,6621.0,87.8068,88.0518,87.7977,88.0064,6621.0
2019-07-18 10:45:00,97.04,97.08,96.89,96.93,10351.0,88.0336,88.0699,87.8975,87.9338,10351.0
2019-07-18 10:50:00,96.94,97.05,96.7,96.75,48650.0,87.9429,88.0427,87.7252,87.7705,48650.0
2019-07-18 10:55:00,96.71,96.8,96.69,96.69,5898.0,87.7342,87.8159,87.7161,87.7161,5898.0
2019-07-18 11:00:00,96.71,97.04,96.61,96.82,29741.0,87.7342,88.0336,87.6435,87.834,29741.0
2019-07-18 11:05:00,96.82,96.82,96.52,96.53,10562.0,87.834,87.834,87.5619,87.5709,10562.0
2019-07-18 11:10:00,96.54,96.59,96.38,96.43,7351.0,87.58,87.6254,87.4349,87.4802,7351.0
2019-07-18 11:15:00,96.46,96.58,96.44,96.53,7608.0,87.5074,87.6163,87.4893,87.5709,7608.0
2019-07-18 11:20:00,96.47,96.47,96.15,96.18,8566.0,87.5165,87.5165,87.2262,87.2534,8566.0
2019-07-18 11:25:00,96.17,96.21,96.07,96.13,29710.0,87.2444,87.2806,87.1536,87.2081,29710.0
2019-07-18 11:30:00,96.16,96.25,96.09,96.25,13016.0,87.2353,87.3169,87.1718,87.3169,13016.0
2019-07-18 11:35:00,96.28,96.29,96.09,96.25,9841.0,87.3441,87.3532,87.1718,87.3169,9841.0
2019-07-18 11:40:00,96.26,96.3,96.16,96.22,6031.0,87.326,87.3623,87.2353,87.2897,6031.0
2019-07-18 11:45:00,96.22,96.32,96.18,96.31,7139.0,87.2897,87.3804,87.2534,87.3714,7139.0
2019-07-18 11:50:00,96.34,96.44,96.34,96.43,6600.0,87.3986,87.4893,87.3986,87.4802,6600.0
2019-07-18 11:55:00,96.45,96.61,96.38,96.54,8873.0,87.4984,87.6435,87.4349,87.58,8873.0
2019-07-18 12:00:00,96.52,96.63,96.51,96.63,4402.0,87.5619,87.6617,87.5528,87.6617,4402.0
2019-07-18 12:05:00,96.62,96.85,96.62,96.83,22814.0,87.6526,87.8612,87.6526,87.8431,22814.0
2019-07-18 12:10:00,96.85,96.94,96.82,96.84,9836.0,87.8612,87.9429,87.834,87.8522,9836.0
2019-07-18 12:15:00,96.88,96.92,96.81,96.89,5906.0,87.8885,87.9247,87.825,87.8975,5906.0
2019-07-18 12:20:00,96.88,97.04,96.85,96.97,22550.0,87.8885,88.0336,87.8612,87.9701,22550.0
2019-07-18 12:25:00,96.98,97.03,96.88,96.94,14782.0,87.9792,88.0245,87.8885,87.9429,14782.0
2019-07-18 12:30:00,96.94,97.03,96.9,96.99,55336.0,87.9429,88.0245,87.9066,87.9882,55336.0
2019-07-18 12:35:00,96.99,97.05,96.97,97.0,143350.0,87.9882,88.0427,87.9701,87.9973,143350.0
2019-07-18 12:40:00,97.0,97.0,96.9,96.9,13132.0,87.9973,87.9973,87.9066,87.9066,13132.0
2019-07-18 12:45:00,96.9,96.93,96.77,96.83,11817.0,87.9066,87.9338,87.7887,87.8431,11817.0
2019-07-18 12:50:00,96.83,96.85,96.81,96.83,6134.0,87.8431,87.8612,87.825,87.8431,6134.0
2019-07-18 12:55:00,96.81,96.81,96.68,96.77,6200.0,87.825,87.825,87.707,87.7887,6200.0
2019-07-18 13:00:00,96.75,96.79,96.71,96.79,8300.0,87.7705,87.8068,87.7342,87.8068,8300.0
2019-07-18 13:05:00,96.82,96.85,96.79,96.83,4200.0,87.834,87.8612,87.8068,87.8431,4200.0
2019-07-18 13:10:00,96.83,96.92,96.82,96.92,5850.0,87.8431,87.9247,87.834,87.9247,5850.0
2019-07-18 13:15:00,96.94,96.99,96.91,96.98,5600.0,87.9429,87.9882,87.9157,87.9792,5600.0
2019-07-18 13:20:00,97.0,97.19,96.96,97.17,55198.0,87.9973,88.1697,87.961,88.1515,55198.0
2019-07-18 13:25:00,97.17,97.18,97.0,97.05,15484.0,88.1515,88.1606,87.9973,88.0427,15484.0
2019-07-18 13:30:00,97.06,97.09,97.04,97.05,3044.0,88.0518,88.079,88.0336,88.0427,3044.0
2019-07-18 13:35:00,97.07,97.26,97.05,97.26,20947.0,88.0608,88.2332,88.0427,88.2332,20947.0
2019-07-18 13:40:00,97.26,97.27,97.05,97.08,8472.0,88.2332,88.2423,88.0427,88.0699,8472.0
2019-07-18 13:45:00,97.08,97.09,96.96,96.96,9074.0,88.0699,88.079,87.961,87.961,9074.0
2019-07-18 13:50:00,96.92,96.94,96.85,96.9,2117.0,87.9247,87.9429,87.8612,87.9066,2117.0
2019-07-18 13:55:00,96.89,96.92,96.83,96.87,3783.0,87.8975,87.9247,87.8431,87.8794,3783.0
2019-07-18 14:00:00,96.9,96.96,96.88,96.96,3712.0,87.9066,87.961,87.8885,87.961,3712.0
2019-07-18 14:05:00,96.96,97.06,96.89,96.96,17011.0,87.961,88.0518,87.8975,87.961,17011.0
2019-07-18 14:10:00,96.96,96.97,96.78,96.78,14160.0,87.961,87.9701,87.7977,87.7977,14160.0
2019-07-18 14:15:00,96.82,96.87,96.77,96.86,12562.0,87.834,87.8794,87.7887,87.8703,12562.0
2019-07-18 14:20:00,96.92,96.94,96.85,96.86,10632.0,87.9247,87.9429,87.8612,87.8703,10632.0
2019-07-18 14:25:00,96.89,97.22,96.84,96.93,34938.0,87.8975,88.1969,87.8522,87.9338,34938.0
2019-07-18 14:30:00,96.93,96.99,96.9,96.91,19917.0,87.9338,87.9882,87.9066,87.9157,19917.0
2019-07-18 14:35:00,96.93,96.97,96.9,96.96,13339.0,87.9338,87.9701,87.9066,87.961,13339.0
2019-07-18 14:40:00,96.95,96.96,96.84,96.88,10345.0,87.952,87.961,87.8522,87.8885,10345.0
2019-07-18 14:45:00,96.88,96.93,96.84,96.9,32010.0,87.8885,87.9338,87.8522,87.9066,32010.0
2019-07-18 14:50:00,96.9,96.96,96.84,96.91,13680.0,87.9066,87.961,87.8522,87.9157,13680.0
2019-07-18 14:55:00,96.9,96.92,96.86,96.91,9138.0,87.9066,87.9247,87.8703,87.9157,9138.0
2019-07-18 15:00:00,96.93,97.19,96.88,97.11,31861.0,87.9338,88.1697,87.8885,88.0971,31861.0
2019-07-18 15:05:00,97.1,97.16,97.05,97.1,18939.0,88.088,88.1425,88.0427,88.088,18939.0
2019-07-18 15:10:00,97.09,97.22,97.06,97.18,11007.0,88.079,88.1969,88.0518,88.1606,11007.0
2019-07-18 15:15:00,97.18,97.18,96.98,97.01,14263.0,88.1606,88.1606,87.9792,88.0064,14263.0
2019-07-18 15:20:00,97.02,97.02,96.92,96.92,9661.0,88.0155,88.0155,87.9247,87.9247,9661.0
2019-07-18 15:25:00,96.92,96.95,96.81,96.91,14249.0,87.9247,87.952,87.825,87.9157,14249.0
2019-07-18 15:30:00,96.9,96.92,96.83,96.86,26670.0,87.9066,87.9247,87.8431,87.8703,26670.0
2019-07-18 15:35:00,96.88,96.93,96.85,96.86,15578.0,87.8885,87.9338,87.8612,87.8703,15578.0
2019-07-18 15:40:00,96.87,96.89,96.81,96.83,14257.0,87.8794,87.8975,87.825,87.8431,14257.0
2019-07-18 15:45:00,96.82,96.87,96.73,96.82,20836.0,87.834,87.8794,87.7524,87.834,20836.0
2019-07-18 15:50:00,96.8,96.87,96.73,96.83,41862.0,87.8159,87.8794,87.7524,87.8431,41862.0
2019-07-18 15:55:00,96.84,97.18,96.83,97.11,128190.0,87.8522,88.1606,87.8431,88.0971,128190.0
2019-07-19 09:30:00,97.54,97.78,97.27,97.3,62410.0,88.4872,88.7049,88.2423,88.2695,62410.0
2019-07-19 09:35:00,97.5,97.5,97.2,97.46,18114.0,88.4509,88.4509,88.1788,88.4146,18114.0
2019-07-19 09:40:00,97.47,97.76,97.36,97.41,15800.0,88.4237,88.6868,88.3239,88.3693,15800.0
2019-07-19 09:45:00,97.44,97.56,97.23,97.25,9393.0,88.3965,88.5053,88.206,88.2241,9393.0
2019-07-19 09:50:00,97.25,97.3,97.07,97.07,9481.0,88.2241,88.2695,88.0608,88.0608,9481.0
2019-07-19 09:55:00,97.05,97.18,96.97,96.98,7829.0,88.0427,88.1606,87.9701,87.9792,7829.0
2019-07-19 10:00:00,96.98,97.03,96.74,96.76,28386.0,87.9792,88.0245,87.7615,87.7796,28386.0
2019-07-19 10:05:00,96.77,96.86,96.53,96.54,11604.0,87.7887,87.8703,87.5709,87.58,11604.0
2019-07-19 10:10:00,96.55,96.66,96.48,96.59,8014.0,87.5891,87.6889,87.5256,87.6254,8014.0
2019-07-19 10:15:00,96.56,96.92,96.56,96.81,9396.0,87.5982,87.9247,87.5982,87.825,9396.0
2019-07-19 10:20:00,96.86,96.96,96.75,96.94,6579.0,87.8703,87.961,87.7705,87.9429,6579.0
2019-07-19 10:25:00,96.99,97.04,96.7,96.79,8219.0,87.9882,88.0336,87.7252,87.8068,8219.0
2019-07-19 10:30:00,96.83,97.04,96.78,96.99,19602.0,87.8431,88.0336,87.7977,87.9882,19602.0
2019-07-19 10:35:00,96.98,97.01,96.83,96.98,21978.0,87.9792,88.0064,87.8431,87.9792,21978.0
2019-07-19 10:40:00,97.01,97.01,96.86,96.91,11284.0,88.0064,88.0064,87.8703,87.9157,11284.0
2019-07-19 10:45:00,96.91,96.92,96.66,96.67,13182.0,87.9157,87.9247,87.6889,87.6979,13182.0
2019-07-19 10:50:00,96.69,96.69,96.6,96.64,11009.0,87.7161,87.7161,87.6344,87.6707,11009.0
2019-07-19 10:55:00,96.63,96.85,96.57,96.8,10657.0,87.6617,87.8612,87.6072,87.8159,10657.0
2019-07-19 11:00:00,96.81,96.97,96.71,96.97,10275.0,87.825,87.9701,87.7342,87.9701,10275.0
2019-07-19 11:05:00,96.98,97.19,96.9,97.18,14205.0,87.9792,88.1697,87.9066,88.1606,14205.0
2019-07-19 11:10:00,97.18,97.27,97.15,97.24,22577.0,88.1606,88.2423,88.1334,88.215,22577.0
2019-07-19 11:15:00,97.25,97.3,97.16,97.29,12074.0,88.2241,88.2695,88.1425,88.2604,12074.0
2019-07-19 11:20:00,97.31,97.38,97.24,97.34,13885.0,88.2785,88.3421,88.215,88.3058,13885.0
2019-07-19 11:25:00,97.32,97.53,97.28,97.41,25471.0,88.2876,88.4781,88.2513,88.3693,25471.0
2019-07-19 11:30:00,97.45,97.45,97.25,97.25,21203.0,88.4056,88.4056,88.2241,88.2241,21203.0
2019-07-19 11:35:00,97.26,97.26,97.0,97.0,11556.0,88.2332,88.2332,87.9973,87.9973,11556.0
2019-07-19 11:40:00,96.94,96.96,96.79,96.88,20416.0,87.9429,87.961,87.8068,87.8885,20416.0
2019-07-19 11:45:00,96.84,96.9,96.72,96.81,9545.0,87.8522,87.9066,87.7433,87.825,9545.0
2019-07-19 11:50:00,96.83,96.94,96.74,96.87,11954.0,87.8431,87.9429,87.7615,87.8794,11954.0
2019-07-19 11:55:00,96.89,97.06,96.82,97.05,11009.0,87.8975,88.0518,87.834,88.0427,11009.0
2019-07-19 12:00:00,97.09,97.13,96.99,97.07,12653.0,88.079,88.1153,87.9882,88.0608,12653.0
2019-07-19 12:05:00,97.07,97.16,97.05,97.11,18379.0,88.0608,88.1425,88.0427,88.0971,18379.0
2019-07-19 12:10:00,97.09,97.28,97.09,97.28,6753.0,88.079,88.2513,88.079,88.2513,6753.0
2019-07-19 12:15:00,97.27,97.27,97.21,97.21,5246.0,88.2423,88.2423,88.1878,88.1878,5246.0
2019-07-19 12:20:00,97.26,97.26,97.14,97.14,5741.0,88.2332,88.2332,88.1243,88.1243,5741.0
2019-07-19 12:25:00,97.13,97.42,97.12,97.32,30181.0,88.1153,88.3783,88.1062,88.2876,30181.0
2019-07-19 12:30:00,97.33,97.34,97.26,97.28,8850.0,88.2967,88.3058,88.2332,88.2513,8850.0
2019-07-19 12:35:00,97.26,97.3,97.18,97.24,6729.0,88.2332,88.2695,88.1606,88.215,6729.0
2019-07-19 12:40:00,97.27,97.5,97.23,97.42,64159.0,88.2423,88.4509,88.206,88.3783,64159.0
2019-07-19 12:45:00,97.42,97.56,97.26,97.56,55100.0,88.3783,88.5053,88.2332,88.5053,55100.0
2019-07-19 12:50:00,97.56,97.81,97.54,97.78,27956.0,88.5053,88.7321,88.4872,88.7049,27956.0
2019-07-19 12:55:00,97.74,97.79,97.62,97.69,14737.0,88.6686,88.714,88.5598,88.6233,14737.0
2019-07-19 13:00:00,97.69,97.7,97.52,97.58,28493.0,88.6233,88.6324,88.4691,88.5235,28493.0
2019-07-19 13:05:00,97.58,97.73,97.57,97.73,19288.0,88.5235,88.6596,88.5144,88.6596,19288.0
2019-07-19 13:10:00,97.75,97.82,97.71,97.81,26832.0,88.6777,88.7412,88.6414,88.7321,26832.0
2019-07-19 13:15:00,97.82,97.88,97.77,97.84,21484.0,88.7412,88.7956,88.6959,88.7594,21484.0
2019-07-19 13:20:00,97.86,97.97,97.84,97.94,26046.0,88.7775,88.8773,88.7594,88.8501,26046.0
2019-07-19 13:25:00,97.94,97.98,97.91,97.94,20205.0,88.8501,88.8864,88.8229,88.8501,20205.0
2019-07-19 13:30:00,97.96,98.01,97.91,97.97,24500.0,88.8682,88.9136,88.8229,88.8773,24500.0
2019-07-19 13:35:00,97.98,98.02,97.91,97.93,38891.0,88.8864,88.9227,88.8229,88.841,38891.0
2019-07-19 13:40:00,97.94,98.11,97.9,98.1,22723.0,88.8501,89.0043,88.8138,88.9952,22723.0
2019-07-19 13:45:00,98.08,98.16,98.06,98.16,26218.0,88.9771,89.0497,88.9589,89.0497,26218.0
2019-07-19 13:50:00,98.17,98.41,98.14,98.36,21539.0,89.0587,89.2765,89.0315,89.2311,21539.0
2019-07-19 13:55:00,98.36,98.59,98.36,98.59,20673.0,89.2311,89.4398,89.2311,89.4398,20673.0
2019-07-19 14:00:00,98.6,98.63,98.51,98.58,36838.0,89.4488,89.476,89.3672,89.4307,36838.0
2019-07-19 14:05:00,98.58,98.59,98.23,98.23,84591.0,89.4307,89.4398,89.1132,89.1132,84591.0
2019-07-19 14:10:00,98.22,98.31,98.07,98.14,23086.0,89.1041,89.1857,88.968,89.0315,23086.0
2019-07-19 14:15:00,98.17,98.29,98.03,98.03,53100.0,89.0587,89.1676,88.9317,88.9317,53100.0
2019-07-19 14:20:00,98.01,98.2,98.01,98.06,27776.0,88.9136,89.0859,88.9136,88.9589,27776.0
2019-07-19 14:25:00,98.06,98.12,97.99,98.07,15400.0,88.9589,89.0134,88.8954,88.968,15400.0
2019-07-19 14:30:00,98.08,98.21,98.0,98.04,21105.0,88.9771,89.095,88.9045,88.9408,21105.0
2019-07-19 14:35:00,98.03,98.24,97.99,98.21,20099.0,88.9317,89.1222,88.8954,89.095,20099.0
2019-07-19 14:40:00,98.21,98.39,98.17,98.31,22345.0,89.095,89.2583,89.0587,89.1857,22345.0
2019-07-19 14:45:00,98.33,98.33,98.06,98.09,29985.0,89.2039,89.2039,88.9589,88.9862,29985.0
2019-07-19 14:50:00,98.08,98.13,98.01,98.05,20610.0,88.9771,89.0224,88.9136,88.9499,20610.0
2019-07-19 14:55:00,98.04,98.08,97.93,98.02,29451.0,88.9408,88.9771,88.841,88.9227,29451.0
2019-07-19 15:00:00,97.99,97.99,97.83,97.86,38135.0,88.8954,88.8954,88.7503,88.7775,38135.0
2019-07-19 15:05:00,97.84,97.92,97.81,97.86,27486.0,88.7594,88.8319,88.7321,88.7775,27486.0
2019-07-19 15:10:00,97.87,97.92,97.76,97.86,37615.0,88.7866,88.8319,88.6868,88.7775,37615.0
2019-07-19 15:15:00,97.86,97.88,97.72,97.77,34461.0,88.7775,88.7956,88.6505,88.6959,34461.0
2019-07-19 15:20:00,97.77,97.84,97.61,97.83,37725.0,88.6959,88.7594,88.5507,88.7503,37725.0
2019-07-19 15:25:00,97.83,98.11,97.83,98.11,28509.0,88.7503,89.0043,88.7503,89.0043,28509.0
2019-07-19 15:30:00,98.12,98.19,98.04,98.08,42445.0,89.0134,89.0769,88.9408,88.9771,42445.0
2019-07-19 15:35:00,98.09,98.3,98.04,98.29,38234.0,88.9862,89.1767,88.9408,89.1676,38234.0
2019-07-19 15:40:00,98.27,98.47,98.25,98.38,52185.0,89.1495,89.3309,89.1313,89.2492,52185.0
2019-07-19 15:45:00,98.37,98.37,98.02,98.06,48444.0,89.2402,89.2402,88.9227,88.9589,48444.0
2019-07-19 15:50:00,98.05,98.27,98.02,98.27,76724.0,88.9499,89.1495,88.9227,89.1495,76724.0
2019-07-19 15:55:00,98.25,98.27,97.92,97.96,214080.0,89.1313,89.1495,88.8319,88.8682,214080.0
2019-07-22 09:30:00,98.71,98.81,98.46,98.78,71569.0,89.5486,89.6393,89.3218,89.6121,71569.0
2019-07-22 09:35:00,98.81,99.16,98.81,99.14,53122.0,89.6393,89.9568,89.6393,89.9387,53122.0
2019-07-22 09:40:00,99.19,99.29,99.07,99.1,41670.0,89.9841,90.0748,89.8752,89.9024,41670.0
2019-07-22 09:45:00,99.19,99.55,99.14,99.45,34403.0,89.9841,90.3107,89.9387,90.2199,34403.0
2019-07-22 09:50:00,99.47,99.56,99.23,99.26,14203.0,90.2381,90.3197,90.0204,90.0476,14203.0
2019-07-22 09:55:00,99.26,99.27,99.0,99.07,11308.0,90.0476,90.0566,89.8117,89.8752,11308.0
2019-07-22 10:00:00,99.07,99.2,99.02,99.09,11621.0,89.8752,89.9931,89.8298,89.8933,11621.0
2019-07-22 10:05:00,99.08,99.18,98.92,99.18,19378.0,89.8843,89.975,89.7391,89.975,19378.0
2019-07-22 10:10:00,99.25,99.4,99.18,99.24,9158.0,90.0385,90.1746,89.975,90.0294,9158.0
2019-07-22 10:15:00,99.28,99.34,99.2,99.2,8342.0,90.0657,90.1201,89.9931,89.9931,8342.0
2019-07-22 10:20:00,99.2,99.45,99.2,99.34,18482.0,89.9931,90.2199,89.9931,90.1201,18482.0
2019-07-22 10:25:00,99.35,99.51,99.3,99.34,17899.0,90.1292,90.2744,90.0839,90.1201,17899.0
2019-07-22 10:30:00,99.39,99.54,99.24,99.24,8627.0,90.1655,90.3016,90.0294,90.0294,8627.0
2019-07-22 10:35:00,99.19,99.56,99.19,99.56,9295.0,89.9841,90.3197,89.9841,90.3197,9295.0
2019-07-22 10:40:00,99.55,99.57,99.44,99.52,15001.0,90.3107,90.3288,90.2109,90.2834,15001.0
2019-07-22 10:45:00,99.55,99.63,99.46,99.55,18285.0,90.3107,90.3832,90.229,90.3107,18285.0
2019-07-22 10:50:00,99.55,99.58,99.22,99.25,12981.0,90.3107,90.3379,90.0113,90.0385,12981.0
2019-07-22 10:55:00,99.24,99.33,99.13,99.19,6100.0,90.0294,90.1111,89.9296,89.9841,6100.0
2019-07-22 11:00:00,99.24,99.31,99.05,99.08,15246.0,90.0294,90.0929,89.8571,89.8843,15246.0
2019-07-22 11:05:00,99.11,99.4,99.07,99.33,24453.0,89.9115,90.1746,89.8752,90.1111,24453.0
2019-07-22 11:10:00,99.29,99.53,99.2,99.34,27657.0,90.0748,90.2925,89.9931,90.1201,27657.0
2019-07-22 11:15:00,99.33,99.34,99.19,99.3,12669.0,90.1111,90.1201,89.9841,90.0839,12669.0
2019-07-22 11:20:00,99.28,99.43,99.21,99.31,11803.0,90.0657,90.2018,90.0022,90.0929,11803.0
2019-07-22 11:25:00,99.31,99.41,99.3,99.34,11348.0,90.0929,90.1836,90.0839,90.1201,11348.0
2019-07-22 11:30:00,99.35,99.41,99.29,99.29,8004.0,90.1292,90.1836,90.0748,90.0748,8004.0
2019-07-22 11:35:00,99.34,99.64,99.33,99.56,18258.0,90.1201,90.3923,90.1111,90.3197,18258.0
2019-07-22 11:40:00,99.55,99.59,99.49,99.53,7538.0,90.3107,90.3469,90.2562,90.2925,7538.0
2019-07-22 11:45:00,99.55,99.61,99.49,99.54,8790.0,90.3107,90.3651,90.2562,90.3016,8790.0
2019-07-22 11:50:00,99.51,99.51,99.41,99.47,4380.0,90.2744,90.2744,90.1836,90.2381,4380.0
2019-07-22 11:55:00,99.44,99.44,99.3,99.33,8444.0,90.2109,90.2109,90.0839,90.1111,8444.0
2019-07-22 12:00:00,99.34,99.35,99.07,99.11,7373.0,90.1201,90.1292,89.8752,89.9115,7373.0
2019-07-22 12:05:00,99.07,99.1,99.0,99.04,8197.0,89.8752,89.9024,89.8117,89.848,8197.0
2019-07-22 12:10:00,99.04,99.1,99.0,99.02,25332.0,89.848,89.9024,89.8117,89.8298,25332.0
2019-07-22 12:15:00,99.03,99.07,98.96,99.05,19099.0,89.8389,89.8752,89.7754,89.8571,19099.0
2019-07-22 12:20:00,99.03,99.2,99.01,99.2,11621.0,89.8389,89.9931,89.8208,89.9931,11621.0
2019-07-22 12:25:00,99.2,99.2,98.82,98.82,15844.0,89.9931,89.9931,89.6484,89.6484,15844.0
2019-07-22 12:30:00,98.8,98.9,98.73,98.78,11131.0,89.6303,89.721,89.5668,89.6121,11131.0
2019-07-22 12:35:00,98.77,98.95,98.74,98.86,9287.0,89.603,89.7663,89.5758,89.6847,9287.0
2019-07-22 12:40:00,98.85,99.08,98.85,99.08,12523.0,89.6756,89.8843,89.6756,89.8843,12523.0
2019-07-22 12:45:00,99.08,99.1,98.89,98.95,5084.0,89.8843,89.9024,89.7119,89.7663,5084.0
2019-07-22 12:50:00,98.93,98.93,98.84,98.88,17000.0,89.7482,89.7482,89.6665,89.7028,17000.0
2019-07-22 12:55:00,98.86,99.05,98.86,98.98,7004.0,89.6847,89.8571,89.6847,89.7936,7004.0
2019-07-22 13:00:00,98.94,98.94,98.8,98.83,1955.0,89.7573,89.7573,89.6303,89.6575,1955.0
2019-07-22 13:05:00,98.82,98.85,98.8,98.82,5561.0,89.6484,89.6756,89.6303,89.6484,5561.0
2019-07-22 13:10:00,98.83,98.9,98.79,98.88,5423.0,89.6575,89.721,89.6212,89.7028,5423.0
2019-07-22 13:15:00,98.88,98.91,98.84,98.85,4415.0,89.7028,89.7301,89.6665,89.6756,4415.0
2019-07-22 13:20:00,98.83,98.93,98.81,98.81,6180.0,89.6575,89.7482,89.6393,89.6393,6180.0
2019-07-22 13:25:00,98.8,98.85,98.76,98.79,7653.0,89.6303,89.6756,89.594,89.6212,7653.0
2019-07-22 13:30:00,98.79,98.87,98.77,98.8,14490.0,89.6212,89.6938,89.603,89.6303,14490.0
2019-07-22 13:35:00,98.8,98.85,98.77,98.83,7437.0,89.6303,89.6756,89.603,89.6575,7437.0
2019-07-22 13:40:00,98.85,98.87,98.8,98.86,6915.0,89.6756,89.6938,89.6303,89.6847,6915.0
2019-07-22 13:45:00,98.85,98.87,98.81,98.85,6800.0,89.6756,89.6938,89.6393,89.6756,6800.0
2019-07-22 13:50:00,98.81,98.89,98.73,98.76,11126.0,89.6393,89.7119,89.5668,89.594,11126.0
2019-07-22 13:55:00,98.74,98.76,98.72,98.75,5719.0,89.5758,89.594,89.5577,89.5849,5719.0
2019-07-22 14:00:00,98.73,98.73,98.63,98.65,11536.0,89.5668,89.5668,89.476,89.4942,11536.0
2019-07-22 14:05:00,98.63,98.68,98.59,98.59,15136.0,89.476,89.5214,89.4398,89.4398,15136.0
2019-07-22 14:10:00,98.59,98.74,98.59,98.73,23156.0,89.4398,89.5758,89.4398,89.5668,23156.0
2019-07-22 14:15:00,98.74,98.92,98.7,98.9,4700.0,89.5758,89.7391,89.5395,89.721,4700.0
2019-07-22 14:20:00,98.87,98.92,98.79,98.8,8772.0,89.6938,89.7391,89.6212,89.6303,8772.0
2019-07-22 14:25:00,98.8,98.86,98.8,98.84,3111.0,89.6303,89.6847,89.6303,89.6665,3111.0
2019-07-22 14:30:00,98.84,99.0,98.83,98.95,14733.0,89.6665,89.8117,89.6575,89.7663,14733.0
2019-07-22 14:35:00,98.93,98.99,98.83,98.84,23273.0,89.7482,89.8026,89.6575,89.6665,23273.0
2019-07-22 14:40:00,98.85,98.9,98.73,98.73,22139.0,89.6756,89.721,89.5668,89.5668,22139.0
2019-07-22 14:45:00,98.73,98.76,98.65,98.67,13617.0,89.5668,89.594,89.4942,89.5123,13617.0
2019-07-22 14:50:00,98.68,98.7,98.58,98.66,21274.0,89.5214,89.5395,89.4307,89.5033,21274.0
2019-07-22 14:55:00,98.65,98.67,98.55,98.56,19212.0,89.4942,89.5123,89.4035,89.4125,19212.0
2019-07-22 15:00:00,98.58,98.87,98.56,98.78,33294.0,89.4307,89.6938,89.4125,89.6121,33294.0
2019-07-22 15:05:00,98.82,98.87,98.74,98.75,12200.0,89.6484,89.6938,89.5758,89.5849,12200.0
2019-07-22 15:10:00,98.74,98.76,98.59,98.63,41075.0,89.5758,89.594,89.4398,89.476,41075.0
2019-07-22 15:15:00,98.63,98.69,98.56,98.67,55878.0,89.476,89.5305,89.4125,89.5123,55878.0
2019-07-22 15:20:00,98.67,98.73,98.63,98.73,13188.0,89.5123,89.5668,89.476,89.5668,13188.0
2019-07-22 15:25:00,98.74,98.8,98.73,98.78,10833.0,89.5758,89.6303,89.5668,89.6121,10833.0
2019-07-22 15:30:00,98.77,98.77,98.6,98.68,19507.0,89.603,89.603,89.4488,89.5214,19507.0
2019-07-22 15:35:00,98.68,98.8,98.67,98.8,30831.0,89.5214,89.6303,89.5123,89.6303,30831.0
2019-07-22 15:40:00,98.8,98.87,98.76,98.81,22172.0,89.6303,89.6938,89.594,89.6393,22172.0
2019-07-22 15:45:00,98.8,98.9,98.77,98.89,24623.0,89.6303,89.721,89.603,89.7119,24623.0
2019-07-22 15:50:00,98.9,98.92,98.76,98.81,41251.0,89.721,89.7391,89.594,89.6393,41251.0
2019-07-22 15:55:00,98.82,98.87,98.61,98.73,78808.0,89.6484,89.6938,89.4579,89.5668,78808.0
2019-07-23 09:30:00,99.89,99.95,99.16,99.45,62731.0,90.6191,90.6735,89.9568,90.2199,62731.0
2019-07-23 09:35:00,99.45,99.68,99.42,99.68,41767.0,90.2199,90.4286,90.1927,90.4286,41767.0
2019-07-23 09:40:00,99.68,100.07,99.66,99.95,144482.0,90.4286,90.7824,90.4104,90.6735,144482.0
2019-07-23 09:45:00,99.92,99.95,99.71,99.76,25802.0,90.6463,90.6735,90.4558,90.5012,25802.0
2019-07-23 09:50:00,99.76,99.83,99.5,99.55,28037.0,90.5012,90.5647,90.2653,90.3107,28037.0
2019-07-23 09:55:00,99.56,99.61,99.4,99.48,33212.0,90.3197,90.3651,90.1746,90.2471,33212.0
2019-07-23 10:00:00,99.51,99.72,99.36,99.71,58846.0,90.2744,90.4649,90.1383,90.4558,58846.0
2019-07-23 10:05:00,99.67,99.74,99.62,99.7,39536.0,90.4195,90.483,90.3742,90.4467,39536.0
2019-07-23 10:10:00,99.67,99.82,99.63,99.75,16927.0,90.4195,90.5556,90.3832,90.4921,16927.0
2019-07-23 10:15:00,99.77,99.79,99.71,99.79,34245.0,90.5102,90.5284,90.4558,90.5284,34245.0
2019-07-23 10:20:00,99.78,99.78,99.63,99.74,15169.0,90.5193,90.5193,90.3832,90.483,15169.0
2019-07-23 10:25:00,99.74,99.81,99.71,99.76,9942.0,90.483,90.5465,90.4558,90.5012,9942.0
2019-07-23 10:30:00,99.8,99.83,99.75,99.83,29332.0,90.5374,90.5647,90.4921,90.5647,29332.0
2019-07-23 10:35:00,99.81,100.01,99.81,99.85,101497.0,90.5465,90.728,90.5465,90.5828,101497.0
2019-07-23 10:40:00,99.89,100.01,99.83,99.97,22688.0,90.6191,90.728,90.5647,90.6917,22688.0
2019-07-23 10:45:00,100.0,100.13,99.97,99.98,11634.0,90.7189,90.8368,90.6917,90.7007,11634.0
2019-07-23 10:50:00,99.97,100.09,99.92,100.08,14704.0,90.6917,90.8005,90.6463,90.7915,14704.0
2019-07-23 10:55:00,100.1,100.17,100.05,100.1,12354.0,90.8096,90.8731,90.7642,90.8096,12354.0
2019-07-23 11:00:00,100.03,100.03,99.85,99.87,7181.0,90.7461,90.7461,90.5828,90.601,7181.0
2019-07-23 11:05:00,99.84,99.9,99.78,99.89,6543.0,90.5737,90.6282,90.5193,90.6191,6543.0
2019-07-23 11:10:00,99.89,100.01,99.89,100.0,4167.0,90.6191,90.728,90.6191,90.7189,4167.0
2019-07-23 11:15:00,100.0,100.15,99.99,100.06,27932.0,90.7189,90.855,90.7098,90.7733,27932.0
2019-07-23 11:20:00,100.04,100.12,100.03,100.08,29885.0,90.7552,90.8277,90.7461,90.7915,29885.0
2019-07-23 11:25:00,100.05,100.09,99.95,100.01,8468.0,90.7642,90.8005,90.6735,90.728,8468.0
2019-07-23 11:30:00,100.01,100.01,99.81,99.81,8052.0,90.728,90.728,90.5465,90.5465,8052.0
2019-07-23 11:35:00,99.84,99.84,99.79,99.83,2342.0,90.5737,90.5737,90.5284,90.5647,2342.0
2019-07-23 11:40:00,99.87,99.95,99.84,99.91,14580.0,90.601,90.6735,90.5737,90.6372,14580.0
2019-07-23 11:45:00,99.9,100.04,99.88,100.04,16919.0,90.6282,90.7552,90.61,90.7552,16919.0
2019-07-23 11:50:00,100.08,100.19,100.05,100.16,16296.0,90.7915,90.8913,90.7642,90.864,16296.0
2019-07-23 11:55:00,100.14,100.15,100.0,100.08,47104.0,90.8459,90.855,90.7189,90.7915,47104.0
2019-07-23 12:00:00,100.08,100.13,100.0,100.13,41904.0,90.7915,90.8368,90.7189,90.8368,41904.0
2019-07-23 12:05:00,100.12,100.18,100.11,100.12,30352.0,90.8277,90.8822,90.8187,90.8277,30352.0
2019-07-23 12:10:00,100.12,100.12,99.99,100.01,14164.0,90.8277,90.8277,90.7098,90.728,14164.0
2019-07-23 12:15:00,100.02,100.13,100.01,100.1,17562.0,90.737,90.8368,90.728,90.8096,17562.0
2019-07-23 12:20:00,100.1,100.1,99.95,99.96,16538.0,90.8096,90.8096,90.6735,90.6826,16538.0
2019-07-23 12:25:00,99.95,99.96,99.84,99.89,23970.0,90.6735,90.6826,90.5737,90.6191,23970.0
2019-07-23 12:30:00,99.88,99.89,99.8,99.81,19449.0,90.61,90.6191,90.5374,90.5465,19449.0
2019-07-23 12:35:00,99.82,99.86,99.77,99.85,21781.0,90.5556,90.5919,90.5102,90.5828,21781.0
2019-07-23 12:40:00,99.86,99.94,99.83,99.85,25503.0,90.5919,90.6645,90.5647,90.5828,25503.0
2019-07-23 12:45:00,99.85,99.9,99.84,99.87,8753.0,90.5828,90.6282,90.5737,90.601,8753.0
2019-07-23 12:50:00,99.88,99.91,99.83,99.89,9435.0,90.61,90.6372,90.5647,90.6191,9435.0
2019-07-23 12:55:00,99.89,99.94,99.85,99.87,20474.0,90.6191,90.6645,90.5828,90.601,20474.0
2019-07-23 13:00:00,99.87,99.9,99.85,99.9,6000.0,90.601,90.6282,90.5828,90.6282,6000.0
2019-07-23 13:05:00,99.91,99.91,99.84,99.89,8905.0,90.6372,90.6372,90.5737,90.6191,8905.0
2019-07-23 13:10:00,99.88,99.88,99.78,99.85,26728.0,90.61,90.61,90.5193,90.5828,26728.0
2019-07-23 13:15:00,99.82,99.9,99.8,99.86,20507.0,90.5556,90.6282,90.5374,90.5919,20507.0
2019-07-23 13:20:00,99.85,99.92,99.85,99.92,10332.0,90.5828,90.6463,90.5828,90.6463,10332.0
2019-07-23 13:25:00,99.94,99.94,99.9,99.93,7761.0,90.6645,90.6645,90.6282,90.6554,7761.0
2019-07-23 13:30:00,99.93,100.14,99.9,100.12,18214.0,90.6554,90.8459,90.6282,90.8277,18214.0
2019-07-23 13:35:00,100.12,100.23,100.1,100.2,18482.0,90.8277,90.9275,90.8096,90.9003,18482.0
2019-07-23 13:40:00,100.2,100.47,100.14,100.33,132061.0,90.9003,91.1453,90.8459,91.0183,132061.0
2019-07-23 13:45:00,100.36,100.4,100.25,100.4,29962.0,91.0455,91.0818,90.9457,91.0818,29962.0
2019-07-23 13:50:00,100.41,100.57,100.4,100.57,56756.0,91.0908,91.236,91.0818,91.236,56756.0
2019-07-23 13:55:00,100.58,100.7,100.39,100.43,50685.0,91.2451,91.3539,91.0727,91.109,50685.0
2019-07-23 14:00:00,100.44,100.45,100.26,100.27,36021.0,91.1181,91.1271,90.9548,90.9638,36021.0
2019-07-23 14:05:00,100.27,100.28,100.15,100.17,29833.0,90.9638,90.9729,90.855,90.8731,29833.0
2019-07-23 14:10:00,100.17,100.27,100.1,100.27,20629.0,90.8731,90.9638,90.8096,90.9638,20629.0
2019-07-23 14:15:00,100.28,100.47,100.27,100.45,95140.0,90.9729,91.1453,90.9638,91.1271,95140.0
2019-07-23 14:20:00,100.45,100.47,100.33,100.35,9839.0,91.1271,91.1453,91.0183,91.0364,9839.0
2019-07-23 14:25:00,100.35,100.46,100.34,100.45,6360.0,91.0364,91.1362,91.0273,91.1271,6360.0
2019-07-23 14:30:00,100.45,100.59,100.4,100.45,15434.0,91.1271,91.2541,91.0818,91.1271,15434.0
2019-07-23 14:35:00,100.48,100.54,100.48,100.52,7253.0,91.1543,91.2088,91.1543,91.1906,7253.0
2019-07-23 14:40:00,100.51,100.63,100.5,100.58,10810.0,91.1816,91.2904,91.1725,91.2451,10810.0
2019-07-23 14:45:00,100.59,100.69,100.59,100.66,17955.0,91.2541,91.3448,91.2541,91.3176,17955.0
2019-07-23 14:50:00,100.65,100.65,100.55,100.57,26594.0,91.3086,91.3086,91.2178,91.236,26594.0
2019-07-23 14:55:00,100.58,100.6,100.52,100.53,10702.0,91.2451,91.2632,91.1906,91.1997,10702.0
2019-07-23 15:00:00,100.53,100.57,100.46,100.48,11971.0,91.1997,91.236,91.1362,91.1543,11971.0
2019-07-23 15:05:00,100.48,100.62,100.48,100.6,12957.0,91.1543,91.2813,91.1543,91.2632,12957.0
2019-07-23 15:10:00,100.59,100.65,100.59,100.65,13926.0,91.2541,91.3086,91.2541,91.3086,13926.0
2019-07-23 15:15:00,100.65,100.66,100.52,100.59,19870.0,91.3086,91.3176,91.1906,91.2541,19870.0
2019-07-23 15:20:00,100.61,100.69,100.6,100.67,18373.0,91.2723,91.3448,91.2632,91.3267,18373.0
2019-07-23 15:25:00,100.69,100.71,100.41,100.41,45561.0,91.3448,91.363,91.0908,91.0908,45561.0
2019-07-23 15:30:00,100.42,100.7,100.42,100.68,21007.0,91.0999,91.3539,91.0999,91.3358,21007.0
2019-07-23 15:35:00,100.69,100.7,100.63,100.67,28334.0,91.3448,91.3539,91.2904,91.3267,28334.0
2019-07-23 15:40:00,100.69,100.77,100.69,100.76,45289.0,91.3448,91.4174,91.3448,91.4084,45289.0
2019-07-23 15:45:00,100.76,100.85,100.74,100.8,57058.0,91.4084,91.49,91.3902,91.4446,57058.0
2019-07-23 15:50:00,100.79,100.85,100.71,100.84,83337.0,91.4356,91.49,91.363,91.4809,83337.0
2019-07-23 15:55:00,100.85,100.94,100.82,100.93,128366.0,91.49,91.5716,91.4628,91.5626,128366.0
2019-07-24 09:30:00,102.75,105.26,102.71,103.9,672433.0,93.2137,95.4907,93.1774,94.2569,672433.0
2019-07-24 09:35:00,103.89,104.2,103.6,103.92,283254.0,94.2479,94.5291,93.9848,94.2751,283254.0
2019-07-24 09:40:00,103.93,104.73,103.93,104.55,231904.0,94.2841,95.0099,94.2841,94.8466,231904.0
2019-07-24 09:45:00,104.53,105.08,104.52,105.08,224152.0,94.8285,95.3274,94.8194,95.3274,224152.0
2019-07-24 09:50:00,105.1,105.28,104.66,105.13,221661.0,95.3456,95.5088,94.9464,95.3728,221661.0
2019-07-24 09:55:00,105.11,105.14,104.81,104.94,256047.0,95.3546,95.3818,95.0825,95.2004,256047.0
2019-07-24 10:00:00,104.95,105.18,104.85,105.0,169833.0,95.2095,95.4181,95.1188,95.2548,169833.0
2019-07-24 10:05:00,104.96,105.13,104.84,104.99,220272.0,95.2185,95.3728,95.1097,95.2458,220272.0
2019-07-24 10:10:00,104.98,105.4,104.75,105.35,85418.0,95.2367,95.6177,95.028,95.5723,85418.0
2019-07-24 10:15:00,105.31,105.5,105.13,105.38,109987.0,95.5361,95.7084,95.3728,95.5996,109987.0
2019-07-24 10:20:00,105.38,105.67,105.15,105.58,61684.0,95.5996,95.8626,95.3909,95.781,61684.0
2019-07-24 10:25:00,105.62,105.85,105.62,105.69,81944.0,95.8173,96.0259,95.8173,95.8808,81944.0
2019-07-24 10:30:00,105.71,106.02,105.71,105.85,69537.0,95.8989,96.1802,95.8989,96.0259,69537.0
2019-07-24 10:35:00,105.85,106.19,105.71,106.17,33863.0,96.0259,96.3344,95.8989,96.3162,33863.0
2019-07-24 10:40:00,106.19,106.25,105.93,106.05,105225.0,96.3344,96.3888,96.0985,96.2074,105225.0
2019-07-24 10:45:00,106.05,106.24,105.99,106.13,121008.0,96.2074,96.3797,96.1529,96.28,121008.0
2019-07-24 10:50:00,106.13,106.15,105.75,105.76,95902.0,96.28,96.2981,95.9352,95.9443,95902.0
2019-07-24 10:55:00,105.8,105.91,105.57,105.62,42900.0,95.9806,96.0804,95.7719,95.8173,42900.0
2019-07-24 11:00:00,105.6,105.81,105.5,105.5,67377.0,95.7991,95.9897,95.7084,95.7084,67377.0
2019-07-24 11:05:00,105.51,105.63,105.43,105.54,37739.0,95.7175,95.8264,95.6449,95.7447,37739.0
2019-07-24 11:10:00,105.5,105.58,105.44,105.57,83683.0,95.7084,95.781,95.654,95.7719,83683.0
2019-07-24 11:15:00,105.56,105.7,105.49,105.5,49122.0,95.7629,95.8899,95.6994,95.7084,49122.0
2019-07-24 11:20:00,105.49,105.61,105.29,105.29,32350.0,95.6994,95.8082,95.5179,95.5179,32350.0
2019-07-24 11:25:00,105.33,105.61,105.32,105.52,36589.0,95.5542,95.8082,95.5451,95.7266,36589.0
2019-07-24 11:30:00,105.52,105.72,105.52,105.65,107186.0,95.7266,95.908,95.7266,95.8445,107186.0
2019-07-24 11:35:00,105.65,105.94,105.63,105.89,39717.0,95.8445,96.1076,95.8264,96.0622,39717.0
2019-07-24 11:40:00,105.89,105.9,105.72,105.72,13284.0,96.0622,96.0713,95.908,95.908,13284.0
2019-07-24 11:45:00,105.7,105.89,105.7,105.83,14839.0,95.8899,96.0622,95.8899,96.0078,14839.0
2019-07-24 11:50:00,105.82,105.89,105.7,105.75,38148.0,95.9987,96.0622,95.8899,95.9352,38148.0
2019-07-24 11:55:00,105.75,105.85,105.71,105.72,20983.0,95.9352,96.0259,95.8989,95.908,20983.0
2019-07-24 12:00:00,105.73,105.74,105.57,105.6,36495.0,95.9171,95.9262,95.7719,95.7991,36495.0
2019-07-24 12:05:00,105.59,105.59,105.44,105.47,16566.0,95.7901,95.7901,95.654,95.6812,16566.0
2019-07-24 12:10:00,105.47,105.75,105.47,105.58,48131.0,95.6812,95.9352,95.6812,95.781,48131.0
2019-07-24 12:15:00,105.55,105.64,105.42,105.63,15476.0,95.7538,95.8354,95.6359,95.8264,15476.0
2019-07-24 12:20:00,105.65,105.73,105.58,105.67,15283.0,95.8445,95.9171,95.781,95.8626,15283.0
2019-07-24 12:25:00,105.62,105.64,105.4,105.4,29958.0,95.8173,95.8354,95.6177,95.6177,29958.0
2019-07-24 12:30:00,105.43,105.43,105.28,105.28,65581.0,95.6449,95.6449,95.5088,95.5088,65581.0
2019-07-24 12:35:00,105.31,105.32,105.21,105.27,15996.0,95.5361,95.5451,95.4453,95.4998,15996.0
2019-07-24 12:40:00,105.29,105.42,105.24,105.4,29232.0,95.5179,95.6359,95.4726,95.6177,29232.0
2019-07-24 12:45:00,105.4,105.41,105.31,105.35,21494.0,95.6177,95.6268,95.5361,95.5723,21494.0
2019-07-24 12:50:00,105.35,105.35,105.24,105.29,19181.0,95.5723,95.5723,95.4726,95.5179,19181.0
2019-07-24 12:55:00,105.28,105.36,105.27,105.34,21391.0,95.5088,95.5814,95.4998,95.5633,21391.0
2019-07-24 13:00:00,105.35,105.43,105.24,105.4,54294.0,95.5723,95.6449,95.4726,95.6177,54294.0
2019-07-24 13:05:00,105.41,105.42,105.32,105.34,13063.0,95.6268,95.6359,95.5451,95.5633,13063.0
2019-07-24 13:10:00,105.34,105.39,105.27,105.27,15377.0,95.5633,95.6086,95.4998,95.4998,15377.0
2019-07-24 13:15:00,105.28,105.29,105.05,105.12,25238.0,95.5088,95.5179,95.3002,95.3637,25238.0
2019-07-24 13:20:00,105.15,105.39,105.14,105.38,20270.0,95.3909,95.6086,95.3818,95.5996,20270.0
2019-07-24 13:25:00,105.37,105.48,105.34,105.46,8110.0,95.5905,95.6903,95.5633,95.6721,8110.0
2019-07-24 13:30:00,105.45,105.48,105.41,105.43,12022.0,95.6631,95.6903,95.6268,95.6449,12022.0
2019-07-24 13:35:00,105.45,105.47,105.36,105.41,17124.0,95.6631,95.6812,95.5814,95.6268,17124.0
2019-07-24 13:40:00,105.39,105.4,105.28,105.32,17593.0,95.6086,95.6177,95.5088,95.5451,17593.0
2019-07-24 13:45:00,105.31,105.39,105.3,105.35,10447.0,95.5361,95.6086,95.527,95.5723,10447.0
2019-07-24 13:50:00,105.35,105.4,105.23,105.34,44221.0,95.5723,95.6177,95.4635,95.5633,44221.0
2019-07-24 13:55:00,105.36,105.36,105.22,105.23,9268.0,95.5814,95.5814,95.4544,95.4635,9268.0
2019-07-24 14:00:00,105.22,105.3,105.18,105.2,29071.0,95.4544,95.527,95.4181,95.4363,29071.0
2019-07-24 14:05:00,105.21,105.28,105.15,105.21,42836.0,95.4453,95.5088,95.3909,95.4453,42836.0
2019-07-24 14:10:00,105.2,105.25,105.06,105.09,31575.0,95.4363,95.4816,95.3093,95.3365,31575.0
2019-07-24 14:15:00,105.1,105.17,105.08,105.13,27281.0,95.3456,95.4091,95.3274,95.3728,27281.0
2019-07-24 14:20:00,105.15,105.16,105.03,105.06,34783.0,95.3909,95.4,95.282,95.3093,34783.0
2019-07-24 14:25:00,105.06,105.1,104.96,104.97,31381.0,95.3093,95.3456,95.2185,95.2276,31381.0
2019-07-24 14:30:00,104.98,105.0,104.82,104.83,29183.0,95.2367,95.2548,95.0915,95.1006,29183.0
2019-07-24 14:35:00,104.83,104.92,104.67,104.91,46323.0,95.1006,95.1823,94.9555,95.1732,46323.0
2019-07-24 14:40:00,104.91,105.01,104.82,104.98,117311.0,95.1732,95.2639,95.0915,95.2367,117311.0
2019-07-24 14:45:00,104.98,105.36,104.97,105.34,76075.0,95.2367,95.5814,95.2276,95.5633,76075.0
2019-07-24 14:50:00,105.34,105.37,105.08,105.08,43510.0,95.5633,95.5905,95.3274,95.3274,43510.0
2019-07-24 14:55:00,105.07,105.29,105.05,105.25,30985.0,95.3183,95.5179,95.3002,95.4816,30985.0
2019-07-24 15:00:00,105.24,105.32,105.17,105.18,43691.0,95.4726,95.5451,95.4091,95.4181,43691.0
2019-07-24 15:05:00,105.18,105.18,104.99,105.11,26602.0,95.4181,95.4181,95.2458,95.3546,26602.0
2019-07-24 15:10:00,105.12,105.34,105.1,105.28,29273.0,95.3637,95.5633,95.3456,95.5088,29273.0
2019-07-24 15:15:00,105.28,105.37,105.25,105.33,42588.0,95.5088,95.5905,95.4816,95.5542,42588.0
2019-07-24 15:20:00,105.32,105.41,105.31,105.41,32447.0,95.5451,95.6268,95.5361,95.6268,32447.0
2019-07-24 15:25:00,105.43,105.66,105.41,105.52,51765.0,95.6449,95.8536,95.6268,95.7266,51765.0
2019-07-24 15:30:00,105.51,105.54,105.38,105.39,43712.0,95.7175,95.7447,95.5996,95.6086,43712.0
2019-07-24 15:35:00,105.39,105.66,105.37,105.63,58030.0,95.6086,95.8536,95.5905,95.8264,58030.0
2019-07-24 15:40:00,105.64,105.73,105.5,105.55,80585.0,95.8354,95.9171,95.7084,95.7538,80585.0
2019-07-24 15:45:00,105.56,105.71,105.54,105.66,82881.0,95.7629,95.8989,95.7447,95.8536,82881.0
2019-07-24 15:50:00,105.67,105.67,105.53,105.54,101438.0,95.8626,95.8626,95.7356,95.7447,101438.0
2019-07-24 15:55:00,105.55,105.58,105.42,105.49,146346.0,95.7538,95.781,95.6359,95.6994,146346.0
2019-07-25 09:30:00,104.53,104.6,103.69,104.57,101436.0,94.8285,94.892,94.0664,94.8647,101436.0
2019-07-25 09:35:00,104.51,104.9,103.82,104.0,114804.0,94.8103,95.1641,94.1843,94.3476,114804.0
2019-07-25 09:40:00,104.03,104.25,102.9,103.0,112419.0,94.3749,94.5744,93.3497,93.4405,112419.0
2019-07-25 09:45:00,102.98,103.58,102.92,103.48,87175.0,93.4223,93.9666,93.3679,93.8759,87175.0
2019-07-25 09:50:00,103.5,103.88,103.4,103.82,54992.0,93.894,94.2388,93.8033,94.1843,54992.0
2019-07-25 09:55:00,103.81,104.02,103.6,103.97,57871.0,94.1753,94.3658,93.9848,94.3204,57871.0
2019-07-25 10:00:00,104.02,104.13,103.85,104.02,69850.0,94.3658,94.4656,94.2116,94.3658,69850.0
2019-07-25 10:05:00,104.02,104.23,103.94,104.23,43536.0,94.3658,94.5563,94.2932,94.5563,43536.0
2019-07-25 10:10:00,104.23,104.3,103.68,103.69,71285.0,94.5563,94.6198,94.0573,94.0664,71285.0
2019-07-25 10:15:00,103.69,103.9,103.64,103.69,36117.0,94.0664,94.2569,94.0211,94.0664,36117.0
2019-07-25 10:20:00,103.7,103.8,103.32,103.33,32064.0,94.0755,94.1662,93.7308,93.7398,32064.0
2019-07-25 10:25:00,103.27,103.74,103.26,103.7,16118.0,93.6854,94.1118,93.6763,94.0755,16118.0
2019-07-25 10:30:00,103.77,104.0,103.69,103.97,28769.0,94.139,94.3476,94.0664,94.3204,28769.0
2019-07-25 10:35:00,103.92,104.03,103.88,103.99,29093.0,94.2751,94.3749,94.2388,94.3386,29093.0
2019-07-25 10:40:00,104.02,104.18,103.87,104.18,48150.0,94.3658,94.5109,94.2297,94.5109,48150.0
2019-07-25 10:45:00,104.18,104.28,104.02,104.09,18544.0,94.5109,94.6017,94.3658,94.4293,18544.0
2019-07-25 10:50:00,104.08,104.11,103.85,104.03,25399.0,94.4202,94.4474,94.2116,94.3749,25399.0
2019-07-25 10:55:00,104.03,104.17,103.93,103.96,16125.0,94.3749,94.5019,94.2841,94.3114,16125.0
2019-07-25 11:00:00,103.94,103.96,103.69,103.72,55392.0,94.2932,94.3114,94.0664,94.0936,55392.0
2019-07-25 11:05:00,103.71,103.76,103.63,103.65,30421.0,94.0846,94.1299,94.012,94.0301,30421.0
2019-07-25 11:10:00,103.65,103.74,103.51,103.55,24051.0,94.0301,94.1118,93.9031,93.9394,24051.0
2019-07-25 11:15:00,103.56,103.56,103.2,103.35,22677.0,93.9485,93.9485,93.6219,93.758,22677.0
2019-07-25 11:20:00,103.35,103.46,103.03,103.05,52281.0,93.758,93.8578,93.4677,93.4858,52281.0
2019-07-25 11:25:00,103.05,103.1,102.67,102.7,127121.0,93.4858,93.5312,93.1411,93.1683,127121.0
2019-07-25 11:30:00,102.67,103.0,102.55,102.73,106868.0,93.1411,93.4405,93.0322,93.1955,106868.0
2019-07-25 11:35:00,102.77,102.94,102.77,102.84,52988.0,93.2318,93.386,93.2318,93.2953,52988.0
2019-07-25 11:40:00,102.85,103.0,102.81,102.9,26791.0,93.3044,93.4405,93.2681,93.3497,26791.0
2019-07-25 11:45:00,102.92,103.02,102.85,102.85,17161.0,93.3679,93.4586,93.3044,93.3044,17161.0
2019-07-25 11:50:00,102.86,102.92,102.81,102.9,17105.0,93.3134,93.3679,93.2681,93.3497,17105.0
2019-07-25 11:55:00,102.9,102.94,102.8,102.81,21161.0,93.3497,93.386,93.259,93.2681,21161.0
2019-07-25 12:00:00,102.8,102.84,102.61,102.62,27407.0,93.259,93.2953,93.0866,93.0957,27407.0
2019-07-25 12:05:00,102.61,102.63,102.48,102.52,23754.0,93.0866,93.1048,92.9687,93.005,23754.0
2019-07-25 12:10:00,102.5,102.58,102.42,102.52,37613.0,92.9869,93.0594,92.9143,93.005,37613.0
2019-07-25 12:15:00,102.52,102.65,102.47,102.57,31742.0,93.005,93.1229,92.9596,93.0504,31742.0
2019-07-25 12:20:00,102.58,102.6,102.5,102.52,20228.0,93.0594,93.0776,92.9869,93.005,20228.0
2019-07-25 12:25:00,102.53,102.55,102.46,102.49,14070.0,93.0141,93.0322,92.9506,92.9778,14070.0
2019-07-25 12:30:00,102.49,102.51,102.32,102.36,30321.0,92.9778,92.9959,92.8236,92.8599,30321.0
2019-07-25 12:35:00,102.36,102.49,102.23,102.25,37288.0,92.8599,92.9778,92.7419,92.7601,37288.0
2019-07-25 12:40:00,102.22,102.29,102.03,102.29,22852.0,92.7328,92.7963,92.5605,92.7963,22852.0
2019-07-25 12:45:00,102.28,102.71,102.24,102.66,41840.0,92.7873,93.1774,92.751,93.132,41840.0
2019-07-25 12:50:00,102.74,102.95,102.72,102.88,52341.0,93.2046,93.3951,93.1864,93.3316,52341.0
2019-07-25 12:55:00,102.87,102.93,102.74,102.8,50641.0,93.3225,93.377,93.2046,93.259,50641.0
2019-07-25 13:00:00,102.79,102.93,102.71,102.9,13662.0,93.2499,93.377,93.1774,93.3497,13662.0
2019-07-25 13:05:00,102.9,103.15,102.9,103.12,15048.0,93.3497,93.5765,93.3497,93.5493,15048.0
2019-07-25 13:10:00,103.07,103.13,102.9,102.94,10501.0,93.504,93.5584,93.3497,93.386,10501.0
2019-07-25 13:15:00,102.97,103.09,102.95,103.01,10140.0,93.4132,93.5221,93.3951,93.4495,10140.0
2019-07-25 13:20:00,102.99,103.0,102.79,102.9,14267.0,93.4314,93.4405,93.2499,93.3497,14267.0
2019-07-25 13:25:00,102.89,103.08,102.85,103.06,20058.0,93.3407,93.513,93.3044,93.4949,20058.0
2019-07-25 13:30:00,103.08,103.37,103.05,103.33,22032.0,93.513,93.7761,93.4858,93.7398,22032.0
2019-07-25 13:35:00,103.31,103.32,103.17,103.27,16351.0,93.7217,93.7308,93.5947,93.6854,16351.0
2019-07-25 13:40:00,103.26,103.32,103.2,103.27,10667.0,93.6763,93.7308,93.6219,93.6854,10667.0
2019-07-25 13:45:00,103.25,103.32,103.21,103.28,8503.0,93.6673,93.7308,93.631,93.6945,8503.0
2019-07-25 13:50:00,103.28,103.29,103.02,103.08,15957.0,93.6945,93.7035,93.4586,93.513,15957.0
2019-07-25 13:55:00,103.08,103.08,102.88,102.88,17504.0,93.513,93.513,93.3316,93.3316,17504.0
2019-07-25 14:00:00,102.89,103.0,102.88,102.98,11823.0,93.3407,93.4405,93.3316,93.4223,11823.0
2019-07-25 14:05:00,102.96,103.02,102.9,102.97,7046.0,93.4042,93.4586,93.3497,93.4132,7046.0
2019-07-25 14:10:00,102.96,103.01,102.91,102.93,18441.0,93.4042,93.4495,93.3588,93.377,18441.0
2019-07-25 14:15:00,102.91,102.94,102.77,102.84,13147.0,93.3588,93.386,93.2318,93.2953,13147.0
2019-07-25 14:20:00,102.86,102.86,102.76,102.78,10078.0,93.3134,93.3134,93.2227,93.2409,10078.0
2019-07-25 14:25:00,102.78,102.8,102.48,102.48,31323.0,93.2409,93.259,92.9687,92.9687,31323.0
2019-07-25 14:30:00,102.46,102.48,102.41,102.47,10994.0,92.9506,92.9687,92.9052,92.9596,10994.0
2019-07-25 14:35:00,102.45,102.51,102.26,102.26,31581.0,92.9415,92.9959,92.7691,92.7691,31581.0
2019-07-25 14:40:00,102.28,102.31,102.13,102.2,20906.0,92.7873,92.8145,92.6512,92.7147,20906.0
2019-07-25 14:45:00,102.21,102.22,101.99,102.06,55184.0,92.7238,92.7328,92.5242,92.5877,55184.0
2019-07-25 14:50:00,102.07,102.14,101.98,102.04,25767.0,92.5968,92.6603,92.5151,92.5696,25767.0
2019-07-25 14:55:00,102.03,102.11,102.0,102.03,29488.0,92.5605,92.6331,92.5333,92.5605,29488.0
2019-07-25 15:00:00,102.01,102.3,101.97,102.23,26801.0,92.5423,92.8054,92.506,92.7419,26801.0
2019-07-25 15:05:00,102.22,102.25,102.09,102.09,57035.0,92.7328,92.7601,92.6149,92.6149,57035.0
2019-07-25 15:10:00,102.1,102.14,102.03,102.07,30224.0,92.624,92.6603,92.5605,92.5968,30224.0
2019-07-25 15:15:00,102.08,102.23,102.08,102.2,25000.0,92.6058,92.7419,92.6058,92.7147,25000.0
2019-07-25 15:20:00,102.22,102.3,102.16,102.17,33517.0,92.7328,92.8054,92.6784,92.6875,33517.0
2019-07-25 15:25:00,102.17,102.27,102.16,102.26,25924.0,92.6875,92.7782,92.6784,92.7691,25924.0
2019-07-25 15:30:00,102.25,102.42,102.21,102.35,38377.0,92.7601,92.9143,92.7238,92.8508,38377.0
2019-07-25 15:35:00,102.34,102.37,101.96,101.97,53595.0,92.8417,92.8689,92.497,92.506,53595.0
2019-07-25 15:40:00,101.96,102.03,101.92,101.93,58880.0,92.497,92.5605,92.4607,92.4698,58880.0
2019-07-25 15:45:00,101.93,102.02,101.87,101.97,49864.0,92.4698,92.5514,92.4153,92.506,49864.0
2019-07-25 15:50:00,101.96,102.02,101.89,101.89,67270.0,92.497,92.5514,92.4335,92.4335,67270.0
2019-07-25 15:55:00,101.88,101.92,101.52,101.75,296970.0,92.4244,92.4607,92.0978,92.3065,296970.0
2019-07-26 09:30:00,102.5,102.78,101.99,102.69,48279.0,92.9869,93.2409,92.5242,93.1592,48279.0
2019-07-26 09:35:00,102.69,102.69,101.68,101.84,21387.0,93.1592,93.1592,92.243,92.3881,21387.0
2019-07-26 09:40:00,101.89,102.09,101.82,102.03,28411.0,92.4335,92.6149,92.37,92.5605,28411.0
2019-07-26 09:45:00,102.04,102.15,101.73,102.09,15370.0,92.5696,92.6693,92.2883,92.6149,15370.0
2019-07-26 09:50:00,102.09,102.4,102.02,102.33,31058.0,92.6149,92.8961,92.5514,92.8326,31058.0
2019-07-26 09:55:00,102.37,102.47,102.26,102.4,14447.0,92.8689,92.9596,92.7691,92.8961,14447.0
2019-07-26 10:00:00,102.46,102.78,102.37,102.74,12008.0,92.9506,93.2409,92.8689,93.2046,12008.0
2019-07-26 10:05:00,102.74,102.98,102.68,102.7,34634.0,93.2046,93.4223,93.1502,93.1683,34634.0
2019-07-26 10:10:00,102.7,102.95,102.7,102.78,13937.0,93.1683,93.3951,93.1683,93.2409,13937.0
2019-07-26 10:15:00,102.78,102.79,102.3,102.4,29532.0,93.2409,93.2499,92.8054,92.8961,29532.0
2019-07-26 10:20:00,102.37,102.4,102.13,102.19,19044.0,92.8689,92.8961,92.6512,92.7056,19044.0
2019-07-26 10:25:00,102.15,102.17,101.97,101.98,19278.0,92.6693,92.6875,92.506,92.5151,19278.0
2019-07-26 10:30:00,101.98,102.01,101.75,101.87,21721.0,92.5151,92.5423,92.3065,92.4153,21721.0
2019-07-26 10:35:00,101.88,102.06,101.83,101.89,16563.0,92.4244,92.5877,92.379,92.4335,16563.0
2019-07-26 10:40:00,101.89,101.89,101.63,101.64,27979.0,92.4335,92.4335,92.1976,92.2067,27979.0
2019-07-26 10:45:00,101.66,101.84,101.53,101.61,51350.0,92.2248,92.3881,92.1069,92.1795,51350.0
2019-07-26 10:50:00,101.58,101.67,101.4,101.41,25047.0,92.1522,92.2339,91.989,91.998,25047.0
2019-07-26 10:55:00,101.37,101.44,101.28,101.31,48161.0,91.9617,92.0252,91.8801,91.9073,48161.0
2019-07-26 11:00:00,101.3,101.92,101.29,101.89,33136.0,91.8982,92.4607,91.8892,92.4335,33136.0
2019-07-26 11:05:00,101.93,101.97,101.72,101.74,9016.0,92.4698,92.506,92.2793,92.2974,9016.0
2019-07-26 11:10:00,101.77,101.77,101.57,101.59,24746.0,92.3246,92.3246,92.1432,92.1613,24746.0
2019-07-26 11:15:00,101.59,101.84,101.59,101.76,14558.0,92.1613,92.3881,92.1613,92.3155,14558.0
2019-07-26 11:20:00,101.79,102.01,101.73,101.95,19840.0,92.3428,92.5423,92.2883,92.4879,19840.0
2019-07-26 11:25:00,101.97,102.01,101.87,101.89,12930.0,92.506,92.5423,92.4153,92.4335,12930.0
2019-07-26 11:30:00,101.88,101.93,101.8,101.81,18081.0,92.4244,92.4698,92.3518,92.3609,18081.0
2019-07-26 11:35:00,101.81,101.81,101.69,101.69,10395.0,92.3609,92.3609,92.252,92.252,10395.0
2019-07-26 11:40:00,101.71,101.72,101.54,101.55,14600.0,92.2702,92.2793,92.116,92.125,14600.0
2019-07-26 11:45:00,101.56,101.59,101.39,101.46,19880.0,92.1341,92.1613,91.9799,92.0434,19880.0
2019-07-26 11:50:00,101.45,101.45,101.35,101.41,20331.0,92.0343,92.0343,91.9436,91.998,20331.0
2019-07-26 11:55:00,101.41,101.69,101.4,101.65,20332.0,91.998,92.252,91.989,92.2157,20332.0
2019-07-26 12:00:00,101.65,101.77,101.6,101.75,12401.0,92.2157,92.3246,92.1704,92.3065,12401.0
2019-07-26 12:05:00,101.75,101.86,101.68,101.75,15476.0,92.3065,92.4063,92.243,92.3065,15476.0
2019-07-26 12:10:00,101.77,101.87,101.71,101.73,13901.0,92.3246,92.4153,92.2702,92.2883,13901.0
2019-07-26 12:15:00,101.74,101.75,101.54,101.55,14365.0,92.2974,92.3065,92.116,92.125,14365.0
2019-07-26 12:20:00,101.53,101.62,101.45,101.62,16001.0,92.1069,92.1885,92.0343,92.1885,16001.0
2019-07-26 12:25:00,101.61,101.69,101.57,101.64,8830.0,92.1795,92.252,92.1432,92.2067,8830.0
2019-07-26 12:30:00,101.64,101.67,101.54,101.56,17005.0,92.2067,92.2339,92.116,92.1341,17005.0
2019-07-26 12:35:00,101.54,101.59,101.51,101.52,7008.0,92.116,92.1613,92.0887,92.0978,7008.0
2019-07-26 12:40:00,101.51,101.52,101.41,101.44,18148.0,92.0887,92.0978,91.998,92.0252,18148.0
2019-07-26 12:45:00,101.47,101.47,101.36,101.38,11567.0,92.0525,92.0525,91.9527,91.9708,11567.0
2019-07-26 12:50:00,101.38,101.58,101.37,101.48,12630.0,91.9708,92.1522,91.9617,92.0615,12630.0
2019-07-26 12:55:00,101.5,101.54,101.47,101.54,15541.0,92.0797,92.116,92.0525,92.116,15541.0
2019-07-26 13:00:00,101.53,101.59,101.45,101.48,12347.0,92.1069,92.1613,92.0343,92.0615,12347.0
2019-07-26 13:05:00,101.5,101.52,101.42,101.48,14992.0,92.0797,92.0978,92.0071,92.0615,14992.0
2019-07-26 13:10:00,101.48,101.55,101.46,101.51,13597.0,92.0615,92.125,92.0434,92.0887,13597.0
2019-07-26 13:15:00,101.51,101.59,101.45,101.45,9644.0,92.0887,92.1613,92.0343,92.0343,9644.0
2019-07-26 13:20:00,101.45,101.45,101.38,101.4,11591.0,92.0343,92.0343,91.9708,91.989,11591.0
2019-07-26 13:25:00,101.38,101.39,101.25,101.33,30172.0,91.9708,91.9799,91.8529,91.9254,30172.0
2019-07-26 13:30:00,101.36,101.5,101.36,101.5,16829.0,91.9527,92.0797,91.9527,92.0797,16829.0
2019-07-26 13:35:00,101.51,101.72,101.5,101.72,20601.0,92.0887,92.2793,92.0797,92.2793,20601.0
2019-07-26 13:40:00,101.73,101.75,101.58,101.59,13580.0,92.2883,92.3065,92.1522,92.1613,13580.0
2019-07-26 13:45:00,101.58,101.67,101.53,101.66,17225.0,92.1522,92.2339,92.1069,92.2248,17225.0
2019-07-26 13:50:00,101.67,101.72,101.64,101.66,12504.0,92.2339,92.2793,92.2067,92.2248,12504.0
2019-07-26 13:55:00,101.67,101.68,101.6,101.64,16693.0,92.2339,92.243,92.1704,92.2067,16693.0
2019-07-26 14:00:00,101.64,101.8,101.63,101.75,20611.0,92.2067,92.3518,92.1976,92.3065,20611.0
2019-07-26 14:05:00,101.75,101.95,101.74,101.9,18892.0,92.3065,92.4879,92.2974,92.4425,18892.0
2019-07-26 14:10:00,101.9,102.04,101.88,102.03,13747.0,92.4425,92.5696,92.4244,92.5605,13747.0
2019-07-26 14:15:00,102.03,102.21,102.01,102.15,29227.0,92.5605,92.7238,92.5423,92.6693,29227.0
2019-07-26 14:20:00,102.14,102.14,102.04,102.05,19128.0,92.6603,92.6603,92.5696,92.5786,19128.0
2019-07-26 14:25:00,102.05,102.07,102.01,102.04,32630.0,92.5786,92.5968,92.5423,92.5696,32630.0
2019-07-26 14:30:00,102.02,102.21,102.0,102.17,40121.0,92.5514,92.7238,92.5333,92.6875,40121.0
2019-07-26 14:35:00,102.19,102.29,102.08,102.12,37761.0,92.7056,92.7963,92.6058,92.6421,37761.0
2019-07-26 14:40:00,102.09,102.15,102.03,102.07,23105.0,92.6149,92.6693,92.5605,92.5968,23105.0
2019-07-26 14:45:00,102.04,102.04,101.93,101.95,17428.0,92.5696,92.5696,92.4698,92.4879,17428.0
2019-07-26 14:50:00,101.95,101.95,101.84,101.87,10014.0,92.4879,92.4879,92.3881,92.4153,10014.0
2019-07-26 14:55:00,101.86,101.95,101.79,101.94,22761.0,92.4063,92.4879,92.3428,92.4788,22761.0
2019-07-26 15:00:00,101.94,102.28,101.85,102.27,38479.0,92.4788,92.7873,92.3972,92.7782,38479.0
2019-07-26 15:05:00,102.26,102.34,102.21,102.26,42326.0,92.7691,92.8417,92.7238,92.7691,42326.0
2019-07-26 15:10:00,102.25,102.35,102.17,102.28,39328.0,92.7601,92.8508,92.6875,92.7873,39328.0
2019-07-26 15:15:00,102.28,102.35,102.26,102.3,32864.0,92.7873,92.8508,92.7691,92.8054,32864.0
2019-07-26 15:20:00,102.3,102.3,102.21,102.23,37584.0,92.8054,92.8054,92.7238,92.7419,37584.0
2019-07-26 15:25:00,102.23,102.3,102.22,102.27,45342.0,92.7419,92.8054,92.7328,92.7782,45342.0
2019-07-26 15:30:00,102.27,102.71,102.26,102.65,81582.0,92.7782,93.1774,92.7691,93.1229,81582.0
2019-07-26 15:35:00,102.63,102.75,102.53,102.75,51721.0,93.1048,93.2137,93.0141,93.2137,51721.0
2019-07-26 15:40:00,102.74,102.78,102.64,102.73,53968.0,93.2046,93.2409,93.1139,93.1955,53968.0
2019-07-26 15:45:00,102.71,102.74,102.58,102.59,44357.0,93.1774,93.2046,93.0594,93.0685,44357.0
2019-07-26 15:50:00,102.6,102.6,102.2,102.2,71102.0,93.0776,93.0776,92.7147,92.7147,71102.0
2019-07-26 15:55:00,102.21,102.46,102.19,102.36,145641.0,92.7238,92.9506,92.7056,92.8599,145641.0
2019-07-29 09:30:00,103.75,104.09,103.48,103.9,98370.0,94.1208,94.4293,93.8759,94.2569,98370.0
2019-07-29 09:35:00,103.88,104.06,103.21,103.31,87249.0,94.2388,94.4021,93.631,93.7217,87249.0
2019-07-29 09:40:00,103.32,103.46,103.04,103.28,64825.0,93.7308,93.8578,93.4767,93.6945,64825.0
2019-07-29 09:45:00,103.39,103.8,103.15,103.79,53612.0,93.7943,94.1662,93.5765,94.1571,53612.0
2019-07-29 09:50:00,103.75,104.09,103.61,103.89,32985.0,94.1208,94.4293,93.9938,94.2479,32985.0
2019-07-29 09:55:00,103.87,103.9,103.38,103.56,30727.0,94.2297,94.2569,93.7852,93.9485,30727.0
2019-07-29 10:00:00,103.62,103.62,103.28,103.4,36260.0,94.0029,94.0029,93.6945,93.8033,36260.0
2019-07-29 10:05:00,103.38,103.5,103.01,103.03,52330.0,93.7852,93.894,93.4495,93.4677,52330.0
2019-07-29 10:10:00,103.06,103.15,102.48,102.53,72859.0,93.4949,93.5765,92.9687,93.0141,72859.0
2019-07-29 10:15:00,102.53,102.58,102.18,102.29,53404.0,93.0141,93.0594,92.6966,92.7963,53404.0
2019-07-29 10:20:00,102.32,102.65,102.21,102.63,38913.0,92.8236,93.1229,92.7238,93.1048,38913.0
2019-07-29 10:25:00,102.66,102.84,102.59,102.84,44451.0,93.132,93.2953,93.0685,93.2953,44451.0
2019-07-29 10:30:00,102.83,102.83,102.52,102.64,73367.0,93.2862,93.2862,93.005,93.1139,73367.0
2019-07-29 10:35:00,102.65,102.95,102.63,102.67,31737.0,93.1229,93.3951,93.1048,93.1411,31737.0
2019-07-29 10:40:00,102.67,103.36,102.67,103.15,30755.0,93.1411,93.767,93.1411,93.5765,30755.0
2019-07-29 10:45:00,103.21,103.74,103.1,103.64,31342.0,93.631,94.1118,93.5312,94.0211,31342.0
2019-07-29 10:50:00,103.61,103.64,103.55,103.61,30239.0,93.9938,94.0211,93.9394,93.9938,30239.0
2019-07-29 10:55:00,103.63,103.74,103.52,103.62,36108.0,94.012,94.1118,93.9122,94.0029,36108.0
2019-07-29 11:00:00,103.6,103.97,103.58,103.88,36633.0,93.9848,94.3204,93.9666,94.2388,36633.0
2019-07-29 11:05:00,103.93,104.02,103.81,103.88,34947.0,94.2841,94.3658,94.1753,94.2388,34947.0
2019-07-29 11:10:00,103.9,104.0,103.85,103.9,29280.0,94.2569,94.3476,94.2116,94.2569,29280.0
2019-07-29 11:15:00,103.89,104.1,103.8,104.0,29266.0,94.2479,94.4384,94.1662,94.3476,29266.0
2019-07-29 11:20:00,104.03,104.29,103.95,104.23,46042.0,94.3749,94.6107,94.3023,94.5563,46042.0
2019-07-29 11:25:00,104.21,104.29,104.18,104.27,19869.0,94.5382,94.6107,94.5109,94.5926,19869.0
2019-07-29 11:30:00,104.27,104.27,104.01,104.03,17109.0,94.5926,94.5926,94.3567,94.3749,17109.0
2019-07-29 11:35:00,104.02,104.23,103.87,104.13,20757.0,94.3658,94.5563,94.2297,94.4656,20757.0
2019-07-29 11:40:00,104.11,104.44,104.11,104.3,33500.0,94.4474,94.7468,94.4474,94.6198,33500.0
2019-07-29 11:45:00,104.3,104.39,104.2,104.33,12775.0,94.6198,94.7014,94.5291,94.647,12775.0
2019-07-29 11:50:00,104.31,104.4,104.28,104.4,10605.0,94.6289,94.7105,94.6017,94.7105,10605.0
2019-07-29 11:55:00,104.4,104.4,104.24,104.24,26215.0,94.7105,94.7105,94.5654,94.5654,26215.0
2019-07-29 12:00:00,104.25,104.25,103.95,103.95,18091.0,94.5744,94.5744,94.3023,94.3023,18091.0
2019-07-29 12:05:00,103.95,104.16,103.95,104.14,17589.0,94.3023,94.4928,94.3023,94.4746,17589.0
2019-07-29 12:10:00,104.16,104.16,103.92,103.92,22208.0,94.4928,94.4928,94.2751,94.2751,22208.0
2019-07-29 12:15:00,103.92,104.0,103.87,103.99,11894.0,94.2751,94.3476,94.2297,94.3386,11894.0
2019-07-29 12:20:00,104.0,104.07,103.93,103.94,14935.0,94.3476,94.4111,94.2841,94.2932,14935.0
2019-07-29 12:25:00,103.93,104.05,103.88,104.02,13652.0,94.2841,94.393,94.2388,94.3658,13652.0
2019-07-29 12:30:00,104.02,104.06,103.93,103.99,29533.0,94.3658,94.4021,94.2841,94.3386,29533.0
2019-07-29 12:35:00,104.0,104.12,103.9,104.11,23531.0,94.3476,94.4565,94.2569,94.4474,23531.0
2019-07-29 12:40:00,104.12,104.18,104.09,104.17,17108.0,94.4565,94.5109,94.4293,94.5019,17108.0
2019-07-29 12:45:00,104.16,104.29,104.14,104.27,18518.0,94.4928,94.6107,94.4746,94.5926,18518.0
2019-07-29 12:50:00,104.25,104.3,104.2,104.2,23436.0,94.5744,94.6198,94.5291,94.5291,23436.0
2019-07-29 12:55:00,104.23,104.34,104.22,104.28,25006.0,94.5563,94.6561,94.5472,94.6017,25006.0
2019-07-29 13:00:00,104.28,104.43,104.24,104.41,26854.0,94.6017,94.7377,94.5654,94.7196,26854.0
2019-07-29 13:05:00,104.4,104.5,104.4,104.49,22554.0,94.7105,94.8012,94.7105,94.7922,22554.0
2019-07-29 13:10:00,104.49,104.5,104.35,104.44,45216.0,94.7922,94.8012,94.6652,94.7468,45216.0
2019-07-29 13:15:00,104.43,104.64,104.42,104.58,21884.0,94.7377,94.9282,94.7287,94.8738,21884.0
2019-07-29 13:20:00,104.6,104.6,104.37,104.44,50091.0,94.892,94.892,94.6833,94.7468,50091.0
2019-07-29 13:25:00,104.45,104.58,104.39,104.56,22179.0,94.7559,94.8738,94.7014,94.8557,22179.0
2019-07-29 13:30:00,104.57,104.69,104.56,104.61,24616.0,94.8647,94.9736,94.8557,94.901,24616.0
2019-07-29 13:35:00,104.62,104.73,104.56,104.57,31636.0,94.9101,95.0099,94.8557,94.8647,31636.0
2019-07-29 13:40:00,104.61,104.8,104.57,104.75,51077.0,94.901,95.0734,94.8647,95.028,51077.0
2019-07-29 13:45:00,104.75,104.78,104.56,104.68,31590.0,95.028,95.0552,94.8557,94.9645,31590.0
2019-07-29 13:50:00,104.67,104.67,104.42,104.44,22646.0,94.9555,94.9555,94.7287,94.7468,22646.0
2019-07-29 13:55:00,104.42,104.59,104.39,104.48,41009.0,94.7287,94.8829,94.7014,94.7831,41009.0
2019-07-29 14:00:00,104.49,104.62,104.41,104.48,30735.0,94.7922,94.9101,94.7196,94.7831,30735.0
2019-07-29 14:05:00,104.47,104.49,104.33,104.34,28152.0,94.774,94.7922,94.647,94.6561,28152.0
2019-07-29 14:10:00,104.33,104.36,104.27,104.34,16867.0,94.647,94.6742,94.5926,94.6561,16867.0
2019-07-29 14:15:00,104.34,104.36,104.3,104.33,15203.0,94.6561,94.6742,94.6198,94.647,15203.0
2019-07-29 14:20:00,104.31,104.41,104.27,104.39,21680.0,94.6289,94.7196,94.5926,94.7014,21680.0
2019-07-29 14:25:00,104.4,104.55,104.35,104.55,18399.0,94.7105,94.8466,94.6652,94.8466,18399.0
2019-07-29 14:30:00,104.55,104.55,104.43,104.5,23258.0,94.8466,94.8466,94.7377,94.8012,23258.0
2019-07-29 14:35:00,104.48,104.48,104.42,104.45,17041.0,94.7831,94.7831,94.7287,94.7559,17041.0
2019-07-29 14:40:00,104.45,104.55,104.44,104.5,23529.0,94.7559,94.8466,94.7468,94.8012,23529.0
2019-07-29 14:45:00,104.5,104.52,104.39,104.47,24031.0,94.8012,94.8194,94.7014,94.774,24031.0
2019-07-29 14:50:00,104.48,104.52,104.42,104.47,31605.0,94.7831,94.8194,94.7287,94.774,31605.0
2019-07-29 14:55:00,104.47,104.49,104.34,104.4,21557.0,94.774,94.7922,94.6561,94.7105,21557.0
2019-07-29 15:00:00,104.4,104.45,104.19,104.22,33211.0,94.7105,94.7559,94.52,94.5472,33211.0
2019-07-29 15:05:00,104.23,104.38,104.11,104.38,47566.0,94.5563,94.6924,94.4474,94.6924,47566.0
2019-07-29 15:10:00,104.4,104.45,104.32,104.34,31007.0,94.7105,94.7559,94.6379,94.6561,31007.0
2019-07-29 15:15:00,104.34,104.44,104.33,104.43,33523.0,94.6561,94.7468,94.647,94.7377,33523.0
2019-07-29 15:20:00,104.42,104.46,104.31,104.39,58663.0,94.7287,94.7649,94.6289,94.7014,58663.0
2019-07-29 15:25:00,104.39,104.46,104.32,104.43,43576.0,94.7014,94.7649,94.6379,94.7377,43576.0
2019-07-29 15:30:00,104.44,104.46,104.32,104.34,51631.0,94.7468,94.7649,94.6379,94.6561,51631.0
2019-07-29 15:35:00,104.34,104.34,104.13,104.2,66914.0,94.6561,94.6561,94.4656,94.5291,66914.0
2019-07-29 15:40:00,104.2,104.31,104.1,104.2,54821.0,94.5291,94.6289,94.4384,94.5291,54821.0
2019-07-29 15:45:00,104.2,104.33,104.18,104.33,73542.0,94.5291,94.647,94.5109,94.647,73542.0
2019-07-29 15:50:00,104.33,104.48,104.28,104.47,108672.0,94.647,94.7831,94.6017,94.774,108672.0
2019-07-29 15:55:00,104.48,104.48,104.2,104.24,216253.0,94.7831,94.7831,94.5291,94.5654,216253.0
2019-07-30 09:30:00,103.5,104.5,103.21,103.87,259850.0,93.894,94.8012,93.631,94.2297,259850.0
2019-07-30 09:35:00,103.87,104.22,102.96,103.38,179015.0,94.2297,94.5472,93.4042,93.7852,179015.0
2019-07-30 09:40:00,103.27,103.33,102.63,102.7,93781.0,93.6854,93.7398,93.1048,93.1683,93781.0
2019-07-30 09:45:00,102.7,102.78,101.61,101.83,128893.0,93.1683,93.2409,92.1795,92.379,128893.0
2019-07-30 09:50:00,101.79,102.43,101.12,102.42,174369.0,92.3428,92.9234,91.7349,92.9143,174369.0
2019-07-30 09:55:00,102.37,103.09,102.25,102.68,145853.0,92.8689,93.5221,92.7601,93.1502,145853.0
2019-07-30 10:00:00,102.72,103.05,102.58,102.85,109297.0,93.1864,93.4858,93.0594,93.3044,109297.0
2019-07-30 10:05:00,102.9,103.24,102.71,102.82,88694.0,93.3497,93.6582,93.1774,93.2772,88694.0
2019-07-30 10:10:00,102.82,103.11,102.79,103.04,25571.0,93.2772,93.5402,93.2499,93.4767,25571.0
2019-07-30 10:15:00,102.94,103.56,102.94,103.52,28097.0,93.386,93.9485,93.386,93.9122,28097.0
2019-07-30 10:20:00,103.49,103.58,103.23,103.53,41399.0,93.885,93.9666,93.6491,93.9213,41399.0
2019-07-30 10:25:00,103.55,104.08,103.51,103.97,56316.0,93.9394,94.4202,93.9031,94.3204,56316.0
2019-07-30 10:30:00,103.97,104.08,103.72,103.76,109636.0,94.3204,94.4202,94.0936,94.1299,109636.0
2019-07-30 10:35:00,103.77,103.86,103.62,103.68,52298.0,94.139,94.2206,94.0029,94.0573,52298.0
2019-07-30 10:40:00,103.68,103.75,103.49,103.54,50922.0,94.0573,94.1208,93.885,93.9303,50922.0
2019-07-30 10:45:00,103.5,103.62,103.49,103.59,20087.0,93.894,94.0029,93.885,93.9757,20087.0
2019-07-30 10:50:00,103.62,103.77,103.53,103.71,27588.0,94.0029,94.139,93.9213,94.0846,27588.0
2019-07-30 10:55:00,103.7,103.74,103.37,103.74,29115.0,94.0755,94.1118,93.7761,94.1118,29115.0
2019-07-30 11:00:00,103.76,103.9,103.75,103.89,34375.0,94.1299,94.2569,94.1208,94.2479,34375.0
2019-07-30 11:05:00,103.87,104.13,103.82,104.11,52504.0,94.2297,94.4656,94.1843,94.4474,52504.0
2019-07-30 11:10:00,104.12,104.5,104.08,104.47,38215.0,94.4565,94.8012,94.4202,94.774,38215.0
2019-07-30 11:15:00,104.49,104.6,104.37,104.6,22522.0,94.7922,94.892,94.6833,94.892,22522.0
2019-07-30 11:20:00,104.57,104.57,104.3,104.47,23671.0,94.8647,94.8647,94.6198,94.774,23671.0
2019-07-30 11:25:00,104.46,104.62,104.43,104.55,17007.0,94.7649,94.9101,94.7377,94.8466,17007.0
2019-07-30 11:30:00,104.55,105.23,104.52,104.77,84792.0,94.8466,95.4635,94.8194,95.0462,84792.0
2019-07-30 11:35:00,104.75,104.95,104.59,104.9,61489.0,95.028,95.2095,94.8829,95.1641,61489.0
2019-07-30 11:40:00,104.9,104.9,104.56,104.67,19098.0,95.1641,95.1641,94.8557,94.9555,19098.0
2019-07-30 11:45:00,104.6,104.67,104.2,104.27,31581.0,94.892,94.9555,94.5291,94.5926,31581.0
2019-07-30 11:50:00,104.3,104.61,104.25,104.58,15159.0,94.6198,94.901,94.5744,94.8738,15159.0
2019-07-30 11:55:00,104.61,104.79,104.61,104.61,16964.0,94.901,95.0643,94.901,94.901,16964.0
2019-07-30 12:00:00,104.58,104.68,104.55,104.63,11670.0,94.8738,94.9645,94.8466,94.9192,11670.0
2019-07-30 12:05:00,104.61,104.78,104.55,104.71,23932.0,94.901,95.0552,94.8466,94.9917,23932.0
2019-07-30 12:10:00,104.72,104.81,104.68,104.77,22075.0,95.0008,95.0825,94.9645,95.0462,22075.0
2019-07-30 12:15:00,104.73,104.87,104.67,104.87,20697.0,95.0099,95.1369,94.9555,95.1369,20697.0
2019-07-30 12:20:00,104.85,104.99,104.72,104.95,18318.0,95.1188,95.2458,95.0008,95.2095,18318.0
2019-07-30 12:25:00,104.95,104.95,104.77,104.94,16538.0,95.2095,95.2095,95.0462,95.2004,16538.0
2019-07-30 12:30:00,104.94,105.04,104.93,105.02,26047.0,95.2004,95.2911,95.1913,95.273,26047.0
2019-07-30 12:35:00,105.02,105.11,104.97,105.02,20924.0,95.273,95.3546,95.2276,95.273,20924.0
2019-07-30 12:40:00,105.03,105.06,104.86,104.94,15157.0,95.282,95.3093,95.1278,95.2004,15157.0
2019-07-30 12:45:00,104.92,104.94,104.7,104.72,29346.0,95.1823,95.2004,94.9827,95.0008,29346.0
2019-07-30 12:50:00,104.74,104.74,104.61,104.72,13507.0,95.019,95.019,94.901,95.0008,13507.0
2019-07-30 12:55:00,104.69,104.76,104.67,104.68,19988.0,94.9736,95.0371,94.9555,94.9645,19988.0
2019-07-30 13:00:00,104.68,104.82,104.67,104.82,23118.0,94.9645,95.0915,94.9555,95.0915,23118.0
2019-07-30 13:05:00,104.83,104.88,104.8,104.83,17779.0,95.1006,95.146,95.0734,95.1006,17779.0
2019-07-30 13:10:00,104.84,104.87,104.8,104.85,19117.0,95.1097,95.1369,95.0734,95.1188,19117.0
2019-07-30 13:15:00,104.85,105.28,104.83,105.16,55610.0,95.1188,95.5088,95.1006,95.4,55610.0
2019-07-30 13:20:00,105.16,105.25,104.99,105.1,25560.0,95.4,95.4816,95.2458,95.3456,25560.0
2019-07-30 13:25:00,105.06,105.17,105.05,105.13,23247.0,95.3093,95.4091,95.3002,95.3728,23247.0
2019-07-30 13:30:00,105.14,105.33,105.11,105.3,22302.0,95.3818,95.5542,95.3546,95.527,22302.0
2019-07-30 13:35:00,105.32,105.32,105.21,105.22,18912.0,95.5451,95.5451,95.4453,95.4544,18912.0
2019-07-30 13:40:00,105.21,105.22,105.01,105.01,19309.0,95.4453,95.4544,95.2639,95.2639,19309.0
2019-07-30 13:45:00,105.02,105.03,104.95,104.95,12261.0,95.273,95.282,95.2095,95.2095,12261.0
2019-07-30 13:50:00,104.94,104.94,104.61,104.8,31446.0,95.2004,95.2004,94.901,95.0734,31446.0
2019-07-30 13:55:00,104.81,105.02,104.76,104.9,23315.0,95.0825,95.273,95.0371,95.1641,23315.0
2019-07-30 14:00:00,104.91,105.18,104.89,105.17,17339.0,95.1732,95.4181,95.155,95.4091,17339.0
2019-07-30 14:05:00,105.18,105.32,105.15,105.24,28434.0,95.4181,95.5451,95.3909,95.4726,28434.0
2019-07-30 14:10:00,105.22,105.34,105.21,105.27,26505.0,95.4544,95.5633,95.4453,95.4998,26505.0
2019-07-30 14:15:00,105.28,105.4,105.22,105.36,31144.0,95.5088,95.6177,95.4544,95.5814,31144.0
2019-07-30 14:20:00,105.35,105.4,105.28,105.32,24845.0,95.5723,95.6177,95.5088,95.5451,24845.0
2019-07-30 14:25:00,105.32,105.34,105.21,105.31,17735.0,95.5451,95.5633,95.4453,95.5361,17735.0
2019-07-30 14:30:00,105.29,105.29,105.1,105.23,30875.0,95.5179,95.5179,95.3456,95.4635,30875.0
2019-07-30 14:35:00,105.24,105.33,105.2,105.23,58441.0,95.4726,95.5542,95.4363,95.4635,58441.0
2019-07-30 14:40:00,105.23,105.47,105.17,105.44,27512.0,95.4635,95.6812,95.4091,95.654,27512.0
2019-07-30 14:45:00,105.44,105.8,105.44,105.79,37335.0,95.654,95.9806,95.654,95.9715,37335.0
2019-07-30 14:50:00,105.79,105.83,105.66,105.66,25814.0,95.9715,96.0078,95.8536,95.8536,25814.0
2019-07-30 14:55:00,105.67,105.67,105.36,105.43,23886.0,95.8626,95.8626,95.5814,95.6449,23886.0
2019-07-30 15:00:00,105.44,105.63,105.42,105.59,37608.0,95.654,95.8264,95.6359,95.7901,37608.0
2019-07-30 15:05:00,105.59,105.82,105.55,105.82,29663.0,95.7901,95.9987,95.7538,95.9987,29663.0
2019-07-30 15:10:00,105.81,106.04,105.81,105.92,55929.0,95.9897,96.1983,95.9897,96.0894,55929.0
2019-07-30 15:15:00,105.92,105.92,105.72,105.78,112725.0,96.0894,96.0894,95.908,95.9624,112725.0
2019-07-30 15:20:00,105.78,105.79,105.55,105.74,46159.0,95.9624,95.9715,95.7538,95.9262,46159.0
2019-07-30 15:25:00,105.73,105.83,105.71,105.79,52522.0,95.9171,96.0078,95.8989,95.9715,52522.0
2019-07-30 15:30:00,105.79,105.8,105.59,105.74,42731.0,95.9715,95.9806,95.7901,95.9262,42731.0
2019-07-30 15:35:00,105.73,105.81,105.67,105.75,46432.0,95.9171,95.9897,95.8626,95.9352,46432.0
2019-07-30 15:40:00,105.75,105.79,105.69,105.75,48784.0,95.9352,95.9715,95.8808,95.9352,48784.0
2019-07-30 15:45:00,105.75,105.77,105.65,105.74,77293.0,95.9352,95.9534,95.8445,95.9262,77293.0
2019-07-30 15:50:00,105.74,106.26,105.73,106.13,153722.0,95.9262,96.3979,95.9171,96.28,153722.0
2019-07-30 15:55:00,106.07,106.07,105.51,105.79,284577.0,96.2255,96.2255,95.7175,95.9715,284577.0
2019-07-31 09:30:00,104.13,104.5,103.4,103.41,93172.0,94.4656,94.8012,93.8033,93.8124,93172.0
2019-07-31 09:35:00,103.41,104.33,103.41,103.74,80206.0,93.8124,94.647,93.8124,94.1118,80206.0
2019-07-31 09:40:00,103.76,104.0,103.6,103.89,56790.0,94.1299,94.3476,93.9848,94.2479,56790.0
2019-07-31 09:45:00,103.99,104.2,103.75,103.94,46218.0,94.3386,94.5291,94.1208,94.2932,46218.0
2019-07-31 09:50:00,103.98,104.13,103.84,104.03,31444.0,94.3295,94.4656,94.2025,94.3749,31444.0
2019-07-31 09:55:00,104.07,104.28,103.84,103.84,30601.0,94.4111,94.6017,94.2025,94.2025,30601.0
2019-07-31 10:00:00,103.79,103.83,102.9,103.08,43066.0,94.1571,94.1934,93.3497,93.513,43066.0
2019-07-31 10:05:00,103.08,103.29,103.04,103.24,44271.0,93.513,93.7035,93.4767,93.6582,44271.0
2019-07-31 10:10:00,103.26,103.29,103.1,103.19,39361.0,93.6763,93.7035,93.5312,93.6128,39361.0
2019-07-31 10:15:00,103.18,103.33,103.1,103.26,62962.0,93.6037,93.7398,93.5312,93.6763,62962.0
2019-07-31 10:20:00,103.26,103.26,103.09,103.17,27266.0,93.6763,93.6763,93.5221,93.5947,27266.0
2019-07-31 10:25:00,103.15,103.25,103.07,103.11,49311.0,93.5765,93.6673,93.504,93.5402,49311.0
2019-07-31 10:30:00,103.14,103.17,102.8,102.83,66583.0,93.5675,93.5947,93.259,93.2862,66583.0
2019-07-31 10:35:00,102.83,102.94,102.73,102.89,34545.0,93.2862,93.386,93.1955,93.3407,34545.0
2019-07-31 10:40:00,102.89,103.01,102.85,102.94,24992.0,93.3407,93.4495,93.3044,93.386,24992.0
2019-07-31 10:45:00,102.94,103.03,102.85,102.9,8801.0,93.386,93.4677,93.3044,93.3497,8801.0
2019-07-31 10:50:00,102.88,102.91,102.76,102.81,13479.0,93.3316,93.3588,93.2227,93.2681,13479.0
2019-07-31 10:55:00,102.84,102.93,102.72,102.88,25729.0,93.2953,93.377,93.1864,93.3316,25729.0
2019-07-31 11:00:00,102.87,103.25,102.87,103.18,55838.0,93.3225,93.6673,93.3225,93.6037,55838.0
2019-07-31 11:05:00,103.19,103.28,103.09,103.23,26785.0,93.6128,93.6945,93.5221,93.6491,26785.0
2019-07-31 11:10:00,103.24,103.54,103.24,103.42,15802.0,93.6582,93.9303,93.6582,93.8215,15802.0
2019-07-31 11:15:00,103.37,103.53,103.29,103.5,13426.0,93.7761,93.9213,93.7035,93.894,13426.0
2019-07-31 11:20:00,103.5,103.55,103.43,103.53,16350.0,93.894,93.9394,93.8305,93.9213,16350.0
2019-07-31 11:25:00,103.53,103.57,103.4,103.51,29550.0,93.9213,93.9576,93.8033,93.9031,29550.0
2019-07-31 11:30:00,103.51,103.8,103.47,103.63,40691.0,93.9031,94.1662,93.8668,94.012,40691.0
2019-07-31 11:35:00,103.6,103.77,103.45,103.54,54426.0,93.9848,94.139,93.8487,93.9303,54426.0
2019-07-31 11:40:00,103.53,103.66,103.46,103.61,26756.0,93.9213,94.0392,93.8578,93.9938,26756.0
2019-07-31 11:45:00,103.59,103.6,103.5,103.5,13847.0,93.9757,93.9848,93.894,93.894,13847.0
2019-07-31 11:50:00,103.49,103.53,103.37,103.42,20818.0,93.885,93.9213,93.7761,93.8215,20818.0
2019-07-31 11:55:00,103.43,103.43,103.15,103.17,7945.0,93.8305,93.8305,93.5765,93.5947,7945.0
2019-07-31 12:00:00,103.21,103.33,103.1,103.31,23645.0,93.631,93.7398,93.5312,93.7217,23645.0
2019-07-31 12:05:00,103.31,103.38,103.28,103.31,15857.0,93.7217,93.7852,93.6945,93.7217,15857.0
2019-07-31 12:10:00,103.32,103.36,103.25,103.28,13695.0,93.7308,93.767,93.6673,93.6945,13695.0
2019-07-31 12:15:00,103.28,103.32,103.23,103.28,21321.0,93.6945,93.7308,93.6491,93.6945,21321.0
2019-07-31 12:20:00,103.27,103.47,103.26,103.47,28390.0,93.6854,93.8668,93.6763,93.8668,28390.0
2019-07-31 12:25:00,103.48,103.63,103.41,103.42,15504.0,93.8759,94.012,93.8124,93.8215,15504.0
2019-07-31 12:30:00,103.39,103.43,103.29,103.32,10829.0,93.7943,93.8305,93.7035,93.7308,10829.0
2019-07-31 12:35:00,103.34,103.5,103.34,103.48,19565.0,93.7489,93.894,93.7489,93.8759,19565.0
2019-07-31 12:40:00,103.48,103.58,103.45,103.47,38212.0,93.8759,93.9666,93.8487,93.8668,38212.0
2019-07-31 12:45:00,103.46,103.66,103.38,103.56,44927.0,93.8578,94.0392,93.7852,93.9485,44927.0
2019-07-31 12:50:00,103.57,103.71,103.56,103.71,42220.0,93.9576,94.0846,93.9485,94.0846,42220.0
2019-07-31 12:55:00,103.7,103.71,103.59,103.61,11329.0,94.0755,94.0846,93.9757,93.9938,11329.0
2019-07-31 13:00:00,103.61,103.75,103.5,103.75,60997.0,93.9938,94.1208,93.894,94.1208,60997.0
2019-07-31 13:05:00,103.75,103.76,103.64,103.69,13340.0,94.1208,94.1299,94.0211,94.0664,13340.0
2019-07-31 13:10:00,103.69,103.76,103.63,103.71,10750.0,94.0664,94.1299,94.012,94.0846,10750.0
2019-07-31 13:15:00,103.7,103.84,103.69,103.76,25725.0,94.0755,94.2025,94.0664,94.1299,25725.0
2019-07-31 13:20:00,103.76,103.82,103.71,103.77,12635.0,94.1299,94.1843,94.0846,94.139,12635.0
2019-07-31 13:25:00,103.7,103.79,103.65,103.78,40202.0,94.0755,94.1571,94.0301,94.1481,40202.0
2019-07-31 13:30:00,103.81,103.85,103.78,103.79,11660.0,94.1753,94.2116,94.1481,94.1571,11660.0
2019-07-31 13:35:00,103.81,103.99,103.79,103.99,22570.0,94.1753,94.3386,94.1571,94.3386,22570.0
2019-07-31 13:40:00,104.0,104.09,103.97,104.08,45625.0,94.3476,94.4293,94.3204,94.4202,45625.0
2019-07-31 13:45:00,104.08,104.09,104.0,104.0,24401.0,94.4202,94.4293,94.3476,94.3476,24401.0
2019-07-31 13:50:00,104.0,104.08,103.93,103.94,17814.0,94.3476,94.4202,94.2841,94.2932,17814.0
2019-07-31 13:55:00,103.97,104.08,103.84,103.97,25356.0,94.3204,94.4202,94.2025,94.3204,25356.0
2019-07-31 14:00:00,103.94,104.02,103.66,103.94,70062.0,94.2932,94.3658,94.0392,94.2932,70062.0
2019-07-31 14:05:00,103.94,104.19,103.81,104.15,42920.0,94.2932,94.52,94.1753,94.4837,42920.0
2019-07-31 14:10:00,104.1,104.11,103.95,103.97,19879.0,94.4384,94.4474,94.3023,94.3204,19879.0
2019-07-31 14:15:00,103.97,103.97,103.56,103.59,10320.0,94.3204,94.3204,93.9485,93.9757,10320.0
2019-07-31 14:20:00,103.58,103.64,103.38,103.38,8936.0,93.9666,94.0211,93.7852,93.7852,8936.0
2019-07-31 14:25:00,103.38,103.51,103.37,103.4,12748.0,93.7852,93.9031,93.7761,93.8033,12748.0
2019-07-31 14:30:00,103.43,103.58,103.43,103.57,28515.0,93.8305,93.9666,93.8305,93.9576,28515.0
2019-07-31 14:35:00,103.57,103.63,103.1,103.3,92599.0,93.9576,94.012,93.5312,93.7126,92599.0
2019-07-31 14:40:00,103.3,103.33,102.95,103.05,33301.0,93.7126,93.7398,93.3951,93.4858,33301.0
2019-07-31 14:45:00,103.02,103.04,102.55,102.61,44665.0,93.4586,93.4767,93.0322,93.0866,44665.0
2019-07-31 14:50:00,102.59,102.6,101.64,102.24,161811.0,93.0685,93.0776,92.2067,92.751,161811.0
2019-07-31 14:55:00,102.24,102.56,102.0,102.23,71848.0,92.751,93.0413,92.5333,92.7419,71848.0
2019-07-31 15:00:00,102.2,102.84,102.06,102.45,41177.0,92.7147,93.2953,92.5877,92.9415,41177.0
2019-07-31 15:05:00,102.49,102.94,102.32,102.83,47769.0,92.9778,93.386,92.8236,93.2862,47769.0
2019-07-31 15:10:00,102.84,102.89,102.61,102.79,69007.0,93.2953,93.3407,93.0866,93.2499,69007.0
2019-07-31 15:15:00,102.79,103.1,102.68,103.03,44804.0,93.2499,93.5312,93.1502,93.4677,44804.0
2019-07-31 15:20:00,103.02,103.33,103.01,103.33,30235.0,93.4586,93.7398,93.4495,93.7398,30235.0
2019-07-31 15:25:00,103.36,103.54,103.29,103.35,52873.0,93.767,93.9303,93.7035,93.758,52873.0
2019-07-31 15:30:00,103.32,103.41,103.11,103.17,71672.0,93.7308,93.8124,93.5402,93.5947,71672.0
2019-07-31 15:35:00,103.18,103.35,103.14,103.33,55273.0,93.6037,93.758,93.5675,93.7398,55273.0
2019-07-31 15:40:00,103.35,103.43,103.18,103.43,132508.0,93.758,93.8305,93.6037,93.8305,132508.0
2019-07-31 15:45:00,103.43,103.52,103.33,103.39,146007.0,93.8305,93.9122,93.7398,93.7943,146007.0
2019-07-31 15:50:00,103.39,103.4,103.28,103.37,277903.0,93.7943,93.8033,93.6945,93.7761,277903.0
2019-07-31 15:55:00,103.37,103.44,103.14,103.39,511624.0,93.7761,93.8396,93.5675,93.7943,511624.0
2019-08-01 09:30:00,103.34,104.19,103.11,103.98,60324.0,93.7489,94.52,93.5402,94.3295,60324.0
2019-08-01 09:35:00,103.98,104.44,103.77,104.14,37203.0,94.3295,94.7468,94.139,94.4746,37203.0
2019-08-01 09:40:00,104.16,104.59,103.96,104.2,32350.0,94.4928,94.8829,94.3114,94.5291,32350.0
2019-08-01 09:45:00,104.25,104.48,104.25,104.37,16472.0,94.5744,94.7831,94.5744,94.6833,16472.0
2019-08-01 09:50:00,104.41,104.47,103.94,104.05,21141.0,94.7196,94.774,94.2932,94.393,21141.0
2019-08-01 09:55:00,104.05,104.1,103.95,103.95,17941.0,94.393,94.4384,94.3023,94.3023,17941.0
2019-08-01 10:00:00,103.95,104.16,103.81,103.99,36723.0,94.3023,94.4928,94.1753,94.3386,36723.0
2019-08-01 10:05:00,103.93,104.15,103.92,104.01,28151.0,94.2841,94.4837,94.2751,94.3567,28151.0
2019-08-01 10:10:00,103.97,104.12,103.9,104.0,28366.0,94.3204,94.4565,94.2569,94.3476,28366.0
2019-08-01 10:15:00,104.01,104.44,103.91,104.44,12981.0,94.3567,94.7468,94.266,94.7468,12981.0
2019-08-01 10:20:00,104.35,104.35,104.02,104.04,19255.0,94.6652,94.6652,94.3658,94.3839,19255.0
2019-08-01 10:25:00,103.98,104.51,103.98,104.49,27881.0,94.3295,94.8103,94.3295,94.7922,27881.0
2019-08-01 10:30:00,104.45,104.66,104.37,104.44,58389.0,94.7559,94.9464,94.6833,94.7468,58389.0
2019-08-01 10:35:00,104.44,104.45,104.26,104.29,9786.0,94.7468,94.7559,94.5835,94.6107,9786.0
2019-08-01 10:40:00,104.28,104.62,104.2,104.59,11750.0,94.6017,94.9101,94.5291,94.8829,11750.0
2019-08-01 10:45:00,104.57,104.72,104.49,104.68,14045.0,94.8647,95.0008,94.7922,94.9645,14045.0
2019-08-01 10:50:00,104.7,104.88,104.67,104.85,11299.0,94.9827,95.146,94.9555,95.1188,11299.0
2019-08-01 10:55:00,104.85,104.86,104.74,104.78,67966.0,95.1188,95.1278,95.019,95.0552,67966.0
2019-08-01 11:00:00,104.78,105.01,104.76,104.91,42997.0,95.0552,95.2639,95.0371,95.1732,42997.0
2019-08-01 11:05:00,104.91,105.21,104.89,105.21,61872.0,95.1732,95.4453,95.155,95.4453,61872.0
2019-08-01 11:10:00,105.23,105.41,105.14,105.26,19373.0,95.4635,95.6268,95.3818,95.4907,19373.0
2019-08-01 11:15:00,105.31,105.43,105.28,105.39,41137.0,95.5361,95.6449,95.5088,95.6086,41137.0
2019-08-01 11:20:00,105.42,105.55,105.27,105.46,89352.0,95.6359,95.7538,95.4998,95.6721,89352.0
2019-08-01 11:25:00,105.46,105.88,105.42,105.83,36877.0,95.6721,96.0532,95.6359,96.0078,36877.0
2019-08-01 11:30:00,105.84,105.87,105.53,105.68,28126.0,96.0169,96.0441,95.7356,95.8717,28126.0
2019-08-01 11:35:00,105.69,105.75,105.56,105.72,49913.0,95.8808,95.9352,95.7629,95.908,49913.0
2019-08-01 11:40:00,105.73,105.85,105.69,105.85,22967.0,95.9171,96.0259,95.8808,96.0259,22967.0
2019-08-01 11:45:00,105.83,106.13,105.79,106.09,56112.0,96.0078,96.28,95.9715,96.2437,56112.0
2019-08-01 11:50:00,106.08,106.28,105.85,105.9,124867.0,96.2346,96.416,96.0259,96.0713,124867.0
2019-08-01 11:55:00,105.91,105.92,105.58,105.66,29983.0,96.0804,96.0894,95.781,95.8536,29983.0
2019-08-01 12:00:00,105.68,105.77,105.54,105.72,18026.0,95.8717,95.9534,95.7447,95.908,18026.0
2019-08-01 12:05:00,105.7,105.7,105.59,105.62,13988.0,95.8899,95.8899,95.7901,95.8173,13988.0
2019-08-01 12:10:00,105.63,105.7,105.46,105.53,35413.0,95.8264,95.8899,95.6721,95.7356,35413.0
2019-08-01 12:15:00,105.51,105.79,105.49,105.75,27714.0,95.7175,95.9715,95.6994,95.9352,27714.0
2019-08-01 12:20:00,105.75,105.86,105.64,105.84,15186.0,95.9352,96.035,95.8354,96.0169,15186.0
2019-08-01 12:25:00,105.86,105.97,105.86,105.86,8984.0,96.035,96.1348,96.035,96.035,8984.0
2019-08-01 12:30:00,105.89,105.99,105.88,105.98,22998.0,96.0622,96.1529,96.0532,96.1439,22998.0
2019-08-01 12:35:00,105.97,106.05,105.95,106.04,23351.0,96.1348,96.2074,96.1167,96.1983,23351.0
2019-08-01 12:40:00,106.05,106.13,106.0,106.1,21418.0,96.2074,96.28,96.162,96.2527,21418.0
2019-08-01 12:45:00,106.08,106.16,106.06,106.12,37917.0,96.2346,96.3072,96.2165,96.2709,37917.0
2019-08-01 12:50:00,106.12,106.21,106.11,106.14,16570.0,96.2709,96.3525,96.2618,96.289,16570.0
2019-08-01 12:55:00,106.14,106.17,106.07,106.17,26848.0,96.289,96.3162,96.2255,96.3162,26848.0
2019-08-01 13:00:00,106.18,106.26,106.18,106.23,24617.0,96.3253,96.3979,96.3253,96.3707,24617.0
2019-08-01 13:05:00,106.23,106.32,106.16,106.25,39708.0,96.3707,96.4523,96.3072,96.3888,39708.0
2019-08-01 13:10:00,106.27,106.29,106.18,106.27,30070.0,96.407,96.4251,96.3253,96.407,30070.0
2019-08-01 13:15:00,106.28,106.32,106.19,106.19,16737.0,96.416,96.4523,96.3344,96.3344,16737.0
2019-08-01 13:20:00,106.16,106.23,106.01,106.19,38108.0,96.3072,96.3707,96.1711,96.3344,38108.0
2019-08-01 13:25:00,106.18,106.21,104.9,105.28,268678.0,96.3253,96.3525,95.1641,95.5088,268678.0
2019-08-01 13:30:00,105.31,105.7,104.5,104.51,139520.0,95.5361,95.8899,94.8012,94.8103,139520.0
2019-08-01 13:35:00,104.48,104.48,102.81,102.99,121444.0,94.7831,94.7831,93.2681,93.4314,121444.0
2019-08-01 13:40:00,102.83,102.93,102.16,102.26,98896.0,93.2862,93.377,92.6784,92.7691,98896.0
2019-08-01 13:45:00,102.31,102.75,101.63,101.85,105056.0,92.8145,93.2137,92.1976,92.3972,105056.0
2019-08-01 13:50:00,101.83,101.96,101.28,101.48,148404.0,92.379,92.497,91.8801,92.0615,148404.0
2019-08-01 13:55:00,101.56,102.08,101.36,101.96,114858.0,92.1341,92.6058,91.9527,92.497,114858.0
2019-08-01 14:00:00,102.02,102.24,101.79,101.99,108804.0,92.5514,92.751,92.3428,92.5242,108804.0
2019-08-01 14:05:00,102.02,102.02,101.45,101.45,96149.0,92.5514,92.5514,92.0343,92.0343,96149.0
2019-08-01 14:10:00,101.43,101.44,100.7,101.09,94506.0,92.0162,92.0252,91.3539,91.7077,94506.0
2019-08-01 14:15:00,101.18,101.21,100.31,100.43,149006.0,91.7894,91.8166,91.0001,91.109,149006.0
2019-08-01 14:20:00,100.37,100.41,99.73,100.0,72593.0,91.0545,91.0908,90.4739,90.7189,72593.0
2019-08-01 14:25:00,99.94,100.06,99.43,99.7,207339.0,90.6645,90.7733,90.2018,90.4467,207339.0
2019-08-01 14:30:00,99.7,100.05,99.69,99.88,107410.0,90.4467,90.7642,90.4377,90.61,107410.0
2019-08-01 14:35:00,99.9,99.94,99.73,99.77,29615.0,90.6282,90.6645,90.4739,90.5102,29615.0
2019-08-01 14:40:00,99.77,99.94,99.75,99.81,37480.0,90.5102,90.6645,90.4921,90.5465,37480.0
2019-08-01 14:45:00,99.79,100.34,99.68,100.31,112794.0,90.5284,91.0273,90.4286,91.0001,112794.0
2019-08-01 14:50:00,100.32,100.69,100.31,100.51,28539.0,91.0092,91.3448,91.0001,91.1816,28539.0
2019-08-01 14:55:00,100.51,100.52,100.22,100.52,42302.0,91.1816,91.1906,90.9185,91.1906,42302.0
2019-08-01 15:00:00,100.47,100.58,100.28,100.52,17046.0,91.1453,91.2451,90.9729,91.1906,17046.0
2019-08-01 15:05:00,100.58,100.66,100.46,100.49,27919.0,91.2451,91.3176,91.1362,91.1634,27919.0
2019-08-01 15:10:00,100.49,100.51,100.17,100.21,41063.0,91.1634,91.1816,90.8731,90.9094,41063.0
2019-08-01 15:15:00,100.22,100.66,100.17,100.46,54608.0,90.9185,91.3176,90.8731,91.1362,54608.0
2019-08-01 15:20:00,100.46,100.47,100.18,100.39,54778.0,91.1362,91.1453,90.8822,91.0727,54778.0
2019-08-01 15:25:00,100.38,100.42,100.2,100.2,70124.0,91.0636,91.0999,90.9003,90.9003,70124.0
2019-08-01 15:30:00,100.21,100.28,99.98,100.01,129945.0,90.9094,90.9729,90.7007,90.728,129945.0
2019-08-01 15:35:00,100.01,100.46,99.96,100.33,94831.0,90.728,91.1362,90.6826,91.0183,94831.0
2019-08-01 15:40:00,100.34,100.4,99.98,100.03,131524.0,91.0273,91.0818,90.7007,90.7461,131524.0
2019-08-01 15:45:00,100.04,100.23,100.0,100.0,113654.0,90.7552,90.9275,90.7189,90.7189,113654.0
2019-08-01 15:50:00,100.01,100.2,99.95,100.01,351455.0,90.728,90.9003,90.6735,90.728,351455.0
2019-08-01 15:55:00,100.01,100.15,99.83,100.03,418393.0,90.728,90.855,90.5647,90.7461,418393.0
2019-08-02 09:30:00,99.3,99.61,98.46,98.62,133131.0,90.0839,90.3651,89.3218,89.467,133131.0
2019-08-02 09:35:00,98.68,99.05,98.4,98.93,28568.0,89.5214,89.8571,89.2674,89.7482,28568.0
2019-08-02 09:40:00,98.81,98.81,98.44,98.51,39744.0,89.6393,89.6393,89.3037,89.3672,39744.0
2019-08-02 09:45:00,98.62,99.08,98.36,98.89,40974.0,89.467,89.8843,89.2311,89.7119,40974.0
2019-08-02 09:50:00,98.93,99.63,98.92,99.38,36386.0,89.7482,90.3832,89.7391,90.1564,36386.0
2019-08-02 09:55:00,99.37,99.4,98.68,98.86,41914.0,90.1474,90.1746,89.5214,89.6847,41914.0
2019-08-02 10:00:00,98.83,98.93,98.6,98.64,59662.0,89.6575,89.7482,89.4488,89.4851,59662.0
2019-08-02 10:05:00,98.6,98.69,98.03,98.18,22777.0,89.4488,89.5305,88.9317,89.0678,22777.0
2019-08-02 10:10:00,98.31,98.44,98.11,98.27,13929.0,89.1857,89.3037,89.0043,89.1495,13929.0
2019-08-02 10:15:00,98.25,98.49,98.17,98.22,10310.0,89.1313,89.349,89.0587,89.1041,10310.0
2019-08-02 10:20:00,98.26,98.44,98.22,98.3,17551.0,89.1404,89.3037,89.1041,89.1767,17551.0
2019-08-02 10:25:00,98.3,98.44,98.23,98.32,15285.0,89.1767,89.3037,89.1132,89.1948,15285.0
2019-08-02 10:30:00,98.37,98.44,98.11,98.17,43021.0,89.2402,89.3037,89.0043,89.0587,43021.0
2019-08-02 10:35:00,98.17,98.31,98.11,98.17,21061.0,89.0587,89.1857,89.0043,89.0587,21061.0
2019-08-02 10:40:00,98.19,98.37,97.89,98.37,51551.0,89.0769,89.2402,88.8047,89.2402,51551.0
2019-08-02 10:45:00,98.37,98.43,98.19,98.25,10217.0,89.2402,89.2946,89.0769,89.1313,10217.0
2019-08-02 10:50:00,98.29,98.42,98.2,98.34,14540.0,89.1676,89.2855,89.0859,89.213,14540.0
2019-08-02 10:55:00,98.37,98.52,98.35,98.36,13797.0,89.2402,89.3762,89.222,89.2311,13797.0
2019-08-02 11:00:00,98.38,98.7,98.33,98.7,15751.0,89.2492,89.5395,89.2039,89.5395,15751.0
2019-08-02 11:05:00,98.72,98.93,98.64,98.9,18982.0,89.5577,89.7482,89.4851,89.721,18982.0
2019-08-02 11:10:00,98.89,99.14,98.89,99.11,15851.0,89.7119,89.9387,89.7119,89.9115,15851.0
2019-08-02 11:15:00,99.09,99.29,99.03,99.21,78287.0,89.8933,90.0748,89.8389,90.0022,78287.0
2019-08-02 11:20:00,99.18,99.26,98.99,99.09,42781.0,89.975,90.0476,89.8026,89.8933,42781.0
2019-08-02 11:25:00,99.05,99.37,99.05,99.2,28527.0,89.8571,90.1474,89.8571,89.9931,28527.0
2019-08-02 11:30:00,99.18,99.35,99.07,99.09,7751.0,89.975,90.1292,89.8752,89.8933,7751.0
2019-08-02 11:35:00,99.09,99.11,98.81,98.91,18306.0,89.8933,89.9115,89.6393,89.7301,18306.0
2019-08-02 11:40:00,98.93,99.06,98.81,98.95,10123.0,89.7482,89.8661,89.6393,89.7663,10123.0
2019-08-02 11:45:00,98.87,99.1,98.76,99.02,8177.0,89.6938,89.9024,89.594,89.8298,8177.0
2019-08-02 11:50:00,99.11,99.32,98.88,99.29,12226.0,89.9115,90.102,89.7028,90.0748,12226.0
2019-08-02 11:55:00,99.33,99.58,99.24,99.57,13837.0,90.1111,90.3379,90.0294,90.3288,13837.0
2019-08-02 12:00:00,99.51,99.56,99.4,99.45,9209.0,90.2744,90.3197,90.1746,90.2199,9209.0
2019-08-02 12:05:00,99.49,99.7,99.36,99.69,16981.0,90.2562,90.4467,90.1383,90.4377,16981.0
2019-08-02 12:10:00,99.72,99.72,99.58,99.7,13087.0,90.4649,90.4649,90.3379,90.4467,13087.0
2019-08-02 12:15:00,99.7,100.06,99.69,100.06,15579.0,90.4467,90.7733,90.4377,90.7733,15579.0
2019-08-02 12:20:00,100.06,100.18,99.9,100.07,24600.0,90.7733,90.8822,90.6282,90.7824,24600.0
2019-08-02 12:25:00,100.09,100.16,99.96,100.16,9744.0,90.8005,90.864,90.6826,90.864,9744.0
2019-08-02 12:30:00,100.15,100.15,99.96,100.01,15137.0,90.855,90.855,90.6826,90.728,15137.0
2019-08-02 12:35:00,100.05,100.05,99.87,99.9,24803.0,90.7642,90.7642,90.601,90.6282,24803.0
2019-08-02 12:40:00,99.85,99.99,99.74,99.86,10571.0,90.5828,90.7098,90.483,90.5919,10571.0
2019-08-02 12:45:00,99.84,99.89,99.75,99.8,9197.0,90.5737,90.6191,90.4921,90.5374,9197.0
2019-08-02 12:50:00,99.8,99.84,99.72,99.72,24366.0,90.5374,90.5737,90.4649,90.4649,24366.0
2019-08-02 12:55:00,99.71,99.78,99.65,99.71,15712.0,90.4558,90.5193,90.4014,90.4558,15712.0
2019-08-02 13:00:00,99.73,99.73,99.36,99.57,23165.0,90.4739,90.4739,90.1383,90.3288,23165.0
2019-08-02 13:05:00,99.55,99.57,99.3,99.37,48087.0,90.3107,90.3288,90.0839,90.1474,48087.0
2019-08-02 13:10:00,99.4,99.52,99.33,99.51,11232.0,90.1746,90.2834,90.1111,90.2744,11232.0
2019-08-02 13:15:00,99.54,99.84,99.45,99.8,14808.0,90.3016,90.5737,90.2199,90.5374,14808.0
2019-08-02 13:20:00,99.79,99.92,99.71,99.74,6862.0,90.5284,90.6463,90.4558,90.483,6862.0
2019-08-02 13:25:00,99.74,99.88,99.62,99.88,11553.0,90.483,90.61,90.3742,90.61,11553.0
2019-08-02 13:30:00,99.81,99.9,99.67,99.67,11823.0,90.5465,90.6282,90.4195,90.4195,11823.0
2019-08-02 13:35:00,99.76,99.77,99.65,99.7,20421.0,90.5012,90.5102,90.4014,90.4467,20421.0
2019-08-02 13:40:00,99.69,99.86,99.68,99.82,11971.0,90.4377,90.5919,90.4286,90.5556,11971.0
2019-08-02 13:45:00,99.83,100.03,99.8,99.84,12388.0,90.5647,90.7461,90.5374,90.5737,12388.0
2019-08-02 13:50:00,99.82,99.95,99.78,99.86,8747.0,90.5556,90.6735,90.5193,90.5919,8747.0
2019-08-02 13:55:00,99.85,99.86,99.74,99.79,6057.0,90.5828,90.5919,90.483,90.5284,6057.0
2019-08-02 14:00:00,99.74,99.99,99.73,99.93,33787.0,90.483,90.7098,90.4739,90.6554,33787.0
2019-08-02 14:05:00,99.87,100.19,99.87,100.02,16291.0,90.601,90.8913,90.601,90.737,16291.0
2019-08-02 14:10:00,100.02,100.12,99.96,100.12,37137.0,90.737,90.8277,90.6826,90.8277,37137.0
2019-08-02 14:15:00,100.1,100.1,99.92,100.0,9197.0,90.8096,90.8096,90.6463,90.7189,9197.0
2019-08-02 14:20:00,99.98,100.22,99.94,100.17,13503.0,90.7007,90.9185,90.6645,90.8731,13503.0
2019-08-02 14:25:00,100.16,100.16,99.95,100.01,8695.0,90.864,90.864,90.6735,90.728,8695.0
2019-08-02 14:30:00,100.02,100.07,99.97,100.01,18135.0,90.737,90.7824,90.6917,90.728,18135.0
2019-08-02 14:35:00,100.0,100.33,99.97,100.3,19565.0,90.7189,91.0183,90.6917,90.991,19565.0
2019-08-02 14:40:00,100.23,100.28,100.03,100.12,28175.0,90.9275,90.9729,90.7461,90.8277,28175.0
2019-08-02 14:45:00,100.11,100.23,99.91,100.0,23075.0,90.8187,90.9275,90.6372,90.7189,23075.0
2019-08-02 14:50:00,100.02,100.05,99.85,99.88,16780.0,90.737,90.7642,90.5828,90.61,16780.0
2019-08-02 14:55:00,99.88,99.98,99.78,99.96,12655.0,90.61,90.7007,90.5193,90.6826,12655.0
2019-08-02 15:00:00,99.99,100.16,99.89,100.04,28914.0,90.7098,90.864,90.6191,90.7552,28914.0
2019-08-02 15:05:00,100.06,100.09,100.0,100.03,23689.0,90.7733,90.8005,90.7189,90.7461,23689.0
2019-08-02 15:10:00,100.04,100.08,99.92,100.08,22154.0,90.7552,90.7915,90.6463,90.7915,22154.0
2019-08-02 15:15:00,100.07,100.24,100.03,100.24,19584.0,90.7824,90.9366,90.7461,90.9366,19584.0
2019-08-02 15:20:00,100.22,100.4,100.2,100.34,29520.0,90.9185,91.0818,90.9003,91.0273,29520.0
2019-08-02 15:25:00,100.39,100.68,100.32,100.56,33347.0,91.0727,91.3358,91.0092,91.2269,33347.0
2019-08-02 15:30:00,100.56,100.65,100.18,100.18,36973.0,91.2269,91.3086,90.8822,90.8822,36973.0
2019-08-02 15:35:00,100.18,100.78,100.18,100.71,86150.0,90.8822,91.4265,90.8822,91.363,86150.0
2019-08-02 15:40:00,100.71,100.82,100.6,100.75,54461.0,91.363,91.4628,91.2632,91.3993,54461.0
2019-08-02 15:45:00,100.76,100.8,100.54,100.71,69302.0,91.4084,91.4446,91.2088,91.363,69302.0
2019-08-02 15:50:00,100.73,100.78,100.25,100.27,152051.0,91.3811,91.4265,90.9457,90.9638,152051.0
2019-08-02 15:55:00,100.27,100.67,100.21,100.49,217741.0,90.9638,91.3267,90.9094,91.1634,217741.0
2019-08-05 09:30:00,97.7,98.06,97.35,97.9,143104.0,88.6324,88.9589,88.3148,88.8138,143104.0
2019-08-05 09:35:00,97.74,97.85,97.24,97.46,56887.0,88.6686,88.7684,88.215,88.4146,56887.0
2019-08-05 09:40:00,97.64,97.65,97.13,97.52,120087.0,88.5779,88.587,88.1153,88.4691,120087.0
2019-08-05 09:45:00,97.52,97.59,97.09,97.22,112244.0,88.4691,88.5326,88.079,88.1969,112244.0
2019-08-05 09:50:00,97.19,97.59,97.13,97.43,85398.0,88.1697,88.5326,88.1153,88.3874,85398.0
2019-08-05 09:55:00,97.46,97.72,97.31,97.58,22191.0,88.4146,88.6505,88.2785,88.5235,22191.0
2019-08-05 10:00:00,97.49,97.68,97.32,97.4,80108.0,88.4418,88.6142,88.2876,88.3602,80108.0
2019-08-05 10:05:00,97.44,97.8,97.31,97.8,27474.0,88.3965,88.7231,88.2785,88.7231,27474.0
2019-08-05 10:10:00,97.79,97.97,97.7,97.88,12998.0,88.714,88.8773,88.6324,88.7956,12998.0
2019-08-05 10:15:00,97.88,98.33,97.8,98.23,40038.0,88.7956,89.2039,88.7231,89.1132,40038.0
2019-08-05 10:20:00,98.25,98.26,97.6,97.67,24443.0,89.1313,89.1404,88.5416,88.6051,24443.0
2019-08-05 10:25:00,97.66,97.67,97.43,97.57,30856.0,88.5961,88.6051,88.3874,88.5144,30856.0
2019-08-05 10:30:00,97.52,97.72,97.44,97.6,17755.0,88.4691,88.6505,88.3965,88.5416,17755.0
2019-08-05 10:35:00,97.6,97.8,97.43,97.5,15104.0,88.5416,88.7231,88.3874,88.4509,15104.0
2019-08-05 10:40:00,97.51,97.93,97.48,97.93,48495.0,88.46,88.841,88.4328,88.841,48495.0
2019-08-05 10:45:00,97.92,98.05,97.63,97.63,47432.0,88.8319,88.9499,88.5688,88.5688,47432.0
2019-08-05 10:50:00,97.63,97.74,97.56,97.63,62755.0,88.5688,88.6686,88.5053,88.5688,62755.0
2019-08-05 10:55:00,97.63,97.63,97.48,97.59,43392.0,88.5688,88.5688,88.4328,88.5326,43392.0
2019-08-05 11:00:00,97.58,97.68,97.54,97.63,15794.0,88.5235,88.6142,88.4872,88.5688,15794.0
2019-08-05 11:05:00,97.66,97.75,97.59,97.69,21292.0,88.5961,88.6777,88.5326,88.6233,21292.0
2019-08-05 11:10:00,97.71,98.02,97.71,97.98,89122.0,88.6414,88.9227,88.6414,88.8864,89122.0
2019-08-05 11:15:00,97.97,97.98,97.87,97.89,18508.0,88.8773,88.8864,88.7866,88.8047,18508.0
2019-08-05 11:20:00,97.88,97.96,97.71,97.81,33745.0,88.7956,88.8682,88.6414,88.7321,33745.0
2019-08-05 11:25:00,97.83,97.99,97.83,97.93,51974.0,88.7503,88.8954,88.7503,88.841,51974.0
2019-08-05 11:30:00,97.9,97.93,97.78,97.93,54784.0,88.8138,88.841,88.7049,88.841,54784.0
2019-08-05 11:35:00,97.94,97.96,97.74,97.75,38810.0,88.8501,88.8682,88.6686,88.6777,38810.0
2019-08-05 11:40:00,97.74,97.75,97.56,97.61,12908.0,88.6686,88.6777,88.5053,88.5507,12908.0
2019-08-05 11:45:00,97.6,97.62,97.39,97.55,17491.0,88.5416,88.5598,88.3511,88.4963,17491.0
2019-08-05 11:50:00,97.61,97.62,97.43,97.53,11032.0,88.5507,88.5598,88.3874,88.4781,11032.0
2019-08-05 11:55:00,97.5,97.51,97.35,97.41,10305.0,88.4509,88.46,88.3148,88.3693,10305.0
2019-08-05 12:00:00,97.36,97.39,97.12,97.19,18180.0,88.3239,88.3511,88.1062,88.1697,18180.0
2019-08-05 12:05:00,97.19,97.33,97.18,97.2,10423.0,88.1697,88.2967,88.1606,88.1788,10423.0
2019-08-05 12:10:00,97.25,97.26,97.06,97.21,14959.0,88.2241,88.2332,88.0518,88.1878,14959.0
2019-08-05 12:15:00,97.22,97.35,97.2,97.33,17093.0,88.1969,88.3148,88.1788,88.2967,17093.0
2019-08-05 12:20:00,97.31,97.4,97.28,97.28,14153.0,88.2785,88.3602,88.2513,88.2513,14153.0
2019-08-05 12:25:00,97.31,97.32,97.01,97.03,11114.0,88.2785,88.2876,88.0064,88.0245,11114.0
2019-08-05 12:30:00,97.04,97.21,97.02,97.2,10381.0,88.0336,88.1878,88.0155,88.1788,10381.0
2019-08-05 12:35:00,97.17,97.28,97.06,97.12,15180.0,88.1515,88.2513,88.0518,88.1062,15180.0
2019-08-05 12:40:00,97.1,97.1,96.93,97.07,39200.0,88.088,88.088,87.9338,88.0608,39200.0
2019-08-05 12:45:00,97.09,97.13,97.02,97.08,63510.0,88.079,88.1153,88.0155,88.0699,63510.0
2019-08-05 12:50:00,97.1,97.24,97.08,97.22,35706.0,88.088,88.215,88.0699,88.1969,35706.0
2019-08-05 12:55:00,97.23,97.23,96.78,96.81,86974.0,88.206,88.206,87.7977,87.825,86974.0
2019-08-05 13:00:00,96.8,96.91,96.73,96.88,26033.0,87.8159,87.9157,87.7524,87.8885,26033.0
2019-08-05 13:05:00,96.87,97.26,96.82,97.22,23435.0,87.8794,88.2332,87.834,88.1969,23435.0
2019-08-05 13:10:00,97.27,97.28,97.01,97.04,11744.0,88.2423,88.2513,88.0064,88.0336,11744.0
2019-08-05 13:15:00,97.05,97.11,96.96,97.02,18819.0,88.0427,88.0971,87.961,88.0155,18819.0
2019-08-05 13:20:00,97.02,97.18,96.93,97.13,20976.0,88.0155,88.1606,87.9338,88.1153,20976.0
2019-08-05 13:25:00,97.12,97.16,97.01,97.11,16015.0,88.1062,88.1425,88.0064,88.0971,16015.0
2019-08-05 13:30:00,97.03,97.15,96.98,97.01,25348.0,88.0245,88.1334,87.9792,88.0064,25348.0
2019-08-05 13:35:00,97.01,97.24,97.0,97.19,9873.0,88.0064,88.215,87.9973,88.1697,9873.0
2019-08-05 13:40:00,97.22,97.23,97.1,97.17,24452.0,88.1969,88.206,88.088,88.1515,24452.0
2019-08-05 13:45:00,97.16,97.16,96.96,97.03,25462.0,88.1425,88.1425,87.961,88.0245,25462.0
2019-08-05 13:50:00,97.04,97.04,96.75,96.76,32937.0,88.0336,88.0336,87.7705,87.7796,32937.0
2019-08-05 13:55:00,96.75,96.8,96.59,96.64,66290.0,87.7705,87.8159,87.6254,87.6707,66290.0
2019-08-05 14:00:00,96.65,96.78,96.55,96.61,47883.0,87.6798,87.7977,87.5891,87.6435,47883.0
2019-08-05 14:05:00,96.59,96.61,96.26,96.33,82940.0,87.6254,87.6435,87.326,87.3895,82940.0
2019-08-05 14:10:00,96.33,96.71,96.29,96.6,33596.0,87.3895,87.7342,87.3532,87.6344,33596.0
2019-08-05 14:15:00,96.59,96.78,96.53,96.69,45939.0,87.6254,87.7977,87.5709,87.7161,45939.0
2019-08-05 14:20:00,96.68,96.69,96.36,96.39,65767.0,87.707,87.7161,87.4167,87.4439,65767.0
2019-08-05 14:25:00,96.36,96.38,96.09,96.11,27523.0,87.4167,87.4349,87.1718,87.1899,27523.0
2019-08-05 14:30:00,96.09,96.28,96.05,96.28,68403.0,87.1718,87.3441,87.1355,87.3441,68403.0
2019-08-05 14:35:00,96.33,96.45,96.32,96.34,22357.0,87.3895,87.4984,87.3804,87.3986,22357.0
2019-08-05 14:40:00,96.33,96.53,96.31,96.33,27033.0,87.3895,87.5709,87.3714,87.3895,27033.0
2019-08-05 14:45:00,96.33,96.7,96.32,96.46,55637.0,87.3895,87.7252,87.3804,87.5074,55637.0
2019-08-05 14:50:00,96.43,96.5,96.37,96.38,20345.0,87.4802,87.5437,87.4258,87.4349,20345.0
2019-08-05 14:55:00,96.36,96.38,96.18,96.27,24396.0,87.4167,87.4349,87.2534,87.3351,24396.0
2019-08-05 15:00:00,96.3,96.51,96.18,96.18,33449.0,87.3623,87.5528,87.2534,87.2534,33449.0
2019-08-05 15:05:00,96.19,96.2,96.0,96.09,48275.0,87.2625,87.2716,87.0901,87.1718,48275.0
2019-08-05 15:10:00,96.1,96.48,96.07,96.31,47598.0,87.1809,87.5256,87.1536,87.3714,47598.0
2019-08-05 15:15:00,96.32,96.68,96.15,96.61,24192.0,87.3804,87.707,87.2262,87.6435,24192.0
2019-08-05 15:20:00,96.65,96.91,96.55,96.71,67899.0,87.6798,87.9157,87.5891,87.7342,67899.0
2019-08-05 15:25:00,96.7,96.91,96.53,96.61,59944.0,87.7252,87.9157,87.5709,87.6435,59944.0
2019-08-05 15:30:00,96.63,96.99,96.5,96.89,52624.0,87.6617,87.9882,87.5437,87.8975,52624.0
2019-08-05 15:35:00,96.89,97.05,96.81,97.03,50036.0,87.8975,88.0427,87.825,88.0245,50036.0
2019-08-05 15:40:00,97.03,97.14,96.89,97.12,50107.0,88.0245,88.1243,87.8975,88.1062,50107.0
2019-08-05 15:45:00,97.13,97.23,96.85,96.93,58643.0,88.1153,88.206,87.8612,87.9338,58643.0
2019-08-05 15:50:00,96.93,96.98,96.75,96.97,79973.0,87.9338,87.9792,87.7705,87.9701,79973.0
2019-08-05 15:55:00,96.94,97.11,96.84,96.9,165000.0,87.9429,88.0971,87.8522,87.9066,165000.0
2019-08-06 09:30:00,98.12,99.03,98.08,98.4,70991.0,89.0134,89.8389,88.9771,89.2674,70991.0
2019-08-06 09:35:00,98.3,98.8,98.14,98.34,50639.0,89.1767,89.6303,89.0315,89.213,50639.0
2019-08-06 09:40:00,98.34,98.61,98.28,98.54,53273.0,89.213,89.4579,89.1585,89.3944,53273.0
2019-08-06 09:45:00,98.54,98.66,98.15,98.43,60488.0,89.3944,89.5033,89.0406,89.2946,60488.0
2019-08-06 09:50:00,98.44,98.82,98.43,98.52,27215.0,89.3037,89.6484,89.2946,89.3762,27215.0
2019-08-06 09:55:00,98.59,98.9,98.59,98.68,53158.0,89.4398,89.721,89.4398,89.5214,53158.0
2019-08-06 10:00:00,98.68,98.83,98.56,98.73,16656.0,89.5214,89.6575,89.4125,89.5668,16656.0
2019-08-06 10:05:00,98.68,98.84,98.58,98.66,18781.0,89.5214,89.6665,89.4307,89.5033,18781.0
2019-08-06 10:10:00,98.61,98.72,98.2,98.29,56421.0,89.4579,89.5577,89.0859,89.1676,56421.0
2019-08-06 10:15:00,98.27,98.67,98.21,98.37,44331.0,89.1495,89.5123,89.095,89.2402,44331.0
2019-08-06 10:20:00,98.38,98.81,98.27,98.79,24638.0,89.2492,89.6393,89.1495,89.6212,24638.0
2019-08-06 10:25:00,98.76,99.1,98.73,98.94,18094.0,89.594,89.9024,89.5668,89.7573,18094.0
2019-08-06 10:30:00,98.92,99.29,98.89,99.18,30868.0,89.7391,90.0748,89.7119,89.975,30868.0
2019-08-06 10:35:00,99.15,99.3,99.04,99.09,20424.0,89.9478,90.0839,89.848,89.8933,20424.0
2019-08-06 10:40:00,99.06,99.37,98.99,98.99,21525.0,89.8661,90.1474,89.8026,89.8026,21525.0
2019-08-06 10:45:00,98.97,99.03,98.59,98.62,10851.0,89.7845,89.8389,89.4398,89.467,10851.0
2019-08-06 10:50:00,98.66,98.71,98.46,98.52,12374.0,89.5033,89.5486,89.3218,89.3762,12374.0
2019-08-06 10:55:00,98.47,98.76,98.37,98.67,22706.0,89.3309,89.594,89.2402,89.5123,22706.0
2019-08-06 11:00:00,98.69,98.72,98.48,98.64,10261.0,89.5305,89.5577,89.34,89.4851,10261.0
2019-08-06 11:05:00,98.67,98.72,98.45,98.52,22729.0,89.5123,89.5577,89.3127,89.3762,22729.0
2019-08-06 11:10:00,98.47,98.62,98.41,98.41,29306.0,89.3309,89.467,89.2765,89.2765,29306.0
2019-08-06 11:15:00,98.45,98.58,98.35,98.47,32711.0,89.3127,89.4307,89.222,89.3309,32711.0
2019-08-06 11:20:00,98.52,98.68,98.43,98.68,17602.0,89.3762,89.5214,89.2946,89.5214,17602.0
2019-08-06 11:25:00,98.66,98.7,98.47,98.5,9636.0,89.5033,89.5395,89.3309,89.3581,9636.0
2019-08-06 11:30:00,98.56,98.61,98.3,98.41,31841.0,89.4125,89.4579,89.1767,89.2765,31841.0
2019-08-06 11:35:00,98.41,98.5,98.31,98.5,64483.0,89.2765,89.3581,89.1857,89.3581,64483.0
2019-08-06 11:40:00,98.49,98.62,98.27,98.29,18151.0,89.349,89.467,89.1495,89.1676,18151.0
2019-08-06 11:45:00,98.24,98.32,98.16,98.28,12950.0,89.1222,89.1948,89.0497,89.1585,12950.0
2019-08-06 11:50:00,98.32,98.36,98.2,98.2,9844.0,89.1948,89.2311,89.0859,89.0859,9844.0
2019-08-06 11:55:00,98.25,98.54,98.17,98.48,10511.0,89.1313,89.3944,89.0587,89.34,10511.0
2019-08-06 12:00:00,98.54,98.66,98.16,98.2,44009.0,89.3944,89.5033,89.0497,89.0859,44009.0
2019-08-06 12:05:00,98.23,98.34,98.18,98.27,8784.0,89.1132,89.213,89.0678,89.1495,8784.0
2019-08-06 12:10:00,98.32,98.48,98.17,98.44,12293.0,89.1948,89.34,89.0587,89.3037,12293.0
2019-08-06 12:15:00,98.42,98.42,98.15,98.29,6165.0,89.2855,89.2855,89.0406,89.1676,6165.0
2019-08-06 12:20:00,98.27,98.29,98.17,98.24,34900.0,89.1495,89.1676,89.0587,89.1222,34900.0
2019-08-06 12:25:00,98.28,98.32,98.13,98.16,18879.0,89.1585,89.1948,89.0224,89.0497,18879.0
2019-08-06 12:30:00,98.12,98.21,98.0,98.03,14145.0,89.0134,89.095,88.9045,88.9317,14145.0
2019-08-06 12:35:00,98.01,98.1,98.0,98.06,4862.0,88.9136,88.9952,88.9045,88.9589,4862.0
2019-08-06 12:40:00,98.04,98.14,98.01,98.11,4633.0,88.9408,89.0315,88.9136,89.0043,4633.0
2019-08-06 12:45:00,98.09,98.1,97.94,97.95,12190.0,88.9862,88.9952,88.8501,88.8591,12190.0
2019-08-06 12:50:00,97.92,97.96,97.86,97.92,4400.0,88.8319,88.8682,88.7775,88.8319,4400.0
2019-08-06 12:55:00,97.93,98.03,97.91,97.91,10006.0,88.841,88.9317,88.8229,88.8229,10006.0
2019-08-06 13:00:00,97.92,98.15,97.89,98.14,11538.0,88.8319,89.0406,88.8047,89.0315,11538.0
2019-08-06 13:05:00,98.11,98.29,98.08,98.22,8457.0,89.0043,89.1676,88.9771,89.1041,8457.0
2019-08-06 13:10:00,98.22,98.55,98.22,98.54,24251.0,89.1041,89.4035,89.1041,89.3944,24251.0
2019-08-06 13:15:00,98.55,98.59,98.39,98.39,39610.0,89.4035,89.4398,89.2583,89.2583,39610.0
2019-08-06 13:20:00,98.43,98.7,98.42,98.7,23220.0,89.2946,89.5395,89.2855,89.5395,23220.0
2019-08-06 13:25:00,98.73,98.82,98.67,98.75,7924.0,89.5668,89.6484,89.5123,89.5849,7924.0
2019-08-06 13:30:00,98.75,98.81,98.67,98.81,9396.0,89.5849,89.6393,89.5123,89.6393,9396.0
2019-08-06 13:35:00,98.77,99.0,98.68,99.0,10295.0,89.603,89.8117,89.5214,89.8117,10295.0
2019-08-06 13:40:00,98.97,99.01,98.87,98.89,11602.0,89.7845,89.8208,89.6938,89.7119,11602.0
2019-08-06 13:45:00,98.93,99.01,98.84,98.98,11467.0,89.7482,89.8208,89.6665,89.7936,11467.0
2019-08-06 13:50:00,99.01,99.04,98.87,98.99,12169.0,89.8208,89.848,89.6938,89.8026,12169.0
2019-08-06 13:55:00,98.95,99.09,98.87,99.07,10947.0,89.7663,89.8933,89.6938,89.8752,10947.0
2019-08-06 14:00:00,99.01,99.05,98.75,98.84,10936.0,89.8208,89.8571,89.5849,89.6665,10936.0
2019-08-06 14:05:00,98.8,99.06,98.79,98.98,26014.0,89.6303,89.8661,89.6212,89.7936,26014.0
2019-08-06 14:10:00,99.0,99.3,98.97,99.27,18801.0,89.8117,90.0839,89.7845,90.0566,18801.0
2019-08-06 14:15:00,99.3,99.6,99.3,99.54,21356.0,90.0839,90.356,90.0839,90.3016,21356.0
2019-08-06 14:20:00,99.55,99.6,99.38,99.51,17336.0,90.3107,90.356,90.1564,90.2744,17336.0
2019-08-06 14:25:00,99.56,99.65,99.46,99.5,16633.0,90.3197,90.4014,90.229,90.2653,16633.0
2019-08-06 14:30:00,99.47,99.56,99.26,99.53,17359.0,90.2381,90.3197,90.0476,90.2925,17359.0
2019-08-06 14:35:00,99.53,99.62,99.47,99.54,13677.0,90.2925,90.3742,90.2381,90.3016,13677.0
2019-08-06 14:40:00,99.53,99.87,99.5,99.82,50718.0,90.2925,90.601,90.2653,90.5556,50718.0
2019-08-06 14:45:00,99.78,100.0,99.72,99.97,60706.0,90.5193,90.7189,90.4649,90.6917,60706.0
2019-08-06 14:50:00,99.97,100.04,99.78,99.83,44628.0,90.6917,90.7552,90.5193,90.5647,44628.0
2019-08-06 14:55:00,99.83,99.87,99.74,99.82,28125.0,90.5647,90.601,90.483,90.5556,28125.0
2019-08-06 15:00:00,99.8,99.93,99.74,99.9,87035.0,90.5374,90.6554,90.483,90.6282,87035.0
2019-08-06 15:05:00,99.92,100.12,99.88,99.98,29457.0,90.6463,90.8277,90.61,90.7007,29457.0
2019-08-06 15:10:00,99.97,100.32,99.87,100.27,45437.0,90.6917,91.0092,90.601,90.9638,45437.0
2019-08-06 15:15:00,100.28,100.37,100.21,100.22,37919.0,90.9729,91.0545,90.9094,90.9185,37919.0
2019-08-06 15:20:00,100.19,100.38,100.19,100.34,51845.0,90.8913,91.0636,90.8913,91.0273,51845.0
2019-08-06 15:25:00,100.33,100.33,100.04,100.16,34161.0,91.0183,91.0183,90.7552,90.864,34161.0
2019-08-06 15:30:00,100.15,100.17,99.95,100.02,50198.0,90.855,90.8731,90.6735,90.737,50198.0
2019-08-06 15:35:00,100.02,100.22,99.98,100.18,48648.0,90.737,90.9185,90.7007,90.8822,48648.0
2019-08-06 15:40:00,100.18,100.18,100.04,100.06,41650.0,90.8822,90.8822,90.7552,90.7733,41650.0
2019-08-06 15:45:00,100.05,100.22,99.97,100.21,59157.0,90.7642,90.9185,90.6917,90.9094,59157.0
2019-08-06 15:50:00,100.23,100.32,100.12,100.17,75258.0,90.9275,91.0092,90.8277,90.8731,75258.0
2019-08-06 15:55:00,100.18,100.38,100.12,100.27,236741.0,90.8822,91.0636,90.8277,90.9638,236741.0
2019-08-07 09:30:00,98.75,99.96,98.41,99.84,62218.0,89.5849,90.6826,89.2765,90.5737,62218.0
2019-08-07 09:35:00,99.89,100.38,99.59,100.18,40398.0,90.6191,91.0636,90.3469,90.8822,40398.0
2019-08-07 09:40:00,100.13,100.3,99.73,99.86,43845.0,90.8368,90.991,90.4739,90.5919,43845.0
2019-08-07 09:45:00,99.78,99.83,98.81,98.91,68816.0,90.5193,90.5647,89.6393,89.7301,68816.0
2019-08-07 09:50:00,98.88,99.03,98.49,98.56,57561.0,89.7028,89.8389,89.349,89.4125,57561.0
2019-08-07 09:55:00,98.61,98.9,98.45,98.82,49563.0,89.4579,89.721,89.3127,89.6484,49563.0
2019-08-07 10:00:00,98.82,98.87,98.62,98.79,58816.0,89.6484,89.6938,89.467,89.6212,58816.0
2019-08-07 10:05:00,98.83,99.3,98.74,99.3,20387.0,89.6575,90.0839,89.5758,90.0839,20387.0
2019-08-07 10:10:00,99.28,99.69,99.2,99.43,25523.0,90.0657,90.4377,89.9931,90.2018,25523.0
2019-08-07 10:15:00,99.44,100.12,99.43,99.69,26391.0,90.2109,90.8277,90.2018,90.4377,26391.0
2019-08-07 10:20:00,99.72,100.14,99.68,99.97,30622.0,90.4649,90.8459,90.4286,90.6917,30622.0
2019-08-07 10:25:00,99.91,100.29,99.83,100.02,45115.0,90.6372,90.982,90.5647,90.737,45115.0
2019-08-07 10:30:00,100.07,100.79,99.83,100.59,30900.0,90.7824,91.4356,90.5647,91.2541,30900.0
2019-08-07 10:35:00,100.53,101.21,100.53,101.06,45862.0,91.1997,91.8166,91.1997,91.6805,45862.0
2019-08-07 10:40:00,101.04,101.25,100.77,100.89,20841.0,91.6624,91.8529,91.4174,91.5263,20841.0
2019-08-07 10:45:00,100.89,100.89,100.45,100.61,25630.0,91.5263,91.5263,91.1271,91.2723,25630.0
2019-08-07 10:50:00,100.61,101.26,100.56,101.16,26992.0,91.2723,91.8619,91.2269,91.7712,26992.0
2019-08-07 10:55:00,101.16,101.22,100.95,100.95,40175.0,91.7712,91.8257,91.5807,91.5807,40175.0
2019-08-07 11:00:00,100.93,100.94,100.19,100.3,29831.0,91.5626,91.5716,90.8913,90.991,29831.0
2019-08-07 11:05:00,100.18,100.23,99.94,100.15,23985.0,90.8822,90.9275,90.6645,90.855,23985.0
2019-08-07 11:10:00,100.09,100.31,99.92,100.11,15897.0,90.8005,91.0001,90.6463,90.8187,15897.0
2019-08-07 11:15:00,100.08,100.08,99.82,99.92,23724.0,90.7915,90.7915,90.5556,90.6463,23724.0
2019-08-07 11:20:00,99.95,100.01,99.61,99.7,21554.0,90.6735,90.728,90.3651,90.4467,21554.0
2019-08-07 11:25:00,99.7,99.76,99.6,99.73,8509.0,90.4467,90.5012,90.356,90.4739,8509.0
2019-08-07 11:30:00,99.7,100.03,99.65,99.98,34380.0,90.4467,90.7461,90.4014,90.7007,34380.0
2019-08-07 11:35:00,99.93,100.0,99.69,99.77,19291.0,90.6554,90.7189,90.4377,90.5102,19291.0
2019-08-07 11:40:00,99.72,99.75,99.37,99.52,31324.0,90.4649,90.4921,90.1474,90.2834,31324.0
2019-08-07 11:45:00,99.56,99.63,99.33,99.42,15798.0,90.3197,90.3832,90.1111,90.1927,15798.0
2019-08-07 11:50:00,99.38,99.43,99.28,99.33,7821.0,90.1564,90.2018,90.0657,90.1111,7821.0
2019-08-07 11:55:00,99.41,99.62,99.3,99.31,26772.0,90.1836,90.3742,90.0839,90.0929,26772.0
2019-08-07 12:00:00,99.32,99.39,99.03,99.19,126926.0,90.102,90.1655,89.8389,89.9841,126926.0
2019-08-07 12:05:00,99.22,99.25,99.08,99.14,116866.0,90.0113,90.0385,89.8843,89.9387,116866.0
2019-08-07 12:10:00,99.19,99.23,98.96,99.18,13474.0,89.9841,90.0204,89.7754,89.975,13474.0
2019-08-07 12:15:00,99.17,99.35,99.15,99.22,7027.0,89.9659,90.1292,89.9478,90.0113,7027.0
2019-08-07 12:20:00,99.18,99.18,98.82,98.9,23446.0,89.975,89.975,89.6484,89.721,23446.0
2019-08-07 12:25:00,98.93,98.99,98.62,98.63,71056.0,89.7482,89.8026,89.467,89.476,71056.0
2019-08-07 12:30:00,98.63,98.87,98.56,98.71,76954.0,89.476,89.6938,89.4125,89.5486,76954.0
2019-08-07 12:35:00,98.74,98.87,98.74,98.82,11700.0,89.5758,89.6938,89.5758,89.6484,11700.0
2019-08-07 12:40:00,98.83,99.19,98.8,99.12,14529.0,89.6575,89.9841,89.6303,89.9206,14529.0
2019-08-07 12:45:00,99.11,99.16,98.92,98.93,14205.0,89.9115,89.9568,89.7391,89.7482,14205.0
2019-08-07 12:50:00,98.91,99.06,98.75,98.79,154234.0,89.7301,89.8661,89.5849,89.6212,154234.0
2019-08-07 12:55:00,98.81,98.99,98.79,98.98,10054.0,89.6393,89.8026,89.6212,89.7936,10054.0
2019-08-07 13:00:00,99.03,99.13,98.97,99.05,7212.0,89.8389,89.9296,89.7845,89.8571,7212.0
2019-08-07 13:05:00,99.01,99.2,99.0,99.2,9372.0,89.8208,89.9931,89.8117,89.9931,9372.0
2019-08-07 13:10:00,99.19,99.21,98.95,98.98,8741.0,89.9841,90.0022,89.7663,89.7936,8741.0
2019-08-07 13:15:00,98.98,99.08,98.91,99.04,10191.0,89.7936,89.8843,89.7301,89.848,10191.0
2019-08-07 13:20:00,99.05,99.22,98.99,99.2,9558.0,89.8571,90.0113,89.8026,89.9931,9558.0
2019-08-07 13:25:00,99.2,99.3,99.1,99.19,6300.0,89.9931,90.0839,89.9024,89.9841,6300.0
2019-08-07 13:30:00,99.19,99.61,99.19,99.54,14543.0,89.9841,90.3651,89.9841,90.3016,14543.0
2019-08-07 13:35:00,99.58,99.89,99.58,99.89,32312.0,90.3379,90.6191,90.3379,90.6191,32312.0
2019-08-07 13:40:00,99.87,100.18,99.86,100.15,15223.0,90.601,90.8822,90.5919,90.855,15223.0
2019-08-07 13:45:00,100.1,100.1,99.96,100.0,6803.0,90.8096,90.8096,90.6826,90.7189,6803.0
2019-08-07 13:50:00,100.0,100.08,99.88,99.99,11490.0,90.7189,90.7915,90.61,90.7098,11490.0
2019-08-07 13:55:00,99.98,99.99,99.78,99.78,9847.0,90.7007,90.7098,90.5193,90.5193,9847.0
2019-08-07 14:00:00,99.78,100.1,99.7,100.01,23190.0,90.5193,90.8096,90.4467,90.728,23190.0
2019-08-07 14:05:00,100.09,100.71,100.01,100.67,76499.0,90.8005,91.363,90.728,91.3267,76499.0
2019-08-07 14:10:00,100.68,100.76,100.53,100.63,20200.0,91.3358,91.4084,91.1997,91.2904,20200.0
2019-08-07 14:15:00,100.62,100.64,100.1,100.22,20358.0,91.2813,91.2995,90.8096,90.9185,20358.0
2019-08-07 14:20:00,100.27,100.3,100.16,100.18,6296.0,90.9638,90.991,90.864,90.8822,6296.0
2019-08-07 14:25:00,100.19,100.52,100.13,100.52,10362.0,90.8913,91.1906,90.8368,91.1906,10362.0
2019-08-07 14:30:00,100.53,100.79,100.48,100.69,23776.0,91.1997,91.4356,91.1543,91.3448,23776.0
2019-08-07 14:35:00,100.75,100.78,100.65,100.75,26734.0,91.3993,91.4265,91.3086,91.3993,26734.0
2019-08-07 14:40:00,100.72,101.11,100.72,101.03,13420.0,91.3721,91.7259,91.3721,91.6533,13420.0
2019-08-07 14:45:00,100.99,101.35,100.96,101.22,96873.0,91.617,91.9436,91.5898,91.8257,96873.0
2019-08-07 14:50:00,101.19,101.47,101.16,101.44,72940.0,91.7984,92.0525,91.7712,92.0252,72940.0
2019-08-07 14:55:00,101.43,101.51,101.29,101.48,58891.0,92.0162,92.0887,91.8892,92.0615,58891.0
2019-08-07 15:00:00,101.42,101.54,101.26,101.53,51093.0,92.0071,92.116,91.8619,92.1069,51093.0
2019-08-07 15:05:00,101.54,101.6,101.47,101.49,32949.0,92.116,92.1704,92.0525,92.0706,32949.0
2019-08-07 15:10:00,101.48,101.54,101.29,101.31,20197.0,92.0615,92.116,91.8892,91.9073,20197.0
2019-08-07 15:15:00,101.33,101.53,101.1,101.51,30240.0,91.9254,92.1069,91.7168,92.0887,30240.0
2019-08-07 15:20:00,101.51,101.7,101.43,101.55,41559.0,92.0887,92.2611,92.0162,92.125,41559.0
2019-08-07 15:25:00,101.57,101.87,101.45,101.67,57705.0,92.1432,92.4153,92.0343,92.2339,57705.0
2019-08-07 15:30:00,101.7,102.2,101.69,102.11,111693.0,92.2611,92.7147,92.252,92.6331,111693.0
2019-08-07 15:35:00,102.09,102.72,102.06,102.51,127507.0,92.6149,93.1864,92.5877,92.9959,127507.0
2019-08-07 15:40:00,102.49,102.84,102.41,102.66,84540.0,92.9778,93.2953,92.9052,93.132,84540.0
2019-08-07 15:45:00,102.68,102.78,102.5,102.53,65735.0,93.1502,93.2409,92.9869,93.0141,65735.0
2019-08-07 15:50:00,102.52,102.53,102.19,102.28,108599.0,93.005,93.0141,92.7056,92.7873,108599.0
2019-08-07 15:55:00,102.27,102.73,102.26,102.37,151901.0,92.7782,93.1955,92.7691,92.8689,151901.0
2019-08-08 09:30:00,102.61,102.61,101.2,101.64,139651.0,93.0866,93.0866,91.8075,92.2067,139651.0
2019-08-08 09:35:00,101.65,101.65,100.93,101.21,54384.0,92.2157,92.2157,91.5626,91.8166,54384.0
2019-08-08 09:40:00,101.1,101.1,100.49,100.77,55510.0,91.7168,91.7168,91.1634,91.4174,55510.0
2019-08-08 09:45:00,100.82,101.06,100.78,101.01,40285.0,91.4628,91.6805,91.4265,91.6351,40285.0
2019-08-08 09:50:00,100.97,101.26,100.75,101.26,24602.0,91.5989,91.8619,91.3993,91.8619,24602.0
2019-08-08 09:55:00,101.3,101.75,101.28,101.28,54033.0,91.8982,92.3065,91.8801,91.8801,54033.0
2019-08-08 10:00:00,101.29,101.65,101.16,101.65,48720.0,91.8892,92.2157,91.7712,92.2157,48720.0
2019-08-08 10:05:00,101.66,101.88,101.52,101.7,62357.0,92.2248,92.4244,92.0978,92.2611,62357.0
2019-08-08 10:10:00,101.71,102.06,101.57,102.0,15296.0,92.2702,92.5877,92.1432,92.5333,15296.0
2019-08-08 10:15:00,102.04,102.08,101.67,101.74,13611.0,92.5696,92.6058,92.2339,92.2974,13611.0
2019-08-08 10:20:00,101.67,101.67,101.35,101.51,21815.0,92.2339,92.2339,91.9436,92.0887,21815.0
2019-08-08 10:25:00,101.49,101.56,101.46,101.5,20321.0,92.0706,92.1341,92.0434,92.0797,20321.0
2019-08-08 10:30:00,101.52,101.67,101.51,101.58,6440.0,92.0978,92.2339,92.0887,92.1522,6440.0
2019-08-08 10:35:00,101.58,101.95,101.55,101.86,14124.0,92.1522,92.4879,92.125,92.4063,14124.0
2019-08-08 10:40:00,101.81,101.81,101.6,101.73,21699.0,92.3609,92.3609,92.1704,92.2883,21699.0
2019-08-08 10:45:00,101.74,101.78,101.45,101.57,18410.0,92.2974,92.3337,92.0343,92.1432,18410.0
2019-08-08 10:50:00,101.55,101.66,101.43,101.51,16597.0,92.125,92.2248,92.0162,92.0887,16597.0
2019-08-08 10:55:00,101.53,101.74,101.34,101.35,18292.0,92.1069,92.2974,91.9345,91.9436,18292.0
2019-08-08 11:00:00,101.4,101.5,101.34,101.5,15526.0,91.989,92.0797,91.9345,92.0797,15526.0
2019-08-08 11:05:00,101.5,101.54,101.4,101.49,41369.0,92.0797,92.116,91.989,92.0706,41369.0
2019-08-08 11:10:00,101.5,101.71,101.42,101.49,20043.0,92.0797,92.2702,92.0071,92.0706,20043.0
2019-08-08 11:15:00,101.48,101.54,101.41,101.45,15436.0,92.0615,92.116,91.998,92.0343,15436.0
2019-08-08 11:20:00,101.47,101.69,101.45,101.53,15168.0,92.0525,92.252,92.0343,92.1069,15168.0
2019-08-08 11:25:00,101.49,101.54,101.36,101.47,11104.0,92.0706,92.116,91.9527,92.0525,11104.0
2019-08-08 11:30:00,101.45,101.61,101.43,101.56,6305.0,92.0343,92.1795,92.0162,92.1341,6305.0
2019-08-08 11:35:00,101.57,101.81,101.53,101.81,11745.0,92.1432,92.3609,92.1069,92.3609,11745.0
2019-08-08 11:40:00,101.87,101.9,101.77,101.83,24876.0,92.4153,92.4425,92.3246,92.379,24876.0
2019-08-08 11:45:00,101.83,101.84,101.7,101.78,31720.0,92.379,92.3881,92.2611,92.3337,31720.0
2019-08-08 11:50:00,101.75,101.83,101.68,101.75,16318.0,92.3065,92.379,92.243,92.3065,16318.0
2019-08-08 11:55:00,101.79,101.84,101.75,101.79,15593.0,92.3428,92.3881,92.3065,92.3428,15593.0
2019-08-08 12:00:00,101.82,101.89,101.43,101.46,26908.0,92.37,92.4335,92.0162,92.0434,26908.0
2019-08-08 12:05:00,101.49,101.55,101.42,101.49,23890.0,92.0706,92.125,92.0071,92.0706,23890.0
2019-08-08 12:10:00,101.46,101.52,101.39,101.47,12669.0,92.0434,92.0978,91.9799,92.0525,12669.0
2019-08-08 12:15:00,101.51,101.55,101.47,101.53,8600.0,92.0887,92.125,92.0525,92.1069,8600.0
2019-08-08 12:20:00,101.54,101.57,101.5,101.51,8800.0,92.116,92.1432,92.0797,92.0887,8800.0
2019-08-08 12:25:00,101.51,101.54,101.46,101.5,15363.0,92.0887,92.116,92.0434,92.0797,15363.0
2019-08-08 12:30:00,101.5,101.61,101.49,101.6,9903.0,92.0797,92.1795,92.0706,92.1704,9903.0
2019-08-08 12:35:00,101.6,101.66,101.43,101.5,17278.0,92.1704,92.2248,92.0162,92.0797,17278.0
2019-08-08 12:40:00,101.5,101.54,101.42,101.5,9897.0,92.0797,92.116,92.0071,92.0797,9897.0
2019-08-08 12:45:00,101.53,101.58,101.5,101.52,17012.0,92.1069,92.1522,92.0797,92.0978,17012.0
2019-08-08 12:50:00,101.53,101.66,101.48,101.59,21455.0,92.1069,92.2248,92.0615,92.1613,21455.0
2019-08-08 12:55:00,101.59,101.6,101.49,101.52,40284.0,92.1613,92.1704,92.0706,92.0978,40284.0
2019-08-08 13:00:00,101.54,101.72,101.48,101.65,6758.0,92.116,92.2793,92.0615,92.2157,6758.0
2019-08-08 13:05:00,101.66,101.71,101.48,101.52,13841.0,92.2248,92.2702,92.0615,92.0978,13841.0
2019-08-08 13:10:00,101.5,101.52,101.44,101.47,11905.0,92.0797,92.0978,92.0252,92.0525,11905.0
2019-08-08 13:15:00,101.49,101.54,101.45,101.48,13732.0,92.0706,92.116,92.0343,92.0615,13732.0
2019-08-08 13:20:00,101.47,101.49,101.44,101.49,8368.0,92.0525,92.0706,92.0252,92.0706,8368.0
2019-08-08 13:25:00,101.48,101.54,101.43,101.49,8115.0,92.0615,92.116,92.0162,92.0706,8115.0
2019-08-08 13:30:00,101.49,101.55,101.49,101.52,10156.0,92.0706,92.125,92.0706,92.0978,10156.0
2019-08-08 13:35:00,101.54,101.55,101.45,101.5,6862.0,92.116,92.125,92.0343,92.0797,6862.0
2019-08-08 13:40:00,101.51,101.58,101.5,101.55,12551.0,92.0887,92.1522,92.0797,92.125,12551.0
2019-08-08 13:45:00,101.57,101.6,101.51,101.56,6906.0,92.1432,92.1704,92.0887,92.1341,6906.0
2019-08-08 13:50:00,101.55,101.62,101.54,101.62,11608.0,92.125,92.1885,92.116,92.1885,11608.0
2019-08-08 13:55:00,101.62,101.67,101.47,101.48,9578.0,92.1885,92.2339,92.0525,92.0615,9578.0
2019-08-08 14:00:00,101.47,101.52,101.45,101.46,16967.0,92.0525,92.0978,92.0343,92.0434,16967.0
2019-08-08 14:05:00,101.47,101.54,101.44,101.48,26440.0,92.0525,92.116,92.0252,92.0615,26440.0
2019-08-08 14:10:00,101.5,101.6,101.46,101.57,15391.0,92.0797,92.1704,92.0434,92.1432,15391.0
2019-08-08 14:15:00,101.54,101.6,101.51,101.51,23095.0,92.116,92.1704,92.0887,92.0887,23095.0
2019-08-08 14:20:00,101.51,101.51,101.4,101.4,30486.0,92.0887,92.0887,91.989,91.989,30486.0
2019-08-08 14:25:00,101.42,101.42,101.33,101.39,17829.0,92.0071,92.0071,91.9254,91.9799,17829.0
2019-08-08 14:30:00,101.4,101.45,101.32,101.35,21156.0,91.989,92.0343,91.9164,91.9436,21156.0
2019-08-08 14:35:00,101.36,101.42,101.26,101.38,24914.0,91.9527,92.0071,91.8619,91.9708,24914.0
2019-08-08 14:40:00,101.4,101.48,101.39,101.44,10138.0,91.989,92.0615,91.9799,92.0252,10138.0
2019-08-08 14:45:00,101.45,101.47,101.11,101.18,20002.0,92.0343,92.0525,91.7259,91.7894,20002.0
2019-08-08 14:50:00,101.21,101.42,101.14,101.4,10780.0,91.8166,92.0071,91.7531,91.989,10780.0
2019-08-08 14:55:00,101.39,101.55,101.39,101.5,16171.0,91.9799,92.125,91.9799,92.0797,16171.0
2019-08-08 15:00:00,101.5,101.55,101.47,101.54,17940.0,92.0797,92.125,92.0525,92.116,17940.0
2019-08-08 15:05:00,101.52,101.6,101.5,101.56,28326.0,92.0978,92.1704,92.0797,92.1341,28326.0
2019-08-08 15:10:00,101.56,101.58,101.46,101.5,31097.0,92.1341,92.1522,92.0434,92.0797,31097.0
2019-08-08 15:15:00,101.48,101.54,101.46,101.52,29917.0,92.0615,92.116,92.0434,92.0978,29917.0
2019-08-08 15:20:00,101.51,101.62,101.47,101.61,24299.0,92.0887,92.1885,92.0525,92.1795,24299.0
2019-08-08 15:25:00,101.61,101.64,101.49,101.6,27524.0,92.1795,92.2067,92.0706,92.1704,27524.0
2019-08-08 15:30:00,101.58,101.74,101.55,101.58,44003.0,92.1522,92.2974,92.125,92.1522,44003.0
2019-08-08 15:35:00,101.57,101.65,101.55,101.65,32690.0,92.1432,92.2157,92.125,92.2157,32690.0
2019-08-08 15:40:00,101.64,101.8,101.62,101.79,70444.0,92.2067,92.3518,92.1885,92.3428,70444.0
2019-08-08 15:45:00,101.79,101.85,101.61,101.62,53822.0,92.3428,92.3972,92.1795,92.1885,53822.0
2019-08-08 15:50:00,101.6,101.65,101.33,101.37,56785.0,92.1704,92.2157,91.9254,91.9617,56785.0
2019-08-08 15:55:00,101.36,101.49,101.32,101.48,138361.0,91.9527,92.0706,91.9164,92.0615,138361.0
2019-08-09 09:30:00,100.44,100.68,100.07,100.49,42452.0,91.1181,91.3358,90.7824,91.1634,42452.0
2019-08-09 09:35:00,100.4,100.65,100.14,100.31,20246.0,91.0818,91.3086,90.8459,91.0001,20246.0
2019-08-09 09:40:00,100.3,100.31,99.9,100.19,16911.0,90.991,91.0001,90.6282,90.8913,16911.0
2019-08-09 09:45:00,100.24,100.53,100.19,100.32,9234.0,90.9366,91.1997,90.8913,91.0092,9234.0
2019-08-09 09:50:00,100.24,100.38,100.05,100.25,23685.0,90.9366,91.0636,90.7642,90.9457,23685.0
2019-08-09 09:55:00,100.24,100.31,99.89,99.97,17523.0,90.9366,91.0001,90.6191,90.6917,17523.0
2019-08-09 10:00:00,100.02,100.17,99.89,100.15,7558.0,90.737,90.8731,90.6191,90.855,7558.0
2019-08-09 10:05:00,100.24,100.38,99.06,99.42,105408.0,90.9366,91.0636,89.8661,90.1927,105408.0
2019-08-09 10:10:00,99.37,99.96,99.36,99.88,24344.0,90.1474,90.6826,90.1383,90.61,24344.0
2019-08-09 10:15:00,99.89,100.19,99.5,99.79,58040.0,90.6191,90.8913,90.2653,90.5284,58040.0
2019-08-09 10:20:00,99.68,99.78,99.54,99.63,46165.0,90.4286,90.5193,90.3016,90.3832,46165.0
2019-08-09 10:25:00,99.63,99.75,99.56,99.65,14300.0,90.3832,90.4921,90.3197,90.4014,14300.0
2019-08-09 10:30:00,99.65,99.7,99.42,99.53,47265.0,90.4014,90.4467,90.1927,90.2925,47265.0
2019-08-09 10:35:00,99.55,99.8,99.54,99.68,36686.0,90.3107,90.5374,90.3016,90.4286,36686.0
2019-08-09 10:40:00,99.68,99.79,99.62,99.77,47078.0,90.4286,90.5284,90.3742,90.5102,47078.0
2019-08-09 10:45:00,99.75,99.94,99.63,99.8,38423.0,90.4921,90.6645,90.3832,90.5374,38423.0
2019-08-09 10:50:00,99.87,100.13,99.87,100.03,9200.0,90.601,90.8368,90.601,90.7461,9200.0
2019-08-09 10:55:00,99.94,100.01,99.73,99.75,29827.0,90.6645,90.728,90.4739,90.4921,29827.0
2019-08-09 11:00:00,99.75,99.78,99.34,99.43,47431.0,90.4921,90.5193,90.1201,90.2018,47431.0
2019-08-09 11:05:00,99.39,99.63,99.37,99.58,20136.0,90.1655,90.3832,90.1474,90.3379,20136.0
2019-08-09 11:10:00,99.58,99.79,99.55,99.79,14611.0,90.3379,90.5284,90.3107,90.5284,14611.0
2019-08-09 11:15:00,99.84,99.95,99.69,99.7,8732.0,90.5737,90.6735,90.4377,90.4467,8732.0
2019-08-09 11:20:00,99.76,99.77,99.6,99.63,15677.0,90.5012,90.5102,90.356,90.3832,15677.0
2019-08-09 11:25:00,99.62,99.72,99.46,99.48,100827.0,90.3742,90.4649,90.229,90.2471,100827.0
2019-08-09 11:30:00,99.51,99.72,99.48,99.6,34719.0,90.2744,90.4649,90.2471,90.356,34719.0
2019-08-09 11:35:00,99.6,99.71,99.58,99.68,13711.0,90.356,90.4558,90.3379,90.4286,13711.0
2019-08-09 11:40:00,99.67,100.0,99.62,99.98,12300.0,90.4195,90.7189,90.3742,90.7007,12300.0
2019-08-09 11:45:00,99.95,100.01,99.81,99.96,10448.0,90.6735,90.728,90.5465,90.6826,10448.0
2019-08-09 11:50:00,99.96,100.04,99.71,99.71,8879.0,90.6826,90.7552,90.4558,90.4558,8879.0
2019-08-09 11:55:00,99.73,99.91,99.69,99.82,10313.0,90.4739,90.6372,90.4377,90.5556,10313.0
2019-08-09 12:00:00,99.83,99.97,99.75,99.94,11641.0,90.5647,90.6917,90.4921,90.6645,11641.0
2019-08-09 12:05:00,99.99,100.01,99.85,99.94,9858.0,90.7098,90.728,90.5828,90.6645,9858.0
2019-08-09 12:10:00,99.95,100.0,99.87,99.98,4401.0,90.6735,90.7189,90.601,90.7007,4401.0
2019-08-09 12:15:00,99.95,99.99,99.77,99.84,6100.0,90.6735,90.7098,90.5102,90.5737,6100.0
2019-08-09 12:20:00,99.89,99.89,99.77,99.87,3600.0,90.6191,90.6191,90.5102,90.601,3600.0
2019-08-09 12:25:00,99.82,99.98,99.74,99.82,26349.0,90.5556,90.7007,90.483,90.5556,26349.0
2019-08-09 12:30:00,99.82,99.9,99.78,99.86,7700.0,90.5556,90.6282,90.5193,90.5919,7700.0
2019-08-09 12:35:00,99.89,99.96,99.82,99.96,7612.0,90.6191,90.6826,90.5556,90.6826,7612.0
2019-08-09 12:40:00,99.97,100.12,99.92,100.04,9400.0,90.6917,90.8277,90.6463,90.7552,9400.0
2019-08-09 12:45:00,100.03,100.09,99.99,100.07,8409.0,90.7461,90.8005,90.7098,90.7824,8409.0
2019-08-09 12:50:00,100.07,100.42,100.0,100.42,26376.0,90.7824,91.0999,90.7189,91.0999,26376.0
2019-08-09 12:55:00,100.48,100.57,100.2,100.2,9084.0,91.1543,91.236,90.9003,90.9003,9084.0
2019-08-09 13:00:00,100.25,100.3,100.03,100.13,13696.0,90.9457,90.991,90.7461,90.8368,13696.0
2019-08-09 13:05:00,100.15,100.17,100.05,100.08,7584.0,90.855,90.8731,90.7642,90.7915,7584.0
2019-08-09 13:10:00,100.13,100.17,100.06,100.11,2700.0,90.8368,90.8731,90.7733,90.8187,2700.0
2019-08-09 13:15:00,100.12,100.2,100.05,100.16,7238.0,90.8277,90.9003,90.7642,90.864,7238.0
2019-08-09 13:20:00,100.18,100.24,100.07,100.08,15760.0,90.8822,90.9366,90.7824,90.7915,15760.0
2019-08-09 13:25:00,100.11,100.28,100.1,100.23,7527.0,90.8187,90.9729,90.8096,90.9275,7527.0
2019-08-09 13:30:00,100.28,100.43,100.25,100.3,19198.0,90.9729,91.109,90.9457,90.991,19198.0
2019-08-09 13:35:00,100.24,100.32,100.16,100.21,5730.0,90.9366,91.0092,90.864,90.9094,5730.0
2019-08-09 13:40:00,100.25,100.33,100.22,100.22,8704.0,90.9457,91.0183,90.9185,90.9185,8704.0
2019-08-09 13:45:00,100.27,100.33,100.21,100.25,10575.0,90.9638,91.0183,90.9094,90.9457,10575.0
2019-08-09 13:50:00,100.23,100.24,99.99,100.04,10807.0,90.9275,90.9366,90.7098,90.7552,10807.0
2019-08-09 13:55:00,100.06,100.07,99.95,99.98,12304.0,90.7733,90.7824,90.6735,90.7007,12304.0
2019-08-09 14:00:00,100.0,100.06,99.92,99.97,7590.0,90.7189,90.7733,90.6463,90.6917,7590.0
2019-08-09 14:05:00,99.97,100.09,99.96,99.98,10970.0,90.6917,90.8005,90.6826,90.7007,10970.0
2019-08-09 14:10:00,99.98,100.01,99.89,99.9,11981.0,90.7007,90.728,90.6191,90.6282,11981.0
2019-08-09 14:15:00,99.88,99.95,99.81,99.92,18140.0,90.61,90.6735,90.5465,90.6463,18140.0
2019-08-09 14:20:00,99.92,99.98,99.85,99.98,21506.0,90.6463,90.7007,90.5828,90.7007,21506.0
2019-08-09 14:25:00,100.0,100.06,99.96,100.0,17901.0,90.7189,90.7733,90.6826,90.7189,17901.0
2019-08-09 14:30:00,100.0,100.08,99.98,100.0,6758.0,90.7189,90.7915,90.7007,90.7189,6758.0
2019-08-09 14:35:00,100.02,100.02,99.9,99.98,29000.0,90.737,90.737,90.6282,90.7007,29000.0
2019-08-09 14:40:00,100.01,100.05,99.97,99.98,2800.0,90.728,90.7642,90.6917,90.7007,2800.0
2019-08-09 14:45:00,100.01,100.07,99.94,100.0,8400.0,90.728,90.7824,90.6645,90.7189,8400.0
2019-08-09 14:50:00,99.95,100.02,99.93,100.01,18326.0,90.6735,90.737,90.6554,90.728,18326.0
2019-08-09 14:55:00,100.04,100.13,100.02,100.06,5122.0,90.7552,90.8368,90.737,90.7733,5122.0
2019-08-09 15:00:00,100.02,100.15,99.99,100.13,7700.0,90.737,90.855,90.7098,90.8368,7700.0
2019-08-09 15:05:00,100.11,100.32,100.11,100.29,4886.0,90.8187,91.0092,90.8187,90.982,4886.0
2019-08-09 15:10:00,100.28,100.29,100.13,100.15,9824.0,90.9729,90.982,90.8368,90.855,9824.0
2019-08-09 15:15:00,100.21,100.22,99.94,99.95,22526.0,90.9094,90.9185,90.6645,90.6735,22526.0
2019-08-09 15:20:00,99.98,100.07,99.95,100.07,11050.0,90.7007,90.7824,90.6735,90.7824,11050.0
2019-08-09 15:25:00,100.06,100.08,99.95,99.98,9300.0,90.7733,90.7915,90.6735,90.7007,9300.0
2019-08-09 15:30:00,99.98,100.13,99.96,100.04,18118.0,90.7007,90.8368,90.6826,90.7552,18118.0
2019-08-09 15:35:00,100.05,100.15,100.04,100.11,12657.0,90.7642,90.855,90.7552,90.8187,12657.0
2019-08-09 15:40:00,100.08,100.18,100.08,100.11,14352.0,90.7915,90.8822,90.7915,90.8187,14352.0
2019-08-09 15:45:00,100.11,100.23,100.0,100.02,28990.0,90.8187,90.9275,90.7189,90.737,28990.0
2019-08-09 15:50:00,100.0,100.06,99.96,99.99,71030.0,90.7189,90.7733,90.6826,90.7098,71030.0
2019-08-09 15:55:00,99.98,100.03,99.85,99.95,192711.0,90.7007,90.7461,90.5828,90.6735,192711.0
2019-08-12 09:30:00,99.41,99.54,99.18,99.2,26389.0,90.1836,90.3016,89.975,89.9931,26389.0
2019-08-12 09:35:00,99.31,99.44,99.11,99.4,20100.0,90.0929,90.2109,89.9115,90.1746,20100.0
2019-08-12 09:40:00,99.46,99.77,99.42,99.77,11566.0,90.229,90.5102,90.1927,90.5102,11566.0
2019-08-12 09:45:00,99.81,100.07,99.56,99.63,17791.0,90.5465,90.7824,90.3197,90.3832,17791.0
2019-08-12 09:50:00,99.64,99.64,99.31,99.37,7911.0,90.3923,90.3923,90.0929,90.1474,7911.0
2019-08-12 09:55:00,99.4,99.47,99.13,99.45,6402.0,90.1746,90.2381,89.9296,90.2199,6402.0
2019-08-12 10:00:00,99.4,99.56,99.25,99.36,8701.0,90.1746,90.3197,90.0385,90.1383,8701.0
2019-08-12 10:05:00,99.36,99.36,99.07,99.11,21398.0,90.1383,90.1383,89.8752,89.9115,21398.0
2019-08-12 10:10:00,99.07,99.14,98.81,99.05,19143.0,89.8752,89.9387,89.6393,89.8571,19143.0
2019-08-12 10:15:00,98.99,99.11,98.98,99.1,1572.0,89.8026,89.9115,89.7936,89.9024,1572.0
2019-08-12 10:20:00,99.22,99.25,99.01,99.13,3368.0,90.0113,90.0385,89.8208,89.9296,3368.0
2019-08-12 10:25:00,99.18,99.29,98.89,98.98,8845.0,89.975,90.0748,89.7119,89.7936,8845.0
2019-08-12 10:30:00,98.94,99.07,98.75,98.81,13444.0,89.7573,89.8752,89.5849,89.6393,13444.0
2019-08-12 10:35:00,98.74,98.86,98.67,98.72,4157.0,89.5758,89.6847,89.5123,89.5577,4157.0
2019-08-12 10:40:00,98.73,98.8,98.41,98.41,11116.0,89.5668,89.6303,89.2765,89.2765,11116.0
2019-08-12 10:45:00,98.42,98.53,98.31,98.53,6390.0,89.2855,89.3853,89.1857,89.3853,6390.0
2019-08-12 10:50:00,98.48,98.61,98.47,98.61,3210.0,89.34,89.4579,89.3309,89.4579,3210.0
2019-08-12 10:55:00,98.67,98.7,98.56,98.58,2934.0,89.5123,89.5395,89.4125,89.4307,2934.0
2019-08-12 11:00:00,98.54,98.54,98.37,98.37,3200.0,89.3944,89.3944,89.2402,89.2402,3200.0
2019-08-12 11:05:00,98.42,98.63,98.33,98.43,10156.0,89.2855,89.476,89.2039,89.2946,10156.0
2019-08-12 11:10:00,98.35,98.36,98.21,98.24,7545.0,89.222,89.2311,89.095,89.1222,7545.0
2019-08-12 11:15:00,98.25,98.29,98.08,98.14,15293.0,89.1313,89.1676,88.9771,89.0315,15293.0
2019-08-12 11:20:00,98.18,98.28,98.15,98.23,4079.0,89.0678,89.1585,89.0406,89.1132,4079.0
2019-08-12 11:25:00,98.27,98.37,98.26,98.37,4386.0,89.1495,89.2402,89.1404,89.2402,4386.0
2019-08-12 11:30:00,98.3,98.42,98.18,98.18,5553.0,89.1767,89.2855,89.0678,89.0678,5553.0
2019-08-12 11:35:00,98.25,98.26,98.11,98.14,10300.0,89.1313,89.1404,89.0043,89.0315,10300.0
2019-08-12 11:40:00,98.14,98.4,98.12,98.39,8435.0,89.0315,89.2674,89.0134,89.2583,8435.0
2019-08-12 11:45:00,98.45,98.57,98.42,98.47,18080.0,89.3127,89.4216,89.2855,89.3309,18080.0
2019-08-12 11:50:00,98.46,98.46,98.35,98.38,7674.0,89.3218,89.3218,89.222,89.2492,7674.0
2019-08-12 11:55:00,98.38,98.41,98.35,98.37,1900.0,89.2492,89.2765,89.222,89.2402,1900.0
2019-08-12 12:00:00,98.33,98.34,98.12,98.13,4101.0,89.2039,89.213,89.0134,89.0224,4101.0
2019-08-12 12:05:00,98.11,98.16,98.02,98.15,6924.0,89.0043,89.0497,88.9227,89.0406,6924.0
2019-08-12 12:10:00,98.18,98.26,98.14,98.18,3642.0,89.0678,89.1404,89.0315,89.0678,3642.0
2019-08-12 12:15:00,98.21,98.24,98.11,98.24,4869.0,89.095,89.1222,89.0043,89.1222,4869.0
2019-08-12 12:20:00,98.25,98.37,98.2,98.34,4521.0,89.1313,89.2402,89.0859,89.213,4521.0
2019-08-12 12:25:00,98.31,98.34,98.26,98.29,7368.0,89.1857,89.213,89.1404,89.1676,7368.0
2019-08-12 12:30:00,98.28,98.39,98.23,98.29,8242.0,89.1585,89.2583,89.1132,89.1676,8242.0
2019-08-12 12:35:00,98.33,98.41,98.3,98.39,3814.0,89.2039,89.2765,89.1767,89.2583,3814.0
2019-08-12 12:40:00,98.39,98.39,98.05,98.23,18159.0,89.2583,89.2583,88.9499,89.1132,18159.0
2019-08-12 12:45:00,98.13,98.2,98.08,98.17,2216.0,89.0224,89.0859,88.9771,89.0587,2216.0
2019-08-12 12:50:00,98.18,98.2,98.08,98.14,3442.0,89.0678,89.0859,88.9771,89.0315,3442.0
2019-08-12 12:55:00,98.13,98.43,98.12,98.39,7480.0,89.0224,89.2946,89.0134,89.2583,7480.0
2019-08-12 13:00:00,98.36,98.45,98.3,98.33,15300.0,89.2311,89.3127,89.1767,89.2039,15300.0
2019-08-12 13:05:00,98.35,98.43,98.29,98.31,5261.0,89.222,89.2946,89.1676,89.1857,5261.0
2019-08-12 13:10:00,98.31,98.34,98.26,98.31,5051.0,89.1857,89.213,89.1404,89.1857,5051.0
2019-08-12 13:15:00,98.34,98.37,98.12,98.16,7863.0,89.213,89.2402,89.0134,89.0497,7863.0
2019-08-12 13:20:00,98.16,98.32,98.16,98.24,11647.0,89.0497,89.1948,89.0497,89.1222,11647.0
2019-08-12 13:25:00,98.21,98.38,98.21,98.32,12257.0,89.095,89.2492,89.095,89.1948,12257.0
2019-08-12 13:30:00,98.35,98.42,98.28,98.42,16487.0,89.222,89.2855,89.1585,89.2855,16487.0
2019-08-12 13:35:00,98.44,98.48,98.32,98.35,9411.0,89.3037,89.34,89.1948,89.222,9411.0
2019-08-12 13:40:00,98.35,98.43,98.26,98.27,13118.0,89.222,89.2946,89.1404,89.1495,13118.0
2019-08-12 13:45:00,98.3,98.3,98.19,98.2,7648.0,89.1767,89.1767,89.0769,89.0859,7648.0
2019-08-12 13:50:00,98.2,98.27,98.11,98.22,46380.0,89.0859,89.1495,89.0043,89.1041,46380.0
2019-08-12 13:55:00,98.2,98.22,98.17,98.19,13602.0,89.0859,89.1041,89.0587,89.0769,13602.0
2019-08-12 14:00:00,98.19,98.19,97.96,97.98,46076.0,89.0769,89.0769,88.8682,88.8864,46076.0
2019-08-12 14:05:00,97.98,98.05,97.94,98.03,24261.0,88.8864,88.9499,88.8501,88.9317,24261.0
2019-08-12 14:10:00,98.03,98.29,98.03,98.22,12847.0,88.9317,89.1676,88.9317,89.1041,12847.0
2019-08-12 14:15:00,98.24,98.25,98.08,98.1,28111.0,89.1222,89.1313,88.9771,88.9952,28111.0
2019-08-12 14:20:00,98.12,98.18,98.09,98.18,21050.0,89.0134,89.0678,88.9862,89.0678,21050.0
2019-08-12 14:25:00,98.2,98.2,98.11,98.18,36756.0,89.0859,89.0859,89.0043,89.0678,36756.0
2019-08-12 14:30:00,98.16,98.27,98.13,98.17,19452.0,89.0497,89.1495,89.0224,89.0587,19452.0
2019-08-12 14:35:00,98.2,98.31,98.16,98.17,12428.0,89.0859,89.1857,89.0497,89.0587,12428.0
2019-08-12 14:40:00,98.18,98.2,98.11,98.16,75821.0,89.0678,89.0859,89.0043,89.0497,75821.0
2019-08-12 14:45:00,98.18,98.19,98.12,98.17,22944.0,89.0678,89.0769,89.0134,89.0587,22944.0
2019-08-12 14:50:00,98.16,98.25,98.14,98.17,26309.0,89.0497,89.1313,89.0315,89.0587,26309.0
2019-08-12 14:55:00,98.18,98.25,98.13,98.25,65618.0,89.0678,89.1313,89.0224,89.1313,65618.0
2019-08-12 15:00:00,98.26,98.34,98.17,98.28,35448.0,89.1404,89.213,89.0587,89.1585,35448.0
2019-08-12 15:05:00,98.26,98.48,98.19,98.41,18776.0,89.1404,89.34,89.0769,89.2765,18776.0
2019-08-12 15:10:00,98.38,98.44,98.34,98.4,23855.0,89.2492,89.3037,89.213,89.2674,23855.0
2019-08-12 15:15:00,98.4,98.62,98.39,98.54,38828.0,89.2674,89.467,89.2583,89.3944,38828.0
2019-08-12 15:20:00,98.54,98.62,98.47,98.6,21181.0,89.3944,89.467,89.3309,89.4488,21181.0
2019-08-12 15:25:00,98.59,98.69,98.58,98.69,35883.0,89.4398,89.5305,89.4307,89.5305,35883.0
2019-08-12 15:30:00,98.69,98.73,98.63,98.64,36589.0,89.5305,89.5668,89.476,89.4851,36589.0
2019-08-12 15:35:00,98.65,98.68,98.47,98.52,33727.0,89.4942,89.5214,89.3309,89.3762,33727.0
2019-08-12 15:40:00,98.51,98.54,98.44,98.46,24446.0,89.3672,89.3944,89.3037,89.3218,24446.0
2019-08-12 15:45:00,98.46,98.47,98.15,98.19,44487.0,89.3218,89.3309,89.0406,89.0769,44487.0
2019-08-12 15:50:00,98.19,98.43,98.19,98.39,38324.0,89.0769,89.2946,89.0769,89.2583,38324.0
2019-08-12 15:55:00,98.38,98.44,98.18,98.21,99834.0,89.2492,89.3037,89.0678,89.095,99834.0
2019-08-13 09:30:00,98.1,98.2,97.34,97.34,47218.0,88.9952,89.0859,88.3058,88.3058,47218.0
2019-08-13 09:35:00,97.42,98.37,97.33,98.31,135110.0,88.3783,89.2402,88.2967,89.1857,135110.0
2019-08-13 09:40:00,98.37,98.75,98.19,98.57,25121.0,89.2402,89.5849,89.0769,89.4216,25121.0
2019-08-13 09:45:00,98.55,100.96,98.44,100.8,60102.0,89.4035,91.5898,89.3037,91.4446,60102.0
2019-08-13 09:50:00,100.82,101.33,100.75,101.01,55405.0,91.4628,91.9254,91.3993,91.6351,55405.0
2019-08-13 09:55:00,101.13,101.99,101.12,101.87,125656.0,91.744,92.5242,91.7349,92.4153,125656.0
2019-08-13 10:00:00,101.84,101.97,101.58,101.93,82135.0,92.3881,92.506,92.1522,92.4698,82135.0
2019-08-13 10:05:00,101.93,102.39,101.88,102.36,46095.0,92.4698,92.8871,92.4244,92.8599,46095.0
2019-08-13 10:10:00,102.37,102.38,101.74,101.83,57399.0,92.8689,92.878,92.2974,92.379,57399.0
2019-08-13 10:15:00,101.86,102.3,101.66,102.3,85747.0,92.4063,92.8054,92.2248,92.8054,85747.0
2019-08-13 10:20:00,102.3,102.35,101.85,102.34,58451.0,92.8054,92.8508,92.3972,92.8417,58451.0
2019-08-13 10:25:00,102.33,102.86,102.33,102.49,27662.0,92.8326,93.3134,92.8326,92.9778,27662.0
2019-08-13 10:30:00,102.5,102.64,102.23,102.47,30473.0,92.9869,93.1139,92.7419,92.9596,30473.0
2019-08-13 10:35:00,102.45,102.86,102.38,102.65,154892.0,92.9415,93.3134,92.878,93.1229,154892.0
2019-08-13 10:40:00,102.63,102.82,102.46,102.46,138442.0,93.1048,93.2772,92.9506,92.9506,138442.0
2019-08-13 10:45:00,102.41,102.72,102.34,102.52,45516.0,92.9052,93.1864,92.8417,93.005,45516.0
2019-08-13 10:50:00,102.52,102.76,102.4,102.67,25708.0,93.005,93.2227,92.8961,93.1411,25708.0
2019-08-13 10:55:00,102.7,102.72,102.09,102.14,30328.0,93.1683,93.1864,92.6149,92.6603,30328.0
2019-08-13 11:00:00,102.06,102.17,101.86,101.95,42111.0,92.5877,92.6875,92.4063,92.4879,42111.0
2019-08-13 11:05:00,101.89,102.11,101.89,102.05,24504.0,92.4335,92.6331,92.4335,92.5786,24504.0
2019-08-13 11:10:00,102.02,102.05,101.88,101.9,18444.0,92.5514,92.5786,92.4244,92.4425,18444.0
2019-08-13 11:15:00,101.94,101.94,101.18,101.36,31581.0,92.4788,92.4788,91.7894,91.9527,31581.0
2019-08-13 11:20:00,101.38,101.6,101.31,101.31,23462.0,91.9708,92.1704,91.9073,91.9073,23462.0
2019-08-13 11:25:00,101.32,101.56,101.27,101.5,20357.0,91.9164,92.1341,91.871,92.0797,20357.0
2019-08-13 11:30:00,101.49,101.6,101.4,101.49,8562.0,92.0706,92.1704,91.989,92.0706,8562.0
2019-08-13 11:35:00,101.48,101.76,101.46,101.67,20638.0,92.0615,92.3155,92.0434,92.2339,20638.0
2019-08-13 11:40:00,101.67,101.77,101.59,101.73,8270.0,92.2339,92.3246,92.1613,92.2883,8270.0
2019-08-13 11:45:00,101.71,101.76,101.44,101.45,9269.0,92.2702,92.3155,92.0252,92.0343,9269.0
2019-08-13 11:50:00,101.46,101.72,101.46,101.68,14403.0,92.0434,92.2793,92.0434,92.243,14403.0
2019-08-13 11:55:00,101.72,101.85,101.62,101.84,11456.0,92.2793,92.3972,92.1885,92.3881,11456.0
2019-08-13 12:00:00,101.86,101.91,101.73,101.78,14836.0,92.4063,92.4516,92.2883,92.3337,14836.0
2019-08-13 12:05:00,101.75,101.92,101.68,101.74,8341.0,92.3065,92.4607,92.243,92.2974,8341.0
2019-08-13 12:10:00,101.78,101.91,101.77,101.91,13836.0,92.3337,92.4516,92.3246,92.4516,13836.0
2019-08-13 12:15:00,102.0,102.06,101.79,101.85,6820.0,92.5333,92.5877,92.3428,92.3972,6820.0
2019-08-13 12:20:00,101.83,102.07,101.81,101.93,9276.0,92.379,92.5968,92.3609,92.4698,9276.0
2019-08-13 12:25:00,101.89,101.99,101.85,101.98,8600.0,92.4335,92.5242,92.3972,92.5151,8600.0
2019-08-13 12:30:00,101.99,101.99,101.54,101.68,9358.0,92.5242,92.5242,92.116,92.243,9358.0
2019-08-13 12:35:00,101.7,101.87,101.66,101.79,6887.0,92.2611,92.4153,92.2248,92.3428,6887.0
2019-08-13 12:40:00,101.82,101.93,101.81,101.88,13484.0,92.37,92.4698,92.3609,92.4244,13484.0
2019-08-13 12:45:00,101.87,101.96,101.78,101.86,10464.0,92.4153,92.497,92.3337,92.4063,10464.0
2019-08-13 12:50:00,101.82,102.03,101.82,101.94,23827.0,92.37,92.5605,92.37,92.4788,23827.0
2019-08-13 12:55:00,101.96,102.11,101.86,102.09,17638.0,92.497,92.6331,92.4063,92.6149,17638.0
2019-08-13 13:00:00,102.07,102.25,101.98,102.25,7615.0,92.5968,92.7601,92.5151,92.7601,7615.0
2019-08-13 13:05:00,102.22,102.33,102.22,102.26,13958.0,92.7328,92.8326,92.7328,92.7691,13958.0
2019-08-13 13:10:00,102.25,102.31,102.03,102.03,7671.0,92.7601,92.8145,92.5605,92.5605,7671.0
2019-08-13 13:15:00,102.07,102.1,101.62,101.83,26291.0,92.5968,92.624,92.1885,92.379,26291.0
2019-08-13 13:20:00,101.84,101.98,101.74,101.82,11591.0,92.3881,92.5151,92.2974,92.37,11591.0
2019-08-13 13:25:00,101.84,101.88,101.44,101.55,17675.0,92.3881,92.4244,92.0252,92.125,17675.0
2019-08-13 13:30:00,101.53,101.73,101.44,101.67,12433.0,92.1069,92.2883,92.0252,92.2339,12433.0
2019-08-13 13:35:00,101.69,101.73,101.61,101.69,14095.0,92.252,92.2883,92.1795,92.252,14095.0
2019-08-13 13:40:00,101.71,101.71,101.52,101.66,8910.0,92.2702,92.2702,92.0978,92.2248,8910.0
2019-08-13 13:45:00,101.66,101.85,101.65,101.67,8177.0,92.2248,92.3972,92.2157,92.2339,8177.0
2019-08-13 13:50:00,101.69,101.92,101.68,101.69,14802.0,92.252,92.4607,92.243,92.252,14802.0
2019-08-13 13:55:00,101.74,101.8,101.69,101.73,8272.0,92.2974,92.3518,92.252,92.2883,8272.0
2019-08-13 14:00:00,101.75,101.96,101.69,101.96,26348.0,92.3065,92.497,92.252,92.497,26348.0
2019-08-13 14:05:00,101.96,101.99,101.85,101.95,8108.0,92.497,92.5242,92.3972,92.4879,8108.0
2019-08-13 14:10:00,101.97,102.18,101.95,102.12,11212.0,92.506,92.6966,92.4879,92.6421,11212.0
2019-08-13 14:15:00,102.11,102.16,102.06,102.06,7653.0,92.6331,92.6784,92.5877,92.5877,7653.0
2019-08-13 14:20:00,102.07,102.15,102.01,102.1,12541.0,92.5968,92.6693,92.5423,92.624,12541.0
2019-08-13 14:25:00,102.07,102.3,102.07,102.29,7689.0,92.5968,92.8054,92.5968,92.7963,7689.0
2019-08-13 14:30:00,102.26,102.45,102.22,102.43,12298.0,92.7691,92.9415,92.7328,92.9234,12298.0
2019-08-13 14:35:00,102.4,102.4,102.24,102.33,10948.0,92.8961,92.8961,92.751,92.8326,10948.0
2019-08-13 14:40:00,102.28,102.29,102.21,102.22,7132.0,92.7873,92.7963,92.7238,92.7328,7132.0
2019-08-13 14:45:00,102.23,102.27,102.15,102.23,11586.0,92.7419,92.7782,92.6693,92.7419,11586.0
2019-08-13 14:50:00,102.22,102.27,102.19,102.19,7996.0,92.7328,92.7782,92.7056,92.7056,7996.0
2019-08-13 14:55:00,102.18,102.31,102.14,102.17,14679.0,92.6966,92.8145,92.6603,92.6875,14679.0
2019-08-13 15:00:00,102.16,102.21,102.06,102.06,8429.0,92.6784,92.7238,92.5877,92.5877,8429.0
2019-08-13 15:05:00,102.07,102.09,101.98,102.08,24653.0,92.5968,92.6149,92.5151,92.6058,24653.0
2019-08-13 15:10:00,102.07,102.07,101.87,102.0,26563.0,92.5968,92.5968,92.4153,92.5333,26563.0
2019-08-13 15:15:00,102.0,102.04,101.91,101.95,12616.0,92.5333,92.5696,92.4516,92.4879,12616.0
2019-08-13 15:20:00,101.96,102.07,101.88,101.95,40056.0,92.497,92.5968,92.4244,92.4879,40056.0
2019-08-13 15:25:00,101.95,101.97,101.79,101.92,19787.0,92.4879,92.506,92.3428,92.4607,19787.0
2019-08-13 15:30:00,101.93,101.95,101.83,101.83,29242.0,92.4698,92.4879,92.379,92.379,29242.0
2019-08-13 15:35:00,101.86,101.99,101.83,101.94,32110.0,92.4063,92.5242,92.379,92.4788,32110.0
2019-08-13 15:40:00,101.95,101.99,101.85,101.88,32576.0,92.4879,92.5242,92.3972,92.4244,32576.0
2019-08-13 15:45:00,101.89,101.96,101.83,101.93,31610.0,92.4335,92.497,92.379,92.4698,31610.0
2019-08-13 15:50:00,101.95,102.19,101.94,102.19,58363.0,92.4879,92.7056,92.4788,92.7056,58363.0
2019-08-13 15:55:00,102.18,102.27,102.0,102.25,240615.0,92.6966,92.7782,92.5333,92.7601,240615.0
2019-08-14 09:30:00,99.26,100.65,99.17,100.0,157044.0,90.0476,91.3086,89.9659,90.7189,157044.0
2019-08-14 09:35:00,100.04,100.25,99.92,100.22,38347.0,90.7552,90.9457,90.6463,90.9185,38347.0
2019-08-14 09:40:00,100.1,100.27,99.9,100.18,74258.0,90.8096,90.9638,90.6282,90.8822,74258.0
2019-08-14 09:45:00,100.18,100.62,99.77,100.58,44635.0,90.8822,91.2813,90.5102,91.2451,44635.0
2019-08-14 09:50:00,100.55,100.87,100.29,100.69,17617.0,91.2178,91.5081,90.982,91.3448,17617.0
2019-08-14 09:55:00,100.74,101.3,100.62,100.97,11689.0,91.3902,91.8982,91.2813,91.5989,11689.0
2019-08-14 10:00:00,100.95,100.95,100.38,100.5,14878.0,91.5807,91.5807,91.0636,91.1725,14878.0
2019-08-14 10:05:00,100.59,100.75,100.52,100.63,16973.0,91.2541,91.3993,91.1906,91.2904,16973.0
2019-08-14 10:10:00,100.63,100.7,100.38,100.62,30727.0,91.2904,91.3539,91.0636,91.2813,30727.0
2019-08-14 10:15:00,100.61,100.82,100.59,100.78,23874.0,91.2723,91.4628,91.2541,91.4265,23874.0
2019-08-14 10:20:00,100.83,100.96,100.74,100.82,28632.0,91.4719,91.5898,91.3902,91.4628,28632.0
2019-08-14 10:25:00,100.8,101.19,100.8,101.17,27179.0,91.4446,91.7984,91.4446,91.7803,27179.0
2019-08-14 10:30:00,101.13,101.2,100.78,100.95,20195.0,91.744,91.8075,91.4265,91.5807,20195.0
2019-08-14 10:35:00,100.98,100.98,100.79,100.86,27813.0,91.6079,91.6079,91.4356,91.4991,27813.0
2019-08-14 10:40:00,100.84,101.11,100.73,101.08,18266.0,91.4809,91.7259,91.3811,91.6987,18266.0
2019-08-14 10:45:00,101.09,101.19,100.97,101.04,18571.0,91.7077,91.7984,91.5989,91.6624,18571.0
2019-08-14 10:50:00,101.02,101.02,100.71,100.82,14374.0,91.6442,91.6442,91.363,91.4628,14374.0
2019-08-14 10:55:00,100.79,100.99,100.72,100.73,17795.0,91.4356,91.617,91.3721,91.3811,17795.0
2019-08-14 11:00:00,100.72,100.88,100.6,100.6,56634.0,91.3721,91.5172,91.2632,91.2632,56634.0
2019-08-14 11:05:00,100.64,100.69,100.45,100.6,14753.0,91.2995,91.3448,91.1271,91.2632,14753.0
2019-08-14 11:10:00,100.6,100.61,100.37,100.45,37912.0,91.2632,91.2723,91.0545,91.1271,37912.0
2019-08-14 11:15:00,100.47,100.5,100.33,100.43,39545.0,91.1453,91.1725,91.0183,91.109,39545.0
2019-08-14 11:20:00,100.4,100.74,100.4,100.61,42745.0,91.0818,91.3902,91.0818,91.2723,42745.0
2019-08-14 11:25:00,100.61,100.71,100.5,100.61,27245.0,91.2723,91.363,91.1725,91.2723,27245.0
2019-08-14 11:30:00,100.59,100.84,100.49,100.8,40240.0,91.2541,91.4809,91.1634,91.4446,40240.0
2019-08-14 11:35:00,100.83,100.84,100.53,100.56,15710.0,91.4719,91.4809,91.1997,91.2269,15710.0
2019-08-14 11:40:00,100.59,100.59,100.22,100.24,108364.0,91.2541,91.2541,90.9185,90.9366,108364.0
2019-08-14 11:45:00,100.25,100.26,100.0,100.09,79814.0,90.9457,90.9548,90.7189,90.8005,79814.0
2019-08-14 11:50:00,100.1,100.1,99.99,100.01,16615.0,90.8096,90.8096,90.7098,90.728,16615.0
2019-08-14 11:55:00,100.01,100.08,99.87,100.02,46061.0,90.728,90.7915,90.601,90.737,46061.0
2019-08-14 12:00:00,99.95,99.95,99.7,99.81,34907.0,90.6735,90.6735,90.4467,90.5465,34907.0
2019-08-14 12:05:00,99.79,99.93,99.66,99.71,58851.0,90.5284,90.6554,90.4104,90.4558,58851.0
2019-08-14 12:10:00,99.73,100.05,99.63,100.03,33223.0,90.4739,90.7642,90.3832,90.7461,33223.0
2019-08-14 12:15:00,100.02,100.04,99.9,99.93,11820.0,90.737,90.7552,90.6282,90.6554,11820.0
2019-08-14 12:20:00,99.93,100.02,99.85,99.99,27207.0,90.6554,90.737,90.5828,90.7098,27207.0
2019-08-14 12:25:00,99.97,100.06,99.87,100.02,76126.0,90.6917,90.7733,90.601,90.737,76126.0
2019-08-14 12:30:00,100.04,100.31,100.02,100.18,20266.0,90.7552,91.0001,90.737,90.8822,20266.0
2019-08-14 12:35:00,100.2,100.23,100.11,100.14,12647.0,90.9003,90.9275,90.8187,90.8459,12647.0
2019-08-14 12:40:00,100.14,100.14,99.95,100.0,16662.0,90.8459,90.8459,90.6735,90.7189,16662.0
2019-08-14 12:45:00,100.0,100.13,99.98,100.01,12869.0,90.7189,90.8368,90.7007,90.728,12869.0
2019-08-14 12:50:00,100.0,100.09,99.95,100.03,13116.0,90.7189,90.8005,90.6735,90.7461,13116.0
2019-08-14 12:55:00,100.01,100.07,99.9,99.95,13886.0,90.728,90.7824,90.6282,90.6735,13886.0
2019-08-14 13:00:00,99.94,100.19,99.82,100.06,24254.0,90.6645,90.8913,90.5556,90.7733,24254.0
2019-08-14 13:05:00,100.06,100.17,100.04,100.17,9496.0,90.7733,90.8731,90.7552,90.8731,9496.0
2019-08-14 13:10:00,100.18,100.22,100.08,100.14,9185.0,90.8822,90.9185,90.7915,90.8459,9185.0
2019-08-14 13:15:00,100.14,100.29,100.02,100.06,40266.0,90.8459,90.982,90.737,90.7733,40266.0
2019-08-14 13:20:00,100.07,100.3,100.07,100.3,15085.0,90.7824,90.991,90.7824,90.991,15085.0
2019-08-14 13:25:00,100.29,100.73,100.27,100.47,12612.0,90.982,91.3811,90.9638,91.1453,12612.0
2019-08-14 13:30:00,100.43,100.53,100.28,100.31,12678.0,91.109,91.1997,90.9729,91.0001,12678.0
2019-08-14 13:35:00,100.31,100.42,100.25,100.33,10010.0,91.0001,91.0999,90.9457,91.0183,10010.0
2019-08-14 13:40:00,100.36,100.46,100.34,100.4,13687.0,91.0455,91.1362,91.0273,91.0818,13687.0
2019-08-14 13:45:00,100.42,100.42,100.21,100.24,13902.0,91.0999,91.0999,90.9094,90.9366,13902.0
2019-08-14 13:50:00,100.26,100.34,100.25,100.29,16239.0,90.9548,91.0273,90.9457,90.982,16239.0
2019-08-14 13:55:00,100.27,100.42,100.22,100.42,35927.0,90.9638,91.0999,90.9185,91.0999,35927.0
2019-08-14 14:00:00,100.43,100.5,100.3,100.39,25483.0,91.109,91.1725,90.991,91.0727,25483.0
2019-08-14 14:05:00,100.38,100.42,100.28,100.37,35496.0,91.0636,91.0999,90.9729,91.0545,35496.0
2019-08-14 14:10:00,100.37,100.54,100.35,100.46,13457.0,91.0545,91.2088,91.0364,91.1362,13457.0
2019-08-14 14:15:00,100.47,100.51,100.37,100.39,11308.0,91.1453,91.1816,91.0545,91.0727,11308.0
2019-08-14 14:20:00,100.34,100.4,100.17,100.17,13728.0,91.0273,91.0818,90.8731,90.8731,13728.0
2019-08-14 14:25:00,100.18,100.26,99.95,99.95,121796.0,90.8822,90.9548,90.6735,90.6735,121796.0
2019-08-14 14:30:00,99.99,100.07,99.83,100.05,22814.0,90.7098,90.7824,90.5647,90.7642,22814.0
2019-08-14 14:35:00,100.05,100.07,99.85,99.99,15125.0,90.7642,90.7824,90.5828,90.7098,15125.0
2019-08-14 14:40:00,100.01,100.02,99.94,99.98,13494.0,90.728,90.737,90.6645,90.7007,13494.0
2019-08-14 14:45:00,100.0,100.2,99.95,100.01,16258.0,90.7189,90.9003,90.6735,90.728,16258.0
2019-08-14 14:50:00,99.98,100.15,99.94,100.13,8764.0,90.7007,90.855,90.6645,90.8368,8764.0
2019-08-14 14:55:00,100.13,100.16,100.0,100.0,9668.0,90.8368,90.864,90.7189,90.7189,9668.0
2019-08-14 15:00:00,99.98,100.37,99.92,100.36,23975.0,90.7007,91.0545,90.6463,91.0455,23975.0
2019-08-14 15:05:00,100.33,100.33,100.03,100.09,19458.0,91.0183,91.0183,90.7461,90.8005,19458.0
2019-08-14 15:10:00,100.07,100.11,99.89,99.93,24002.0,90.7824,90.8187,90.6191,90.6554,24002.0
2019-08-14 15:15:00,99.91,100.01,99.85,99.9,34119.0,90.6372,90.728,90.5828,90.6282,34119.0
2019-08-14 15:20:00,99.89,99.91,99.79,99.84,20140.0,90.6191,90.6372,90.5284,90.5737,20140.0
2019-08-14 15:25:00,99.85,100.34,99.85,100.0,30230.0,90.5828,91.0273,90.5828,90.7189,30230.0
2019-08-14 15:30:00,100.01,100.12,99.75,100.1,41065.0,90.728,90.8277,90.4921,90.8096,41065.0
2019-08-14 15:35:00,100.11,100.16,99.95,100.08,42694.0,90.8187,90.864,90.6735,90.7915,42694.0
2019-08-14 15:40:00,100.07,100.2,99.96,100.14,62704.0,90.7824,90.9003,90.6826,90.8459,62704.0
2019-08-14 15:45:00,100.12,100.26,100.01,100.03,45115.0,90.8277,90.9548,90.728,90.7461,45115.0
2019-08-14 15:50:00,100.03,100.28,100.02,100.26,53983.0,90.7461,90.9729,90.737,90.9548,53983.0
2019-08-14 15:55:00,100.25,100.25,99.91,100.01,174162.0,90.9457,90.9457,90.6372,90.728,174162.0
2019-08-15 09:30:00,100.27,100.99,100.22,100.7,33283.0,90.9638,91.617,90.9185,91.3539,33283.0
2019-08-15 09:35:00,100.56,100.56,99.66,99.78,27707.0,91.2269,91.2269,90.4104,90.5193,27707.0
2019-08-15 09:40:00,99.79,100.11,99.57,100.01,26460.0,90.5284,90.8187,90.3288,90.728,26460.0
2019-08-15 09:45:00,99.92,100.4,99.89,100.13,7978.0,90.6463,91.0818,90.6191,90.8368,7978.0
2019-08-15 09:50:00,100.11,100.23,99.98,100.12,8807.0,90.8187,90.9275,90.7007,90.8277,8807.0
2019-08-15 09:55:00,100.16,100.28,99.94,100.28,8257.0,90.864,90.9729,90.6645,90.9729,8257.0
2019-08-15 10:00:00,100.24,100.24,99.88,99.98,22629.0,90.9366,90.9366,90.61,90.7007,22629.0
2019-08-15 10:05:00,99.96,100.03,99.79,100.0,13050.0,90.6826,90.7461,90.5284,90.7189,13050.0
2019-08-15 10:10:00,99.95,100.27,99.94,100.14,15572.0,90.6735,90.9638,90.6645,90.8459,15572.0
2019-08-15 10:15:00,100.13,100.2,99.88,100.09,20910.0,90.8368,90.9003,90.61,90.8005,20910.0
2019-08-15 10:20:00,100.06,100.23,99.98,100.17,9247.0,90.7733,90.9275,90.7007,90.8731,9247.0
2019-08-15 10:25:00,100.14,100.24,99.91,99.95,11745.0,90.8459,90.9366,90.6372,90.6735,11745.0
2019-08-15 10:30:00,99.88,100.12,99.78,100.08,19796.0,90.61,90.8277,90.5193,90.7915,19796.0
2019-08-15 10:35:00,100.09,100.24,99.93,99.97,13838.0,90.8005,90.9366,90.6554,90.6917,13838.0
2019-08-15 10:40:00,99.98,100.18,99.93,100.18,10408.0,90.7007,90.8822,90.6554,90.8822,10408.0
2019-08-15 10:45:00,100.14,100.19,99.94,99.98,13621.0,90.8459,90.8913,90.6645,90.7007,13621.0
2019-08-15 10:50:00,99.96,100.17,99.95,100.15,7957.0,90.6826,90.8731,90.6735,90.855,7957.0
2019-08-15 10:55:00,100.13,100.14,99.96,99.98,39620.0,90.8368,90.8459,90.6826,90.7007,39620.0
2019-08-15 11:00:00,99.97,100.01,99.75,99.82,36539.0,90.6917,90.728,90.4921,90.5556,36539.0
2019-08-15 11:05:00,99.8,99.92,99.73,99.83,20390.0,90.5374,90.6463,90.4739,90.5647,20390.0
2019-08-15 11:10:00,99.82,99.92,99.74,99.91,70095.0,90.5556,90.6463,90.483,90.6372,70095.0
2019-08-15 11:15:00,99.89,100.04,99.83,99.95,11943.0,90.6191,90.7552,90.5647,90.6735,11943.0
2019-08-15 11:20:00,99.95,100.01,99.81,99.98,43273.0,90.6735,90.728,90.5465,90.7007,43273.0
2019-08-15 11:25:00,99.97,100.03,99.83,100.03,17669.0,90.6917,90.7461,90.5647,90.7461,17669.0
2019-08-15 11:30:00,100.04,100.26,99.98,99.98,27349.0,90.7552,90.9548,90.7007,90.7007,27349.0
2019-08-15 11:35:00,99.95,100.03,99.93,99.99,22756.0,90.6735,90.7461,90.6554,90.7098,22756.0
2019-08-15 11:40:00,99.96,99.99,99.82,99.9,10733.0,90.6826,90.7098,90.5556,90.6282,10733.0
2019-08-15 11:45:00,99.88,99.95,99.8,99.84,33677.0,90.61,90.6735,90.5374,90.5737,33677.0
2019-08-15 11:50:00,99.86,99.9,99.77,99.78,20370.0,90.5919,90.6282,90.5102,90.5193,20370.0
2019-08-15 11:55:00,99.76,100.01,99.75,99.94,21667.0,90.5012,90.728,90.4921,90.6645,21667.0
2019-08-15 12:00:00,99.92,100.11,99.79,100.06,26618.0,90.6463,90.8187,90.5284,90.7733,26618.0
2019-08-15 12:05:00,100.1,100.17,99.97,99.97,11985.0,90.8096,90.8731,90.6917,90.6917,11985.0
2019-08-15 12:10:00,99.95,100.0,99.87,100.0,17423.0,90.6735,90.7189,90.601,90.7189,17423.0
2019-08-15 12:15:00,99.99,100.02,99.85,99.85,18251.0,90.7098,90.737,90.5828,90.5828,18251.0
2019-08-15 12:20:00,99.8,99.82,99.67,99.69,10958.0,90.5374,90.5556,90.4195,90.4377,10958.0
2019-08-15 12:25:00,99.73,99.8,99.59,99.61,43268.0,90.4739,90.5374,90.3469,90.3651,43268.0
2019-08-15 12:30:00,99.63,99.69,99.54,99.61,16138.0,90.3832,90.4377,90.3016,90.3651,16138.0
2019-08-15 12:35:00,99.6,99.78,99.6,99.73,10971.0,90.356,90.5193,90.356,90.4739,10971.0
2019-08-15 12:40:00,99.72,99.88,99.67,99.86,10496.0,90.4649,90.61,90.4195,90.5919,10496.0
2019-08-15 12:45:00,99.87,99.93,99.75,99.82,13806.0,90.601,90.6554,90.4921,90.5556,13806.0
2019-08-15 12:50:00,99.84,99.84,99.56,99.58,4199.0,90.5737,90.5737,90.3197,90.3379,4199.0
2019-08-15 12:55:00,99.58,99.66,99.57,99.59,3205.0,90.3379,90.4104,90.3288,90.3469,3205.0
2019-08-15 13:00:00,99.59,99.73,99.56,99.6,6843.0,90.3469,90.4739,90.3197,90.356,6843.0
2019-08-15 13:05:00,99.59,99.6,99.53,99.56,5149.0,90.3469,90.356,90.2925,90.3197,5149.0
2019-08-15 13:10:00,99.56,99.56,99.44,99.5,13327.0,90.3197,90.3197,90.2109,90.2653,13327.0
2019-08-15 13:15:00,99.48,99.77,99.45,99.68,26873.0,90.2471,90.5102,90.2199,90.4286,26873.0
2019-08-15 13:20:00,99.69,99.78,99.61,99.66,28003.0,90.4377,90.5193,90.3651,90.4104,28003.0
2019-08-15 13:25:00,99.64,99.65,99.46,99.63,38364.0,90.3923,90.4014,90.229,90.3832,38364.0
2019-08-15 13:30:00,99.62,99.74,99.62,99.71,20859.0,90.3742,90.483,90.3742,90.4558,20859.0
2019-08-15 13:35:00,99.7,99.72,99.47,99.64,35704.0,90.4467,90.4649,90.2381,90.3923,35704.0
2019-08-15 13:40:00,99.66,99.68,99.48,99.64,66146.0,90.4104,90.4286,90.2471,90.3923,66146.0
2019-08-15 13:45:00,99.65,99.73,99.6,99.68,71098.0,90.4014,90.4739,90.356,90.4286,71098.0
2019-08-15 13:50:00,99.67,99.67,99.27,99.3,51319.0,90.4195,90.4195,90.0566,90.0839,51319.0
2019-08-15 13:55:00,99.34,99.42,99.19,99.26,10865.0,90.1201,90.1927,89.9841,90.0476,10865.0
2019-08-15 14:00:00,99.24,99.33,99.0,99.08,16300.0,90.0294,90.1111,89.8117,89.8843,16300.0
2019-08-15 14:05:00,99.01,99.19,99.01,99.12,6005.0,89.8208,89.9841,89.8208,89.9206,6005.0
2019-08-15 14:10:00,99.14,99.43,99.12,99.17,9737.0,89.9387,90.2018,89.9206,89.9659,9737.0
2019-08-15 14:15:00,99.15,99.16,99.0,99.0,6013.0,89.9478,89.9568,89.8117,89.8117,6013.0
2019-08-15 14:20:00,99.04,99.44,99.0,99.38,30488.0,89.848,90.2109,89.8117,90.1564,30488.0
2019-08-15 14:25:00,99.38,99.57,99.37,99.56,10034.0,90.1564,90.3288,90.1474,90.3197,10034.0
2019-08-15 14:30:00,99.52,99.61,99.32,99.54,12969.0,90.2834,90.3651,90.102,90.3016,12969.0
2019-08-15 14:35:00,99.55,99.57,99.33,99.39,6629.0,90.3107,90.3288,90.1111,90.1655,6629.0
2019-08-15 14:40:00,99.38,99.59,99.37,99.58,5711.0,90.1564,90.3469,90.1474,90.3379,5711.0
2019-08-15 14:45:00,99.55,99.73,99.53,99.63,5332.0,90.3107,90.4739,90.2925,90.3832,5332.0
2019-08-15 14:50:00,99.59,99.7,99.54,99.63,13444.0,90.3469,90.4467,90.3016,90.3832,13444.0
2019-08-15 14:55:00,99.7,99.7,99.55,99.65,8958.0,90.4467,90.4467,90.3107,90.4014,8958.0
2019-08-15 15:00:00,99.64,100.07,99.63,99.99,21865.0,90.3923,90.7824,90.3832,90.7098,21865.0
2019-08-15 15:05:00,100.03,100.07,99.96,100.07,24926.0,90.7461,90.7824,90.6826,90.7824,24926.0
2019-08-15 15:10:00,100.07,100.12,99.96,100.08,16323.0,90.7824,90.8277,90.6826,90.7915,16323.0
2019-08-15 15:15:00,100.06,100.06,99.89,99.95,15215.0,90.7733,90.7733,90.6191,90.6735,15215.0
2019-08-15 15:20:00,99.95,100.06,99.87,99.87,16331.0,90.6735,90.7733,90.601,90.601,16331.0
2019-08-15 15:25:00,99.89,99.97,99.83,99.86,25336.0,90.6191,90.6917,90.5647,90.5919,25336.0
2019-08-15 15:30:00,99.84,100.02,99.82,99.9,30785.0,90.5737,90.737,90.5556,90.6282,30785.0
2019-08-15 15:35:00,99.9,99.94,99.78,99.9,24898.0,90.6282,90.6645,90.5193,90.6282,24898.0
2019-08-15 15:40:00,99.91,100.09,99.89,100.05,36959.0,90.6372,90.8005,90.6191,90.7642,36959.0
2019-08-15 15:45:00,100.04,100.08,99.96,99.98,30596.0,90.7552,90.7915,90.6826,90.7007,30596.0
2019-08-15 15:50:00,100.0,100.06,99.89,100.03,43704.0,90.7189,90.7733,90.6191,90.7461,43704.0
2019-08-15 15:55:00,100.01,100.06,99.75,99.78,78174.0,90.728,90.7733,90.4921,90.5193,78174.0
2019-08-16 09:30:00,100.99,102.2,100.23,102.2,60739.0,91.617,92.7147,90.9275,92.7147,60739.0
2019-08-16 09:35:00,102.03,102.13,101.46,101.87,27518.0,92.5605,92.6512,92.0434,92.4153,27518.0
2019-08-16 09:40:00,101.97,102.44,101.97,102.32,19600.0,92.506,92.9324,92.506,92.8236,19600.0
2019-08-16 09:45:00,102.38,102.39,102.1,102.26,58333.0,92.878,92.8871,92.624,92.7691,58333.0
2019-08-16 09:50:00,102.26,102.45,102.24,102.34,26359.0,92.7691,92.9415,92.751,92.8417,26359.0
2019-08-16 09:55:00,102.37,102.52,102.23,102.45,101816.0,92.8689,93.005,92.7419,92.9415,101816.0
2019-08-16 10:00:00,102.43,102.5,102.16,102.17,58569.0,92.9234,92.9869,92.6784,92.6875,58569.0
2019-08-16 10:05:00,102.1,102.1,101.74,101.9,17067.0,92.624,92.624,92.2974,92.4425,17067.0
2019-08-16 10:10:00,101.88,102.26,101.78,102.24,13813.0,92.4244,92.7691,92.3337,92.751,13813.0
2019-08-16 10:15:00,102.22,102.25,101.94,101.95,31689.0,92.7328,92.7601,92.4788,92.4879,31689.0
2019-08-16 10:20:00,101.95,102.57,101.9,102.17,19764.0,92.4879,93.0504,92.4425,92.6875,19764.0
2019-08-16 10:25:00,102.13,102.16,101.88,101.91,14897.0,92.6512,92.6784,92.4244,92.4516,14897.0
2019-08-16 10:30:00,101.94,101.98,101.82,101.9,15893.0,92.4788,92.5151,92.37,92.4425,15893.0
2019-08-16 10:35:00,101.92,102.05,101.92,102.0,17066.0,92.4607,92.5786,92.4607,92.5333,17066.0
2019-08-16 10:40:00,102.0,102.15,101.95,102.03,17841.0,92.5333,92.6693,92.4879,92.5605,17841.0
2019-08-16 10:45:00,102.04,102.36,102.04,102.25,8895.0,92.5696,92.8599,92.5696,92.7601,8895.0
2019-08-16 10:50:00,102.25,102.55,102.21,102.33,24548.0,92.7601,93.0322,92.7238,92.8326,24548.0
2019-08-16 10:55:00,102.35,102.64,102.35,102.54,19541.0,92.8508,93.1139,92.8508,93.0231,19541.0
2019-08-16 11:00:00,102.52,102.53,102.34,102.42,22766.0,93.005,93.0141,92.8417,92.9143,22766.0
2019-08-16 11:05:00,102.46,102.47,102.12,102.12,17758.0,92.9506,92.9596,92.6421,92.6421,17758.0
2019-08-16 11:10:00,102.14,102.15,102.07,102.11,66416.0,92.6603,92.6693,92.5968,92.6331,66416.0
2019-08-16 11:15:00,102.09,102.11,101.9,102.05,16649.0,92.6149,92.6331,92.4425,92.5786,16649.0
2019-08-16 11:20:00,102.09,102.24,101.89,101.92,17413.0,92.6149,92.751,92.4335,92.4607,17413.0
2019-08-16 11:25:00,101.92,101.94,101.63,101.74,24010.0,92.4607,92.4788,92.1976,92.2974,24010.0
2019-08-16 11:30:00,101.73,101.74,101.51,101.66,38755.0,92.2883,92.2974,92.0887,92.2248,38755.0
2019-08-16 11:35:00,101.67,101.95,101.67,101.82,14898.0,92.2339,92.4879,92.2339,92.37,14898.0
2019-08-16 11:40:00,101.82,101.92,101.77,101.92,7959.0,92.37,92.4607,92.3246,92.4607,7959.0
2019-08-16 11:45:00,101.9,101.92,101.8,101.9,12717.0,92.4425,92.4607,92.3518,92.4425,12717.0
2019-08-16 11:50:00,101.95,101.97,101.77,101.77,5902.0,92.4879,92.506,92.3246,92.3246,5902.0
2019-08-16 11:55:00,101.76,101.92,101.73,101.78,5125.0,92.3155,92.4607,92.2883,92.3337,5125.0
2019-08-16 12:00:00,101.73,101.89,101.68,101.73,9636.0,92.2883,92.4335,92.243,92.2883,9636.0
2019-08-16 12:05:00,101.75,101.83,101.75,101.82,5886.0,92.3065,92.379,92.3065,92.37,5886.0
2019-08-16 12:10:00,101.8,101.9,101.76,101.84,5411.0,92.3518,92.4425,92.3155,92.3881,5411.0
2019-08-16 12:15:00,101.85,101.9,101.69,101.75,11933.0,92.3972,92.4425,92.252,92.3065,11933.0
2019-08-16 12:20:00,101.79,101.84,101.76,101.82,5645.0,92.3428,92.3881,92.3155,92.37,5645.0
2019-08-16 12:25:00,101.8,101.87,101.8,101.85,3880.0,92.3518,92.4153,92.3518,92.3972,3880.0
2019-08-16 12:30:00,101.84,102.0,101.81,101.96,9933.0,92.3881,92.5333,92.3609,92.497,9933.0
2019-08-16 12:35:00,101.96,102.08,101.87,102.01,9217.0,92.497,92.6058,92.4153,92.5423,9217.0
2019-08-16 12:40:00,102.01,102.11,102.01,102.11,5840.0,92.5423,92.6331,92.5423,92.6331,5840.0
2019-08-16 12:45:00,102.11,102.13,102.0,102.0,4245.0,92.6331,92.6512,92.5333,92.5333,4245.0
2019-08-16 12:50:00,102.04,102.08,101.87,101.94,9924.0,92.5696,92.6058,92.4153,92.4788,9924.0
2019-08-16 12:55:00,101.95,102.02,101.94,101.99,11238.0,92.4879,92.5514,92.4788,92.5242,11238.0
2019-08-16 13:00:00,101.99,102.06,101.99,102.02,9283.0,92.5242,92.5877,92.5242,92.5514,9283.0
2019-08-16 13:05:00,102.03,102.19,102.03,102.19,6118.0,92.5605,92.7056,92.5605,92.7056,6118.0
2019-08-16 13:10:00,102.2,102.21,102.14,102.17,30419.0,92.7147,92.7238,92.6603,92.6875,30419.0
2019-08-16 13:15:00,102.18,102.42,102.15,102.42,197293.0,92.6966,92.9143,92.6693,92.9143,197293.0
2019-08-16 13:20:00,102.4,102.54,102.36,102.54,16936.0,92.8961,93.0231,92.8599,93.0231,16936.0
2019-08-16 13:25:00,102.52,102.54,102.46,102.49,11237.0,93.005,93.0231,92.9506,92.9778,11237.0
2019-08-16 13:30:00,102.5,102.63,102.47,102.63,16561.0,92.9869,93.1048,92.9596,93.1048,16561.0
2019-08-16 13:35:00,102.63,102.7,102.57,102.7,10402.0,93.1048,93.1683,93.0504,93.1683,10402.0
2019-08-16 13:40:00,102.71,102.73,102.63,102.66,11376.0,93.1774,93.1955,93.1048,93.132,11376.0
2019-08-16 13:45:00,102.65,102.72,102.62,102.7,9436.0,93.1229,93.1864,93.0957,93.1683,9436.0
2019-08-16 13:50:00,102.7,102.73,102.66,102.67,115649.0,93.1683,93.1955,93.132,93.1411,115649.0
2019-08-16 13:55:00,102.66,102.78,102.61,102.72,14049.0,93.132,93.2409,93.0866,93.1864,14049.0
2019-08-16 14:00:00,102.7,102.88,102.7,102.86,21578.0,93.1683,93.3316,93.1683,93.3134,21578.0
2019-08-16 14:05:00,102.82,102.83,102.69,102.81,12912.0,93.2772,93.2862,93.1592,93.2681,12912.0
2019-08-16 14:10:00,102.79,102.92,102.73,102.88,20671.0,93.2499,93.3679,93.1955,93.3316,20671.0
2019-08-16 14:15:00,102.89,103.11,102.89,103.11,28130.0,93.3407,93.5402,93.3407,93.5402,28130.0
2019-08-16 14:20:00,103.09,103.2,103.07,103.18,35651.0,93.5221,93.6219,93.504,93.6037,35651.0
2019-08-16 14:25:00,103.18,103.22,103.09,103.16,26079.0,93.6037,93.64,93.5221,93.5856,26079.0
2019-08-16 14:30:00,103.17,103.29,103.15,103.26,22818.0,93.5947,93.7035,93.5765,93.6763,22818.0
2019-08-16 14:35:00,103.26,103.29,103.15,103.27,49353.0,93.6763,93.7035,93.5765,93.6854,49353.0
2019-08-16 14:40:00,103.24,103.39,103.18,103.39,29214.0,93.6582,93.7943,93.6037,93.7943,29214.0
2019-08-16 14:45:00,103.39,103.42,103.26,103.28,21232.0,93.7943,93.8215,93.6763,93.6945,21232.0
2019-08-16 14:50:00,103.28,103.42,103.25,103.34,18801.0,93.6945,93.8215,93.6673,93.7489,18801.0
2019-08-16 14:55:00,103.34,103.35,103.16,103.29,25171.0,93.7489,93.758,93.5856,93.7035,25171.0
2019-08-16 15:00:00,103.29,103.41,103.28,103.37,31112.0,93.7035,93.8124,93.6945,93.7761,31112.0
2019-08-16 15:05:00,103.37,103.44,103.32,103.42,25384.0,93.7761,93.8396,93.7308,93.8215,25384.0
2019-08-16 15:10:00,103.43,103.43,103.32,103.39,20458.0,93.8305,93.8305,93.7308,93.7943,20458.0
2019-08-16 15:15:00,103.39,103.46,103.38,103.45,26440.0,93.7943,93.8578,93.7852,93.8487,26440.0
2019-08-16 15:20:00,103.45,103.49,103.42,103.48,31147.0,93.8487,93.885,93.8215,93.8759,31147.0
2019-08-16 15:25:00,103.49,103.56,103.46,103.47,73779.0,93.885,93.9485,93.8578,93.8668,73779.0
2019-08-16 15:30:00,103.47,103.6,103.46,103.58,54507.0,93.8668,93.9848,93.8578,93.9666,54507.0
2019-08-16 15:35:00,103.57,103.64,103.51,103.63,69456.0,93.9576,94.0211,93.9031,94.012,69456.0
2019-08-16 15:40:00,103.63,103.86,103.6,103.79,76485.0,94.012,94.2206,93.9848,94.1571,76485.0
2019-08-16 15:45:00,103.78,103.81,103.65,103.72,73899.0,94.1481,94.1753,94.0301,94.0936,73899.0
2019-08-16 15:50:00,103.72,103.79,103.48,103.48,86075.0,94.0936,94.1571,93.8759,93.8759,86075.0
2019-08-16 15:55:00,103.49,103.65,103.42,103.57,165639.0,93.885,94.0301,93.8215,93.9576,165639.0
2019-08-19 09:30:00,105.4,106.55,105.27,105.84,203402.0,95.6177,96.661,95.4998,96.0169,203402.0
2019-08-19 09:35:00,105.83,106.05,105.7,105.98,102659.0,96.0078,96.2074,95.8899,96.1439,102659.0
2019-08-19 09:40:00,105.95,106.04,105.33,105.35,38933.0,96.1167,96.1983,95.5542,95.5723,38933.0
2019-08-19 09:45:00,105.34,105.43,104.43,104.43,103406.0,95.5633,95.6449,94.7377,94.7377,103406.0
2019-08-19 09:50:00,104.42,104.42,103.48,103.74,81132.0,94.7287,94.7287,93.8759,94.1118,81132.0
2019-08-19 09:55:00,103.78,104.03,103.55,103.81,34953.0,94.1481,94.3749,93.9394,94.1753,34953.0
2019-08-19 10:00:00,103.84,103.86,103.61,103.75,60484.0,94.2025,94.2206,93.9938,94.1208,60484.0
2019-08-19 10:05:00,103.72,104.05,103.68,103.95,52806.0,94.0936,94.393,94.0573,94.3023,52806.0
2019-08-19 10:10:00,103.95,103.96,103.61,103.61,36047.0,94.3023,94.3114,93.9938,93.9938,36047.0
2019-08-19 10:15:00,103.61,103.97,103.57,103.97,23775.0,93.9938,94.3204,93.9576,94.3204,23775.0
2019-08-19 10:20:00,103.95,103.99,103.82,103.9,13578.0,94.3023,94.3386,94.1843,94.2569,13578.0
2019-08-19 10:25:00,103.94,104.11,103.93,104.0,8351.0,94.2932,94.4474,94.2841,94.3476,8351.0
2019-08-19 10:30:00,103.98,104.14,103.98,104.06,7778.0,94.3295,94.4746,94.3295,94.4021,7778.0
2019-08-19 10:35:00,104.05,104.29,104.02,104.28,11985.0,94.393,94.6107,94.3658,94.6017,11985.0
2019-08-19 10:40:00,104.23,104.23,103.84,103.9,12210.0,94.5563,94.5563,94.2025,94.2569,12210.0
2019-08-19 10:45:00,103.84,103.94,103.62,103.77,12977.0,94.2025,94.2932,94.0029,94.139,12977.0
2019-08-19 10:50:00,103.67,103.96,103.56,103.93,44256.0,94.0483,94.3114,93.9485,94.2841,44256.0
2019-08-19 10:55:00,103.95,103.95,103.56,103.57,12428.0,94.3023,94.3023,93.9485,93.9576,12428.0
2019-08-19 11:00:00,103.57,103.91,103.57,103.91,16166.0,93.9576,94.266,93.9576,94.266,16166.0
2019-08-19 11:05:00,103.88,104.01,103.84,103.88,17976.0,94.2388,94.3567,94.2025,94.2388,17976.0
2019-08-19 11:10:00,103.9,104.02,103.9,103.92,10374.0,94.2569,94.3658,94.2569,94.2751,10374.0
2019-08-19 11:15:00,103.92,104.08,103.81,103.99,26374.0,94.2751,94.4202,94.1753,94.3386,26374.0
2019-08-19 11:20:00,104.0,104.24,103.95,104.18,18306.0,94.3476,94.5654,94.3023,94.5109,18306.0
2019-08-19 11:25:00,104.18,104.23,104.11,104.14,8610.0,94.5109,94.5563,94.4474,94.4746,8610.0
2019-08-19 11:30:00,104.14,104.14,103.97,104.0,9471.0,94.4746,94.4746,94.3204,94.3476,9471.0
2019-08-19 11:35:00,104.0,104.24,103.97,104.23,11594.0,94.3476,94.5654,94.3204,94.5563,11594.0
2019-08-19 11:40:00,104.25,104.39,104.23,104.3,9690.0,94.5744,94.7014,94.5563,94.6198,9690.0
2019-08-19 11:45:00,104.3,104.4,104.2,104.4,15587.0,94.6198,94.7105,94.5291,94.7105,15587.0
2019-08-19 11:50:00,104.4,104.44,104.22,104.29,21624.0,94.7105,94.7468,94.5472,94.6107,21624.0
2019-08-19 11:55:00,104.31,104.42,104.3,104.36,14986.0,94.6289,94.7287,94.6198,94.6742,14986.0
2019-08-19 12:00:00,104.36,104.47,104.27,104.45,14435.0,94.6742,94.774,94.5926,94.7559,14435.0
2019-08-19 12:05:00,104.45,104.57,104.4,104.53,9222.0,94.7559,94.8647,94.7105,94.8285,9222.0
2019-08-19 12:10:00,104.45,104.5,104.39,104.42,10648.0,94.7559,94.8012,94.7014,94.7287,10648.0
2019-08-19 12:15:00,104.43,104.43,104.17,104.27,9691.0,94.7377,94.7377,94.5019,94.5926,9691.0
2019-08-19 12:20:00,104.28,104.38,104.21,104.36,26301.0,94.6017,94.6924,94.5382,94.6742,26301.0
2019-08-19 12:25:00,104.34,104.39,104.28,104.33,34325.0,94.6561,94.7014,94.6017,94.647,34325.0
2019-08-19 12:30:00,104.31,104.44,104.29,104.39,35466.0,94.6289,94.7468,94.6107,94.7014,35466.0
2019-08-19 12:35:00,104.38,104.39,104.27,104.29,12079.0,94.6924,94.7014,94.5926,94.6107,12079.0
2019-08-19 12:40:00,104.29,104.31,104.1,104.13,17237.0,94.6107,94.6289,94.4384,94.4656,17237.0
2019-08-19 12:45:00,104.14,104.24,104.09,104.09,10567.0,94.4746,94.5654,94.4293,94.4293,10567.0
2019-08-19 12:50:00,104.12,104.16,103.97,103.99,130703.0,94.4565,94.4928,94.3204,94.3386,130703.0
2019-08-19 12:55:00,103.99,104.31,103.99,104.22,27422.0,94.3386,94.6289,94.3386,94.5472,27422.0
2019-08-19 13:00:00,104.22,104.22,104.1,104.14,11264.0,94.5472,94.5472,94.4384,94.4746,11264.0
2019-08-19 13:05:00,104.13,104.18,104.03,104.06,11188.0,94.4656,94.5109,94.3749,94.4021,11188.0
2019-08-19 13:10:00,104.04,104.07,103.98,104.03,9431.0,94.3839,94.4111,94.3295,94.3749,9431.0
2019-08-19 13:15:00,104.03,104.08,103.97,104.05,17478.0,94.3749,94.4202,94.3204,94.393,17478.0
2019-08-19 13:20:00,104.07,104.12,103.93,103.96,10993.0,94.4111,94.4565,94.2841,94.3114,10993.0
2019-08-19 13:25:00,103.98,103.98,103.83,103.85,13379.0,94.3295,94.3295,94.1934,94.2116,13379.0
2019-08-19 13:30:00,103.83,103.84,103.71,103.72,8951.0,94.1934,94.2025,94.0846,94.0936,8951.0
2019-08-19 13:35:00,103.72,103.73,103.66,103.68,12299.0,94.0936,94.1027,94.0392,94.0573,12299.0
2019-08-19 13:40:00,103.68,103.71,103.56,103.59,17083.0,94.0573,94.0846,93.9485,93.9757,17083.0
2019-08-19 13:45:00,103.6,103.6,103.52,103.57,13091.0,93.9848,93.9848,93.9122,93.9576,13091.0
2019-08-19 13:50:00,103.55,103.61,103.52,103.57,14021.0,93.9394,93.9938,93.9122,93.9576,14021.0
2019-08-19 13:55:00,103.57,103.6,103.55,103.58,10800.0,93.9576,93.9848,93.9394,93.9666,10800.0
2019-08-19 14:00:00,103.59,103.62,103.53,103.6,9992.0,93.9757,94.0029,93.9213,93.9848,9992.0
2019-08-19 14:05:00,103.59,103.59,103.54,103.56,14520.0,93.9757,93.9757,93.9303,93.9485,14520.0
2019-08-19 14:10:00,103.58,103.59,103.49,103.56,16204.0,93.9666,93.9757,93.885,93.9485,16204.0
2019-08-19 14:15:00,103.58,103.62,103.49,103.5,12115.0,93.9666,94.0029,93.885,93.894,12115.0
2019-08-19 14:20:00,103.5,103.63,103.49,103.53,9490.0,93.894,94.012,93.885,93.9213,9490.0
2019-08-19 14:25:00,103.54,103.62,103.53,103.62,9105.0,93.9303,94.0029,93.9213,94.0029,9105.0
2019-08-19 14:30:00,103.63,103.64,103.53,103.64,18667.0,94.012,94.0211,93.9213,94.0211,18667.0
2019-08-19 14:35:00,103.63,103.64,103.54,103.56,8850.0,94.012,94.0211,93.9303,93.9485,8850.0
2019-08-19 14:40:00,103.54,103.6,103.51,103.57,12669.0,93.9303,93.9848,93.9031,93.9576,12669.0
2019-08-19 14:45:00,103.55,103.63,103.55,103.61,10526.0,93.9394,94.012,93.9394,93.9938,10526.0
2019-08-19 14:50:00,103.59,103.72,103.57,103.59,14659.0,93.9757,94.0936,93.9576,93.9757,14659.0
2019-08-19 14:55:00,103.59,103.6,103.53,103.55,14700.0,93.9757,93.9848,93.9213,93.9394,14700.0
2019-08-19 15:00:00,103.55,103.58,103.45,103.46,14240.0,93.9394,93.9666,93.8487,93.8578,14240.0
2019-08-19 15:05:00,103.46,103.55,103.41,103.52,18436.0,93.8578,93.9394,93.8124,93.9122,18436.0
2019-08-19 15:10:00,103.52,103.67,103.44,103.63,34484.0,93.9122,94.0483,93.8396,94.012,34484.0
2019-08-19 15:15:00,103.64,103.64,103.57,103.61,22603.0,94.0211,94.0211,93.9576,93.9938,22603.0
2019-08-19 15:20:00,103.62,103.63,103.56,103.59,27101.0,94.0029,94.012,93.9485,93.9757,27101.0
2019-08-19 15:25:00,103.59,103.62,103.55,103.58,56738.0,93.9757,94.0029,93.9394,93.9666,56738.0
2019-08-19 15:30:00,103.57,103.76,103.55,103.76,39713.0,93.9576,94.1299,93.9394,94.1299,39713.0
2019-08-19 15:35:00,103.76,103.76,103.66,103.7,34821.0,94.1299,94.1299,94.0392,94.0755,34821.0
2019-08-19 15:40:00,103.7,103.7,103.57,103.59,36287.0,94.0755,94.0755,93.9576,93.9757,36287.0
2019-08-19 15:45:00,103.58,103.62,103.54,103.59,40133.0,93.9666,94.0029,93.9303,93.9757,40133.0
2019-08-19 15:50:00,103.59,103.6,103.33,103.34,57281.0,93.9757,93.9848,93.7398,93.7489,57281.0
2019-08-19 15:55:00,103.35,103.5,103.34,103.46,157439.0,93.758,93.894,93.7489,93.8578,157439.0
2019-08-20 09:30:00,103.85,103.85,102.85,103.0,43741.0,94.2116,94.2116,93.3044,93.4405,43741.0
2019-08-20 09:35:00,103.06,103.46,102.85,103.25,16844.0,93.4949,93.8578,93.3044,93.6673,16844.0
2019-08-20 09:40:00,103.25,103.46,103.05,103.45,18588.0,93.6673,93.8578,93.4858,93.8487,18588.0
2019-08-20 09:45:00,103.49,103.59,103.3,103.35,12015.0,93.885,93.9757,93.7126,93.758,12015.0
2019-08-20 09:50:00,103.24,103.5,103.24,103.41,11112.0,93.6582,93.894,93.6582,93.8124,11112.0
2019-08-20 09:55:00,103.38,103.84,103.38,103.69,11517.0,93.7852,94.2025,93.7852,94.0664,11517.0
2019-08-20 10:00:00,103.65,103.65,103.33,103.4,15672.0,94.0301,94.0301,93.7398,93.8033,15672.0
2019-08-20 10:05:00,103.49,103.6,103.34,103.37,10353.0,93.885,93.9848,93.7489,93.7761,10353.0
2019-08-20 10:10:00,103.4,103.61,103.19,103.21,12571.0,93.8033,93.9938,93.6128,93.631,12571.0
2019-08-20 10:15:00,103.24,103.4,103.15,103.31,33899.0,93.6582,93.8033,93.5765,93.7217,33899.0
2019-08-20 10:20:00,103.33,103.38,103.2,103.29,21124.0,93.7398,93.7852,93.6219,93.7035,21124.0
2019-08-20 10:25:00,103.28,103.64,103.27,103.46,8000.0,93.6945,94.0211,93.6854,93.8578,8000.0
2019-08-20 10:30:00,103.43,103.45,103.15,103.16,8047.0,93.8305,93.8487,93.5765,93.5856,8047.0
2019-08-20 10:35:00,103.11,103.37,103.02,103.05,9762.0,93.5402,93.7761,93.4586,93.4858,9762.0
2019-08-20 10:40:00,103.07,103.19,102.97,103.1,13406.0,93.504,93.6128,93.4132,93.5312,13406.0
2019-08-20 10:45:00,103.12,103.15,102.94,102.98,6609.0,93.5493,93.5765,93.386,93.4223,6609.0
2019-08-20 10:50:00,102.95,103.07,102.91,103.0,6591.0,93.3951,93.504,93.3588,93.4405,6591.0
2019-08-20 10:55:00,103.03,103.21,103.02,103.15,11111.0,93.4677,93.631,93.4586,93.5765,11111.0
2019-08-20 11:00:00,103.14,103.36,103.08,103.34,24374.0,93.5675,93.767,93.513,93.7489,24374.0
2019-08-20 11:05:00,103.34,103.34,103.16,103.2,10038.0,93.7489,93.7489,93.5856,93.6219,10038.0
2019-08-20 11:10:00,103.2,103.34,103.2,103.22,7123.0,93.6219,93.7489,93.6219,93.64,7123.0
2019-08-20 11:15:00,103.25,103.32,103.14,103.25,6765.0,93.6673,93.7308,93.5675,93.6673,6765.0
2019-08-20 11:20:00,103.16,103.23,103.01,103.02,4361.0,93.5856,93.6491,93.4495,93.4586,4361.0
2019-08-20 11:25:00,103.03,103.06,102.95,102.96,6086.0,93.4677,93.4949,93.3951,93.4042,6086.0
2019-08-20 11:30:00,102.93,103.03,102.89,103.01,8718.0,93.377,93.4677,93.3407,93.4495,8718.0
2019-08-20 11:35:00,103.02,103.08,102.96,102.97,5327.0,93.4586,93.513,93.4042,93.4132,5327.0
2019-08-20 11:40:00,102.95,102.98,102.89,102.95,7184.0,93.3951,93.4223,93.3407,93.3951,7184.0
2019-08-20 11:45:00,103.04,103.08,102.99,103.07,2600.0,93.4767,93.513,93.4314,93.504,2600.0
2019-08-20 11:50:00,103.04,103.11,103.04,103.09,2300.0,93.4767,93.5402,93.4767,93.5221,2300.0
2019-08-20 11:55:00,103.07,103.17,103.07,103.14,2725.0,93.504,93.5947,93.504,93.5675,2725.0
2019-08-20 12:00:00,103.17,103.24,103.14,103.22,5000.0,93.5947,93.6582,93.5675,93.64,5000.0
2019-08-20 12:05:00,103.24,103.41,103.22,103.31,3634.0,93.6582,93.8124,93.64,93.7217,3634.0
2019-08-20 12:10:00,103.31,103.33,103.28,103.28,1900.0,93.7217,93.7398,93.6945,93.6945,1900.0
2019-08-20 12:15:00,103.27,103.27,103.18,103.22,3200.0,93.6854,93.6854,93.6037,93.64,3200.0
2019-08-20 12:20:00,103.22,103.33,103.19,103.25,8786.0,93.64,93.7398,93.6128,93.6673,8786.0
2019-08-20 12:25:00,103.22,103.25,103.12,103.24,6564.0,93.64,93.6673,93.5493,93.6582,6564.0
2019-08-20 12:30:00,103.22,103.24,103.11,103.13,7437.0,93.64,93.6582,93.5402,93.5584,7437.0
2019-08-20 12:35:00,103.13,103.17,103.06,103.16,8183.0,93.5584,93.5947,93.4949,93.5856,8183.0
2019-08-20 12:40:00,103.16,103.24,103.15,103.16,3885.0,93.5856,93.6582,93.5765,93.5856,3885.0
2019-08-20 12:45:00,103.2,103.23,103.14,103.23,2939.0,93.6219,93.6491,93.5675,93.6491,2939.0
2019-08-20 12:50:00,103.23,103.3,103.21,103.3,4243.0,93.6491,93.7126,93.631,93.7126,4243.0
2019-08-20 12:55:00,103.3,103.35,103.27,103.35,3782.0,93.7126,93.758,93.6854,93.758,3782.0
2019-08-20 13:00:00,103.29,103.3,103.21,103.21,3700.0,93.7035,93.7126,93.631,93.631,3700.0
2019-08-20 13:05:00,103.23,103.26,103.15,103.21,5757.0,93.6491,93.6763,93.5765,93.631,5757.0
2019-08-20 13:10:00,103.25,103.33,103.24,103.24,6765.0,93.6673,93.7398,93.6582,93.6582,6765.0
2019-08-20 13:15:00,103.23,103.25,103.13,103.23,3789.0,93.6491,93.6673,93.5584,93.6491,3789.0
2019-08-20 13:20:00,103.17,103.21,103.11,103.15,5950.0,93.5947,93.631,93.5402,93.5765,5950.0
2019-08-20 13:25:00,103.16,103.21,103.13,103.21,4004.0,93.5856,93.631,93.5584,93.631,4004.0
2019-08-20 13:30:00,103.23,103.23,103.13,103.14,4842.0,93.6491,93.6491,93.5584,93.5675,4842.0
2019-08-20 13:35:00,103.11,103.11,103.0,103.04,8440.0,93.5402,93.5402,93.4405,93.4767,8440.0
2019-08-20 13:40:00,103.05,103.1,102.93,102.95,3740.0,93.4858,93.5312,93.377,93.3951,3740.0
2019-08-20 13:45:00,102.94,102.98,102.9,102.91,2840.0,93.386,93.4223,93.3497,93.3588,2840.0
2019-08-20 13:50:00,102.9,103.05,102.86,102.98,21548.0,93.3497,93.4858,93.3134,93.4223,21548.0
2019-08-20 13:55:00,103.01,103.01,102.75,102.78,12812.0,93.4495,93.4495,93.2137,93.2409,12812.0
2019-08-20 14:00:00,102.76,102.86,102.65,102.71,5511.0,93.2227,93.3134,93.1229,93.1774,5511.0
2019-08-20 14:05:00,102.7,102.85,102.65,102.73,11485.0,93.1683,93.3044,93.1229,93.1955,11485.0
2019-08-20 14:10:00,102.68,102.73,102.65,102.69,11957.0,93.1502,93.1955,93.1229,93.1592,11957.0
2019-08-20 14:15:00,102.71,102.95,102.71,102.87,7003.0,93.1774,93.3951,93.1774,93.3225,7003.0
2019-08-20 14:20:00,102.84,103.0,102.73,102.85,32796.0,93.2953,93.4405,93.1955,93.3044,32796.0
2019-08-20 14:25:00,102.84,102.91,102.81,102.85,3480.0,93.2953,93.3588,93.2681,93.3044,3480.0
2019-08-20 14:30:00,102.82,102.96,102.81,102.87,4859.0,93.2772,93.4042,93.2681,93.3225,4859.0
2019-08-20 14:35:00,102.87,102.91,102.78,102.79,6373.0,93.3225,93.3588,93.2409,93.2499,6373.0
2019-08-20 14:40:00,102.78,102.78,102.68,102.72,4930.0,93.2409,93.2409,93.1502,93.1864,4930.0
2019-08-20 14:45:00,102.72,102.82,102.69,102.76,5958.0,93.1864,93.2772,93.1592,93.2227,5958.0
2019-08-20 14:50:00,102.75,102.75,102.67,102.72,8000.0,93.2137,93.2137,93.1411,93.1864,8000.0
2019-08-20 14:55:00,102.72,102.8,102.72,102.77,4494.0,93.1864,93.259,93.1864,93.2318,4494.0
2019-08-20 15:00:00,102.75,102.75,102.6,102.6,9803.0,93.2137,93.2137,93.0776,93.0776,9803.0
2019-08-20 15:05:00,102.62,102.64,102.56,102.59,8362.0,93.0957,93.1139,93.0413,93.0685,8362.0
2019-08-20 15:10:00,102.59,102.68,102.58,102.66,5050.0,93.0685,93.1502,93.0594,93.132,5050.0
2019-08-20 15:15:00,102.68,102.69,102.54,102.57,9975.0,93.1502,93.1592,93.0231,93.0504,9975.0
2019-08-20 15:20:00,102.57,102.67,102.57,102.62,7432.0,93.0504,93.1411,93.0504,93.0957,7432.0
2019-08-20 15:25:00,102.64,102.78,102.61,102.78,10719.0,93.1139,93.2409,93.0866,93.2409,10719.0
2019-08-20 15:30:00,102.81,102.86,102.78,102.81,11722.0,93.2681,93.3134,93.2409,93.2681,11722.0
2019-08-20 15:35:00,102.79,102.83,102.73,102.77,16697.0,93.2499,93.2862,93.1955,93.2318,16697.0
2019-08-20 15:40:00,102.78,102.95,102.77,102.95,25126.0,93.2409,93.3951,93.2318,93.3951,25126.0
2019-08-20 15:45:00,102.94,103.1,102.91,103.03,28453.0,93.386,93.5312,93.3588,93.4677,28453.0
2019-08-20 15:50:00,103.05,103.08,102.98,103.01,39587.0,93.4858,93.513,93.4223,93.4495,39587.0
2019-08-20 15:55:00,103.0,103.12,102.8,102.87,185568.0,93.4405,93.5493,93.259,93.3225,185568.0
2019-08-21 09:30:00,103.06,103.5,102.81,103.37,120270.0,93.4949,93.894,93.2681,93.7761,120270.0
2019-08-21 09:35:00,103.48,103.93,103.39,103.93,10238.0,93.8759,94.2841,93.7943,94.2841,10238.0
2019-08-21 09:40:00,103.92,104.3,103.85,104.24,55557.0,94.2751,94.6198,94.2116,94.5654,55557.0
2019-08-21 09:45:00,104.25,104.67,104.25,104.56,26116.0,94.5744,94.9555,94.5744,94.8557,26116.0
2019-08-21 09:50:00,104.54,104.54,104.17,104.32,12530.0,94.8375,94.8375,94.5019,94.6379,12530.0
2019-08-21 09:55:00,104.29,104.31,104.18,104.28,3728.0,94.6107,94.6289,94.5109,94.6017,3728.0
2019-08-21 10:00:00,104.23,104.35,104.1,104.18,10884.0,94.5563,94.6652,94.4384,94.5109,10884.0
2019-08-21 10:05:00,104.2,104.21,104.04,104.13,14350.0,94.5291,94.5382,94.3839,94.4656,14350.0
2019-08-21 10:10:00,104.12,104.12,103.78,103.78,17293.0,94.4565,94.4565,94.1481,94.1481,17293.0
2019-08-21 10:15:00,103.78,103.83,103.65,103.68,27371.0,94.1481,94.1934,94.0301,94.0573,27371.0
2019-08-21 10:20:00,103.67,103.68,103.42,103.47,8531.0,94.0483,94.0573,93.8215,93.8668,8531.0
2019-08-21 10:25:00,103.47,103.47,103.24,103.32,8887.0,93.8668,93.8668,93.6582,93.7308,8887.0
2019-08-21 10:30:00,103.31,103.4,103.19,103.25,9111.0,93.7217,93.8033,93.6128,93.6673,9111.0
2019-08-21 10:35:00,103.23,103.3,103.2,103.26,14246.0,93.6491,93.7126,93.6219,93.6763,14246.0
2019-08-21 10:40:00,103.26,103.28,103.11,103.13,12580.0,93.6763,93.6945,93.5402,93.5584,12580.0
2019-08-21 10:45:00,103.08,103.16,103.04,103.16,6452.0,93.513,93.5856,93.4767,93.5856,6452.0
2019-08-21 10:50:00,103.14,103.18,103.1,103.15,16119.0,93.5675,93.6037,93.5312,93.5765,16119.0
2019-08-21 10:55:00,103.13,103.13,102.99,103.08,15249.0,93.5584,93.5584,93.4314,93.513,15249.0
2019-08-21 11:00:00,103.07,103.31,103.03,103.23,4935.0,93.504,93.7217,93.4677,93.6491,4935.0
2019-08-21 11:05:00,103.3,103.38,103.15,103.25,9819.0,93.7126,93.7852,93.5765,93.6673,9819.0
2019-08-21 11:10:00,103.24,103.26,103.15,103.2,2456.0,93.6582,93.6763,93.5765,93.6219,2456.0
2019-08-21 11:15:00,103.22,103.22,103.0,103.03,5552.0,93.64,93.64,93.4405,93.4677,5552.0
2019-08-21 11:20:00,103.0,103.08,102.91,102.91,5200.0,93.4405,93.513,93.3588,93.3588,5200.0
2019-08-21 11:25:00,102.9,103.03,102.87,102.98,6788.0,93.3497,93.4677,93.3225,93.4223,6788.0
2019-08-21 11:30:00,103.05,103.05,102.98,103.05,3071.0,93.4858,93.4858,93.4223,93.4858,3071.0
2019-08-21 11:35:00,103.06,103.1,103.03,103.08,2965.0,93.4949,93.5312,93.4677,93.513,2965.0
2019-08-21 11:40:00,103.08,103.1,102.8,102.86,7307.0,93.513,93.5312,93.259,93.3134,7307.0
2019-08-21 11:45:00,102.87,102.89,102.74,102.74,6945.0,93.3225,93.3407,93.2046,93.2046,6945.0
2019-08-21 11:50:00,102.73,102.79,102.73,102.73,4000.0,93.1955,93.2499,93.1955,93.1955,4000.0
2019-08-21 11:55:00,102.73,102.92,102.73,102.91,3239.0,93.1955,93.3679,93.1955,93.3588,3239.0
2019-08-21 12:00:00,102.93,102.93,102.79,102.85,5676.0,93.377,93.377,93.2499,93.3044,5676.0
2019-08-21 12:05:00,102.8,102.84,102.71,102.71,4950.0,93.259,93.2953,93.1774,93.1774,4950.0
2019-08-21 12:10:00,102.76,102.8,102.73,102.8,3892.0,93.2227,93.259,93.1955,93.259,3892.0
2019-08-21 12:15:00,102.81,102.83,102.71,102.78,4860.0,93.2681,93.2862,93.1774,93.2409,4860.0
2019-08-21 12:20:00,102.78,102.8,102.68,102.68,4497.0,93.2409,93.259,93.1502,93.1502,4497.0
2019-08-21 12:25:00,102.7,102.78,102.61,102.78,9883.0,93.1683,93.2409,93.0866,93.2409,9883.0
2019-08-21 12:30:00,102.75,102.77,102.71,102.75,5039.0,93.2137,93.2318,93.1774,93.2137,5039.0
2019-08-21 12:35:00,102.75,102.83,102.73,102.83,5074.0,93.2137,93.2862,93.1955,93.2862,5074.0
2019-08-21 12:40:00,102.88,103.01,102.86,103.0,23737.0,93.3316,93.4495,93.3134,93.4405,23737.0
2019-08-21 12:45:00,103.0,103.01,102.96,103.0,8100.0,93.4405,93.4495,93.4042,93.4405,8100.0
2019-08-21 12:50:00,103.0,103.09,103.0,103.08,20797.0,93.4405,93.5221,93.4405,93.513,20797.0
2019-08-21 12:55:00,103.07,103.11,103.04,103.11,4592.0,93.504,93.5402,93.4767,93.5402,4592.0
2019-08-21 13:00:00,103.1,103.1,102.99,103.05,3606.0,93.5312,93.5312,93.4314,93.4858,3606.0
2019-08-21 13:05:00,103.07,103.11,103.01,103.07,2200.0,93.504,93.5402,93.4495,93.504,2200.0
2019-08-21 13:10:00,103.06,103.09,102.98,103.09,3130.0,93.4949,93.5221,93.4223,93.5221,3130.0
2019-08-21 13:15:00,103.04,103.06,103.0,103.02,3357.0,93.4767,93.4949,93.4405,93.4586,3357.0
2019-08-21 13:20:00,103.03,103.07,102.97,103.04,6100.0,93.4677,93.504,93.4132,93.4767,6100.0
2019-08-21 13:25:00,103.03,103.11,103.03,103.11,6023.0,93.4677,93.5402,93.4677,93.5402,6023.0
2019-08-21 13:30:00,103.11,103.12,103.06,103.1,5276.0,93.5402,93.5493,93.4949,93.5312,5276.0
2019-08-21 13:35:00,103.07,103.13,103.06,103.1,20437.0,93.504,93.5584,93.4949,93.5312,20437.0
2019-08-21 13:40:00,103.09,103.1,103.0,103.02,9425.0,93.5221,93.5312,93.4405,93.4586,9425.0
2019-08-21 13:45:00,103.01,103.12,103.0,103.09,5417.0,93.4495,93.5493,93.4405,93.5221,5417.0
2019-08-21 13:50:00,103.06,103.12,103.05,103.07,4573.0,93.4949,93.5493,93.4858,93.504,4573.0
2019-08-21 13:55:00,103.04,103.09,103.03,103.07,5083.0,93.4767,93.5221,93.4677,93.504,5083.0
2019-08-21 14:00:00,103.01,103.12,102.82,103.08,16399.0,93.4495,93.5493,93.2772,93.513,16399.0
2019-08-21 14:05:00,103.09,103.14,102.95,102.98,10729.0,93.5221,93.5675,93.3951,93.4223,10729.0
2019-08-21 14:10:00,103.01,103.02,102.87,102.98,4401.0,93.4495,93.4586,93.3225,93.4223,4401.0
2019-08-21 14:15:00,102.95,103.14,102.95,103.06,3253.0,93.3951,93.5675,93.3951,93.4949,3253.0
2019-08-21 14:20:00,103.07,103.07,102.96,102.97,4470.0,93.504,93.504,93.4042,93.4132,4470.0
2019-08-21 14:25:00,102.94,103.07,102.91,102.98,4144.0,93.386,93.504,93.3588,93.4223,4144.0
2019-08-21 14:30:00,103.01,103.03,102.96,102.98,6000.0,93.4495,93.4677,93.4042,93.4223,6000.0
2019-08-21 14:35:00,103.02,103.02,102.9,102.95,5383.0,93.4586,93.4586,93.3497,93.3951,5383.0
2019-08-21 14:40:00,102.95,103.0,102.92,102.98,4587.0,93.3951,93.4405,93.3679,93.4223,4587.0
2019-08-21 14:45:00,102.99,103.0,102.91,102.94,4596.0,93.4314,93.4405,93.3588,93.386,4596.0
2019-08-21 14:50:00,102.94,102.94,102.86,102.9,3750.0,93.386,93.386,93.3134,93.3497,3750.0
2019-08-21 14:55:00,102.89,102.91,102.82,102.87,5370.0,93.3407,93.3588,93.2772,93.3225,5370.0
2019-08-21 15:00:00,102.88,102.92,102.85,102.89,5333.0,93.3316,93.3679,93.3044,93.3407,5333.0
2019-08-21 15:05:00,102.87,102.95,102.82,102.95,7119.0,93.3225,93.3951,93.2772,93.3951,7119.0
2019-08-21 15:10:00,102.95,103.03,102.92,102.97,10906.0,93.3951,93.4677,93.3679,93.4132,10906.0
2019-08-21 15:15:00,102.94,103.06,102.94,103.04,5925.0,93.386,93.4949,93.386,93.4767,5925.0
2019-08-21 15:20:00,103.02,103.18,103.01,103.15,5820.0,93.4586,93.6037,93.4495,93.5765,5820.0
2019-08-21 15:25:00,103.15,103.18,103.11,103.14,7137.0,93.5765,93.6037,93.5402,93.5675,7137.0
2019-08-21 15:30:00,103.15,103.3,103.14,103.23,14523.0,93.5765,93.7126,93.5675,93.6491,14523.0
2019-08-21 15:35:00,103.23,103.24,103.17,103.18,8486.0,93.6491,93.6582,93.5947,93.6037,8486.0
2019-08-21 15:40:00,103.17,103.22,103.16,103.2,15432.0,93.5947,93.64,93.5856,93.6219,15432.0
2019-08-21 15:45:00,103.2,103.21,103.16,103.18,17360.0,93.6219,93.631,93.5856,93.6037,17360.0
2019-08-21 15:50:00,103.19,103.26,103.13,103.22,24809.0,93.6128,93.6763,93.5584,93.64,24809.0
2019-08-21 15:55:00,103.22,103.37,103.22,103.36,102424.0,93.64,93.7761,93.64,93.767,102424.0
2019-08-22 09:30:00,103.56,103.74,103.3,103.6,30792.0,93.9485,94.1118,93.7126,93.9848,30792.0
2019-08-22 09:35:00,103.53,103.72,103.3,103.72,25500.0,93.9213,94.0936,93.7126,94.0936,25500.0
2019-08-22 09:40:00,103.75,104.19,103.75,104.13,20016.0,94.1208,94.52,94.1208,94.4656,20016.0
2019-08-22 09:45:00,104.06,104.11,103.87,104.0,32392.0,94.4021,94.4474,94.2297,94.3476,32392.0
2019-08-22 09:50:00,103.96,104.04,103.86,104.04,7226.0,94.3114,94.3839,94.2206,94.3839,7226.0
2019-08-22 09:55:00,104.0,104.11,103.91,104.05,11097.0,94.3476,94.4474,94.266,94.393,11097.0
2019-08-22 10:00:00,104.06,104.06,103.89,103.99,5389.0,94.4021,94.4021,94.2479,94.3386,5389.0
2019-08-22 10:05:00,103.93,104.0,103.87,104.0,8734.0,94.2841,94.3476,94.2297,94.3476,8734.0
2019-08-22 10:10:00,103.95,104.0,103.85,103.95,4274.0,94.3023,94.3476,94.2116,94.3023,4274.0
2019-08-22 10:15:00,103.98,103.99,103.66,103.66,4921.0,94.3295,94.3386,94.0392,94.0392,4921.0
2019-08-22 10:20:00,103.68,103.68,103.36,103.41,8990.0,94.0573,94.0573,93.767,93.8124,8990.0
2019-08-22 10:25:00,103.49,103.54,103.32,103.46,14642.0,93.885,93.9303,93.7308,93.8578,14642.0
2019-08-22 10:30:00,103.45,103.45,102.92,103.02,12208.0,93.8487,93.8487,93.3679,93.4586,12208.0
2019-08-22 10:35:00,102.99,103.13,102.64,103.08,8465.0,93.4314,93.5584,93.1139,93.513,8465.0
2019-08-22 10:40:00,103.04,103.19,102.8,102.87,4814.0,93.4767,93.6128,93.259,93.3225,4814.0
2019-08-22 10:45:00,102.85,102.93,102.6,102.85,6033.0,93.3044,93.377,93.0776,93.3044,6033.0
2019-08-22 10:50:00,102.92,102.92,102.41,102.5,11845.0,93.3679,93.3679,92.9052,92.9869,11845.0
2019-08-22 10:55:00,102.49,102.57,102.32,102.37,9705.0,92.9778,93.0504,92.8236,92.8689,9705.0
2019-08-22 11:00:00,102.42,102.78,102.42,102.55,8914.0,92.9143,93.2409,92.9143,93.0322,8914.0
2019-08-22 11:05:00,102.63,102.86,102.54,102.73,2501.0,93.1048,93.3134,93.0231,93.1955,2501.0
2019-08-22 11:10:00,102.73,102.87,102.7,102.74,3500.0,93.1955,93.3225,93.1683,93.2046,3500.0
2019-08-22 11:15:00,102.69,102.97,102.6,102.91,3406.0,93.1592,93.4132,93.0776,93.3588,3406.0
2019-08-22 11:20:00,102.92,102.92,102.78,102.78,4107.0,93.3679,93.3679,93.2409,93.2409,4107.0
2019-08-22 11:25:00,102.82,102.94,102.77,102.88,7639.0,93.2772,93.386,93.2318,93.3316,7639.0
2019-08-22 11:30:00,102.92,103.04,102.87,102.98,9710.0,93.3679,93.4767,93.3225,93.4223,9710.0
2019-08-22 11:35:00,102.94,103.05,102.93,102.93,1622.0,93.386,93.4858,93.377,93.377,1622.0
2019-08-22 11:40:00,103.01,103.07,102.96,103.02,3290.0,93.4495,93.504,93.4042,93.4586,3290.0
2019-08-22 11:45:00,102.94,103.02,102.88,102.88,2848.0,93.386,93.4586,93.3316,93.3316,2848.0
2019-08-22 11:50:00,102.94,102.96,102.87,102.96,3114.0,93.386,93.4042,93.3225,93.4042,3114.0
2019-08-22 11:55:00,102.97,103.16,102.97,103.15,4892.0,93.4132,93.5856,93.4132,93.5765,4892.0
2019-08-22 12:00:00,103.09,103.32,103.09,103.28,2767.0,93.5221,93.7308,93.5221,93.6945,2767.0
2019-08-22 12:05:00,103.32,103.39,103.28,103.32,8720.0,93.7308,93.7943,93.6945,93.7308,8720.0
2019-08-22 12:10:00,103.36,103.38,103.27,103.35,3667.0,93.767,93.7852,93.6854,93.758,3667.0
2019-08-22 12:15:00,103.3,103.34,103.22,103.23,3151.0,93.7126,93.7489,93.64,93.6491,3151.0
2019-08-22 12:20:00,103.2,103.25,103.17,103.25,3553.0,93.6219,93.6673,93.5947,93.6673,3553.0
2019-08-22 12:25:00,103.26,103.29,103.22,103.26,3136.0,93.6763,93.7035,93.64,93.6763,3136.0
2019-08-22 12:30:00,103.22,103.36,103.22,103.25,2500.0,93.64,93.767,93.64,93.6673,2500.0
2019-08-22 12:35:00,103.18,103.19,103.12,103.13,2757.0,93.6037,93.6128,93.5493,93.5584,2757.0
2019-08-22 12:40:00,103.14,103.21,103.1,103.21,1401.0,93.5675,93.631,93.5312,93.631,1401.0
2019-08-22 12:45:00,103.18,103.22,103.13,103.13,2850.0,93.6037,93.64,93.5584,93.5584,2850.0
2019-08-22 12:50:00,103.17,103.22,103.17,103.19,1400.0,93.5947,93.64,93.5947,93.6128,1400.0
2019-08-22 12:55:00,103.2,103.2,103.09,103.1,3400.0,93.6219,93.6219,93.5221,93.5312,3400.0
2019-08-22 13:00:00,103.07,103.16,103.07,103.1,3192.0,93.504,93.5856,93.504,93.5312,3192.0
2019-08-22 13:05:00,103.12,103.27,103.12,103.17,3825.0,93.5493,93.6854,93.5493,93.5947,3825.0
2019-08-22 13:10:00,103.2,103.33,103.2,103.26,3400.0,93.6219,93.7398,93.6219,93.6763,3400.0
2019-08-22 13:15:00,103.28,103.32,103.27,103.27,1895.0,93.6945,93.7308,93.6854,93.6854,1895.0
2019-08-22 13:20:00,103.35,103.49,103.31,103.43,4944.0,93.758,93.885,93.7217,93.8305,4944.0
2019-08-22 13:25:00,103.44,103.46,103.4,103.4,1100.0,93.8396,93.8578,93.8033,93.8033,1100.0
2019-08-22 13:30:00,103.35,103.35,103.27,103.27,4763.0,93.758,93.758,93.6854,93.6854,4763.0
2019-08-22 13:35:00,103.26,103.3,103.23,103.28,3618.0,93.6763,93.7126,93.6491,93.6945,3618.0
2019-08-22 13:40:00,103.31,103.41,103.29,103.36,2800.0,93.7217,93.8124,93.7035,93.767,2800.0
2019-08-22 13:45:00,103.31,103.39,103.31,103.34,3201.0,93.7217,93.7943,93.7217,93.7489,3201.0
2019-08-22 13:50:00,103.32,103.35,103.2,103.2,9532.0,93.7308,93.758,93.6219,93.6219,9532.0
2019-08-22 13:55:00,103.26,103.34,103.18,103.24,2984.0,93.6763,93.7489,93.6037,93.6582,2984.0
2019-08-22 14:00:00,103.27,103.3,103.23,103.25,3265.0,93.6854,93.7126,93.6491,93.6673,3265.0
2019-08-22 14:05:00,103.18,103.28,103.16,103.18,3811.0,93.6037,93.6945,93.5856,93.6037,3811.0
2019-08-22 14:10:00,103.16,103.29,103.11,103.29,3370.0,93.5856,93.7035,93.5402,93.7035,3370.0
2019-08-22 14:15:00,103.24,103.32,103.22,103.32,3014.0,93.6582,93.7308,93.64,93.7308,3014.0
2019-08-22 14:20:00,103.3,103.3,103.15,103.17,2224.0,93.7126,93.7126,93.5765,93.5947,2224.0
2019-08-22 14:25:00,103.19,103.22,103.13,103.13,2028.0,93.6128,93.64,93.5584,93.5584,2028.0
2019-08-22 14:30:00,103.16,103.18,103.11,103.15,2602.0,93.5856,93.6037,93.5402,93.5765,2602.0
2019-08-22 14:35:00,103.14,103.28,103.09,103.24,7924.0,93.5675,93.6945,93.5221,93.6582,7924.0
2019-08-22 14:40:00,103.29,103.29,103.16,103.26,5657.0,93.7035,93.7035,93.5856,93.6763,5657.0
2019-08-22 14:45:00,103.31,103.32,103.21,103.21,3352.0,93.7217,93.7308,93.631,93.631,3352.0
2019-08-22 14:50:00,103.17,103.29,103.17,103.28,2300.0,93.5947,93.7035,93.5947,93.6945,2300.0
2019-08-22 14:55:00,103.22,103.33,103.17,103.25,4220.0,93.64,93.7398,93.5947,93.6673,4220.0
2019-08-22 15:00:00,103.25,103.27,103.17,103.21,3353.0,93.6673,93.6854,93.5947,93.631,3353.0
2019-08-22 15:05:00,103.21,103.32,103.19,103.29,2719.0,93.631,93.7308,93.6128,93.7035,2719.0
2019-08-22 15:10:00,103.28,103.33,103.22,103.23,3534.0,93.6945,93.7398,93.64,93.6491,3534.0
2019-08-22 15:15:00,103.25,103.27,103.19,103.24,4966.0,93.6673,93.6854,93.6128,93.6582,4966.0
2019-08-22 15:20:00,103.25,103.25,103.18,103.21,4518.0,93.6673,93.6673,93.6037,93.631,4518.0
2019-08-22 15:25:00,103.16,103.23,103.09,103.14,8391.0,93.5856,93.6491,93.5221,93.5675,8391.0
2019-08-22 15:30:00,103.14,103.19,103.01,103.05,7196.0,93.5675,93.6128,93.4495,93.4858,7196.0
2019-08-22 15:35:00,103.04,103.12,103.02,103.08,7580.0,93.4767,93.5493,93.4586,93.513,7580.0
2019-08-22 15:40:00,103.07,103.13,103.04,103.08,7484.0,93.504,93.5584,93.4767,93.513,7484.0
2019-08-22 15:45:00,103.08,103.13,103.04,103.13,15671.0,93.513,93.5584,93.4767,93.5584,15671.0
2019-08-22 15:50:00,103.14,103.69,103.14,103.63,66285.0,93.5675,94.0664,93.5675,94.012,66285.0
2019-08-22 15:55:00,103.59,103.67,103.23,103.29,185263.0,93.9757,94.0483,93.6491,93.7035,185263.0
2019-08-23 09:30:00,101.66,101.68,101.14,101.61,76297.0,92.2248,92.243,91.7531,92.1795,76297.0
2019-08-23 09:35:00,101.6,101.85,101.35,101.53,27933.0,92.1704,92.3972,91.9436,92.1069,27933.0
2019-08-23 09:40:00,101.42,101.72,101.35,101.69,17096.0,92.0071,92.2793,91.9436,92.252,17096.0
2019-08-23 09:45:00,101.79,101.83,101.33,101.37,19740.0,92.3428,92.379,91.9254,91.9617,19740.0
2019-08-23 09:50:00,101.37,101.41,101.06,101.25,46614.0,91.9617,91.998,91.6805,91.8529,46614.0
2019-08-23 09:55:00,101.23,101.58,101.22,101.58,9081.0,91.8347,92.1522,91.8257,92.1522,9081.0
2019-08-23 10:00:00,101.47,102.01,101.38,101.66,15904.0,92.0525,92.5423,91.9708,92.2248,15904.0
2019-08-23 10:05:00,101.66,101.87,101.3,101.31,18562.0,92.2248,92.4153,91.8982,91.9073,18562.0
2019-08-23 10:10:00,101.33,101.43,100.94,101.35,25686.0,91.9254,92.0162,91.5716,91.9436,25686.0
2019-08-23 10:15:00,101.41,101.58,101.32,101.52,13180.0,91.998,92.1522,91.9164,92.0978,13180.0
2019-08-23 10:20:00,101.44,101.64,101.39,101.56,16040.0,92.0252,92.2067,91.9799,92.1341,16040.0
2019-08-23 10:25:00,101.56,101.67,101.52,101.59,26590.0,92.1341,92.2339,92.0978,92.1613,26590.0
2019-08-23 10:30:00,101.53,101.73,101.35,101.67,12322.0,92.1069,92.2883,91.9436,92.2339,12322.0
2019-08-23 10:35:00,101.73,101.98,101.67,101.86,31958.0,92.2883,92.5151,92.2339,92.4063,31958.0
2019-08-23 10:40:00,101.86,101.97,101.55,101.62,3468.0,92.4063,92.506,92.125,92.1885,3468.0
2019-08-23 10:45:00,101.62,101.76,101.51,101.58,11925.0,92.1885,92.3155,92.0887,92.1522,11925.0
2019-08-23 10:50:00,101.65,102.09,101.65,102.05,14098.0,92.2157,92.6149,92.2157,92.5786,14098.0
2019-08-23 10:55:00,102.0,102.13,101.61,101.7,35268.0,92.5333,92.6512,92.1795,92.2611,35268.0
2019-08-23 11:00:00,101.7,101.71,100.64,101.01,68109.0,92.2611,92.2702,91.2995,91.6351,68109.0
2019-08-23 11:05:00,101.02,101.23,100.03,100.03,195185.0,91.6442,91.8347,90.7461,90.7461,195185.0
2019-08-23 11:10:00,100.0,100.0,99.44,99.92,65764.0,90.7189,90.7189,90.2109,90.6463,65764.0
2019-08-23 11:15:00,99.85,100.14,99.77,100.01,37869.0,90.5828,90.8459,90.5102,90.728,37869.0
2019-08-23 11:20:00,100.0,100.0,99.5,99.65,20992.0,90.7189,90.7189,90.2653,90.4014,20992.0
2019-08-23 11:25:00,99.6,99.92,99.5,99.57,40535.0,90.356,90.6463,90.2653,90.3288,40535.0
2019-08-23 11:30:00,99.65,99.71,99.38,99.41,11868.0,90.4014,90.4558,90.1564,90.1836,11868.0
2019-08-23 11:35:00,99.45,99.5,99.19,99.4,152214.0,90.2199,90.2653,89.9841,90.1746,152214.0
2019-08-23 11:40:00,99.38,99.51,99.12,99.51,49671.0,90.1564,90.2744,89.9206,90.2744,49671.0
2019-08-23 11:45:00,99.52,99.52,99.33,99.4,23470.0,90.2834,90.2834,90.1111,90.1746,23470.0
2019-08-23 11:50:00,99.47,99.47,99.07,99.18,7182.0,90.2381,90.2381,89.8752,89.975,7182.0
2019-08-23 11:55:00,99.15,99.19,99.0,99.0,28181.0,89.9478,89.9841,89.8117,89.8117,28181.0
2019-08-23 12:00:00,99.05,99.11,98.87,99.11,42801.0,89.8571,89.9115,89.6938,89.9115,42801.0
2019-08-23 12:05:00,99.09,99.12,98.87,99.11,28564.0,89.8933,89.9206,89.6938,89.9115,28564.0
2019-08-23 12:10:00,99.16,99.21,98.99,99.09,80888.0,89.9568,90.0022,89.8026,89.8933,80888.0
2019-08-23 12:15:00,99.04,99.29,99.04,99.18,43474.0,89.848,90.0748,89.848,89.975,43474.0
2019-08-23 12:20:00,99.09,99.21,98.9,99.16,12575.0,89.8933,90.0022,89.721,89.9568,12575.0
2019-08-23 12:25:00,99.2,99.2,99.0,99.1,11523.0,89.9931,89.9931,89.8117,89.9024,11523.0
2019-08-23 12:30:00,99.06,99.34,99.06,99.34,25719.0,89.8661,90.1201,89.8661,90.1201,25719.0
2019-08-23 12:35:00,99.38,99.38,99.19,99.2,31571.0,90.1564,90.1564,89.9841,89.9931,31571.0
2019-08-23 12:40:00,99.2,99.24,99.13,99.2,15264.0,89.9931,90.0294,89.9296,89.9931,15264.0
2019-08-23 12:45:00,99.16,99.17,99.07,99.09,17994.0,89.9568,89.9659,89.8752,89.8933,17994.0
2019-08-23 12:50:00,99.11,99.24,99.05,99.11,20919.0,89.9115,90.0294,89.8571,89.9115,20919.0
2019-08-23 12:55:00,99.12,99.39,99.07,99.18,19252.0,89.9206,90.1655,89.8752,89.975,19252.0
2019-08-23 13:00:00,99.18,99.33,99.1,99.21,14787.0,89.975,90.1111,89.9024,90.0022,14787.0
2019-08-23 13:05:00,99.19,99.24,99.08,99.13,9989.0,89.9841,90.0294,89.8843,89.9296,9989.0
2019-08-23 13:10:00,99.15,99.35,99.13,99.25,32318.0,89.9478,90.1292,89.9296,90.0385,32318.0
2019-08-23 13:15:00,99.3,99.31,98.62,98.63,237897.0,90.0839,90.0929,89.467,89.476,237897.0
2019-08-23 13:20:00,98.68,98.79,98.57,98.76,13744.0,89.5214,89.6212,89.4216,89.594,13744.0
2019-08-23 13:25:00,98.67,98.96,98.35,98.36,78190.0,89.5123,89.7754,89.222,89.2311,78190.0
2019-08-23 13:30:00,98.43,98.9,98.36,98.83,22065.0,89.2946,89.721,89.2311,89.6575,22065.0
2019-08-23 13:35:00,98.83,99.0,98.73,99.0,6653.0,89.6575,89.8117,89.5668,89.8117,6653.0
2019-08-23 13:40:00,98.91,99.0,98.78,98.82,12517.0,89.7301,89.8117,89.6121,89.6484,12517.0
2019-08-23 13:45:00,98.88,98.89,98.59,98.64,22351.0,89.7028,89.7119,89.4398,89.4851,22351.0
2019-08-23 13:50:00,98.62,98.75,98.54,98.69,28065.0,89.467,89.5849,89.3944,89.5305,28065.0
2019-08-23 13:55:00,98.68,98.77,98.65,98.75,17307.0,89.5214,89.603,89.4942,89.5849,17307.0
2019-08-23 14:00:00,98.72,98.75,98.61,98.67,31989.0,89.5577,89.5849,89.4579,89.5123,31989.0
2019-08-23 14:05:00,98.65,98.71,98.59,98.64,19786.0,89.4942,89.5486,89.4398,89.4851,19786.0
2019-08-23 14:10:00,98.64,98.65,98.55,98.58,28752.0,89.4851,89.4942,89.4035,89.4307,28752.0
2019-08-23 14:15:00,98.61,98.64,98.55,98.64,9916.0,89.4579,89.4851,89.4035,89.4851,9916.0
2019-08-23 14:20:00,98.64,98.67,98.57,98.6,9969.0,89.4851,89.5123,89.4216,89.4488,9969.0
2019-08-23 14:25:00,98.58,98.6,98.5,98.58,32389.0,89.4307,89.4488,89.3581,89.4307,32389.0
2019-08-23 14:30:00,98.59,98.74,98.58,98.74,20386.0,89.4398,89.5758,89.4307,89.5758,20386.0
2019-08-23 14:35:00,98.73,98.73,98.35,98.35,74301.0,89.5668,89.5668,89.222,89.222,74301.0
2019-08-23 14:40:00,98.36,98.39,97.95,97.96,25497.0,89.2311,89.2583,88.8591,88.8682,25497.0
2019-08-23 14:45:00,97.95,97.97,97.7,97.81,125835.0,88.8591,88.8773,88.6324,88.7321,125835.0
2019-08-23 14:50:00,97.78,98.13,97.75,98.06,13099.0,88.7049,89.0224,88.6777,88.9589,13099.0
2019-08-23 14:55:00,97.99,98.19,97.96,98.1,10284.0,88.8954,89.0769,88.8682,88.9952,10284.0
2019-08-23 15:00:00,98.1,98.27,98.1,98.23,17485.0,88.9952,89.1495,88.9952,89.1132,17485.0
2019-08-23 15:05:00,98.22,98.46,98.22,98.36,23995.0,89.1041,89.3218,89.1041,89.2311,23995.0
2019-08-23 15:10:00,98.36,98.39,98.05,98.15,39510.0,89.2311,89.2583,88.9499,89.0406,39510.0
2019-08-23 15:15:00,98.11,98.27,98.08,98.11,141981.0,89.0043,89.1495,88.9771,89.0043,141981.0
2019-08-23 15:20:00,98.11,98.12,97.81,97.88,65610.0,89.0043,89.0134,88.7321,88.7956,65610.0
2019-08-23 15:25:00,97.88,97.88,97.69,97.7,51352.0,88.7956,88.7956,88.6233,88.6324,51352.0
2019-08-23 15:30:00,97.7,97.8,97.63,97.67,82347.0,88.6324,88.7231,88.5688,88.6051,82347.0
2019-08-23 15:35:00,97.67,97.69,97.59,97.65,124399.0,88.6051,88.6233,88.5326,88.587,124399.0
2019-08-23 15:40:00,97.64,97.76,97.6,97.76,140167.0,88.5779,88.6868,88.5416,88.6868,140167.0
2019-08-23 15:45:00,97.78,97.88,97.6,97.61,94970.0,88.7049,88.7956,88.5416,88.5507,94970.0
2019-08-23 15:50:00,97.58,97.76,97.51,97.69,171374.0,88.5235,88.6868,88.46,88.6233,171374.0
2019-08-23 15:55:00,97.69,98.04,97.16,97.99,629841.0,88.6233,88.9408,88.1425,88.8954,629841.0
2019-08-26 09:30:00,99.64,99.94,99.03,99.23,42330.0,90.3923,90.6645,89.8389,90.0204,42330.0
2019-08-26 09:35:00,99.11,99.51,98.95,99.17,41212.0,89.9115,90.2744,89.7663,89.9659,41212.0
2019-08-26 09:40:00,99.3,99.6,99.19,99.37,32523.0,90.0839,90.356,89.9841,90.1474,32523.0
2019-08-26 09:45:00,99.34,99.55,99.05,99.11,31321.0,90.1201,90.3107,89.8571,89.9115,31321.0
2019-08-26 09:50:00,99.11,99.38,99.11,99.18,20286.0,89.9115,90.1564,89.9115,89.975,20286.0
2019-08-26 09:55:00,99.26,99.62,99.12,99.53,12265.0,90.0476,90.3742,89.9206,90.2925,12265.0
2019-08-26 10:00:00,99.56,99.76,99.55,99.57,18094.0,90.3197,90.5012,90.3107,90.3288,18094.0
2019-08-26 10:05:00,99.55,99.57,99.1,99.12,11433.0,90.3107,90.3288,89.9024,89.9206,11433.0
2019-08-26 10:10:00,99.11,99.18,98.96,99.06,16841.0,89.9115,89.975,89.7754,89.8661,16841.0
2019-08-26 10:15:00,99.02,99.18,98.98,99.09,9514.0,89.8298,89.975,89.7936,89.8933,9514.0
2019-08-26 10:20:00,99.09,99.19,99.01,99.02,10875.0,89.8933,89.9841,89.8208,89.8298,10875.0
2019-08-26 10:25:00,98.97,99.36,98.93,99.0,9862.0,89.7845,90.1383,89.7482,89.8117,9862.0
2019-08-26 10:30:00,98.96,98.97,98.61,98.95,7439.0,89.7754,89.7845,89.4579,89.7663,7439.0
2019-08-26 10:35:00,98.95,99.12,98.77,99.12,6620.0,89.7663,89.9206,89.603,89.9206,6620.0
2019-08-26 10:40:00,98.98,99.1,98.85,99.01,7368.0,89.7936,89.9024,89.6756,89.8208,7368.0
2019-08-26 10:45:00,98.92,99.07,98.78,98.94,9729.0,89.7391,89.8752,89.6121,89.7573,9729.0
2019-08-26 10:50:00,99.03,99.03,98.83,98.88,12381.0,89.8389,89.8389,89.6575,89.7028,12381.0
2019-08-26 10:55:00,98.88,99.02,98.8,98.99,28410.0,89.7028,89.8298,89.6303,89.8026,28410.0
2019-08-26 11:00:00,98.97,99.09,98.91,99.02,7903.0,89.7845,89.8933,89.7301,89.8298,7903.0
2019-08-26 11:05:00,99.03,99.12,98.95,98.96,10263.0,89.8389,89.9206,89.7663,89.7754,10263.0
2019-08-26 11:10:00,98.99,99.3,98.93,99.2,18445.0,89.8026,90.0839,89.7482,89.9931,18445.0
2019-08-26 11:15:00,99.25,99.26,99.0,99.21,16340.0,90.0385,90.0476,89.8117,90.0022,16340.0
2019-08-26 11:20:00,99.14,99.27,99.06,99.27,4741.0,89.9387,90.0566,89.8661,90.0566,4741.0
2019-08-26 11:25:00,99.28,99.35,99.04,99.14,11064.0,90.0657,90.1292,89.848,89.9387,11064.0
2019-08-26 11:30:00,99.14,99.22,99.03,99.09,5158.0,89.9387,90.0113,89.8389,89.8933,5158.0
2019-08-26 11:35:00,99.11,99.25,99.01,99.08,5856.0,89.9115,90.0385,89.8208,89.8843,5856.0
2019-08-26 11:40:00,99.14,99.16,98.89,98.9,6892.0,89.9387,89.9568,89.7119,89.721,6892.0
2019-08-26 11:45:00,98.94,99.13,98.79,99.13,20200.0,89.7573,89.9296,89.6212,89.9296,20200.0
2019-08-26 11:50:00,99.12,99.12,98.86,98.93,7073.0,89.9206,89.9206,89.6847,89.7482,7073.0
2019-08-26 11:55:00,98.91,99.07,98.87,99.05,12015.0,89.7301,89.8752,89.6938,89.8571,12015.0
2019-08-26 12:00:00,99.07,99.07,98.94,98.98,7599.0,89.8752,89.8752,89.7573,89.7936,7599.0
2019-08-26 12:05:00,98.98,99.09,98.98,99.03,4400.0,89.7936,89.8933,89.7936,89.8389,4400.0
2019-08-26 12:10:00,98.97,99.07,98.96,99.01,8776.0,89.7845,89.8752,89.7754,89.8208,8776.0
2019-08-26 12:15:00,99.0,99.05,98.92,98.97,15176.0,89.8117,89.8571,89.7391,89.7845,15176.0
2019-08-26 12:20:00,98.99,99.35,98.95,99.32,11561.0,89.8026,90.1292,89.7663,90.102,11561.0
2019-08-26 12:25:00,99.29,99.45,99.26,99.31,8220.0,90.0748,90.2199,90.0476,90.0929,8220.0
2019-08-26 12:30:00,99.31,99.37,99.18,99.18,5289.0,90.0929,90.1474,89.975,89.975,5289.0
2019-08-26 12:35:00,99.17,99.22,99.05,99.05,6000.0,89.9659,90.0113,89.8571,89.8571,6000.0
2019-08-26 12:40:00,99.07,99.08,98.98,99.01,8182.0,89.8752,89.8843,89.7936,89.8208,8182.0
2019-08-26 12:45:00,99.05,99.15,98.96,99.15,8840.0,89.8571,89.9478,89.7754,89.9478,8840.0
2019-08-26 12:50:00,99.14,99.14,98.97,99.03,4852.0,89.9387,89.9387,89.7845,89.8389,4852.0
2019-08-26 12:55:00,99.04,99.11,98.98,98.99,6463.0,89.848,89.9115,89.7936,89.8026,6463.0
2019-08-26 13:00:00,99.01,99.06,98.98,99.02,7271.0,89.8208,89.8661,89.7936,89.8298,7271.0
2019-08-26 13:05:00,99.04,99.07,98.96,99.06,8742.0,89.848,89.8752,89.7754,89.8661,8742.0
2019-08-26 13:10:00,99.0,99.0,98.83,98.93,21306.0,89.8117,89.8117,89.6575,89.7482,21306.0
2019-08-26 13:15:00,98.92,99.0,98.92,98.97,7025.0,89.7391,89.8117,89.7391,89.7845,7025.0
2019-08-26 13:20:00,98.97,99.01,98.92,98.96,12458.0,89.7845,89.8208,89.7391,89.7754,12458.0
2019-08-26 13:25:00,98.99,99.07,98.96,98.99,6027.0,89.8026,89.8752,89.7754,89.8026,6027.0
2019-08-26 13:30:00,98.98,99.04,98.92,98.96,14503.0,89.7936,89.848,89.7391,89.7754,14503.0
2019-08-26 13:35:00,98.99,99.08,98.97,98.99,8240.0,89.8026,89.8843,89.7845,89.8026,8240.0
2019-08-26 13:40:00,98.99,99.05,98.97,99.0,6291.0,89.8026,89.8571,89.7845,89.8117,6291.0
2019-08-26 13:45:00,99.0,99.05,98.97,98.98,7773.0,89.8117,89.8571,89.7845,89.7936,7773.0
2019-08-26 13:50:00,98.98,99.02,98.95,98.97,9256.0,89.7936,89.8298,89.7663,89.7845,9256.0
2019-08-26 13:55:00,98.99,99.02,98.93,98.98,9334.0,89.8026,89.8298,89.7482,89.7936,9334.0
2019-08-26 14:00:00,98.97,98.98,98.87,98.92,45476.0,89.7845,89.7936,89.6938,89.7391,45476.0
2019-08-26 14:05:00,98.95,99.0,98.91,99.0,15264.0,89.7663,89.8117,89.7301,89.8117,15264.0
2019-08-26 14:10:00,98.99,99.0,98.91,98.94,23476.0,89.8026,89.8117,89.7301,89.7573,23476.0
2019-08-26 14:15:00,98.92,98.99,98.9,98.97,16844.0,89.7391,89.8026,89.721,89.7845,16844.0
2019-08-26 14:20:00,98.98,99.03,98.94,98.99,9524.0,89.7936,89.8389,89.7573,89.8026,9524.0
2019-08-26 14:25:00,98.98,99.01,98.94,99.01,11550.0,89.7936,89.8208,89.7573,89.8208,11550.0
2019-08-26 14:30:00,98.99,99.07,98.75,98.82,25742.0,89.8026,89.8752,89.5849,89.6484,25742.0
2019-08-26 14:35:00,98.82,98.86,98.74,98.75,16574.0,89.6484,89.6847,89.5758,89.5849,16574.0
2019-08-26 14:40:00,98.75,98.76,98.55,98.56,6249.0,89.5849,89.594,89.4035,89.4125,6249.0
2019-08-26 14:45:00,98.51,98.53,98.37,98.41,7605.0,89.3672,89.3853,89.2402,89.2765,7605.0
2019-08-26 14:50:00,98.42,98.43,98.24,98.29,7819.0,89.2855,89.2946,89.1222,89.1676,7819.0
2019-08-26 14:55:00,98.31,98.32,98.16,98.18,8154.0,89.1857,89.1948,89.0497,89.0678,8154.0
2019-08-26 15:00:00,98.18,98.5,98.18,98.46,31623.0,89.0678,89.3581,89.0678,89.3218,31623.0
2019-08-26 15:05:00,98.49,98.55,98.41,98.5,84848.0,89.349,89.4035,89.2765,89.3581,84848.0
2019-08-26 15:10:00,98.52,98.9,98.5,98.84,101902.0,89.3762,89.721,89.3581,89.6665,101902.0
2019-08-26 15:15:00,98.84,98.98,98.63,98.66,81698.0,89.6665,89.7936,89.476,89.5033,81698.0
2019-08-26 15:20:00,98.62,98.62,98.51,98.54,12031.0,89.467,89.467,89.3672,89.3944,12031.0
2019-08-26 15:25:00,98.53,98.63,98.51,98.59,62476.0,89.3853,89.476,89.3672,89.4398,62476.0
2019-08-26 15:30:00,98.59,98.68,98.53,98.6,88867.0,89.4398,89.5214,89.3853,89.4488,88867.0
2019-08-26 15:35:00,98.6,98.65,98.55,98.57,54282.0,89.4488,89.4942,89.4035,89.4216,54282.0
2019-08-26 15:40:00,98.56,98.62,98.56,98.59,61235.0,89.4125,89.467,89.4125,89.4398,61235.0
2019-08-26 15:45:00,98.59,98.64,98.54,98.59,53008.0,89.4398,89.4851,89.3944,89.4398,53008.0
2019-08-26 15:50:00,98.58,98.74,98.57,98.65,45408.0,89.4307,89.5758,89.4216,89.4942,45408.0
2019-08-26 15:55:00,98.58,98.74,98.47,98.72,136317.0,89.4307,89.5758,89.3309,89.5577,136317.0
2019-08-27 09:30:00,99.96,100.44,99.62,100.28,49669.0,90.6826,91.1181,90.3742,90.9729,49669.0
2019-08-27 09:35:00,100.45,100.71,100.32,100.51,21865.0,91.1271,91.363,91.0092,91.1816,21865.0
2019-08-27 09:40:00,100.52,100.52,100.2,100.45,36004.0,91.1906,91.1906,90.9003,91.1271,36004.0
2019-08-27 09:45:00,100.41,100.73,100.41,100.64,14957.0,91.0908,91.3811,91.0908,91.2995,14957.0
2019-08-27 09:50:00,100.58,100.63,100.22,100.5,69008.0,91.2451,91.2904,90.9185,91.1725,69008.0
2019-08-27 09:55:00,100.48,100.78,100.48,100.78,31252.0,91.1543,91.4265,91.1543,91.4265,31252.0
2019-08-27 10:00:00,100.78,100.88,100.74,100.8,6408.0,91.4265,91.5172,91.3902,91.4446,6408.0
2019-08-27 10:05:00,100.77,100.83,100.62,100.74,8035.0,91.4174,91.4719,91.2813,91.3902,8035.0
2019-08-27 10:10:00,100.7,100.72,100.5,100.54,21226.0,91.3539,91.3721,91.1725,91.2088,21226.0
2019-08-27 10:15:00,100.57,100.85,100.57,100.85,7192.0,91.236,91.49,91.236,91.49,7192.0
2019-08-27 10:20:00,100.85,100.95,100.68,100.83,10668.0,91.49,91.5807,91.3358,91.4719,10668.0
2019-08-27 10:25:00,100.83,100.99,100.78,100.88,20973.0,91.4719,91.617,91.4265,91.5172,20973.0
2019-08-27 10:30:00,100.88,101.07,100.86,101.03,27486.0,91.5172,91.6896,91.4991,91.6533,27486.0
2019-08-27 10:35:00,100.99,101.08,100.95,100.98,22718.0,91.617,91.6987,91.5807,91.6079,22718.0
2019-08-27 10:40:00,100.98,101.04,100.65,101.0,41319.0,91.6079,91.6624,91.3086,91.6261,41319.0
2019-08-27 10:45:00,101.04,101.05,100.89,100.97,31720.0,91.6624,91.6714,91.5263,91.5989,31720.0
2019-08-27 10:50:00,100.97,100.97,100.38,100.6,32261.0,91.5989,91.5989,91.0636,91.2632,32261.0
2019-08-27 10:55:00,100.58,100.63,100.46,100.48,4209.0,91.2451,91.2904,91.1362,91.1543,4209.0
2019-08-27 11:00:00,100.54,100.69,100.5,100.69,4800.0,91.2088,91.3448,91.1725,91.3448,4800.0
2019-08-27 11:05:00,100.66,100.66,100.37,100.37,5470.0,91.3176,91.3176,91.0545,91.0545,5470.0
2019-08-27 11:10:00,100.39,100.39,100.14,100.18,8449.0,91.0727,91.0727,90.8459,90.8822,8449.0
2019-08-27 11:15:00,100.18,100.19,99.85,99.89,10728.0,90.8822,90.8913,90.5828,90.6191,10728.0
2019-08-27 11:20:00,99.82,99.96,99.74,99.83,7462.0,90.5556,90.6826,90.483,90.5647,7462.0
2019-08-27 11:25:00,99.85,99.85,99.67,99.67,6902.0,90.5828,90.5828,90.4195,90.4195,6902.0
2019-08-27 11:30:00,99.63,99.84,99.6,99.81,11033.0,90.3832,90.5737,90.356,90.5465,11033.0
2019-08-27 11:35:00,99.79,99.95,99.78,99.84,4030.0,90.5284,90.6735,90.5193,90.5737,4030.0
2019-08-27 11:40:00,99.82,99.84,99.72,99.77,4798.0,90.5556,90.5737,90.4649,90.5102,4798.0
2019-08-27 11:45:00,99.86,99.95,99.77,99.88,8509.0,90.5919,90.6735,90.5102,90.61,8509.0
2019-08-27 11:50:00,99.9,99.9,99.81,99.89,3723.0,90.6282,90.6282,90.5465,90.6191,3723.0
2019-08-27 11:55:00,99.85,99.86,99.63,99.67,3400.0,90.5828,90.5919,90.3832,90.4195,3400.0
2019-08-27 12:00:00,99.65,99.76,99.43,99.43,11227.0,90.4014,90.5012,90.2018,90.2018,11227.0
2019-08-27 12:05:00,99.42,99.47,99.35,99.35,6576.0,90.1927,90.2381,90.1292,90.1292,6576.0
2019-08-27 12:10:00,99.4,99.42,99.31,99.41,4113.0,90.1746,90.1927,90.0929,90.1836,4113.0
2019-08-27 12:15:00,99.43,99.45,99.29,99.39,2772.0,90.2018,90.2199,90.0748,90.1655,2772.0
2019-08-27 12:20:00,99.39,99.43,99.33,99.35,4311.0,90.1655,90.2018,90.1111,90.1292,4311.0
2019-08-27 12:25:00,99.35,99.42,99.35,99.4,4076.0,90.1292,90.1927,90.1292,90.1746,4076.0
2019-08-27 12:30:00,99.36,99.4,99.01,99.06,8350.0,90.1383,90.1746,89.8208,89.8661,8350.0
2019-08-27 12:35:00,99.05,99.15,99.05,99.08,7766.0,89.8571,89.9478,89.8571,89.8843,7766.0
2019-08-27 12:40:00,99.1,99.21,98.95,99.05,10461.0,89.9024,90.0022,89.7663,89.8571,10461.0
2019-08-27 12:45:00,99.08,99.12,99.03,99.03,3706.0,89.8843,89.9206,89.8389,89.8389,3706.0
2019-08-27 12:50:00,99.03,99.05,98.74,98.8,8618.0,89.8389,89.8571,89.5758,89.6303,8618.0
2019-08-27 12:55:00,98.77,98.86,98.68,98.71,9230.0,89.603,89.6847,89.5214,89.5486,9230.0
2019-08-27 13:00:00,98.68,98.86,98.58,98.8,24231.0,89.5214,89.6847,89.4307,89.6303,24231.0
2019-08-27 13:05:00,98.8,98.89,98.73,98.73,7245.0,89.6303,89.7119,89.5668,89.5668,7245.0
2019-08-27 13:10:00,98.74,98.81,98.68,98.72,7518.0,89.5758,89.6393,89.5214,89.5577,7518.0
2019-08-27 13:15:00,98.66,98.71,98.41,98.41,40150.0,89.5033,89.5486,89.2765,89.2765,40150.0
2019-08-27 13:20:00,98.43,98.49,98.32,98.45,9817.0,89.2946,89.349,89.1948,89.3127,9817.0
2019-08-27 13:25:00,98.48,98.75,98.43,98.73,27809.0,89.34,89.5849,89.2946,89.5668,27809.0
2019-08-27 13:30:00,98.72,98.77,98.65,98.77,4503.0,89.5577,89.603,89.4942,89.603,4503.0
2019-08-27 13:35:00,98.81,99.28,98.77,99.04,20879.0,89.6393,90.0657,89.603,89.848,20879.0
2019-08-27 13:40:00,99.01,99.11,98.98,99.11,3917.0,89.8208,89.9115,89.7936,89.9115,3917.0
2019-08-27 13:45:00,99.11,99.17,99.04,99.15,10693.0,89.9115,89.9659,89.848,89.9478,10693.0
2019-08-27 13:50:00,99.19,99.21,99.15,99.15,2397.0,89.9841,90.0022,89.9478,89.9478,2397.0
2019-08-27 13:55:00,99.11,99.13,98.96,99.08,7143.0,89.9115,89.9296,89.7754,89.8843,7143.0
2019-08-27 14:00:00,99.06,99.15,99.01,99.01,8888.0,89.8661,89.9478,89.8208,89.8208,8888.0
2019-08-27 14:05:00,99.05,99.05,98.85,98.86,5860.0,89.8571,89.8571,89.6756,89.6847,5860.0
2019-08-27 14:10:00,98.9,98.9,98.71,98.82,15001.0,89.721,89.721,89.5486,89.6484,15001.0
2019-08-27 14:15:00,98.79,98.89,98.76,98.85,5622.0,89.6212,89.7119,89.594,89.6756,5622.0
2019-08-27 14:20:00,98.89,98.96,98.82,98.82,4703.0,89.7119,89.7754,89.6484,89.6484,4703.0
2019-08-27 14:25:00,98.86,98.87,98.7,98.77,4265.0,89.6847,89.6938,89.5395,89.603,4265.0
2019-08-27 14:30:00,98.76,98.79,98.67,98.79,7151.0,89.594,89.6212,89.5123,89.6212,7151.0
2019-08-27 14:35:00,98.78,98.85,98.76,98.82,5256.0,89.6121,89.6756,89.594,89.6484,5256.0
2019-08-27 14:40:00,98.84,98.85,98.76,98.83,6460.0,89.6665,89.6756,89.594,89.6575,6460.0
2019-08-27 14:45:00,98.81,98.88,98.71,98.87,6063.0,89.6393,89.7028,89.5486,89.6938,6063.0
2019-08-27 14:50:00,98.84,99.02,98.84,99.02,4658.0,89.6665,89.8298,89.6665,89.8298,4658.0
2019-08-27 14:55:00,99.04,99.09,98.98,98.99,6158.0,89.848,89.8933,89.7936,89.8026,6158.0
2019-08-27 15:00:00,98.99,99.15,98.96,99.11,21722.0,89.8026,89.9478,89.7754,89.9115,21722.0
2019-08-27 15:05:00,99.13,99.15,99.04,99.04,5748.0,89.9296,89.9478,89.848,89.848,5748.0
2019-08-27 15:10:00,99.04,99.04,98.86,98.91,6983.0,89.848,89.848,89.6847,89.7301,6983.0
2019-08-27 15:15:00,98.89,98.94,98.84,98.9,5563.0,89.7119,89.7573,89.6665,89.721,5563.0
2019-08-27 15:20:00,98.88,98.88,98.75,98.78,16178.0,89.7028,89.7028,89.5849,89.6121,16178.0
2019-08-27 15:25:00,98.8,98.87,98.76,98.77,6654.0,89.6303,89.6938,89.594,89.603,6654.0
2019-08-27 15:30:00,98.77,98.77,98.7,98.75,10806.0,89.603,89.603,89.5395,89.5849,10806.0
2019-08-27 15:35:00,98.74,98.89,98.74,98.86,11697.0,89.5758,89.7119,89.5758,89.6847,11697.0
2019-08-27 15:40:00,98.87,98.94,98.79,98.8,13261.0,89.6938,89.7573,89.6212,89.6303,13261.0
2019-08-27 15:45:00,98.8,98.9,98.76,98.83,31781.0,89.6303,89.721,89.594,89.6575,31781.0
2019-08-27 15:50:00,98.84,98.84,98.64,98.68,28523.0,89.6665,89.6665,89.4851,89.5214,28523.0
2019-08-27 15:55:00,98.67,98.87,98.62,98.71,78023.0,89.5123,89.6938,89.467,89.5486,78023.0
2019-08-28 09:30:00,98.34,98.59,97.9,98.32,27074.0,89.213,89.4398,88.8138,89.1948,27074.0
2019-08-28 09:35:00,98.2,98.32,97.77,97.97,26782.0,89.0859,89.1948,88.6959,88.8773,26782.0
2019-08-28 09:40:00,98.0,98.12,97.82,97.94,9054.0,88.9045,89.0134,88.7412,88.8501,9054.0
2019-08-28 09:45:00,97.95,97.98,97.73,97.8,16660.0,88.8591,88.8864,88.6596,88.7231,16660.0
2019-08-28 09:50:00,97.83,98.4,97.83,98.4,54713.0,88.7503,89.2674,88.7503,89.2674,54713.0
2019-08-28 09:55:00,98.4,98.57,98.1,98.1,31070.0,89.2674,89.4216,88.9952,88.9952,31070.0
2019-08-28 10:00:00,98.08,98.35,98.07,98.11,7067.0,88.9771,89.222,88.968,89.0043,7067.0
2019-08-28 10:05:00,98.1,98.39,98.1,98.37,7114.0,88.9952,89.2583,88.9952,89.2402,7114.0
2019-08-28 10:10:00,98.32,98.4,98.23,98.31,10706.0,89.1948,89.2674,89.1132,89.1857,10706.0
2019-08-28 10:15:00,98.28,98.31,98.18,98.2,10141.0,89.1585,89.1857,89.0678,89.0859,10141.0
2019-08-28 10:20:00,98.18,98.37,98.17,98.36,3023.0,89.0678,89.2402,89.0587,89.2311,3023.0
2019-08-28 10:25:00,98.37,98.45,98.34,98.42,6528.0,89.2402,89.3127,89.213,89.2855,6528.0
2019-08-28 10:30:00,98.42,98.47,98.28,98.33,14053.0,89.2855,89.3309,89.1585,89.2039,14053.0
2019-08-28 10:35:00,98.35,98.45,98.32,98.37,5518.0,89.222,89.3127,89.1948,89.2402,5518.0
2019-08-28 10:40:00,98.31,98.48,98.26,98.44,8559.0,89.1857,89.34,89.1404,89.3037,8559.0
2019-08-28 10:45:00,98.4,98.55,98.33,98.55,21490.0,89.2674,89.4035,89.2039,89.4035,21490.0
2019-08-28 10:50:00,98.57,98.74,98.53,98.71,47674.0,89.4216,89.5758,89.3853,89.5486,47674.0
2019-08-28 10:55:00,98.68,98.72,98.58,98.62,4708.0,89.5214,89.5577,89.4307,89.467,4708.0
2019-08-28 11:00:00,98.63,98.63,98.47,98.51,4418.0,89.476,89.476,89.3309,89.3672,4418.0
2019-08-28 11:05:00,98.5,98.55,98.43,98.48,16481.0,89.3581,89.4035,89.2946,89.34,16481.0
2019-08-28 11:10:00,98.48,98.51,98.33,98.45,7206.0,89.34,89.3672,89.2039,89.3127,7206.0
2019-08-28 11:15:00,98.45,98.55,98.41,98.54,6524.0,89.3127,89.4035,89.2765,89.3944,6524.0
2019-08-28 11:20:00,98.54,98.99,98.48,98.94,5012.0,89.3944,89.8026,89.34,89.7573,5012.0
2019-08-28 11:25:00,98.95,99.14,98.91,99.11,10772.0,89.7663,89.9387,89.7301,89.9115,10772.0
2019-08-28 11:30:00,99.08,99.11,99.0,99.11,13079.0,89.8843,89.9115,89.8117,89.9115,13079.0
2019-08-28 11:35:00,99.15,99.36,99.15,99.36,8527.0,89.9478,90.1383,89.9478,90.1383,8527.0
2019-08-28 11:40:00,99.31,99.51,99.27,99.45,11090.0,90.0929,90.2744,90.0566,90.2199,11090.0
2019-08-28 11:45:00,99.43,99.52,99.39,99.4,11890.0,90.2018,90.2834,90.1655,90.1746,11890.0
2019-08-28 11:50:00,99.43,99.61,99.41,99.61,5360.0,90.2018,90.3651,90.1836,90.3651,5360.0
2019-08-28 11:55:00,99.63,99.63,99.51,99.56,6055.0,90.3832,90.3832,90.2744,90.3197,6055.0
2019-08-28 12:00:00,99.54,99.57,99.51,99.57,4505.0,90.3016,90.3288,90.2744,90.3288,4505.0
2019-08-28 12:05:00,99.61,99.67,99.57,99.59,6802.0,90.3651,90.4195,90.3288,90.3469,6802.0
2019-08-28 12:10:00,99.57,99.67,99.56,99.63,7342.0,90.3288,90.4195,90.3197,90.3832,7342.0
2019-08-28 12:15:00,99.63,99.81,99.63,99.74,6650.0,90.3832,90.5465,90.3832,90.483,6650.0
2019-08-28 12:20:00,99.8,99.81,99.72,99.73,5800.0,90.5374,90.5465,90.4649,90.4739,5800.0
2019-08-28 12:25:00,99.76,99.78,99.69,99.69,13738.0,90.5012,90.5193,90.4377,90.4377,13738.0
2019-08-28 12:30:00,99.72,99.75,99.66,99.66,4304.0,90.4649,90.4921,90.4104,90.4104,4304.0
2019-08-28 12:35:00,99.69,99.69,99.6,99.67,5490.0,90.4377,90.4377,90.356,90.4195,5490.0
2019-08-28 12:40:00,99.66,99.72,99.64,99.66,3287.0,90.4104,90.4649,90.3923,90.4104,3287.0
2019-08-28 12:45:00,99.63,99.72,99.63,99.71,2353.0,90.3832,90.4649,90.3832,90.4558,2353.0
2019-08-28 12:50:00,99.67,99.88,99.67,99.87,7563.0,90.4195,90.61,90.4195,90.601,7563.0
2019-08-28 12:55:00,99.9,99.9,99.77,99.83,5050.0,90.6282,90.6282,90.5102,90.5647,5050.0
2019-08-28 13:00:00,99.82,99.86,99.79,99.86,13275.0,90.5556,90.5919,90.5284,90.5919,13275.0
2019-08-28 13:05:00,99.83,99.83,99.69,99.74,3581.0,90.5647,90.5647,90.4377,90.483,3581.0
2019-08-28 13:10:00,99.69,99.7,99.43,99.63,10393.0,90.4377,90.4467,90.2018,90.3832,10393.0
2019-08-28 13:15:00,99.63,99.67,99.62,99.67,3162.0,90.3832,90.4195,90.3742,90.4195,3162.0
2019-08-28 13:20:00,99.68,99.76,99.66,99.67,2133.0,90.4286,90.5012,90.4104,90.4195,2133.0
2019-08-28 13:25:00,99.7,99.75,99.68,99.73,5475.0,90.4467,90.4921,90.4286,90.4739,5475.0
2019-08-28 13:30:00,99.68,99.76,99.68,99.76,4242.0,90.4286,90.5012,90.4286,90.5012,4242.0
2019-08-28 13:35:00,99.78,99.81,99.72,99.79,5877.0,90.5193,90.5465,90.4649,90.5284,5877.0
2019-08-28 13:40:00,99.81,99.83,99.78,99.83,3120.0,90.5465,90.5647,90.5193,90.5647,3120.0
2019-08-28 13:45:00,99.81,99.88,99.8,99.87,7482.0,90.5465,90.61,90.5374,90.601,7482.0
2019-08-28 13:50:00,99.87,99.87,99.74,99.82,4241.0,90.601,90.601,90.483,90.5556,4241.0
2019-08-28 13:55:00,99.83,99.89,99.8,99.81,3352.0,90.5647,90.6191,90.5374,90.5465,3352.0
2019-08-28 14:00:00,99.84,99.84,99.75,99.8,10542.0,90.5737,90.5737,90.4921,90.5374,10542.0
2019-08-28 14:05:00,99.82,99.84,99.78,99.83,2335.0,90.5556,90.5737,90.5193,90.5647,2335.0
2019-08-28 14:10:00,99.81,99.9,99.8,99.85,36446.0,90.5465,90.6282,90.5374,90.5828,36446.0
2019-08-28 14:15:00,99.82,99.85,99.8,99.85,3722.0,90.5556,90.5828,90.5374,90.5828,3722.0
2019-08-28 14:20:00,99.84,99.87,99.71,99.76,5120.0,90.5737,90.601,90.4558,90.5012,5120.0
2019-08-28 14:25:00,99.77,99.83,99.76,99.82,3736.0,90.5102,90.5647,90.5012,90.5556,3736.0
2019-08-28 14:30:00,99.82,100.05,99.8,100.05,12797.0,90.5556,90.7642,90.5374,90.7642,12797.0
2019-08-28 14:35:00,100.02,100.02,99.96,100.02,6400.0,90.737,90.737,90.6826,90.737,6400.0
2019-08-28 14:40:00,100.02,100.03,99.96,100.0,8241.0,90.737,90.7461,90.6826,90.7189,8241.0
2019-08-28 14:45:00,100.0,100.11,99.96,100.06,30447.0,90.7189,90.8187,90.6826,90.7733,30447.0
2019-08-28 14:50:00,100.1,100.2,100.07,100.17,11383.0,90.8096,90.9003,90.7824,90.8731,11383.0
2019-08-28 14:55:00,100.18,100.22,100.15,100.2,5739.0,90.8822,90.9185,90.855,90.9003,5739.0
2019-08-28 15:00:00,100.19,100.22,100.16,100.22,4965.0,90.8913,90.9185,90.864,90.9185,4965.0
2019-08-28 15:05:00,100.2,100.24,100.18,100.2,9524.0,90.9003,90.9366,90.8822,90.9003,9524.0
2019-08-28 15:10:00,100.19,100.22,100.14,100.2,14050.0,90.8913,90.9185,90.8459,90.9003,14050.0
2019-08-28 15:15:00,100.21,100.36,100.15,100.36,17874.0,90.9094,91.0455,90.855,91.0455,17874.0
2019-08-28 15:20:00,100.34,100.34,100.11,100.12,11174.0,91.0273,91.0273,90.8187,90.8277,11174.0
2019-08-28 15:25:00,100.14,100.14,100.07,100.09,9594.0,90.8459,90.8459,90.7824,90.8005,9594.0
2019-08-28 15:30:00,100.08,100.16,99.96,100.16,13436.0,90.7915,90.864,90.6826,90.864,13436.0
2019-08-28 15:35:00,100.16,100.32,100.15,100.28,16573.0,90.864,91.0092,90.855,90.9729,16573.0
2019-08-28 15:40:00,100.27,100.4,100.24,100.35,38774.0,90.9638,91.0818,90.9366,91.0364,38774.0
2019-08-28 15:45:00,100.36,100.47,100.36,100.42,40338.0,91.0455,91.1453,91.0455,91.0999,40338.0
2019-08-28 15:50:00,100.43,100.5,100.39,100.48,46143.0,91.109,91.1725,91.0727,91.1543,46143.0
2019-08-28 15:55:00,100.48,100.49,100.18,100.28,116570.0,91.1543,91.1634,90.8822,90.9729,116570.0
2019-08-29 09:30:00,101.98,102.45,101.68,102.34,46420.0,92.5151,92.9415,92.243,92.8417,46420.0
2019-08-29 09:35:00,102.45,102.59,102.27,102.31,64171.0,92.9415,93.0685,92.7782,92.8145,64171.0
2019-08-29 09:40:00,102.39,102.65,102.2,102.61,75770.0,92.8871,93.1229,92.7147,93.0866,75770.0
2019-08-29 09:45:00,102.61,102.81,102.5,102.72,18228.0,93.0866,93.2681,92.9869,93.1864,18228.0
2019-08-29 09:50:00,102.72,102.97,102.54,102.88,9290.0,93.1864,93.4132,93.0231,93.3316,9290.0
2019-08-29 09:55:00,102.96,102.97,102.7,102.87,22601.0,93.4042,93.4132,93.1683,93.3225,22601.0
2019-08-29 10:00:00,102.8,102.9,102.7,102.72,35657.0,93.259,93.3497,93.1683,93.1864,35657.0
2019-08-29 10:05:00,102.7,102.73,102.58,102.68,28561.0,93.1683,93.1955,93.0594,93.1502,28561.0
2019-08-29 10:10:00,102.66,102.71,102.19,102.23,22062.0,93.132,93.1774,92.7056,92.7419,22062.0
2019-08-29 10:15:00,102.19,102.32,102.14,102.29,13752.0,92.7056,92.8236,92.6603,92.7963,13752.0
2019-08-29 10:20:00,102.26,102.34,102.19,102.21,3632.0,92.7691,92.8417,92.7056,92.7238,3632.0
2019-08-29 10:25:00,102.21,102.26,101.98,102.26,61041.0,92.7238,92.7691,92.5151,92.7691,61041.0
2019-08-29 10:30:00,102.33,102.33,102.0,102.07,4648.0,92.8326,92.8326,92.5333,92.5968,4648.0
2019-08-29 10:35:00,102.06,102.1,101.25,101.6,14756.0,92.5877,92.624,91.8529,92.1704,14756.0
2019-08-29 10:40:00,101.6,101.87,101.6,101.65,15031.0,92.1704,92.4153,92.1704,92.2157,15031.0
2019-08-29 10:45:00,101.65,101.87,101.62,101.83,23821.0,92.2157,92.4153,92.1885,92.379,23821.0
2019-08-29 10:50:00,101.87,101.89,101.76,101.84,4416.0,92.4153,92.4335,92.3155,92.3881,4416.0
2019-08-29 10:55:00,101.8,102.14,101.74,102.11,13324.0,92.3518,92.6603,92.2974,92.6331,13324.0
2019-08-29 11:00:00,102.11,102.12,101.81,101.82,5043.0,92.6331,92.6421,92.3609,92.37,5043.0
2019-08-29 11:05:00,101.85,102.03,101.84,101.91,59268.0,92.3972,92.5605,92.3881,92.4516,59268.0
2019-08-29 11:10:00,101.95,102.12,101.92,102.09,5391.0,92.4879,92.6421,92.4607,92.6149,5391.0
2019-08-29 11:15:00,102.13,102.14,101.97,102.07,5997.0,92.6512,92.6603,92.506,92.5968,5997.0
2019-08-29 11:20:00,102.11,102.11,101.88,102.07,9824.0,92.6331,92.6331,92.4244,92.5968,9824.0
2019-08-29 11:25:00,102.09,102.12,101.91,101.92,3602.0,92.6149,92.6421,92.4516,92.4607,3602.0
2019-08-29 11:30:00,101.95,102.01,101.91,101.91,7432.0,92.4879,92.5423,92.4516,92.4516,7432.0
2019-08-29 11:35:00,101.95,102.11,101.93,102.01,16520.0,92.4879,92.6331,92.4698,92.5423,16520.0
2019-08-29 11:40:00,102.0,102.01,101.82,101.91,14376.0,92.5333,92.5423,92.37,92.4516,14376.0
2019-08-29 11:45:00,101.89,101.97,101.84,101.87,42028.0,92.4335,92.506,92.3881,92.4153,42028.0
2019-08-29 11:50:00,101.85,101.89,101.72,101.8,21068.0,92.3972,92.4335,92.2793,92.3518,21068.0
2019-08-29 11:55:00,101.77,101.77,101.62,101.64,5622.0,92.3246,92.3246,92.1885,92.2067,5622.0
2019-08-29 12:00:00,101.66,101.66,101.48,101.54,8896.0,92.2248,92.2248,92.0615,92.116,8896.0
2019-08-29 12:05:00,101.59,101.59,101.49,101.49,2856.0,92.1613,92.1613,92.0706,92.0706,2856.0
2019-08-29 12:10:00,101.53,101.65,101.5,101.59,4335.0,92.1069,92.2157,92.0797,92.1613,4335.0
2019-08-29 12:15:00,101.59,101.66,101.55,101.61,19904.0,92.1613,92.2248,92.125,92.1795,19904.0
2019-08-29 12:20:00,101.62,101.76,101.61,101.74,5919.0,92.1885,92.3155,92.1795,92.2974,5919.0
2019-08-29 12:25:00,101.76,101.78,101.73,101.75,5959.0,92.3155,92.3337,92.2883,92.3065,5959.0
2019-08-29 12:30:00,101.74,102.09,101.74,102.02,9096.0,92.2974,92.6149,92.2974,92.5514,9096.0
2019-08-29 12:35:00,102.01,102.09,101.99,102.08,4659.0,92.5423,92.6149,92.5242,92.6058,4659.0
2019-08-29 12:40:00,102.06,102.1,102.04,102.04,26109.0,92.5877,92.624,92.5696,92.5696,26109.0
2019-08-29 12:45:00,102.09,102.09,101.94,101.94,3400.0,92.6149,92.6149,92.4788,92.4788,3400.0
2019-08-29 12:50:00,101.93,101.98,101.86,101.96,3997.0,92.4698,92.5151,92.4063,92.497,3997.0
2019-08-29 12:55:00,101.96,102.0,101.95,101.98,2511.0,92.497,92.5333,92.4879,92.5151,2511.0
2019-08-29 13:00:00,101.97,102.08,101.95,102.05,7025.0,92.506,92.6058,92.4879,92.5786,7025.0
2019-08-29 13:05:00,102.03,102.04,101.95,101.95,5784.0,92.5605,92.5696,92.4879,92.4879,5784.0
2019-08-29 13:10:00,101.92,101.93,101.85,101.86,7917.0,92.4607,92.4698,92.3972,92.4063,7917.0
2019-08-29 13:15:00,101.88,101.91,101.86,101.88,2906.0,92.4244,92.4516,92.4063,92.4244,2906.0
2019-08-29 13:20:00,101.91,101.93,101.85,101.9,3561.0,92.4516,92.4698,92.3972,92.4425,3561.0
2019-08-29 13:25:00,101.89,101.95,101.86,101.91,3650.0,92.4335,92.4879,92.4063,92.4516,3650.0
2019-08-29 13:30:00,101.86,101.88,101.76,101.76,3715.0,92.4063,92.4244,92.3155,92.3155,3715.0
2019-08-29 13:35:00,101.78,101.93,101.76,101.92,4425.0,92.3337,92.4698,92.3155,92.4607,4425.0
2019-08-29 13:40:00,101.94,101.94,101.78,101.82,6072.0,92.4788,92.4788,92.3337,92.37,6072.0
2019-08-29 13:45:00,101.81,101.82,101.75,101.75,3132.0,92.3609,92.37,92.3065,92.3065,3132.0
2019-08-29 13:50:00,101.76,101.82,101.74,101.79,4073.0,92.3155,92.37,92.2974,92.3428,4073.0
2019-08-29 13:55:00,101.78,101.81,101.74,101.78,7458.0,92.3337,92.3609,92.2974,92.3337,7458.0
2019-08-29 14:00:00,101.81,101.91,101.81,101.89,2828.0,92.3609,92.4516,92.3609,92.4335,2828.0
2019-08-29 14:05:00,101.91,101.93,101.84,101.88,4316.0,92.4516,92.4698,92.3881,92.4244,4316.0
2019-08-29 14:10:00,101.87,101.92,101.85,101.89,2432.0,92.4153,92.4607,92.3972,92.4335,2432.0
2019-08-29 14:15:00,101.88,101.93,101.44,101.53,17169.0,92.4244,92.4698,92.0252,92.1069,17169.0
2019-08-29 14:20:00,101.46,101.55,101.43,101.49,3379.0,92.0434,92.125,92.0162,92.0706,3379.0
2019-08-29 14:25:00,101.48,101.6,101.48,101.57,4253.0,92.0615,92.1704,92.0615,92.1432,4253.0
2019-08-29 14:30:00,101.58,101.64,101.58,101.64,1937.0,92.1522,92.2067,92.1522,92.2067,1937.0
2019-08-29 14:35:00,101.65,101.78,101.65,101.68,3807.0,92.2157,92.3337,92.2157,92.243,3807.0
2019-08-29 14:40:00,101.72,101.73,101.52,101.52,7502.0,92.2793,92.2883,92.0978,92.0978,7502.0
2019-08-29 14:45:00,101.54,101.61,101.51,101.59,4201.0,92.116,92.1795,92.0887,92.1613,4201.0
2019-08-29 14:50:00,101.61,101.63,101.58,101.6,3114.0,92.1795,92.1976,92.1522,92.1704,3114.0
2019-08-29 14:55:00,101.6,101.73,101.6,101.68,6544.0,92.1704,92.2883,92.1704,92.243,6544.0
2019-08-29 15:00:00,101.68,101.68,101.58,101.62,7057.0,92.243,92.243,92.1522,92.1885,7057.0
2019-08-29 15:05:00,101.62,101.71,101.59,101.62,7130.0,92.1885,92.2702,92.1613,92.1885,7130.0
2019-08-29 15:10:00,101.63,101.72,101.62,101.69,13331.0,92.1976,92.2793,92.1885,92.252,13331.0
2019-08-29 15:15:00,101.69,101.74,101.63,101.67,18251.0,92.252,92.2974,92.1976,92.2339,18251.0
2019-08-29 15:20:00,101.67,101.73,101.65,101.7,15179.0,92.2339,92.2883,92.2157,92.2611,15179.0
2019-08-29 15:25:00,101.69,101.71,101.63,101.65,11924.0,92.252,92.2702,92.1976,92.2157,11924.0
2019-08-29 15:30:00,101.65,101.69,101.62,101.63,15836.0,92.2157,92.252,92.1885,92.1976,15836.0
2019-08-29 15:35:00,101.62,101.68,101.56,101.59,27915.0,92.1885,92.243,92.1341,92.1613,27915.0
2019-08-29 15:40:00,101.59,101.59,101.51,101.53,17421.0,92.1613,92.1613,92.0887,92.1069,17421.0
2019-08-29 15:45:00,101.52,101.7,101.51,101.67,22611.0,92.0978,92.2611,92.0887,92.2339,22611.0
2019-08-29 15:50:00,101.67,101.77,101.64,101.69,42822.0,92.2339,92.3246,92.2067,92.252,42822.0
2019-08-29 15:55:00,101.71,101.74,101.53,101.59,90296.0,92.2702,92.2974,92.1069,92.1613,90296.0
2019-08-30 09:30:00,102.23,102.48,101.76,102.22,22937.0,92.7419,92.9687,92.3155,92.7328,22937.0
2019-08-30 09:35:00,102.1,102.67,102.1,102.67,6750.0,92.624,93.1411,92.624,93.1411,6750.0
2019-08-30 09:40:00,102.61,102.74,102.47,102.65,10655.0,93.0866,93.2046,92.9596,93.1229,10655.0
2019-08-30 09:45:00,102.65,102.74,102.55,102.59,9370.0,93.1229,93.2046,93.0322,93.0685,9370.0
2019-08-30 09:50:00,102.64,102.82,102.62,102.78,5247.0,93.1139,93.2772,93.0957,93.2409,5247.0
2019-08-30 09:55:00,102.78,102.78,102.61,102.64,6726.0,93.2409,93.2409,93.0866,93.1139,6726.0
2019-08-30 10:00:00,102.66,102.91,102.66,102.73,60527.0,93.132,93.3588,93.132,93.1955,60527.0
2019-08-30 10:05:00,102.72,102.77,102.61,102.68,4897.0,93.1864,93.2318,93.0866,93.1502,4897.0
2019-08-30 10:10:00,102.66,102.8,102.44,102.5,21844.0,93.132,93.259,92.9324,92.9869,21844.0
2019-08-30 10:15:00,102.44,102.71,102.39,102.7,5240.0,92.9324,93.1774,92.8871,93.1683,5240.0
2019-08-30 10:20:00,102.72,102.73,102.57,102.69,2939.0,93.1864,93.1955,93.0504,93.1592,2939.0
2019-08-30 10:25:00,102.74,102.75,102.63,102.7,5110.0,93.2046,93.2137,93.1048,93.1683,5110.0
2019-08-30 10:30:00,102.71,102.99,102.71,102.91,6570.0,93.1774,93.4314,93.1774,93.3588,6570.0
2019-08-30 10:35:00,102.88,103.1,102.86,103.02,15263.0,93.3316,93.5312,93.3134,93.4586,15263.0
2019-08-30 10:40:00,103.02,103.11,102.99,103.1,6918.0,93.4586,93.5402,93.4314,93.5312,6918.0
2019-08-30 10:45:00,103.11,103.19,103.04,103.17,3661.0,93.5402,93.6128,93.4767,93.5947,3661.0
2019-08-30 10:50:00,103.13,103.21,103.03,103.13,6444.0,93.5584,93.631,93.4677,93.5584,6444.0
2019-08-30 10:55:00,103.12,103.18,102.93,102.94,16147.0,93.5493,93.6037,93.377,93.386,16147.0
2019-08-30 11:00:00,102.93,102.99,102.52,102.52,6969.0,93.377,93.4314,93.005,93.005,6969.0
2019-08-30 11:05:00,102.58,102.72,102.5,102.68,4397.0,93.0594,93.1864,92.9869,93.1502,4397.0
2019-08-30 11:10:00,102.65,102.65,102.28,102.36,40376.0,93.1229,93.1229,92.7873,92.8599,40376.0
2019-08-30 11:15:00,102.33,102.52,102.31,102.43,14354.0,92.8326,93.005,92.8145,92.9234,14354.0
2019-08-30 11:20:00,102.42,102.43,102.33,102.34,9703.0,92.9143,92.9234,92.8326,92.8417,9703.0
2019-08-30 11:25:00,102.38,102.54,102.28,102.49,7469.0,92.878,93.0231,92.7873,92.9778,7469.0
2019-08-30 11:30:00,102.55,102.64,102.51,102.6,4270.0,93.0322,93.1139,92.9959,93.0776,4270.0
2019-08-30 11:35:00,102.58,102.58,102.36,102.5,28718.0,93.0594,93.0594,92.8599,92.9869,28718.0
2019-08-30 11:40:00,102.5,102.66,102.47,102.63,16785.0,92.9869,93.132,92.9596,93.1048,16785.0
2019-08-30 11:45:00,102.69,102.78,102.6,102.78,5436.0,93.1592,93.2409,93.0776,93.2409,5436.0
2019-08-30 11:50:00,102.78,102.78,102.63,102.72,2909.0,93.2409,93.2409,93.1048,93.1864,2909.0
2019-08-30 11:55:00,102.73,102.82,102.66,102.8,1864.0,93.1955,93.2772,93.132,93.259,1864.0
2019-08-30 12:00:00,102.8,102.81,102.66,102.69,2499.0,93.259,93.2681,93.132,93.1592,2499.0
2019-08-30 12:05:00,102.68,102.8,102.5,102.54,2249.0,93.1502,93.259,92.9869,93.0231,2249.0
2019-08-30 12:10:00,102.52,102.66,102.48,102.6,4658.0,93.005,93.132,92.9687,93.0776,4658.0
2019-08-30 12:15:00,102.6,102.69,102.56,102.58,4042.0,93.0776,93.1592,93.0413,93.0594,4042.0
2019-08-30 12:20:00,102.58,102.63,102.56,102.57,3200.0,93.0594,93.1048,93.0413,93.0504,3200.0
2019-08-30 12:25:00,102.61,102.7,102.61,102.65,4300.0,93.0866,93.1683,93.0866,93.1229,4300.0
2019-08-30 12:30:00,102.64,102.65,102.49,102.53,35746.0,93.1139,93.1229,92.9778,93.0141,35746.0
2019-08-30 12:35:00,102.53,102.56,102.47,102.5,3436.0,93.0141,93.0413,92.9596,92.9869,3436.0
2019-08-30 12:40:00,102.47,102.5,102.36,102.36,4136.0,92.9596,92.9869,92.8599,92.8599,4136.0
2019-08-30 12:45:00,102.38,102.38,102.21,102.22,6116.0,92.878,92.878,92.7238,92.7328,6116.0
2019-08-30 12:50:00,102.22,102.25,102.17,102.23,5978.0,92.7328,92.7601,92.6875,92.7419,5978.0
2019-08-30 12:55:00,102.24,102.31,102.22,102.22,7299.0,92.751,92.8145,92.7328,92.7328,7299.0
2019-08-30 13:00:00,102.22,102.24,102.12,102.12,4854.0,92.7328,92.751,92.6421,92.6421,4854.0
2019-08-30 13:05:00,102.11,102.13,102.07,102.11,3137.0,92.6331,92.6512,92.5968,92.6331,3137.0
2019-08-30 13:10:00,102.1,102.14,102.06,102.06,5274.0,92.624,92.6603,92.5877,92.5877,5274.0
2019-08-30 13:15:00,102.06,102.06,101.85,101.93,7091.0,92.5877,92.5877,92.3972,92.4698,7091.0
2019-08-30 13:20:00,101.93,102.04,101.91,101.92,6539.0,92.4698,92.5696,92.4516,92.4607,6539.0
2019-08-30 13:25:00,101.95,102.04,101.92,101.95,6000.0,92.4879,92.5696,92.4607,92.4879,6000.0
2019-08-30 13:30:00,101.95,101.97,101.92,101.93,3063.0,92.4879,92.506,92.4607,92.4698,3063.0
2019-08-30 13:35:00,101.96,101.96,101.8,101.83,2500.0,92.497,92.497,92.3518,92.379,2500.0
2019-08-30 13:40:00,101.8,101.85,101.76,101.78,6100.0,92.3518,92.3972,92.3155,92.3337,6100.0
2019-08-30 13:45:00,101.78,101.83,101.77,101.79,5199.0,92.3337,92.379,92.3246,92.3428,5199.0
2019-08-30 13:50:00,101.83,101.88,101.8,101.87,3614.0,92.379,92.4244,92.3518,92.4153,3614.0
2019-08-30 13:55:00,101.86,101.95,101.83,101.9,6214.0,92.4063,92.4879,92.379,92.4425,6214.0
2019-08-30 14:00:00,101.92,102.0,101.88,101.89,7257.0,92.4607,92.5333,92.4244,92.4335,7257.0
2019-08-30 14:05:00,101.91,101.91,101.84,101.87,2972.0,92.4516,92.4516,92.3881,92.4153,2972.0
2019-08-30 14:10:00,101.87,101.89,101.79,101.79,5758.0,92.4153,92.4335,92.3428,92.3428,5758.0
2019-08-30 14:15:00,101.81,101.85,101.78,101.83,5180.0,92.3609,92.3972,92.3337,92.379,5180.0
2019-08-30 14:20:00,101.85,101.85,101.74,101.81,8065.0,92.3972,92.3972,92.2974,92.3609,8065.0
2019-08-30 14:25:00,101.79,101.81,101.75,101.8,9285.0,92.3428,92.3609,92.3065,92.3518,9285.0
2019-08-30 14:30:00,101.81,101.87,101.75,101.83,8867.0,92.3609,92.4153,92.3065,92.379,8867.0
2019-08-30 14:35:00,101.83,101.92,101.83,101.92,3895.0,92.379,92.4607,92.379,92.4607,3895.0
2019-08-30 14:40:00,101.9,101.92,101.81,101.92,4800.0,92.4425,92.4607,92.3609,92.4607,4800.0
2019-08-30 14:45:00,101.91,101.91,101.83,101.87,4000.0,92.4516,92.4516,92.379,92.4153,4000.0
2019-08-30 14:50:00,101.89,101.92,101.86,101.91,4713.0,92.4335,92.4607,92.4063,92.4516,4713.0
2019-08-30 14:55:00,101.93,102.0,101.89,101.9,8422.0,92.4698,92.5333,92.4335,92.4425,8422.0
2019-08-30 15:00:00,101.92,101.95,101.66,101.66,14976.0,92.4607,92.4879,92.2248,92.2248,14976.0
2019-08-30 15:05:00,101.67,101.69,101.6,101.63,8520.0,92.2339,92.252,92.1704,92.1976,8520.0
2019-08-30 15:10:00,101.63,101.65,101.55,101.65,13103.0,92.1976,92.2157,92.125,92.2157,13103.0
2019-08-30 15:15:00,101.64,101.69,101.56,101.61,15696.0,92.2067,92.252,92.1341,92.1795,15696.0
2019-08-30 15:20:00,101.62,101.7,101.62,101.67,8180.0,92.1885,92.2611,92.1885,92.2339,8180.0
2019-08-30 15:25:00,101.66,101.83,101.65,101.66,27718.0,92.2248,92.379,92.2157,92.2248,27718.0
2019-08-30 15:30:00,101.67,101.74,101.59,101.73,26277.0,92.2339,92.2974,92.1613,92.2883,26277.0
2019-08-30 15:35:00,101.74,101.84,101.74,101.81,17202.0,92.2974,92.3881,92.2974,92.3609,17202.0
2019-08-30 15:40:00,101.81,101.89,101.79,101.83,16853.0,92.3609,92.4335,92.3428,92.379,16853.0
2019-08-30 15:45:00,101.84,101.9,101.84,101.87,20942.0,92.3881,92.4425,92.3881,92.4153,20942.0
2019-08-30 15:50:00,101.87,101.95,101.83,101.91,77443.0,92.4153,92.4879,92.379,92.4516,77443.0
2019-08-30 15:55:00,101.91,102.27,101.9,102.14,140371.0,92.4516,92.7782,92.4425,92.6603,140371.0
2019-09-03 09:30:00,100.59,100.86,99.78,100.85,49551.0,91.2541,91.4991,90.5193,91.49,49551.0
2019-09-03 09:35:00,100.76,101.32,100.56,100.86,50006.0,91.4084,91.9164,91.2269,91.4991,50006.0
2019-09-03 09:40:00,100.79,100.86,100.49,100.86,22595.0,91.4356,91.4991,91.1634,91.4991,22595.0
2019-09-03 09:45:00,100.86,100.94,100.67,100.73,20668.0,91.4991,91.5716,91.3267,91.3811,20668.0
2019-09-03 09:50:00,100.91,101.27,100.91,101.15,6875.0,91.5444,91.871,91.5444,91.7622,6875.0
2019-09-03 09:55:00,101.18,101.2,100.92,101.02,6276.0,91.7894,91.8075,91.5535,91.6442,6276.0
2019-09-03 10:00:00,100.96,100.98,100.12,100.24,56508.0,91.5898,91.6079,90.8277,90.9366,56508.0
2019-09-03 10:05:00,100.22,100.35,99.88,99.9,59404.0,90.9185,91.0364,90.61,90.6282,59404.0
2019-09-03 10:10:00,100.0,100.07,99.74,99.77,24692.0,90.7189,90.7824,90.483,90.5102,24692.0
2019-09-03 10:15:00,99.69,100.05,99.68,100.05,13737.0,90.4377,90.7642,90.4286,90.7642,13737.0
2019-09-03 10:20:00,100.04,100.18,99.97,99.98,12436.0,90.7552,90.8822,90.6917,90.7007,12436.0
2019-09-03 10:25:00,99.92,100.11,99.88,100.11,17554.0,90.6463,90.8187,90.61,90.8187,17554.0
2019-09-03 10:30:00,100.09,100.09,99.85,99.99,17686.0,90.8005,90.8005,90.5828,90.7098,17686.0
2019-09-03 10:35:00,100.02,100.1,99.96,100.09,4339.0,90.737,90.8096,90.6826,90.8005,4339.0
2019-09-03 10:40:00,100.03,100.63,100.03,100.27,16807.0,90.7461,91.2904,90.7461,90.9638,16807.0
2019-09-03 10:45:00,100.29,100.35,100.0,100.14,4523.0,90.982,91.0364,90.7189,90.8459,4523.0
2019-09-03 10:50:00,100.12,100.24,100.0,100.09,11143.0,90.8277,90.9366,90.7189,90.8005,11143.0
2019-09-03 10:55:00,100.05,100.26,100.05,100.2,5679.0,90.7642,90.9548,90.7642,90.9003,5679.0
2019-09-03 11:00:00,100.22,100.24,100.09,100.1,4799.0,90.9185,90.9366,90.8005,90.8096,4799.0
2019-09-03 11:05:00,100.08,100.08,99.86,99.9,17900.0,90.7915,90.7915,90.5919,90.6282,17900.0
2019-09-03 11:10:00,99.92,99.93,99.52,99.66,29374.0,90.6463,90.6554,90.2834,90.4104,29374.0
2019-09-03 11:15:00,99.63,99.7,99.59,99.7,5774.0,90.3832,90.4467,90.3469,90.4467,5774.0
2019-09-03 11:20:00,99.68,99.76,99.62,99.65,6470.0,90.4286,90.5012,90.3742,90.4014,6470.0
2019-09-03 11:25:00,99.7,99.76,99.56,99.6,8269.0,90.4467,90.5012,90.3197,90.356,8269.0
2019-09-03 11:30:00,99.68,99.95,99.62,99.79,10080.0,90.4286,90.6735,90.3742,90.5284,10080.0
2019-09-03 11:35:00,99.84,99.98,99.83,99.96,4894.0,90.5737,90.7007,90.5647,90.6826,4894.0
2019-09-03 11:40:00,99.96,99.97,99.85,99.85,4904.0,90.6826,90.6917,90.5828,90.5828,4904.0
2019-09-03 11:45:00,99.78,99.93,99.73,99.87,5869.0,90.5193,90.6554,90.4739,90.601,5869.0
2019-09-03 11:50:00,99.84,99.87,99.76,99.8,5463.0,90.5737,90.601,90.5012,90.5374,5463.0
2019-09-03 11:55:00,99.79,99.79,99.68,99.76,6381.0,90.5284,90.5284,90.4286,90.5012,6381.0
2019-09-03 12:00:00,99.76,99.9,99.72,99.84,10111.0,90.5012,90.6282,90.4649,90.5737,10111.0
2019-09-03 12:05:00,99.84,99.9,99.72,99.77,5051.0,90.5737,90.6282,90.4649,90.5102,5051.0
2019-09-03 12:10:00,99.78,99.81,99.72,99.79,5247.0,90.5193,90.5465,90.4649,90.5284,5247.0
2019-09-03 12:15:00,99.83,99.92,99.75,99.92,12400.0,90.5647,90.6463,90.4921,90.6463,12400.0
2019-09-03 12:20:00,99.95,99.99,99.9,99.9,3365.0,90.6735,90.7098,90.6282,90.6282,3365.0
2019-09-03 12:25:00,99.9,99.95,99.79,99.82,6243.0,90.6282,90.6735,90.5284,90.5556,6243.0
2019-09-03 12:30:00,99.83,99.83,99.72,99.76,5941.0,90.5647,90.5647,90.4649,90.5012,5941.0
2019-09-03 12:35:00,99.76,99.79,99.75,99.76,3363.0,90.5012,90.5284,90.4921,90.5012,3363.0
2019-09-03 12:40:00,99.78,99.78,99.72,99.77,5877.0,90.5193,90.5193,90.4649,90.5102,5877.0
2019-09-03 12:45:00,99.76,99.85,99.71,99.81,4589.0,90.5012,90.5828,90.4558,90.5465,4589.0
2019-09-03 12:50:00,99.84,99.84,99.58,99.6,5413.0,90.5737,90.5737,90.3379,90.356,5413.0
2019-09-03 12:55:00,99.6,99.64,99.59,99.62,3461.0,90.356,90.3923,90.3469,90.3742,3461.0
2019-09-03 13:00:00,99.6,99.69,99.54,99.57,5921.0,90.356,90.4377,90.3016,90.3288,5921.0
2019-09-03 13:05:00,99.56,99.58,99.37,99.45,7277.0,90.3197,90.3379,90.1474,90.2199,7277.0
2019-09-03 13:10:00,99.45,99.5,99.4,99.48,4170.0,90.2199,90.2653,90.1746,90.2471,4170.0
2019-09-03 13:15:00,99.43,99.46,99.34,99.37,7853.0,90.2018,90.229,90.1201,90.1474,7853.0
2019-09-03 13:20:00,99.35,99.38,99.26,99.31,18162.0,90.1292,90.1564,90.0476,90.0929,18162.0
2019-09-03 13:25:00,99.31,99.38,99.29,99.38,17176.0,90.0929,90.1564,90.0748,90.1564,17176.0
2019-09-03 13:30:00,99.41,99.41,99.3,99.32,16144.0,90.1836,90.1836,90.0839,90.102,16144.0
2019-09-03 13:35:00,99.33,99.34,99.29,99.32,7986.0,90.1111,90.1201,90.0748,90.102,7986.0
2019-09-03 13:40:00,99.31,99.33,99.22,99.23,22711.0,90.0929,90.1111,90.0113,90.0204,22711.0
2019-09-03 13:45:00,99.23,99.26,99.13,99.18,9502.0,90.0204,90.0476,89.9296,89.975,9502.0
2019-09-03 13:50:00,99.21,99.25,99.05,99.11,9288.0,90.0022,90.0385,89.8571,89.9115,9288.0
2019-09-03 13:55:00,99.13,99.17,99.11,99.11,3804.0,89.9296,89.9659,89.9115,89.9115,3804.0
2019-09-03 14:00:00,99.13,99.32,99.1,99.29,13070.0,89.9296,90.102,89.9024,90.0748,13070.0
2019-09-03 14:05:00,99.29,99.3,99.21,99.23,9145.0,90.0748,90.0839,90.0022,90.0204,9145.0
2019-09-03 14:10:00,99.22,99.27,99.1,99.17,7100.0,90.0113,90.0566,89.9024,89.9659,7100.0
2019-09-03 14:15:00,99.14,99.17,99.05,99.05,9524.0,89.9387,89.9659,89.8571,89.8571,9524.0
2019-09-03 14:20:00,99.08,99.16,99.0,99.01,7797.0,89.8843,89.9568,89.8117,89.8208,7797.0
2019-09-03 14:25:00,99.02,99.14,99.01,99.14,6867.0,89.8298,89.9387,89.8208,89.9387,6867.0
2019-09-03 14:30:00,99.13,99.18,99.09,99.09,12127.0,89.9296,89.975,89.8933,89.8933,12127.0
2019-09-03 14:35:00,99.1,99.13,99.04,99.06,11740.0,89.9024,89.9296,89.848,89.8661,11740.0
2019-09-03 14:40:00,99.06,99.07,99.0,99.02,15621.0,89.8661,89.8752,89.8117,89.8298,15621.0
2019-09-03 14:45:00,99.0,99.18,99.0,99.12,9974.0,89.8117,89.975,89.8117,89.9206,9974.0
2019-09-03 14:50:00,99.14,99.3,99.14,99.28,20702.0,89.9387,90.0839,89.9387,90.0657,20702.0
2019-09-03 14:55:00,99.28,99.3,99.16,99.22,14359.0,90.0657,90.0839,89.9568,90.0113,14359.0
2019-09-03 15:00:00,99.23,99.38,99.16,99.28,18035.0,90.0204,90.1564,89.9568,90.0657,18035.0
2019-09-03 15:05:00,99.3,99.36,99.3,99.35,11700.0,90.0839,90.1383,90.0839,90.1292,11700.0
2019-09-03 15:10:00,99.36,99.41,99.3,99.39,23505.0,90.1383,90.1836,90.0839,90.1655,23505.0
2019-09-03 15:15:00,99.38,99.55,99.36,99.42,24209.0,90.1564,90.3107,90.1383,90.1927,24209.0
2019-09-03 15:20:00,99.42,99.46,99.35,99.35,21364.0,90.1927,90.229,90.1292,90.1292,21364.0
2019-09-03 15:25:00,99.35,99.38,99.28,99.35,31342.0,90.1292,90.1564,90.0657,90.1292,31342.0
2019-09-03 15:30:00,99.36,99.61,99.36,99.59,43787.0,90.1383,90.3651,90.1383,90.3469,43787.0
2019-09-03 15:35:00,99.59,99.65,99.58,99.63,32455.0,90.3469,90.4014,90.3379,90.3832,32455.0
2019-09-03 15:40:00,99.63,99.64,99.49,99.5,30341.0,90.3832,90.3923,90.2562,90.2653,30341.0
2019-09-03 15:45:00,99.5,99.58,99.45,99.45,35298.0,90.2653,90.3379,90.2199,90.2199,35298.0
2019-09-03 15:50:00,99.45,99.54,99.43,99.45,61870.0,90.2199,90.3016,90.2018,90.2199,61870.0
2019-09-03 15:55:00,99.42,99.46,99.12,99.13,122476.0,90.1927,90.229,89.9206,89.9296,122476.0
2019-09-04 09:30:00,100.28,101.48,100.18,101.39,66386.0,90.9729,92.0615,90.8822,91.9799,66386.0
2019-09-04 09:35:00,101.39,101.92,101.29,101.76,38120.0,91.9799,92.4607,91.8892,92.3155,38120.0
2019-09-04 09:40:00,101.68,102.1,101.64,101.88,44294.0,92.243,92.624,92.2067,92.4244,44294.0
2019-09-04 09:45:00,101.81,101.9,101.65,101.78,14097.0,92.3609,92.4425,92.2157,92.3337,14097.0
2019-09-04 09:50:00,101.78,102.0,101.32,101.43,116487.0,92.3337,92.5333,91.9164,92.0162,116487.0
2019-09-04 09:55:00,101.4,101.6,101.4,101.57,9812.0,91.989,92.1704,91.989,92.1432,9812.0
2019-09-04 10:00:00,101.59,101.8,101.48,101.61,20838.0,92.1613,92.3518,92.0615,92.1795,20838.0
2019-09-04 10:05:00,101.63,101.63,101.34,101.34,10853.0,92.1976,92.1976,91.9345,91.9345,10853.0
2019-09-04 10:10:00,101.29,101.29,100.99,101.12,21673.0,91.8892,91.8892,91.617,91.7349,21673.0
2019-09-04 10:15:00,101.15,101.25,101.08,101.25,9814.0,91.7622,91.8529,91.6987,91.8529,9814.0
2019-09-04 10:20:00,101.22,101.33,101.19,101.24,10261.0,91.8257,91.9254,91.7984,91.8438,10261.0
2019-09-04 10:25:00,101.22,101.32,101.21,101.25,6829.0,91.8257,91.9164,91.8166,91.8529,6829.0
2019-09-04 10:30:00,101.25,101.28,101.07,101.09,7821.0,91.8529,91.8801,91.6896,91.7077,7821.0
2019-09-04 10:35:00,101.07,101.07,100.91,101.07,7598.0,91.6896,91.6896,91.5444,91.6896,7598.0
2019-09-04 10:40:00,101.08,101.15,100.97,101.07,37678.0,91.6987,91.7622,91.5989,91.6896,37678.0
2019-09-04 10:45:00,101.05,101.11,101.03,101.04,4190.0,91.6714,91.7259,91.6533,91.6624,4190.0
2019-09-04 10:50:00,101.05,101.22,101.05,101.17,14234.0,91.6714,91.8257,91.6714,91.7803,14234.0
2019-09-04 10:55:00,101.18,101.27,101.1,101.2,7728.0,91.7894,91.871,91.7168,91.8075,7728.0
2019-09-04 11:00:00,101.27,101.33,101.21,101.27,7521.0,91.871,91.9254,91.8166,91.871,7521.0
2019-09-04 11:05:00,101.24,101.25,101.16,101.16,6645.0,91.8438,91.8529,91.7712,91.7712,6645.0
2019-09-04 11:10:00,101.15,101.25,101.12,101.19,20114.0,91.7622,91.8529,91.7349,91.7984,20114.0
2019-09-04 11:15:00,101.21,101.23,101.13,101.18,12087.0,91.8166,91.8347,91.744,91.7894,12087.0
2019-09-04 11:20:00,101.17,101.28,101.16,101.28,5984.0,91.7803,91.8801,91.7712,91.8801,5984.0
2019-09-04 11:25:00,101.28,101.35,101.25,101.32,9859.0,91.8801,91.9436,91.8529,91.9164,9859.0
2019-09-04 11:30:00,101.32,101.45,101.3,101.43,7360.0,91.9164,92.0343,91.8982,92.0162,7360.0
2019-09-04 11:35:00,101.44,101.49,101.41,101.41,5242.0,92.0252,92.0706,91.998,91.998,5242.0
2019-09-04 11:40:00,101.43,101.48,101.43,101.46,4785.0,92.0162,92.0615,92.0162,92.0434,4785.0
2019-09-04 11:45:00,101.47,101.51,101.38,101.45,6549.0,92.0525,92.0887,91.9708,92.0343,6549.0
2019-09-04 11:50:00,101.45,101.46,101.36,101.39,3943.0,92.0343,92.0434,91.9527,91.9799,3943.0
2019-09-04 11:55:00,101.4,101.41,101.32,101.38,4485.0,91.989,91.998,91.9164,91.9708,4485.0
2019-09-04 12:00:00,101.4,101.4,101.33,101.39,5816.0,91.989,91.989,91.9254,91.9799,5816.0
2019-09-04 12:05:00,101.4,101.4,101.29,101.29,2849.0,91.989,91.989,91.8892,91.8892,2849.0
2019-09-04 12:10:00,101.25,101.26,101.18,101.18,4008.0,91.8529,91.8619,91.7894,91.7894,4008.0
2019-09-04 12:15:00,101.16,101.18,101.03,101.07,4034.0,91.7712,91.7894,91.6533,91.6896,4034.0
2019-09-04 12:20:00,101.05,101.11,101.03,101.09,9903.0,91.6714,91.7259,91.6533,91.7077,9903.0
2019-09-04 12:25:00,101.12,101.22,101.12,101.21,11342.0,91.7349,91.8257,91.7349,91.8166,11342.0
2019-09-04 12:30:00,101.21,101.24,101.14,101.18,4350.0,91.8166,91.8438,91.7531,91.7894,4350.0
2019-09-04 12:35:00,101.19,101.21,101.02,101.12,10644.0,91.7984,91.8166,91.6442,91.7349,10644.0
2019-09-04 12:40:00,101.1,101.16,101.08,101.12,6044.0,91.7168,91.7712,91.6987,91.7349,6044.0
2019-09-04 12:45:00,101.13,101.47,101.12,101.46,8745.0,91.744,92.0525,91.7349,92.0434,8745.0
2019-09-04 12:50:00,101.43,101.55,101.4,101.5,7867.0,92.0162,92.125,91.989,92.0797,7867.0
2019-09-04 12:55:00,101.51,101.52,101.43,101.51,5643.0,92.0887,92.0978,92.0162,92.0887,5643.0
2019-09-04 13:00:00,101.52,101.53,101.43,101.45,9480.0,92.0978,92.1069,92.0162,92.0343,9480.0
2019-09-04 13:05:00,101.46,101.53,101.46,101.5,9779.0,92.0434,92.1069,92.0434,92.0797,9779.0
2019-09-04 13:10:00,101.48,101.55,101.46,101.5,8081.0,92.0615,92.125,92.0434,92.0797,8081.0
2019-09-04 13:15:00,101.49,101.51,101.44,101.44,9792.0,92.0706,92.0887,92.0252,92.0252,9792.0
2019-09-04 13:20:00,101.48,101.51,101.41,101.41,4967.0,92.0615,92.0887,91.998,91.998,4967.0
2019-09-04 13:25:00,101.39,101.5,101.39,101.49,7085.0,91.9799,92.0797,91.9799,92.0706,7085.0
2019-09-04 13:30:00,101.44,101.53,101.44,101.48,9834.0,92.0252,92.1069,92.0252,92.0615,9834.0
2019-09-04 13:35:00,101.44,101.45,101.34,101.35,13742.0,92.0252,92.0343,91.9345,91.9436,13742.0
2019-09-04 13:40:00,101.33,101.35,101.25,101.33,5537.0,91.9254,91.9436,91.8529,91.9254,5537.0
2019-09-04 13:45:00,101.33,101.37,101.2,101.26,15816.0,91.9254,91.9617,91.8075,91.8619,15816.0
2019-09-04 13:50:00,101.23,101.26,101.18,101.21,4439.0,91.8347,91.8619,91.7894,91.8166,4439.0
2019-09-04 13:55:00,101.2,101.26,101.19,101.2,4451.0,91.8075,91.8619,91.7984,91.8075,4451.0
2019-09-04 14:00:00,101.19,101.25,101.17,101.19,6450.0,91.7984,91.8529,91.7803,91.7984,6450.0
2019-09-04 14:05:00,101.2,101.2,101.09,101.1,4543.0,91.8075,91.8075,91.7077,91.7168,4543.0
2019-09-04 14:10:00,101.11,101.11,100.93,100.98,9362.0,91.7259,91.7259,91.5626,91.6079,9362.0
2019-09-04 14:15:00,101.0,101.08,100.99,101.08,6989.0,91.6261,91.6987,91.617,91.6987,6989.0
2019-09-04 14:20:00,101.07,101.28,101.04,101.27,40052.0,91.6896,91.8801,91.6624,91.871,40052.0
2019-09-04 14:25:00,101.28,101.47,101.23,101.42,36153.0,91.8801,92.0525,91.8347,92.0071,36153.0
2019-09-04 14:30:00,101.43,101.61,101.4,101.56,15588.0,92.0162,92.1795,91.989,92.1341,15588.0
2019-09-04 14:35:00,101.56,101.67,101.56,101.67,5250.0,92.1341,92.2339,92.1341,92.2339,5250.0
2019-09-04 14:40:00,101.66,101.74,101.66,101.71,12569.0,92.2248,92.2974,92.2248,92.2702,12569.0
2019-09-04 14:45:00,101.71,101.74,101.64,101.71,15566.0,92.2702,92.2974,92.2067,92.2702,15566.0
2019-09-04 14:50:00,101.7,101.71,101.62,101.62,6419.0,92.2611,92.2702,92.1885,92.1885,6419.0
2019-09-04 14:55:00,101.64,101.66,101.54,101.63,12467.0,92.2067,92.2248,92.116,92.1976,12467.0
2019-09-04 15:00:00,101.61,101.66,101.59,101.64,8630.0,92.1795,92.2248,92.1613,92.2067,8630.0
2019-09-04 15:05:00,101.64,101.72,101.63,101.72,8859.0,92.2067,92.2793,92.1976,92.2793,8859.0
2019-09-04 15:10:00,101.73,101.75,101.69,101.72,13489.0,92.2883,92.3065,92.252,92.2793,13489.0
2019-09-04 15:15:00,101.71,101.77,101.7,101.75,16905.0,92.2702,92.3246,92.2611,92.3065,16905.0
2019-09-04 15:20:00,101.76,101.8,101.74,101.79,16106.0,92.3155,92.3518,92.2974,92.3428,16106.0
2019-09-04 15:25:00,101.79,101.98,101.79,101.91,25720.0,92.3428,92.5151,92.3428,92.4516,25720.0
2019-09-04 15:30:00,101.92,101.96,101.88,101.94,21899.0,92.4607,92.497,92.4244,92.4788,21899.0
2019-09-04 15:35:00,101.95,102.03,101.93,101.96,25719.0,92.4879,92.5605,92.4698,92.497,25719.0
2019-09-04 15:40:00,101.96,101.98,101.82,101.82,47205.0,92.497,92.5151,92.37,92.37,47205.0
2019-09-04 15:45:00,101.82,101.94,101.81,101.93,28896.0,92.37,92.4788,92.3609,92.4698,28896.0
2019-09-04 15:50:00,101.93,102.02,101.9,101.92,57984.0,92.4698,92.5514,92.4425,92.4607,57984.0
2019-09-04 15:55:00,101.92,101.92,101.84,101.85,115716.0,92.4607,92.4607,92.3881,92.3972,115716.0
2019-09-05 09:30:00,102.66,104.36,102.65,104.06,92533.0,93.132,94.6742,93.1229,94.4021,92533.0
2019-09-05 09:35:00,104.0,104.28,103.77,104.18,67876.0,94.3476,94.6017,94.139,94.5109,67876.0
2019-09-05 09:40:00,104.2,104.72,104.11,104.69,55825.0,94.5291,95.0008,94.4474,94.9736,55825.0
2019-09-05 09:45:00,104.72,105.25,104.71,105.17,79291.0,95.0008,95.4816,94.9917,95.4091,79291.0
2019-09-05 09:50:00,105.15,105.43,105.11,105.23,96078.0,95.3909,95.6449,95.3546,95.4635,96078.0
2019-09-05 09:55:00,105.25,105.32,105.0,105.0,57950.0,95.4816,95.5451,95.2548,95.2548,57950.0
2019-09-05 10:00:00,105.06,105.48,105.05,105.41,49661.0,95.3093,95.6903,95.3002,95.6268,49661.0
2019-09-05 10:05:00,105.41,105.6,105.25,105.59,36493.0,95.6268,95.7991,95.4816,95.7901,36493.0
2019-09-05 10:10:00,105.58,105.85,105.5,105.73,43024.0,95.781,96.0259,95.7084,95.9171,43024.0
2019-09-05 10:15:00,105.81,106.65,105.75,106.61,127603.0,95.9897,96.7517,95.9352,96.7154,127603.0
2019-09-05 10:20:00,106.64,106.72,106.41,106.44,57413.0,96.7426,96.8152,96.534,96.5612,57413.0
2019-09-05 10:25:00,106.43,106.55,106.27,106.35,58109.0,96.5521,96.661,96.407,96.4795,58109.0
2019-09-05 10:30:00,106.35,106.79,106.32,106.77,58975.0,96.4795,96.8787,96.4523,96.8606,58975.0
2019-09-05 10:35:00,106.77,106.79,106.66,106.73,54424.0,96.8606,96.8787,96.7608,96.8243,54424.0
2019-09-05 10:40:00,106.73,106.76,106.46,106.46,54700.0,96.8243,96.8515,96.5793,96.5793,54700.0
2019-09-05 10:45:00,106.39,106.42,105.96,105.96,60485.0,96.5158,96.543,96.1257,96.1257,60485.0
2019-09-05 10:50:00,105.98,106.09,105.96,106.02,85816.0,96.1439,96.2437,96.1257,96.1802,85816.0
2019-09-05 10:55:00,105.98,106.02,105.72,105.76,49078.0,96.1439,96.1802,95.908,95.9443,49078.0
2019-09-05 11:00:00,105.78,105.86,105.5,105.7,34432.0,95.9624,96.035,95.7084,95.8899,34432.0
2019-09-05 11:05:00,105.7,105.71,105.51,105.57,13528.0,95.8899,95.8989,95.7175,95.7719,13528.0
2019-09-05 11:10:00,105.58,105.66,105.58,105.58,7797.0,95.781,95.8536,95.781,95.781,7797.0
2019-09-05 11:15:00,105.57,105.59,105.31,105.5,16533.0,95.7719,95.7901,95.5361,95.7084,16533.0
2019-09-05 11:20:00,105.5,105.64,105.48,105.53,10432.0,95.7084,95.8354,95.6903,95.7356,10432.0
2019-09-05 11:25:00,105.54,105.64,105.48,105.54,10898.0,95.7447,95.8354,95.6903,95.7447,10898.0
2019-09-05 11:30:00,105.53,105.66,105.5,105.65,9755.0,95.7356,95.8536,95.7084,95.8445,9755.0
2019-09-05 11:35:00,105.67,105.75,105.62,105.65,6871.0,95.8626,95.9352,95.8173,95.8445,6871.0
2019-09-05 11:40:00,105.66,105.69,105.55,105.55,5018.0,95.8536,95.8808,95.7538,95.7538,5018.0
2019-09-05 11:45:00,105.6,105.64,105.58,105.63,7808.0,95.7991,95.8354,95.781,95.8264,7808.0
2019-09-05 11:50:00,105.62,105.63,105.58,105.63,5920.0,95.8173,95.8264,95.781,95.8264,5920.0
2019-09-05 11:55:00,105.61,105.61,105.53,105.61,7234.0,95.8082,95.8082,95.7356,95.8082,7234.0
2019-09-05 12:00:00,105.56,105.63,105.5,105.52,10303.0,95.7629,95.8264,95.7084,95.7266,10303.0
2019-09-05 12:05:00,105.5,105.53,105.38,105.44,14301.0,95.7084,95.7356,95.5996,95.654,14301.0
2019-09-05 12:10:00,105.47,105.56,105.41,105.43,5717.0,95.6812,95.7629,95.6268,95.6449,5717.0
2019-09-05 12:15:00,105.48,105.48,105.35,105.35,12649.0,95.6903,95.6903,95.5723,95.5723,12649.0
2019-09-05 12:20:00,105.35,105.39,105.21,105.38,11767.0,95.5723,95.6086,95.4453,95.5996,11767.0
2019-09-05 12:25:00,105.35,105.41,105.3,105.36,4706.0,95.5723,95.6268,95.527,95.5814,4706.0
2019-09-05 12:30:00,105.36,105.45,105.32,105.43,24280.0,95.5814,95.6631,95.5451,95.6449,24280.0
2019-09-05 12:35:00,105.44,105.53,105.41,105.48,6743.0,95.654,95.7356,95.6268,95.6903,6743.0
2019-09-05 12:40:00,105.48,105.58,105.46,105.56,17291.0,95.6903,95.781,95.6721,95.7629,17291.0
2019-09-05 12:45:00,105.56,105.6,105.47,105.49,12400.0,95.7629,95.7991,95.6812,95.6994,12400.0
2019-09-05 12:50:00,105.51,105.56,105.49,105.5,10669.0,95.7175,95.7629,95.6994,95.7084,10669.0
2019-09-05 12:55:00,105.51,105.59,105.5,105.59,8550.0,95.7175,95.7901,95.7084,95.7901,8550.0
2019-09-05 13:00:00,105.59,105.69,105.33,105.39,22614.0,95.7901,95.8808,95.5542,95.6086,22614.0
2019-09-05 13:05:00,105.43,105.46,105.24,105.25,66129.0,95.6449,95.6721,95.4726,95.4816,66129.0
2019-09-05 13:10:00,105.25,105.35,105.23,105.27,12015.0,95.4816,95.5723,95.4635,95.4998,12015.0
2019-09-05 13:15:00,105.26,105.31,105.22,105.31,9912.0,95.4907,95.5361,95.4544,95.5361,9912.0
2019-09-05 13:20:00,105.33,105.49,105.31,105.46,8371.0,95.5542,95.6994,95.5361,95.6721,8371.0
2019-09-05 13:25:00,105.49,105.62,105.46,105.56,17723.0,95.6994,95.8173,95.6721,95.7629,17723.0
2019-09-05 13:30:00,105.56,105.59,105.5,105.56,7800.0,95.7629,95.7901,95.7084,95.7629,7800.0
2019-09-05 13:35:00,105.59,105.67,105.53,105.63,15451.0,95.7901,95.8626,95.7356,95.8264,15451.0
2019-09-05 13:40:00,105.62,105.66,105.58,105.66,9096.0,95.8173,95.8536,95.781,95.8536,9096.0
2019-09-05 13:45:00,105.66,105.69,105.6,105.64,25409.0,95.8536,95.8808,95.7991,95.8354,25409.0
2019-09-05 13:50:00,105.64,105.7,105.62,105.69,7876.0,95.8354,95.8899,95.8173,95.8808,7876.0
2019-09-05 13:55:00,105.69,105.73,105.66,105.72,21917.0,95.8808,95.9171,95.8536,95.908,21917.0
2019-09-05 14:00:00,105.72,105.75,105.62,105.63,12190.0,95.908,95.9352,95.8173,95.8264,12190.0
2019-09-05 14:05:00,105.62,105.66,105.61,105.66,8870.0,95.8173,95.8536,95.8082,95.8536,8870.0
2019-09-05 14:10:00,105.66,105.79,105.64,105.79,11810.0,95.8536,95.9715,95.8354,95.9715,11810.0
2019-09-05 14:15:00,105.79,105.92,105.74,105.74,22943.0,95.9715,96.0894,95.9262,95.9262,22943.0
2019-09-05 14:20:00,105.75,105.76,105.61,105.75,11354.0,95.9352,95.9443,95.8082,95.9352,11354.0
2019-09-05 14:25:00,105.73,105.85,105.71,105.85,15424.0,95.9171,96.0259,95.8989,96.0259,15424.0
2019-09-05 14:30:00,105.86,105.9,105.74,105.85,25310.0,96.035,96.0713,95.9262,96.0259,25310.0
2019-09-05 14:35:00,105.86,105.88,105.77,105.78,16100.0,96.035,96.0532,95.9534,95.9624,16100.0
2019-09-05 14:40:00,105.78,105.94,105.77,105.92,14765.0,95.9624,96.1076,95.9534,96.0894,14765.0
2019-09-05 14:45:00,105.92,106.06,105.91,106.04,16910.0,96.0894,96.2165,96.0804,96.1983,16910.0
2019-09-05 14:50:00,106.04,106.07,106.0,106.03,12500.0,96.1983,96.2255,96.162,96.1892,12500.0
2019-09-05 14:55:00,106.01,106.06,105.99,106.01,23813.0,96.1711,96.2165,96.1529,96.1711,23813.0
2019-09-05 15:00:00,106.0,106.16,106.0,106.07,16744.0,96.162,96.3072,96.162,96.2255,16744.0
2019-09-05 15:05:00,106.07,106.08,105.99,106.0,19790.0,96.2255,96.2346,96.1529,96.162,19790.0
2019-09-05 15:10:00,106.01,106.06,106.01,106.04,15618.0,96.1711,96.2165,96.1711,96.1983,15618.0
2019-09-05 15:15:00,106.05,106.06,105.99,106.06,15000.0,96.2074,96.2165,96.1529,96.2165,15000.0
2019-09-05 15:20:00,106.06,106.18,106.04,106.13,37468.0,96.2165,96.3253,96.1983,96.28,37468.0
2019-09-05 15:25:00,106.13,106.16,106.02,106.02,19080.0,96.28,96.3072,96.1802,96.1802,19080.0
2019-09-05 15:30:00,106.04,106.14,106.01,106.04,39491.0,96.1983,96.289,96.1711,96.1983,39491.0
2019-09-05 15:35:00,106.04,106.07,105.92,105.92,31491.0,96.1983,96.2255,96.0894,96.0894,31491.0
2019-09-05 15:40:00,105.93,105.94,105.82,105.86,31786.0,96.0985,96.1076,95.9987,96.035,31786.0
2019-09-05 15:45:00,105.85,105.94,105.84,105.88,33977.0,96.0259,96.1076,96.0169,96.0532,33977.0
2019-09-05 15:50:00,105.87,105.9,105.78,105.86,89746.0,96.0441,96.0713,95.9624,96.035,89746.0
2019-09-05 15:55:00,105.86,106.05,105.85,105.99,151046.0,96.035,96.2074,96.0259,96.1529,151046.0
2019-09-06 09:30:00,105.64,105.88,105.1,105.14,50053.0,95.8354,96.0532,95.3456,95.3818,50053.0
2019-09-06 09:35:00,105.02,105.19,104.54,104.75,26961.0,95.273,95.4272,94.8375,95.028,26961.0
2019-09-06 09:40:00,104.72,104.8,104.6,104.77,14595.0,95.0008,95.0734,94.892,95.0462,14595.0
2019-09-06 09:45:00,104.77,105.58,104.77,105.53,14854.0,95.0462,95.781,95.0462,95.7356,14854.0
2019-09-06 09:50:00,105.43,105.63,105.37,105.59,16419.0,95.6449,95.8264,95.5905,95.7901,16419.0
2019-09-06 09:55:00,105.55,105.64,105.33,105.36,24137.0,95.7538,95.8354,95.5542,95.5814,24137.0
2019-09-06 10:00:00,105.43,105.6,105.34,105.41,41129.0,95.6449,95.7991,95.5633,95.6268,41129.0
2019-09-06 10:05:00,105.34,105.45,105.15,105.15,8080.0,95.5633,95.6631,95.3909,95.3909,8080.0
2019-09-06 10:10:00,105.22,105.27,105.13,105.2,5543.0,95.4544,95.4998,95.3728,95.4363,5543.0
2019-09-06 10:15:00,105.27,105.31,105.11,105.18,6260.0,95.4998,95.5361,95.3546,95.4181,6260.0
2019-09-06 10:20:00,105.25,105.59,105.25,105.58,9027.0,95.4816,95.7901,95.4816,95.781,9027.0
2019-09-06 10:25:00,105.61,105.67,105.56,105.6,4245.0,95.8082,95.8626,95.7629,95.7991,4245.0
2019-09-06 10:30:00,105.57,105.59,105.43,105.53,8339.0,95.7719,95.7901,95.6449,95.7356,8339.0
2019-09-06 10:35:00,105.59,105.63,105.5,105.63,4451.0,95.7901,95.8264,95.7084,95.8264,4451.0
2019-09-06 10:40:00,105.62,105.71,105.58,105.66,8552.0,95.8173,95.8989,95.781,95.8536,8552.0
2019-09-06 10:45:00,105.69,105.86,105.68,105.83,7509.0,95.8808,96.035,95.8717,96.0078,7509.0
2019-09-06 10:50:00,105.87,105.97,105.76,105.88,19805.0,96.0441,96.1348,95.9443,96.0532,19805.0
2019-09-06 10:55:00,105.86,105.88,105.67,105.79,5101.0,96.035,96.0532,95.8626,95.9715,5101.0
2019-09-06 11:00:00,105.81,105.84,105.67,105.75,51841.0,95.9897,96.0169,95.8626,95.9352,51841.0
2019-09-06 11:05:00,105.76,105.94,105.71,105.81,7885.0,95.9443,96.1076,95.8989,95.9897,7885.0
2019-09-06 11:10:00,105.8,105.87,105.71,105.83,3000.0,95.9806,96.0441,95.8989,96.0078,3000.0
2019-09-06 11:15:00,105.8,105.86,105.72,105.73,4429.0,95.9806,96.035,95.908,95.9171,4429.0
2019-09-06 11:20:00,105.72,105.84,105.72,105.79,4300.0,95.908,96.0169,95.908,95.9715,4300.0
2019-09-06 11:25:00,105.79,105.81,105.67,105.71,5499.0,95.9715,95.9897,95.8626,95.8989,5499.0
2019-09-06 11:30:00,105.74,105.77,105.57,105.6,6305.0,95.9262,95.9534,95.7719,95.7991,6305.0
2019-09-06 11:35:00,105.6,105.77,105.59,105.61,5400.0,95.7991,95.9534,95.7901,95.8082,5400.0
2019-09-06 11:40:00,105.58,105.67,105.58,105.63,4564.0,95.781,95.8626,95.781,95.8264,4564.0
2019-09-06 11:45:00,105.61,105.66,105.56,105.65,4293.0,95.8082,95.8536,95.7629,95.8445,4293.0
2019-09-06 11:50:00,105.66,105.68,105.54,105.54,5327.0,95.8536,95.8717,95.7447,95.7447,5327.0
2019-09-06 11:55:00,105.51,105.56,105.35,105.43,15891.0,95.7175,95.7629,95.5723,95.6449,15891.0
2019-09-06 12:00:00,105.41,105.51,105.39,105.5,8459.0,95.6268,95.7175,95.6086,95.7084,8459.0
2019-09-06 12:05:00,105.47,105.51,105.46,105.47,9400.0,95.6812,95.7175,95.6721,95.6812,9400.0
2019-09-06 12:10:00,105.48,105.49,105.44,105.45,2622.0,95.6903,95.6994,95.654,95.6631,2622.0
2019-09-06 12:15:00,105.47,105.52,105.47,105.5,5933.0,95.6812,95.7266,95.6812,95.7084,5933.0
2019-09-06 12:20:00,105.49,105.5,105.39,105.39,4095.0,95.6994,95.7084,95.6086,95.6086,4095.0
2019-09-06 12:25:00,105.39,105.47,105.39,105.44,3696.0,95.6086,95.6812,95.6086,95.654,3696.0
2019-09-06 12:30:00,105.45,105.45,105.37,105.41,5348.0,95.6631,95.6631,95.5905,95.6268,5348.0
2019-09-06 12:35:00,105.4,105.57,105.4,105.56,3706.0,95.6177,95.7719,95.6177,95.7629,3706.0
2019-09-06 12:40:00,105.6,105.68,105.59,105.68,7669.0,95.7991,95.8717,95.7901,95.8717,7669.0
2019-09-06 12:45:00,105.61,105.68,105.55,105.58,3000.0,95.8082,95.8717,95.7538,95.781,3000.0
2019-09-06 12:50:00,105.57,105.62,105.47,105.62,2800.0,95.7719,95.8173,95.6812,95.8173,2800.0
2019-09-06 12:55:00,105.67,105.71,105.54,105.64,2305.0,95.8626,95.8989,95.7447,95.8354,2305.0
2019-09-06 13:00:00,105.58,105.78,105.58,105.75,6100.0,95.781,95.9624,95.781,95.9352,6100.0
2019-09-06 13:05:00,105.79,105.79,105.65,105.65,2360.0,95.9715,95.9715,95.8445,95.8445,2360.0
2019-09-06 13:10:00,105.64,105.69,105.57,105.61,2895.0,95.8354,95.8808,95.7719,95.8082,2895.0
2019-09-06 13:15:00,105.63,105.66,105.57,105.59,6000.0,95.8264,95.8536,95.7719,95.7901,6000.0
2019-09-06 13:20:00,105.57,105.64,105.55,105.59,6354.0,95.7719,95.8354,95.7538,95.7901,6354.0
2019-09-06 13:25:00,105.59,105.63,105.54,105.58,8702.0,95.7901,95.8264,95.7447,95.781,8702.0
2019-09-06 13:30:00,105.59,105.59,105.5,105.5,8300.0,95.7901,95.7901,95.7084,95.7084,8300.0
2019-09-06 13:35:00,105.52,105.53,105.45,105.48,3663.0,95.7266,95.7356,95.6631,95.6903,3663.0
2019-09-06 13:40:00,105.48,105.49,105.38,105.4,4772.0,95.6903,95.6994,95.5996,95.6177,4772.0
2019-09-06 13:45:00,105.39,105.4,105.34,105.38,3825.0,95.6086,95.6177,95.5633,95.5996,3825.0
2019-09-06 13:50:00,105.42,105.42,105.38,105.41,7650.0,95.6359,95.6359,95.5996,95.6268,7650.0
2019-09-06 13:55:00,105.42,105.56,105.4,105.56,5566.0,95.6359,95.7629,95.6177,95.7629,5566.0
2019-09-06 14:00:00,105.54,105.58,105.45,105.48,6136.0,95.7447,95.781,95.6631,95.6903,6136.0
2019-09-06 14:05:00,105.45,105.53,105.44,105.46,3286.0,95.6631,95.7356,95.654,95.6721,3286.0
2019-09-06 14:10:00,105.45,105.57,105.42,105.53,11700.0,95.6631,95.7719,95.6359,95.7356,11700.0
2019-09-06 14:15:00,105.51,105.55,105.49,105.52,3806.0,95.7175,95.7538,95.6994,95.7266,3806.0
2019-09-06 14:20:00,105.55,105.58,105.54,105.56,1802.0,95.7538,95.781,95.7447,95.7629,1802.0
2019-09-06 14:25:00,105.58,105.65,105.55,105.65,6200.0,95.781,95.8445,95.7538,95.8445,6200.0
2019-09-06 14:30:00,105.67,105.84,105.61,105.82,14985.0,95.8626,96.0169,95.8082,95.9987,14985.0
2019-09-06 14:35:00,105.82,105.84,105.79,105.82,7037.0,95.9987,96.0169,95.9715,95.9987,7037.0
2019-09-06 14:40:00,105.8,105.87,105.79,105.86,11761.0,95.9806,96.0441,95.9715,96.035,11761.0
2019-09-06 14:45:00,105.87,105.89,105.81,105.87,9995.0,96.0441,96.0622,95.9897,96.0441,9995.0
2019-09-06 14:50:00,105.87,105.89,105.74,105.77,20119.0,96.0441,96.0622,95.9262,95.9534,20119.0
2019-09-06 14:55:00,105.77,105.8,105.74,105.77,5797.0,95.9534,95.9806,95.9262,95.9534,5797.0
2019-09-06 15:00:00,105.8,105.87,105.78,105.86,6977.0,95.9806,96.0441,95.9624,96.035,6977.0
2019-09-06 15:05:00,105.84,105.87,105.78,105.86,11913.0,96.0169,96.0441,95.9624,96.035,11913.0
2019-09-06 15:10:00,105.83,105.95,105.83,105.94,12509.0,96.0078,96.1167,96.0078,96.1076,12509.0
2019-09-06 15:15:00,105.95,105.95,105.84,105.85,7760.0,96.1167,96.1167,96.0169,96.0259,7760.0
2019-09-06 15:20:00,105.84,105.97,105.84,105.94,13047.0,96.0169,96.1348,96.0169,96.1076,13047.0
2019-09-06 15:25:00,105.93,105.98,105.92,105.95,12000.0,96.0985,96.1439,96.0894,96.1167,12000.0
2019-09-06 15:30:00,105.96,105.99,105.91,105.93,11035.0,96.1257,96.1529,96.0804,96.0985,11035.0
2019-09-06 15:35:00,105.91,105.93,105.88,105.93,13275.0,96.0804,96.0985,96.0532,96.0985,13275.0
2019-09-06 15:40:00,105.92,105.94,105.83,105.84,16489.0,96.0894,96.1076,96.0078,96.0169,16489.0
2019-09-06 15:45:00,105.86,105.91,105.8,105.87,16843.0,96.035,96.0804,95.9806,96.0441,16843.0
2019-09-06 15:50:00,105.87,105.88,105.79,105.83,41103.0,96.0441,96.0532,95.9715,96.0078,41103.0
2019-09-06 15:55:00,105.82,105.9,105.71,105.83,104821.0,95.9987,96.0713,95.8989,96.0078,104821.0
2019-09-09 09:30:00,106.5,107.41,104.8,106.92,110736.0,96.6156,97.4412,95.0734,96.9966,110736.0
2019-09-09 09:35:00,106.88,107.27,106.76,107.16,29524.0,96.9603,97.3142,96.8515,97.2144,29524.0
2019-09-09 09:40:00,107.27,107.49,107.27,107.37,11789.0,97.3142,97.5137,97.3142,97.4049,11789.0
2019-09-09 09:45:00,107.37,107.57,107.35,107.42,53436.0,97.4049,97.5863,97.3867,97.4502,53436.0
2019-09-09 09:50:00,107.44,107.81,107.42,107.76,29052.0,97.4684,97.804,97.4502,97.7587,29052.0
2019-09-09 09:55:00,107.76,107.95,107.76,107.93,29986.0,97.7587,97.931,97.7587,97.9129,29986.0
2019-09-09 10:00:00,107.91,108.05,107.71,107.82,62254.0,97.8948,98.0218,97.7133,97.8131,62254.0
2019-09-09 10:05:00,107.82,107.87,107.59,107.61,26269.0,97.8131,97.8585,97.6045,97.6226,26269.0
2019-09-09 10:10:00,107.62,107.65,107.44,107.47,41093.0,97.6317,97.6589,97.4684,97.4956,41093.0
2019-09-09 10:15:00,107.48,107.51,107.27,107.27,28656.0,97.5047,97.5319,97.3142,97.3142,28656.0
2019-09-09 10:20:00,107.3,107.34,107.04,107.16,13872.0,97.3414,97.3777,97.1055,97.2144,13872.0
2019-09-09 10:25:00,107.15,107.17,107.03,107.16,3354.0,97.2053,97.2234,97.0964,97.2144,3354.0
2019-09-09 10:30:00,107.14,107.33,107.02,107.29,55511.0,97.1962,97.3686,97.0874,97.3323,55511.0
2019-09-09 10:35:00,107.29,107.29,107.09,107.1,25821.0,97.3323,97.3323,97.1509,97.1599,25821.0
2019-09-09 10:40:00,107.1,107.46,107.1,107.37,32998.0,97.1599,97.4865,97.1599,97.4049,32998.0
2019-09-09 10:45:00,107.4,107.61,107.37,107.56,27021.0,97.4321,97.6226,97.4049,97.5772,27021.0
2019-09-09 10:50:00,107.6,107.8,107.59,107.77,18837.0,97.6135,97.795,97.6045,97.7677,18837.0
2019-09-09 10:55:00,107.76,107.78,107.5,107.54,26667.0,97.7587,97.7768,97.5228,97.5591,26667.0
2019-09-09 11:00:00,107.59,107.78,107.59,107.74,13203.0,97.6045,97.7768,97.6045,97.7405,13203.0
2019-09-09 11:05:00,107.78,107.79,107.7,107.77,22374.0,97.7768,97.7859,97.7042,97.7677,22374.0
2019-09-09 11:10:00,107.77,107.77,107.57,107.63,43388.0,97.7677,97.7677,97.5863,97.6407,43388.0
2019-09-09 11:15:00,107.63,107.67,107.46,107.46,11002.0,97.6407,97.677,97.4865,97.4865,11002.0
2019-09-09 11:20:00,107.45,107.69,107.45,107.66,16673.0,97.4774,97.6952,97.4774,97.668,16673.0
2019-09-09 11:25:00,107.66,107.89,107.64,107.87,30371.0,97.668,97.8766,97.6498,97.8585,30371.0
2019-09-09 11:30:00,107.85,107.92,107.78,107.85,23058.0,97.8403,97.9038,97.7768,97.8403,23058.0
2019-09-09 11:35:00,107.86,108.03,107.86,107.95,50070.0,97.8494,98.0036,97.8494,97.931,50070.0
2019-09-09 11:40:00,107.95,108.22,107.95,108.17,68836.0,97.931,98.176,97.931,98.1306,68836.0
2019-09-09 11:45:00,108.19,108.49,108.18,108.45,34386.0,98.1488,98.4209,98.1397,98.3846,34386.0
2019-09-09 11:50:00,108.44,108.47,108.37,108.41,18051.0,98.3756,98.4028,98.3121,98.3483,18051.0
2019-09-09 11:55:00,108.43,108.46,108.33,108.33,20033.0,98.3665,98.3937,98.2758,98.2758,20033.0
2019-09-09 12:00:00,108.35,108.42,108.25,108.31,29282.0,98.2939,98.3574,98.2032,98.2576,29282.0
2019-09-09 12:05:00,108.33,108.34,108.17,108.23,24030.0,98.2758,98.2848,98.1306,98.1851,24030.0
2019-09-09 12:10:00,108.23,108.36,107.81,107.81,43001.0,98.1851,98.303,97.804,97.804,43001.0
2019-09-09 12:15:00,107.87,107.98,107.82,107.84,18444.0,97.8585,97.9583,97.8131,97.8312,18444.0
2019-09-09 12:20:00,107.83,107.84,107.74,107.77,24669.0,97.8222,97.8312,97.7405,97.7677,24669.0
2019-09-09 12:25:00,107.75,107.75,107.5,107.65,41304.0,97.7496,97.7496,97.5228,97.6589,41304.0
2019-09-09 12:30:00,107.63,107.66,107.45,107.58,16692.0,97.6407,97.668,97.4774,97.5954,16692.0
2019-09-09 12:35:00,107.56,107.58,107.14,107.15,49874.0,97.5772,97.5954,97.1962,97.2053,49874.0
2019-09-09 12:40:00,107.15,107.5,107.15,107.5,13692.0,97.2053,97.5228,97.2053,97.5228,13692.0
2019-09-09 12:45:00,107.5,107.55,107.42,107.48,10375.0,97.5228,97.5682,97.4502,97.5047,10375.0
2019-09-09 12:50:00,107.48,107.61,107.43,107.49,18455.0,97.5047,97.6226,97.4593,97.5137,18455.0
2019-09-09 12:55:00,107.48,107.56,107.44,107.51,6890.0,97.5047,97.5772,97.4684,97.5319,6890.0
2019-09-09 13:00:00,107.5,107.56,107.43,107.51,6335.0,97.5228,97.5772,97.4593,97.5319,6335.0
2019-09-09 13:05:00,107.54,107.63,107.51,107.6,8946.0,97.5591,97.6407,97.5319,97.6135,8946.0
2019-09-09 13:10:00,107.62,107.62,107.45,107.47,5003.0,97.6317,97.6317,97.4774,97.4956,5003.0
2019-09-09 13:15:00,107.47,107.5,107.4,107.41,6907.0,97.4956,97.5228,97.4321,97.4412,6907.0
2019-09-09 13:20:00,107.4,107.41,107.24,107.27,10239.0,97.4321,97.4412,97.2869,97.3142,10239.0
2019-09-09 13:25:00,107.29,107.3,107.21,107.22,9191.0,97.3323,97.3414,97.2597,97.2688,9191.0
2019-09-09 13:30:00,107.23,107.24,107.07,107.15,14413.0,97.2779,97.2869,97.1327,97.2053,14413.0
2019-09-09 13:35:00,107.12,107.14,106.9,106.98,16888.0,97.1781,97.1962,96.9785,97.0511,16888.0
2019-09-09 13:40:00,106.98,107.08,106.95,107.08,16747.0,97.0511,97.1418,97.0238,97.1418,16747.0
2019-09-09 13:45:00,107.08,107.23,107.02,107.2,8846.0,97.1418,97.2779,97.0874,97.2506,8846.0
2019-09-09 13:50:00,107.2,107.25,107.16,107.17,9911.0,97.2506,97.296,97.2144,97.2234,9911.0
2019-09-09 13:55:00,107.2,107.22,107.07,107.11,17930.0,97.2506,97.2688,97.1327,97.169,17930.0
2019-09-09 14:00:00,107.08,107.11,106.97,107.0,36474.0,97.1418,97.169,97.042,97.0692,36474.0
2019-09-09 14:05:00,107.0,107.01,106.77,106.77,28101.0,97.0692,97.0783,96.8606,96.8606,28101.0
2019-09-09 14:10:00,106.77,106.77,106.59,106.69,11570.0,96.8606,96.8606,96.6973,96.788,11570.0
2019-09-09 14:15:00,106.67,106.69,106.56,106.56,12928.0,96.7698,96.788,96.67,96.67,12928.0
2019-09-09 14:20:00,106.55,106.64,106.48,106.59,8104.0,96.661,96.7426,96.5975,96.6973,8104.0
2019-09-09 14:25:00,106.63,106.9,106.59,106.82,8760.0,96.7335,96.9785,96.6973,96.9059,8760.0
2019-09-09 14:30:00,106.79,106.96,106.78,106.96,33646.0,96.8787,97.0329,96.8696,97.0329,33646.0
2019-09-09 14:35:00,106.99,106.99,106.9,106.93,8976.0,97.0601,97.0601,96.9785,97.0057,8976.0
2019-09-09 14:40:00,106.93,106.97,106.87,106.88,5002.0,97.0057,97.042,96.9513,96.9603,5002.0
2019-09-09 14:45:00,106.9,106.96,106.88,106.95,11800.0,96.9785,97.0329,96.9603,97.0238,11800.0
2019-09-09 14:50:00,106.93,106.93,106.75,106.81,19775.0,97.0057,97.0057,96.8424,96.8968,19775.0
2019-09-09 14:55:00,106.81,106.96,106.81,106.95,14538.0,96.8968,97.0329,96.8968,97.0238,14538.0
2019-09-09 15:00:00,106.94,107.19,106.79,107.11,20107.0,97.0148,97.2416,96.8787,97.169,20107.0
2019-09-09 15:05:00,107.09,107.21,107.06,107.16,17841.0,97.1509,97.2597,97.1236,97.2144,17841.0
2019-09-09 15:10:00,107.14,107.43,107.12,107.43,17154.0,97.1962,97.4593,97.1781,97.4593,17154.0
2019-09-09 15:15:00,107.43,107.5,107.32,107.46,24950.0,97.4593,97.5228,97.3595,97.4865,24950.0
2019-09-09 15:20:00,107.46,107.46,107.23,107.25,19809.0,97.4865,97.4865,97.2779,97.296,19809.0
2019-09-09 15:25:00,107.27,107.38,107.25,107.36,13024.0,97.3142,97.4139,97.296,97.3958,13024.0
2019-09-09 15:30:00,107.36,107.38,107.27,107.31,28813.0,97.3958,97.4139,97.3142,97.3504,28813.0
2019-09-09 15:35:00,107.31,107.32,107.14,107.28,23219.0,97.3504,97.3595,97.1962,97.3232,23219.0
2019-09-09 15:40:00,107.28,107.32,107.24,107.29,20210.0,97.3232,97.3595,97.2869,97.3323,20210.0
2019-09-09 15:45:00,107.26,107.39,107.23,107.31,35670.0,97.3051,97.423,97.2779,97.3504,35670.0
2019-09-09 15:50:00,107.32,107.45,107.31,107.45,65191.0,97.3595,97.4774,97.3504,97.4774,65191.0
2019-09-09 15:55:00,107.43,107.46,107.25,107.39,164360.0,97.4593,97.4865,97.296,97.423,164360.0
2019-09-10 09:30:00,106.49,106.86,106.03,106.62,41573.0,96.6065,96.9422,96.1892,96.7245,41573.0
2019-09-10 09:35:00,106.47,106.55,105.92,106.02,41075.0,96.5884,96.661,96.0894,96.1802,41075.0
2019-09-10 09:40:00,106.12,106.65,105.9,106.51,66144.0,96.2709,96.7517,96.0713,96.6247,66144.0
2019-09-10 09:45:00,106.47,106.91,106.24,106.8,22646.0,96.5884,96.9876,96.3797,96.8878,22646.0
2019-09-10 09:50:00,106.79,107.16,106.7,106.76,52838.0,96.8787,97.2144,96.7971,96.8515,52838.0
2019-09-10 09:55:00,106.77,107.48,106.73,107.48,21908.0,96.8606,97.5047,96.8243,97.5047,21908.0
2019-09-10 10:00:00,107.47,107.47,107.13,107.36,21782.0,97.4956,97.4956,97.1871,97.3958,21782.0
2019-09-10 10:05:00,107.35,107.47,107.12,107.25,13334.0,97.3867,97.4956,97.1781,97.296,13334.0
2019-09-10 10:10:00,107.22,107.39,107.1,107.39,23037.0,97.2688,97.423,97.1599,97.423,23037.0
2019-09-10 10:15:00,107.46,107.63,107.22,107.34,32488.0,97.4865,97.6407,97.2688,97.3777,32488.0
2019-09-10 10:20:00,107.38,107.6,107.34,107.49,37040.0,97.4139,97.6135,97.3777,97.5137,37040.0
2019-09-10 10:25:00,107.49,107.49,107.31,107.41,38692.0,97.5137,97.5137,97.3504,97.4412,38692.0
2019-09-10 10:30:00,107.43,107.94,107.41,107.91,35575.0,97.4593,97.922,97.4412,97.8948,35575.0
2019-09-10 10:35:00,107.94,107.95,107.53,107.58,37297.0,97.922,97.931,97.55,97.5954,37297.0
2019-09-10 10:40:00,107.62,107.68,107.4,107.45,22030.0,97.6317,97.6861,97.4321,97.4774,22030.0
2019-09-10 10:45:00,107.45,107.55,107.25,107.45,25121.0,97.4774,97.5682,97.296,97.4774,25121.0
2019-09-10 10:50:00,107.45,107.51,107.2,107.22,13815.0,97.4774,97.5319,97.2506,97.2688,13815.0
2019-09-10 10:55:00,107.2,107.35,107.12,107.3,13759.0,97.2506,97.3867,97.1781,97.3414,13759.0
2019-09-10 11:00:00,107.27,107.33,107.06,107.09,17921.0,97.3142,97.3686,97.1236,97.1509,17921.0
2019-09-10 11:05:00,107.11,107.15,107.01,107.04,17186.0,97.169,97.2053,97.0783,97.1055,17186.0
2019-09-10 11:10:00,107.05,107.16,107.05,107.1,32325.0,97.1146,97.2144,97.1146,97.1599,32325.0
2019-09-10 11:15:00,107.13,107.2,107.05,107.15,16660.0,97.1871,97.2506,97.1146,97.2053,16660.0
2019-09-10 11:20:00,107.14,107.2,106.91,106.97,17052.0,97.1962,97.2506,96.9876,97.042,17052.0
2019-09-10 11:25:00,106.98,107.1,106.93,107.1,20320.0,97.0511,97.1599,97.0057,97.1599,20320.0
2019-09-10 11:30:00,107.08,107.11,106.81,106.81,17211.0,97.1418,97.169,96.8968,96.8968,17211.0
2019-09-10 11:35:00,106.87,106.93,106.78,106.93,33479.0,96.9513,97.0057,96.8696,97.0057,33479.0
2019-09-10 11:40:00,106.91,106.91,106.74,106.83,13900.0,96.9876,96.9876,96.8333,96.915,13900.0
2019-09-10 11:45:00,106.8,107.16,106.8,107.06,23839.0,96.8878,97.2144,96.8878,97.1236,23839.0
2019-09-10 11:50:00,107.11,107.33,107.11,107.29,20890.0,97.169,97.3686,97.169,97.3323,20890.0
2019-09-10 11:55:00,107.3,107.4,107.23,107.33,8833.0,97.3414,97.4321,97.2779,97.3686,8833.0
2019-09-10 12:00:00,107.35,107.4,106.96,106.98,46451.0,97.3867,97.4321,97.0329,97.0511,46451.0
2019-09-10 12:05:00,106.98,107.14,106.96,107.12,25742.0,97.0511,97.1962,97.0329,97.1781,25742.0
2019-09-10 12:10:00,107.09,107.31,107.08,107.3,11871.0,97.1509,97.3504,97.1418,97.3414,11871.0
2019-09-10 12:15:00,107.29,107.59,107.29,107.59,24090.0,97.3323,97.6045,97.3323,97.6045,24090.0
2019-09-10 12:20:00,107.62,108.0,107.59,107.96,12395.0,97.6317,97.9764,97.6045,97.9401,12395.0
2019-09-10 12:25:00,107.98,108.0,107.92,107.98,16633.0,97.9583,97.9764,97.9038,97.9583,16633.0
2019-09-10 12:30:00,107.98,108.04,107.95,108.01,32953.0,97.9583,98.0127,97.931,97.9855,32953.0
2019-09-10 12:35:00,108.02,108.39,108.02,108.12,139760.0,97.9945,98.3302,97.9945,98.0853,139760.0
2019-09-10 12:40:00,108.11,108.3,108.1,108.27,14245.0,98.0762,98.2486,98.0671,98.2213,14245.0
2019-09-10 12:45:00,108.28,108.75,108.24,108.64,83474.0,98.2304,98.6568,98.1941,98.557,83474.0
2019-09-10 12:50:00,108.66,108.69,108.44,108.55,94015.0,98.5751,98.6024,98.3756,98.4754,94015.0
2019-09-10 12:55:00,108.55,108.6,108.4,108.59,43118.0,98.4754,98.5207,98.3393,98.5116,43118.0
2019-09-10 13:00:00,108.6,108.88,108.56,108.8,65842.0,98.5207,98.7747,98.4844,98.7021,65842.0
2019-09-10 13:05:00,108.85,108.96,108.66,108.69,54984.0,98.7475,98.8473,98.5751,98.6024,54984.0
2019-09-10 13:10:00,108.7,108.89,108.36,108.36,45805.0,98.6114,98.7838,98.303,98.303,45805.0
2019-09-10 13:15:00,108.38,108.42,108.01,108.02,24083.0,98.3211,98.3574,97.9855,97.9945,24083.0
2019-09-10 13:20:00,108.07,108.16,107.99,108.16,22335.0,98.0399,98.1215,97.9673,98.1215,22335.0
2019-09-10 13:25:00,108.16,108.16,108.0,108.0,11446.0,98.1215,98.1215,97.9764,97.9764,11446.0
2019-09-10 13:30:00,108.03,108.21,108.0,108.12,14312.0,98.0036,98.1669,97.9764,98.0853,14312.0
2019-09-10 13:35:00,108.12,108.12,108.01,108.06,8144.0,98.0853,98.0853,97.9855,98.0308,8144.0
2019-09-10 13:40:00,108.04,108.14,108.0,108.07,15383.0,98.0127,98.1034,97.9764,98.0399,15383.0
2019-09-10 13:45:00,108.05,108.22,108.04,108.2,17119.0,98.0218,98.176,98.0127,98.1578,17119.0
2019-09-10 13:50:00,108.2,108.45,108.2,108.38,24956.0,98.1578,98.3846,98.1578,98.3211,24956.0
2019-09-10 13:55:00,108.4,108.4,108.24,108.26,23835.0,98.3393,98.3393,98.1941,98.2123,23835.0
2019-09-10 14:00:00,108.28,108.28,107.98,108.04,37899.0,98.2304,98.2304,97.9583,98.0127,37899.0
2019-09-10 14:05:00,108.04,108.11,108.0,108.04,12937.0,98.0127,98.0762,97.9764,98.0127,12937.0
2019-09-10 14:10:00,108.02,108.06,107.9,107.9,11510.0,97.9945,98.0308,97.8857,97.8857,11510.0
2019-09-10 14:15:00,107.91,107.93,107.82,107.83,13378.0,97.8948,97.9129,97.8131,97.8222,13378.0
2019-09-10 14:20:00,107.81,107.95,107.75,107.84,19835.0,97.804,97.931,97.7496,97.8312,19835.0
2019-09-10 14:25:00,107.86,107.92,107.8,107.82,12929.0,97.8494,97.9038,97.795,97.8131,12929.0
2019-09-10 14:30:00,107.86,107.91,107.79,107.85,23990.0,97.8494,97.8948,97.7859,97.8403,23990.0
2019-09-10 14:35:00,107.86,107.88,107.66,107.76,33090.0,97.8494,97.8675,97.668,97.7587,33090.0
2019-09-10 14:40:00,107.75,107.77,107.47,107.5,41737.0,97.7496,97.7677,97.4956,97.5228,41737.0
2019-09-10 14:45:00,107.49,107.72,107.49,107.65,21251.0,97.5137,97.7224,97.5137,97.6589,21251.0
2019-09-10 14:50:00,107.65,107.77,107.64,107.77,14944.0,97.6589,97.7677,97.6498,97.7677,14944.0
2019-09-10 14:55:00,107.75,107.77,107.6,107.72,28083.0,97.7496,97.7677,97.6135,97.7224,28083.0
2019-09-10 15:00:00,107.73,108.0,107.73,108.0,17277.0,97.7315,97.9764,97.7315,97.9764,17277.0
2019-09-10 15:05:00,107.95,108.06,107.94,108.06,33212.0,97.931,98.0308,97.922,98.0308,33212.0
2019-09-10 15:10:00,108.05,108.07,107.89,107.89,22399.0,98.0218,98.0399,97.8766,97.8766,22399.0
2019-09-10 15:15:00,107.87,107.96,107.87,107.93,16201.0,97.8585,97.9401,97.8585,97.9129,16201.0
2019-09-10 15:20:00,107.93,107.93,107.58,107.62,63155.0,97.9129,97.9129,97.5954,97.6317,63155.0
2019-09-10 15:25:00,107.63,107.65,107.49,107.49,20649.0,97.6407,97.6589,97.5137,97.5137,20649.0
2019-09-10 15:30:00,107.48,107.54,107.42,107.52,36974.0,97.5047,97.5591,97.4502,97.5409,36974.0
2019-09-10 15:35:00,107.53,107.62,107.51,107.54,31531.0,97.55,97.6317,97.5319,97.5591,31531.0
2019-09-10 15:40:00,107.53,107.64,107.51,107.57,28382.0,97.55,97.6498,97.5319,97.5863,28382.0
2019-09-10 15:45:00,107.57,107.57,107.42,107.43,47920.0,97.5863,97.5863,97.4502,97.4593,47920.0
2019-09-10 15:50:00,107.44,107.47,107.24,107.24,78237.0,97.4684,97.4956,97.2869,97.2869,78237.0
2019-09-10 15:55:00,107.25,107.89,107.25,107.88,158389.0,97.296,97.8766,97.296,97.8675,158389.0
2019-09-11 09:30:00,107.63,108.25,107.6,107.95,68383.0,97.6407,98.2032,97.6135,97.931,68383.0
2019-09-11 09:35:00,108.02,108.35,107.75,108.3,91477.0,97.9945,98.2939,97.7496,98.2486,91477.0
2019-09-11 09:40:00,108.49,108.55,107.67,108.01,19583.0,98.4209,98.4754,97.677,97.9855,19583.0
2019-09-11 09:45:00,108.07,108.79,107.96,108.39,27876.0,98.0399,98.6931,97.9401,98.3302,27876.0
2019-09-11 09:50:00,108.38,108.73,108.29,108.6,17790.0,98.3211,98.6386,98.2395,98.5207,17790.0
2019-09-11 09:55:00,108.56,108.78,108.48,108.78,10240.0,98.4844,98.684,98.4118,98.684,10240.0
2019-09-11 10:00:00,108.71,109.16,108.61,108.97,33868.0,98.6205,99.0287,98.5298,98.8564,33868.0
2019-09-11 10:05:00,108.97,109.1,108.88,109.07,12087.0,98.8564,98.9743,98.7747,98.9471,12087.0
2019-09-11 10:10:00,109.03,109.2,108.9,109.2,48358.0,98.9108,99.065,98.7929,99.065,48358.0
2019-09-11 10:15:00,109.2,109.23,108.93,109.03,29533.0,99.065,99.0922,98.8201,98.9108,29533.0
2019-09-11 10:20:00,109.05,109.2,108.9,109.12,41189.0,98.9289,99.065,98.7929,98.9924,41189.0
2019-09-11 10:25:00,109.13,109.29,108.99,109.22,32210.0,99.0015,99.1467,98.8745,99.0832,32210.0
2019-09-11 10:30:00,109.23,109.36,108.91,108.97,15753.0,99.0922,99.2102,98.8019,98.8564,15753.0
2019-09-11 10:35:00,108.97,109.12,108.91,109.12,21200.0,98.8564,98.9924,98.8019,98.9924,21200.0
2019-09-11 10:40:00,109.12,109.29,109.11,109.29,14923.0,98.9924,99.1467,98.9834,99.1467,14923.0
2019-09-11 10:45:00,109.29,109.3,109.22,109.28,8133.0,99.1467,99.1557,99.0832,99.1376,8133.0
2019-09-11 10:50:00,109.29,109.34,108.96,109.04,31853.0,99.1467,99.192,98.8473,98.9199,31853.0
2019-09-11 10:55:00,109.07,109.25,109.03,109.2,8911.0,98.9471,99.1104,98.9108,99.065,8911.0
2019-09-11 11:00:00,109.2,109.46,109.11,109.4,22783.0,99.065,99.3009,98.9834,99.2465,22783.0
2019-09-11 11:05:00,109.39,109.39,109.11,109.26,13904.0,99.2374,99.2374,98.9834,99.1195,13904.0
2019-09-11 11:10:00,109.21,109.27,109.19,109.23,11761.0,99.0741,99.1285,99.056,99.0922,11761.0
2019-09-11 11:15:00,109.23,109.32,109.17,109.22,47790.0,99.0922,99.1739,99.0378,99.0832,47790.0
2019-09-11 11:20:00,109.2,109.26,109.18,109.24,6401.0,99.065,99.1195,99.0469,99.1013,6401.0
2019-09-11 11:25:00,109.22,109.25,109.12,109.18,22327.0,99.0832,99.1104,98.9924,99.0469,22327.0
2019-09-11 11:30:00,109.16,109.34,109.15,109.34,4866.0,99.0287,99.192,99.0197,99.192,4866.0
2019-09-11 11:35:00,109.34,109.36,109.26,109.31,8845.0,99.192,99.2102,99.1195,99.1648,8845.0
2019-09-11 11:40:00,109.23,109.33,109.22,109.31,21032.0,99.0922,99.183,99.0832,99.1648,21032.0
2019-09-11 11:45:00,109.32,109.39,109.31,109.36,8182.0,99.1739,99.2374,99.1648,99.2102,8182.0
2019-09-11 11:50:00,109.35,109.44,109.34,109.44,7282.0,99.2011,99.2827,99.192,99.2827,7282.0
2019-09-11 11:55:00,109.44,109.55,109.29,109.32,66535.0,99.2827,99.3825,99.1467,99.1739,66535.0
2019-09-11 12:00:00,109.35,109.71,109.35,109.65,18913.0,99.2011,99.5277,99.2011,99.4733,18913.0
2019-09-11 12:05:00,109.69,109.77,109.65,109.72,29724.0,99.5095,99.5821,99.4733,99.5368,29724.0
2019-09-11 12:10:00,109.74,109.85,109.71,109.77,23895.0,99.5549,99.6547,99.5277,99.5821,23895.0
2019-09-11 12:15:00,109.77,109.8,109.69,109.8,15906.0,99.5821,99.6093,99.5095,99.6093,15906.0
2019-09-11 12:20:00,109.8,109.9,109.79,109.9,51600.0,99.6093,99.7001,99.6003,99.7001,51600.0
2019-09-11 12:25:00,109.88,109.99,109.88,109.95,49209.0,99.6819,99.7817,99.6819,99.7454,49209.0
2019-09-11 12:30:00,109.95,110.34,109.92,110.1,151639.0,99.7454,100.0992,99.7182,99.8815,151639.0
2019-09-11 12:35:00,110.11,110.11,110.01,110.08,6610.0,99.8906,99.8906,99.7998,99.8634,6610.0
2019-09-11 12:40:00,110.04,110.11,109.97,110.02,15422.0,99.8271,99.8906,99.7636,99.8089,15422.0
2019-09-11 12:45:00,110.05,110.14,110.0,110.02,18225.0,99.8361,99.9178,99.7908,99.8089,18225.0
2019-09-11 12:50:00,110.02,110.17,110.01,110.16,28625.0,99.8089,99.945,99.7998,99.9359,28625.0
2019-09-11 12:55:00,110.16,110.36,110.16,110.26,37149.0,99.9359,100.1174,99.9359,100.0266,37149.0
2019-09-11 13:00:00,110.26,110.35,110.22,110.31,12093.0,100.0266,100.1083,99.9904,100.072,12093.0
2019-09-11 13:05:00,110.31,110.5,110.3,110.48,30612.0,100.072,100.2444,100.0629,100.2262,30612.0
2019-09-11 13:10:00,110.45,110.5,110.18,110.19,28683.0,100.199,100.2444,99.9541,99.9631,28683.0
2019-09-11 13:15:00,110.19,110.21,110.0,110.18,27708.0,99.9631,99.9813,99.7908,99.9541,27708.0
2019-09-11 13:20:00,110.18,110.34,110.17,110.33,6712.0,99.9541,100.0992,99.945,100.0901,6712.0
2019-09-11 13:25:00,110.33,110.46,110.26,110.46,32864.0,100.0901,100.2081,100.0266,100.2081,32864.0
2019-09-11 13:30:00,110.46,110.53,110.37,110.5,38626.0,100.2081,100.2716,100.1264,100.2444,38626.0
2019-09-11 13:35:00,110.5,110.53,110.3,110.39,37808.0,100.2444,100.2716,100.0629,100.1446,37808.0
2019-09-11 13:40:00,110.37,110.42,110.07,110.15,14785.0,100.1264,100.1718,99.8543,99.9269,14785.0
2019-09-11 13:45:00,110.17,110.21,109.88,110.02,31762.0,99.945,99.9813,99.6819,99.8089,31762.0
2019-09-11 13:50:00,110.01,110.13,109.95,110.08,15513.0,99.7998,99.9087,99.7454,99.8634,15513.0
2019-09-11 13:55:00,110.05,110.08,109.99,109.99,11930.0,99.8361,99.8634,99.7817,99.7817,11930.0
2019-09-11 14:00:00,109.98,110.15,109.97,110.09,16486.0,99.7726,99.9269,99.7636,99.8724,16486.0
2019-09-11 14:05:00,110.06,110.1,109.95,109.98,23404.0,99.8452,99.8815,99.7454,99.7726,23404.0
2019-09-11 14:10:00,109.98,110.03,109.95,109.95,26020.0,99.7726,99.818,99.7454,99.7454,26020.0
2019-09-11 14:15:00,109.96,110.07,109.92,109.98,27325.0,99.7545,99.8543,99.7182,99.7726,27325.0
2019-09-11 14:20:00,109.98,110.1,109.94,110.0,24319.0,99.7726,99.8815,99.7363,99.7908,24319.0
2019-09-11 14:25:00,110.0,110.13,109.96,110.11,17775.0,99.7908,99.9087,99.7545,99.8906,17775.0
2019-09-11 14:30:00,110.12,110.12,109.82,109.91,31108.0,99.8996,99.8996,99.6275,99.7091,31108.0
2019-09-11 14:35:00,109.9,110.0,109.89,110.0,14861.0,99.7001,99.7908,99.691,99.7908,14861.0
2019-09-11 14:40:00,110.05,110.19,110.04,110.12,18838.0,99.8361,99.9631,99.8271,99.8996,18838.0
2019-09-11 14:45:00,110.09,110.12,109.76,109.76,17802.0,99.8724,99.8996,99.5731,99.5731,17802.0
2019-09-11 14:50:00,109.77,109.83,109.7,109.81,17127.0,99.5821,99.6366,99.5186,99.6184,17127.0
2019-09-11 14:55:00,109.8,109.83,109.75,109.82,23137.0,99.6093,99.6366,99.564,99.6275,23137.0
2019-09-11 15:00:00,109.83,109.98,109.77,109.97,18672.0,99.6366,99.7726,99.5821,99.7636,18672.0
2019-09-11 15:05:00,109.97,110.02,109.91,110.01,25525.0,99.7636,99.8089,99.7091,99.7998,25525.0
2019-09-11 15:10:00,110.01,110.07,109.89,109.89,31114.0,99.7998,99.8543,99.691,99.691,31114.0
2019-09-11 15:15:00,109.9,109.96,109.8,109.94,29453.0,99.7001,99.7545,99.6093,99.7363,29453.0
2019-09-11 15:20:00,109.95,109.96,109.78,109.8,49908.0,99.7454,99.7545,99.5912,99.6093,49908.0
2019-09-11 15:25:00,109.8,109.93,109.79,109.86,63293.0,99.6093,99.7273,99.6003,99.6638,63293.0
2019-09-11 15:30:00,109.85,110.01,109.85,110.0,39709.0,99.6547,99.7998,99.6547,99.7908,39709.0
2019-09-11 15:35:00,109.99,110.0,109.83,109.98,63785.0,99.7817,99.7908,99.6366,99.7726,63785.0
2019-09-11 15:40:00,109.98,110.03,109.94,109.98,52420.0,99.7726,99.818,99.7363,99.7726,52420.0
2019-09-11 15:45:00,109.97,110.0,109.74,109.74,74524.0,99.7636,99.7908,99.5549,99.5549,74524.0
2019-09-11 15:50:00,109.75,109.82,109.69,109.76,66144.0,99.564,99.6275,99.5095,99.5731,66144.0
2019-09-11 15:55:00,109.76,110.0,109.7,110.0,138526.0,99.5731,99.7908,99.5186,99.7908,138526.0
2019-09-12 09:30:00,110.4,110.8,110.19,110.41,89805.0,100.1537,100.5165,99.9631,100.1627,89805.0
2019-09-12 09:35:00,110.42,110.64,110.0,110.64,50760.0,100.1718,100.3714,99.7908,100.3714,50760.0
2019-09-12 09:40:00,110.75,110.88,110.12,110.33,85590.0,100.4712,100.5891,99.8996,100.0901,85590.0
2019-09-12 09:45:00,110.3,110.51,110.19,110.21,28881.0,100.0629,100.2534,99.9631,99.9813,28881.0
2019-09-12 09:50:00,110.09,110.2,109.77,110.01,45849.0,99.8724,99.9722,99.5821,99.7998,45849.0
2019-09-12 09:55:00,110.06,110.39,109.98,110.33,14908.0,99.8452,100.1446,99.7726,100.0901,14908.0
2019-09-12 10:00:00,110.38,110.38,109.97,110.18,19770.0,100.1355,100.1355,99.7636,99.9541,19770.0
2019-09-12 10:05:00,110.12,110.17,109.96,110.03,12450.0,99.8996,99.945,99.7545,99.818,12450.0
2019-09-12 10:10:00,110.05,111.61,109.87,111.06,211478.0,99.8361,101.2513,99.6728,100.7524,211478.0
2019-09-12 10:15:00,111.14,111.59,111.12,111.32,35468.0,100.825,101.2332,100.8068,100.9883,35468.0
2019-09-12 10:20:00,111.32,111.65,111.19,111.48,27984.0,100.9883,101.2876,100.8703,101.1334,27984.0
2019-09-12 10:25:00,111.48,111.78,111.42,111.75,34108.0,101.1334,101.4056,101.079,101.3784,34108.0
2019-09-12 10:30:00,111.72,111.94,111.72,111.87,46311.0,101.3511,101.5507,101.3511,101.4872,46311.0
2019-09-12 10:35:00,111.95,112.06,111.73,111.73,164627.0,101.5598,101.6596,101.3602,101.3602,164627.0
2019-09-12 10:40:00,111.76,111.91,111.73,111.87,43269.0,101.3874,101.5235,101.3602,101.4872,43269.0
2019-09-12 10:45:00,111.95,111.95,111.45,111.46,29837.0,101.5598,101.5598,101.1062,101.1153,29837.0
2019-09-12 10:50:00,111.48,111.49,110.1,110.28,109499.0,101.1334,101.1425,99.8815,100.0448,109499.0
2019-09-12 10:55:00,110.2,110.63,110.17,110.56,60183.0,99.9722,100.3623,99.945,100.2988,60183.0
2019-09-12 11:00:00,110.53,110.53,110.09,110.29,42379.0,100.2716,100.2716,99.8724,100.0539,42379.0
2019-09-12 11:05:00,110.21,110.24,110.0,110.2,15084.0,99.9813,100.0085,99.7908,99.9722,15084.0
2019-09-12 11:10:00,110.19,110.37,110.1,110.2,16934.0,99.9631,100.1264,99.8815,99.9722,16934.0
2019-09-12 11:15:00,110.26,110.54,110.26,110.42,23937.0,100.0266,100.2807,100.0266,100.1718,23937.0
2019-09-12 11:20:00,110.41,110.67,110.38,110.65,17480.0,100.1627,100.3986,100.1355,100.3804,17480.0
2019-09-12 11:25:00,110.69,110.86,110.69,110.8,20794.0,100.4167,100.571,100.4167,100.5165,20794.0
2019-09-12 11:30:00,110.83,110.83,110.26,110.32,20635.0,100.5437,100.5437,100.0266,100.0811,20635.0
2019-09-12 11:35:00,110.32,110.41,110.29,110.34,19258.0,100.0811,100.1627,100.0539,100.0992,19258.0
2019-09-12 11:40:00,110.32,110.37,110.25,110.32,17162.0,100.0811,100.1264,100.0176,100.0811,17162.0
2019-09-12 11:45:00,110.35,110.49,110.33,110.46,9435.0,100.1083,100.2353,100.0901,100.2081,9435.0
2019-09-12 11:50:00,110.42,110.69,110.42,110.64,13401.0,100.1718,100.4167,100.1718,100.3714,13401.0
2019-09-12 11:55:00,110.65,110.68,110.41,110.53,14752.0,100.3804,100.4077,100.1627,100.2716,14752.0
2019-09-12 12:00:00,110.53,110.56,110.31,110.45,8557.0,100.2716,100.2988,100.072,100.199,8557.0
2019-09-12 12:05:00,110.42,110.43,110.29,110.36,7984.0,100.1718,100.1809,100.0539,100.1174,7984.0
2019-09-12 12:10:00,110.38,110.41,110.21,110.22,51332.0,100.1355,100.1627,99.9813,99.9904,51332.0
2019-09-12 12:15:00,110.26,110.29,109.89,109.93,36696.0,100.0266,100.0539,99.691,99.7273,36696.0
2019-09-12 12:20:00,109.93,110.14,109.92,110.03,12262.0,99.7273,99.9178,99.7182,99.818,12262.0
2019-09-12 12:25:00,110.03,110.28,110.03,110.25,6917.0,99.818,100.0448,99.818,100.0176,6917.0
2019-09-12 12:30:00,110.26,110.44,110.26,110.32,20579.0,100.0266,100.1899,100.0266,100.0811,20579.0
2019-09-12 12:35:00,110.3,110.41,110.29,110.33,6276.0,100.0629,100.1627,100.0539,100.0901,6276.0
2019-09-12 12:40:00,110.34,110.49,110.32,110.48,4941.0,100.0992,100.2353,100.0811,100.2262,4941.0
2019-09-12 12:45:00,110.48,110.68,110.48,110.68,6333.0,100.2262,100.4077,100.2262,100.4077,6333.0
2019-09-12 12:50:00,110.61,110.65,110.52,110.62,5502.0,100.3442,100.3804,100.2625,100.3532,5502.0
2019-09-12 12:55:00,110.65,110.67,110.55,110.55,18116.0,100.3804,100.3986,100.2897,100.2897,18116.0
2019-09-12 13:00:00,110.55,110.68,110.38,110.45,19079.0,100.2897,100.4077,100.1355,100.199,19079.0
2019-09-12 13:05:00,110.44,110.49,110.32,110.38,13298.0,100.1899,100.2353,100.0811,100.1355,13298.0
2019-09-12 13:10:00,110.36,110.37,110.24,110.26,11433.0,100.1174,100.1264,100.0085,100.0266,11433.0
2019-09-12 13:15:00,110.26,110.32,110.12,110.32,7329.0,100.0266,100.0811,99.8996,100.0811,7329.0
2019-09-12 13:20:00,110.28,110.4,110.15,110.2,10152.0,100.0448,100.1537,99.9269,99.9722,10152.0
2019-09-12 13:25:00,110.19,110.24,110.14,110.18,5295.0,99.9631,100.0085,99.9178,99.9541,5295.0
2019-09-12 13:30:00,110.22,110.41,110.22,110.27,16890.0,99.9904,100.1627,99.9904,100.0357,16890.0
2019-09-12 13:35:00,110.29,110.43,110.26,110.29,5175.0,100.0539,100.1809,100.0266,100.0539,5175.0
2019-09-12 13:40:00,110.29,110.47,110.25,110.47,6028.0,100.0539,100.2172,100.0176,100.2172,6028.0
2019-09-12 13:45:00,110.44,110.52,110.38,110.42,4639.0,100.1899,100.2625,100.1355,100.1718,4639.0
2019-09-12 13:50:00,110.45,110.53,110.38,110.43,8875.0,100.199,100.2716,100.1355,100.1809,8875.0
2019-09-12 13:55:00,110.43,110.54,110.41,110.48,6393.0,100.1809,100.2807,100.1627,100.2262,6393.0
2019-09-12 14:00:00,110.48,110.49,110.37,110.43,12417.0,100.2262,100.2353,100.1264,100.1809,12417.0
2019-09-12 14:05:00,110.45,110.53,110.41,110.51,11433.0,100.199,100.2716,100.1627,100.2534,11433.0
2019-09-12 14:10:00,110.56,110.58,110.49,110.5,10560.0,100.2988,100.3169,100.2353,100.2444,10560.0
2019-09-12 14:15:00,110.49,110.54,110.42,110.49,9628.0,100.2353,100.2807,100.1718,100.2353,9628.0
2019-09-12 14:20:00,110.51,110.55,110.4,110.51,11341.0,100.2534,100.2897,100.1537,100.2534,11341.0
2019-09-12 14:25:00,110.5,110.57,110.45,110.54,4163.0,100.2444,100.3079,100.199,100.2807,4163.0
2019-09-12 14:30:00,110.52,110.69,110.51,110.61,29562.0,100.2625,100.4167,100.2534,100.3442,29562.0
2019-09-12 14:35:00,110.61,110.68,110.58,110.62,6277.0,100.3442,100.4077,100.3169,100.3532,6277.0
2019-09-12 14:40:00,110.62,110.71,110.53,110.54,14448.0,100.3532,100.4349,100.2716,100.2807,14448.0
2019-09-12 14:45:00,110.51,110.58,110.43,110.44,5077.0,100.2534,100.3169,100.1809,100.1899,5077.0
2019-09-12 14:50:00,110.46,110.51,110.39,110.45,6920.0,100.2081,100.2534,100.1446,100.199,6920.0
2019-09-12 14:55:00,110.43,110.43,110.32,110.43,6666.0,100.1809,100.1809,100.0811,100.1809,6666.0
2019-09-12 15:00:00,110.46,110.46,110.19,110.19,14073.0,100.2081,100.2081,99.9631,99.9631,14073.0
2019-09-12 15:05:00,110.19,110.25,110.16,110.24,9554.0,99.9631,100.0176,99.9359,100.0085,9554.0
2019-09-12 15:10:00,110.24,110.3,110.22,110.23,14081.0,100.0085,100.0629,99.9904,99.9994,14081.0
2019-09-12 15:15:00,110.25,110.39,110.18,110.18,13907.0,100.0176,100.1446,99.9541,99.9541,13907.0
2019-09-12 15:20:00,110.18,110.33,110.15,110.3,11756.0,99.9541,100.0901,99.9269,100.0629,11756.0
2019-09-12 15:25:00,110.32,110.32,110.05,110.13,23222.0,100.0811,100.0811,99.8361,99.9087,23222.0
2019-09-12 15:30:00,110.13,110.29,110.02,110.03,26298.0,99.9087,100.0539,99.8089,99.818,26298.0
2019-09-12 15:35:00,110.01,110.3,110.01,110.26,25519.0,99.7998,100.0629,99.7998,100.0266,25519.0
2019-09-12 15:40:00,110.3,110.39,110.2,110.35,41992.0,100.0629,100.1446,99.9722,100.1083,41992.0
2019-09-12 15:45:00,110.37,110.37,110.19,110.19,74627.0,100.1264,100.1264,99.9631,99.9631,74627.0
2019-09-12 15:50:00,110.17,110.25,110.08,110.13,84057.0,99.945,100.0176,99.8634,99.9087,84057.0
2019-09-12 15:55:00,110.13,110.13,110.0,110.03,158084.0,99.9087,99.9087,99.7908,99.818,158084.0
2019-09-13 09:30:00,109.62,110.27,109.4,110.02,39596.0,99.7828,100.3745,99.5826,100.1469,39596.0
2019-09-13 09:35:00,110.02,110.2,109.75,109.76,10958.0,100.1469,100.3108,99.9012,99.9103,10958.0
2019-09-13 09:40:00,109.96,109.96,109.28,109.55,11830.0,100.0923,100.0923,99.4733,99.7191,11830.0
2019-09-13 09:45:00,109.46,109.75,109.25,109.75,17049.0,99.6372,99.9012,99.446,99.9012,17049.0
2019-09-13 09:50:00,109.74,110.07,109.74,109.97,10667.0,99.8921,100.1924,99.8921,100.1014,10667.0
2019-09-13 09:55:00,109.99,110.09,109.88,110.04,16189.0,100.1196,100.2107,100.0195,100.1651,16189.0
2019-09-13 10:00:00,110.07,110.07,109.47,109.62,12020.0,100.1924,100.1924,99.6463,99.7828,12020.0
2019-09-13 10:05:00,109.56,109.62,108.87,108.89,26321.0,99.7282,99.7828,99.1001,99.1183,26321.0
2019-09-13 10:10:00,108.93,109.09,108.83,109.01,11880.0,99.1547,99.3004,99.0637,99.2276,11880.0
2019-09-13 10:15:00,109.06,109.78,108.87,108.92,23075.0,99.2731,99.9285,99.1001,99.1456,23075.0
2019-09-13 10:20:00,108.97,109.42,108.97,109.41,19112.0,99.1912,99.6008,99.1912,99.5917,19112.0
2019-09-13 10:25:00,109.32,109.62,109.32,109.42,5680.0,99.5098,99.7828,99.5098,99.6008,5680.0
2019-09-13 10:30:00,109.39,110.09,109.38,109.97,31957.0,99.5735,100.2107,99.5644,100.1014,31957.0
2019-09-13 10:35:00,109.94,109.96,109.73,109.92,9843.0,100.0741,100.0923,99.883,100.0559,9843.0
2019-09-13 10:40:00,109.92,109.95,109.85,109.86,9315.0,100.0559,100.0832,99.9922,100.0013,9315.0
2019-09-13 10:45:00,109.83,109.95,109.79,109.9,14043.0,99.974,100.0832,99.9376,100.0377,14043.0
2019-09-13 10:50:00,109.91,110.26,109.89,110.24,26905.0,100.0468,100.3654,100.0286,100.3472,26905.0
2019-09-13 10:55:00,110.23,110.35,110.17,110.32,6373.0,100.3381,100.4473,100.2835,100.42,6373.0
2019-09-13 11:00:00,110.36,110.44,110.0,110.0,28539.0,100.4564,100.5292,100.1287,100.1287,28539.0
2019-09-13 11:05:00,109.98,110.1,109.94,110.0,9853.0,100.1105,100.2198,100.0741,100.1287,9853.0
2019-09-13 11:10:00,109.94,110.15,109.87,110.11,17154.0,100.0741,100.2653,100.0104,100.2289,17154.0
2019-09-13 11:15:00,110.01,110.12,109.98,109.98,9732.0,100.1378,100.238,100.1105,100.1105,9732.0
2019-09-13 11:20:00,109.98,110.13,109.86,110.09,20237.0,100.1105,100.2471,100.0013,100.2107,20237.0
2019-09-13 11:25:00,110.06,110.06,109.83,109.86,15093.0,100.1833,100.1833,99.974,100.0013,15093.0
2019-09-13 11:30:00,109.86,110.05,109.86,110.04,6903.0,100.0013,100.1742,100.0013,100.1651,6903.0
2019-09-13 11:35:00,110.02,110.06,109.98,110.05,4547.0,100.1469,100.1833,100.1105,100.1742,4547.0
2019-09-13 11:40:00,110.07,110.22,110.06,110.22,1700.0,100.1924,100.329,100.1833,100.329,1700.0
2019-09-13 11:45:00,110.2,110.66,110.16,110.59,27558.0,100.3108,100.7295,100.2744,100.6658,27558.0
2019-09-13 11:50:00,110.66,110.82,110.52,110.56,34674.0,100.7295,100.8751,100.6021,100.6385,34674.0
2019-09-13 11:55:00,110.58,110.77,110.56,110.63,7491.0,100.6567,100.8296,100.6385,100.7022,7491.0
2019-09-13 12:00:00,110.62,110.66,110.52,110.65,7943.0,100.6931,100.7295,100.6021,100.7204,7943.0
2019-09-13 12:05:00,110.67,110.84,110.6,110.71,9792.0,100.7386,100.8933,100.6749,100.775,9792.0
2019-09-13 12:10:00,110.71,110.72,110.54,110.63,11037.0,100.775,100.7841,100.6203,100.7022,11037.0
2019-09-13 12:15:00,110.66,110.7,110.56,110.68,6759.0,100.7295,100.7659,100.6385,100.7477,6759.0
2019-09-13 12:20:00,110.62,110.66,110.43,110.53,3400.0,100.6931,100.7295,100.5201,100.6112,3400.0
2019-09-13 12:25:00,110.55,110.73,110.54,110.66,2200.0,100.6294,100.7932,100.6203,100.7295,2200.0
2019-09-13 12:30:00,110.71,110.8,110.65,110.77,4727.0,100.775,100.8569,100.7204,100.8296,4727.0
2019-09-13 12:35:00,110.77,111.17,110.77,111.08,35411.0,100.8296,101.1937,100.8296,101.1118,35411.0
2019-09-13 12:40:00,111.08,111.08,110.87,110.97,12836.0,101.1118,101.1118,100.9207,101.0117,12836.0
2019-09-13 12:45:00,111.0,111.03,110.84,110.85,7051.0,101.039,101.0663,100.8933,100.9025,7051.0
2019-09-13 12:50:00,110.87,111.05,110.87,110.97,8132.0,100.9207,101.0845,100.9207,101.0117,8132.0
2019-09-13 12:55:00,110.94,110.99,110.9,110.98,2570.0,100.9844,101.0299,100.948,101.0208,2570.0
2019-09-13 13:00:00,110.98,111.06,110.97,111.0,7772.0,101.0208,101.0936,101.0117,101.039,7772.0
2019-09-13 13:05:00,111.0,111.15,110.93,111.15,12394.0,101.039,101.1755,100.9753,101.1755,12394.0
2019-09-13 13:10:00,111.13,111.2,111.0,111.12,11958.0,101.1573,101.221,101.039,101.1482,11958.0
2019-09-13 13:15:00,111.16,111.3,111.11,111.3,12045.0,101.1846,101.3121,101.1391,101.3121,12045.0
2019-09-13 13:20:00,111.3,111.35,111.24,111.25,7597.0,101.3121,101.3576,101.2575,101.2666,7597.0
2019-09-13 13:25:00,111.24,111.34,111.24,111.31,12525.0,101.2575,101.3485,101.2575,101.3212,12525.0
2019-09-13 13:30:00,111.32,111.39,111.3,111.39,3588.0,101.3303,101.394,101.3121,101.394,3588.0
2019-09-13 13:35:00,111.35,111.41,111.24,111.41,11842.0,101.3576,101.4122,101.2575,101.4122,11842.0
2019-09-13 13:40:00,111.41,111.42,111.13,111.14,13223.0,101.4122,101.4213,101.1573,101.1664,13223.0
2019-09-13 13:45:00,111.12,111.17,110.91,111.04,12658.0,101.1482,101.1937,100.9571,101.0754,12658.0
2019-09-13 13:50:00,111.04,111.1,110.96,111.03,7101.0,101.0754,101.13,101.0026,101.0663,7101.0
2019-09-13 13:55:00,111.01,111.01,110.56,110.57,11813.0,101.0481,101.0481,100.6385,100.6476,11813.0
2019-09-13 14:00:00,110.55,110.55,110.41,110.42,10042.0,100.6294,100.6294,100.5019,100.511,10042.0
2019-09-13 14:05:00,110.4,110.5,110.36,110.5,11237.0,100.4928,100.5839,100.4564,100.5839,11237.0
2019-09-13 14:10:00,110.48,110.5,110.34,110.41,7324.0,100.5657,100.5839,100.4382,100.5019,7324.0
2019-09-13 14:15:00,110.36,110.39,110.25,110.31,7275.0,100.4564,100.4837,100.3563,100.4109,7275.0
2019-09-13 14:20:00,110.32,110.48,110.31,110.47,8045.0,100.42,100.5657,100.4109,100.5566,8045.0
2019-09-13 14:25:00,110.46,110.46,110.37,110.39,6712.0,100.5474,100.5474,100.4655,100.4837,6712.0
2019-09-13 14:30:00,110.42,110.71,110.36,110.63,7868.0,100.511,100.775,100.4564,100.7022,7868.0
2019-09-13 14:35:00,110.63,110.73,110.57,110.68,9910.0,100.7022,100.7932,100.6476,100.7477,9910.0
2019-09-13 14:40:00,110.66,111.01,110.62,110.78,24015.0,100.7295,101.0481,100.6931,100.8387,24015.0
2019-09-13 14:45:00,110.78,110.82,110.59,110.59,6232.0,100.8387,100.8751,100.6658,100.6658,6232.0
2019-09-13 14:50:00,110.59,110.67,110.58,110.59,6100.0,100.6658,100.7386,100.6567,100.6658,6100.0
2019-09-13 14:55:00,110.59,110.67,110.58,110.64,3875.0,100.6658,100.7386,100.6567,100.7113,3875.0
2019-09-13 15:00:00,110.62,110.84,110.62,110.84,11549.0,100.6931,100.8933,100.6931,100.8933,11549.0
2019-09-13 15:05:00,110.78,110.9,110.58,110.64,18484.0,100.8387,100.948,100.6567,100.7113,18484.0
2019-09-13 15:10:00,110.64,110.9,110.61,110.9,19321.0,100.7113,100.948,100.684,100.948,19321.0
2019-09-13 15:15:00,110.84,110.95,110.76,110.9,10964.0,100.8933,100.9935,100.8205,100.948,10964.0
2019-09-13 15:20:00,110.9,111.04,110.86,111.04,14210.0,100.948,101.0754,100.9116,101.0754,14210.0
2019-09-13 15:25:00,111.02,111.1,110.94,111.03,16032.0,101.0572,101.13,100.9844,101.0663,16032.0
2019-09-13 15:30:00,111.03,111.14,110.97,111.08,21144.0,101.0663,101.1664,101.0117,101.1118,21144.0
2019-09-13 15:35:00,111.08,111.42,110.99,110.99,99678.0,101.1118,101.4213,101.0299,101.0299,99678.0
2019-09-13 15:40:00,110.99,111.03,110.85,110.85,25486.0,101.0299,101.0663,100.9025,100.9025,25486.0
2019-09-13 15:45:00,110.9,111.03,110.84,110.91,48034.0,100.948,101.0663,100.8933,100.9571,48034.0
2019-09-13 15:50:00,110.89,111.04,110.79,110.95,65344.0,100.9389,101.0754,100.8478,100.9935,65344.0
2019-09-13 15:55:00,111.0,111.03,110.71,110.76,101475.0,101.039,101.0663,100.775,100.8205,101475.0
2019-09-16 09:30:00,109.24,109.38,108.67,108.99,39808.0,99.4369,99.5644,98.9181,99.2094,39808.0
2019-09-16 09:35:00,109.05,109.4,108.97,109.34,27022.0,99.264,99.5826,99.1912,99.528,27022.0
2019-09-16 09:40:00,109.32,109.43,109.08,109.33,19349.0,99.5098,99.6099,99.2913,99.5189,19349.0
2019-09-16 09:45:00,109.36,109.49,109.14,109.34,8700.0,99.5462,99.6645,99.3459,99.528,8700.0
2019-09-16 09:50:00,109.29,109.42,108.8,109.06,22439.0,99.4824,99.6008,99.0364,99.2731,22439.0
2019-09-16 09:55:00,109.12,109.32,108.9,109.0,16864.0,99.3277,99.5098,99.1274,99.2185,16864.0
2019-09-16 10:00:00,109.0,109.01,108.68,108.95,31310.0,99.2185,99.2276,98.9272,99.173,31310.0
2019-09-16 10:05:00,109.0,109.27,108.92,109.26,13347.0,99.2185,99.4642,99.1456,99.4551,13347.0
2019-09-16 10:10:00,109.31,109.61,109.31,109.54,4706.0,99.5006,99.7737,99.5006,99.71,4706.0
2019-09-16 10:15:00,109.51,109.59,109.36,109.59,5411.0,99.6827,99.7555,99.5462,99.7555,5411.0
2019-09-16 10:20:00,109.56,109.77,109.55,109.77,4703.0,99.7282,99.9194,99.7191,99.9194,4703.0
2019-09-16 10:25:00,109.79,109.93,109.65,109.65,7021.0,99.9376,100.065,99.8101,99.8101,7021.0
2019-09-16 10:30:00,109.64,109.68,109.49,109.49,7074.0,99.801,99.8374,99.6645,99.6645,7074.0
2019-09-16 10:35:00,109.46,109.46,109.17,109.21,5743.0,99.6372,99.6372,99.3732,99.4096,5743.0
2019-09-16 10:40:00,109.22,109.28,109.08,109.13,29915.0,99.4187,99.4733,99.2913,99.3368,29915.0
2019-09-16 10:45:00,109.09,109.13,108.82,108.85,7863.0,99.3004,99.3368,99.0546,99.0819,7863.0
2019-09-16 10:50:00,108.87,109.16,108.86,109.0,23504.0,99.1001,99.3641,99.091,99.2185,23504.0
2019-09-16 10:55:00,108.95,109.13,108.79,108.79,16409.0,99.173,99.3368,99.0273,99.0273,16409.0
2019-09-16 11:00:00,108.9,109.09,108.88,109.07,7451.0,99.1274,99.3004,99.1092,99.2822,7451.0
2019-09-16 11:05:00,109.1,109.47,109.05,109.38,6790.0,99.3095,99.6463,99.264,99.5644,6790.0
2019-09-16 11:10:00,109.33,109.43,109.32,109.41,5087.0,99.5189,99.6099,99.5098,99.5917,5087.0
2019-09-16 11:15:00,109.43,109.44,109.25,109.28,5425.0,99.6099,99.619,99.446,99.4733,5425.0
2019-09-16 11:20:00,109.27,109.34,109.19,109.29,5866.0,99.4642,99.528,99.3914,99.4824,5866.0
2019-09-16 11:25:00,109.25,109.39,109.14,109.15,7108.0,99.446,99.5735,99.3459,99.355,7108.0
2019-09-16 11:30:00,109.16,109.17,108.83,108.99,8775.0,99.3641,99.3732,99.0637,99.2094,8775.0
2019-09-16 11:35:00,108.84,109.02,108.77,108.8,12243.0,99.0728,99.2367,99.0091,99.0364,12243.0
2019-09-16 11:40:00,108.79,108.85,108.73,108.78,12756.0,99.0273,99.0819,98.9727,99.0182,12756.0
2019-09-16 11:45:00,108.78,108.8,108.67,108.8,7542.0,99.0182,99.0364,98.9181,99.0364,7542.0
2019-09-16 11:50:00,108.75,108.76,108.67,108.69,13724.0,98.9909,99.0,98.9181,98.9363,13724.0
2019-09-16 11:55:00,108.76,108.76,108.41,108.44,33410.0,99.0,99.0,98.6814,98.7087,33410.0
2019-09-16 12:00:00,108.38,108.54,108.35,108.48,5705.0,98.6541,98.7997,98.6268,98.7451,5705.0
2019-09-16 12:05:00,108.48,108.55,108.48,108.48,4933.0,98.7451,98.8088,98.7451,98.7451,4933.0
2019-09-16 12:10:00,108.53,108.65,108.44,108.58,7333.0,98.7906,98.8999,98.7087,98.8362,7333.0
2019-09-16 12:15:00,108.58,108.64,108.47,108.52,14559.0,98.8362,98.8908,98.736,98.7815,14559.0
2019-09-16 12:20:00,108.54,108.57,108.5,108.53,10320.0,98.7997,98.8271,98.7633,98.7906,10320.0
2019-09-16 12:25:00,108.5,108.58,108.43,108.5,8398.0,98.7633,98.8362,98.6996,98.7633,8398.0
2019-09-16 12:30:00,108.54,108.6,108.48,108.56,2417.0,98.7997,98.8544,98.7451,98.818,2417.0
2019-09-16 12:35:00,108.55,108.64,108.5,108.62,8040.0,98.8088,98.8908,98.7633,98.8726,8040.0
2019-09-16 12:40:00,108.65,108.69,108.53,108.59,7262.0,98.8999,98.9363,98.7906,98.8453,7262.0
2019-09-16 12:45:00,108.62,108.67,108.52,108.66,6691.0,98.8726,98.9181,98.7815,98.909,6691.0
2019-09-16 12:50:00,108.66,108.82,108.66,108.68,5469.0,98.909,99.0546,98.909,98.9272,5469.0
2019-09-16 12:55:00,108.64,108.68,108.61,108.65,4370.0,98.8908,98.9272,98.8635,98.8999,4370.0
2019-09-16 13:00:00,108.59,108.7,108.58,108.65,4863.0,98.8453,98.9454,98.8362,98.8999,4863.0
2019-09-16 13:05:00,108.64,108.67,108.59,108.6,8300.0,98.8908,98.9181,98.8453,98.8544,8300.0
2019-09-16 13:10:00,108.61,108.61,108.52,108.54,3751.0,98.8635,98.8635,98.7815,98.7997,3751.0
2019-09-16 13:15:00,108.55,108.6,108.47,108.51,22253.0,98.8088,98.8544,98.736,98.7724,22253.0
2019-09-16 13:20:00,108.52,108.53,108.41,108.43,36509.0,98.7815,98.7906,98.6814,98.6996,36509.0
2019-09-16 13:25:00,108.43,108.55,108.43,108.51,5710.0,98.6996,98.8088,98.6996,98.7724,5710.0
2019-09-16 13:30:00,108.52,108.55,108.47,108.48,3897.0,98.7815,98.8088,98.736,98.7451,3897.0
2019-09-16 13:35:00,108.46,108.48,108.37,108.38,4370.0,98.7269,98.7451,98.645,98.6541,4370.0
2019-09-16 13:40:00,108.38,108.4,108.2,108.2,9318.0,98.6541,98.6723,98.4903,98.4903,9318.0
2019-09-16 13:45:00,108.2,108.22,108.16,108.21,6505.0,98.4903,98.5085,98.4538,98.4994,6505.0
2019-09-16 13:50:00,108.21,108.41,108.21,108.38,7247.0,98.4994,98.6814,98.4994,98.6541,7247.0
2019-09-16 13:55:00,108.41,108.51,108.4,108.49,2580.0,98.6814,98.7724,98.6723,98.7542,2580.0
2019-09-16 14:00:00,108.46,108.72,108.46,108.5,18095.0,98.7269,98.9636,98.7269,98.7633,18095.0
2019-09-16 14:05:00,108.54,108.54,108.38,108.41,8277.0,98.7997,98.7997,98.6541,98.6814,8277.0
2019-09-16 14:10:00,108.36,108.42,108.28,108.28,9051.0,98.6359,98.6905,98.5631,98.5631,9051.0
2019-09-16 14:15:00,108.27,108.38,108.21,108.38,7836.0,98.554,98.6541,98.4994,98.6541,7836.0
2019-09-16 14:20:00,108.38,108.38,108.3,108.33,9890.0,98.6541,98.6541,98.5813,98.6086,9890.0
2019-09-16 14:25:00,108.34,108.45,108.34,108.41,26328.0,98.6177,98.7178,98.6177,98.6814,26328.0
2019-09-16 14:30:00,108.39,108.39,108.25,108.37,23091.0,98.6632,98.6632,98.5358,98.645,23091.0
2019-09-16 14:35:00,108.36,108.36,108.24,108.24,4147.0,98.6359,98.6359,98.5267,98.5267,4147.0
2019-09-16 14:40:00,108.25,108.25,108.05,108.05,10930.0,98.5358,98.5358,98.3537,98.3537,10930.0
2019-09-16 14:45:00,108.1,108.11,107.96,107.98,20677.0,98.3992,98.4083,98.2718,98.29,20677.0
2019-09-16 14:50:00,107.96,108.13,107.95,108.13,8695.0,98.2718,98.4265,98.2627,98.4265,8695.0
2019-09-16 14:55:00,108.15,108.22,108.06,108.08,12224.0,98.4447,98.5085,98.3628,98.381,12224.0
2019-09-16 15:00:00,108.08,108.15,108.07,108.14,10882.0,98.381,98.4447,98.3719,98.4356,10882.0
2019-09-16 15:05:00,108.11,108.12,107.99,108.07,14104.0,98.4083,98.4174,98.2991,98.3719,14104.0
2019-09-16 15:10:00,108.13,108.41,108.13,108.36,15318.0,98.4265,98.6814,98.4265,98.6359,15318.0
2019-09-16 15:15:00,108.36,108.36,108.24,108.33,26059.0,98.6359,98.6359,98.5267,98.6086,26059.0
2019-09-16 15:20:00,108.33,108.33,108.07,108.17,27115.0,98.6086,98.6086,98.3719,98.463,27115.0
2019-09-16 15:25:00,108.17,108.18,107.88,107.89,24900.0,98.463,98.4721,98.199,98.2081,24900.0
2019-09-16 15:30:00,107.89,108.05,107.87,108.05,25160.0,98.2081,98.3537,98.1899,98.3537,25160.0
2019-09-16 15:35:00,108.05,108.08,107.92,107.95,24669.0,98.3537,98.381,98.2354,98.2627,24669.0
2019-09-16 15:40:00,107.97,107.97,107.83,107.95,34718.0,98.2809,98.2809,98.1535,98.2627,34718.0
2019-09-16 15:45:00,107.94,107.96,107.82,107.85,40491.0,98.2536,98.2718,98.1444,98.1717,40491.0
2019-09-16 15:50:00,107.86,107.91,107.76,107.85,46529.0,98.1808,98.2263,98.0897,98.1717,46529.0
2019-09-16 15:55:00,107.83,107.84,107.38,107.56,210917.0,98.1535,98.1626,97.7438,97.9077,210917.0
2019-09-17 09:30:00,106.73,107.23,106.31,106.84,52374.0,97.1522,97.6073,96.7699,97.2523,52374.0
2019-09-17 09:35:00,106.69,107.33,106.69,107.25,11419.0,97.1158,97.6983,97.1158,97.6255,11419.0
2019-09-17 09:40:00,107.29,107.53,107.16,107.17,7758.0,97.6619,97.8804,97.5436,97.5527,7758.0
2019-09-17 09:45:00,107.01,107.32,106.96,107.03,28989.0,97.407,97.6892,97.3615,97.4253,28989.0
2019-09-17 09:50:00,107.04,107.04,106.42,106.45,8153.0,97.4344,97.4344,96.87,96.8973,8153.0
2019-09-17 09:55:00,106.45,106.71,106.4,106.5,7532.0,96.8973,97.134,96.8518,96.9428,7532.0
2019-09-17 10:00:00,106.53,106.79,106.53,106.7,15005.0,96.9701,97.2068,96.9701,97.1249,15005.0
2019-09-17 10:05:00,106.67,106.81,106.52,106.74,27271.0,97.0976,97.225,96.961,97.1613,27271.0
2019-09-17 10:10:00,106.75,106.78,106.41,106.76,33077.0,97.1704,97.1977,96.8609,97.1795,33077.0
2019-09-17 10:15:00,106.66,107.07,106.66,107.01,15019.0,97.0885,97.4617,97.0885,97.407,15019.0
2019-09-17 10:20:00,107.02,107.08,106.92,107.08,14228.0,97.4162,97.4708,97.3251,97.4708,14228.0
2019-09-17 10:25:00,107.12,107.27,107.1,107.2,8619.0,97.5072,97.6437,97.489,97.58,8619.0
2019-09-17 10:30:00,107.26,107.34,107.21,107.32,9492.0,97.6346,97.7074,97.5891,97.6892,9492.0
2019-09-17 10:35:00,107.31,107.44,107.29,107.31,11000.0,97.6801,97.7985,97.6619,97.6801,11000.0
2019-09-17 10:40:00,107.26,107.35,107.12,107.29,13877.0,97.6346,97.7165,97.5072,97.6619,13877.0
2019-09-17 10:45:00,107.3,107.52,107.25,107.52,56226.0,97.671,97.8713,97.6255,97.8713,56226.0
2019-09-17 10:50:00,107.5,107.54,107.43,107.51,10703.0,97.8531,97.8895,97.7894,97.8622,10703.0
2019-09-17 10:55:00,107.48,107.53,107.43,107.5,10037.0,97.8349,97.8804,97.7894,97.8531,10037.0
2019-09-17 11:00:00,107.53,107.77,107.52,107.61,12287.0,97.8804,98.0988,97.8713,97.9532,12287.0
2019-09-17 11:05:00,107.63,107.98,107.63,107.81,35857.0,97.9714,98.29,97.9714,98.1353,35857.0
2019-09-17 11:10:00,107.81,107.81,107.67,107.7,4306.0,98.1353,98.1353,98.0078,98.0351,4306.0
2019-09-17 11:15:00,107.66,107.82,107.59,107.59,11598.0,97.9987,98.1444,97.935,97.935,11598.0
2019-09-17 11:20:00,107.59,107.6,107.47,107.57,5973.0,97.935,97.9441,97.8258,97.9168,5973.0
2019-09-17 11:25:00,107.57,107.57,107.35,107.4,4979.0,97.9168,97.9168,97.7165,97.762,4979.0
2019-09-17 11:30:00,107.45,107.48,107.32,107.36,8012.0,97.8076,97.8349,97.6892,97.7256,8012.0
2019-09-17 11:35:00,107.36,107.36,107.24,107.26,16622.0,97.7256,97.7256,97.6164,97.6346,16622.0
2019-09-17 11:40:00,107.29,107.32,107.24,107.3,3763.0,97.6619,97.6892,97.6164,97.671,3763.0
2019-09-17 11:45:00,107.3,107.3,107.15,107.17,24085.0,97.671,97.671,97.5345,97.5527,24085.0
2019-09-17 11:50:00,107.13,107.13,107.02,107.11,3492.0,97.5163,97.5163,97.4162,97.4981,3492.0
2019-09-17 11:55:00,107.11,107.16,107.05,107.13,5350.0,97.4981,97.5436,97.4435,97.5163,5350.0
2019-09-17 12:00:00,107.13,107.19,107.09,107.1,10422.0,97.5163,97.5709,97.4799,97.489,10422.0
2019-09-17 12:05:00,107.11,107.22,106.98,106.98,13744.0,97.4981,97.5982,97.3797,97.3797,13744.0
2019-09-17 12:10:00,107.01,107.04,106.92,106.92,8315.0,97.407,97.4344,97.3251,97.3251,8315.0
2019-09-17 12:15:00,106.91,106.95,106.89,106.92,3825.0,97.316,97.3524,97.2978,97.3251,3825.0
2019-09-17 12:20:00,106.88,106.92,106.83,106.86,5109.0,97.2887,97.3251,97.2432,97.2705,5109.0
2019-09-17 12:25:00,106.87,106.97,106.85,106.97,3690.0,97.2796,97.3706,97.2614,97.3706,3690.0
2019-09-17 12:30:00,106.97,107.09,106.93,107.07,8128.0,97.3706,97.4799,97.3342,97.4617,8128.0
2019-09-17 12:35:00,107.08,107.08,106.98,107.04,4549.0,97.4708,97.4708,97.3797,97.4344,4549.0
2019-09-17 12:40:00,107.07,107.15,107.03,107.12,4016.0,97.4617,97.5345,97.4253,97.5072,4016.0
2019-09-17 12:45:00,107.12,107.18,107.11,107.17,4818.0,97.5072,97.5618,97.4981,97.5527,4818.0
2019-09-17 12:50:00,107.17,107.29,107.15,107.25,7088.0,97.5527,97.6619,97.5345,97.6255,7088.0
2019-09-17 12:55:00,107.25,107.31,107.23,107.3,7324.0,97.6255,97.6801,97.6073,97.671,7324.0
2019-09-17 13:00:00,107.26,107.33,107.25,107.32,3971.0,97.6346,97.6983,97.6255,97.6892,3971.0
2019-09-17 13:05:00,107.36,107.47,107.35,107.47,1600.0,97.7256,97.8258,97.7165,97.8258,1600.0
2019-09-17 13:10:00,107.42,107.42,107.38,107.38,2845.0,97.7803,97.7803,97.7438,97.7438,2845.0
2019-09-17 13:15:00,107.41,107.44,107.38,107.4,5635.0,97.7712,97.7985,97.7438,97.762,5635.0
2019-09-17 13:20:00,107.43,107.47,107.41,107.43,18997.0,97.7894,97.8258,97.7712,97.7894,18997.0
2019-09-17 13:25:00,107.43,107.44,107.41,107.41,3804.0,97.7894,97.7985,97.7712,97.7712,3804.0
2019-09-17 13:30:00,107.42,107.52,107.42,107.45,16450.0,97.7803,97.8713,97.7803,97.8076,16450.0
2019-09-17 13:35:00,107.47,107.49,107.44,107.48,4822.0,97.8258,97.844,97.7985,97.8349,4822.0
2019-09-17 13:40:00,107.45,107.51,107.42,107.46,3170.0,97.8076,97.8622,97.7803,97.8167,3170.0
2019-09-17 13:45:00,107.48,107.51,107.46,107.49,3230.0,97.8349,97.8622,97.8167,97.844,3230.0
2019-09-17 13:50:00,107.5,107.56,107.49,107.51,8151.0,97.8531,97.9077,97.844,97.8622,8151.0
2019-09-17 13:55:00,107.51,107.73,107.46,107.56,19218.0,97.8622,98.0624,97.8167,97.9077,19218.0
2019-09-17 14:00:00,107.57,107.67,107.57,107.58,4992.0,97.9168,98.0078,97.9168,97.9259,4992.0
2019-09-17 14:05:00,107.58,107.58,107.39,107.45,5991.0,97.9259,97.9259,97.7529,97.8076,5991.0
2019-09-17 14:10:00,107.48,107.54,107.48,107.53,3852.0,97.8349,97.8895,97.8349,97.8804,3852.0
2019-09-17 14:15:00,107.52,107.61,107.52,107.61,4861.0,97.8713,97.9532,97.8713,97.9532,4861.0
2019-09-17 14:20:00,107.62,107.64,107.56,107.56,6349.0,97.9623,97.9805,97.9077,97.9077,6349.0
2019-09-17 14:25:00,107.57,107.57,107.51,107.55,3935.0,97.9168,97.9168,97.8622,97.8986,3935.0
2019-09-17 14:30:00,107.56,107.57,107.53,107.55,13751.0,97.9077,97.9168,97.8804,97.8986,13751.0
2019-09-17 14:35:00,107.56,107.62,107.55,107.55,8116.0,97.9077,97.9623,97.8986,97.8986,8116.0
2019-09-17 14:40:00,107.59,107.65,107.55,107.58,8084.0,97.935,97.9896,97.8986,97.9259,8084.0
2019-09-17 14:45:00,107.59,107.61,107.56,107.58,5036.0,97.935,97.9532,97.9077,97.9259,5036.0
2019-09-17 14:50:00,107.55,107.59,107.51,107.55,5973.0,97.8986,97.935,97.8622,97.8986,5973.0
2019-09-17 14:55:00,107.56,107.61,107.53,107.59,11529.0,97.9077,97.9532,97.8804,97.935,11529.0
2019-09-17 15:00:00,107.61,107.65,107.57,107.58,6320.0,97.9532,97.9896,97.9168,97.9259,6320.0
2019-09-17 15:05:00,107.55,107.63,107.55,107.61,5338.0,97.8986,97.9714,97.8986,97.9532,5338.0
2019-09-17 15:10:00,107.62,107.64,107.57,107.57,4105.0,97.9623,97.9805,97.9168,97.9168,4105.0
2019-09-17 15:15:00,107.57,107.66,107.54,107.66,13048.0,97.9168,97.9987,97.8895,97.9987,13048.0
2019-09-17 15:20:00,107.65,107.67,107.62,107.65,20528.0,97.9896,98.0078,97.9623,97.9896,20528.0
2019-09-17 15:25:00,107.65,107.7,107.53,107.65,12548.0,97.9896,98.0351,97.8804,97.9896,12548.0
2019-09-17 15:30:00,107.65,107.77,107.64,107.73,18927.0,97.9896,98.0988,97.9805,98.0624,18927.0
2019-09-17 15:35:00,107.72,107.84,107.71,107.84,26477.0,98.0533,98.1626,98.0442,98.1626,26477.0
2019-09-17 15:40:00,107.82,107.92,107.82,107.91,15574.0,98.1444,98.2354,98.1444,98.2263,15574.0
2019-09-17 15:45:00,107.9,107.94,107.86,107.87,24688.0,98.2172,98.2536,98.1808,98.1899,24688.0
2019-09-17 15:50:00,107.86,107.88,107.82,107.87,15594.0,98.1808,98.199,98.1444,98.1899,15594.0
2019-09-17 15:55:00,107.85,107.9,107.72,107.76,78337.0,98.1717,98.2172,98.0533,98.0897,78337.0
2019-09-18 09:30:00,107.25,107.96,107.24,107.4,34919.0,97.6255,98.2718,97.6164,97.762,34919.0
2019-09-18 09:35:00,107.47,107.88,107.46,107.88,12819.0,97.8258,98.199,97.8167,98.199,12819.0
2019-09-18 09:40:00,107.87,107.97,107.79,107.92,16773.0,98.1899,98.2809,98.1171,98.2354,16773.0
2019-09-18 09:45:00,107.99,108.16,107.83,107.93,100682.0,98.2991,98.4538,98.1535,98.2445,100682.0
2019-09-18 09:50:00,107.96,108.02,107.75,108.02,5638.0,98.2718,98.3264,98.0806,98.3264,5638.0
2019-09-18 09:55:00,108.1,108.38,107.98,108.31,9379.0,98.3992,98.6541,98.29,98.5904,9379.0
2019-09-18 10:00:00,108.35,108.5,108.29,108.4,22511.0,98.6268,98.7633,98.5722,98.6723,22511.0
2019-09-18 10:05:00,108.35,108.53,108.34,108.49,10025.0,98.6268,98.7906,98.6177,98.7542,10025.0
2019-09-18 10:10:00,108.49,108.73,108.45,108.68,13002.0,98.7542,98.9727,98.7178,98.9272,13002.0
2019-09-18 10:15:00,108.75,108.9,108.72,108.89,12253.0,98.9909,99.1274,98.9636,99.1183,12253.0
2019-09-18 10:20:00,108.91,108.93,108.44,108.44,29507.0,99.1365,99.1547,98.7087,98.7087,29507.0
2019-09-18 10:25:00,108.36,108.5,108.36,108.41,3332.0,98.6359,98.7633,98.6359,98.6814,3332.0
2019-09-18 10:30:00,108.39,108.41,108.28,108.36,13826.0,98.6632,98.6814,98.5631,98.6359,13826.0
2019-09-18 10:35:00,108.39,108.5,108.38,108.39,5229.0,98.6632,98.7633,98.6541,98.6632,5229.0
2019-09-18 10:40:00,108.38,108.38,108.25,108.25,3790.0,98.6541,98.6541,98.5358,98.5358,3790.0
2019-09-18 10:45:00,108.23,108.3,108.12,108.12,2499.0,98.5176,98.5813,98.4174,98.4174,2499.0
2019-09-18 10:50:00,108.12,108.21,108.08,108.09,8784.0,98.4174,98.4994,98.381,98.3901,8784.0
2019-09-18 10:55:00,108.09,108.21,107.96,108.12,5749.0,98.3901,98.4994,98.2718,98.4174,5749.0
2019-09-18 11:00:00,108.12,108.21,108.04,108.04,17000.0,98.4174,98.4994,98.3446,98.3446,17000.0
2019-09-18 11:05:00,107.97,108.1,107.96,107.96,6327.0,98.2809,98.3992,98.2718,98.2718,6327.0
2019-09-18 11:10:00,107.97,108.09,107.97,108.04,11340.0,98.2809,98.3901,98.2809,98.3446,11340.0
2019-09-18 11:15:00,108.01,108.13,107.91,108.03,13579.0,98.3173,98.4265,98.2263,98.3355,13579.0
2019-09-18 11:20:00,108.01,108.08,107.93,108.0,4738.0,98.3173,98.381,98.2445,98.3082,4738.0
2019-09-18 11:25:00,108.04,108.13,107.95,108.01,4100.0,98.3446,98.4265,98.2627,98.3173,4100.0
2019-09-18 11:30:00,108.04,108.07,107.7,107.75,18489.0,98.3446,98.3719,98.0351,98.0806,18489.0
2019-09-18 11:35:00,107.7,107.73,107.6,107.7,28132.0,98.0351,98.0624,97.9441,98.0351,28132.0
2019-09-18 11:40:00,107.69,107.78,107.66,107.78,5626.0,98.026,98.1079,97.9987,98.1079,5626.0
2019-09-18 11:45:00,107.77,107.8,107.7,107.7,4831.0,98.0988,98.1262,98.0351,98.0351,4831.0
2019-09-18 11:50:00,107.64,107.67,107.56,107.56,2774.0,97.9805,98.0078,97.9077,97.9077,2774.0
2019-09-18 11:55:00,107.51,107.59,107.47,107.49,9709.0,97.8622,97.935,97.8258,97.844,9709.0
2019-09-18 12:00:00,107.48,107.55,107.41,107.54,14301.0,97.8349,97.8986,97.7712,97.8895,14301.0
2019-09-18 12:05:00,107.52,107.6,107.52,107.58,2476.0,97.8713,97.9441,97.8713,97.9259,2476.0
2019-09-18 12:10:00,107.59,107.66,107.58,107.6,3950.0,97.935,97.9987,97.9259,97.9441,3950.0
2019-09-18 12:15:00,107.61,107.66,107.51,107.57,9072.0,97.9532,97.9987,97.8622,97.9168,9072.0
2019-09-18 12:20:00,107.57,107.61,107.57,107.57,2000.0,97.9168,97.9532,97.9168,97.9168,2000.0
2019-09-18 12:25:00,107.58,107.59,107.51,107.51,3800.0,97.9259,97.935,97.8622,97.8622,3800.0
2019-09-18 12:30:00,107.51,107.57,107.49,107.55,2924.0,97.8622,97.9168,97.844,97.8986,2924.0
2019-09-18 12:35:00,107.57,107.63,107.57,107.6,5134.0,97.9168,97.9714,97.9168,97.9441,5134.0
2019-09-18 12:40:00,107.58,107.58,107.49,107.5,5176.0,97.9259,97.9259,97.844,97.8531,5176.0
2019-09-18 12:45:00,107.49,107.59,107.49,107.59,2368.0,97.844,97.935,97.844,97.935,2368.0
2019-09-18 12:50:00,107.6,107.69,107.58,107.64,11457.0,97.9441,98.026,97.9259,97.9805,11457.0
2019-09-18 12:55:00,107.65,107.71,107.53,107.55,5947.0,97.9896,98.0442,97.8804,97.8986,5947.0
2019-09-18 13:00:00,107.55,107.57,107.46,107.48,3259.0,97.8986,97.9168,97.8167,97.8349,3259.0
2019-09-18 13:05:00,107.49,107.56,107.46,107.52,3520.0,97.844,97.9077,97.8167,97.8713,3520.0
2019-09-18 13:10:00,107.54,107.54,107.27,107.29,8524.0,97.8895,97.8895,97.6437,97.6619,8524.0
2019-09-18 13:15:00,107.29,107.31,107.23,107.25,12866.0,97.6619,97.6801,97.6073,97.6255,12866.0
2019-09-18 13:20:00,107.22,107.31,107.21,107.25,4914.0,97.5982,97.6801,97.5891,97.6255,4914.0
2019-09-18 13:25:00,107.23,107.23,106.92,107.04,7964.0,97.6073,97.6073,97.3251,97.4344,7964.0
2019-09-18 13:30:00,107.05,107.12,106.96,107.09,15445.0,97.4435,97.5072,97.3615,97.4799,15445.0
2019-09-18 13:35:00,107.04,107.16,106.99,107.16,5102.0,97.4344,97.5436,97.3888,97.5436,5102.0
2019-09-18 13:40:00,107.17,107.25,107.11,107.25,2200.0,97.5527,97.6255,97.4981,97.6255,2200.0
2019-09-18 13:45:00,107.23,107.26,107.22,107.25,3019.0,97.6073,97.6346,97.5982,97.6255,3019.0
2019-09-18 13:50:00,107.26,107.3,107.2,107.25,4496.0,97.6346,97.671,97.58,97.6255,4496.0
2019-09-18 13:55:00,107.27,107.29,107.02,107.18,15837.0,97.6437,97.6619,97.4162,97.5618,15837.0
2019-09-18 14:00:00,107.33,107.44,106.68,107.1,8576.0,97.6983,97.7985,97.1067,97.489,8576.0
2019-09-18 14:05:00,107.21,107.47,107.1,107.1,5280.0,97.5891,97.8258,97.489,97.489,5280.0
2019-09-18 14:10:00,107.18,107.18,106.5,106.5,11938.0,97.5618,97.5618,96.9428,96.9428,11938.0
2019-09-18 14:15:00,106.43,106.89,106.42,106.61,13865.0,96.8791,97.2978,96.87,97.0429,13865.0
2019-09-18 14:20:00,106.49,106.72,106.41,106.54,9300.0,96.9337,97.1431,96.8609,96.9792,9300.0
2019-09-18 14:25:00,106.58,106.66,106.52,106.58,4500.0,97.0156,97.0885,96.961,97.0156,4500.0
2019-09-18 14:30:00,106.53,106.72,106.4,106.72,6320.0,96.9701,97.1431,96.8518,97.1431,6320.0
2019-09-18 14:35:00,106.73,106.73,106.44,106.54,6793.0,97.1522,97.1522,96.8882,96.9792,6793.0
2019-09-18 14:40:00,106.64,106.84,106.63,106.82,5494.0,97.0703,97.2523,97.0611,97.2341,5494.0
2019-09-18 14:45:00,106.8,106.8,106.49,106.72,4300.0,97.2159,97.2159,96.9337,97.1431,4300.0
2019-09-18 14:50:00,106.71,107.05,106.71,106.89,14670.0,97.134,97.4435,97.134,97.2978,14670.0
2019-09-18 14:55:00,106.92,106.94,106.71,106.76,6713.0,97.3251,97.3433,97.134,97.1795,6713.0
2019-09-18 15:00:00,106.73,106.86,106.67,106.73,13361.0,97.1522,97.2705,97.0976,97.1522,13361.0
2019-09-18 15:05:00,106.71,106.99,106.68,106.95,11251.0,97.134,97.3888,97.1067,97.3524,11251.0
2019-09-18 15:10:00,106.92,107.0,106.9,106.97,17782.0,97.3251,97.3979,97.3069,97.3706,17782.0
2019-09-18 15:15:00,106.96,107.0,106.88,106.98,6893.0,97.3615,97.3979,97.2887,97.3797,6893.0
2019-09-18 15:20:00,107.0,107.03,106.9,106.95,10363.0,97.3979,97.4253,97.3069,97.3524,10363.0
2019-09-18 15:25:00,106.98,107.15,106.95,107.09,8247.0,97.3797,97.5345,97.3524,97.4799,8247.0
2019-09-18 15:30:00,107.12,107.59,107.12,107.59,12526.0,97.5072,97.935,97.5072,97.935,12526.0
2019-09-18 15:35:00,107.59,107.76,107.56,107.59,14600.0,97.935,98.0897,97.9077,97.935,14600.0
2019-09-18 15:40:00,107.61,107.82,107.6,107.8,16483.0,97.9532,98.1444,97.9441,98.1262,16483.0
2019-09-18 15:45:00,107.8,107.8,107.64,107.65,20019.0,98.1262,98.1262,97.9805,97.9896,20019.0
2019-09-18 15:50:00,107.67,107.68,107.53,107.56,25022.0,98.0078,98.0169,97.8804,97.9077,25022.0
2019-09-18 15:55:00,107.57,107.92,107.55,107.85,61725.0,97.9168,98.2354,97.8986,98.1717,61725.0
2019-09-19 09:30:00,108.14,108.55,108.0,108.5,23908.0,98.4356,98.8088,98.3082,98.7633,23908.0
2019-09-19 09:35:00,108.41,108.45,108.05,108.05,4400.0,98.6814,98.7178,98.3537,98.3537,4400.0
2019-09-19 09:40:00,107.92,108.29,107.92,108.29,6800.0,98.2354,98.5722,98.2354,98.5722,6800.0
2019-09-19 09:45:00,108.27,108.36,108.17,108.36,7799.0,98.554,98.6359,98.463,98.6359,7799.0
2019-09-19 09:50:00,108.38,108.49,108.28,108.42,5456.0,98.6541,98.7542,98.5631,98.6905,5456.0
2019-09-19 09:55:00,108.48,108.6,108.38,108.54,12612.0,98.7451,98.8544,98.6541,98.7997,12612.0
2019-09-19 10:00:00,108.55,108.75,108.5,108.75,7196.0,98.8088,98.9909,98.7633,98.9909,7196.0
2019-09-19 10:05:00,108.75,108.9,108.56,108.59,15128.0,98.9909,99.1274,98.818,98.8453,15128.0
2019-09-19 10:10:00,108.56,108.59,108.31,108.41,3800.0,98.818,98.8453,98.5904,98.6814,3800.0
2019-09-19 10:15:00,108.44,108.46,108.3,108.39,5958.0,98.7087,98.7269,98.5813,98.6632,5958.0
2019-09-19 10:20:00,108.38,108.53,108.38,108.48,4850.0,98.6541,98.7906,98.6541,98.7451,4850.0
2019-09-19 10:25:00,108.51,108.71,108.49,108.59,15399.0,98.7724,98.9545,98.7542,98.8453,15399.0
2019-09-19 10:30:00,108.6,108.86,108.6,108.84,9577.0,98.8544,99.091,98.8544,99.0728,9577.0
2019-09-19 10:35:00,108.84,108.87,108.67,108.71,12525.0,99.0728,99.1001,98.9181,98.9545,12525.0
2019-09-19 10:40:00,108.72,108.9,108.7,108.88,9801.0,98.9636,99.1274,98.9454,99.1092,9801.0
2019-09-19 10:45:00,108.87,108.93,108.82,108.93,14662.0,99.1001,99.1547,99.0546,99.1547,14662.0
2019-09-19 10:50:00,108.93,108.98,108.88,108.9,9381.0,99.1547,99.2003,99.1092,99.1274,9381.0
2019-09-19 10:55:00,108.9,108.9,108.55,108.7,32440.0,99.1274,99.1274,98.8088,98.9454,32440.0
2019-09-19 11:00:00,108.69,108.85,108.56,108.79,15798.0,98.9363,99.0819,98.818,99.0273,15798.0
2019-09-19 11:05:00,108.8,109.05,108.8,109.05,7013.0,99.0364,99.264,99.0364,99.264,7013.0
2019-09-19 11:10:00,109.06,109.08,108.79,108.81,46743.0,99.2731,99.2913,99.0273,99.0455,46743.0
2019-09-19 11:15:00,108.82,109.06,108.72,109.06,11761.0,99.0546,99.2731,98.9636,99.2731,11761.0
2019-09-19 11:20:00,109.01,109.05,108.95,108.97,5312.0,99.2276,99.264,99.173,99.1912,5312.0
2019-09-19 11:25:00,108.95,108.98,108.87,108.91,5464.0,99.173,99.2003,99.1001,99.1365,5464.0
2019-09-19 11:30:00,108.91,109.01,108.91,108.98,11487.0,99.1365,99.2276,99.1365,99.2003,11487.0
2019-09-19 11:35:00,108.97,108.99,108.86,108.9,12370.0,99.1912,99.2094,99.091,99.1274,12370.0
2019-09-19 11:40:00,108.9,108.9,108.7,108.73,13872.0,99.1274,99.1274,98.9454,98.9727,13872.0
2019-09-19 11:45:00,108.73,108.78,108.69,108.76,11698.0,98.9727,99.0182,98.9363,99.0,11698.0
2019-09-19 11:50:00,108.77,108.77,108.67,108.69,8599.0,99.0091,99.0091,98.9181,98.9363,8599.0
2019-09-19 11:55:00,108.69,108.69,108.47,108.47,27818.0,98.9363,98.9363,98.736,98.736,27818.0
2019-09-19 12:00:00,108.48,108.56,108.47,108.55,11287.0,98.7451,98.818,98.736,98.8088,11287.0
2019-09-19 12:05:00,108.58,108.77,108.56,108.7,7650.0,98.8362,99.0091,98.818,98.9454,7650.0
2019-09-19 12:10:00,108.7,108.74,108.67,108.7,12600.0,98.9454,98.9818,98.9181,98.9454,12600.0
2019-09-19 12:15:00,108.7,108.74,108.63,108.66,7770.0,98.9454,98.9818,98.8817,98.909,7770.0
2019-09-19 12:20:00,108.66,108.67,108.57,108.66,7187.0,98.909,98.9181,98.8271,98.909,7187.0
2019-09-19 12:25:00,108.64,108.72,108.42,108.49,16351.0,98.8908,98.9636,98.6905,98.7542,16351.0
2019-09-19 12:30:00,108.48,108.72,108.46,108.71,9810.0,98.7451,98.9636,98.7269,98.9545,9810.0
2019-09-19 12:35:00,108.69,108.94,108.65,108.93,12019.0,98.9363,99.1639,98.8999,99.1547,12019.0
2019-09-19 12:40:00,108.93,108.93,108.84,108.84,5728.0,99.1547,99.1547,99.0728,99.0728,5728.0
2019-09-19 12:45:00,108.82,108.87,108.81,108.81,5500.0,99.0546,99.1001,99.0455,99.0455,5500.0
2019-09-19 12:50:00,108.81,108.82,108.68,108.74,5925.0,99.0455,99.0546,98.9272,98.9818,5925.0
2019-09-19 12:55:00,108.74,108.76,108.69,108.76,4396.0,98.9818,99.0,98.9363,99.0,4396.0
2019-09-19 13:00:00,108.75,108.82,108.71,108.82,7352.0,98.9909,99.0546,98.9545,99.0546,7352.0
2019-09-19 13:05:00,108.8,108.83,108.6,108.6,11822.0,99.0364,99.0637,98.8544,98.8544,11822.0
2019-09-19 13:10:00,108.59,108.65,108.58,108.61,3548.0,98.8453,98.8999,98.8362,98.8635,3548.0
2019-09-19 13:15:00,108.65,108.74,108.65,108.74,5774.0,98.8999,98.9818,98.8999,98.9818,5774.0
2019-09-19 13:20:00,108.69,108.73,108.64,108.73,2859.0,98.9363,98.9727,98.8908,98.9727,2859.0
2019-09-19 13:25:00,108.73,108.81,108.71,108.8,11776.0,98.9727,99.0455,98.9545,99.0364,11776.0
2019-09-19 13:30:00,108.77,108.82,108.44,108.65,28275.0,99.0091,99.0546,98.7087,98.8999,28275.0
2019-09-19 13:35:00,108.66,108.73,108.63,108.66,9103.0,98.909,98.9727,98.8817,98.909,9103.0
2019-09-19 13:40:00,108.66,108.66,108.48,108.5,2840.0,98.909,98.909,98.7451,98.7633,2840.0
2019-09-19 13:45:00,108.55,108.59,108.51,108.57,4665.0,98.8088,98.8453,98.7724,98.8271,4665.0
2019-09-19 13:50:00,108.54,108.66,108.53,108.61,17900.0,98.7997,98.909,98.7906,98.8635,17900.0
2019-09-19 13:55:00,108.61,108.63,108.56,108.62,3117.0,98.8635,98.8817,98.818,98.8726,3117.0
2019-09-19 14:00:00,108.62,108.77,108.62,108.71,4058.0,98.8726,99.0091,98.8726,98.9545,4058.0
2019-09-19 14:05:00,108.75,108.86,108.74,108.85,6005.0,98.9909,99.091,98.9818,99.0819,6005.0
2019-09-19 14:10:00,108.82,108.93,108.81,108.89,5550.0,99.0546,99.1547,99.0455,99.1183,5550.0
2019-09-19 14:15:00,108.91,108.95,108.88,108.89,7271.0,99.1365,99.173,99.1092,99.1183,7271.0
2019-09-19 14:20:00,108.89,108.93,108.83,108.85,8219.0,99.1183,99.1547,99.0637,99.0819,8219.0
2019-09-19 14:25:00,108.85,108.88,108.75,108.8,5310.0,99.0819,99.1092,98.9909,99.0364,5310.0
2019-09-19 14:30:00,108.78,108.82,108.64,108.68,7813.0,99.0182,99.0546,98.8908,98.9272,7813.0
2019-09-19 14:35:00,108.65,108.66,108.54,108.54,3500.0,98.8999,98.909,98.7997,98.7997,3500.0
2019-09-19 14:40:00,108.56,108.59,108.47,108.48,6907.0,98.818,98.8453,98.736,98.7451,6907.0
2019-09-19 14:45:00,108.47,108.5,108.44,108.49,5786.0,98.736,98.7633,98.7087,98.7542,5786.0
2019-09-19 14:50:00,108.47,108.65,108.47,108.64,6673.0,98.736,98.8999,98.736,98.8908,6673.0
2019-09-19 14:55:00,108.61,108.75,108.61,108.65,6055.0,98.8635,98.9909,98.8635,98.8999,6055.0
2019-09-19 15:00:00,108.62,108.67,108.59,108.6,5900.0,98.8726,98.9181,98.8453,98.8544,5900.0
2019-09-19 15:05:00,108.62,108.76,108.57,108.76,6494.0,98.8726,99.0,98.8271,99.0,6494.0
2019-09-19 15:10:00,108.76,108.84,108.63,108.7,11450.0,99.0,99.0728,98.8817,98.9454,11450.0
2019-09-19 15:15:00,108.7,108.71,108.57,108.58,6600.0,98.9454,98.9545,98.8271,98.8362,6600.0
2019-09-19 15:20:00,108.6,108.66,108.58,108.62,7897.0,98.8544,98.909,98.8362,98.8726,7897.0
2019-09-19 15:25:00,108.62,108.65,108.52,108.56,10608.0,98.8726,98.8999,98.7815,98.818,10608.0
2019-09-19 15:30:00,108.54,108.57,108.32,108.34,18801.0,98.7997,98.8271,98.5995,98.6177,18801.0
2019-09-19 15:35:00,108.33,108.55,108.33,108.55,16200.0,98.6086,98.8088,98.6086,98.8088,16200.0
2019-09-19 15:40:00,108.54,108.61,108.5,108.59,19018.0,98.7997,98.8635,98.7633,98.8453,19018.0
2019-09-19 15:45:00,108.59,108.63,108.47,108.49,35595.0,98.8453,98.8817,98.736,98.7542,35595.0
2019-09-19 15:50:00,108.5,108.51,108.26,108.4,49727.0,98.7633,98.7724,98.5449,98.6723,49727.0
2019-09-19 15:55:00,108.4,108.48,108.35,108.42,84649.0,98.6723,98.7451,98.6268,98.6905,84649.0
2019-09-20 09:30:00,108.46,108.94,108.25,108.4,184625.0,98.7269,99.1639,98.5358,98.6723,184625.0
2019-09-20 09:35:00,108.45,108.72,108.0,108.54,13576.0,98.7178,98.9636,98.3082,98.7997,13576.0
2019-09-20 09:40:00,108.48,108.79,108.43,108.64,6457.0,98.7451,99.0273,98.6996,98.8908,6457.0
2019-09-20 09:45:00,108.73,108.73,108.33,108.34,4495.0,98.9727,98.9727,98.6086,98.6177,4495.0
2019-09-20 09:50:00,108.3,108.66,108.25,108.51,7550.0,98.5813,98.909,98.5358,98.7724,7550.0
2019-09-20 09:55:00,108.51,108.51,108.26,108.4,4625.0,98.7724,98.7724,98.5449,98.6723,4625.0
2019-09-20 10:00:00,108.34,108.64,108.29,108.61,10500.0,98.6177,98.8908,98.5722,98.8635,10500.0
2019-09-20 10:05:00,108.61,108.61,108.46,108.48,5250.0,98.8635,98.8635,98.7269,98.7451,5250.0
2019-09-20 10:10:00,108.51,108.51,108.21,108.29,7129.0,98.7724,98.7724,98.4994,98.5722,7129.0
2019-09-20 10:15:00,108.26,108.28,108.14,108.24,3901.0,98.5449,98.5631,98.4356,98.5267,3901.0
2019-09-20 10:20:00,108.25,108.27,108.01,108.01,4294.0,98.5358,98.554,98.3173,98.3173,4294.0
2019-09-20 10:25:00,108.04,108.13,107.86,107.91,8590.0,98.3446,98.4265,98.1808,98.2263,8590.0
2019-09-20 10:30:00,107.92,108.16,107.9,108.09,5958.0,98.2354,98.4538,98.2172,98.3901,5958.0
2019-09-20 10:35:00,108.06,108.1,107.79,107.8,9746.0,98.3628,98.3992,98.1171,98.1262,9746.0
2019-09-20 10:40:00,107.82,107.83,107.53,107.65,18370.0,98.1444,98.1535,97.8804,97.9896,18370.0
2019-09-20 10:45:00,107.62,107.65,107.29,107.32,15078.0,97.9623,97.9896,97.6619,97.6892,15078.0
2019-09-20 10:50:00,107.35,107.4,107.1,107.2,12339.0,97.7165,97.762,97.489,97.58,12339.0
2019-09-20 10:55:00,107.19,107.33,107.19,107.27,5062.0,97.5709,97.6983,97.5709,97.6437,5062.0
2019-09-20 11:00:00,107.21,107.28,107.14,107.26,6506.0,97.5891,97.6528,97.5254,97.6346,6506.0
2019-09-20 11:05:00,107.25,107.29,107.19,107.2,8314.0,97.6255,97.6619,97.5709,97.58,8314.0
2019-09-20 11:10:00,107.19,107.19,107.05,107.07,12009.0,97.5709,97.5709,97.4435,97.4617,12009.0
2019-09-20 11:15:00,107.06,107.17,106.77,106.84,33532.0,97.4526,97.5527,97.1886,97.2523,33532.0
2019-09-20 11:20:00,106.84,107.19,106.84,107.16,10136.0,97.2523,97.5709,97.2523,97.5436,10136.0
2019-09-20 11:25:00,107.14,107.21,106.97,107.0,8474.0,97.5254,97.5891,97.3706,97.3979,8474.0
2019-09-20 11:30:00,107.0,107.07,106.86,106.91,10340.0,97.3979,97.4617,97.2705,97.316,10340.0
2019-09-20 11:35:00,106.92,106.94,106.55,106.56,25549.0,97.3251,97.3433,96.9883,96.9974,25549.0
2019-09-20 11:40:00,106.6,106.65,106.45,106.51,12944.0,97.0338,97.0794,96.8973,96.9519,12944.0
2019-09-20 11:45:00,106.54,106.73,106.54,106.73,15554.0,96.9792,97.1522,96.9792,97.1522,15554.0
2019-09-20 11:50:00,106.73,106.83,106.7,106.77,17842.0,97.1522,97.2432,97.1249,97.1886,17842.0
2019-09-20 11:55:00,106.83,106.93,106.83,106.87,11695.0,97.2432,97.3342,97.2432,97.2796,11695.0
2019-09-20 12:00:00,106.81,106.9,106.72,106.75,12587.0,97.225,97.3069,97.1431,97.1704,12587.0
2019-09-20 12:05:00,106.75,106.82,106.73,106.78,7489.0,97.1704,97.2341,97.1522,97.1977,7489.0
2019-09-20 12:10:00,106.8,106.9,106.76,106.81,11202.0,97.2159,97.3069,97.1795,97.225,11202.0
2019-09-20 12:15:00,106.8,106.86,106.75,106.8,7172.0,97.2159,97.2705,97.1704,97.2159,7172.0
2019-09-20 12:20:00,106.81,107.12,106.8,107.08,19880.0,97.225,97.5072,97.2159,97.4708,19880.0
2019-09-20 12:25:00,107.06,107.12,106.94,107.03,19285.0,97.4526,97.5072,97.3433,97.4253,19285.0
2019-09-20 12:30:00,107.03,107.03,106.84,106.87,5275.0,97.4253,97.4253,97.2523,97.2796,5275.0
2019-09-20 12:35:00,106.86,106.87,106.66,106.76,14520.0,97.2705,97.2796,97.0885,97.1795,14520.0
2019-09-20 12:40:00,106.79,106.79,106.64,106.7,20403.0,97.2068,97.2068,97.0703,97.1249,20403.0
2019-09-20 12:45:00,106.71,106.73,106.65,106.69,4541.0,97.134,97.1522,97.0794,97.1158,4541.0
2019-09-20 12:50:00,106.7,106.72,106.66,106.67,4191.0,97.1249,97.1431,97.0885,97.0976,4191.0
2019-09-20 12:55:00,106.67,106.69,106.62,106.69,7645.0,97.0976,97.1158,97.052,97.1158,7645.0
2019-09-20 13:00:00,106.67,106.79,106.67,106.78,5619.0,97.0976,97.2068,97.0976,97.1977,5619.0
2019-09-20 13:05:00,106.78,106.79,106.74,106.74,2434.0,97.1977,97.2068,97.1613,97.1613,2434.0
2019-09-20 13:10:00,106.74,106.74,104.81,104.91,51773.0,97.1613,97.1613,95.4045,95.4955,51773.0
2019-09-20 13:15:00,104.75,105.47,104.49,105.47,68523.0,95.3499,96.0052,95.1132,96.0052,68523.0
2019-09-20 13:20:00,105.45,105.9,105.32,105.81,22679.0,95.987,96.3967,95.8687,96.3147,22679.0
2019-09-20 13:25:00,105.87,105.87,105.66,105.7,29817.0,96.3694,96.3694,96.1782,96.2146,29817.0
2019-09-20 13:30:00,105.73,105.8,105.62,105.77,19346.0,96.2419,96.3056,96.1418,96.2783,19346.0
2019-09-20 13:35:00,105.77,105.83,105.71,105.73,18165.0,96.2783,96.3329,96.2237,96.2419,18165.0
2019-09-20 13:40:00,105.69,105.82,105.63,105.74,9302.0,96.2055,96.3238,96.1509,96.251,9302.0
2019-09-20 13:45:00,105.72,105.81,105.64,105.64,12392.0,96.2328,96.3147,96.16,96.16,12392.0
2019-09-20 13:50:00,105.67,105.95,105.63,105.9,37208.0,96.1873,96.4422,96.1509,96.3967,37208.0
2019-09-20 13:55:00,105.89,106.3,105.88,106.15,12711.0,96.3876,96.7608,96.3785,96.6242,12711.0
2019-09-20 14:00:00,106.2,106.55,105.89,106.0,25791.0,96.6697,96.9883,96.3876,96.4877,25791.0
2019-09-20 14:05:00,106.02,106.15,105.88,105.89,6169.0,96.5059,96.6242,96.3785,96.3876,6169.0
2019-09-20 14:10:00,105.85,105.87,105.67,105.7,9226.0,96.3511,96.3694,96.1873,96.2146,9226.0
2019-09-20 14:15:00,105.7,105.83,105.69,105.79,9010.0,96.2146,96.3329,96.2055,96.2965,9010.0
2019-09-20 14:20:00,105.83,105.98,105.79,105.86,12348.0,96.3329,96.4695,96.2965,96.3602,12348.0
2019-09-20 14:25:00,105.81,105.81,105.66,105.75,13825.0,96.3147,96.3147,96.1782,96.2601,13825.0
2019-09-20 14:30:00,105.72,105.82,105.55,105.56,25613.0,96.2328,96.3238,96.0781,96.0872,25613.0
2019-09-20 14:35:00,105.59,105.75,105.52,105.69,27343.0,96.1145,96.2601,96.0508,96.2055,27343.0
2019-09-20 14:40:00,105.69,105.69,105.5,105.5,14871.0,96.2055,96.2055,96.0326,96.0326,14871.0
2019-09-20 14:45:00,105.49,105.52,105.4,105.45,15139.0,96.0235,96.0508,95.9415,95.987,15139.0
2019-09-20 14:50:00,105.43,105.47,105.36,105.47,12572.0,95.9688,96.0052,95.9051,96.0052,12572.0
2019-09-20 14:55:00,105.47,105.49,105.43,105.46,8203.0,96.0052,96.0235,95.9688,95.9961,8203.0
2019-09-20 15:00:00,105.46,105.53,105.44,105.51,13953.0,95.9961,96.0599,95.9779,96.0417,13953.0
2019-09-20 15:05:00,105.53,105.57,105.41,105.42,14555.0,96.0599,96.0963,95.9506,95.9597,14555.0
2019-09-20 15:10:00,105.42,105.43,105.32,105.36,18475.0,95.9597,95.9688,95.8687,95.9051,18475.0
2019-09-20 15:15:00,105.36,105.44,105.32,105.33,23891.0,95.9051,95.9779,95.8687,95.8778,23891.0
2019-09-20 15:20:00,105.32,105.34,105.12,105.18,23011.0,95.8687,95.8869,95.6867,95.7413,23011.0
2019-09-20 15:25:00,105.18,105.19,105.02,105.08,25135.0,95.7413,95.7504,95.5956,95.6502,25135.0
2019-09-20 15:30:00,105.08,105.09,104.72,104.93,101886.0,95.6502,95.6593,95.3225,95.5137,101886.0
2019-09-20 15:35:00,104.94,105.1,104.93,105.01,37437.0,95.5228,95.6684,95.5137,95.5865,37437.0
2019-09-20 15:40:00,105.02,105.03,104.91,104.92,51213.0,95.5956,95.6047,95.4955,95.5046,51213.0
2019-09-20 15:45:00,104.91,104.91,104.56,104.57,140539.0,95.4955,95.4955,95.1769,95.186,140539.0
2019-09-20 15:50:00,104.57,105.01,104.56,104.94,100319.0,95.186,95.5865,95.1769,95.5228,100319.0
2019-09-20 15:55:00,104.97,105.18,104.51,104.62,309294.0,95.5501,95.7413,95.1314,95.2315,309294.0
2019-09-23 09:30:00,104.8,104.95,104.31,104.5,56040.0,95.3954,95.5319,94.9493,95.1223,56040.0
2019-09-23 09:35:00,104.5,105.16,104.44,105.0,22849.0,95.1223,95.7231,95.0677,95.5774,22849.0
2019-09-23 09:40:00,105.06,105.22,104.8,105.04,10940.0,95.632,95.7777,95.3954,95.6138,10940.0
2019-09-23 09:45:00,104.94,105.2,104.92,105.12,8507.0,95.5228,95.7595,95.5046,95.6867,8507.0
2019-09-23 09:50:00,105.09,105.16,104.95,105.04,20673.0,95.6593,95.7231,95.5319,95.6138,20673.0
2019-09-23 09:55:00,105.07,105.1,104.81,104.89,10358.0,95.6411,95.6684,95.4045,95.4773,10358.0
2019-09-23 10:00:00,104.88,104.9,104.68,104.74,17636.0,95.4682,95.4864,95.2861,95.3408,17636.0
2019-09-23 10:05:00,104.74,104.82,104.65,104.65,13380.0,95.3408,95.4136,95.2588,95.2588,13380.0
2019-09-23 10:10:00,104.64,104.79,104.42,104.76,20691.0,95.2497,95.3863,95.0495,95.359,20691.0
2019-09-23 10:15:00,104.79,105.02,104.73,104.88,12157.0,95.3863,95.5956,95.3317,95.4682,12157.0
2019-09-23 10:20:00,104.92,105.12,104.92,104.98,16959.0,95.5046,95.6867,95.5046,95.5592,16959.0
2019-09-23 10:25:00,105.03,105.08,104.97,105.08,14033.0,95.6047,95.6502,95.5501,95.6502,14033.0
2019-09-23 10:30:00,105.1,105.24,105.0,105.02,9288.0,95.6684,95.7959,95.5774,95.5956,9288.0
2019-09-23 10:35:00,104.96,105.11,104.88,104.88,7098.0,95.541,95.6776,95.4682,95.4682,7098.0
2019-09-23 10:40:00,104.89,104.89,104.75,104.77,5441.0,95.4773,95.4773,95.3499,95.3681,5441.0
2019-09-23 10:45:00,104.77,104.86,104.71,104.82,6752.0,95.3681,95.45,95.3134,95.4136,6752.0
2019-09-23 10:50:00,104.83,105.02,104.72,104.76,5987.0,95.4227,95.5956,95.3225,95.359,5987.0
2019-09-23 10:55:00,104.78,104.85,104.69,104.82,6063.0,95.3772,95.4409,95.2952,95.4136,6063.0
2019-09-23 11:00:00,104.84,105.09,104.84,105.06,9250.0,95.4318,95.6593,95.4318,95.632,9250.0
2019-09-23 11:05:00,105.04,105.05,104.81,104.85,12554.0,95.6138,95.6229,95.4045,95.4409,12554.0
2019-09-23 11:10:00,104.86,105.0,104.74,104.87,10685.0,95.45,95.5774,95.3408,95.4591,10685.0
2019-09-23 11:15:00,104.9,105.1,104.9,104.96,13166.0,95.4864,95.6684,95.4864,95.541,13166.0
2019-09-23 11:20:00,104.97,105.23,104.96,105.23,12618.0,95.5501,95.7868,95.541,95.7868,12618.0
2019-09-23 11:25:00,105.19,105.3,105.13,105.3,5329.0,95.7504,95.8505,95.6958,95.8505,5329.0
2019-09-23 11:30:00,105.3,105.66,105.3,105.56,35067.0,95.8505,96.1782,95.8505,96.0872,35067.0
2019-09-23 11:35:00,105.56,105.76,105.55,105.68,10206.0,96.0872,96.2692,96.0781,96.1964,10206.0
2019-09-23 11:40:00,105.69,105.85,105.62,105.85,17563.0,96.2055,96.3511,96.1418,96.3511,17563.0
2019-09-23 11:45:00,105.76,105.95,105.7,105.94,12063.0,96.2692,96.4422,96.2146,96.4331,12063.0
2019-09-23 11:50:00,105.93,105.98,105.8,105.91,13650.0,96.424,96.4695,96.3056,96.4058,13650.0
2019-09-23 11:55:00,105.95,106.1,105.93,106.04,15025.0,96.4422,96.5787,96.424,96.5241,15025.0
2019-09-23 12:00:00,106.08,106.14,105.91,106.02,10805.0,96.5605,96.6151,96.4058,96.5059,10805.0
2019-09-23 12:05:00,106.11,106.24,106.09,106.24,7896.0,96.5878,96.7061,96.5696,96.7061,7896.0
2019-09-23 12:10:00,106.23,106.28,106.12,106.27,8359.0,96.697,96.7426,96.5969,96.7335,8359.0
2019-09-23 12:15:00,106.27,106.38,106.24,106.31,8620.0,96.7335,96.8336,96.7061,96.7699,8620.0
2019-09-23 12:20:00,106.27,106.47,106.2,106.47,18284.0,96.7335,96.9155,96.6697,96.9155,18284.0
2019-09-23 12:25:00,106.46,106.67,106.44,106.49,16940.0,96.9064,97.0976,96.8882,96.9337,16940.0
2019-09-23 12:30:00,106.47,106.56,106.41,106.48,3825.0,96.9155,96.9974,96.8609,96.9246,3825.0
2019-09-23 12:35:00,106.46,106.55,106.38,106.39,7178.0,96.9064,96.9883,96.8336,96.8427,7178.0
2019-09-23 12:40:00,106.41,106.56,106.31,106.48,9173.0,96.8609,96.9974,96.7699,96.9246,9173.0
2019-09-23 12:45:00,106.44,106.44,106.31,106.31,4133.0,96.8882,96.8882,96.7699,96.7699,4133.0
2019-09-23 12:50:00,106.3,106.36,106.19,106.25,5311.0,96.7608,96.8154,96.6606,96.7152,5311.0
2019-09-23 12:55:00,106.29,106.29,106.08,106.18,5106.0,96.7517,96.7517,96.5605,96.6515,5106.0
2019-09-23 13:00:00,106.2,106.52,106.16,106.45,26313.0,96.6697,96.961,96.6333,96.8973,26313.0
2019-09-23 13:05:00,106.45,106.79,106.44,106.69,73869.0,96.8973,97.2068,96.8882,97.1158,73869.0
2019-09-23 13:10:00,106.69,106.85,106.67,106.85,45653.0,97.1158,97.2614,97.0976,97.2614,45653.0
2019-09-23 13:15:00,106.85,107.01,106.71,106.75,27014.0,97.2614,97.407,97.134,97.1704,27014.0
2019-09-23 13:20:00,106.71,106.81,106.66,106.78,6743.0,97.134,97.225,97.0885,97.1977,6743.0
2019-09-23 13:25:00,106.8,106.8,106.68,106.74,10213.0,97.2159,97.2159,97.1067,97.1613,10213.0
2019-09-23 13:30:00,106.72,106.78,106.62,106.63,6187.0,97.1431,97.1977,97.052,97.0611,6187.0
2019-09-23 13:35:00,106.63,106.78,106.63,106.75,8071.0,97.0611,97.1977,97.0611,97.1704,8071.0
2019-09-23 13:40:00,106.78,106.9,106.77,106.84,10626.0,97.1977,97.3069,97.1886,97.2523,10626.0
2019-09-23 13:45:00,106.83,106.88,106.79,106.82,6136.0,97.2432,97.2887,97.2068,97.2341,6136.0
2019-09-23 13:50:00,106.83,106.9,106.77,106.77,8597.0,97.2432,97.3069,97.1886,97.1886,8597.0
2019-09-23 13:55:00,106.78,106.82,106.72,106.73,13188.0,97.1977,97.2341,97.1431,97.1522,13188.0
2019-09-23 14:00:00,106.73,106.74,106.61,106.7,6242.0,97.1522,97.1613,97.0429,97.1249,6242.0
2019-09-23 14:05:00,106.7,106.71,106.66,106.69,7276.0,97.1249,97.134,97.0885,97.1158,7276.0
2019-09-23 14:10:00,106.68,106.71,106.63,106.67,9952.0,97.1067,97.134,97.0611,97.0976,9952.0
2019-09-23 14:15:00,106.71,106.71,106.54,106.54,12140.0,97.134,97.134,96.9792,96.9792,12140.0
2019-09-23 14:20:00,106.54,106.55,106.46,106.53,9309.0,96.9792,96.9883,96.9064,96.9701,9309.0
2019-09-23 14:25:00,106.51,106.52,106.41,106.45,7346.0,96.9519,96.961,96.8609,96.8973,7346.0
2019-09-23 14:30:00,106.46,106.46,106.35,106.41,5721.0,96.9064,96.9064,96.8063,96.8609,5721.0
2019-09-23 14:35:00,106.41,106.41,106.34,106.38,6198.0,96.8609,96.8609,96.7972,96.8336,6198.0
2019-09-23 14:40:00,106.35,106.4,106.31,106.32,13214.0,96.8063,96.8518,96.7699,96.779,13214.0
2019-09-23 14:45:00,106.34,106.36,106.2,106.21,10614.0,96.7972,96.8154,96.6697,96.6788,10614.0
2019-09-23 14:50:00,106.21,106.28,106.18,106.24,11423.0,96.6788,96.7426,96.6515,96.7061,11423.0
2019-09-23 14:55:00,106.24,106.24,106.14,106.15,8642.0,96.7061,96.7061,96.6151,96.6242,8642.0
2019-09-23 15:00:00,106.14,106.22,106.12,106.16,10208.0,96.6151,96.6879,96.5969,96.6333,10208.0
2019-09-23 15:05:00,106.17,106.29,106.12,106.22,19051.0,96.6424,96.7517,96.5969,96.6879,19051.0
2019-09-23 15:10:00,106.22,106.24,106.12,106.14,12151.0,96.6879,96.7061,96.5969,96.6151,12151.0
2019-09-23 15:15:00,106.12,106.26,106.11,106.18,11783.0,96.5969,96.7244,96.5878,96.6515,11783.0
2019-09-23 15:20:00,106.19,106.23,106.17,106.18,13032.0,96.6606,96.697,96.6424,96.6515,13032.0
2019-09-23 15:25:00,106.2,106.37,106.2,106.37,15260.0,96.6697,96.8245,96.6697,96.8245,15260.0
2019-09-23 15:30:00,106.38,106.38,106.18,106.18,17415.0,96.8336,96.8336,96.6515,96.6515,17415.0
2019-09-23 15:35:00,106.18,106.18,106.08,106.11,13120.0,96.6515,96.6515,96.5605,96.5878,13120.0
2019-09-23 15:40:00,106.09,106.14,106.07,106.12,15308.0,96.5696,96.6151,96.5514,96.5969,15308.0
2019-09-23 15:45:00,106.13,106.14,106.05,106.1,30090.0,96.606,96.6151,96.5332,96.5787,30090.0
2019-09-23 15:50:00,106.11,106.21,106.1,106.12,40269.0,96.5878,96.6788,96.5787,96.5969,40269.0
2019-09-23 15:55:00,106.11,106.16,105.93,106.1,94598.0,96.5878,96.6333,96.424,96.5787,94598.0
2019-09-24 09:30:00,106.42,107.19,106.31,107.19,33799.0,96.87,97.5709,96.7699,97.5709,33799.0
2019-09-24 09:35:00,107.12,107.2,106.79,106.79,7052.0,97.5072,97.58,97.2068,97.2068,7052.0
2019-09-24 09:40:00,106.84,106.93,106.6,106.71,11493.0,97.2523,97.3342,97.0338,97.134,11493.0
2019-09-24 09:45:00,106.61,106.7,106.5,106.67,7159.0,97.0429,97.1249,96.9428,97.0976,7159.0
2019-09-24 09:50:00,106.72,106.86,106.56,106.56,9396.0,97.1431,97.2705,96.9974,96.9974,9396.0
2019-09-24 09:55:00,106.58,106.71,106.54,106.57,8338.0,97.0156,97.134,96.9792,97.0065,8338.0
2019-09-24 10:00:00,106.56,106.63,106.4,106.53,8301.0,96.9974,97.0611,96.8518,96.9701,8301.0
2019-09-24 10:05:00,106.53,106.55,106.02,106.22,18867.0,96.9701,96.9883,96.5059,96.6879,18867.0
2019-09-24 10:10:00,106.27,106.42,106.2,106.37,5198.0,96.7335,96.87,96.6697,96.8245,5198.0
2019-09-24 10:15:00,106.36,106.36,106.04,106.12,9756.0,96.8154,96.8154,96.5241,96.5969,9756.0
2019-09-24 10:20:00,106.15,106.15,105.6,105.61,7032.0,96.6242,96.6242,96.1236,96.1327,7032.0
2019-09-24 10:25:00,105.61,105.71,105.53,105.71,5524.0,96.1327,96.2237,96.0599,96.2237,5524.0
2019-09-24 10:30:00,105.73,105.96,105.73,105.91,5392.0,96.2419,96.4513,96.2419,96.4058,5392.0
2019-09-24 10:35:00,105.95,105.96,105.75,105.75,4630.0,96.4422,96.4513,96.2601,96.2601,4630.0
2019-09-24 10:40:00,105.69,105.72,105.42,105.53,9776.0,96.2055,96.2328,95.9597,96.0599,9776.0
2019-09-24 10:45:00,105.5,105.58,105.26,105.5,7327.0,96.0326,96.1054,95.8141,96.0326,7327.0
2019-09-24 10:50:00,105.58,105.81,105.58,105.65,5390.0,96.1054,96.3147,96.1054,96.1691,5390.0
2019-09-24 10:55:00,105.66,105.78,105.65,105.75,4906.0,96.1782,96.2874,96.1691,96.2601,4906.0
2019-09-24 11:00:00,105.74,105.76,105.43,105.43,18738.0,96.251,96.2692,95.9688,95.9688,18738.0
2019-09-24 11:05:00,105.43,105.62,105.43,105.61,1953.0,95.9688,96.1418,95.9688,96.1327,1953.0
2019-09-24 11:10:00,105.63,105.82,105.63,105.82,6061.0,96.1509,96.3238,96.1509,96.3238,6061.0
2019-09-24 11:15:00,105.83,105.85,105.7,105.75,7292.0,96.3329,96.3511,96.2146,96.2601,7292.0
2019-09-24 11:20:00,105.73,105.83,105.73,105.79,3576.0,96.2419,96.3329,96.2419,96.2965,3576.0
2019-09-24 11:25:00,105.75,105.84,105.63,105.67,3552.0,96.2601,96.342,96.1509,96.1873,3552.0
2019-09-24 11:30:00,105.59,105.63,105.44,105.51,6031.0,96.1145,96.1509,95.9779,96.0417,6031.0
2019-09-24 11:35:00,105.51,105.51,105.02,105.02,13979.0,96.0417,96.0417,95.5956,95.5956,13979.0
2019-09-24 11:40:00,105.07,105.17,104.84,104.85,9957.0,95.6411,95.7322,95.4318,95.4409,9957.0
2019-09-24 11:45:00,104.85,105.12,104.85,105.03,8365.0,95.4409,95.6867,95.4409,95.6047,8365.0
2019-09-24 11:50:00,104.98,104.98,104.69,104.75,9452.0,95.5592,95.5592,95.2952,95.3499,9452.0
2019-09-24 11:55:00,104.75,104.78,104.65,104.72,36474.0,95.3499,95.3772,95.2588,95.3225,36474.0
2019-09-24 12:00:00,104.67,104.68,104.57,104.68,9520.0,95.277,95.2861,95.186,95.2861,9520.0
2019-09-24 12:05:00,104.72,105.0,104.72,105.0,2831.0,95.3225,95.5774,95.3225,95.5774,2831.0
2019-09-24 12:10:00,105.09,105.09,104.86,104.87,2000.0,95.6593,95.6593,95.45,95.4591,2000.0
2019-09-24 12:15:00,104.85,104.91,104.74,104.74,6209.0,95.4409,95.4955,95.3408,95.3408,6209.0
2019-09-24 12:20:00,104.68,104.75,104.11,104.37,13874.0,95.2861,95.3499,94.7673,95.004,13874.0
2019-09-24 12:25:00,104.49,104.62,104.28,104.62,8022.0,95.1132,95.2315,94.922,95.2315,8022.0
2019-09-24 12:30:00,104.54,104.71,104.44,104.68,9500.0,95.1587,95.3134,95.0677,95.2861,9500.0
2019-09-24 12:35:00,104.61,104.61,104.23,104.37,12300.0,95.2224,95.2224,94.8765,95.004,12300.0
2019-09-24 12:40:00,104.49,104.49,104.15,104.18,18648.0,95.1132,95.1132,94.8037,94.831,18648.0
2019-09-24 12:45:00,104.17,104.26,104.0,104.2,33073.0,94.8219,94.9038,94.6672,94.8492,33073.0
2019-09-24 12:50:00,104.2,104.2,103.88,103.88,18093.0,94.8492,94.8492,94.5579,94.5579,18093.0
2019-09-24 12:55:00,103.84,104.04,103.79,103.89,9002.0,94.5215,94.7036,94.476,94.567,9002.0
2019-09-24 13:00:00,103.89,104.08,103.86,104.08,12820.0,94.567,94.74,94.5397,94.74,12820.0
2019-09-24 13:05:00,104.04,104.11,103.98,104.06,6298.0,94.7036,94.7673,94.649,94.7218,6298.0
2019-09-24 13:10:00,104.05,104.05,103.84,103.93,7671.0,94.7127,94.7127,94.5215,94.6034,7671.0
2019-09-24 13:15:00,103.97,103.97,103.78,103.86,6909.0,94.6399,94.6399,94.4669,94.5397,6909.0
2019-09-24 13:20:00,103.86,103.86,103.69,103.81,8123.0,94.5397,94.5397,94.385,94.4942,8123.0
2019-09-24 13:25:00,103.78,103.96,103.78,103.79,13932.0,94.4669,94.6308,94.4669,94.476,13932.0
2019-09-24 13:30:00,103.8,104.03,103.8,103.95,16231.0,94.4851,94.6945,94.4851,94.6216,16231.0
2019-09-24 13:35:00,103.9,103.99,103.88,103.96,14602.0,94.5761,94.6581,94.5579,94.6308,14602.0
2019-09-24 13:40:00,103.96,103.96,103.83,103.96,10144.0,94.6308,94.6308,94.5124,94.6308,10144.0
2019-09-24 13:45:00,103.91,103.95,103.81,103.88,11934.0,94.5852,94.6216,94.4942,94.5579,11934.0
2019-09-24 13:50:00,103.9,103.95,103.75,103.79,16344.0,94.5761,94.6216,94.4396,94.476,16344.0
2019-09-24 13:55:00,103.82,103.9,103.77,103.83,8300.0,94.5033,94.5761,94.4578,94.5124,8300.0
2019-09-24 14:00:00,103.83,103.92,103.8,103.85,11376.0,94.5124,94.5943,94.4851,94.5306,11376.0
2019-09-24 14:05:00,103.86,103.88,103.66,103.82,21973.0,94.5397,94.5579,94.3577,94.5033,21973.0
2019-09-24 14:10:00,103.81,104.82,103.8,104.38,36755.0,94.4942,95.4136,94.4851,95.0131,36755.0
2019-09-24 14:15:00,104.4,104.82,104.4,104.68,23999.0,95.0313,95.4136,95.0313,95.2861,23999.0
2019-09-24 14:20:00,104.6,104.79,104.44,104.69,15858.0,95.2133,95.3863,95.0677,95.2952,15858.0
2019-09-24 14:25:00,104.64,104.67,104.5,104.5,7820.0,95.2497,95.277,95.1223,95.1223,7820.0
2019-09-24 14:30:00,104.49,104.55,104.33,104.35,6859.0,95.1132,95.1678,94.9675,94.9858,6859.0
2019-09-24 14:35:00,104.35,104.54,103.93,104.06,14612.0,94.9858,95.1587,94.6034,94.7218,14612.0
2019-09-24 14:40:00,104.12,104.18,103.94,104.1,4800.0,94.7764,94.831,94.6125,94.7582,4800.0
2019-09-24 14:45:00,104.03,104.17,103.93,104.16,19396.0,94.6945,94.8219,94.6034,94.8128,19396.0
2019-09-24 14:50:00,104.07,104.24,104.0,104.21,10456.0,94.7309,94.8856,94.6672,94.8583,10456.0
2019-09-24 14:55:00,104.13,104.22,103.95,103.95,9597.0,94.7855,94.8674,94.6216,94.6216,9597.0
2019-09-24 15:00:00,104.01,104.09,103.89,103.92,8212.0,94.6763,94.7491,94.567,94.5943,8212.0
2019-09-24 15:05:00,103.95,103.95,103.84,103.89,12125.0,94.6216,94.6216,94.5215,94.567,12125.0
2019-09-24 15:10:00,103.89,104.01,103.82,104.0,20649.0,94.567,94.6763,94.5033,94.6672,20649.0
2019-09-24 15:15:00,104.01,104.01,103.82,103.82,18737.0,94.6763,94.6763,94.5033,94.5033,18737.0
2019-09-24 15:20:00,103.86,103.86,103.66,103.77,29505.0,94.5397,94.5397,94.3577,94.4578,29505.0
2019-09-24 15:25:00,103.78,103.94,103.77,103.9,18987.0,94.4669,94.6125,94.4578,94.5761,18987.0
2019-09-24 15:30:00,103.87,103.89,103.73,103.86,41987.0,94.5488,94.567,94.4214,94.5397,41987.0
2019-09-24 15:35:00,103.86,103.98,103.83,103.93,20634.0,94.5397,94.649,94.5124,94.6034,20634.0
2019-09-24 15:40:00,103.93,103.94,103.81,103.91,30653.0,94.6034,94.6125,94.4942,94.5852,30653.0
2019-09-24 15:45:00,103.91,104.26,103.9,104.2,75785.0,94.5852,94.9038,94.5761,94.8492,75785.0
2019-09-24 15:50:00,104.19,104.19,103.86,103.92,84850.0,94.8401,94.8401,94.5397,94.5943,84850.0
2019-09-24 15:55:00,103.9,103.98,103.66,103.92,168177.0,94.5761,94.649,94.3577,94.5943,168177.0
2019-09-25 09:30:00,104.14,104.57,104.0,104.42,36459.0,94.7946,95.186,94.6672,95.0495,36459.0
2019-09-25 09:35:00,104.46,104.46,104.05,104.23,29338.0,95.0859,95.0859,94.7127,94.8765,29338.0
2019-09-25 09:40:00,104.11,104.19,103.82,103.82,7249.0,94.7673,94.8401,94.5033,94.5033,7249.0
2019-09-25 09:45:00,103.92,103.99,103.75,103.99,5987.0,94.5943,94.6581,94.4396,94.6581,5987.0
2019-09-25 09:50:00,103.87,103.87,103.18,103.44,15500.0,94.5488,94.5488,93.9207,94.1574,15500.0
2019-09-25 09:55:00,103.27,103.4,102.83,103.0,25592.0,94.0027,94.121,93.6022,93.7569,25592.0
2019-09-25 10:00:00,103.01,103.54,102.85,103.54,32570.0,93.766,94.2484,93.6204,94.2484,32570.0
2019-09-25 10:05:00,103.29,103.59,103.29,103.46,12584.0,94.0209,94.294,94.0209,94.1756,12584.0
2019-09-25 10:10:00,103.45,103.51,103.3,103.48,21471.0,94.1665,94.2211,94.03,94.1938,21471.0
2019-09-25 10:15:00,103.37,103.48,103.31,103.39,17238.0,94.0937,94.1938,94.0391,94.1119,17238.0
2019-09-25 10:20:00,103.43,103.83,103.41,103.5,6100.0,94.1483,94.5124,94.1301,94.212,6100.0
2019-09-25 10:25:00,103.4,103.46,103.27,103.43,8431.0,94.121,94.1756,94.0027,94.1483,8431.0
2019-09-25 10:30:00,103.37,103.94,103.34,103.88,13337.0,94.0937,94.6125,94.0664,94.5579,13337.0
2019-09-25 10:35:00,103.88,103.93,103.69,103.69,8126.0,94.5579,94.6034,94.385,94.385,8126.0
2019-09-25 10:40:00,103.69,103.72,103.6,103.7,6510.0,94.385,94.4123,94.3031,94.3941,6510.0
2019-09-25 10:45:00,103.63,103.7,103.38,103.39,13493.0,94.3304,94.3941,94.1028,94.1119,13493.0
2019-09-25 10:50:00,103.38,103.94,103.22,103.94,24483.0,94.1028,94.6125,93.9572,94.6125,24483.0
2019-09-25 10:55:00,103.87,104.05,103.81,103.91,94010.0,94.5488,94.7127,94.4942,94.5852,94010.0
2019-09-25 11:00:00,104.08,104.34,103.98,104.26,23094.0,94.74,94.9767,94.649,94.9038,23094.0
2019-09-25 11:05:00,104.25,104.44,104.25,104.37,14166.0,94.8947,95.0677,94.8947,95.004,14166.0
2019-09-25 11:10:00,104.36,104.5,104.31,104.45,7245.0,94.9949,95.1223,94.9493,95.0768,7245.0
2019-09-25 11:15:00,104.5,104.82,104.45,104.63,18061.0,95.1223,95.4136,95.0768,95.2406,18061.0
2019-09-25 11:20:00,104.64,104.84,104.61,104.76,11456.0,95.2497,95.4318,95.2224,95.359,11456.0
2019-09-25 11:25:00,104.74,104.75,104.5,104.63,9787.0,95.3408,95.3499,95.1223,95.2406,9787.0
2019-09-25 11:30:00,104.56,104.7,104.52,104.58,5819.0,95.1769,95.3043,95.1405,95.1951,5819.0
2019-09-25 11:35:00,104.56,104.66,104.43,104.66,9551.0,95.1769,95.2679,95.0586,95.2679,9551.0
2019-09-25 11:40:00,104.67,104.9,104.63,104.76,13704.0,95.277,95.4864,95.2406,95.359,13704.0
2019-09-25 11:45:00,104.76,104.88,104.76,104.84,9117.0,95.359,95.4682,95.359,95.4318,9117.0
2019-09-25 11:50:00,104.83,104.92,104.77,104.87,15649.0,95.4227,95.5046,95.3681,95.4591,15649.0
2019-09-25 11:55:00,104.88,104.91,104.68,104.9,18774.0,95.4682,95.4955,95.2861,95.4864,18774.0
2019-09-25 12:00:00,104.94,105.24,104.91,105.18,25326.0,95.5228,95.7959,95.4955,95.7413,25326.0
2019-09-25 12:05:00,105.15,105.4,105.15,105.4,18514.0,95.714,95.9415,95.714,95.9415,18514.0
2019-09-25 12:10:00,105.39,105.46,105.25,105.46,7744.0,95.9324,95.9961,95.805,95.9961,7744.0
2019-09-25 12:15:00,105.43,105.53,105.31,105.4,7485.0,95.9688,96.0599,95.8596,95.9415,7485.0
2019-09-25 12:20:00,105.41,105.52,105.35,105.46,7415.0,95.9506,96.0508,95.896,95.9961,7415.0
2019-09-25 12:25:00,105.46,105.54,105.43,105.51,67238.0,95.9961,96.069,95.9688,96.0417,67238.0
2019-09-25 12:30:00,105.57,105.69,105.46,105.46,18509.0,96.0963,96.2055,95.9961,95.9961,18509.0
2019-09-25 12:35:00,105.46,105.59,105.45,105.57,3892.0,95.9961,96.1145,95.987,96.0963,3892.0
2019-09-25 12:40:00,105.58,105.58,105.39,105.45,6700.0,96.1054,96.1054,95.9324,95.987,6700.0
2019-09-25 12:45:00,105.5,105.54,105.39,105.49,3331.0,96.0326,96.069,95.9324,96.0235,3331.0
2019-09-25 12:50:00,105.52,105.63,105.45,105.63,6473.0,96.0508,96.1509,95.987,96.1509,6473.0
2019-09-25 12:55:00,105.63,105.79,105.55,105.62,11450.0,96.1509,96.2965,96.0781,96.1418,11450.0
2019-09-25 13:00:00,105.7,105.82,105.63,105.73,4000.0,96.2146,96.3238,96.1509,96.2419,4000.0
2019-09-25 13:05:00,105.78,105.87,105.72,105.84,21000.0,96.2874,96.3694,96.2328,96.342,21000.0
2019-09-25 13:10:00,105.87,106.0,105.84,105.98,14754.0,96.3694,96.4877,96.342,96.4695,14754.0
2019-09-25 13:15:00,105.98,106.05,105.92,105.98,13984.0,96.4695,96.5332,96.4149,96.4695,13984.0
2019-09-25 13:20:00,105.96,106.18,105.95,106.16,19856.0,96.4513,96.6515,96.4422,96.6333,19856.0
2019-09-25 13:25:00,106.17,106.18,106.07,106.15,8933.0,96.6424,96.6515,96.5514,96.6242,8933.0
2019-09-25 13:30:00,106.19,106.28,106.14,106.28,10726.0,96.6606,96.7426,96.6151,96.7426,10726.0
2019-09-25 13:35:00,106.31,106.42,106.27,106.37,13227.0,96.7699,96.87,96.7335,96.8245,13227.0
2019-09-25 13:40:00,106.39,106.48,106.36,106.47,19868.0,96.8427,96.9246,96.8154,96.9155,19868.0
2019-09-25 13:45:00,106.47,106.61,106.27,106.28,15908.0,96.9155,97.0429,96.7335,96.7426,15908.0
2019-09-25 13:50:00,106.28,106.58,106.28,106.5,19184.0,96.7426,97.0156,96.7426,96.9428,19184.0
2019-09-25 13:55:00,106.55,106.62,106.33,106.4,87729.0,96.9883,97.052,96.7881,96.8518,87729.0
2019-09-25 14:00:00,106.4,106.68,106.34,106.59,43709.0,96.8518,97.1067,96.7972,97.0247,43709.0
2019-09-25 14:05:00,106.62,106.97,106.59,106.95,36059.0,97.052,97.3706,97.0247,97.3524,36059.0
2019-09-25 14:10:00,106.96,107.11,106.96,107.01,30309.0,97.3615,97.4981,97.3615,97.407,30309.0
2019-09-25 14:15:00,106.98,107.11,106.97,107.06,29338.0,97.3797,97.4981,97.3706,97.4526,29338.0
2019-09-25 14:20:00,107.06,107.28,107.05,107.25,44268.0,97.4526,97.6528,97.4435,97.6255,44268.0
2019-09-25 14:25:00,107.23,107.36,107.13,107.26,32740.0,97.6073,97.7256,97.5163,97.6346,32740.0
2019-09-25 14:30:00,107.28,107.4,107.17,107.25,58902.0,97.6528,97.762,97.5527,97.6255,58902.0
2019-09-25 14:35:00,107.22,107.33,107.17,107.19,41678.0,97.5982,97.6983,97.5527,97.5709,41678.0
2019-09-25 14:40:00,107.18,107.49,107.18,107.45,22583.0,97.5618,97.844,97.5618,97.8076,22583.0
2019-09-25 14:45:00,107.43,107.53,107.27,107.33,58676.0,97.7894,97.8804,97.6437,97.6983,58676.0
2019-09-25 14:50:00,107.34,107.39,107.22,107.26,47109.0,97.7074,97.7529,97.5982,97.6346,47109.0
2019-09-25 14:55:00,107.22,107.37,107.18,107.23,60673.0,97.5982,97.7347,97.5618,97.6073,60673.0
2019-09-25 15:00:00,107.23,107.36,107.18,107.32,31669.0,97.6073,97.7256,97.5618,97.6892,31669.0
2019-09-25 15:05:00,107.34,107.51,107.3,107.43,51319.0,97.7074,97.8622,97.671,97.7894,51319.0
2019-09-25 15:10:00,107.43,107.58,107.43,107.54,34229.0,97.7894,97.9259,97.7894,97.8895,34229.0
2019-09-25 15:15:00,107.54,107.57,107.46,107.56,14261.0,97.8895,97.9168,97.8167,97.9077,14261.0
2019-09-25 15:20:00,107.56,107.56,107.48,107.5,22088.0,97.9077,97.9077,97.8349,97.8531,22088.0
2019-09-25 15:25:00,107.51,107.58,107.5,107.57,19053.0,97.8622,97.9259,97.8531,97.9168,19053.0
2019-09-25 15:30:00,107.57,107.78,107.56,107.78,37152.0,97.9168,98.1079,97.9077,98.1079,37152.0
2019-09-25 15:35:00,107.78,107.9,107.7,107.9,34192.0,98.1079,98.2172,98.0351,98.2172,34192.0
2019-09-25 15:40:00,107.89,108.13,107.85,108.09,86381.0,98.2081,98.4265,98.1717,98.3901,86381.0
2019-09-25 15:45:00,108.07,108.31,108.07,108.29,144361.0,98.3719,98.5904,98.3719,98.5722,144361.0
2019-09-25 15:50:00,108.28,108.38,108.17,108.18,164831.0,98.5631,98.6541,98.463,98.4721,164831.0
2019-09-25 15:55:00,108.18,108.27,108.0,108.24,259094.0,98.4721,98.554,98.3082,98.5267,259094.0
2019-09-26 09:30:00,108.37,108.48,107.84,108.31,49382.0,98.645,98.7451,98.1626,98.5904,49382.0
2019-09-26 09:35:00,108.32,108.81,108.27,108.5,35427.0,98.5995,99.0455,98.554,98.7633,35427.0
2019-09-26 09:40:00,108.45,108.86,108.35,108.83,37268.0,98.7178,99.091,98.6268,99.0637,37268.0
2019-09-26 09:45:00,108.87,108.91,108.71,108.91,21073.0,99.1001,99.1365,98.9545,99.1365,21073.0
2019-09-26 09:50:00,108.88,108.88,108.7,108.81,32752.0,99.1092,99.1092,98.9454,99.0455,32752.0
2019-09-26 09:55:00,108.82,108.84,108.55,108.62,21380.0,99.0546,99.0728,98.8088,98.8726,21380.0
2019-09-26 10:00:00,108.66,108.95,108.58,108.79,14506.0,98.909,99.173,98.8362,99.0273,14506.0
2019-09-26 10:05:00,108.76,108.87,108.62,108.69,23112.0,99.0,99.1001,98.8726,98.9363,23112.0
2019-09-26 10:10:00,108.7,108.89,108.64,108.75,27054.0,98.9454,99.1183,98.8908,98.9909,27054.0
2019-09-26 10:15:00,108.79,108.82,108.44,108.72,52418.0,99.0273,99.0546,98.7087,98.9636,52418.0
2019-09-26 10:20:00,108.69,108.89,108.62,108.79,50088.0,98.9363,99.1183,98.8726,99.0273,50088.0
2019-09-26 10:25:00,108.78,109.27,108.71,109.24,41504.0,99.0182,99.4642,98.9545,99.4369,41504.0
2019-09-26 10:30:00,109.22,109.3,109.11,109.21,26592.0,99.4187,99.4915,99.3186,99.4096,26592.0
2019-09-26 10:35:00,109.22,109.42,109.18,109.37,48098.0,99.4187,99.6008,99.3823,99.5553,48098.0
2019-09-26 10:40:00,109.38,109.62,109.27,109.55,54481.0,99.5644,99.7828,99.4642,99.7191,54481.0
2019-09-26 10:45:00,109.48,109.73,109.46,109.69,28821.0,99.6554,99.883,99.6372,99.8465,28821.0
2019-09-26 10:50:00,109.7,109.82,109.64,109.71,43232.0,99.8557,99.9649,99.801,99.8648,43232.0
2019-09-26 10:55:00,109.71,109.76,108.83,109.15,92673.0,99.8648,99.9103,99.0637,99.355,92673.0
2019-09-26 11:00:00,109.15,109.25,108.55,108.88,230356.0,99.355,99.446,98.8088,99.1092,230356.0
2019-09-26 11:05:00,108.88,109.15,108.74,108.96,62685.0,99.1092,99.355,98.9818,99.1821,62685.0
2019-09-26 11:10:00,108.93,108.97,108.75,108.91,13680.0,99.1547,99.1912,98.9909,99.1365,13680.0
2019-09-26 11:15:00,108.96,109.0,108.85,108.87,70406.0,99.1821,99.2185,99.0819,99.1001,70406.0
2019-09-26 11:20:00,108.85,108.85,108.69,108.7,44443.0,99.0819,99.0819,98.9363,98.9454,44443.0
2019-09-26 11:25:00,108.7,108.82,108.67,108.78,20855.0,98.9454,99.0546,98.9181,99.0182,20855.0
2019-09-26 11:30:00,108.79,109.04,108.72,108.82,24730.0,99.0273,99.2549,98.9636,99.0546,24730.0
2019-09-26 11:35:00,108.8,108.95,108.74,108.84,16914.0,99.0364,99.173,98.9818,99.0728,16914.0
2019-09-26 11:40:00,108.76,109.08,108.71,108.92,24753.0,99.0,99.2913,98.9545,99.1456,24753.0
2019-09-26 11:45:00,108.94,109.01,108.79,108.79,9583.0,99.1639,99.2276,99.0273,99.0273,9583.0
2019-09-26 11:50:00,108.79,108.94,108.72,108.92,15554.0,99.0273,99.1639,98.9636,99.1456,15554.0
2019-09-26 11:55:00,108.98,109.0,108.88,108.93,8214.0,99.2003,99.2185,99.1092,99.1547,8214.0
2019-09-26 12:00:00,108.87,109.09,108.75,108.88,13204.0,99.1001,99.3004,98.9909,99.1092,13204.0
2019-09-26 12:05:00,108.9,109.0,108.89,108.95,5997.0,99.1274,99.2185,99.1183,99.173,5997.0
2019-09-26 12:10:00,108.88,108.88,108.74,108.78,5980.0,99.1092,99.1092,98.9818,99.0182,5980.0
2019-09-26 12:15:00,108.82,108.86,108.74,108.74,3416.0,99.0546,99.091,98.9818,98.9818,3416.0
2019-09-26 12:20:00,108.73,108.87,108.72,108.8,18342.0,98.9727,99.1001,98.9636,99.0364,18342.0
2019-09-26 12:25:00,108.79,109.17,108.76,108.97,12485.0,99.0273,99.3732,99.0,99.1912,12485.0
2019-09-26 12:30:00,108.96,109.02,108.82,108.89,3862.0,99.1821,99.2367,99.0546,99.1183,3862.0
2019-09-26 12:35:00,108.91,109.04,108.86,109.04,5256.0,99.1365,99.2549,99.091,99.2549,5256.0
2019-09-26 12:40:00,109.07,109.1,108.93,108.93,9640.0,99.2822,99.3095,99.1547,99.1547,9640.0
2019-09-26 12:45:00,108.92,109.23,108.9,109.09,72542.0,99.1456,99.4278,99.1274,99.3004,72542.0
2019-09-26 12:50:00,109.08,109.08,108.82,108.88,56983.0,99.2913,99.2913,99.0546,99.1092,56983.0
2019-09-26 12:55:00,108.91,108.96,108.75,108.9,28218.0,99.1365,99.1821,98.9909,99.1274,28218.0
2019-09-26 13:00:00,108.91,108.91,108.74,108.74,15291.0,99.1365,99.1365,98.9818,98.9818,15291.0
2019-09-26 13:05:00,108.76,108.8,108.62,108.63,7755.0,99.0,99.0364,98.8726,98.8817,7755.0
2019-09-26 13:10:00,108.63,108.63,108.49,108.51,6240.0,98.8817,98.8817,98.7542,98.7724,6240.0
2019-09-26 13:15:00,108.54,108.55,108.26,108.33,21621.0,98.7997,98.8088,98.5449,98.6086,21621.0
2019-09-26 13:20:00,108.33,108.34,108.2,108.21,15192.0,98.6086,98.6177,98.4903,98.4994,15192.0
2019-09-26 13:25:00,108.2,108.27,108.14,108.26,25734.0,98.4903,98.554,98.4356,98.5449,25734.0
2019-09-26 13:30:00,108.25,108.33,108.18,108.18,9225.0,98.5358,98.6086,98.4721,98.4721,9225.0
2019-09-26 13:35:00,108.21,108.38,108.12,108.32,14472.0,98.4994,98.6541,98.4174,98.5995,14472.0
2019-09-26 13:40:00,108.28,108.34,108.22,108.3,88412.0,98.5631,98.6177,98.5085,98.5813,88412.0
2019-09-26 13:45:00,108.29,108.35,108.1,108.1,27656.0,98.5722,98.6268,98.3992,98.3992,27656.0
2019-09-26 13:50:00,108.14,108.3,108.05,108.21,17899.0,98.4356,98.5813,98.3537,98.4994,17899.0
2019-09-26 13:55:00,108.19,108.31,108.09,108.3,10803.0,98.4812,98.5904,98.3901,98.5813,10803.0
2019-09-26 14:00:00,108.29,108.5,108.28,108.5,10130.0,98.5722,98.7633,98.5631,98.7633,10130.0
2019-09-26 14:05:00,108.5,108.54,108.45,108.5,70516.0,98.7633,98.7997,98.7178,98.7633,70516.0
2019-09-26 14:10:00,108.5,108.68,108.49,108.68,10110.0,98.7633,98.9272,98.7542,98.9272,10110.0
2019-09-26 14:15:00,108.68,108.76,108.53,108.58,10085.0,98.9272,99.0,98.7906,98.8362,10085.0
2019-09-26 14:20:00,108.6,108.68,108.5,108.53,5772.0,98.8544,98.9272,98.7633,98.7906,5772.0
2019-09-26 14:25:00,108.54,108.54,108.48,108.52,6073.0,98.7997,98.7997,98.7451,98.7815,6073.0
2019-09-26 14:30:00,108.53,108.55,108.48,108.49,6911.0,98.7906,98.8088,98.7451,98.7542,6911.0
2019-09-26 14:35:00,108.49,108.74,108.47,108.57,28292.0,98.7542,98.9818,98.736,98.8271,28292.0
2019-09-26 14:40:00,108.59,108.64,108.49,108.5,5200.0,98.8453,98.8908,98.7542,98.7633,5200.0
2019-09-26 14:45:00,108.48,108.55,108.47,108.5,19088.0,98.7451,98.8088,98.736,98.7633,19088.0
2019-09-26 14:50:00,108.45,108.5,108.25,108.26,12117.0,98.7178,98.7633,98.5358,98.5449,12117.0
2019-09-26 14:55:00,108.29,108.41,108.2,108.27,19305.0,98.5722,98.6814,98.4903,98.554,19305.0
2019-09-26 15:00:00,108.29,108.52,108.27,108.41,19401.0,98.5722,98.7815,98.554,98.6814,19401.0
2019-09-26 15:05:00,108.42,108.49,108.33,108.49,40976.0,98.6905,98.7542,98.6086,98.7542,40976.0
2019-09-26 15:10:00,108.49,108.53,108.39,108.41,23796.0,98.7542,98.7906,98.6632,98.6814,23796.0
2019-09-26 15:15:00,108.44,108.52,108.4,108.48,17711.0,98.7087,98.7815,98.6723,98.7451,17711.0
2019-09-26 15:20:00,108.48,108.51,108.4,108.43,14144.0,98.7451,98.7724,98.6723,98.6996,14144.0
2019-09-26 15:25:00,108.45,108.69,108.38,108.61,25537.0,98.7178,98.9363,98.6541,98.8635,25537.0
2019-09-26 15:30:00,108.65,108.92,108.61,108.7,22120.0,98.8999,99.1456,98.8635,98.9454,22120.0
2019-09-26 15:35:00,108.69,108.69,108.41,108.41,23774.0,98.9363,98.9363,98.6814,98.6814,23774.0
2019-09-26 15:40:00,108.4,108.42,108.25,108.29,36041.0,98.6723,98.6905,98.5358,98.5722,36041.0
2019-09-26 15:45:00,108.3,108.39,108.29,108.34,36600.0,98.5813,98.6632,98.5722,98.6177,36600.0
2019-09-26 15:50:00,108.33,108.36,108.12,108.25,60893.0,98.6086,98.6359,98.4174,98.5358,60893.0
2019-09-26 15:55:00,108.23,108.41,108.15,108.41,171171.0,98.5176,98.6814,98.4447,98.6814,171171.0
2019-09-27 09:30:00,108.17,108.7,108.08,108.51,55123.0,98.463,98.9454,98.381,98.7724,55123.0
2019-09-27 09:35:00,108.43,108.67,108.33,108.44,36540.0,98.6996,98.9181,98.6086,98.7087,36540.0
2019-09-27 09:40:00,108.49,108.7,108.42,108.51,11763.0,98.7542,98.9454,98.6905,98.7724,11763.0
2019-09-27 09:45:00,108.47,108.73,108.22,108.32,11370.0,98.736,98.9727,98.5085,98.5995,11370.0
2019-09-27 09:50:00,108.32,108.38,107.68,107.69,69676.0,98.5995,98.6541,98.0169,98.026,69676.0
2019-09-27 09:55:00,107.67,107.74,107.37,107.74,69204.0,98.0078,98.0715,97.7347,98.0715,69204.0
2019-09-27 10:00:00,107.67,107.84,107.4,107.54,45342.0,98.0078,98.1626,97.762,97.8895,45342.0
2019-09-27 10:05:00,107.6,107.65,107.45,107.52,27355.0,97.9441,97.9896,97.8076,97.8713,27355.0
2019-09-27 10:10:00,107.56,107.75,107.47,107.49,37672.0,97.9077,98.0806,97.8258,97.844,37672.0
2019-09-27 10:15:00,107.52,107.71,107.34,107.71,12599.0,97.8713,98.0442,97.7074,98.0442,12599.0
2019-09-27 10:20:00,107.8,107.85,107.71,107.82,18936.0,98.1262,98.1717,98.0442,98.1444,18936.0
2019-09-27 10:25:00,107.83,107.87,107.74,107.83,6664.0,98.1535,98.1899,98.0715,98.1535,6664.0
2019-09-27 10:30:00,107.84,108.04,107.84,108.03,13927.0,98.1626,98.3446,98.1626,98.3355,13927.0
2019-09-27 10:35:00,107.99,108.17,107.97,108.17,10013.0,98.2991,98.463,98.2809,98.463,10013.0
2019-09-27 10:40:00,108.24,108.34,108.06,108.14,8535.0,98.5267,98.6177,98.3628,98.4356,8535.0
2019-09-27 10:45:00,108.14,108.23,108.0,108.11,29503.0,98.4356,98.5176,98.3082,98.4083,29503.0
2019-09-27 10:50:00,108.16,108.32,108.05,108.32,10763.0,98.4538,98.5995,98.3537,98.5995,10763.0
2019-09-27 10:55:00,108.34,108.64,108.29,108.57,12070.0,98.6177,98.8908,98.5722,98.8271,12070.0
2019-09-27 11:00:00,108.57,108.58,108.4,108.44,19755.0,98.8271,98.8362,98.6723,98.7087,19755.0
2019-09-27 11:05:00,108.4,108.46,108.38,108.43,8709.0,98.6723,98.7269,98.6541,98.6996,8709.0
2019-09-27 11:10:00,108.4,108.58,108.32,108.54,12344.0,98.6723,98.8362,98.5995,98.7997,12344.0
2019-09-27 11:15:00,108.5,108.55,108.33,108.34,12527.0,98.7633,98.8088,98.6086,98.6177,12527.0
2019-09-27 11:20:00,108.36,108.39,108.24,108.39,18041.0,98.6359,98.6632,98.5267,98.6632,18041.0
2019-09-27 11:25:00,108.39,108.42,108.17,108.17,19925.0,98.6632,98.6905,98.463,98.463,19925.0
2019-09-27 11:30:00,108.2,108.27,108.1,108.23,14396.0,98.4903,98.554,98.3992,98.5176,14396.0
2019-09-27 11:35:00,108.26,108.31,106.53,106.82,77727.0,98.5449,98.5904,96.9701,97.2341,77727.0
2019-09-27 11:40:00,106.93,107.56,106.93,107.38,10068.0,97.3342,97.9077,97.3342,97.7438,10068.0
2019-09-27 11:45:00,107.23,107.57,107.13,107.55,79677.0,97.6073,97.9168,97.5163,97.8986,79677.0
2019-09-27 11:50:00,107.55,107.73,107.38,107.67,20731.0,97.8986,98.0624,97.7438,98.0078,20731.0
2019-09-27 11:55:00,107.78,108.53,107.72,107.99,24950.0,98.1079,98.7906,98.0533,98.2991,24950.0
2019-09-27 12:00:00,107.99,108.0,107.63,107.73,34755.0,98.2991,98.3082,97.9714,98.0624,34755.0
2019-09-27 12:05:00,107.79,108.0,107.75,107.89,22085.0,98.1171,98.3082,98.0806,98.2081,22085.0
2019-09-27 12:10:00,107.9,108.0,107.8,107.93,63702.0,98.2172,98.3082,98.1262,98.2445,63702.0
2019-09-27 12:15:00,107.86,107.95,107.63,107.71,25918.0,98.1808,98.2627,97.9714,98.0442,25918.0
2019-09-27 12:20:00,107.59,107.89,107.58,107.66,33860.0,97.935,98.2081,97.9259,97.9987,33860.0
2019-09-27 12:25:00,107.69,107.82,107.55,107.77,13001.0,98.026,98.1444,97.8986,98.0988,13001.0
2019-09-27 12:30:00,107.7,107.7,107.49,107.59,18369.0,98.0351,98.0351,97.844,97.935,18369.0
2019-09-27 12:35:00,107.57,107.69,107.57,107.6,3782.0,97.9168,98.026,97.9168,97.9441,3782.0
2019-09-27 12:40:00,107.54,107.81,107.3,107.32,5465.0,97.8895,98.1353,97.671,97.6892,5465.0
2019-09-27 12:45:00,107.22,107.39,106.91,106.95,16031.0,97.5982,97.7529,97.316,97.3524,16031.0
2019-09-27 12:50:00,106.97,107.24,106.91,107.11,27638.0,97.3706,97.6164,97.316,97.4981,27638.0
2019-09-27 12:55:00,107.18,107.25,106.61,106.68,48163.0,97.5618,97.6255,97.0429,97.1067,48163.0
2019-09-27 13:00:00,106.62,106.75,106.39,106.75,115579.0,97.052,97.1704,96.8427,97.1704,115579.0
2019-09-27 13:05:00,106.7,106.92,106.67,106.91,53756.0,97.1249,97.3251,97.0976,97.316,53756.0
2019-09-27 13:10:00,106.88,106.88,106.42,106.49,16535.0,97.2887,97.2887,96.87,96.9337,16535.0
2019-09-27 13:15:00,106.48,106.52,106.28,106.33,12495.0,96.9246,96.961,96.7426,96.7881,12495.0
2019-09-27 13:20:00,106.37,106.45,106.2,106.38,13364.0,96.8245,96.8973,96.6697,96.8336,13364.0
2019-09-27 13:25:00,106.31,106.43,106.31,106.4,3953.0,96.7699,96.8791,96.7699,96.8518,3953.0
2019-09-27 13:30:00,106.37,106.38,106.18,106.3,13487.0,96.8245,96.8336,96.6515,96.7608,13487.0
2019-09-27 13:35:00,106.27,106.37,106.2,106.33,6291.0,96.7335,96.8245,96.6697,96.7881,6291.0
2019-09-27 13:40:00,106.36,106.57,106.35,106.55,7618.0,96.8154,97.0065,96.8063,96.9883,7618.0
2019-09-27 13:45:00,106.5,106.52,106.26,106.38,15686.0,96.9428,96.961,96.7244,96.8336,15686.0
2019-09-27 13:50:00,106.33,106.38,106.16,106.38,7253.0,96.7881,96.8336,96.6333,96.8336,7253.0
2019-09-27 13:55:00,106.37,106.54,106.3,106.54,13357.0,96.8245,96.9792,96.7608,96.9792,13357.0
2019-09-27 14:00:00,106.6,106.6,106.4,106.53,9231.0,97.0338,97.0338,96.8518,96.9701,9231.0
2019-09-27 14:05:00,106.5,106.51,106.38,106.4,20235.0,96.9428,96.9519,96.8336,96.8518,20235.0
2019-09-27 14:10:00,106.4,106.48,106.24,106.48,22327.0,96.8518,96.9246,96.7061,96.9246,22327.0
2019-09-27 14:15:00,106.47,106.47,106.3,106.42,6476.0,96.9155,96.9155,96.7608,96.87,6476.0
2019-09-27 14:20:00,106.42,106.59,106.36,106.4,12725.0,96.87,97.0247,96.8154,96.8518,12725.0
2019-09-27 14:25:00,106.37,106.59,106.37,106.43,11596.0,96.8245,97.0247,96.8245,96.8791,11596.0
2019-09-27 14:30:00,106.44,106.45,106.28,106.29,10419.0,96.8882,96.8973,96.7426,96.7517,10419.0
2019-09-27 14:35:00,106.35,106.47,106.29,106.31,7031.0,96.8063,96.9155,96.7517,96.7699,7031.0
2019-09-27 14:40:00,106.36,106.43,106.19,106.27,31767.0,96.8154,96.8791,96.6606,96.7335,31767.0
2019-09-27 14:45:00,106.29,106.29,106.07,106.08,39888.0,96.7517,96.7517,96.5514,96.5605,39888.0
2019-09-27 14:50:00,106.1,106.13,105.59,105.72,25401.0,96.5787,96.606,96.1145,96.2328,25401.0
2019-09-27 14:55:00,105.69,105.85,105.63,105.72,9758.0,96.2055,96.3511,96.1509,96.2328,9758.0
2019-09-27 15:00:00,105.74,105.77,105.61,105.65,7960.0,96.251,96.2783,96.1327,96.1691,7960.0
2019-09-27 15:05:00,105.64,105.66,105.51,105.55,13425.0,96.16,96.1782,96.0417,96.0781,13425.0
2019-09-27 15:10:00,105.56,105.63,105.42,105.57,16710.0,96.0872,96.1509,95.9597,96.0963,16710.0
2019-09-27 15:15:00,105.55,106.17,105.55,106.07,23005.0,96.0781,96.6424,96.0781,96.5514,23005.0
2019-09-27 15:20:00,106.08,106.18,105.94,106.05,12745.0,96.5605,96.6515,96.4331,96.5332,12745.0
2019-09-27 15:25:00,106.03,106.1,105.89,105.92,13879.0,96.515,96.5787,96.3876,96.4149,13879.0
2019-09-27 15:30:00,105.88,106.15,105.84,106.12,29849.0,96.3785,96.6242,96.342,96.5969,29849.0
2019-09-27 15:35:00,106.14,106.23,106.11,106.22,23278.0,96.6151,96.697,96.5878,96.6879,23278.0
2019-09-27 15:40:00,106.23,106.32,106.19,106.3,14588.0,96.697,96.779,96.6606,96.7608,14588.0
2019-09-27 15:45:00,106.29,106.36,106.21,106.31,23466.0,96.7517,96.8154,96.6788,96.7699,23466.0
2019-09-27 15:50:00,106.3,106.6,106.3,106.53,52051.0,96.7608,97.0338,96.7608,96.9701,52051.0
2019-09-27 15:55:00,106.53,106.55,106.28,106.55,101602.0,96.9701,96.9883,96.7426,96.9883,101602.0
2019-09-30 09:30:00,107.59,107.59,106.61,106.95,31960.0,97.935,97.935,97.0429,97.3524,31960.0
2019-09-30 09:35:00,107.06,107.79,106.96,107.71,35793.0,97.4526,98.1171,97.3615,98.0442,35793.0
2019-09-30 09:40:00,107.71,108.13,107.39,107.49,60493.0,98.0442,98.4265,97.7529,97.844,60493.0
2019-09-30 09:45:00,107.46,107.84,107.24,107.79,47237.0,97.8167,98.1626,97.6164,98.1171,47237.0
2019-09-30 09:50:00,107.81,108.23,107.8,108.02,45122.0,98.1353,98.5176,98.1262,98.3264,45122.0
2019-09-30 09:55:00,107.96,108.08,107.41,107.54,32855.0,98.2718,98.381,97.7712,97.8895,32855.0
2019-09-30 10:00:00,107.54,107.74,107.32,107.4,25879.0,97.8895,98.0715,97.6892,97.762,25879.0
2019-09-30 10:05:00,107.33,107.69,107.3,107.69,12395.0,97.6983,98.026,97.671,98.026,12395.0
2019-09-30 10:10:00,107.69,107.77,107.52,107.64,8398.0,98.026,98.0988,97.8713,97.9805,8398.0
2019-09-30 10:15:00,107.72,107.89,107.7,107.73,6558.0,98.0533,98.2081,98.0351,98.0624,6558.0
2019-09-30 10:20:00,107.67,107.83,107.52,107.59,18400.0,98.0078,98.1535,97.8713,97.935,18400.0
2019-09-30 10:25:00,107.54,107.82,107.54,107.74,12685.0,97.8895,98.1444,97.8895,98.0715,12685.0
2019-09-30 10:30:00,107.76,107.87,107.66,107.69,19835.0,98.0897,98.1899,97.9987,98.026,19835.0
2019-09-30 10:35:00,107.75,107.86,107.69,107.81,23678.0,98.0806,98.1808,98.026,98.1353,23678.0
2019-09-30 10:40:00,107.78,108.05,107.67,107.67,20612.0,98.1079,98.3537,98.0078,98.0078,20612.0
2019-09-30 10:45:00,107.64,107.8,107.52,107.52,11636.0,97.9805,98.1262,97.8713,97.8713,11636.0
2019-09-30 10:50:00,107.6,107.64,107.37,107.52,7011.0,97.9441,97.9805,97.7347,97.8713,7011.0
2019-09-30 10:55:00,107.57,107.7,107.54,107.64,4401.0,97.9168,98.0351,97.8895,97.9805,4401.0
2019-09-30 11:00:00,107.66,107.75,107.6,107.66,13968.0,97.9987,98.0806,97.9441,97.9987,13968.0
2019-09-30 11:05:00,107.64,107.83,107.58,107.83,12460.0,97.9805,98.1535,97.9259,98.1535,12460.0
2019-09-30 11:10:00,107.82,107.88,107.68,107.78,10959.0,98.1444,98.199,98.0169,98.1079,10959.0
2019-09-30 11:15:00,107.75,107.88,107.69,107.72,6024.0,98.0806,98.199,98.026,98.0533,6024.0
2019-09-30 11:20:00,107.7,107.8,107.7,107.78,6521.0,98.0351,98.1262,98.0351,98.1079,6521.0
2019-09-30 11:25:00,107.82,107.99,107.82,107.94,13991.0,98.1444,98.2991,98.1444,98.2536,13991.0
2019-09-30 11:30:00,107.96,107.96,107.75,107.77,9886.0,98.2718,98.2718,98.0806,98.0988,9886.0
2019-09-30 11:35:00,107.82,107.84,107.73,107.73,11599.0,98.1444,98.1626,98.0624,98.0624,11599.0
2019-09-30 11:40:00,107.75,107.82,107.73,107.79,10342.0,98.0806,98.1444,98.0624,98.1171,10342.0
2019-09-30 11:45:00,107.78,107.9,107.77,107.87,3500.0,98.1079,98.2172,98.0988,98.1899,3500.0
2019-09-30 11:50:00,107.86,108.09,107.85,108.06,12209.0,98.1808,98.3901,98.1717,98.3628,12209.0
2019-09-30 11:55:00,108.07,108.17,108.06,108.09,8565.0,98.3719,98.463,98.3628,98.3901,8565.0
2019-09-30 12:00:00,108.13,108.22,108.03,108.13,7848.0,98.4265,98.5085,98.3355,98.4265,7848.0
2019-09-30 12:05:00,108.13,108.18,108.09,108.14,5941.0,98.4265,98.4721,98.3901,98.4356,5941.0
2019-09-30 12:10:00,108.14,108.15,108.06,108.07,12099.0,98.4356,98.4447,98.3628,98.3719,12099.0
2019-09-30 12:15:00,107.99,108.14,107.94,108.13,9575.0,98.2991,98.4356,98.2536,98.4265,9575.0
2019-09-30 12:20:00,108.12,108.25,108.08,108.23,12275.0,98.4174,98.5358,98.381,98.5176,12275.0
2019-09-30 12:25:00,108.24,108.38,108.21,108.37,9389.0,98.5267,98.6541,98.4994,98.645,9389.0
2019-09-30 12:30:00,108.38,108.44,108.34,108.38,10148.0,98.6541,98.7087,98.6177,98.6541,10148.0
2019-09-30 12:35:00,108.37,108.42,108.32,108.32,5422.0,98.645,98.6905,98.5995,98.5995,5422.0
2019-09-30 12:40:00,108.32,108.32,108.24,108.28,7731.0,98.5995,98.5995,98.5267,98.5631,7731.0
2019-09-30 12:45:00,108.29,108.32,108.25,108.29,16355.0,98.5722,98.5995,98.5358,98.5722,16355.0
2019-09-30 12:50:00,108.3,108.3,108.19,108.22,6249.0,98.5813,98.5813,98.4812,98.5085,6249.0
2019-09-30 12:55:00,108.24,108.31,108.24,108.3,15795.0,98.5267,98.5904,98.5267,98.5813,15795.0
2019-09-30 13:00:00,108.29,108.34,108.27,108.33,17418.0,98.5722,98.6177,98.554,98.6086,17418.0
2019-09-30 13:05:00,108.36,108.43,108.32,108.41,4742.0,98.6359,98.6996,98.5995,98.6814,4742.0
2019-09-30 13:10:00,108.4,108.51,108.4,108.48,24396.0,98.6723,98.7724,98.6723,98.7451,24396.0
2019-09-30 13:15:00,108.48,108.61,108.48,108.59,15856.0,98.7451,98.8635,98.7451,98.8453,15856.0
2019-09-30 13:20:00,108.58,108.66,108.46,108.5,10796.0,98.8362,98.909,98.7269,98.7633,10796.0
2019-09-30 13:25:00,108.48,108.5,108.3,108.35,6106.0,98.7451,98.7633,98.5813,98.6268,6106.0
2019-09-30 13:30:00,108.32,108.45,108.32,108.45,5404.0,98.5995,98.7178,98.5995,98.7178,5404.0
2019-09-30 13:35:00,108.44,108.52,108.4,108.49,12573.0,98.7087,98.7815,98.6723,98.7542,12573.0
2019-09-30 13:40:00,108.48,108.54,108.47,108.5,6709.0,98.7451,98.7997,98.736,98.7633,6709.0
2019-09-30 13:45:00,108.5,108.62,108.5,108.62,12252.0,98.7633,98.8726,98.7633,98.8726,12252.0
2019-09-30 13:50:00,108.6,108.68,108.58,108.6,16510.0,98.8544,98.9272,98.8362,98.8544,16510.0
2019-09-30 13:55:00,108.58,108.63,108.56,108.6,6498.0,98.8362,98.8817,98.818,98.8544,6498.0
2019-09-30 14:00:00,108.6,108.66,108.55,108.61,16692.0,98.8544,98.909,98.8088,98.8635,16692.0
2019-09-30 14:05:00,108.61,108.72,108.59,108.7,10312.0,98.8635,98.9636,98.8453,98.9454,10312.0
2019-09-30 14:10:00,108.7,108.75,108.62,108.7,16645.0,98.9454,98.9909,98.8726,98.9454,16645.0
2019-09-30 14:15:00,108.7,108.84,108.7,108.76,21799.0,98.9454,99.0728,98.9454,99.0,21799.0
2019-09-30 14:20:00,108.77,108.79,108.67,108.69,10577.0,99.0091,99.0273,98.9181,98.9363,10577.0
2019-09-30 14:25:00,108.7,108.73,108.65,108.66,7101.0,98.9454,98.9727,98.8999,98.909,7101.0
2019-09-30 14:30:00,108.65,108.7,108.65,108.69,6924.0,98.8999,98.9454,98.8999,98.9363,6924.0
2019-09-30 14:35:00,108.67,108.67,108.49,108.5,9275.0,98.9181,98.9181,98.7542,98.7633,9275.0
2019-09-30 14:40:00,108.51,108.59,108.43,108.56,10979.0,98.7724,98.8453,98.6996,98.818,10979.0
2019-09-30 14:45:00,108.58,108.62,108.55,108.61,10843.0,98.8362,98.8726,98.8088,98.8635,10843.0
2019-09-30 14:50:00,108.61,108.77,108.59,108.76,35705.0,98.8635,99.0091,98.8453,99.0,35705.0
2019-09-30 14:55:00,108.74,108.81,108.74,108.77,30242.0,98.9818,99.0455,98.9818,99.0091,30242.0
2019-09-30 15:00:00,108.78,108.81,108.73,108.76,31407.0,99.0182,99.0455,98.9727,99.0,31407.0
2019-09-30 15:05:00,108.76,108.92,108.75,108.92,24163.0,99.0,99.1456,98.9909,99.1456,24163.0
2019-09-30 15:10:00,108.92,109.05,108.91,109.0,42263.0,99.1456,99.264,99.1365,99.2185,42263.0
2019-09-30 15:15:00,109.0,109.05,108.99,109.0,19901.0,99.2185,99.264,99.2094,99.2185,19901.0
2019-09-30 15:20:00,109.01,109.14,109.0,109.1,23324.0,99.2276,99.3459,99.2185,99.3095,23324.0
2019-09-30 15:25:00,109.1,109.17,109.01,109.08,25573.0,99.3095,99.3732,99.2276,99.2913,25573.0
2019-09-30 15:30:00,109.08,109.1,108.95,108.98,38354.0,99.2913,99.3095,99.173,99.2003,38354.0
2019-09-30 15:35:00,108.97,109.1,108.96,109.07,40931.0,99.1912,99.3095,99.1821,99.2822,40931.0
2019-09-30 15:40:00,109.06,109.13,109.05,109.08,37279.0,99.2731,99.3368,99.264,99.2913,37279.0
2019-09-30 15:45:00,109.08,109.13,108.88,108.97,79359.0,99.2913,99.3368,99.1092,99.1912,79359.0
2019-09-30 15:50:00,108.99,109.38,108.96,109.15,143800.0,99.2094,99.5644,99.1821,99.355,143800.0
2019-09-30 15:55:00,109.15,109.27,108.91,109.13,250845.0,99.355,99.4642,99.1365,99.3368,250845.0
2019-10-01 09:30:00,111.64,113.5,111.45,112.93,310276.0,101.6216,103.3146,101.4486,102.7958,310276.0
2019-10-01 09:35:00,112.92,113.08,112.53,112.61,83796.0,102.7867,102.9323,102.4317,102.5045,83796.0
2019-10-01 09:40:00,112.61,112.65,111.97,112.42,151065.0,102.5045,102.5409,101.9219,102.3316,151065.0
2019-10-01 09:45:00,112.37,113.41,112.36,113.39,163425.0,102.286,103.2327,102.2769,103.2145,163425.0
2019-10-01 09:50:00,113.41,113.47,112.75,112.76,76720.0,103.2327,103.2873,102.6319,102.641,76720.0
2019-10-01 09:55:00,112.77,113.11,112.43,112.82,74482.0,102.6502,102.9596,102.3407,102.6957,74482.0
2019-10-01 10:00:00,112.78,112.78,111.84,112.06,119772.0,102.6593,102.6593,101.8036,102.0039,119772.0
2019-10-01 10:05:00,112.03,112.3,111.76,112.09,61297.0,101.9766,102.2223,101.7308,102.0312,61297.0
2019-10-01 10:10:00,112.02,112.36,111.81,111.99,72587.0,101.9675,102.2769,101.7763,101.9401,72587.0
2019-10-01 10:15:00,111.98,112.29,111.98,112.13,43546.0,101.931,102.2132,101.931,102.0676,43546.0
2019-10-01 10:20:00,112.07,112.24,111.88,112.24,49463.0,102.013,102.1677,101.84,102.1677,49463.0
2019-10-01 10:25:00,112.23,112.33,111.94,112.26,28956.0,102.1586,102.2496,101.8946,102.1859,28956.0
2019-10-01 10:30:00,112.26,112.32,111.78,111.92,73205.0,102.1859,102.2405,101.749,101.8764,73205.0
2019-10-01 10:35:00,111.93,111.93,111.59,111.83,41979.0,101.8855,101.8855,101.576,101.7945,41979.0
2019-10-01 10:40:00,111.83,111.9,111.53,111.6,32169.0,101.7945,101.8582,101.5214,101.5851,32169.0
2019-10-01 10:45:00,111.64,111.77,111.18,111.23,53836.0,101.6216,101.7399,101.2028,101.2483,53836.0
2019-10-01 10:50:00,111.16,111.31,110.83,110.9,32049.0,101.1846,101.3212,100.8842,100.948,32049.0
2019-10-01 10:55:00,110.85,110.89,110.6,110.63,19120.0,100.9025,100.9389,100.6749,100.7022,19120.0
2019-10-01 11:00:00,110.58,110.64,110.43,110.53,28207.0,100.6567,100.7113,100.5201,100.6112,28207.0
2019-10-01 11:05:00,110.53,110.93,110.45,110.92,27021.0,100.6112,100.9753,100.5383,100.9662,27021.0
2019-10-01 11:10:00,110.92,111.4,110.92,111.39,42326.0,100.9662,101.4031,100.9662,101.394,42326.0
2019-10-01 11:15:00,111.32,111.58,111.1,111.18,60773.0,101.3303,101.5669,101.13,101.2028,60773.0
2019-10-01 11:20:00,111.15,111.32,111.0,111.31,39576.0,101.1755,101.3303,101.039,101.3212,39576.0
2019-10-01 11:25:00,111.28,111.83,111.24,111.78,37237.0,101.2939,101.7945,101.2575,101.749,37237.0
2019-10-01 11:30:00,111.78,111.88,111.61,111.68,50108.0,101.749,101.84,101.5942,101.658,50108.0
2019-10-01 11:35:00,111.66,111.83,111.59,111.76,29255.0,101.6398,101.7945,101.576,101.7308,29255.0
2019-10-01 11:40:00,111.76,111.82,111.1,111.19,35355.0,101.7308,101.7854,101.13,101.2119,35355.0
2019-10-01 11:45:00,111.17,111.17,110.79,110.89,38366.0,101.1937,101.1937,100.8478,100.9389,38366.0
2019-10-01 11:50:00,110.89,111.26,110.89,111.04,35701.0,100.9389,101.2757,100.9389,101.0754,35701.0
2019-10-01 11:55:00,111.05,111.06,110.78,111.04,22027.0,101.0845,101.0936,100.8387,101.0754,22027.0
2019-10-01 12:00:00,111.04,111.04,110.51,110.54,16195.0,101.0754,101.0754,100.593,100.6203,16195.0
2019-10-01 12:05:00,110.54,110.55,110.11,110.19,35981.0,100.6203,100.6294,100.2289,100.3017,35981.0
2019-10-01 12:10:00,110.15,110.25,109.9,109.99,49364.0,100.2653,100.3563,100.0377,100.1196,49364.0
2019-10-01 12:15:00,109.96,110.16,109.91,110.12,33185.0,100.0923,100.2744,100.0468,100.238,33185.0
2019-10-01 12:20:00,110.12,110.22,109.99,110.01,43368.0,100.238,100.329,100.1196,100.1378,43368.0
2019-10-01 12:25:00,110.05,110.2,109.97,110.04,16880.0,100.1742,100.3108,100.1014,100.1651,16880.0
2019-10-01 12:30:00,110.05,110.18,110.01,110.06,10508.0,100.1742,100.2926,100.1378,100.1833,10508.0
2019-10-01 12:35:00,110.02,110.16,109.79,109.79,33627.0,100.1469,100.2744,99.9376,99.9376,33627.0
2019-10-01 12:40:00,109.76,109.9,109.76,109.85,7727.0,99.9103,100.0377,99.9103,99.9922,7727.0
2019-10-01 12:45:00,109.82,109.96,109.81,109.96,18667.0,99.9649,100.0923,99.9558,100.0923,18667.0
2019-10-01 12:50:00,109.97,110.01,109.75,109.75,30908.0,100.1014,100.1378,99.9012,99.9012,30908.0
2019-10-01 12:55:00,109.78,109.84,109.71,109.76,16850.0,99.9285,99.9831,99.8648,99.9103,16850.0
2019-10-01 13:00:00,109.75,109.79,109.37,109.37,78956.0,99.9012,99.9376,99.5553,99.5553,78956.0
2019-10-01 13:05:00,109.36,109.43,109.18,109.4,16107.0,99.5462,99.6099,99.3823,99.5826,16107.0
2019-10-01 13:10:00,109.37,109.5,109.13,109.13,43550.0,99.5553,99.6736,99.3368,99.3368,43550.0
2019-10-01 13:15:00,109.17,109.37,109.15,109.26,41267.0,99.3732,99.5553,99.355,99.4551,41267.0
2019-10-01 13:20:00,109.26,109.33,109.02,109.03,12261.0,99.4551,99.5189,99.2367,99.2458,12261.0
2019-10-01 13:25:00,109.05,109.18,108.81,108.9,37864.0,99.264,99.3823,99.0455,99.1274,37864.0
2019-10-01 13:30:00,108.88,108.88,108.27,108.3,35308.0,99.1092,99.1092,98.554,98.5813,35308.0
2019-10-01 13:35:00,108.31,108.58,108.31,108.55,28304.0,98.5904,98.8362,98.5904,98.8088,28304.0
2019-10-01 13:40:00,108.54,108.58,108.42,108.58,17223.0,98.7997,98.8362,98.6905,98.8362,17223.0
2019-10-01 13:45:00,108.55,108.6,108.43,108.49,14388.0,98.8088,98.8544,98.6996,98.7542,14388.0
2019-10-01 13:50:00,108.48,108.7,108.47,108.69,13633.0,98.7451,98.9454,98.736,98.9363,13633.0
2019-10-01 13:55:00,108.71,108.85,108.62,108.66,19455.0,98.9545,99.0819,98.8726,98.909,19455.0
2019-10-01 14:00:00,108.7,109.08,108.62,109.08,26153.0,98.9454,99.2913,98.8726,99.2913,26153.0
2019-10-01 14:05:00,109.05,109.05,108.78,108.82,10790.0,99.264,99.264,99.0182,99.0546,10790.0
2019-10-01 14:10:00,108.83,108.97,108.74,108.96,6729.0,99.0637,99.1912,98.9818,99.1821,6729.0
2019-10-01 14:15:00,108.93,108.97,108.81,108.89,11162.0,99.1547,99.1912,99.0455,99.1183,11162.0
2019-10-01 14:20:00,108.91,109.08,108.9,109.06,11573.0,99.1365,99.2913,99.1274,99.2731,11573.0
2019-10-01 14:25:00,109.08,109.1,108.88,108.9,13408.0,99.2913,99.3095,99.1092,99.1274,13408.0
2019-10-01 14:30:00,108.89,109.05,108.8,109.03,14158.0,99.1183,99.264,99.0364,99.2458,14158.0
2019-10-01 14:35:00,109.04,109.12,108.89,109.04,25637.0,99.2549,99.3277,99.1183,99.2549,25637.0
2019-10-01 14:40:00,109.02,109.16,109.02,109.06,7703.0,99.2367,99.3641,99.2367,99.2731,7703.0
2019-10-01 14:45:00,109.08,109.31,109.07,109.17,19209.0,99.2913,99.5006,99.2822,99.3732,19209.0
2019-10-01 14:50:00,109.16,109.25,109.11,109.14,13394.0,99.3641,99.446,99.3186,99.3459,13394.0
2019-10-01 14:55:00,109.15,109.25,109.13,109.22,25493.0,99.355,99.446,99.3368,99.4187,25493.0
2019-10-01 15:00:00,109.25,109.34,109.2,109.25,22645.0,99.446,99.528,99.4005,99.446,22645.0
2019-10-01 15:05:00,109.26,109.41,109.16,109.33,28309.0,99.4551,99.5917,99.3641,99.5189,28309.0
2019-10-01 15:10:00,109.32,109.33,109.19,109.21,37490.0,99.5098,99.5189,99.3914,99.4096,37490.0
2019-10-01 15:15:00,109.22,109.23,108.9,108.93,46789.0,99.4187,99.4278,99.1274,99.1547,46789.0
2019-10-01 15:20:00,108.95,108.98,108.8,108.86,13177.0,99.173,99.2003,99.0364,99.091,13177.0
2019-10-01 15:25:00,108.86,109.0,108.84,108.97,25127.0,99.091,99.2185,99.0728,99.1912,25127.0
2019-10-01 15:30:00,108.97,109.14,108.87,109.13,63465.0,99.1912,99.3459,99.1001,99.3368,63465.0
2019-10-01 15:35:00,109.15,109.17,108.98,109.13,63331.0,99.355,99.3732,99.2003,99.3368,63331.0
2019-10-01 15:40:00,109.12,109.19,109.0,109.15,48789.0,99.3277,99.3914,99.2185,99.355,48789.0
2019-10-01 15:45:00,109.14,109.17,108.8,108.88,61742.0,99.3459,99.3732,99.0364,99.1092,61742.0
2019-10-01 15:50:00,108.88,109.05,108.81,109.04,77218.0,99.1092,99.264,99.0455,99.2549,77218.0
2019-10-01 15:55:00,109.04,109.23,108.94,109.05,171445.0,99.2549,99.4278,99.1639,99.264,171445.0
2019-10-02 09:30:00,108.4,108.73,107.72,107.72,39332.0,98.6723,98.9727,98.0533,98.0533,39332.0
2019-10-02 09:35:00,107.64,108.67,107.48,107.59,28944.0,97.9805,98.9181,97.8349,97.935,28944.0
2019-10-02 09:40:00,107.58,108.0,107.58,108.0,17778.0,97.9259,98.3082,97.9259,98.3082,17778.0
2019-10-02 09:45:00,108.0,108.01,107.73,107.8,15437.0,98.3082,98.3173,98.0624,98.1262,15437.0
2019-10-02 09:50:00,107.8,108.11,107.75,108.09,21692.0,98.1262,98.4083,98.0806,98.3901,21692.0
2019-10-02 09:55:00,108.07,108.26,108.04,108.19,30141.0,98.3719,98.5449,98.3446,98.4812,30141.0
2019-10-02 10:00:00,108.18,108.28,108.07,108.25,37961.0,98.4721,98.5631,98.3719,98.5358,37961.0
2019-10-02 10:05:00,108.24,108.87,108.24,108.79,26945.0,98.5267,99.1001,98.5267,99.0273,26945.0
2019-10-02 10:10:00,108.79,109.23,108.79,109.03,50449.0,99.0273,99.4278,99.0273,99.2458,50449.0
2019-10-02 10:15:00,109.08,109.16,108.79,109.01,46672.0,99.2913,99.3641,99.0273,99.2276,46672.0
2019-10-02 10:20:00,108.99,109.07,108.83,108.98,37317.0,99.2094,99.2822,99.0637,99.2003,37317.0
2019-10-02 10:25:00,108.99,109.02,108.81,108.87,25125.0,99.2094,99.2367,99.0455,99.1001,25125.0
2019-10-02 10:30:00,108.84,108.85,107.93,107.95,28451.0,99.0728,99.0819,98.2445,98.2627,28451.0
2019-10-02 10:35:00,107.89,108.14,107.62,107.62,18910.0,98.2081,98.4356,97.9623,97.9623,18910.0
2019-10-02 10:40:00,107.57,107.72,107.34,107.37,16501.0,97.9168,98.0533,97.7074,97.7347,16501.0
2019-10-02 10:45:00,107.34,107.36,107.12,107.18,38440.0,97.7074,97.7256,97.5072,97.5618,38440.0
2019-10-02 10:50:00,107.19,107.8,107.18,107.8,30738.0,97.5709,98.1262,97.5618,98.1262,30738.0
2019-10-02 10:55:00,107.79,107.92,107.69,107.74,23892.0,98.1171,98.2354,98.026,98.0715,23892.0
2019-10-02 11:00:00,107.74,108.01,107.64,108.01,33353.0,98.0715,98.3173,97.9805,98.3173,33353.0
2019-10-02 11:05:00,108.01,108.05,107.92,108.0,32055.0,98.3173,98.3537,98.2354,98.3082,32055.0
2019-10-02 11:10:00,107.99,108.0,107.58,107.6,33635.0,98.2991,98.3082,97.9259,97.9441,33635.0
2019-10-02 11:15:00,107.55,107.77,107.35,107.53,44223.0,97.8986,98.0988,97.7165,97.8804,44223.0
2019-10-02 11:20:00,107.61,107.61,107.24,107.4,15704.0,97.9532,97.9532,97.6164,97.762,15704.0
2019-10-02 11:25:00,107.48,107.53,107.33,107.42,11061.0,97.8349,97.8804,97.6983,97.7803,11061.0
2019-10-02 11:30:00,107.39,107.54,107.1,107.24,19548.0,97.7529,97.8895,97.489,97.6164,19548.0
2019-10-02 11:35:00,107.25,107.49,107.09,107.48,11507.0,97.6255,97.844,97.4799,97.8349,11507.0
2019-10-02 11:40:00,107.45,107.83,107.43,107.75,16272.0,97.8076,98.1535,97.7894,98.0806,16272.0
2019-10-02 11:45:00,107.76,107.81,107.4,107.42,7739.0,98.0897,98.1353,97.762,97.7803,7739.0
2019-10-02 11:50:00,107.47,107.53,107.34,107.41,8664.0,97.8258,97.8804,97.7074,97.7712,8664.0
2019-10-02 11:55:00,107.44,107.45,107.33,107.37,7650.0,97.7985,97.8076,97.6983,97.7347,7650.0
2019-10-02 12:00:00,107.37,107.37,107.17,107.2,13466.0,97.7347,97.7347,97.5527,97.58,13466.0
2019-10-02 12:05:00,107.2,107.3,107.15,107.23,20720.0,97.58,97.671,97.5345,97.6073,20720.0
2019-10-02 12:10:00,107.22,107.24,107.08,107.11,12887.0,97.5982,97.6164,97.4708,97.4981,12887.0
2019-10-02 12:15:00,107.09,107.13,107.0,107.11,24187.0,97.4799,97.5163,97.3979,97.4981,24187.0
2019-10-02 12:20:00,107.06,107.08,106.93,107.03,13564.0,97.4526,97.4708,97.3342,97.4253,13564.0
2019-10-02 12:25:00,107.01,107.07,106.95,107.02,13391.0,97.407,97.4617,97.3524,97.4162,13391.0
2019-10-02 12:30:00,107.03,107.23,107.02,107.2,15820.0,97.4253,97.6073,97.4162,97.58,15820.0
2019-10-02 12:35:00,107.24,107.25,106.82,106.85,26554.0,97.6164,97.6255,97.2341,97.2614,26554.0
2019-10-02 12:40:00,106.86,106.88,106.8,106.82,13159.0,97.2705,97.2887,97.2159,97.2341,13159.0
2019-10-02 12:45:00,106.82,106.83,106.67,106.7,10122.0,97.2341,97.2432,97.0976,97.1249,10122.0
2019-10-02 12:50:00,106.66,106.87,106.62,106.87,22766.0,97.0885,97.2796,97.052,97.2796,22766.0
2019-10-02 12:55:00,106.84,106.88,106.65,106.73,37258.0,97.2523,97.2887,97.0794,97.1522,37258.0
2019-10-02 13:00:00,106.72,106.87,106.68,106.72,37747.0,97.1431,97.2796,97.1067,97.1431,37747.0
2019-10-02 13:05:00,106.7,106.85,106.58,106.72,29193.0,97.1249,97.2614,97.0156,97.1431,29193.0
2019-10-02 13:10:00,106.71,106.99,106.71,106.73,15010.0,97.134,97.3888,97.134,97.1522,15010.0
2019-10-02 13:15:00,106.74,106.86,106.69,106.84,13176.0,97.1613,97.2705,97.1158,97.2523,13176.0
2019-10-02 13:20:00,106.83,106.88,106.8,106.87,10770.0,97.2432,97.2887,97.2159,97.2796,10770.0
2019-10-02 13:25:00,106.84,106.98,106.81,106.94,48428.0,97.2523,97.3797,97.225,97.3433,48428.0
2019-10-02 13:30:00,106.93,106.93,106.76,106.78,10664.0,97.3342,97.3342,97.1795,97.1977,10664.0
2019-10-02 13:35:00,106.8,106.86,106.73,106.78,12149.0,97.2159,97.2705,97.1522,97.1977,12149.0
2019-10-02 13:40:00,106.79,106.81,106.69,106.72,15688.0,97.2068,97.225,97.1158,97.1431,15688.0
2019-10-02 13:45:00,106.72,106.74,106.61,106.61,10072.0,97.1431,97.1613,97.0429,97.0429,10072.0
2019-10-02 13:50:00,106.63,106.78,106.63,106.76,6420.0,97.0611,97.1977,97.0611,97.1795,6420.0
2019-10-02 13:55:00,106.76,106.82,106.73,106.73,13923.0,97.1795,97.2341,97.1522,97.1522,13923.0
2019-10-02 14:00:00,106.72,106.85,106.47,106.74,16520.0,97.1431,97.2614,96.9155,97.1613,16520.0
2019-10-02 14:05:00,106.75,106.76,106.63,106.7,8424.0,97.1704,97.1795,97.0611,97.1249,8424.0
2019-10-02 14:10:00,106.71,106.78,106.67,106.71,14350.0,97.134,97.1977,97.0976,97.134,14350.0
2019-10-02 14:15:00,106.74,106.86,106.74,106.84,15666.0,97.1613,97.2705,97.1613,97.2523,15666.0
2019-10-02 14:20:00,106.83,106.92,106.79,106.9,79812.0,97.2432,97.3251,97.2068,97.3069,79812.0
2019-10-02 14:25:00,106.91,106.95,106.66,106.69,12180.0,97.316,97.3524,97.0885,97.1158,12180.0
2019-10-02 14:30:00,106.66,106.7,106.47,106.51,27209.0,97.0885,97.1249,96.9155,96.9519,27209.0
2019-10-02 14:35:00,106.5,106.63,106.39,106.63,30033.0,96.9428,97.0611,96.8427,97.0611,30033.0
2019-10-02 14:40:00,106.64,106.66,106.51,106.62,14030.0,97.0703,97.0885,96.9519,97.052,14030.0
2019-10-02 14:45:00,106.6,106.94,106.57,106.89,41688.0,97.0338,97.3433,97.0065,97.2978,41688.0
2019-10-02 14:50:00,106.89,106.89,106.7,106.7,13095.0,97.2978,97.2978,97.1249,97.1249,13095.0
2019-10-02 14:55:00,106.74,106.81,106.68,106.81,11440.0,97.1613,97.225,97.1067,97.225,11440.0
2019-10-02 15:00:00,106.81,106.85,106.66,106.67,17901.0,97.225,97.2614,97.0885,97.0976,17901.0
2019-10-02 15:05:00,106.67,106.74,106.62,106.7,21080.0,97.0976,97.1613,97.052,97.1249,21080.0
2019-10-02 15:10:00,106.7,106.94,106.7,106.86,36468.0,97.1249,97.3433,97.1249,97.2705,36468.0
2019-10-02 15:15:00,106.86,106.88,106.73,106.84,44585.0,97.2705,97.2887,97.1522,97.2523,44585.0
2019-10-02 15:20:00,106.83,106.99,106.73,106.87,47081.0,97.2432,97.3888,97.1522,97.2796,47081.0
2019-10-02 15:25:00,106.88,106.95,106.78,106.8,21424.0,97.2887,97.3524,97.1977,97.2159,21424.0
2019-10-02 15:30:00,106.78,106.89,106.68,106.85,36195.0,97.1977,97.2978,97.1067,97.2614,36195.0
2019-10-02 15:35:00,106.84,106.86,106.63,106.64,35434.0,97.2523,97.2705,97.0611,97.0703,35434.0
2019-10-02 15:40:00,106.66,106.89,106.64,106.78,34975.0,97.0885,97.2978,97.0703,97.1977,34975.0
2019-10-02 15:45:00,106.79,106.82,106.6,106.65,40524.0,97.2068,97.2341,97.0338,97.0794,40524.0
2019-10-02 15:50:00,106.64,106.81,106.57,106.75,120524.0,97.0703,97.225,97.0065,97.1704,120524.0
2019-10-02 15:55:00,106.76,106.76,106.56,106.75,85933.0,97.1795,97.1795,96.9974,97.1704,85933.0
2019-10-03 09:30:00,107.08,107.08,106.44,106.63,13829.0,97.4708,97.4708,96.8882,97.0611,13829.0
2019-10-03 09:35:00,106.68,106.68,105.63,105.8,22311.0,97.1067,97.1067,96.1509,96.3056,22311.0
2019-10-03 09:40:00,105.86,106.02,105.53,106.02,40665.0,96.3602,96.5059,96.0599,96.5059,40665.0
2019-10-03 09:45:00,106.09,106.35,106.01,106.07,41227.0,96.5696,96.8063,96.4968,96.5514,41227.0
2019-10-03 09:50:00,106.15,106.25,106.02,106.1,11700.0,96.6242,96.7152,96.5059,96.5787,11700.0
2019-10-03 09:55:00,106.05,106.2,105.85,106.07,88227.0,96.5332,96.6697,96.3511,96.5514,88227.0
2019-10-03 10:00:00,106.01,106.01,104.73,105.18,41978.0,96.4968,96.4968,95.3317,95.7413,41978.0
2019-10-03 10:05:00,105.13,105.2,104.67,105.07,14580.0,95.6958,95.7595,95.277,95.6411,14580.0
2019-10-03 10:10:00,104.96,105.26,104.64,105.11,16437.0,95.541,95.8141,95.2497,95.6776,16437.0
2019-10-03 10:15:00,105.19,105.5,105.0,105.44,16126.0,95.7504,96.0326,95.5774,95.9779,16126.0
2019-10-03 10:20:00,105.4,105.71,105.25,105.58,18553.0,95.9415,96.2237,95.805,96.1054,18553.0
2019-10-03 10:25:00,105.55,106.15,105.44,106.14,23731.0,96.0781,96.6242,95.9779,96.6151,23731.0
2019-10-03 10:30:00,106.02,106.02,105.58,105.84,16521.0,96.5059,96.5059,96.1054,96.342,16521.0
2019-10-03 10:35:00,105.77,106.03,105.73,105.93,9086.0,96.2783,96.515,96.2419,96.424,9086.0
2019-10-03 10:40:00,105.88,105.93,105.4,105.45,20170.0,96.3785,96.424,95.9415,95.987,20170.0
2019-10-03 10:45:00,105.5,105.55,105.18,105.29,44223.0,96.0326,96.0781,95.7413,95.8414,44223.0
2019-10-03 10:50:00,105.32,105.39,105.12,105.13,26900.0,95.8687,95.9324,95.6867,95.6958,26900.0
2019-10-03 10:55:00,105.13,105.56,105.1,105.51,107148.0,95.6958,96.0872,95.6684,96.0417,107148.0
2019-10-03 11:00:00,105.49,106.09,105.42,106.02,20641.0,96.0235,96.5696,95.9597,96.5059,20641.0
2019-10-03 11:05:00,106.0,106.31,105.91,106.28,31731.0,96.4877,96.7699,96.4058,96.7426,31731.0
2019-10-03 11:10:00,106.22,106.69,106.15,106.56,60967.0,96.6879,97.1158,96.6242,96.9974,60967.0
2019-10-03 11:15:00,106.57,106.79,106.48,106.66,39083.0,97.0065,97.2068,96.9246,97.0885,39083.0
2019-10-03 11:20:00,106.67,106.67,106.34,106.42,18338.0,97.0976,97.0976,96.7972,96.87,18338.0
2019-10-03 11:25:00,106.37,106.48,106.29,106.33,10393.0,96.8245,96.9246,96.7517,96.7881,10393.0
2019-10-03 11:30:00,106.32,106.45,106.2,106.3,10671.0,96.779,96.8973,96.6697,96.7608,10671.0
2019-10-03 11:35:00,106.3,106.35,106.09,106.21,12946.0,96.7608,96.8063,96.5696,96.6788,12946.0
2019-10-03 11:40:00,106.2,106.39,106.17,106.33,18405.0,96.6697,96.8427,96.6424,96.7881,18405.0
2019-10-03 11:45:00,106.36,106.38,106.13,106.18,19008.0,96.8154,96.8336,96.606,96.6515,19008.0
2019-10-03 11:50:00,106.2,106.2,105.95,105.95,16810.0,96.6697,96.6697,96.4422,96.4422,16810.0
2019-10-03 11:55:00,105.96,106.04,105.8,105.8,9960.0,96.4513,96.5241,96.3056,96.3056,9960.0
2019-10-03 12:00:00,105.91,106.21,105.9,106.15,4461.0,96.4058,96.6788,96.3967,96.6242,4461.0
2019-10-03 12:05:00,106.19,106.45,106.15,106.42,41202.0,96.6606,96.8973,96.6242,96.87,41202.0
2019-10-03 12:10:00,106.42,106.79,106.42,106.74,7549.0,96.87,97.2068,96.87,97.1613,7549.0
2019-10-03 12:15:00,106.78,106.82,106.4,106.4,14676.0,97.1977,97.2341,96.8518,96.8518,14676.0
2019-10-03 12:20:00,106.42,106.58,106.39,106.58,3674.0,96.87,97.0156,96.8427,97.0156,3674.0
2019-10-03 12:25:00,106.64,106.8,106.64,106.78,6003.0,97.0703,97.2159,97.0703,97.1977,6003.0
2019-10-03 12:30:00,106.72,106.81,106.62,106.68,4618.0,97.1431,97.225,97.052,97.1067,4618.0
2019-10-03 12:35:00,106.7,106.79,106.66,106.77,2900.0,97.1249,97.2068,97.0885,97.1886,2900.0
2019-10-03 12:40:00,106.78,106.9,106.77,106.86,14653.0,97.1977,97.3069,97.1886,97.2705,14653.0
2019-10-03 12:45:00,106.88,107.04,106.87,106.93,6373.0,97.2887,97.4344,97.2796,97.3342,6373.0
2019-10-03 12:50:00,106.93,106.98,106.79,106.83,8779.0,97.3342,97.3797,97.2068,97.2432,8779.0
2019-10-03 12:55:00,106.9,106.96,106.79,106.8,9348.0,97.3069,97.3615,97.2068,97.2159,9348.0
2019-10-03 13:00:00,106.79,106.84,106.67,106.74,4926.0,97.2068,97.2523,97.0976,97.1613,4926.0
2019-10-03 13:05:00,106.7,106.77,106.66,106.66,2600.0,97.1249,97.1886,97.0885,97.0885,2600.0
2019-10-03 13:10:00,106.64,106.7,106.55,106.65,4521.0,97.0703,97.1249,96.9883,97.0794,4521.0
2019-10-03 13:15:00,106.6,106.85,106.6,106.78,4329.0,97.0338,97.2614,97.0338,97.1977,4329.0
2019-10-03 13:20:00,106.75,106.9,106.72,106.9,3700.0,97.1704,97.3069,97.1431,97.3069,3700.0
2019-10-03 13:25:00,106.95,106.97,106.84,106.84,30872.0,97.3524,97.3706,97.2523,97.2523,30872.0
2019-10-03 13:30:00,106.81,106.91,106.81,106.85,3493.0,97.225,97.316,97.225,97.2614,3493.0
2019-10-03 13:35:00,106.84,106.93,106.73,106.9,11182.0,97.2523,97.3342,97.1522,97.3069,11182.0
2019-10-03 13:40:00,106.92,107.05,106.9,107.03,40696.0,97.3251,97.4435,97.3069,97.4253,40696.0
2019-10-03 13:45:00,107.05,107.24,107.03,107.13,25785.0,97.4435,97.6164,97.4253,97.5163,25785.0
2019-10-03 13:50:00,107.14,107.14,107.02,107.04,6242.0,97.5254,97.5254,97.4162,97.4344,6242.0
2019-10-03 13:55:00,107.02,107.07,106.89,106.95,9216.0,97.4162,97.4617,97.2978,97.3524,9216.0
2019-10-03 14:00:00,106.94,107.1,106.91,106.98,54116.0,97.3433,97.489,97.316,97.3797,54116.0
2019-10-03 14:05:00,106.98,107.04,106.87,106.95,51380.0,97.3797,97.4344,97.2796,97.3524,51380.0
2019-10-03 14:10:00,106.9,106.95,106.59,106.73,26602.0,97.3069,97.3524,97.0247,97.1522,26602.0
2019-10-03 14:15:00,106.71,106.83,106.65,106.79,34226.0,97.134,97.2432,97.0794,97.2068,34226.0
2019-10-03 14:20:00,106.79,106.94,106.74,106.87,18469.0,97.2068,97.3433,97.1613,97.2796,18469.0
2019-10-03 14:25:00,106.91,106.94,106.86,106.93,8874.0,97.316,97.3433,97.2705,97.3342,8874.0
2019-10-03 14:30:00,106.96,106.97,106.71,106.73,7192.0,97.3615,97.3706,97.134,97.1522,7192.0
2019-10-03 14:35:00,106.77,106.88,106.76,106.88,11639.0,97.1886,97.2887,97.1795,97.2887,11639.0
2019-10-03 14:40:00,106.91,106.92,106.81,106.88,9617.0,97.316,97.3251,97.225,97.2887,9617.0
2019-10-03 14:45:00,106.88,106.9,106.81,106.9,9245.0,97.2887,97.3069,97.225,97.3069,9245.0
2019-10-03 14:50:00,106.9,107.01,106.83,106.83,14661.0,97.3069,97.407,97.2432,97.2432,14661.0
2019-10-03 14:55:00,106.87,106.87,106.75,106.75,5654.0,97.2796,97.2796,97.1704,97.1704,5654.0
2019-10-03 15:00:00,106.78,106.84,106.72,106.75,7389.0,97.1977,97.2523,97.1431,97.1704,7389.0
2019-10-03 15:05:00,106.75,106.86,106.74,106.86,9431.0,97.1704,97.2705,97.1613,97.2705,9431.0
2019-10-03 15:10:00,106.85,106.91,106.83,106.89,15299.0,97.2614,97.316,97.2432,97.2978,15299.0
2019-10-03 15:15:00,106.88,106.89,106.7,106.83,21344.0,97.2887,97.2978,97.1249,97.2432,21344.0
2019-10-03 15:20:00,106.84,106.87,106.8,106.81,11524.0,97.2523,97.2796,97.2159,97.225,11524.0
2019-10-03 15:25:00,106.82,106.9,106.79,106.89,11197.0,97.2341,97.3069,97.2068,97.2978,11197.0
2019-10-03 15:30:00,106.89,106.9,106.66,106.69,14373.0,97.2978,97.3069,97.0885,97.1158,14373.0
2019-10-03 15:35:00,106.69,106.79,106.68,106.79,11852.0,97.1158,97.2068,97.1067,97.2068,11852.0
2019-10-03 15:40:00,106.79,106.92,106.78,106.8,32058.0,97.2068,97.3251,97.1977,97.2159,32058.0
2019-10-03 15:45:00,106.79,106.84,106.55,106.59,33039.0,97.2068,97.2523,96.9883,97.0247,33039.0
2019-10-03 15:50:00,106.57,106.87,106.46,106.87,61906.0,97.0065,97.2796,96.9064,97.2796,61906.0
2019-10-03 15:55:00,106.89,107.41,106.86,107.33,155802.0,97.2978,97.7712,97.2705,97.6983,155802.0
2019-10-04 09:30:00,107.56,108.22,107.52,108.03,43027.0,97.9077,98.5085,97.8713,98.3355,43027.0
2019-10-04 09:35:00,108.05,108.22,107.16,107.6,6400.0,98.3537,98.5085,97.5436,97.9441,6400.0
2019-10-04 09:40:00,107.6,108.0,107.45,107.56,28424.0,97.9441,98.3082,97.8076,97.9077,28424.0
2019-10-04 09:45:00,107.51,107.92,107.47,107.83,8462.0,97.8622,98.2354,97.8258,98.1535,8462.0
2019-10-04 09:50:00,107.9,108.11,107.69,107.98,14920.0,98.2172,98.4083,98.026,98.29,14920.0
2019-10-04 09:55:00,108.0,108.34,107.87,108.34,12884.0,98.3082,98.6177,98.1899,98.6177,12884.0
2019-10-04 10:00:00,108.33,108.52,108.2,108.4,15823.0,98.6086,98.7815,98.4903,98.6723,15823.0
2019-10-04 10:05:00,108.3,108.47,108.13,108.46,37059.0,98.5813,98.736,98.4265,98.7269,37059.0
2019-10-04 10:10:00,108.47,108.67,108.41,108.65,12294.0,98.736,98.9181,98.6814,98.8999,12294.0
2019-10-04 10:15:00,108.67,108.85,108.62,108.77,20895.0,98.9181,99.0819,98.8726,99.0091,20895.0
2019-10-04 10:20:00,108.78,108.96,108.78,108.89,13350.0,99.0182,99.1821,99.0182,99.1183,13350.0
2019-10-04 10:25:00,108.86,108.86,108.54,108.54,9891.0,99.091,99.091,98.7997,98.7997,9891.0
2019-10-04 10:30:00,108.52,108.73,108.52,108.55,18078.0,98.7815,98.9727,98.7815,98.8088,18078.0
2019-10-04 10:35:00,108.57,108.7,108.48,108.65,23725.0,98.8271,98.9454,98.7451,98.8999,23725.0
2019-10-04 10:40:00,108.68,108.8,108.6,108.73,9902.0,98.9272,99.0364,98.8544,98.9727,9902.0
2019-10-04 10:45:00,108.7,108.75,108.53,108.66,16268.0,98.9454,98.9909,98.7906,98.909,16268.0
2019-10-04 10:50:00,108.68,108.97,108.68,108.93,16550.0,98.9272,99.1912,98.9272,99.1547,16550.0
2019-10-04 10:55:00,108.95,109.12,108.94,108.94,8867.0,99.173,99.3277,99.1639,99.1639,8867.0
2019-10-04 11:00:00,109.0,109.32,108.81,109.26,29508.0,99.2185,99.5098,99.0455,99.4551,29508.0
2019-10-04 11:05:00,109.26,109.64,109.26,109.6,28481.0,99.4551,99.801,99.4551,99.7646,28481.0
2019-10-04 11:10:00,109.6,109.6,109.21,109.34,8100.0,99.7646,99.7646,99.4096,99.528,8100.0
2019-10-04 11:15:00,109.31,109.32,109.15,109.15,9544.0,99.5006,99.5098,99.355,99.355,9544.0
2019-10-04 11:20:00,109.1,109.11,108.91,108.98,6045.0,99.3095,99.3186,99.1365,99.2003,6045.0
2019-10-04 11:25:00,108.92,109.12,108.84,109.05,8290.0,99.1456,99.3277,99.0728,99.264,8290.0
2019-10-04 11:30:00,109.11,109.2,109.0,109.1,5902.0,99.3186,99.4005,99.2185,99.3095,5902.0
2019-10-04 11:35:00,109.05,109.1,108.96,109.05,10396.0,99.264,99.3095,99.1821,99.264,10396.0
2019-10-04 11:40:00,109.05,109.07,108.89,108.93,4710.0,99.264,99.2822,99.1183,99.1547,4710.0
2019-10-04 11:45:00,108.89,108.89,108.65,108.66,16625.0,99.1183,99.1183,98.8999,98.909,16625.0
2019-10-04 11:50:00,108.66,108.92,108.65,108.83,22975.0,98.909,99.1456,98.8999,99.0637,22975.0
2019-10-04 11:55:00,108.85,108.95,108.84,108.87,13766.0,99.0819,99.173,99.0728,99.1001,13766.0
2019-10-04 12:00:00,108.87,109.1,108.87,109.05,5993.0,99.1001,99.3095,99.1001,99.264,5993.0
2019-10-04 12:05:00,109.05,109.05,108.96,109.01,5789.0,99.264,99.264,99.1821,99.2276,5789.0
2019-10-04 12:10:00,108.96,109.03,108.89,108.91,5522.0,99.1821,99.2458,99.1183,99.1365,5522.0
2019-10-04 12:15:00,108.88,109.01,108.88,108.95,16584.0,99.1092,99.2276,99.1092,99.173,16584.0
2019-10-04 12:20:00,108.93,109.0,108.88,108.88,6025.0,99.1547,99.2185,99.1092,99.1092,6025.0
2019-10-04 12:25:00,108.94,108.94,108.81,108.85,7114.0,99.1639,99.1639,99.0455,99.0819,7114.0
2019-10-04 12:30:00,108.84,108.86,108.74,108.74,3154.0,99.0728,99.091,98.9818,98.9818,3154.0
2019-10-04 12:35:00,108.75,108.84,108.74,108.8,2017.0,98.9909,99.0728,98.9818,99.0364,2017.0
2019-10-04 12:40:00,108.79,108.83,108.74,108.75,11479.0,99.0273,99.0637,98.9818,98.9909,11479.0
2019-10-04 12:45:00,108.73,108.78,108.66,108.7,5057.0,98.9727,99.0182,98.909,98.9454,5057.0
2019-10-04 12:50:00,108.75,108.76,108.7,108.71,2500.0,98.9909,99.0,98.9454,98.9545,2500.0
2019-10-04 12:55:00,108.66,108.66,108.59,108.65,3260.0,98.909,98.909,98.8453,98.8999,3260.0
2019-10-04 13:00:00,108.61,108.7,108.55,108.69,5013.0,98.8635,98.9454,98.8088,98.9363,5013.0
2019-10-04 13:05:00,108.68,108.73,108.67,108.67,5366.0,98.9272,98.9727,98.9181,98.9181,5366.0
2019-10-04 13:10:00,108.69,108.87,108.69,108.87,9279.0,98.9363,99.1001,98.9363,99.1001,9279.0
2019-10-04 13:15:00,108.87,108.88,108.83,108.84,29441.0,99.1001,99.1092,99.0637,99.0728,29441.0
2019-10-04 13:20:00,108.88,108.92,108.79,108.91,18965.0,99.1092,99.1456,99.0273,99.1365,18965.0
2019-10-04 13:25:00,108.91,108.92,108.82,108.9,9225.0,99.1365,99.1456,99.0546,99.1274,9225.0
2019-10-04 13:30:00,108.92,108.94,108.65,108.74,24427.0,99.1456,99.1639,98.8999,98.9818,24427.0
2019-10-04 13:35:00,108.7,108.76,108.69,108.76,6883.0,98.9454,99.0,98.9363,99.0,6883.0
2019-10-04 13:40:00,108.79,109.06,108.79,108.94,7429.0,99.0273,99.2731,99.0273,99.1639,7429.0
2019-10-04 13:45:00,108.93,108.98,108.87,108.92,3366.0,99.1547,99.2003,99.1001,99.1456,3366.0
2019-10-04 13:50:00,108.95,108.96,108.82,108.85,3186.0,99.173,99.1821,99.0546,99.0819,3186.0
2019-10-04 13:55:00,108.82,108.91,108.7,108.87,9456.0,99.0546,99.1365,98.9454,99.1001,9456.0
2019-10-04 14:00:00,108.89,108.96,108.84,108.85,4535.0,99.1183,99.1821,99.0728,99.0819,4535.0
2019-10-04 14:05:00,108.87,108.91,108.83,108.91,3600.0,99.1001,99.1365,99.0637,99.1365,3600.0
2019-10-04 14:10:00,108.93,109.16,108.92,109.16,4783.0,99.1547,99.3641,99.1456,99.3641,4783.0
2019-10-04 14:15:00,109.17,109.3,109.14,109.16,10826.0,99.3732,99.4915,99.3459,99.3641,10826.0
2019-10-04 14:20:00,109.15,109.15,109.06,109.12,4033.0,99.355,99.355,99.2731,99.3277,4033.0
2019-10-04 14:25:00,109.08,109.1,109.02,109.05,3996.0,99.2913,99.3095,99.2367,99.264,3996.0
2019-10-04 14:30:00,109.03,109.03,108.88,108.9,6953.0,99.2458,99.2458,99.1092,99.1274,6953.0
2019-10-04 14:35:00,108.9,109.04,108.87,109.04,6337.0,99.1274,99.2549,99.1001,99.2549,6337.0
2019-10-04 14:40:00,109.07,109.17,109.06,109.16,3332.0,99.2822,99.3732,99.2731,99.3641,3332.0
2019-10-04 14:45:00,109.15,109.21,109.1,109.14,8364.0,99.355,99.4096,99.3095,99.3459,8364.0
2019-10-04 14:50:00,109.1,109.17,109.09,109.12,3818.0,99.3095,99.3732,99.3004,99.3277,3818.0
2019-10-04 14:55:00,109.16,109.2,109.14,109.17,5823.0,99.3641,99.4005,99.3459,99.3732,5823.0
2019-10-04 15:00:00,109.18,109.2,109.1,109.16,7975.0,99.3823,99.4005,99.3095,99.3641,7975.0
2019-10-04 15:05:00,109.17,109.35,109.17,109.34,7373.0,99.3732,99.5371,99.3732,99.528,7373.0
2019-10-04 15:10:00,109.35,109.35,109.25,109.28,9075.0,99.5371,99.5371,99.446,99.4733,9075.0
2019-10-04 15:15:00,109.27,109.43,109.25,109.39,11618.0,99.4642,99.6099,99.446,99.5735,11618.0
2019-10-04 15:20:00,109.4,109.44,109.38,109.39,10800.0,99.5826,99.619,99.5644,99.5735,10800.0
2019-10-04 15:25:00,109.39,109.5,109.36,109.41,18651.0,99.5735,99.6736,99.5462,99.5917,18651.0
2019-10-04 15:30:00,109.41,109.59,109.38,109.56,12551.0,99.5917,99.7555,99.5644,99.7282,12551.0
2019-10-04 15:35:00,109.56,109.56,109.49,109.49,22864.0,99.7282,99.7282,99.6645,99.6645,22864.0
2019-10-04 15:40:00,109.49,109.63,109.49,109.61,37389.0,99.6645,99.7919,99.6645,99.7737,37389.0
2019-10-04 15:45:00,109.62,109.84,109.61,109.8,46554.0,99.7828,99.9831,99.7737,99.9467,46554.0
2019-10-04 15:50:00,109.8,109.89,109.74,109.82,98318.0,99.9467,100.0286,99.8921,99.9649,98318.0
2019-10-04 15:55:00,109.82,109.98,109.82,109.82,155227.0,99.9649,100.1105,99.9649,99.9649,155227.0
2019-10-07 09:30:00,109.38,109.64,109.15,109.55,51452.0,99.5644,99.801,99.355,99.7191,51452.0
2019-10-07 09:35:00,109.52,110.3,109.42,110.3,43426.0,99.6918,100.4018,99.6008,100.4018,43426.0
2019-10-07 09:40:00,110.25,110.34,109.74,109.74,60632.0,100.3563,100.4382,99.8921,99.8921,60632.0
2019-10-07 09:45:00,109.67,109.83,109.5,109.53,8932.0,99.8283,99.974,99.6736,99.7009,8932.0
2019-10-07 09:50:00,109.52,109.88,109.51,109.6,21492.0,99.6918,100.0195,99.6827,99.7646,21492.0
2019-10-07 09:55:00,109.6,109.92,109.6,109.73,10885.0,99.7646,100.0559,99.7646,99.883,10885.0
2019-10-07 10:00:00,109.75,109.77,109.64,109.75,15036.0,99.9012,99.9194,99.801,99.9012,15036.0
2019-10-07 10:05:00,109.76,109.91,109.7,109.81,18398.0,99.9103,100.0468,99.8557,99.9558,18398.0
2019-10-07 10:10:00,109.82,109.92,109.7,109.79,32353.0,99.9649,100.0559,99.8557,99.9376,32353.0
2019-10-07 10:15:00,109.79,109.92,109.7,109.75,19581.0,99.9376,100.0559,99.8557,99.9012,19581.0
2019-10-07 10:20:00,109.75,109.85,109.68,109.73,15319.0,99.9012,99.9922,99.8374,99.883,15319.0
2019-10-07 10:25:00,109.78,109.81,109.66,109.66,17410.0,99.9285,99.9558,99.8192,99.8192,17410.0
2019-10-07 10:30:00,109.63,109.69,109.44,109.5,17431.0,99.7919,99.8465,99.619,99.6736,17431.0
2019-10-07 10:35:00,109.51,109.53,109.4,109.44,8849.0,99.6827,99.7009,99.5826,99.619,8849.0
2019-10-07 10:40:00,109.41,109.54,109.41,109.49,11592.0,99.5917,99.71,99.5917,99.6645,11592.0
2019-10-07 10:45:00,109.45,109.55,109.38,109.4,12631.0,99.6281,99.7191,99.5644,99.5826,12631.0
2019-10-07 10:50:00,109.36,109.4,109.25,109.25,5560.0,99.5462,99.5826,99.446,99.446,5560.0
2019-10-07 10:55:00,109.24,109.36,109.13,109.14,7464.0,99.4369,99.5462,99.3368,99.3459,7464.0
2019-10-07 11:00:00,109.17,109.25,109.13,109.22,6123.0,99.3732,99.446,99.3368,99.4187,6123.0
2019-10-07 11:05:00,109.15,109.4,109.15,109.4,11804.0,99.355,99.5826,99.355,99.5826,11804.0
2019-10-07 11:10:00,109.38,109.45,109.17,109.17,5245.0,99.5644,99.6281,99.3732,99.3732,5245.0
2019-10-07 11:15:00,109.13,109.17,109.09,109.13,3872.0,99.3368,99.3732,99.3004,99.3368,3872.0
2019-10-07 11:20:00,109.15,109.16,108.93,108.93,7486.0,99.355,99.3641,99.1547,99.1547,7486.0
2019-10-07 11:25:00,108.89,108.95,108.63,108.67,7915.0,99.1183,99.173,98.8817,98.9181,7915.0
2019-10-07 11:30:00,108.68,108.88,108.63,108.88,4574.0,98.9272,99.1092,98.8817,99.1092,4574.0
2019-10-07 11:35:00,108.85,108.86,108.64,108.68,7097.0,99.0819,99.091,98.8908,98.9272,7097.0
2019-10-07 11:40:00,108.69,108.84,108.64,108.74,3469.0,98.9363,99.0728,98.8908,98.9818,3469.0
2019-10-07 11:45:00,108.78,108.82,108.72,108.73,6892.0,99.0182,99.0546,98.9636,98.9727,6892.0
2019-10-07 11:50:00,108.75,109.03,108.75,109.0,9698.0,98.9909,99.2458,98.9909,99.2185,9698.0
2019-10-07 11:55:00,108.96,108.96,108.8,108.87,4012.0,99.1821,99.1821,99.0364,99.1001,4012.0
2019-10-07 12:00:00,108.85,108.87,108.73,108.74,4017.0,99.0819,99.1001,98.9727,98.9818,4017.0
2019-10-07 12:05:00,108.76,108.81,108.64,108.67,7464.0,99.0,99.0455,98.8908,98.9181,7464.0
2019-10-07 12:10:00,108.65,108.7,108.59,108.7,3843.0,98.8999,98.9454,98.8453,98.9454,3843.0
2019-10-07 12:15:00,108.7,108.75,108.55,108.55,9046.0,98.9454,98.9909,98.8088,98.8088,9046.0
2019-10-07 12:20:00,108.55,108.61,108.53,108.56,19842.0,98.8088,98.8635,98.7906,98.818,19842.0
2019-10-07 12:25:00,108.58,108.58,108.4,108.44,6735.0,98.8362,98.8362,98.6723,98.7087,6735.0
2019-10-07 12:30:00,108.48,108.5,108.43,108.49,9746.0,98.7451,98.7633,98.6996,98.7542,9746.0
2019-10-07 12:35:00,108.48,108.55,108.47,108.55,6711.0,98.7451,98.8088,98.736,98.8088,6711.0
2019-10-07 12:40:00,108.56,108.65,108.56,108.61,2411.0,98.818,98.8999,98.818,98.8635,2411.0
2019-10-07 12:45:00,108.61,108.69,108.6,108.66,4269.0,98.8635,98.9363,98.8544,98.909,4269.0
2019-10-07 12:50:00,108.68,108.69,108.57,108.57,4935.0,98.9272,98.9363,98.8271,98.8271,4935.0
2019-10-07 12:55:00,108.61,108.63,108.57,108.63,5548.0,98.8635,98.8817,98.8271,98.8817,5548.0
2019-10-07 13:00:00,108.64,108.71,108.61,108.69,3902.0,98.8908,98.9545,98.8635,98.9363,3902.0
2019-10-07 13:05:00,108.68,108.68,108.42,108.42,4104.0,98.9272,98.9272,98.6905,98.6905,4104.0
2019-10-07 13:10:00,108.4,108.41,108.22,108.22,7501.0,98.6723,98.6814,98.5085,98.5085,7501.0
2019-10-07 13:15:00,108.19,108.19,108.03,108.09,4963.0,98.4812,98.4812,98.3355,98.3901,4963.0
2019-10-07 13:20:00,108.06,108.29,108.06,108.25,3836.0,98.3628,98.5722,98.3628,98.5358,3836.0
2019-10-07 13:25:00,108.26,108.26,108.2,108.2,2492.0,98.5449,98.5449,98.4903,98.4903,2492.0
2019-10-07 13:30:00,108.23,109.0,108.23,108.87,20561.0,98.5176,99.2185,98.5176,99.1001,20561.0
2019-10-07 13:35:00,108.84,109.19,108.77,109.14,18031.0,99.0728,99.3914,99.0091,99.3459,18031.0
2019-10-07 13:40:00,109.16,109.16,108.91,108.93,5545.0,99.3641,99.3641,99.1365,99.1547,5545.0
2019-10-07 13:45:00,108.92,108.98,108.83,108.97,6438.0,99.1456,99.2003,99.0637,99.1912,6438.0
2019-10-07 13:50:00,108.88,109.16,108.86,109.14,6858.0,99.1092,99.3641,99.091,99.3459,6858.0
2019-10-07 13:55:00,109.14,109.18,109.08,109.18,2114.0,99.3459,99.3823,99.2913,99.3823,2114.0
2019-10-07 14:00:00,109.19,109.3,109.17,109.25,6146.0,99.3914,99.4915,99.3732,99.446,6146.0
2019-10-07 14:05:00,109.23,109.24,108.75,108.75,11763.0,99.4278,99.4369,98.9909,98.9909,11763.0
2019-10-07 14:10:00,108.79,108.79,108.51,108.56,16348.0,99.0273,99.0273,98.7724,98.818,16348.0
2019-10-07 14:15:00,108.57,108.59,108.5,108.51,3428.0,98.8271,98.8453,98.7633,98.7724,3428.0
2019-10-07 14:20:00,108.5,108.52,108.26,108.29,6701.0,98.7633,98.7815,98.5449,98.5722,6701.0
2019-10-07 14:25:00,108.26,108.37,108.23,108.35,13634.0,98.5449,98.645,98.5176,98.6268,13634.0
2019-10-07 14:30:00,108.3,108.34,108.14,108.15,3770.0,98.5813,98.6177,98.4356,98.4447,3770.0
2019-10-07 14:35:00,108.13,108.13,108.02,108.04,6742.0,98.4265,98.4265,98.3264,98.3446,6742.0
2019-10-07 14:40:00,108.02,108.1,107.9,108.06,10803.0,98.3264,98.3992,98.2172,98.3628,10803.0
2019-10-07 14:45:00,108.01,108.05,107.92,107.97,3811.0,98.3173,98.3537,98.2354,98.2809,3811.0
2019-10-07 14:50:00,107.96,108.05,107.81,108.05,5888.0,98.2718,98.3537,98.1353,98.3537,5888.0
2019-10-07 14:55:00,108.03,108.15,108.0,108.14,3750.0,98.3355,98.4447,98.3082,98.4356,3750.0
2019-10-07 15:00:00,108.14,108.18,108.06,108.18,6322.0,98.4356,98.4721,98.3628,98.4721,6322.0
2019-10-07 15:05:00,108.14,108.3,108.14,108.27,9688.0,98.4356,98.5813,98.4356,98.554,9688.0
2019-10-07 15:10:00,108.26,108.33,108.13,108.27,12109.0,98.5449,98.6086,98.4265,98.554,12109.0
2019-10-07 15:15:00,108.25,108.3,108.23,108.28,3724.0,98.5358,98.5813,98.5176,98.5631,3724.0
2019-10-07 15:20:00,108.27,108.27,108.07,108.21,10093.0,98.554,98.554,98.3719,98.4994,10093.0
2019-10-07 15:25:00,108.29,108.36,108.19,108.27,4624.0,98.5722,98.6359,98.4812,98.554,4624.0
2019-10-07 15:30:00,108.27,108.3,108.16,108.16,15142.0,98.554,98.5813,98.4538,98.4538,15142.0
2019-10-07 15:35:00,108.14,108.19,108.07,108.17,10629.0,98.4356,98.4812,98.3719,98.463,10629.0
2019-10-07 15:40:00,108.18,108.19,108.07,108.09,12797.0,98.4721,98.4812,98.3719,98.3901,12797.0
2019-10-07 15:45:00,108.09,108.15,108.01,108.04,17872.0,98.3901,98.4447,98.3173,98.3446,17872.0
2019-10-07 15:50:00,108.04,108.29,107.96,108.26,71784.0,98.3446,98.5722,98.2718,98.5449,71784.0
2019-10-07 15:55:00,108.27,108.34,107.99,108.06,94989.0,98.554,98.6177,98.2991,98.3628,94989.0
2019-10-08 09:30:00,106.67,107.42,106.25,106.6,57418.0,97.0976,97.7803,96.7152,97.0338,57418.0
2019-10-08 09:35:00,106.6,106.72,105.92,105.94,56830.0,97.0338,97.1431,96.4149,96.4331,56830.0
2019-10-08 09:40:00,105.89,106.24,105.6,105.78,18530.0,96.3876,96.7061,96.1236,96.2874,18530.0
2019-10-08 09:45:00,105.68,105.68,105.09,105.09,78427.0,96.1964,96.1964,95.6593,95.6593,78427.0
2019-10-08 09:50:00,105.15,105.5,104.89,105.07,79752.0,95.714,96.0326,95.4773,95.6411,79752.0
2019-10-08 09:55:00,104.95,104.98,104.68,104.8,66454.0,95.5319,95.5592,95.2861,95.3954,66454.0
2019-10-08 10:00:00,104.76,105.0,104.52,104.73,42830.0,95.359,95.5774,95.1405,95.3317,42830.0
2019-10-08 10:05:00,104.74,104.82,104.43,104.56,23634.0,95.3408,95.4136,95.0586,95.1769,23634.0
2019-10-08 10:10:00,104.56,104.61,104.48,104.56,54910.0,95.1769,95.2224,95.1041,95.1769,54910.0
2019-10-08 10:15:00,104.58,104.7,104.48,104.52,44066.0,95.1951,95.3043,95.1041,95.1405,44066.0
2019-10-08 10:20:00,104.49,104.54,104.25,104.28,60710.0,95.1132,95.1587,94.8947,94.922,60710.0
2019-10-08 10:25:00,104.21,104.46,104.2,104.33,60086.0,94.8583,95.0859,94.8492,94.9675,60086.0
2019-10-08 10:30:00,104.34,104.62,104.11,104.2,38320.0,94.9767,95.2315,94.7673,94.8492,38320.0
2019-10-08 10:35:00,104.19,104.53,104.13,104.47,57002.0,94.8401,95.1496,94.7855,95.095,57002.0
2019-10-08 10:40:00,104.53,104.6,104.38,104.42,25680.0,95.1496,95.2133,95.0131,95.0495,25680.0
2019-10-08 10:45:00,104.39,104.51,104.18,104.18,39990.0,95.0222,95.1314,94.831,94.831,39990.0
2019-10-08 10:50:00,104.2,104.3,104.03,104.13,18095.0,94.8492,94.9402,94.6945,94.7855,18095.0
2019-10-08 10:55:00,104.16,104.61,104.14,104.61,112583.0,94.8128,95.2224,94.7946,95.2224,112583.0
2019-10-08 11:00:00,104.59,104.66,104.46,104.59,42146.0,95.2042,95.2679,95.0859,95.2042,42146.0
2019-10-08 11:05:00,104.61,104.69,104.51,104.65,24633.0,95.2224,95.2952,95.1314,95.2588,24633.0
2019-10-08 11:10:00,104.61,104.79,104.58,104.79,10921.0,95.2224,95.3863,95.1951,95.3863,10921.0
2019-10-08 11:15:00,104.78,105.08,104.75,105.01,28425.0,95.3772,95.6502,95.3499,95.5865,28425.0
2019-10-08 11:20:00,105.0,105.14,104.94,105.11,104148.0,95.5774,95.7049,95.5228,95.6776,104148.0
2019-10-08 11:25:00,105.11,105.2,105.06,105.18,44847.0,95.6776,95.7595,95.632,95.7413,44847.0
2019-10-08 11:30:00,105.2,105.35,104.98,105.04,69659.0,95.7595,95.896,95.5592,95.6138,69659.0
2019-10-08 11:35:00,105.01,105.28,105.0,105.16,29392.0,95.5865,95.8323,95.5774,95.7231,29392.0
2019-10-08 11:40:00,105.16,105.21,105.06,105.21,24834.0,95.7231,95.7686,95.632,95.7686,24834.0
2019-10-08 11:45:00,105.15,105.32,105.04,105.08,13784.0,95.714,95.8687,95.6138,95.6502,13784.0
2019-10-08 11:50:00,105.06,105.13,104.93,105.06,18637.0,95.632,95.6958,95.5137,95.632,18637.0
2019-10-08 11:55:00,105.0,105.14,104.86,105.11,9822.0,95.5774,95.7049,95.45,95.6776,9822.0
2019-10-08 12:00:00,105.09,105.1,104.96,105.03,22559.0,95.6593,95.6684,95.541,95.6047,22559.0
2019-10-08 12:05:00,105.04,105.28,105.0,105.22,41856.0,95.6138,95.8323,95.5774,95.7777,41856.0
2019-10-08 12:10:00,105.21,105.44,105.2,105.3,19031.0,95.7686,95.9779,95.7595,95.8505,19031.0
2019-10-08 12:15:00,105.31,105.47,105.15,105.43,51757.0,95.8596,96.0052,95.714,95.9688,51757.0
2019-10-08 12:20:00,105.42,105.7,105.41,105.63,24679.0,95.9597,96.2146,95.9506,96.1509,24679.0
2019-10-08 12:25:00,105.63,105.71,105.55,105.69,18463.0,96.1509,96.2237,96.0781,96.2055,18463.0
2019-10-08 12:30:00,105.62,105.65,105.5,105.52,3699.0,96.1418,96.1691,96.0326,96.0508,3699.0
2019-10-08 12:35:00,105.54,105.56,105.45,105.54,8668.0,96.069,96.0872,95.987,96.069,8668.0
2019-10-08 12:40:00,105.53,105.75,105.48,105.72,11000.0,96.0599,96.2601,96.0143,96.2328,11000.0
2019-10-08 12:45:00,105.7,106.13,105.7,105.9,36054.0,96.2146,96.606,96.2146,96.3967,36054.0
2019-10-08 12:50:00,105.96,105.97,105.73,105.73,10850.0,96.4513,96.4604,96.2419,96.2419,10850.0
2019-10-08 12:55:00,105.75,105.75,105.52,105.54,8234.0,96.2601,96.2601,96.0508,96.069,8234.0
2019-10-08 13:00:00,105.59,105.71,105.48,105.51,8121.0,96.1145,96.2237,96.0143,96.0417,8121.0
2019-10-08 13:05:00,105.53,105.53,105.42,105.47,3727.0,96.0599,96.0599,95.9597,96.0052,3727.0
2019-10-08 13:10:00,105.39,105.45,105.36,105.39,3663.0,95.9324,95.987,95.9051,95.9324,3663.0
2019-10-08 13:15:00,105.4,105.5,105.39,105.45,7506.0,95.9415,96.0326,95.9324,95.987,7506.0
2019-10-08 13:20:00,105.45,105.52,105.45,105.5,44196.0,95.987,96.0508,95.987,96.0326,44196.0
2019-10-08 13:25:00,105.47,105.72,105.45,105.62,24084.0,96.0052,96.2328,95.987,96.1418,24084.0
2019-10-08 13:30:00,105.62,105.68,105.59,105.62,1924.0,96.1418,96.1964,96.1145,96.1418,1924.0
2019-10-08 13:35:00,105.65,105.66,105.44,105.59,8305.0,96.1691,96.1782,95.9779,96.1145,8305.0
2019-10-08 13:40:00,105.61,105.79,105.6,105.71,22400.0,96.1327,96.2965,96.1236,96.2237,22400.0
2019-10-08 13:45:00,105.73,105.8,105.65,105.8,4469.0,96.2419,96.3056,96.1691,96.3056,4469.0
2019-10-08 13:50:00,105.83,105.89,105.73,105.73,6700.0,96.3329,96.3876,96.2419,96.2419,6700.0
2019-10-08 13:55:00,105.79,105.8,105.5,105.5,4745.0,96.2965,96.3056,96.0326,96.0326,4745.0
2019-10-08 14:00:00,105.5,105.52,105.2,105.25,34842.0,96.0326,96.0508,95.7595,95.805,34842.0
2019-10-08 14:05:00,105.24,105.35,105.22,105.33,5882.0,95.7959,95.896,95.7777,95.8778,5882.0
2019-10-08 14:10:00,105.26,105.28,105.13,105.27,3373.0,95.8141,95.8323,95.6958,95.8232,3373.0
2019-10-08 14:15:00,105.24,105.36,105.23,105.32,8088.0,95.7959,95.9051,95.7868,95.8687,8088.0
2019-10-08 14:20:00,105.34,105.4,105.27,105.32,6638.0,95.8869,95.9415,95.8232,95.8687,6638.0
2019-10-08 14:25:00,105.34,105.35,105.18,105.22,6129.0,95.8869,95.896,95.7413,95.7777,6129.0
2019-10-08 14:30:00,105.24,105.53,105.24,105.33,40438.0,95.7959,96.0599,95.7959,95.8778,40438.0
2019-10-08 14:35:00,105.38,105.74,105.38,105.51,16467.0,95.9233,96.251,95.9233,96.0417,16467.0
2019-10-08 14:40:00,105.46,105.6,105.42,105.42,5670.0,95.9961,96.1236,95.9597,95.9597,5670.0
2019-10-08 14:45:00,105.49,105.84,105.45,105.84,13341.0,96.0235,96.342,95.987,96.342,13341.0
2019-10-08 14:50:00,105.82,105.87,105.63,105.63,16910.0,96.3238,96.3694,96.1509,96.1509,16910.0
2019-10-08 14:55:00,105.6,105.67,104.59,104.81,29217.0,96.1236,96.1873,95.2042,95.4045,29217.0
2019-10-08 15:00:00,104.8,105.14,104.75,104.8,9312.0,95.3954,95.7049,95.3499,95.3954,9312.0
2019-10-08 15:05:00,104.86,104.95,104.64,104.64,10483.0,95.45,95.5319,95.2497,95.2497,10483.0
2019-10-08 15:10:00,104.68,104.78,104.53,104.53,61717.0,95.2861,95.3772,95.1496,95.1496,61717.0
2019-10-08 15:15:00,104.53,104.59,104.33,104.56,40375.0,95.1496,95.2042,94.9675,95.1769,40375.0
2019-10-08 15:20:00,104.57,104.77,104.52,104.62,31001.0,95.186,95.3681,95.1405,95.2315,31001.0
2019-10-08 15:25:00,104.62,104.7,104.54,104.6,27165.0,95.2315,95.3043,95.1587,95.2133,27165.0
2019-10-08 15:30:00,104.6,104.71,104.5,104.54,31766.0,95.2133,95.3134,95.1223,95.1587,31766.0
2019-10-08 15:35:00,104.52,104.53,104.07,104.09,48024.0,95.1405,95.1496,94.7309,94.7491,48024.0
2019-10-08 15:40:00,104.09,104.18,104.03,104.16,59747.0,94.7491,94.831,94.6945,94.8128,59747.0
2019-10-08 15:45:00,104.17,104.24,103.84,103.95,113014.0,94.8219,94.8856,94.5215,94.6216,113014.0
2019-10-08 15:50:00,103.94,104.13,103.79,103.81,123195.0,94.6125,94.7855,94.476,94.4942,123195.0
2019-10-08 15:55:00,103.77,103.89,103.63,103.7,201248.0,94.4578,94.567,94.3304,94.3941,201248.0
2019-10-09 09:30:00,106.21,106.55,105.41,105.68,108663.0,96.6788,96.9883,95.9506,96.1964,108663.0
2019-10-09 09:35:00,105.72,106.04,104.83,104.83,35848.0,96.2328,96.5241,95.4227,95.4227,35848.0
2019-10-09 09:40:00,104.75,105.34,104.75,105.06,16956.0,95.3499,95.8869,95.3499,95.632,16956.0
2019-10-09 09:45:00,105.06,105.57,105.01,105.49,10735.0,95.632,96.0963,95.5865,96.0235,10735.0
2019-10-09 09:50:00,105.42,105.6,105.24,105.37,18658.0,95.9597,96.1236,95.7959,95.9142,18658.0
2019-10-09 09:55:00,105.39,105.51,105.29,105.34,6428.0,95.9324,96.0417,95.8414,95.8869,6428.0
2019-10-09 10:00:00,105.34,105.71,105.27,105.51,31778.0,95.8869,96.2237,95.8232,96.0417,31778.0
2019-10-09 10:05:00,105.52,106.04,105.48,105.7,18382.0,96.0508,96.5241,96.0143,96.2146,18382.0
2019-10-09 10:10:00,105.73,105.89,105.56,105.7,13844.0,96.2419,96.3876,96.0872,96.2146,13844.0
2019-10-09 10:15:00,105.75,105.92,105.68,105.83,12900.0,96.2601,96.4149,96.1964,96.3329,12900.0
2019-10-09 10:20:00,105.79,106.2,105.68,106.13,5534.0,96.2965,96.6697,96.1964,96.606,5534.0
2019-10-09 10:25:00,106.13,106.13,105.96,106.01,7965.0,96.606,96.606,96.4513,96.4968,7965.0
2019-10-09 10:30:00,106.01,106.3,106.0,106.21,18640.0,96.4968,96.7608,96.4877,96.6788,18640.0
2019-10-09 10:35:00,106.25,106.29,105.96,106.2,18802.0,96.7152,96.7517,96.4513,96.6697,18802.0
2019-10-09 10:40:00,106.23,106.25,106.11,106.15,16723.0,96.697,96.7152,96.5878,96.6242,16723.0
2019-10-09 10:45:00,106.14,106.15,105.96,105.97,8881.0,96.6151,96.6242,96.4513,96.4604,8881.0
2019-10-09 10:50:00,106.03,106.04,105.75,105.75,13241.0,96.515,96.5241,96.2601,96.2601,13241.0
2019-10-09 10:55:00,105.75,105.77,105.67,105.7,8442.0,96.2601,96.2783,96.1873,96.2146,8442.0
2019-10-09 11:00:00,105.73,105.85,105.3,105.39,26996.0,96.2419,96.3511,95.8505,95.9324,26996.0
2019-10-09 11:05:00,105.37,105.42,105.11,105.29,6130.0,95.9142,95.9597,95.6776,95.8414,6130.0
2019-10-09 11:10:00,105.31,105.31,105.08,105.09,5412.0,95.8596,95.8596,95.6502,95.6593,5412.0
2019-10-09 11:15:00,105.04,105.24,104.99,105.11,10177.0,95.6138,95.7959,95.5683,95.6776,10177.0
2019-10-09 11:20:00,105.09,105.16,104.98,105.12,11531.0,95.6593,95.7231,95.5592,95.6867,11531.0
2019-10-09 11:25:00,105.09,105.17,105.07,105.08,5112.0,95.6593,95.7322,95.6411,95.6502,5112.0
2019-10-09 11:30:00,105.04,105.39,105.02,105.39,11795.0,95.6138,95.9324,95.5956,95.9324,11795.0
2019-10-09 11:35:00,105.43,105.59,105.42,105.54,7257.0,95.9688,96.1145,95.9597,96.069,7257.0
2019-10-09 11:40:00,105.51,105.69,105.48,105.55,9993.0,96.0417,96.2055,96.0143,96.0781,9993.0
2019-10-09 11:45:00,105.51,105.76,105.51,105.76,8087.0,96.0417,96.2692,96.0417,96.2692,8087.0
2019-10-09 11:50:00,105.74,105.8,105.61,105.61,8544.0,96.251,96.3056,96.1327,96.1327,8544.0
2019-10-09 11:55:00,105.61,105.62,105.53,105.57,7147.0,96.1327,96.1418,96.0599,96.0963,7147.0
2019-10-09 12:00:00,105.54,105.9,105.53,105.9,16426.0,96.069,96.3967,96.0599,96.3967,16426.0
2019-10-09 12:05:00,105.88,105.98,105.83,105.89,7751.0,96.3785,96.4695,96.3329,96.3876,7751.0
2019-10-09 12:10:00,105.9,105.92,105.85,105.92,2503.0,96.3967,96.4149,96.3511,96.4149,2503.0
2019-10-09 12:15:00,105.91,105.92,105.71,105.71,3901.0,96.4058,96.4149,96.2237,96.2237,3901.0
2019-10-09 12:20:00,105.73,105.78,105.68,105.73,6720.0,96.2419,96.2874,96.1964,96.2419,6720.0
2019-10-09 12:25:00,105.75,105.83,105.62,105.69,6072.0,96.2601,96.3329,96.1418,96.2055,6072.0
2019-10-09 12:30:00,105.7,105.97,105.7,105.97,5473.0,96.2146,96.4604,96.2146,96.4604,5473.0
2019-10-09 12:35:00,105.98,106.08,105.98,106.05,3935.0,96.4695,96.5605,96.4695,96.5332,3935.0
2019-10-09 12:40:00,106.05,106.17,106.03,106.12,6594.0,96.5332,96.6424,96.515,96.5969,6594.0
2019-10-09 12:45:00,106.16,106.16,106.01,106.03,4143.0,96.6333,96.6333,96.4968,96.515,4143.0
2019-10-09 12:50:00,106.04,106.08,106.02,106.07,6400.0,96.5241,96.5605,96.5059,96.5514,6400.0
2019-10-09 12:55:00,106.08,106.28,106.07,106.22,6481.0,96.5605,96.7426,96.5514,96.6879,6481.0
2019-10-09 13:00:00,106.22,106.42,106.12,106.13,15471.0,96.6879,96.87,96.5969,96.606,15471.0
2019-10-09 13:05:00,106.06,106.08,105.96,105.99,5107.0,96.5423,96.5605,96.4513,96.4786,5107.0
2019-10-09 13:10:00,106.01,106.04,105.9,106.01,9573.0,96.4968,96.5241,96.3967,96.4968,9573.0
2019-10-09 13:15:00,106.0,106.04,105.92,105.96,5969.0,96.4877,96.5241,96.4149,96.4513,5969.0
2019-10-09 13:20:00,105.96,106.0,105.92,105.94,4820.0,96.4513,96.4877,96.4149,96.4331,4820.0
2019-10-09 13:25:00,105.94,106.1,105.9,106.07,10557.0,96.4331,96.5787,96.3967,96.5514,10557.0
2019-10-09 13:30:00,106.06,106.13,106.02,106.11,8659.0,96.5423,96.606,96.5059,96.5878,8659.0
2019-10-09 13:35:00,106.1,106.27,106.1,106.15,6531.0,96.5787,96.7335,96.5787,96.6242,6531.0
2019-10-09 13:40:00,106.13,106.18,106.11,106.15,6366.0,96.606,96.6515,96.5878,96.6242,6366.0
2019-10-09 13:45:00,106.18,106.21,106.09,106.15,5821.0,96.6515,96.6788,96.5696,96.6242,5821.0
2019-10-09 13:50:00,106.17,106.19,106.1,106.16,4001.0,96.6424,96.6606,96.5787,96.6333,4001.0
2019-10-09 13:55:00,106.15,106.19,106.07,106.09,12326.0,96.6242,96.6606,96.5514,96.5696,12326.0
2019-10-09 14:00:00,106.09,106.12,105.97,105.97,11107.0,96.5696,96.5969,96.4604,96.4604,11107.0
2019-10-09 14:05:00,105.99,106.12,105.99,106.03,8516.0,96.4786,96.5969,96.4786,96.515,8516.0
2019-10-09 14:10:00,106.04,106.09,106.01,106.02,8343.0,96.5241,96.5696,96.4968,96.5059,8343.0
2019-10-09 14:15:00,106.02,106.24,105.98,106.12,40883.0,96.5059,96.7061,96.4695,96.5969,40883.0
2019-10-09 14:20:00,106.11,106.17,106.09,106.16,15372.0,96.5878,96.6424,96.5696,96.6333,15372.0
2019-10-09 14:25:00,106.19,106.19,106.05,106.15,17749.0,96.6606,96.6606,96.5332,96.6242,17749.0
2019-10-09 14:30:00,106.16,106.24,106.06,106.07,31843.0,96.6333,96.7061,96.5423,96.5514,31843.0
2019-10-09 14:35:00,106.08,106.28,106.07,106.26,56148.0,96.5605,96.7426,96.5514,96.7244,56148.0
2019-10-09 14:40:00,106.26,106.35,106.25,106.3,11412.0,96.7244,96.8063,96.7152,96.7608,11412.0
2019-10-09 14:45:00,106.32,106.36,106.22,106.23,19095.0,96.779,96.8154,96.6879,96.697,19095.0
2019-10-09 14:50:00,106.24,106.51,106.24,106.48,24950.0,96.7061,96.9519,96.7061,96.9246,24950.0
2019-10-09 14:55:00,106.47,106.5,106.29,106.34,14181.0,96.9155,96.9428,96.7517,96.7972,14181.0
2019-10-09 15:00:00,106.33,106.41,106.27,106.35,13548.0,96.7881,96.8609,96.7335,96.8063,13548.0
2019-10-09 15:05:00,106.35,106.49,106.34,106.48,13652.0,96.8063,96.9337,96.7972,96.9246,13652.0
2019-10-09 15:10:00,106.5,106.5,106.41,106.41,15425.0,96.9428,96.9428,96.8609,96.8609,15425.0
2019-10-09 15:15:00,106.42,106.43,106.38,106.43,10477.0,96.87,96.8791,96.8336,96.8791,10477.0
2019-10-09 15:20:00,106.42,106.42,106.34,106.38,14667.0,96.87,96.87,96.7972,96.8336,14667.0
2019-10-09 15:25:00,106.37,106.43,106.33,106.42,14578.0,96.8245,96.8791,96.7881,96.87,14578.0
2019-10-09 15:30:00,106.45,106.6,106.44,106.47,31073.0,96.8973,97.0338,96.8882,96.9155,31073.0
2019-10-09 15:35:00,106.47,106.61,106.47,106.59,37313.0,96.9155,97.0429,96.9155,97.0247,37313.0
2019-10-09 15:40:00,106.58,106.62,106.03,106.11,86973.0,97.0156,97.052,96.515,96.5878,86973.0
2019-10-09 15:45:00,106.03,106.08,105.69,105.87,72042.0,96.515,96.5605,96.2055,96.3694,72042.0
2019-10-09 15:50:00,105.87,106.09,105.86,106.09,61239.0,96.3694,96.5696,96.3602,96.5696,61239.0
2019-10-09 15:55:00,106.11,106.2,105.9,105.96,131187.0,96.5878,96.6697,96.3967,96.4513,131187.0
2019-10-10 09:30:00,106.37,106.52,105.87,106.26,65106.0,96.8245,96.961,96.3694,96.7244,65106.0
2019-10-10 09:35:00,106.31,106.61,106.0,106.53,33592.0,96.7699,97.0429,96.4877,96.9701,33592.0
2019-10-10 09:40:00,106.36,106.99,106.36,106.98,26525.0,96.8154,97.3888,96.8154,97.3797,26525.0
2019-10-10 09:45:00,106.94,107.52,106.92,107.52,20288.0,97.3433,97.8713,97.3251,97.8713,20288.0
2019-10-10 09:50:00,107.52,108.06,107.52,107.87,110537.0,97.8713,98.3628,97.8713,98.1899,110537.0
2019-10-10 09:55:00,107.84,107.95,107.62,107.95,61002.0,98.1626,98.2627,97.9623,98.2627,61002.0
2019-10-10 10:00:00,107.87,108.29,107.83,108.03,36573.0,98.1899,98.5722,98.1535,98.3355,36573.0
2019-10-10 10:05:00,107.98,108.04,107.56,107.77,21802.0,98.29,98.3446,97.9077,98.0988,21802.0
2019-10-10 10:10:00,107.69,107.93,107.47,107.55,31156.0,98.026,98.2445,97.8258,97.8986,31156.0
2019-10-10 10:15:00,107.54,107.81,107.51,107.71,8165.0,97.8895,98.1353,97.8622,98.0442,8165.0
2019-10-10 10:20:00,107.73,107.88,107.6,107.62,22230.0,98.0624,98.199,97.9441,97.9623,22230.0
2019-10-10 10:25:00,107.66,107.78,107.43,107.45,11485.0,97.9987,98.1079,97.7894,97.8076,11485.0
2019-10-10 10:30:00,107.42,107.62,107.3,107.3,18852.0,97.7803,97.9623,97.671,97.671,18852.0
2019-10-10 10:35:00,107.31,107.42,107.15,107.15,13948.0,97.6801,97.7803,97.5345,97.5345,13948.0
2019-10-10 10:40:00,107.22,107.25,107.09,107.13,30173.0,97.5982,97.6255,97.4799,97.5163,30173.0
2019-10-10 10:45:00,107.08,107.33,107.03,107.3,34309.0,97.4708,97.6983,97.4253,97.671,34309.0
2019-10-10 10:50:00,107.3,107.7,107.27,107.63,14598.0,97.671,98.0351,97.6437,97.9714,14598.0
2019-10-10 10:55:00,107.63,107.78,107.58,107.63,15657.0,97.9714,98.1079,97.9259,97.9714,15657.0
2019-10-10 11:00:00,107.62,107.64,107.38,107.4,51127.0,97.9623,97.9805,97.7438,97.762,51127.0
2019-10-10 11:05:00,107.43,107.54,107.23,107.23,28015.0,97.7894,97.8895,97.6073,97.6073,28015.0
2019-10-10 11:10:00,107.24,107.24,106.97,107.04,17449.0,97.6164,97.6164,97.3706,97.4344,17449.0
2019-10-10 11:15:00,107.06,107.18,106.95,107.07,52576.0,97.4526,97.5618,97.3524,97.4617,52576.0
2019-10-10 11:20:00,107.04,107.06,106.88,106.92,12065.0,97.4344,97.4526,97.2887,97.3251,12065.0
2019-10-10 11:25:00,106.91,107.0,106.88,106.88,7620.0,97.316,97.3979,97.2887,97.2887,7620.0
2019-10-10 11:30:00,106.92,106.93,106.79,106.8,31385.0,97.3251,97.3342,97.2068,97.2159,31385.0
2019-10-10 11:35:00,106.8,107.2,106.8,107.2,44997.0,97.2159,97.58,97.2159,97.58,44997.0
2019-10-10 11:40:00,107.2,107.24,106.94,107.16,28117.0,97.58,97.6164,97.3433,97.5436,28117.0
2019-10-10 11:45:00,107.15,107.41,107.15,107.39,22350.0,97.5345,97.7712,97.5345,97.7529,22350.0
2019-10-10 11:50:00,107.37,107.51,107.28,107.28,28250.0,97.7347,97.8622,97.6528,97.6528,28250.0
2019-10-10 11:55:00,107.3,107.53,107.26,107.43,10401.0,97.671,97.8804,97.6346,97.7894,10401.0
2019-10-10 12:00:00,107.42,107.5,107.35,107.5,13804.0,97.7803,97.8531,97.7165,97.8531,13804.0
2019-10-10 12:05:00,107.53,107.53,107.28,107.29,14589.0,97.8804,97.8804,97.6528,97.6619,14589.0
2019-10-10 12:10:00,107.19,107.26,107.05,107.14,17801.0,97.5709,97.6346,97.4435,97.5254,17801.0
2019-10-10 12:15:00,107.16,107.18,106.82,106.82,25349.0,97.5436,97.5618,97.2341,97.2341,25349.0
2019-10-10 12:20:00,106.77,106.8,106.64,106.66,15644.0,97.1886,97.2159,97.0703,97.0885,15644.0
2019-10-10 12:25:00,106.67,106.68,106.45,106.45,16968.0,97.0976,97.1067,96.8973,96.8973,16968.0
2019-10-10 12:30:00,106.49,106.53,106.27,106.29,23141.0,96.9337,96.9701,96.7335,96.7517,23141.0
2019-10-10 12:35:00,106.31,106.43,106.3,106.32,15247.0,96.7699,96.8791,96.7608,96.779,15247.0
2019-10-10 12:40:00,106.36,106.54,106.32,106.54,21774.0,96.8154,96.9792,96.779,96.9792,21774.0
2019-10-10 12:45:00,106.54,106.66,106.53,106.53,12075.0,96.9792,97.0885,96.9701,96.9701,12075.0
2019-10-10 12:50:00,106.57,106.73,106.54,106.68,15060.0,97.0065,97.1522,96.9792,97.1067,15060.0
2019-10-10 12:55:00,106.65,106.89,106.63,106.87,13198.0,97.0794,97.2978,97.0611,97.2796,13198.0
2019-10-10 13:00:00,106.9,106.9,106.66,106.72,22055.0,97.3069,97.3069,97.0885,97.1431,22055.0
2019-10-10 13:05:00,106.68,106.72,106.6,106.61,7930.0,97.1067,97.1431,97.0338,97.0429,7930.0
2019-10-10 13:10:00,106.61,106.88,106.6,106.82,37093.0,97.0429,97.2887,97.0338,97.2341,37093.0
2019-10-10 13:15:00,106.8,106.8,106.67,106.67,12026.0,97.2159,97.2159,97.0976,97.0976,12026.0
2019-10-10 13:20:00,106.72,106.77,106.68,106.7,11000.0,97.1431,97.1886,97.1067,97.1249,11000.0
2019-10-10 13:25:00,106.74,106.75,106.62,106.63,26446.0,97.1613,97.1704,97.052,97.0611,26446.0
2019-10-10 13:30:00,106.66,106.66,106.37,106.55,32534.0,97.0885,97.0885,96.8245,96.9883,32534.0
2019-10-10 13:35:00,106.55,106.61,106.45,106.52,30659.0,96.9883,97.0429,96.8973,96.961,30659.0
2019-10-10 13:40:00,106.52,106.72,106.52,106.63,17805.0,96.961,97.1431,96.961,97.0611,17805.0
2019-10-10 13:45:00,106.59,106.68,106.57,106.6,8778.0,97.0247,97.1067,97.0065,97.0338,8778.0
2019-10-10 13:50:00,106.56,106.6,106.5,106.52,4108.0,96.9974,97.0338,96.9428,96.961,4108.0
2019-10-10 13:55:00,106.54,106.66,106.5,106.59,6317.0,96.9792,97.0885,96.9428,97.0247,6317.0
2019-10-10 14:00:00,106.59,106.64,106.55,106.64,3815.0,97.0247,97.0703,96.9883,97.0703,3815.0
2019-10-10 14:05:00,106.63,106.72,105.85,106.25,50467.0,97.0611,97.1431,96.3511,96.7152,50467.0
2019-10-10 14:10:00,105.94,106.61,105.93,106.53,9322.0,96.4331,97.0429,96.424,96.9701,9322.0
2019-10-10 14:15:00,106.55,106.66,106.48,106.48,6116.0,96.9883,97.0885,96.9246,96.9246,6116.0
2019-10-10 14:20:00,106.46,106.58,106.45,106.56,5444.0,96.9064,97.0156,96.8973,96.9974,5444.0
2019-10-10 14:25:00,106.54,106.67,106.5,106.67,10730.0,96.9792,97.0976,96.9428,97.0976,10730.0
2019-10-10 14:30:00,106.66,106.74,106.64,106.72,6685.0,97.0885,97.1613,97.0703,97.1431,6685.0
2019-10-10 14:35:00,106.69,106.72,106.64,106.65,2800.0,97.1158,97.1431,97.0703,97.0794,2800.0
2019-10-10 14:40:00,106.59,106.61,106.46,106.52,23600.0,97.0247,97.0429,96.9064,96.961,23600.0
2019-10-10 14:45:00,106.5,106.51,106.37,106.37,9169.0,96.9428,96.9519,96.8245,96.8245,9169.0
2019-10-10 14:50:00,106.35,106.4,106.25,106.33,7307.0,96.8063,96.8518,96.7152,96.7881,7307.0
2019-10-10 14:55:00,106.33,106.52,106.33,106.52,11544.0,96.7881,96.961,96.7881,96.961,11544.0
2019-10-10 15:00:00,106.5,106.65,106.48,106.58,4189.0,96.9428,97.0794,96.9246,97.0156,4189.0
2019-10-10 15:05:00,106.59,106.72,106.59,106.66,12074.0,97.0247,97.1431,97.0247,97.0885,12074.0
2019-10-10 15:10:00,106.66,106.76,106.63,106.73,7589.0,97.0885,97.1795,97.0611,97.1522,7589.0
2019-10-10 15:15:00,106.76,106.82,106.71,106.82,8499.0,97.1795,97.2341,97.134,97.2341,8499.0
2019-10-10 15:20:00,106.81,106.99,106.81,106.97,18130.0,97.225,97.3888,97.225,97.3706,18130.0
2019-10-10 15:25:00,106.99,107.06,106.97,107.06,14211.0,97.3888,97.4526,97.3706,97.4526,14211.0
2019-10-10 15:30:00,107.06,107.25,107.0,107.03,21253.0,97.4526,97.6255,97.3979,97.4253,21253.0
2019-10-10 15:35:00,107.04,107.11,107.02,107.05,13796.0,97.4344,97.4981,97.4162,97.4435,13796.0
2019-10-10 15:40:00,107.04,107.14,107.0,107.0,33250.0,97.4344,97.5254,97.3979,97.3979,33250.0
2019-10-10 15:45:00,106.99,107.3,106.96,107.3,55272.0,97.3888,97.671,97.3615,97.671,55272.0
2019-10-10 15:50:00,107.3,107.41,107.24,107.27,50047.0,97.671,97.7712,97.6164,97.6437,50047.0
2019-10-10 15:55:00,107.24,107.32,107.16,107.3,87606.0,97.6164,97.6892,97.5436,97.671,87606.0
2019-10-11 09:30:00,109.32,110.77,108.81,110.51,163129.0,99.5098,100.8296,99.0455,100.593,163129.0
2019-10-11 09:35:00,110.64,110.64,109.8,109.88,75686.0,100.7113,100.7113,99.9467,100.0195,75686.0
2019-10-11 09:40:00,109.89,110.04,109.7,109.95,87887.0,100.0286,100.1651,99.8557,100.0832,87887.0
2019-10-11 09:45:00,109.99,110.47,109.99,110.15,54068.0,100.1196,100.5566,100.1196,100.2653,54068.0
2019-10-11 09:50:00,110.19,110.37,109.94,110.12,53414.0,100.3017,100.4655,100.0741,100.238,53414.0
2019-10-11 09:55:00,110.23,110.74,110.16,110.65,26941.0,100.3381,100.8023,100.2744,100.7204,26941.0
2019-10-11 10:00:00,110.68,110.91,110.56,110.69,51732.0,100.7477,100.9571,100.6385,100.7568,51732.0
2019-10-11 10:05:00,110.74,110.89,110.58,110.81,20892.0,100.8023,100.9389,100.6567,100.866,20892.0
2019-10-11 10:10:00,110.75,110.75,110.42,110.51,22672.0,100.8114,100.8114,100.511,100.593,22672.0
2019-10-11 10:15:00,110.48,110.49,109.93,110.07,29257.0,100.5657,100.5748,100.065,100.1924,29257.0
2019-10-11 10:20:00,110.03,110.07,109.57,109.81,89735.0,100.156,100.1924,99.7373,99.9558,89735.0
2019-10-11 10:25:00,109.78,110.0,109.59,109.9,52179.0,99.9285,100.1287,99.7555,100.0377,52179.0
2019-10-11 10:30:00,109.9,110.11,109.82,109.86,26970.0,100.0377,100.2289,99.9649,100.0013,26970.0
2019-10-11 10:35:00,109.82,109.84,109.59,109.6,27604.0,99.9649,99.9831,99.7555,99.7646,27604.0
2019-10-11 10:40:00,109.6,109.94,109.53,109.83,59039.0,99.7646,100.0741,99.7009,99.974,59039.0
2019-10-11 10:45:00,109.82,109.96,109.82,109.91,17297.0,99.9649,100.0923,99.9649,100.0468,17297.0
2019-10-11 10:50:00,109.87,110.18,109.8,110.11,21944.0,100.0104,100.2926,99.9467,100.2289,21944.0
2019-10-11 10:55:00,110.1,110.21,110.06,110.2,28018.0,100.2198,100.3199,100.1833,100.3108,28018.0
2019-10-11 11:00:00,110.21,110.31,110.11,110.15,35446.0,100.3199,100.4109,100.2289,100.2653,35446.0
2019-10-11 11:05:00,110.14,110.25,110.13,110.14,22775.0,100.2562,100.3563,100.2471,100.2562,22775.0
2019-10-11 11:10:00,110.14,110.15,109.98,110.13,47597.0,100.2562,100.2653,100.1105,100.2471,47597.0
2019-10-11 11:15:00,110.17,110.2,110.03,110.13,37626.0,100.2835,100.3108,100.156,100.2471,37626.0
2019-10-11 11:20:00,110.14,110.15,110.01,110.11,23427.0,100.2562,100.2653,100.1378,100.2289,23427.0
2019-10-11 11:25:00,110.09,110.1,109.89,110.06,40823.0,100.2107,100.2198,100.0286,100.1833,40823.0
2019-10-11 11:30:00,110.07,110.17,109.99,110.11,42024.0,100.1924,100.2835,100.1196,100.2289,42024.0
2019-10-11 11:35:00,110.11,110.13,110.02,110.05,14817.0,100.2289,100.2471,100.1469,100.1742,14817.0
2019-10-11 11:40:00,110.04,110.04,109.83,109.83,14700.0,100.1651,100.1651,99.974,99.974,14700.0
2019-10-11 11:45:00,109.86,109.99,109.56,109.66,29690.0,100.0013,100.1196,99.7282,99.8192,29690.0
2019-10-11 11:50:00,109.67,109.76,109.55,109.58,6958.0,99.8283,99.9103,99.7191,99.7464,6958.0
2019-10-11 11:55:00,109.6,109.64,109.45,109.48,10193.0,99.7646,99.801,99.6281,99.6554,10193.0
2019-10-11 12:00:00,109.53,109.53,109.22,109.41,41678.0,99.7009,99.7009,99.4187,99.5917,41678.0
2019-10-11 12:05:00,109.4,109.6,109.39,109.43,19116.0,99.5826,99.7646,99.5735,99.6099,19116.0
2019-10-11 12:10:00,109.43,109.65,109.38,109.59,12223.0,99.6099,99.8101,99.5644,99.7555,12223.0
2019-10-11 12:15:00,109.61,109.72,109.51,109.72,11282.0,99.7737,99.8739,99.6827,99.8739,11282.0
2019-10-11 12:20:00,109.71,109.98,109.71,109.95,31146.0,99.8648,100.1105,99.8648,100.0832,31146.0
2019-10-11 12:25:00,109.98,110.17,109.95,110.16,17712.0,100.1105,100.2835,100.0832,100.2744,17712.0
2019-10-11 12:30:00,110.14,110.16,109.31,109.69,33522.0,100.2562,100.2744,99.5006,99.8465,33522.0
2019-10-11 12:35:00,109.76,110.0,109.75,109.96,12758.0,99.9103,100.1287,99.9012,100.0923,12758.0
2019-10-11 12:40:00,109.92,110.09,109.88,110.07,18917.0,100.0559,100.2107,100.0195,100.1924,18917.0
2019-10-11 12:45:00,110.09,110.18,110.07,110.17,28838.0,100.2107,100.2926,100.1924,100.2835,28838.0
2019-10-11 12:50:00,110.18,110.26,110.05,110.23,27666.0,100.2926,100.3654,100.1742,100.3381,27666.0
2019-10-11 12:55:00,110.21,110.33,110.15,110.3,26967.0,100.3199,100.4291,100.2653,100.4018,26967.0
2019-10-11 13:00:00,110.32,110.6,110.27,110.4,29964.0,100.42,100.6749,100.3745,100.4928,29964.0
2019-10-11 13:05:00,110.4,110.51,110.4,110.5,7933.0,100.4928,100.593,100.4928,100.5839,7933.0
2019-10-11 13:10:00,110.51,110.57,110.44,110.48,17053.0,100.593,100.6476,100.5292,100.5657,17053.0
2019-10-11 13:15:00,110.48,110.56,110.26,110.27,19369.0,100.5657,100.6385,100.3654,100.3745,19369.0
2019-10-11 13:20:00,110.28,110.41,110.21,110.37,13819.0,100.3836,100.5019,100.3199,100.4655,13819.0
2019-10-11 13:25:00,110.36,111.05,110.36,110.91,67677.0,100.4564,101.0845,100.4564,100.9571,67677.0
2019-10-11 13:30:00,110.92,110.98,110.58,110.59,63510.0,100.9662,101.0208,100.6567,100.6658,63510.0
2019-10-11 13:35:00,110.59,110.7,110.53,110.61,17317.0,100.6658,100.7659,100.6112,100.684,17317.0
2019-10-11 13:40:00,110.62,111.02,110.62,111.0,12887.0,100.6931,101.0572,100.6931,101.039,12887.0
2019-10-11 13:45:00,111.07,111.15,110.97,111.02,43261.0,101.1027,101.1755,101.0117,101.0572,43261.0
2019-10-11 13:50:00,111.04,111.04,110.96,111.03,32387.0,101.0754,101.0754,101.0026,101.0663,32387.0
2019-10-11 13:55:00,111.02,111.3,111.0,111.3,31532.0,101.0572,101.3121,101.039,101.3121,31532.0
2019-10-11 14:00:00,111.34,111.6,111.32,111.6,52980.0,101.3485,101.5851,101.3303,101.5851,52980.0
2019-10-11 14:05:00,111.54,111.64,111.27,111.32,51364.0,101.5305,101.6216,101.2848,101.3303,51364.0
2019-10-11 14:10:00,111.35,111.35,111.21,111.24,25620.0,101.3576,101.3576,101.2301,101.2575,25620.0
2019-10-11 14:15:00,111.27,111.42,111.26,111.4,11504.0,101.2848,101.4213,101.2757,101.4031,11504.0
2019-10-11 14:20:00,111.44,111.56,111.39,111.52,39753.0,101.4395,101.5487,101.394,101.5123,39753.0
2019-10-11 14:25:00,111.52,111.67,111.44,111.55,17578.0,101.5123,101.6489,101.4395,101.5396,17578.0
2019-10-11 14:30:00,111.54,111.68,111.54,111.65,25088.0,101.5305,101.658,101.5305,101.6307,25088.0
2019-10-11 14:35:00,111.67,111.74,111.61,111.73,13401.0,101.6489,101.7126,101.5942,101.7035,13401.0
2019-10-11 14:40:00,111.75,111.92,111.75,111.86,72995.0,101.7217,101.8764,101.7217,101.8218,72995.0
2019-10-11 14:45:00,111.82,111.86,111.66,111.81,30426.0,101.7854,101.8218,101.6398,101.7763,30426.0
2019-10-11 14:50:00,111.82,112.0,111.72,111.79,90905.0,101.7854,101.9493,101.6944,101.7581,90905.0
2019-10-11 14:55:00,111.78,111.78,111.42,111.49,38997.0,101.749,101.749,101.4213,101.485,38997.0
2019-10-11 15:00:00,111.46,111.46,111.08,111.12,30140.0,101.4577,101.4577,101.1118,101.1482,30140.0
2019-10-11 15:05:00,111.12,111.55,111.12,111.55,26860.0,101.1482,101.5396,101.1482,101.5396,26860.0
2019-10-11 15:10:00,111.55,111.7,111.53,111.64,32150.0,101.5396,101.6762,101.5214,101.6216,32150.0
2019-10-11 15:15:00,111.64,111.67,111.57,111.67,26187.0,101.6216,101.6489,101.5578,101.6489,26187.0
2019-10-11 15:20:00,111.67,111.81,111.62,111.75,22387.0,101.6489,101.7763,101.6034,101.7217,22387.0
2019-10-11 15:25:00,111.74,111.83,111.68,111.83,31243.0,101.7126,101.7945,101.658,101.7945,31243.0
2019-10-11 15:30:00,111.84,111.88,111.46,111.79,44135.0,101.8036,101.84,101.4577,101.7581,44135.0
2019-10-11 15:35:00,111.79,112.17,111.57,112.17,95297.0,101.7581,102.104,101.5578,102.104,95297.0
2019-10-11 15:40:00,112.15,112.24,111.46,111.46,72262.0,102.0858,102.1677,101.4577,101.4577,72262.0
2019-10-11 15:45:00,111.4,111.43,110.96,111.19,86843.0,101.4031,101.4304,101.0026,101.2119,86843.0
2019-10-11 15:50:00,111.2,111.29,110.83,110.91,82445.0,101.221,101.303,100.8842,100.9571,82445.0
2019-10-11 15:55:00,110.94,110.96,110.58,110.71,156284.0,100.9844,101.0026,100.6567,100.775,156284.0
2019-10-14 09:30:00,109.86,110.28,109.44,109.91,44847.0,100.0013,100.3836,99.619,100.0468,44847.0
2019-10-14 09:35:00,109.92,110.1,109.82,110.01,20633.0,100.0559,100.2198,99.9649,100.1378,20633.0
2019-10-14 09:40:00,110.07,110.18,109.9,110.05,24421.0,100.1924,100.2926,100.0377,100.1742,24421.0
2019-10-14 09:45:00,110.14,110.16,109.94,109.97,16226.0,100.2562,100.2744,100.0741,100.1014,16226.0
2019-10-14 09:50:00,109.98,110.0,109.81,109.85,39986.0,100.1105,100.1287,99.9558,99.9922,39986.0
2019-10-14 09:55:00,109.85,109.96,109.75,109.86,31434.0,99.9922,100.0923,99.9012,100.0013,31434.0
2019-10-14 10:00:00,109.81,109.94,109.77,109.9,20611.0,99.9558,100.0741,99.9194,100.0377,20611.0
2019-10-14 10:05:00,109.88,109.96,109.76,109.94,15729.0,100.0195,100.0923,99.9103,100.0741,15729.0
2019-10-14 10:10:00,109.96,110.01,109.68,109.73,12783.0,100.0923,100.1378,99.8374,99.883,12783.0
2019-10-14 10:15:00,109.69,109.85,109.69,109.75,10798.0,99.8465,99.9922,99.8465,99.9012,10798.0
2019-10-14 10:20:00,109.77,109.91,109.75,109.84,7003.0,99.9194,100.0468,99.9012,99.9831,7003.0
2019-10-14 10:25:00,109.83,109.89,109.73,109.84,10645.0,99.974,100.0286,99.883,99.9831,10645.0
2019-10-14 10:30:00,109.87,109.98,109.82,109.89,16085.0,100.0104,100.1105,99.9649,100.0286,16085.0
2019-10-14 10:35:00,109.9,109.99,109.88,109.94,7222.0,100.0377,100.1196,100.0195,100.0741,7222.0
2019-10-14 10:40:00,109.98,110.0,109.9,110.0,7908.0,100.1105,100.1287,100.0377,100.1287,7908.0
2019-10-14 10:45:00,110.01,110.09,109.98,110.0,6763.0,100.1378,100.2107,100.1105,100.1287,6763.0
2019-10-14 10:50:00,110.01,110.15,110.01,110.12,12156.0,100.1378,100.2653,100.1378,100.238,12156.0
2019-10-14 10:55:00,110.08,110.2,110.08,110.18,11123.0,100.2015,100.3108,100.2015,100.2926,11123.0
2019-10-14 11:00:00,110.18,110.2,110.0,110.02,30486.0,100.2926,100.3108,100.1287,100.1469,30486.0
2019-10-14 11:05:00,110.04,110.24,110.04,110.21,26889.0,100.1651,100.3472,100.1651,100.3199,26889.0
2019-10-14 11:10:00,110.21,110.26,110.15,110.26,9513.0,100.3199,100.3654,100.2653,100.3654,9513.0
2019-10-14 11:15:00,110.24,110.24,110.11,110.2,13835.0,100.3472,100.3472,100.2289,100.3108,13835.0
2019-10-14 11:20:00,110.21,110.25,110.15,110.19,6106.0,100.3199,100.3563,100.2653,100.3017,6106.0
2019-10-14 11:25:00,110.2,110.3,110.07,110.15,24595.0,100.3108,100.4018,100.1924,100.2653,24595.0
2019-10-14 11:30:00,110.12,110.46,110.11,110.46,14918.0,100.238,100.5474,100.2289,100.5474,14918.0
2019-10-14 11:35:00,110.46,110.86,110.4,110.75,36474.0,100.5474,100.9116,100.4928,100.8114,36474.0
2019-10-14 11:40:00,110.73,110.8,110.42,110.46,17379.0,100.7932,100.8569,100.511,100.5474,17379.0
2019-10-14 11:45:00,110.44,110.53,110.38,110.53,10123.0,100.5292,100.6112,100.4746,100.6112,10123.0
2019-10-14 11:50:00,110.54,110.75,110.51,110.67,5200.0,100.6203,100.8114,100.593,100.7386,5200.0
2019-10-14 11:55:00,110.67,110.68,110.55,110.63,5538.0,100.7386,100.7477,100.6294,100.7022,5538.0
2019-10-14 12:00:00,110.64,110.65,110.59,110.6,6085.0,100.7113,100.7204,100.6658,100.6749,6085.0
2019-10-14 12:05:00,110.59,110.85,110.58,110.8,4641.0,100.6658,100.9025,100.6567,100.8569,4641.0
2019-10-14 12:10:00,110.81,111.0,110.81,110.94,11471.0,100.866,101.039,100.866,100.9844,11471.0
2019-10-14 12:15:00,110.91,110.93,110.85,110.85,7089.0,100.9571,100.9753,100.9025,100.9025,7089.0
2019-10-14 12:20:00,110.78,110.78,110.71,110.75,9099.0,100.8387,100.8387,100.775,100.8114,9099.0
2019-10-14 12:25:00,110.75,110.79,110.61,110.68,7843.0,100.8114,100.8478,100.684,100.7477,7843.0
2019-10-14 12:30:00,110.64,110.8,110.63,110.79,9344.0,100.7113,100.8569,100.7022,100.8478,9344.0
2019-10-14 12:35:00,110.79,110.96,110.78,110.94,8107.0,100.8478,101.0026,100.8387,100.9844,8107.0
2019-10-14 12:40:00,110.94,110.97,110.92,110.95,5080.0,100.9844,101.0117,100.9662,100.9935,5080.0
2019-10-14 12:45:00,110.96,111.11,110.9,111.07,20168.0,101.0026,101.1391,100.948,101.1027,20168.0
2019-10-14 12:50:00,111.08,111.16,110.89,110.97,17505.0,101.1118,101.1846,100.9389,101.0117,17505.0
2019-10-14 12:55:00,110.99,110.99,110.79,110.83,4584.0,101.0299,101.0299,100.8478,100.8842,4584.0
2019-10-14 13:00:00,110.79,110.8,110.61,110.65,8983.0,100.8478,100.8569,100.684,100.7204,8983.0
2019-10-14 13:05:00,110.65,110.85,110.64,110.81,9388.0,100.7204,100.9025,100.7113,100.866,9388.0
2019-10-14 13:10:00,110.78,110.85,110.74,110.78,15241.0,100.8387,100.9025,100.8023,100.8387,15241.0
2019-10-14 13:15:00,110.78,110.82,110.65,110.65,12839.0,100.8387,100.8751,100.7204,100.7204,12839.0
2019-10-14 13:20:00,110.65,110.84,110.65,110.76,8680.0,100.7204,100.8933,100.7204,100.8205,8680.0
2019-10-14 13:25:00,110.75,110.81,110.73,110.81,6258.0,100.8114,100.866,100.7932,100.866,6258.0
2019-10-14 13:30:00,110.82,110.82,110.77,110.78,6650.0,100.8751,100.8751,100.8296,100.8387,6650.0
2019-10-14 13:35:00,110.81,110.83,110.76,110.81,5601.0,100.866,100.8842,100.8205,100.866,5601.0
2019-10-14 13:40:00,110.81,110.95,110.78,110.92,7354.0,100.866,100.9935,100.8387,100.9662,7354.0
2019-10-14 13:45:00,110.9,110.93,110.87,110.93,2900.0,100.948,100.9753,100.9207,100.9753,2900.0
2019-10-14 13:50:00,110.93,110.94,110.8,110.92,9273.0,100.9753,100.9844,100.8569,100.9662,9273.0
2019-10-14 13:55:00,110.92,111.03,110.92,111.03,9805.0,100.9662,101.0663,100.9662,101.0663,9805.0
2019-10-14 14:00:00,111.02,111.09,110.93,110.96,22500.0,101.0572,101.1209,100.9753,101.0026,22500.0
2019-10-14 14:05:00,110.97,111.08,110.96,111.0,13792.0,101.0117,101.1118,101.0026,101.039,13792.0
2019-10-14 14:10:00,111.01,111.24,111.0,111.23,16871.0,101.0481,101.2575,101.039,101.2483,16871.0
2019-10-14 14:15:00,111.23,111.24,111.13,111.15,7160.0,101.2483,101.2575,101.1573,101.1755,7160.0
2019-10-14 14:20:00,111.13,111.15,111.06,111.15,6621.0,101.1573,101.1755,101.0936,101.1755,6621.0
2019-10-14 14:25:00,111.13,111.22,111.1,111.14,11939.0,101.1573,101.2392,101.13,101.1664,11939.0
2019-10-14 14:30:00,111.15,111.25,111.13,111.24,11777.0,101.1755,101.2666,101.1573,101.2575,11777.0
2019-10-14 14:35:00,111.23,111.24,110.92,110.93,17703.0,101.2483,101.2575,100.9662,100.9753,17703.0
2019-10-14 14:40:00,110.94,110.94,110.84,110.94,4642.0,100.9844,100.9844,100.8933,100.9844,4642.0
2019-10-14 14:45:00,110.95,110.95,110.73,110.78,6696.0,100.9935,100.9935,100.7932,100.8387,6696.0
2019-10-14 14:50:00,110.79,110.93,110.79,110.88,5866.0,100.8478,100.9753,100.8478,100.9298,5866.0
2019-10-14 14:55:00,110.91,110.93,110.86,110.92,5066.0,100.9571,100.9753,100.9116,100.9662,5066.0
2019-10-14 15:00:00,110.92,111.0,110.9,110.97,12645.0,100.9662,101.039,100.948,101.0117,12645.0
2019-10-14 15:05:00,110.97,111.24,110.96,111.16,13837.0,101.0117,101.2575,101.0026,101.1846,13837.0
2019-10-14 15:10:00,111.17,111.22,111.14,111.21,10419.0,101.1937,101.2392,101.1664,101.2301,10419.0
2019-10-14 15:15:00,111.21,111.45,111.21,111.4,20475.0,101.2301,101.4486,101.2301,101.4031,20475.0
2019-10-14 15:20:00,111.4,111.54,111.36,111.52,22837.0,101.4031,101.5305,101.3667,101.5123,22837.0
2019-10-14 15:25:00,111.53,111.55,111.43,111.45,21325.0,101.5214,101.5396,101.4304,101.4486,21325.0
2019-10-14 15:30:00,111.45,111.47,111.19,111.28,21446.0,101.4486,101.4668,101.2119,101.2939,21446.0
2019-10-14 15:35:00,111.27,111.41,111.27,111.38,30101.0,101.2848,101.4122,101.2848,101.3849,30101.0
2019-10-14 15:40:00,111.39,111.4,111.2,111.24,34575.0,101.394,101.4031,101.221,101.2575,34575.0
2019-10-14 15:45:00,111.23,111.27,111.2,111.24,34283.0,101.2483,101.2848,101.221,101.2575,34283.0
2019-10-14 15:50:00,111.24,111.33,111.22,111.31,51905.0,101.2575,101.3394,101.2392,101.3212,51905.0
2019-10-14 15:55:00,111.31,111.43,111.21,111.23,92687.0,101.3212,101.4304,101.2301,101.2483,92687.0
2019-10-15 09:30:00,111.17,111.53,111.11,111.14,33740.0,101.1937,101.5214,101.1391,101.1664,33740.0
2019-10-15 09:35:00,111.28,111.41,110.68,110.87,22939.0,101.2939,101.4122,100.7477,100.9207,22939.0
2019-10-15 09:40:00,110.8,111.03,110.64,110.98,18202.0,100.8569,101.0663,100.7113,101.0208,18202.0
2019-10-15 09:45:00,111.0,111.29,110.95,111.25,25064.0,101.039,101.303,100.9935,101.2666,25064.0
2019-10-15 09:50:00,111.25,111.4,110.91,111.0,30195.0,101.2666,101.4031,100.9571,101.039,30195.0
2019-10-15 09:55:00,110.98,111.11,110.6,110.69,24842.0,101.0208,101.1391,100.6749,100.7568,24842.0
2019-10-15 10:00:00,110.71,111.0,110.7,111.0,8451.0,100.775,101.039,100.7659,101.039,8451.0
2019-10-15 10:05:00,111.0,111.05,110.9,111.0,14474.0,101.039,101.0845,100.948,101.039,14474.0
2019-10-15 10:10:00,111.01,111.43,110.95,111.43,47863.0,101.0481,101.4304,100.9935,101.4304,47863.0
2019-10-15 10:15:00,111.4,111.42,111.27,111.35,9354.0,101.4031,101.4213,101.2848,101.3576,9354.0
2019-10-15 10:20:00,111.34,111.56,111.34,111.47,27830.0,101.3485,101.5487,101.3485,101.4668,27830.0
2019-10-15 10:25:00,111.44,111.89,111.4,111.81,13890.0,101.4395,101.8491,101.4031,101.7763,13890.0
2019-10-15 10:30:00,111.83,112.13,111.82,112.08,26818.0,101.7945,102.0676,101.7854,102.0221,26818.0
2019-10-15 10:35:00,112.08,112.22,111.99,112.08,20808.0,102.0221,102.1495,101.9401,102.0221,20808.0
2019-10-15 10:40:00,112.11,112.47,112.08,112.2,40356.0,102.0494,102.3771,102.0221,102.1313,40356.0
2019-10-15 10:45:00,112.2,112.35,112.16,112.23,7803.0,102.1313,102.2678,102.0949,102.1586,7803.0
2019-10-15 10:50:00,112.24,112.36,112.14,112.25,15534.0,102.1677,102.2769,102.0767,102.1768,15534.0
2019-10-15 10:55:00,112.18,112.25,112.13,112.14,7541.0,102.1131,102.1768,102.0676,102.0767,7541.0
2019-10-15 11:00:00,112.17,112.31,112.11,112.18,27906.0,102.104,102.2314,102.0494,102.1131,27906.0
2019-10-15 11:05:00,112.18,112.28,112.1,112.16,7775.0,102.1131,102.2041,102.0403,102.0949,7775.0
2019-10-15 11:10:00,112.12,112.12,111.7,111.73,19514.0,102.0585,102.0585,101.6762,101.7035,19514.0
2019-10-15 11:15:00,111.73,111.82,111.65,111.7,12888.0,101.7035,101.7854,101.6307,101.6762,12888.0
2019-10-15 11:20:00,111.67,111.68,111.4,111.45,10875.0,101.6489,101.658,101.4031,101.4486,10875.0
2019-10-15 11:25:00,111.48,111.63,111.47,111.6,11401.0,101.4759,101.6125,101.4668,101.5851,11401.0
2019-10-15 11:30:00,111.62,111.81,111.62,111.81,9909.0,101.6034,101.7763,101.6034,101.7763,9909.0
2019-10-15 11:35:00,111.77,111.8,111.61,111.66,5532.0,101.7399,101.7672,101.5942,101.6398,5532.0
2019-10-15 11:40:00,111.65,111.72,111.58,111.64,20202.0,101.6307,101.6944,101.5669,101.6216,20202.0
2019-10-15 11:45:00,111.71,111.74,111.57,111.72,9227.0,101.6853,101.7126,101.5578,101.6944,9227.0
2019-10-15 11:50:00,111.72,111.72,111.57,111.57,4093.0,101.6944,101.6944,101.5578,101.5578,4093.0
2019-10-15 11:55:00,111.58,111.64,111.53,111.56,4676.0,101.5669,101.6216,101.5214,101.5487,4676.0
2019-10-15 12:00:00,111.58,111.67,111.56,111.58,9437.0,101.5669,101.6489,101.5487,101.5669,9437.0
2019-10-15 12:05:00,111.58,111.63,111.49,111.53,8349.0,101.5669,101.6125,101.485,101.5214,8349.0
2019-10-15 12:10:00,111.52,111.57,111.48,111.57,4788.0,101.5123,101.5578,101.4759,101.5578,4788.0
2019-10-15 12:15:00,111.57,111.65,111.49,111.49,5322.0,101.5578,101.6307,101.485,101.485,5322.0
2019-10-15 12:20:00,111.47,111.53,111.42,111.42,6355.0,101.4668,101.5214,101.4213,101.4213,6355.0
2019-10-15 12:25:00,111.44,111.46,111.25,111.29,27770.0,101.4395,101.4577,101.2666,101.303,27770.0
2019-10-15 12:30:00,111.28,111.4,111.27,111.34,9815.0,101.2939,101.4031,101.2848,101.3485,9815.0
2019-10-15 12:35:00,111.36,111.5,111.35,111.49,20473.0,101.3667,101.4941,101.3576,101.485,20473.0
2019-10-15 12:40:00,111.49,111.49,111.36,111.39,4850.0,101.485,101.485,101.3667,101.394,4850.0
2019-10-15 12:45:00,111.4,111.4,111.22,111.22,6545.0,101.4031,101.4031,101.2392,101.2392,6545.0
2019-10-15 12:50:00,111.2,111.44,111.19,111.38,15260.0,101.221,101.4395,101.2119,101.3849,15260.0
2019-10-15 12:55:00,111.44,111.46,111.34,111.39,14400.0,101.4395,101.4577,101.3485,101.394,14400.0
2019-10-15 13:00:00,111.39,111.47,111.31,111.33,19496.0,101.394,101.4668,101.3212,101.3394,19496.0
2019-10-15 13:05:00,111.34,111.35,111.22,111.25,7695.0,101.3485,101.3576,101.2392,101.2666,7695.0
2019-10-15 13:10:00,111.27,111.43,111.22,111.42,9639.0,101.2848,101.4304,101.2392,101.4213,9639.0
2019-10-15 13:15:00,111.42,111.62,111.4,111.6,7484.0,101.4213,101.6034,101.4031,101.5851,7484.0
2019-10-15 13:20:00,111.6,111.72,111.58,111.65,30625.0,101.5851,101.6944,101.5669,101.6307,30625.0
2019-10-15 13:25:00,111.58,111.83,111.58,111.79,11635.0,101.5669,101.7945,101.5669,101.7581,11635.0
2019-10-15 13:30:00,111.79,111.99,111.78,111.97,25532.0,101.7581,101.9401,101.749,101.9219,25532.0
2019-10-15 13:35:00,111.96,112.25,111.93,112.25,27905.0,101.9128,102.1768,101.8855,102.1768,27905.0
2019-10-15 13:40:00,112.28,112.3,112.19,112.2,22533.0,102.2041,102.2223,102.1222,102.1313,22533.0
2019-10-15 13:45:00,112.19,112.27,112.16,112.2,13834.0,102.1222,102.195,102.0949,102.1313,13834.0
2019-10-15 13:50:00,112.22,112.25,112.06,112.07,7424.0,102.1495,102.1768,102.0039,102.013,7424.0
2019-10-15 13:55:00,112.08,112.17,112.04,112.09,11022.0,102.0221,102.104,101.9857,102.0312,11022.0
2019-10-15 14:00:00,112.07,112.11,111.96,112.06,18325.0,102.013,102.0494,101.9128,102.0039,18325.0
2019-10-15 14:05:00,112.09,112.09,111.95,111.95,8456.0,102.0312,102.0312,101.9037,101.9037,8456.0
2019-10-15 14:10:00,112.0,112.08,112.0,112.06,6832.0,101.9493,102.0221,101.9493,102.0039,6832.0
2019-10-15 14:15:00,112.07,112.11,112.0,112.09,10801.0,102.013,102.0494,101.9493,102.0312,10801.0
2019-10-15 14:20:00,112.1,112.25,112.07,112.09,23969.0,102.0403,102.1768,102.013,102.0312,23969.0
2019-10-15 14:25:00,112.09,112.13,112.06,112.07,5263.0,102.0312,102.0676,102.0039,102.013,5263.0
2019-10-15 14:30:00,112.04,112.12,112.02,112.11,10612.0,101.9857,102.0585,101.9675,102.0494,10612.0
2019-10-15 14:35:00,112.1,112.24,112.09,112.21,8806.0,102.0403,102.1677,102.0312,102.1404,8806.0
2019-10-15 14:40:00,112.23,112.35,112.23,112.27,11519.0,102.1586,102.2678,102.1586,102.195,11519.0
2019-10-15 14:45:00,112.27,112.29,112.04,112.07,6467.0,102.195,102.2132,101.9857,102.013,6467.0
2019-10-15 14:50:00,112.06,112.06,111.88,111.88,4914.0,102.0039,102.0039,101.84,101.84,4914.0
2019-10-15 14:55:00,111.89,112.16,111.89,112.16,18866.0,101.8491,102.0949,101.8491,102.0949,18866.0
2019-10-15 15:00:00,112.13,112.14,111.92,111.92,12431.0,102.0676,102.0767,101.8764,101.8764,12431.0
2019-10-15 15:05:00,111.92,111.94,111.7,111.7,8695.0,101.8764,101.8946,101.6762,101.6762,8695.0
2019-10-15 15:10:00,111.69,111.77,111.64,111.73,13990.0,101.6671,101.7399,101.6216,101.7035,13990.0
2019-10-15 15:15:00,111.69,111.74,111.66,111.68,10984.0,101.6671,101.7126,101.6398,101.658,10984.0
2019-10-15 15:20:00,111.7,111.75,111.66,111.67,14039.0,101.6762,101.7217,101.6398,101.6489,14039.0
2019-10-15 15:25:00,111.7,111.78,111.69,111.77,14242.0,101.6762,101.749,101.6671,101.7399,14242.0
2019-10-15 15:30:00,111.77,111.86,111.73,111.78,12107.0,101.7399,101.8218,101.7035,101.749,12107.0
2019-10-15 15:35:00,111.81,111.87,111.77,111.83,9020.0,101.7763,101.8309,101.7399,101.7945,9020.0
2019-10-15 15:40:00,111.83,111.84,111.79,111.81,18623.0,101.7945,101.8036,101.7581,101.7763,18623.0
2019-10-15 15:45:00,111.8,111.96,111.77,111.95,15706.0,101.7672,101.9128,101.7399,101.9037,15706.0
2019-10-15 15:50:00,111.93,112.0,111.91,111.92,31406.0,101.8855,101.9493,101.8673,101.8764,31406.0
2019-10-15 15:55:00,111.94,112.02,111.86,111.95,77503.0,101.8946,101.9675,101.8218,101.9037,77503.0
2019-10-16 09:30:00,111.37,112.19,110.99,111.96,41776.0,101.3758,102.1222,101.0299,101.9128,41776.0
2019-10-16 09:35:00,111.84,112.19,111.59,112.13,24182.0,101.8036,102.1222,101.576,102.0676,24182.0
2019-10-16 09:40:00,112.13,112.42,112.02,112.23,26956.0,102.0676,102.3316,101.9675,102.1586,26956.0
2019-10-16 09:45:00,112.23,112.31,112.1,112.29,23176.0,102.1586,102.2314,102.0403,102.2132,23176.0
2019-10-16 09:50:00,112.25,112.29,111.99,112.11,32624.0,102.1768,102.2132,101.9401,102.0494,32624.0
2019-10-16 09:55:00,112.14,112.14,111.51,111.54,19226.0,102.0767,102.0767,101.5032,101.5305,19226.0
2019-10-16 10:00:00,111.5,111.66,111.06,111.15,30403.0,101.4941,101.6398,101.0936,101.1755,30403.0
2019-10-16 10:05:00,111.15,111.28,110.92,111.12,27485.0,101.1755,101.2939,100.9662,101.1482,27485.0
2019-10-16 10:10:00,111.1,111.31,110.87,110.93,33939.0,101.13,101.3212,100.9207,100.9753,33939.0
2019-10-16 10:15:00,110.89,110.96,110.71,110.94,29216.0,100.9389,101.0026,100.775,100.9844,29216.0
2019-10-16 10:20:00,110.92,111.35,110.92,111.34,33100.0,100.9662,101.3576,100.9662,101.3485,33100.0
2019-10-16 10:25:00,111.35,111.35,110.91,111.05,47699.0,101.3576,101.3576,100.9571,101.0845,47699.0
2019-10-16 10:30:00,111.02,111.02,110.7,110.74,28440.0,101.0572,101.0572,100.7659,100.8023,28440.0
2019-10-16 10:35:00,110.71,110.76,110.59,110.59,39625.0,100.775,100.8205,100.6658,100.6658,39625.0
2019-10-16 10:40:00,110.54,110.61,110.46,110.48,30093.0,100.6203,100.684,100.5474,100.5657,30093.0
2019-10-16 10:45:00,110.49,110.62,110.42,110.53,109582.0,100.5748,100.6931,100.511,100.6112,109582.0
2019-10-16 10:50:00,110.51,110.6,110.42,110.42,37042.0,100.593,100.6749,100.511,100.511,37042.0
2019-10-16 10:55:00,110.42,110.44,110.25,110.32,15114.0,100.511,100.5292,100.3563,100.42,15114.0
2019-10-16 11:00:00,110.34,110.52,110.33,110.45,21743.0,100.4382,100.6021,100.4291,100.5383,21743.0
2019-10-16 11:05:00,110.45,110.53,110.37,110.38,15072.0,100.5383,100.6112,100.4655,100.4746,15072.0
2019-10-16 11:10:00,110.36,110.4,110.34,110.35,7085.0,100.4564,100.4928,100.4382,100.4473,7085.0
2019-10-16 11:15:00,110.35,110.41,110.28,110.34,13502.0,100.4473,100.5019,100.3836,100.4382,13502.0
2019-10-16 11:20:00,110.37,110.47,110.36,110.36,10446.0,100.4655,100.5566,100.4564,100.4564,10446.0
2019-10-16 11:25:00,110.39,110.45,110.3,110.32,21800.0,100.4837,100.5383,100.4018,100.42,21800.0
2019-10-16 11:30:00,110.31,110.43,110.31,110.35,15774.0,100.4109,100.5201,100.4109,100.4473,15774.0
2019-10-16 11:35:00,110.34,110.36,110.11,110.26,30983.0,100.4382,100.4564,100.2289,100.3654,30983.0
2019-10-16 11:40:00,110.28,110.31,110.11,110.11,34189.0,100.3836,100.4109,100.2289,100.2289,34189.0
2019-10-16 11:45:00,110.11,110.21,110.08,110.2,23485.0,100.2289,100.3199,100.2015,100.3108,23485.0
2019-10-16 11:50:00,110.17,110.27,110.11,110.25,12138.0,100.2835,100.3745,100.2289,100.3563,12138.0
2019-10-16 11:55:00,110.24,110.28,110.17,110.19,17168.0,100.3472,100.3836,100.2835,100.3017,17168.0
2019-10-16 12:00:00,110.2,110.25,110.17,110.18,7200.0,100.3108,100.3563,100.2835,100.2926,7200.0
2019-10-16 12:05:00,110.21,110.41,110.21,110.4,21476.0,100.3199,100.5019,100.3199,100.4928,21476.0
2019-10-16 12:10:00,110.4,110.4,110.2,110.2,7689.0,100.4928,100.4928,100.3108,100.3108,7689.0
2019-10-16 12:15:00,110.21,110.21,110.04,110.07,16142.0,100.3199,100.3199,100.1651,100.1924,16142.0
2019-10-16 12:20:00,110.07,110.12,110.03,110.08,13614.0,100.1924,100.238,100.156,100.2015,13614.0
2019-10-16 12:25:00,110.07,110.15,110.03,110.13,8682.0,100.1924,100.2653,100.156,100.2471,8682.0
2019-10-16 12:30:00,110.12,110.12,110.02,110.02,8453.0,100.238,100.238,100.1469,100.1469,8453.0
2019-10-16 12:35:00,110.02,110.05,109.93,109.99,9319.0,100.1469,100.1742,100.065,100.1196,9319.0
2019-10-16 12:40:00,109.95,109.95,109.86,109.86,11046.0,100.0832,100.0832,100.0013,100.0013,11046.0
2019-10-16 12:45:00,109.86,109.88,109.8,109.83,7553.0,100.0013,100.0195,99.9467,99.974,7553.0
2019-10-16 12:50:00,109.82,109.82,109.69,109.72,11003.0,99.9649,99.9649,99.8465,99.8739,11003.0
2019-10-16 12:55:00,109.71,109.76,109.66,109.7,5454.0,99.8648,99.9103,99.8192,99.8557,5454.0
2019-10-16 13:00:00,109.67,109.76,109.61,109.67,10947.0,99.8283,99.9103,99.7737,99.8283,10947.0
2019-10-16 13:05:00,109.69,109.69,109.37,109.37,15956.0,99.8465,99.8465,99.5553,99.5553,15956.0
2019-10-16 13:10:00,109.38,109.38,109.19,109.26,25008.0,99.5644,99.5644,99.3914,99.4551,25008.0
2019-10-16 13:15:00,109.28,109.31,109.23,109.26,10612.0,99.4733,99.5006,99.4278,99.4551,10612.0
2019-10-16 13:20:00,109.26,109.29,109.23,109.25,5629.0,99.4551,99.4824,99.4278,99.446,5629.0
2019-10-16 13:25:00,109.24,109.4,109.24,109.31,9844.0,99.4369,99.5826,99.4369,99.5006,9844.0
2019-10-16 13:30:00,109.32,109.61,109.31,109.47,11346.0,99.5098,99.7737,99.5006,99.6463,11346.0
2019-10-16 13:35:00,109.45,109.47,109.29,109.33,13329.0,99.6281,99.6463,99.4824,99.5189,13329.0
2019-10-16 13:40:00,109.31,109.49,109.18,109.3,20921.0,99.5006,99.6645,99.3823,99.4915,20921.0
2019-10-16 13:45:00,109.34,109.45,109.34,109.37,10800.0,99.528,99.6281,99.528,99.5553,10800.0
2019-10-16 13:50:00,109.38,109.44,109.38,109.38,4555.0,99.5644,99.619,99.5644,99.5644,4555.0
2019-10-16 13:55:00,109.39,109.4,109.28,109.29,9908.0,99.5735,99.5826,99.4733,99.4824,9908.0
2019-10-16 14:00:00,109.26,109.36,109.22,109.24,10894.0,99.4551,99.5462,99.4187,99.4369,10894.0
2019-10-16 14:05:00,109.22,109.23,109.06,109.2,27839.0,99.4187,99.4278,99.2731,99.4005,27839.0
2019-10-16 14:10:00,109.22,109.3,109.15,109.17,17357.0,99.4187,99.4915,99.355,99.3732,17357.0
2019-10-16 14:15:00,109.18,109.23,109.18,109.22,9155.0,99.3823,99.4278,99.3823,99.4187,9155.0
2019-10-16 14:20:00,109.23,109.36,109.21,109.25,12524.0,99.4278,99.5462,99.4096,99.446,12524.0
2019-10-16 14:25:00,109.22,109.25,109.11,109.11,7957.0,99.4187,99.446,99.3186,99.3186,7957.0
2019-10-16 14:30:00,109.09,109.39,109.09,109.36,46789.0,99.3004,99.5735,99.3004,99.5462,46789.0
2019-10-16 14:35:00,109.36,109.68,109.35,109.68,44078.0,99.5462,99.8374,99.5371,99.8374,44078.0
2019-10-16 14:40:00,109.67,109.67,109.55,109.6,32484.0,99.8283,99.8283,99.7191,99.7646,32484.0
2019-10-16 14:45:00,109.6,109.63,109.3,109.32,15150.0,99.7646,99.7919,99.4915,99.5098,15150.0
2019-10-16 14:50:00,109.35,109.35,109.23,109.26,22431.0,99.5371,99.5371,99.4278,99.4551,22431.0
2019-10-16 14:55:00,109.25,109.26,109.14,109.14,5412.0,99.446,99.4551,99.3459,99.3459,5412.0
2019-10-16 15:00:00,109.14,109.17,109.07,109.09,16968.0,99.3459,99.3732,99.2822,99.3004,16968.0
2019-10-16 15:05:00,109.08,109.08,108.93,108.99,17594.0,99.2913,99.2913,99.1547,99.2094,17594.0
2019-10-16 15:10:00,109.0,109.08,108.91,108.95,25177.0,99.2185,99.2913,99.1365,99.173,25177.0
2019-10-16 15:15:00,108.94,108.96,108.79,108.91,31544.0,99.1639,99.1821,99.0273,99.1365,31544.0
2019-10-16 15:20:00,108.9,108.99,108.89,108.96,52184.0,99.1274,99.2094,99.1183,99.1821,52184.0
2019-10-16 15:25:00,108.96,109.11,108.96,109.07,27076.0,99.1821,99.3186,99.1821,99.2822,27076.0
2019-10-16 15:30:00,109.06,109.06,108.8,108.88,46388.0,99.2731,99.2731,99.0364,99.1092,46388.0
2019-10-16 15:35:00,108.91,109.1,108.87,109.05,47801.0,99.1365,99.3095,99.1001,99.264,47801.0
2019-10-16 15:40:00,109.08,109.08,108.77,108.78,45004.0,99.2913,99.2913,99.0091,99.0182,45004.0
2019-10-16 15:45:00,108.78,108.81,108.52,108.55,96274.0,99.0182,99.0455,98.7815,98.8088,96274.0
2019-10-16 15:50:00,108.56,108.95,108.56,108.85,107197.0,98.818,99.173,98.818,99.0819,107197.0
2019-10-16 15:55:00,108.86,108.86,108.55,108.6,196051.0,99.091,99.091,98.8088,98.8544,196051.0
2019-10-17 09:30:00,110.01,110.51,109.31,110.1,62063.0,100.1378,100.593,99.5006,100.2198,62063.0
2019-10-17 09:35:00,110.07,110.11,109.46,109.65,34925.0,100.1924,100.2289,99.6372,99.8101,34925.0
2019-10-17 09:40:00,109.63,109.85,109.37,109.82,25081.0,99.7919,99.9922,99.5553,99.9649,25081.0
2019-10-17 09:45:00,109.79,109.93,109.25,109.32,119523.0,99.9376,100.065,99.446,99.5098,119523.0
2019-10-17 09:50:00,109.36,109.55,109.32,109.38,32039.0,99.5462,99.7191,99.5098,99.5644,32039.0
2019-10-17 09:55:00,109.34,109.64,109.28,109.55,28761.0,99.528,99.801,99.4733,99.7191,28761.0
2019-10-17 10:00:00,109.58,109.59,109.39,109.54,25071.0,99.7464,99.7555,99.5735,99.71,25071.0
2019-10-17 10:05:00,109.52,109.8,109.5,109.77,14320.0,99.6918,99.9467,99.6736,99.9194,14320.0
2019-10-17 10:10:00,109.79,110.09,109.79,110.08,22189.0,99.9376,100.2107,99.9376,100.2015,22189.0
2019-10-17 10:15:00,110.09,110.27,110.06,110.08,14022.0,100.2107,100.3745,100.1833,100.2015,14022.0
2019-10-17 10:20:00,110.06,110.14,109.73,109.8,15042.0,100.1833,100.2562,99.883,99.9467,15042.0
2019-10-17 10:25:00,109.8,109.86,109.45,109.56,19088.0,99.9467,100.0013,99.6281,99.7282,19088.0
2019-10-17 10:30:00,109.53,109.69,109.44,109.68,18479.0,99.7009,99.8465,99.619,99.8374,18479.0
2019-10-17 10:35:00,109.64,109.64,109.48,109.6,13085.0,99.801,99.801,99.6554,99.7646,13085.0
2019-10-17 10:40:00,109.6,109.85,109.49,109.77,12924.0,99.7646,99.9922,99.6645,99.9194,12924.0
2019-10-17 10:45:00,109.81,109.81,109.41,109.47,20792.0,99.9558,99.9558,99.5917,99.6463,20792.0
2019-10-17 10:50:00,109.49,109.6,109.41,109.57,36560.0,99.6645,99.7646,99.5917,99.7373,36560.0
2019-10-17 10:55:00,109.59,109.79,109.45,109.45,21578.0,99.7555,99.9376,99.6281,99.6281,21578.0
2019-10-17 11:00:00,109.43,109.63,109.21,109.57,29647.0,99.6099,99.7919,99.4096,99.7373,29647.0
2019-10-17 11:05:00,109.57,109.87,109.55,109.78,35303.0,99.7373,100.0104,99.7191,99.9285,35303.0
2019-10-17 11:10:00,109.79,109.85,109.71,109.81,6515.0,99.9376,99.9922,99.8648,99.9558,6515.0
2019-10-17 11:15:00,109.76,109.76,109.54,109.55,11517.0,99.9103,99.9103,99.71,99.7191,11517.0
2019-10-17 11:20:00,109.56,109.58,109.44,109.5,12231.0,99.7282,99.7464,99.619,99.6736,12231.0
2019-10-17 11:25:00,109.5,109.5,109.4,109.49,17890.0,99.6736,99.6736,99.5826,99.6645,17890.0
2019-10-17 11:30:00,109.48,109.51,109.02,109.05,11226.0,99.6554,99.6827,99.2367,99.264,11226.0
2019-10-17 11:35:00,109.04,109.19,108.92,109.19,15725.0,99.2549,99.3914,99.1456,99.3914,15725.0
2019-10-17 11:40:00,109.17,109.27,108.9,108.94,11542.0,99.3732,99.4642,99.1274,99.1639,11542.0
2019-10-17 11:45:00,108.96,109.06,108.87,108.97,9746.0,99.1821,99.2731,99.1001,99.1912,9746.0
2019-10-17 11:50:00,108.97,109.08,108.8,108.89,12504.0,99.1912,99.2913,99.0364,99.1183,12504.0
2019-10-17 11:55:00,108.89,109.0,108.78,109.0,9529.0,99.1183,99.2185,99.0182,99.2185,9529.0
2019-10-17 12:00:00,109.0,109.03,108.71,108.81,10918.0,99.2185,99.2458,98.9545,99.0455,10918.0
2019-10-17 12:05:00,108.85,109.09,108.83,108.95,11182.0,99.0819,99.3004,99.0637,99.173,11182.0
2019-10-17 12:10:00,108.94,108.95,108.75,108.87,12647.0,99.1639,99.173,98.9909,99.1001,12647.0
2019-10-17 12:15:00,108.84,108.84,108.67,108.67,7014.0,99.0728,99.0728,98.9181,98.9181,7014.0
2019-10-17 12:20:00,108.7,108.73,108.57,108.64,14626.0,98.9454,98.9727,98.8271,98.8908,14626.0
2019-10-17 12:25:00,108.65,108.81,108.63,108.64,6460.0,98.8999,99.0455,98.8817,98.8908,6460.0
2019-10-17 12:30:00,108.66,108.84,108.65,108.76,11643.0,98.909,99.0728,98.8999,99.0,11643.0
2019-10-17 12:35:00,108.77,108.78,108.61,108.62,6052.0,99.0091,99.0182,98.8635,98.8726,6052.0
2019-10-17 12:40:00,108.62,108.63,108.56,108.58,12139.0,98.8726,98.8817,98.818,98.8362,12139.0
2019-10-17 12:45:00,108.59,108.78,108.57,108.75,11382.0,98.8453,99.0182,98.8271,98.9909,11382.0
2019-10-17 12:50:00,108.76,108.81,108.62,108.64,7354.0,99.0,99.0455,98.8726,98.8908,7354.0
2019-10-17 12:55:00,108.64,108.75,108.6,108.73,8560.0,98.8908,98.9909,98.8544,98.9727,8560.0
2019-10-17 13:00:00,108.75,108.91,108.75,108.87,5660.0,98.9909,99.1365,98.9909,99.1001,5660.0
2019-10-17 13:05:00,108.86,108.86,108.61,108.71,14989.0,99.091,99.091,98.8635,98.9545,14989.0
2019-10-17 13:10:00,108.72,108.78,108.72,108.73,5804.0,98.9636,99.0182,98.9636,98.9727,5804.0
2019-10-17 13:15:00,108.72,109.14,108.68,109.06,11924.0,98.9636,99.3459,98.9272,99.2731,11924.0
2019-10-17 13:20:00,109.05,109.05,108.95,108.98,11655.0,99.264,99.264,99.173,99.2003,11655.0
2019-10-17 13:25:00,108.97,109.28,108.97,109.28,13152.0,99.1912,99.4733,99.1912,99.4733,13152.0
2019-10-17 13:30:00,109.31,109.55,109.31,109.55,14615.0,99.5006,99.7191,99.5006,99.7191,14615.0
2019-10-17 13:35:00,109.56,109.56,109.41,109.44,6897.0,99.7282,99.7282,99.5917,99.619,6897.0
2019-10-17 13:40:00,109.45,109.45,109.29,109.44,13393.0,99.6281,99.6281,99.4824,99.619,13393.0
2019-10-17 13:45:00,109.43,109.44,109.38,109.38,6112.0,99.6099,99.619,99.5644,99.5644,6112.0
2019-10-17 13:50:00,109.4,109.41,109.31,109.39,9493.0,99.5826,99.5917,99.5006,99.5735,9493.0
2019-10-17 13:55:00,109.37,109.43,109.3,109.4,9275.0,99.5553,99.6099,99.4915,99.5826,9275.0
2019-10-17 14:00:00,109.39,109.39,109.14,109.19,14180.0,99.5735,99.5735,99.3459,99.3914,14180.0
2019-10-17 14:05:00,109.18,109.23,109.13,109.19,8863.0,99.3823,99.4278,99.3368,99.3914,8863.0
2019-10-17 14:10:00,109.19,109.2,109.07,109.13,8300.0,99.3914,99.4005,99.2822,99.3368,8300.0
2019-10-17 14:15:00,109.13,109.25,109.1,109.2,8400.0,99.3368,99.446,99.3095,99.4005,8400.0
2019-10-17 14:20:00,109.19,109.22,109.13,109.22,5894.0,99.3914,99.4187,99.3368,99.4187,5894.0
2019-10-17 14:25:00,109.2,109.3,109.19,109.3,11154.0,99.4005,99.4915,99.3914,99.4915,11154.0
2019-10-17 14:30:00,109.29,109.29,109.19,109.29,10478.0,99.4824,99.4824,99.3914,99.4824,10478.0
2019-10-17 14:35:00,109.29,109.41,109.28,109.29,6750.0,99.4824,99.5917,99.4733,99.4824,6750.0
2019-10-17 14:40:00,109.29,109.48,109.28,109.44,11731.0,99.4824,99.6554,99.4733,99.619,11731.0
2019-10-17 14:45:00,109.46,109.5,109.42,109.47,12770.0,99.6372,99.6736,99.6008,99.6463,12770.0
2019-10-17 14:50:00,109.48,109.55,109.46,109.54,14625.0,99.6554,99.7191,99.6372,99.71,14625.0
2019-10-17 14:55:00,109.52,109.57,109.5,109.54,5382.0,99.6918,99.7373,99.6736,99.71,5382.0
2019-10-17 15:00:00,109.56,109.6,109.46,109.48,12271.0,99.7282,99.7646,99.6372,99.6554,12271.0
2019-10-17 15:05:00,109.47,109.48,109.37,109.38,16468.0,99.6463,99.6554,99.5553,99.5644,16468.0
2019-10-17 15:10:00,109.39,109.51,109.36,109.51,14856.0,99.5735,99.6827,99.5462,99.6827,14856.0
2019-10-17 15:15:00,109.49,109.5,109.34,109.35,15736.0,99.6645,99.6736,99.528,99.5371,15736.0
2019-10-17 15:20:00,109.35,109.48,109.34,109.48,17845.0,99.5371,99.6554,99.528,99.6554,17845.0
2019-10-17 15:25:00,109.45,109.51,109.43,109.5,21968.0,99.6281,99.6827,99.6099,99.6736,21968.0
2019-10-17 15:30:00,109.5,109.67,109.47,109.6,29321.0,99.6736,99.8283,99.6463,99.7646,29321.0
2019-10-17 15:35:00,109.59,109.66,109.56,109.66,28859.0,99.7555,99.8192,99.7282,99.8192,28859.0
2019-10-17 15:40:00,109.64,109.71,109.61,109.65,26459.0,99.801,99.8648,99.7737,99.8101,26459.0
2019-10-17 15:45:00,109.64,109.75,109.63,109.67,37021.0,99.801,99.9012,99.7919,99.8283,37021.0
2019-10-17 15:50:00,109.68,109.88,109.64,109.88,47094.0,99.8374,100.0195,99.801,100.0195,47094.0
2019-10-17 15:55:00,109.86,109.87,109.67,109.87,99226.0,100.0013,100.0104,99.8283,100.0104,99226.0
2019-10-18 09:30:00,109.7,109.7,109.21,109.5,66354.0,99.8557,99.8557,99.4096,99.6736,66354.0
2019-10-18 09:35:00,109.48,109.83,109.26,109.71,12500.0,99.6554,99.974,99.4551,99.8648,12500.0
2019-10-18 09:40:00,109.77,110.08,109.66,110.0,18429.0,99.9194,100.2015,99.8192,100.1287,18429.0
2019-10-18 09:45:00,110.0,110.42,109.78,110.34,31476.0,100.1287,100.511,99.9285,100.4382,31476.0
2019-10-18 09:50:00,110.34,110.39,110.0,110.08,10855.0,100.4382,100.4837,100.1287,100.2015,10855.0
2019-10-18 09:55:00,110.01,110.25,109.73,109.86,13403.0,100.1378,100.3563,99.883,100.0013,13403.0
2019-10-18 10:00:00,109.88,110.13,109.74,109.81,10600.0,100.0195,100.2471,99.8921,99.9558,10600.0
2019-10-18 10:05:00,109.81,109.84,109.67,109.7,6878.0,99.9558,99.9831,99.8283,99.8557,6878.0
2019-10-18 10:10:00,109.7,109.82,109.7,109.81,8847.0,99.8557,99.9649,99.8557,99.9558,8847.0
2019-10-18 10:15:00,109.73,109.93,109.71,109.93,10852.0,99.883,100.065,99.8648,100.065,10852.0
2019-10-18 10:20:00,109.9,109.93,109.7,109.71,7755.0,100.0377,100.065,99.8557,99.8648,7755.0
2019-10-18 10:25:00,109.72,109.78,109.61,109.73,14670.0,99.8739,99.9285,99.7737,99.883,14670.0
2019-10-18 10:30:00,109.72,109.72,109.42,109.48,15765.0,99.8739,99.8739,99.6008,99.6554,15765.0
2019-10-18 10:35:00,109.49,109.83,109.48,109.83,14700.0,99.6645,99.974,99.6554,99.974,14700.0
2019-10-18 10:40:00,109.81,109.82,109.51,109.62,15613.0,99.9558,99.9649,99.6827,99.7828,15613.0
2019-10-18 10:45:00,109.61,109.79,109.59,109.78,7666.0,99.7737,99.9376,99.7555,99.9285,7666.0
2019-10-18 10:50:00,109.79,109.92,109.79,109.92,10736.0,99.9376,100.0559,99.9376,100.0559,10736.0
2019-10-18 10:55:00,109.93,110.06,109.93,109.99,19701.0,100.065,100.1833,100.065,100.1196,19701.0
2019-10-18 11:00:00,110.0,110.11,109.9,110.07,11903.0,100.1287,100.2289,100.0377,100.1924,11903.0
2019-10-18 11:05:00,110.05,110.06,109.86,109.86,10635.0,100.1742,100.1833,100.0013,100.0013,10635.0
2019-10-18 11:10:00,109.85,110.12,109.79,110.06,11178.0,99.9922,100.238,99.9376,100.1833,11178.0
2019-10-18 11:15:00,110.07,110.07,109.94,109.96,5426.0,100.1924,100.1924,100.0741,100.0923,5426.0
2019-10-18 11:20:00,109.92,109.98,109.89,109.89,7051.0,100.0559,100.1105,100.0286,100.0286,7051.0
2019-10-18 11:25:00,109.8,109.81,109.67,109.7,6208.0,99.9467,99.9558,99.8283,99.8557,6208.0
2019-10-18 11:30:00,109.69,109.84,109.65,109.66,16450.0,99.8465,99.9831,99.8101,99.8192,16450.0
2019-10-18 11:35:00,109.71,109.84,109.68,109.83,9800.0,99.8648,99.9831,99.8374,99.974,9800.0
2019-10-18 11:40:00,109.84,109.84,109.38,109.46,19266.0,99.9831,99.9831,99.5644,99.6372,19266.0
2019-10-18 11:45:00,109.41,109.41,109.33,109.36,11810.0,99.5917,99.5917,99.5189,99.5462,11810.0
2019-10-18 11:50:00,109.36,109.38,109.24,109.25,25245.0,99.5462,99.5644,99.4369,99.446,25245.0
2019-10-18 11:55:00,109.29,109.45,109.13,109.16,25772.0,99.4824,99.6281,99.3368,99.3641,25772.0
2019-10-18 12:00:00,109.15,109.32,109.01,109.3,18327.0,99.355,99.5098,99.2276,99.4915,18327.0
2019-10-18 12:05:00,109.32,109.48,109.31,109.38,13212.0,99.5098,99.6554,99.5006,99.5644,13212.0
2019-10-18 12:10:00,109.41,109.53,109.41,109.45,11473.0,99.5917,99.7009,99.5917,99.6281,11473.0
2019-10-18 12:15:00,109.43,109.5,109.19,109.22,28208.0,99.6099,99.6736,99.3914,99.4187,28208.0
2019-10-18 12:20:00,109.19,109.21,108.62,108.97,92094.0,99.3914,99.4096,98.8726,99.1912,92094.0
2019-10-18 12:25:00,108.96,109.02,108.5,108.54,14466.0,99.1821,99.2367,98.7633,98.7997,14466.0
2019-10-18 12:30:00,108.5,108.73,108.48,108.73,21266.0,98.7633,98.9727,98.7451,98.9727,21266.0
2019-10-18 12:35:00,108.75,108.88,108.71,108.79,13700.0,98.9909,99.1092,98.9545,99.0273,13700.0
2019-10-18 12:40:00,108.81,109.04,108.76,109.04,8305.0,99.0455,99.2549,99.0,99.2549,8305.0
2019-10-18 12:45:00,109.06,109.16,108.99,109.06,9667.0,99.2731,99.3641,99.2094,99.2731,9667.0
2019-10-18 12:50:00,109.03,109.08,108.96,109.03,6664.0,99.2458,99.2913,99.1821,99.2458,6664.0
2019-10-18 12:55:00,109.03,109.11,108.96,109.06,6600.0,99.2458,99.3186,99.1821,99.2731,6600.0
2019-10-18 13:00:00,109.04,109.21,109.0,109.16,7940.0,99.2549,99.4096,99.2185,99.3641,7940.0
2019-10-18 13:05:00,109.1,109.33,109.1,109.31,7880.0,99.3095,99.5189,99.3095,99.5006,7880.0
2019-10-18 13:10:00,109.3,109.3,109.14,109.19,14695.0,99.4915,99.4915,99.3459,99.3914,14695.0
2019-10-18 13:15:00,109.19,109.35,109.13,109.32,32852.0,99.3914,99.5371,99.3368,99.5098,32852.0
2019-10-18 13:20:00,109.28,109.29,109.2,109.23,20101.0,99.4733,99.4824,99.4005,99.4278,20101.0
2019-10-18 13:25:00,109.19,109.22,108.95,108.95,39088.0,99.3914,99.4187,99.173,99.173,39088.0
2019-10-18 13:30:00,108.86,109.04,108.79,108.98,6309.0,99.091,99.2549,99.0273,99.2003,6309.0
2019-10-18 13:35:00,108.98,108.99,108.9,108.96,5791.0,99.2003,99.2094,99.1274,99.1821,5791.0
2019-10-18 13:40:00,108.97,109.07,108.93,108.98,7007.0,99.1912,99.2822,99.1547,99.2003,7007.0
2019-10-18 13:45:00,108.99,109.04,108.96,108.97,7089.0,99.2094,99.2549,99.1821,99.1912,7089.0
2019-10-18 13:50:00,108.98,108.98,108.86,108.86,5570.0,99.2003,99.2003,99.091,99.091,5570.0
2019-10-18 13:55:00,108.85,108.96,108.85,108.89,5229.0,99.0819,99.1821,99.0819,99.1183,5229.0
2019-10-18 14:00:00,108.92,108.95,108.79,108.81,8538.0,99.1456,99.173,99.0273,99.0455,8538.0
2019-10-18 14:05:00,108.81,108.93,108.77,108.86,71544.0,99.0455,99.1547,99.0091,99.091,71544.0
2019-10-18 14:10:00,108.83,108.83,108.75,108.76,5218.0,99.0637,99.0637,98.9909,99.0,5218.0
2019-10-18 14:15:00,108.75,108.79,108.7,108.75,9310.0,98.9909,99.0273,98.9454,98.9909,9310.0
2019-10-18 14:20:00,108.78,108.84,108.76,108.76,4336.0,99.0182,99.0728,99.0,99.0,4336.0
2019-10-18 14:25:00,108.74,108.86,108.71,108.86,6271.0,98.9818,99.091,98.9545,99.091,6271.0
2019-10-18 14:30:00,108.87,108.95,108.85,108.94,6946.0,99.1001,99.173,99.0819,99.1639,6946.0
2019-10-18 14:35:00,108.93,108.96,108.86,108.9,5900.0,99.1547,99.1821,99.091,99.1274,5900.0
2019-10-18 14:40:00,108.88,108.95,108.88,108.91,5884.0,99.1092,99.173,99.1092,99.1365,5884.0
2019-10-18 14:45:00,108.91,109.03,108.91,109.03,54525.0,99.1365,99.2458,99.1365,99.2458,54525.0
2019-10-18 14:50:00,109.01,109.22,108.99,109.22,27603.0,99.2276,99.4187,99.2094,99.4187,27603.0
2019-10-18 14:55:00,109.23,109.3,109.15,109.29,6586.0,99.4278,99.4915,99.355,99.4824,6586.0
2019-10-18 15:00:00,109.38,109.55,109.37,109.53,13534.0,99.5644,99.7191,99.5553,99.7009,13534.0
2019-10-18 15:05:00,109.53,109.71,109.52,109.68,17836.0,99.7009,99.8648,99.6918,99.8374,17836.0
2019-10-18 15:10:00,109.68,109.89,109.67,109.88,16917.0,99.8374,100.0286,99.8283,100.0195,16917.0
2019-10-18 15:15:00,109.88,109.88,109.66,109.66,22941.0,100.0195,100.0195,99.8192,99.8192,22941.0
2019-10-18 15:20:00,109.63,109.71,109.55,109.55,13638.0,99.7919,99.8648,99.7191,99.7191,13638.0
2019-10-18 15:25:00,109.56,109.65,109.51,109.53,14942.0,99.7282,99.8101,99.6827,99.7009,14942.0
2019-10-18 15:30:00,109.53,109.6,109.51,109.53,53587.0,99.7009,99.7646,99.6827,99.7009,53587.0
2019-10-18 15:35:00,109.53,109.55,109.32,109.35,15082.0,99.7009,99.7191,99.5098,99.5371,15082.0
2019-10-18 15:40:00,109.34,109.45,109.33,109.43,20426.0,99.528,99.6281,99.5189,99.6099,20426.0
2019-10-18 15:45:00,109.42,109.49,109.39,109.46,16538.0,99.6008,99.6645,99.5735,99.6372,16538.0
2019-10-18 15:50:00,109.48,109.56,109.35,109.48,39935.0,99.6554,99.7282,99.5371,99.6554,39935.0
2019-10-18 15:55:00,109.47,109.47,109.0,109.0,97832.0,99.6463,99.6463,99.2185,99.2185,97832.0
2019-10-21 09:30:00,109.86,110.27,109.29,109.94,37007.0,100.0013,100.3745,99.4824,100.0741,37007.0
2019-10-21 09:35:00,110.07,110.34,109.92,109.94,7617.0,100.1924,100.4382,100.0559,100.0741,7617.0
2019-10-21 09:40:00,109.94,110.02,109.4,109.55,18168.0,100.0741,100.1469,99.5826,99.7191,18168.0
2019-10-21 09:45:00,109.64,109.73,109.26,109.57,33027.0,99.801,99.883,99.4551,99.7373,33027.0
2019-10-21 09:50:00,109.56,110.0,109.52,109.88,32083.0,99.7282,100.1287,99.6918,100.0195,32083.0
2019-10-21 09:55:00,109.86,110.17,109.49,109.58,29776.0,100.0013,100.2835,99.6645,99.7464,29776.0
2019-10-21 10:00:00,109.51,109.67,109.06,109.08,26776.0,99.6827,99.8283,99.2731,99.2913,26776.0
2019-10-21 10:05:00,109.06,109.1,108.67,108.73,27878.0,99.2731,99.3095,98.9181,98.9727,27878.0
2019-10-21 10:10:00,108.73,109.04,108.69,109.0,18938.0,98.9727,99.2549,98.9363,99.2185,18938.0
2019-10-21 10:15:00,109.0,109.02,108.86,108.91,18897.0,99.2185,99.2367,99.091,99.1365,18897.0
2019-10-21 10:20:00,108.9,109.14,108.82,109.02,12555.0,99.1274,99.3459,99.0546,99.2367,12555.0
2019-10-21 10:25:00,109.04,109.23,109.04,109.2,28063.0,99.2549,99.4278,99.2549,99.4005,28063.0
2019-10-21 10:30:00,109.23,109.27,109.19,109.23,47489.0,99.4278,99.4642,99.3914,99.4278,47489.0
2019-10-21 10:35:00,109.22,109.26,109.16,109.23,20876.0,99.4187,99.4551,99.3641,99.4278,20876.0
2019-10-21 10:40:00,109.21,109.56,109.21,109.53,16956.0,99.4096,99.7282,99.4096,99.7009,16956.0
2019-10-21 10:45:00,109.49,109.5,109.34,109.4,5424.0,99.6645,99.6736,99.528,99.5826,5424.0
2019-10-21 10:50:00,109.41,109.42,109.02,109.15,9433.0,99.5917,99.6008,99.2367,99.355,9433.0
2019-10-21 10:55:00,109.16,109.3,109.13,109.23,14841.0,99.3641,99.4915,99.3368,99.4278,14841.0
2019-10-21 11:00:00,109.25,109.42,109.25,109.38,12761.0,99.446,99.6008,99.446,99.5644,12761.0
2019-10-21 11:05:00,109.47,109.47,109.34,109.41,8350.0,99.6463,99.6463,99.528,99.5917,8350.0
2019-10-21 11:10:00,109.41,109.48,109.35,109.48,11272.0,99.5917,99.6554,99.5371,99.6554,11272.0
2019-10-21 11:15:00,109.49,109.68,109.39,109.47,13817.0,99.6645,99.8374,99.5735,99.6463,13817.0
2019-10-21 11:20:00,109.45,109.51,109.32,109.48,10620.0,99.6281,99.6827,99.5098,99.6554,10620.0
2019-10-21 11:25:00,109.48,109.81,109.44,109.77,14937.0,99.6554,99.9558,99.619,99.9194,14937.0
2019-10-21 11:30:00,109.81,110.0,109.79,109.82,14482.0,99.9558,100.1287,99.9376,99.9649,14482.0
2019-10-21 11:35:00,109.79,109.79,109.55,109.63,12460.0,99.9376,99.9376,99.7191,99.7919,12460.0
2019-10-21 11:40:00,109.68,109.72,109.41,109.42,4350.0,99.8374,99.8739,99.5917,99.6008,4350.0
2019-10-21 11:45:00,109.47,109.47,109.32,109.34,8287.0,99.6463,99.6463,99.5098,99.528,8287.0
2019-10-21 11:50:00,109.39,109.49,109.36,109.49,14804.0,99.5735,99.6645,99.5462,99.6645,14804.0
2019-10-21 11:55:00,109.48,109.48,109.28,109.37,8159.0,99.6554,99.6554,99.4733,99.5553,8159.0
2019-10-21 12:00:00,109.32,109.42,109.28,109.41,8904.0,99.5098,99.6008,99.4733,99.5917,8904.0
2019-10-21 12:05:00,109.39,109.43,109.37,109.39,3325.0,99.5735,99.6099,99.5553,99.5735,3325.0
2019-10-21 12:10:00,109.38,109.49,109.38,109.44,9162.0,99.5644,99.6645,99.5644,99.619,9162.0
2019-10-21 12:15:00,109.41,109.44,109.33,109.36,5298.0,99.5917,99.619,99.5189,99.5462,5298.0
2019-10-21 12:20:00,109.37,109.47,109.37,109.42,8101.0,99.5553,99.6463,99.5553,99.6008,8101.0
2019-10-21 12:25:00,109.42,109.56,109.42,109.56,4671.0,99.6008,99.7282,99.6008,99.7282,4671.0
2019-10-21 12:30:00,109.6,109.61,109.51,109.52,3121.0,99.7646,99.7737,99.6827,99.6918,3121.0
2019-10-21 12:35:00,109.46,109.49,109.42,109.49,5236.0,99.6372,99.6645,99.6008,99.6645,5236.0
2019-10-21 12:40:00,109.5,109.51,109.42,109.45,6854.0,99.6736,99.6827,99.6008,99.6281,6854.0
2019-10-21 12:45:00,109.46,109.53,109.46,109.53,5133.0,99.6372,99.7009,99.6372,99.7009,5133.0
2019-10-21 12:50:00,109.53,109.62,109.49,109.52,6920.0,99.7009,99.7828,99.6645,99.6918,6920.0
2019-10-21 12:55:00,109.54,109.58,109.49,109.55,5107.0,99.71,99.7464,99.6645,99.7191,5107.0
2019-10-21 13:00:00,109.52,109.66,109.5,109.61,3392.0,99.6918,99.8192,99.6736,99.7737,3392.0
2019-10-21 13:05:00,109.61,109.65,109.57,109.6,6615.0,99.7737,99.8101,99.7373,99.7646,6615.0
2019-10-21 13:10:00,109.6,109.61,109.52,109.61,7700.0,99.7646,99.7737,99.6918,99.7737,7700.0
2019-10-21 13:15:00,109.62,109.67,109.61,109.65,4153.0,99.7828,99.8283,99.7737,99.8101,4153.0
2019-10-21 13:20:00,109.65,109.65,109.55,109.57,5869.0,99.8101,99.8101,99.7191,99.7373,5869.0
2019-10-21 13:25:00,109.57,109.57,109.41,109.42,5555.0,99.7373,99.7373,99.5917,99.6008,5555.0
2019-10-21 13:30:00,109.42,109.47,109.37,109.37,6814.0,99.6008,99.6463,99.5553,99.5553,6814.0
2019-10-21 13:35:00,109.36,109.43,109.31,109.41,7944.0,99.5462,99.6099,99.5006,99.5917,7944.0
2019-10-21 13:40:00,109.37,109.45,109.36,109.39,9361.0,99.5553,99.6281,99.5462,99.5735,9361.0
2019-10-21 13:45:00,109.39,109.5,109.36,109.39,6648.0,99.5735,99.6736,99.5462,99.5735,6648.0
2019-10-21 13:50:00,109.4,109.45,109.36,109.45,14501.0,99.5826,99.6281,99.5462,99.6281,14501.0
2019-10-21 13:55:00,109.45,109.63,109.43,109.61,9805.0,99.6281,99.7919,99.6099,99.7737,9805.0
2019-10-21 14:00:00,109.62,109.8,109.62,109.63,12656.0,99.7828,99.9467,99.7828,99.7919,12656.0
2019-10-21 14:05:00,109.64,109.76,109.64,109.7,7344.0,99.801,99.9103,99.801,99.8557,7344.0
2019-10-21 14:10:00,109.71,109.75,109.64,109.73,10013.0,99.8648,99.9012,99.801,99.883,10013.0
2019-10-21 14:15:00,109.76,110.0,109.76,109.99,21808.0,99.9103,100.1287,99.9103,100.1196,21808.0
2019-10-21 14:20:00,110.0,110.02,109.9,109.91,16054.0,100.1287,100.1469,100.0377,100.0468,16054.0
2019-10-21 14:25:00,109.91,109.92,109.83,109.91,12839.0,100.0468,100.0559,99.974,100.0468,12839.0
2019-10-21 14:30:00,109.96,109.98,109.86,109.87,9274.0,100.0923,100.1105,100.0013,100.0104,9274.0
2019-10-21 14:35:00,109.87,109.88,109.82,109.84,6667.0,100.0104,100.0195,99.9649,99.9831,6667.0
2019-10-21 14:40:00,109.83,109.83,109.66,109.73,18275.0,99.974,99.974,99.8192,99.883,18275.0
2019-10-21 14:45:00,109.7,109.71,109.66,109.66,8289.0,99.8557,99.8648,99.8192,99.8192,8289.0
2019-10-21 14:50:00,109.65,109.66,109.54,109.61,8285.0,99.8101,99.8192,99.71,99.7737,8285.0
2019-10-21 14:55:00,109.59,109.61,109.52,109.56,5903.0,99.7555,99.7737,99.6918,99.7282,5903.0
2019-10-21 15:00:00,109.57,109.58,109.47,109.52,6700.0,99.7373,99.7464,99.6463,99.6918,6700.0
2019-10-21 15:05:00,109.51,109.51,109.42,109.45,5416.0,99.6827,99.6827,99.6008,99.6281,5416.0
2019-10-21 15:10:00,109.45,109.62,109.45,109.59,12848.0,99.6281,99.7828,99.6281,99.7555,12848.0
2019-10-21 15:15:00,109.6,109.74,109.57,109.73,12758.0,99.7646,99.8921,99.7373,99.883,12758.0
2019-10-21 15:20:00,109.76,109.76,109.67,109.75,11692.0,99.9103,99.9103,99.8283,99.9012,11692.0
2019-10-21 15:25:00,109.74,109.79,109.72,109.77,13545.0,99.8921,99.9376,99.8739,99.9194,13545.0
2019-10-21 15:30:00,109.78,109.78,109.66,109.78,12092.0,99.9285,99.9285,99.8192,99.9285,12092.0
2019-10-21 15:35:00,109.77,109.92,109.75,109.91,22555.0,99.9194,100.0559,99.9012,100.0468,22555.0
2019-10-21 15:40:00,109.9,109.99,109.9,109.95,19233.0,100.0377,100.1196,100.0377,100.0832,19233.0
2019-10-21 15:45:00,109.95,109.98,109.92,109.95,20348.0,100.0832,100.1105,100.0559,100.0832,20348.0
2019-10-21 15:50:00,109.95,109.98,109.89,109.91,46838.0,100.0832,100.1105,100.0286,100.0468,46838.0
2019-10-21 15:55:00,109.92,110.02,109.73,109.98,90909.0,100.0559,100.1469,99.883,100.1105,90909.0
2019-10-22 09:30:00,110.19,110.19,109.43,109.59,49709.0,100.3017,100.3017,99.6099,99.7555,49709.0
2019-10-22 09:35:00,109.61,109.72,109.32,109.56,39831.0,99.7737,99.8739,99.5098,99.7282,39831.0
2019-10-22 09:40:00,109.56,110.39,109.49,110.33,35598.0,99.7282,100.4837,99.6645,100.4291,35598.0
2019-10-22 09:45:00,110.33,110.45,109.77,109.82,12890.0,100.4291,100.5383,99.9194,99.9649,12890.0
2019-10-22 09:50:00,109.83,109.91,109.69,109.73,28326.0,99.974,100.0468,99.8465,99.883,28326.0
2019-10-22 09:55:00,109.7,110.14,109.68,110.1,19600.0,99.8557,100.2562,99.8374,100.2198,19600.0
2019-10-22 10:00:00,110.14,110.17,109.93,109.93,22614.0,100.2562,100.2835,100.065,100.065,22614.0
2019-10-22 10:05:00,109.91,109.96,109.59,109.73,26391.0,100.0468,100.0923,99.7555,99.883,26391.0
2019-10-22 10:10:00,109.67,109.82,109.54,109.77,24907.0,99.8283,99.9649,99.71,99.9194,24907.0
2019-10-22 10:15:00,109.77,109.81,109.67,109.72,9616.0,99.9194,99.9558,99.8283,99.8739,9616.0
2019-10-22 10:20:00,109.69,109.75,109.63,109.72,7626.0,99.8465,99.9012,99.7919,99.8739,7626.0
2019-10-22 10:25:00,109.71,109.87,109.69,109.86,14359.0,99.8648,100.0104,99.8465,100.0013,14359.0
2019-10-22 10:30:00,109.86,109.89,109.64,109.65,21971.0,100.0013,100.0286,99.801,99.8101,21971.0
2019-10-22 10:35:00,109.67,109.8,109.5,109.62,14646.0,99.8283,99.9467,99.6736,99.7828,14646.0
2019-10-22 10:40:00,109.61,109.63,109.42,109.44,18932.0,99.7737,99.7919,99.6008,99.619,18932.0
2019-10-22 10:45:00,109.45,109.53,109.4,109.53,15904.0,99.6281,99.7009,99.5826,99.7009,15904.0
2019-10-22 10:50:00,109.53,109.73,109.53,109.73,5763.0,99.7009,99.883,99.7009,99.883,5763.0
2019-10-22 10:55:00,109.73,109.73,109.53,109.55,33523.0,99.883,99.883,99.7009,99.7191,33523.0
2019-10-22 11:00:00,109.52,109.63,109.46,109.63,17461.0,99.6918,99.7919,99.6372,99.7919,17461.0
2019-10-22 11:05:00,109.63,109.64,109.56,109.61,8504.0,99.7919,99.801,99.7282,99.7737,8504.0
2019-10-22 11:10:00,109.62,109.67,109.48,109.54,33534.0,99.7828,99.8283,99.6554,99.71,33534.0
2019-10-22 11:15:00,109.56,109.6,109.48,109.48,9793.0,99.7282,99.7646,99.6554,99.6554,9793.0
2019-10-22 11:20:00,109.46,109.46,109.31,109.36,10191.0,99.6372,99.6372,99.5006,99.5462,10191.0
2019-10-22 11:25:00,109.34,109.43,109.33,109.43,10812.0,99.528,99.6099,99.5189,99.6099,10812.0
2019-10-22 11:30:00,109.4,109.55,109.36,109.51,16518.0,99.5826,99.7191,99.5462,99.6827,16518.0
2019-10-22 11:35:00,109.47,109.52,109.39,109.47,13700.0,99.6463,99.6918,99.5735,99.6463,13700.0
2019-10-22 11:40:00,109.47,109.47,109.27,109.37,14646.0,99.6463,99.6463,99.4642,99.5553,14646.0
2019-10-22 11:45:00,109.41,109.57,109.41,109.5,9653.0,99.5917,99.7373,99.5917,99.6736,9653.0
2019-10-22 11:50:00,109.52,109.63,109.51,109.58,8440.0,99.6918,99.7919,99.6827,99.7464,8440.0
2019-10-22 11:55:00,109.59,109.6,109.34,109.41,10130.0,99.7555,99.7646,99.528,99.5917,10130.0
2019-10-22 12:00:00,109.4,109.44,109.38,109.38,2826.0,99.5826,99.619,99.5644,99.5644,2826.0
2019-10-22 12:05:00,109.4,109.41,109.33,109.35,11176.0,99.5826,99.5917,99.5189,99.5371,11176.0
2019-10-22 12:10:00,109.37,109.44,109.37,109.44,5672.0,99.5553,99.619,99.5553,99.619,5672.0
2019-10-22 12:15:00,109.44,109.51,109.37,109.51,7211.0,99.619,99.6827,99.5553,99.6827,7211.0
2019-10-22 12:20:00,109.53,109.53,109.3,109.43,7050.0,99.7009,99.7009,99.4915,99.6099,7050.0
2019-10-22 12:25:00,109.4,109.53,109.34,109.53,5066.0,99.5826,99.7009,99.528,99.7009,5066.0
2019-10-22 12:30:00,109.48,109.52,109.46,109.48,4241.0,99.6554,99.6918,99.6372,99.6554,4241.0
2019-10-22 12:35:00,109.46,109.47,109.37,109.38,2768.0,99.6372,99.6463,99.5553,99.5644,2768.0
2019-10-22 12:40:00,109.4,109.51,109.39,109.46,10055.0,99.5826,99.6827,99.5735,99.6372,10055.0
2019-10-22 12:45:00,109.42,109.47,109.4,109.42,3807.0,99.6008,99.6463,99.5826,99.6008,3807.0
2019-10-22 12:50:00,109.39,109.41,109.32,109.33,4237.0,99.5735,99.5917,99.5098,99.5189,4237.0
2019-10-22 12:55:00,109.35,109.35,109.26,109.28,6610.0,99.5371,99.5371,99.4551,99.4733,6610.0
2019-10-22 13:00:00,109.27,109.28,109.01,109.06,15333.0,99.4642,99.4733,99.2276,99.2731,15333.0
2019-10-22 13:05:00,109.06,109.07,109.01,109.04,7435.0,99.2731,99.2822,99.2276,99.2549,7435.0
2019-10-22 13:10:00,109.05,109.28,109.03,109.25,11087.0,99.264,99.4733,99.2458,99.446,11087.0
2019-10-22 13:15:00,109.26,109.31,109.13,109.13,3379.0,99.4551,99.5006,99.3368,99.3368,3379.0
2019-10-22 13:20:00,109.13,109.19,109.04,109.06,6746.0,99.3368,99.3914,99.2549,99.2731,6746.0
2019-10-22 13:25:00,109.06,109.21,108.79,109.2,91640.0,99.2731,99.4096,99.0273,99.4005,91640.0
2019-10-22 13:30:00,109.21,109.32,109.13,109.24,9131.0,99.4096,99.5098,99.3368,99.4369,9131.0
2019-10-22 13:35:00,109.24,109.32,109.22,109.32,13317.0,99.4369,99.5098,99.4187,99.5098,13317.0
2019-10-22 13:40:00,109.35,109.41,109.26,109.33,13188.0,99.5371,99.5917,99.4551,99.5189,13188.0
2019-10-22 13:45:00,109.37,109.37,109.25,109.27,5563.0,99.5553,99.5553,99.446,99.4642,5563.0
2019-10-22 13:50:00,109.24,109.25,109.08,109.19,5240.0,99.4369,99.446,99.2913,99.3914,5240.0
2019-10-22 13:55:00,109.17,109.29,109.11,109.27,6589.0,99.3732,99.4824,99.3186,99.4642,6589.0
2019-10-22 14:00:00,109.26,109.4,109.18,109.37,9580.0,99.4551,99.5826,99.3823,99.5553,9580.0
2019-10-22 14:05:00,109.36,109.39,109.27,109.31,8971.0,99.5462,99.5735,99.4642,99.5006,8971.0
2019-10-22 14:10:00,109.33,109.65,109.32,109.65,12717.0,99.5189,99.8101,99.5098,99.8101,12717.0
2019-10-22 14:15:00,109.65,109.65,109.53,109.56,8585.0,99.8101,99.8101,99.7009,99.7282,8585.0
2019-10-22 14:20:00,109.54,109.56,109.35,109.37,10365.0,99.71,99.7282,99.5371,99.5553,10365.0
2019-10-22 14:25:00,109.34,109.47,109.24,109.34,11716.0,99.528,99.6463,99.4369,99.528,11716.0
2019-10-22 14:30:00,109.34,109.36,109.02,109.09,12119.0,99.528,99.5462,99.2367,99.3004,12119.0
2019-10-22 14:35:00,109.06,109.08,108.9,108.95,15403.0,99.2731,99.2913,99.1274,99.173,15403.0
2019-10-22 14:40:00,108.91,109.01,108.88,108.9,11105.0,99.1365,99.2276,99.1092,99.1274,11105.0
2019-10-22 14:45:00,108.83,108.92,108.69,108.73,25289.0,99.0637,99.1456,98.9363,98.9727,25289.0
2019-10-22 14:50:00,108.69,108.71,108.52,108.55,13616.0,98.9363,98.9545,98.7815,98.8088,13616.0
2019-10-22 14:55:00,108.55,108.65,108.51,108.65,23215.0,98.8088,98.8999,98.7724,98.8999,23215.0
2019-10-22 15:00:00,108.67,108.68,108.39,108.47,27104.0,98.9181,98.9272,98.6632,98.736,27104.0
2019-10-22 15:05:00,108.44,108.52,108.41,108.5,16724.0,98.7087,98.7815,98.6814,98.7633,16724.0
2019-10-22 15:10:00,108.49,108.5,108.4,108.45,21580.0,98.7542,98.7633,98.6723,98.7178,21580.0
2019-10-22 15:15:00,108.46,108.53,108.25,108.35,33283.0,98.7269,98.7906,98.5358,98.6268,33283.0
2019-10-22 15:20:00,108.31,108.43,108.3,108.36,20252.0,98.5904,98.6996,98.5813,98.6359,20252.0
2019-10-22 15:25:00,108.36,108.44,108.33,108.4,24225.0,98.6359,98.7087,98.6086,98.6723,24225.0
2019-10-22 15:30:00,108.38,108.44,108.24,108.25,28201.0,98.6541,98.7087,98.5267,98.5358,28201.0
2019-10-22 15:35:00,108.24,108.27,107.98,108.04,52288.0,98.5267,98.554,98.29,98.3446,52288.0
2019-10-22 15:40:00,108.03,108.04,107.88,107.89,57800.0,98.3355,98.3446,98.199,98.2081,57800.0
2019-10-22 15:45:00,107.89,107.91,107.72,107.91,49094.0,98.2081,98.2263,98.0533,98.2263,49094.0
2019-10-22 15:50:00,107.91,107.93,107.73,107.8,80781.0,98.2263,98.2445,98.0624,98.1262,80781.0
2019-10-22 15:55:00,107.78,108.02,107.67,107.7,175055.0,98.1079,98.3264,98.0078,98.0351,175055.0
2019-10-23 09:30:00,105.06,105.49,103.07,103.32,224232.0,95.632,96.0235,93.8206,94.0482,224232.0
2019-10-23 09:35:00,103.3,104.5,102.95,104.16,265741.0,94.03,95.1223,93.7114,94.8128,265741.0
2019-10-23 09:40:00,104.19,104.5,103.76,104.31,173220.0,94.8401,95.1223,94.4487,94.9493,173220.0
2019-10-23 09:45:00,104.3,104.51,103.73,103.98,134335.0,94.9402,95.1314,94.4214,94.649,134335.0
2019-10-23 09:50:00,103.95,104.06,103.48,103.54,77553.0,94.6216,94.7218,94.1938,94.2484,77553.0
2019-10-23 09:55:00,103.5,103.61,102.95,102.97,112838.0,94.212,94.3122,93.7114,93.7296,112838.0
2019-10-23 10:00:00,102.98,103.02,102.36,102.44,131748.0,93.7387,93.7751,93.1743,93.2472,131748.0
2019-10-23 10:05:00,102.44,102.69,101.88,101.94,308344.0,93.2472,93.4747,92.7374,92.792,308344.0
2019-10-23 10:10:00,101.94,103.43,101.92,103.01,215954.0,92.792,94.1483,92.7738,93.766,215954.0
2019-10-23 10:15:00,103.04,103.39,102.7,103.28,60468.0,93.7933,94.1119,93.4838,94.0118,60468.0
2019-10-23 10:20:00,103.3,103.34,103.1,103.3,49405.0,94.03,94.0664,93.8479,94.03,49405.0
2019-10-23 10:25:00,103.3,103.95,103.25,103.93,41170.0,94.03,94.6216,93.9845,94.6034,41170.0
2019-10-23 10:30:00,103.93,104.24,103.42,103.53,92800.0,94.6034,94.8856,94.1392,94.2393,92800.0
2019-10-23 10:35:00,103.53,103.64,103.22,103.27,35080.0,94.2393,94.3395,93.9572,94.0027,35080.0
2019-10-23 10:40:00,103.26,103.79,103.16,103.78,23342.0,93.9936,94.476,93.9025,94.4669,23342.0
2019-10-23 10:45:00,103.78,103.84,103.36,103.54,38154.0,94.4669,94.5215,94.0846,94.2484,38154.0
2019-10-23 10:50:00,103.52,103.87,103.31,103.77,42699.0,94.2302,94.5488,94.0391,94.4578,42699.0
2019-10-23 10:55:00,103.84,104.01,103.74,103.89,59316.0,94.5215,94.6763,94.4305,94.567,59316.0
2019-10-23 11:00:00,103.89,103.95,103.72,103.84,31315.0,94.567,94.6216,94.4123,94.5215,31315.0
2019-10-23 11:05:00,103.83,103.93,103.43,103.57,24993.0,94.5124,94.6034,94.1483,94.2757,24993.0
2019-10-23 11:10:00,103.59,103.59,103.36,103.45,13761.0,94.294,94.294,94.0846,94.1665,13761.0
2019-10-23 11:15:00,103.45,103.7,103.43,103.5,57562.0,94.1665,94.3941,94.1483,94.212,57562.0
2019-10-23 11:20:00,103.5,103.84,103.48,103.83,24566.0,94.212,94.5215,94.1938,94.5124,24566.0
2019-10-23 11:25:00,103.84,104.1,103.84,103.96,16704.0,94.5215,94.7582,94.5215,94.6308,16704.0
2019-10-23 11:30:00,103.97,104.29,103.95,104.19,90007.0,94.6399,94.9311,94.6216,94.8401,90007.0
2019-10-23 11:35:00,104.17,104.17,103.96,103.96,16875.0,94.8219,94.8219,94.6308,94.6308,16875.0
2019-10-23 11:40:00,103.96,104.3,103.96,104.3,22325.0,94.6308,94.9402,94.6308,94.9402,22325.0
2019-10-23 11:45:00,104.29,104.56,104.29,104.54,26386.0,94.9311,95.1769,94.9311,95.1587,26386.0
2019-10-23 11:50:00,104.54,104.69,104.48,104.6,22322.0,95.1587,95.2952,95.1041,95.2133,22322.0
2019-10-23 11:55:00,104.58,104.65,104.51,104.58,22737.0,95.1951,95.2588,95.1314,95.1951,22737.0
2019-10-23 12:00:00,104.58,104.63,104.3,104.46,19764.0,95.1951,95.2406,94.9402,95.0859,19764.0
2019-10-23 12:05:00,104.42,104.47,104.29,104.33,23085.0,95.0495,95.095,94.9311,94.9675,23085.0
2019-10-23 12:10:00,104.32,104.35,104.07,104.08,37014.0,94.9584,94.9858,94.7309,94.74,37014.0
2019-10-23 12:15:00,104.06,104.55,104.06,104.51,79863.0,94.7218,95.1678,94.7218,95.1314,79863.0
2019-10-23 12:20:00,104.52,104.61,104.48,104.57,28855.0,95.1405,95.2224,95.1041,95.186,28855.0
2019-10-23 12:25:00,104.59,104.59,104.37,104.45,20743.0,95.2042,95.2042,95.004,95.0768,20743.0
2019-10-23 12:30:00,104.44,104.54,104.4,104.45,31335.0,95.0677,95.1587,95.0313,95.0768,31335.0
2019-10-23 12:35:00,104.46,104.73,104.45,104.68,102669.0,95.0859,95.3317,95.0768,95.2861,102669.0
2019-10-23 12:40:00,104.68,105.02,104.56,104.64,40314.0,95.2861,95.5956,95.1769,95.2497,40314.0
2019-10-23 12:45:00,104.62,104.63,104.47,104.49,8181.0,95.2315,95.2406,95.095,95.1132,8181.0
2019-10-23 12:50:00,104.51,104.63,104.45,104.63,23660.0,95.1314,95.2406,95.0768,95.2406,23660.0
2019-10-23 12:55:00,104.61,104.62,104.45,104.5,14412.0,95.2224,95.2315,95.0768,95.1223,14412.0
2019-10-23 13:00:00,104.49,104.62,104.47,104.58,10689.0,95.1132,95.2315,95.095,95.1951,10689.0
2019-10-23 13:05:00,104.58,104.8,104.58,104.74,15301.0,95.1951,95.3954,95.1951,95.3408,15301.0
2019-10-23 13:10:00,104.73,104.73,104.42,104.44,12965.0,95.3317,95.3317,95.0495,95.0677,12965.0
2019-10-23 13:15:00,104.43,104.54,104.32,104.32,19075.0,95.0586,95.1587,94.9584,94.9584,19075.0
2019-10-23 13:20:00,104.32,104.33,104.15,104.18,11168.0,94.9584,94.9675,94.8037,94.831,11168.0
2019-10-23 13:25:00,104.2,104.22,103.98,103.98,17998.0,94.8492,94.8674,94.649,94.649,17998.0
2019-10-23 13:30:00,103.98,104.07,103.86,103.86,16272.0,94.649,94.7309,94.5397,94.5397,16272.0
2019-10-23 13:35:00,103.89,104.11,103.86,104.04,14394.0,94.567,94.7673,94.5397,94.7036,14394.0
2019-10-23 13:40:00,104.04,104.06,103.9,104.06,13979.0,94.7036,94.7218,94.5761,94.7218,13979.0
2019-10-23 13:45:00,104.05,104.12,104.0,104.11,10946.0,94.7127,94.7764,94.6672,94.7673,10946.0
2019-10-23 13:50:00,104.11,104.16,103.94,103.94,10008.0,94.7673,94.8128,94.6125,94.6125,10008.0
2019-10-23 13:55:00,103.95,103.95,103.71,103.77,10652.0,94.6216,94.6216,94.4032,94.4578,10652.0
2019-10-23 14:00:00,103.75,103.77,103.61,103.64,15797.0,94.4396,94.4578,94.3122,94.3395,15797.0
2019-10-23 14:05:00,103.64,103.8,103.58,103.72,12876.0,94.3395,94.4851,94.2849,94.4123,12876.0
2019-10-23 14:10:00,103.73,103.75,103.65,103.71,11904.0,94.4214,94.4396,94.3486,94.4032,11904.0
2019-10-23 14:15:00,103.72,103.72,103.54,103.61,16176.0,94.4123,94.4123,94.2484,94.3122,16176.0
2019-10-23 14:20:00,103.59,103.68,103.53,103.55,12190.0,94.294,94.3759,94.2393,94.2575,12190.0
2019-10-23 14:25:00,103.54,103.55,103.29,103.33,16781.0,94.2484,94.2575,94.0209,94.0573,16781.0
2019-10-23 14:30:00,103.34,103.36,103.22,103.28,31158.0,94.0664,94.0846,93.9572,94.0118,31158.0
2019-10-23 14:35:00,103.3,103.35,103.19,103.23,42815.0,94.03,94.0755,93.9299,93.9663,42815.0
2019-10-23 14:40:00,103.22,103.31,103.19,103.22,44665.0,93.9572,94.0391,93.9299,93.9572,44665.0
2019-10-23 14:45:00,103.22,103.35,103.22,103.27,25750.0,93.9572,94.0755,93.9572,94.0027,25750.0
2019-10-23 14:50:00,103.28,103.29,103.08,103.11,22743.0,94.0118,94.0209,93.8297,93.857,22743.0
2019-10-23 14:55:00,103.09,103.11,103.0,103.07,18863.0,93.8388,93.857,93.7569,93.8206,18863.0
2019-10-23 15:00:00,103.06,103.07,102.92,102.99,37606.0,93.8115,93.8206,93.6841,93.7478,37606.0
2019-10-23 15:05:00,102.99,102.99,102.81,102.96,37242.0,93.7478,93.7478,93.584,93.7205,37242.0
2019-10-23 15:10:00,102.99,103.0,102.79,102.8,38390.0,93.7478,93.7569,93.5657,93.5748,38390.0
2019-10-23 15:15:00,102.8,102.97,102.8,102.96,41350.0,93.5748,93.7296,93.5748,93.7205,41350.0
2019-10-23 15:20:00,102.96,103.31,102.96,103.13,47313.0,93.7205,94.0391,93.7205,93.8752,47313.0
2019-10-23 15:25:00,103.14,103.18,103.01,103.05,49412.0,93.8843,93.9207,93.766,93.8024,49412.0
2019-10-23 15:30:00,103.06,103.34,103.06,103.32,38367.0,93.8115,94.0664,93.8115,94.0482,38367.0
2019-10-23 15:35:00,103.32,103.45,103.24,103.35,51265.0,94.0482,94.1665,93.9754,94.0755,51265.0
2019-10-23 15:40:00,103.36,103.36,103.25,103.34,51339.0,94.0846,94.0846,93.9845,94.0664,51339.0
2019-10-23 15:45:00,103.35,103.44,103.21,103.27,69070.0,94.0755,94.1574,93.9481,94.0027,69070.0
2019-10-23 15:50:00,103.3,103.32,103.02,103.06,101247.0,94.03,94.0482,93.7751,93.8115,101247.0
2019-10-23 15:55:00,103.06,103.33,102.98,103.16,210362.0,93.8115,94.0573,93.7387,93.9025,210362.0
2019-10-24 09:30:00,104.29,106.29,103.68,105.52,172342.0,94.9311,96.7517,94.3759,96.0508,172342.0
2019-10-24 09:35:00,105.49,105.79,104.87,104.99,81779.0,96.0235,96.2965,95.4591,95.5683,81779.0
2019-10-24 09:40:00,105.0,105.3,104.62,104.67,76530.0,95.5774,95.8505,95.2315,95.277,76530.0
2019-10-24 09:45:00,104.73,104.73,104.02,104.27,29883.0,95.3317,95.3317,94.6854,94.9129,29883.0
2019-10-24 09:50:00,104.25,104.57,104.24,104.26,28799.0,94.8947,95.186,94.8856,94.9038,28799.0
2019-10-24 09:55:00,104.25,104.49,103.88,104.46,31218.0,94.8947,95.1132,94.5579,95.0859,31218.0
2019-10-24 10:00:00,104.49,104.55,104.08,104.18,27769.0,95.1132,95.1678,94.74,94.831,27769.0
2019-10-24 10:05:00,104.16,104.24,103.95,104.07,49553.0,94.8128,94.8856,94.6216,94.7309,49553.0
2019-10-24 10:10:00,104.07,104.52,104.07,104.28,30948.0,94.7309,95.1405,94.7309,94.922,30948.0
2019-10-24 10:15:00,104.32,104.69,104.24,104.64,31520.0,94.9584,95.2952,94.8856,95.2497,31520.0
2019-10-24 10:20:00,104.68,104.76,104.67,104.68,29295.0,95.2861,95.359,95.277,95.2861,29295.0
2019-10-24 10:25:00,104.67,104.67,104.15,104.28,25059.0,95.277,95.277,94.8037,94.922,25059.0
2019-10-24 10:30:00,104.31,104.66,104.2,104.58,22868.0,94.9493,95.2679,94.8492,95.1951,22868.0
2019-10-24 10:35:00,104.64,104.73,104.53,104.67,14420.0,95.2497,95.3317,95.1496,95.277,14420.0
2019-10-24 10:40:00,104.69,104.92,104.68,104.83,18949.0,95.2952,95.5046,95.2861,95.4227,18949.0
2019-10-24 10:45:00,104.82,104.84,104.56,104.73,21306.0,95.4136,95.4318,95.1769,95.3317,21306.0
2019-10-24 10:50:00,104.72,104.78,104.6,104.7,11232.0,95.3225,95.3772,95.2133,95.3043,11232.0
2019-10-24 10:55:00,104.72,104.91,104.67,104.89,15830.0,95.3225,95.4955,95.277,95.4773,15830.0
2019-10-24 11:00:00,104.86,105.09,104.86,105.02,24584.0,95.45,95.6593,95.45,95.5956,24584.0
2019-10-24 11:05:00,105.06,105.1,104.98,105.05,28128.0,95.632,95.6684,95.5592,95.6229,28128.0
2019-10-24 11:10:00,105.06,105.09,105.02,105.07,15041.0,95.632,95.6593,95.5956,95.6411,15041.0
2019-10-24 11:15:00,105.09,105.1,105.02,105.06,13295.0,95.6593,95.6684,95.5956,95.632,13295.0
2019-10-24 11:20:00,105.07,105.08,104.99,105.01,21478.0,95.6411,95.6502,95.5683,95.5865,21478.0
2019-10-24 11:25:00,105.02,105.37,105.02,105.34,31929.0,95.5956,95.9142,95.5956,95.8869,31929.0
2019-10-24 11:30:00,105.33,105.36,105.19,105.26,25621.0,95.8778,95.9051,95.7504,95.8141,25621.0
2019-10-24 11:35:00,105.27,105.32,104.93,105.01,24129.0,95.8232,95.8687,95.5137,95.5865,24129.0
2019-10-24 11:40:00,105.06,105.14,104.98,105.09,12249.0,95.632,95.7049,95.5592,95.6593,12249.0
2019-10-24 11:45:00,105.1,105.11,104.99,105.02,7992.0,95.6684,95.6776,95.5683,95.5956,7992.0
2019-10-24 11:50:00,105.02,105.19,104.85,105.15,26038.0,95.5956,95.7504,95.4409,95.714,26038.0
2019-10-24 11:55:00,105.18,105.33,105.15,105.33,9929.0,95.7413,95.8778,95.714,95.8778,9929.0
2019-10-24 12:00:00,105.32,105.68,105.3,105.65,51930.0,95.8687,96.1964,95.8505,96.1691,51930.0
2019-10-24 12:05:00,105.66,105.66,105.44,105.65,33935.0,96.1782,96.1782,95.9779,96.1691,33935.0
2019-10-24 12:10:00,105.63,105.72,105.4,105.54,40714.0,96.1509,96.2328,95.9415,96.069,40714.0
2019-10-24 12:15:00,105.52,105.57,105.35,105.57,23837.0,96.0508,96.0963,95.896,96.0963,23837.0
2019-10-24 12:20:00,105.57,105.65,105.5,105.55,13423.0,96.0963,96.1691,96.0326,96.0781,13423.0
2019-10-24 12:25:00,105.54,105.75,105.54,105.66,38741.0,96.069,96.2601,96.069,96.1782,38741.0
2019-10-24 12:30:00,105.65,105.72,105.57,105.67,15592.0,96.1691,96.2328,96.0963,96.1873,15592.0
2019-10-24 12:35:00,105.72,105.72,105.61,105.66,7213.0,96.2328,96.2328,96.1327,96.1782,7213.0
2019-10-24 12:40:00,105.66,105.73,105.66,105.69,11300.0,96.1782,96.2419,96.1782,96.2055,11300.0
2019-10-24 12:45:00,105.69,105.79,105.67,105.72,18812.0,96.2055,96.2965,96.1873,96.2328,18812.0
2019-10-24 12:50:00,105.71,105.78,105.7,105.72,19042.0,96.2237,96.2874,96.2146,96.2328,19042.0
2019-10-24 12:55:00,105.73,105.77,105.6,105.67,34212.0,96.2419,96.2783,96.1236,96.1873,34212.0
2019-10-24 13:00:00,105.65,105.79,105.63,105.78,17455.0,96.1691,96.2965,96.1509,96.2874,17455.0
2019-10-24 13:05:00,105.79,105.91,105.78,105.84,19838.0,96.2965,96.4058,96.2874,96.342,19838.0
2019-10-24 13:10:00,105.82,105.85,105.75,105.79,11990.0,96.3238,96.3511,96.2601,96.2965,11990.0
2019-10-24 13:15:00,105.78,105.79,105.64,105.76,10166.0,96.2874,96.2965,96.16,96.2692,10166.0
2019-10-24 13:20:00,105.74,105.74,105.59,105.67,10381.0,96.251,96.251,96.1145,96.1873,10381.0
2019-10-24 13:25:00,105.65,105.74,105.62,105.7,10085.0,96.1691,96.251,96.1418,96.2146,10085.0
2019-10-24 13:30:00,105.72,105.76,105.61,105.69,13362.0,96.2328,96.2692,96.1327,96.2055,13362.0
2019-10-24 13:35:00,105.69,105.79,105.66,105.77,8200.0,96.2055,96.2965,96.1782,96.2783,8200.0
2019-10-24 13:40:00,105.77,105.77,105.63,105.63,7713.0,96.2783,96.2783,96.1509,96.1509,7713.0
2019-10-24 13:45:00,105.64,105.8,105.63,105.77,51575.0,96.16,96.3056,96.1509,96.2783,51575.0
2019-10-24 13:50:00,105.75,105.78,105.57,105.62,10699.0,96.2601,96.2874,96.0963,96.1418,10699.0
2019-10-24 13:55:00,105.62,105.68,105.52,105.54,11322.0,96.1418,96.1964,96.0508,96.069,11322.0
2019-10-24 14:00:00,105.55,105.63,105.51,105.59,12650.0,96.0781,96.1509,96.0417,96.1145,12650.0
2019-10-24 14:05:00,105.59,105.62,105.58,105.62,10161.0,96.1145,96.1418,96.1054,96.1418,10161.0
2019-10-24 14:10:00,105.61,105.74,105.58,105.69,8209.0,96.1327,96.251,96.1054,96.2055,8209.0
2019-10-24 14:15:00,105.71,105.84,105.71,105.84,11335.0,96.2237,96.342,96.2237,96.342,11335.0
2019-10-24 14:20:00,105.82,105.89,105.79,105.88,9515.0,96.3238,96.3876,96.2965,96.3785,9515.0
2019-10-24 14:25:00,105.85,105.89,105.79,105.8,19340.0,96.3511,96.3876,96.2965,96.3056,19340.0
2019-10-24 14:30:00,105.81,105.97,105.8,105.97,22648.0,96.3147,96.4604,96.3056,96.4604,22648.0
2019-10-24 14:35:00,105.97,106.08,105.93,106.07,22280.0,96.4604,96.5605,96.424,96.5514,22280.0
2019-10-24 14:40:00,106.06,106.19,105.96,105.98,36923.0,96.5423,96.6606,96.4513,96.4695,36923.0
2019-10-24 14:45:00,105.96,106.07,105.96,106.03,10055.0,96.4513,96.5514,96.4513,96.515,10055.0
2019-10-24 14:50:00,106.02,106.13,106.01,106.08,43073.0,96.5059,96.606,96.4968,96.5605,43073.0
2019-10-24 14:55:00,106.1,106.1,105.96,105.99,21442.0,96.5787,96.5787,96.4513,96.4786,21442.0
2019-10-24 15:00:00,105.99,106.01,105.96,105.98,28732.0,96.4786,96.4968,96.4513,96.4695,28732.0
2019-10-24 15:05:00,105.97,105.99,105.86,105.94,30437.0,96.4604,96.4786,96.3602,96.4331,30437.0
2019-10-24 15:10:00,105.94,105.98,105.9,105.92,25217.0,96.4331,96.4695,96.3967,96.4149,25217.0
2019-10-24 15:15:00,105.94,106.07,105.94,106.06,29467.0,96.4331,96.5514,96.4331,96.5423,29467.0
2019-10-24 15:20:00,106.06,106.09,105.91,105.91,35286.0,96.5423,96.5696,96.4058,96.4058,35286.0
2019-10-24 15:25:00,105.93,106.16,105.93,106.02,92246.0,96.424,96.6333,96.424,96.5059,92246.0
2019-10-24 15:30:00,106.02,106.03,105.8,106.0,42602.0,96.5059,96.515,96.3056,96.4877,42602.0
2019-10-24 15:35:00,106.0,106.07,106.0,106.01,39712.0,96.4877,96.5514,96.4877,96.4968,39712.0
2019-10-24 15:40:00,106.0,106.06,105.93,105.98,47533.0,96.4877,96.5423,96.424,96.4695,47533.0
2019-10-24 15:45:00,105.98,106.01,105.89,105.98,52998.0,96.4695,96.4968,96.3876,96.4695,52998.0
2019-10-24 15:50:00,105.98,106.07,105.92,105.97,103829.0,96.4695,96.5514,96.4149,96.4604,103829.0
2019-10-24 15:55:00,105.98,106.2,105.97,106.12,165614.0,96.4695,96.6697,96.4604,96.5969,165614.0
2019-10-25 09:30:00,105.68,106.31,105.68,105.77,41150.0,96.1964,96.7699,96.1964,96.2783,41150.0
2019-10-25 09:35:00,105.62,105.73,104.54,105.45,43044.0,96.1418,96.2419,95.1587,95.987,43044.0
2019-10-25 09:40:00,105.56,105.69,105.33,105.41,20398.0,96.0872,96.2055,95.8778,95.9506,20398.0
2019-10-25 09:45:00,105.42,105.5,104.95,104.98,19161.0,95.9597,96.0326,95.5319,95.5592,19161.0
2019-10-25 09:50:00,104.98,105.49,104.97,105.24,18774.0,95.5592,96.0235,95.5501,95.7959,18774.0
2019-10-25 09:55:00,105.16,105.28,105.04,105.18,26543.0,95.7231,95.8323,95.6138,95.7413,26543.0
2019-10-25 10:00:00,105.23,105.23,104.74,104.74,16992.0,95.7868,95.7868,95.3408,95.3408,16992.0
2019-10-25 10:05:00,104.79,105.25,104.76,105.09,15522.0,95.3863,95.805,95.359,95.6593,15522.0
2019-10-25 10:10:00,105.1,105.43,105.02,105.29,22207.0,95.6684,95.9688,95.5956,95.8414,22207.0
2019-10-25 10:15:00,105.32,105.33,104.89,104.95,17083.0,95.8687,95.8778,95.4773,95.5319,17083.0
2019-10-25 10:20:00,104.98,105.39,104.93,105.39,12054.0,95.5592,95.9324,95.5137,95.9324,12054.0
2019-10-25 10:25:00,105.4,105.4,105.0,105.16,31973.0,95.9415,95.9415,95.5774,95.7231,31973.0
2019-10-25 10:30:00,105.18,105.25,104.91,104.92,19938.0,95.7413,95.805,95.4955,95.5046,19938.0
2019-10-25 10:35:00,104.9,104.96,104.7,104.74,34006.0,95.4864,95.541,95.3043,95.3408,34006.0
2019-10-25 10:40:00,104.75,104.8,104.52,104.59,44115.0,95.3499,95.3954,95.1405,95.2042,44115.0
2019-10-25 10:45:00,104.6,104.87,104.5,104.86,42496.0,95.2133,95.4591,95.1223,95.45,42496.0
2019-10-25 10:50:00,104.87,104.94,104.78,104.84,13735.0,95.4591,95.5228,95.3772,95.4318,13735.0
2019-10-25 10:55:00,104.85,105.03,104.67,104.8,49511.0,95.4409,95.6047,95.277,95.3954,49511.0
2019-10-25 11:00:00,104.81,104.89,104.66,104.68,18212.0,95.4045,95.4773,95.2679,95.2861,18212.0
2019-10-25 11:05:00,104.67,105.1,104.67,104.99,30348.0,95.277,95.6684,95.277,95.5683,30348.0
2019-10-25 11:10:00,104.97,105.18,104.89,105.13,22828.0,95.5501,95.7413,95.4773,95.6958,22828.0
2019-10-25 11:15:00,105.12,105.2,104.98,105.05,61028.0,95.6867,95.7595,95.5592,95.6229,61028.0
2019-10-25 11:20:00,105.04,105.16,105.04,105.12,14961.0,95.6138,95.7231,95.6138,95.6867,14961.0
2019-10-25 11:25:00,105.07,105.53,105.07,105.53,96358.0,95.6411,96.0599,95.6411,96.0599,96358.0
2019-10-25 11:30:00,105.53,105.56,105.3,105.35,19391.0,96.0599,96.0872,95.8505,95.896,19391.0
2019-10-25 11:35:00,105.36,105.36,105.04,105.06,20888.0,95.9051,95.9051,95.6138,95.632,20888.0
2019-10-25 11:40:00,105.04,105.25,105.04,105.18,38909.0,95.6138,95.805,95.6138,95.7413,38909.0
2019-10-25 11:45:00,105.15,105.26,105.14,105.22,16892.0,95.714,95.8141,95.7049,95.7777,16892.0
2019-10-25 11:50:00,105.23,105.33,105.17,105.17,20503.0,95.7868,95.8778,95.7322,95.7322,20503.0
2019-10-25 11:55:00,105.2,105.2,105.02,105.05,35660.0,95.7595,95.7595,95.5956,95.6229,35660.0
2019-10-25 12:00:00,105.07,105.08,104.86,104.92,17794.0,95.6411,95.6502,95.45,95.5046,17794.0
2019-10-25 12:05:00,104.89,104.9,104.74,104.77,21996.0,95.4773,95.4864,95.3408,95.3681,21996.0
2019-10-25 12:10:00,104.78,104.81,104.68,104.72,24385.0,95.3772,95.4045,95.2861,95.3225,24385.0
2019-10-25 12:15:00,104.69,104.77,104.66,104.75,16351.0,95.2952,95.3681,95.2679,95.3499,16351.0
2019-10-25 12:20:00,104.75,104.8,104.64,104.76,10951.0,95.3499,95.3954,95.2497,95.359,10951.0
2019-10-25 12:25:00,104.79,104.8,104.67,104.76,16328.0,95.3863,95.3954,95.277,95.359,16328.0
2019-10-25 12:30:00,104.77,104.82,104.65,104.65,16177.0,95.3681,95.4136,95.2588,95.2588,16177.0
2019-10-25 12:35:00,104.66,104.72,104.61,104.65,15534.0,95.2679,95.3225,95.2224,95.2588,15534.0
2019-10-25 12:40:00,104.61,104.75,104.58,104.75,7251.0,95.2224,95.3499,95.1951,95.3499,7251.0
2019-10-25 12:45:00,104.76,104.85,104.61,104.68,13611.0,95.359,95.4409,95.2224,95.2861,13611.0
2019-10-25 12:50:00,104.66,104.76,104.61,104.61,8150.0,95.2679,95.359,95.2224,95.2224,8150.0
2019-10-25 12:55:00,104.61,104.61,104.49,104.58,14685.0,95.2224,95.2224,95.1132,95.1951,14685.0
2019-10-25 13:00:00,104.63,104.71,104.56,104.57,10942.0,95.2406,95.3134,95.1769,95.186,10942.0
2019-10-25 13:05:00,104.55,104.58,104.53,104.53,6724.0,95.1678,95.1951,95.1496,95.1496,6724.0
2019-10-25 13:10:00,104.55,104.62,104.52,104.56,12990.0,95.1678,95.2315,95.1405,95.1769,12990.0
2019-10-25 13:15:00,104.58,104.73,104.54,104.69,17597.0,95.1951,95.3317,95.1587,95.2952,17597.0
2019-10-25 13:20:00,104.68,104.76,104.64,104.64,13658.0,95.2861,95.359,95.2497,95.2497,13658.0
2019-10-25 13:25:00,104.62,104.81,104.62,104.73,38897.0,95.2315,95.4045,95.2315,95.3317,38897.0
2019-10-25 13:30:00,104.76,104.76,104.46,104.58,112799.0,95.359,95.359,95.0859,95.1951,112799.0
2019-10-25 13:35:00,104.56,104.57,104.44,104.49,43539.0,95.1769,95.186,95.0677,95.1132,43539.0
2019-10-25 13:40:00,104.5,104.75,104.39,104.67,66361.0,95.1223,95.3499,95.0222,95.277,66361.0
2019-10-25 13:45:00,104.66,104.78,104.63,104.75,17942.0,95.2679,95.3772,95.2406,95.3499,17942.0
2019-10-25 13:50:00,104.75,104.82,104.68,104.71,10919.0,95.3499,95.4136,95.2861,95.3134,10919.0
2019-10-25 13:55:00,104.73,104.73,104.67,104.72,8324.0,95.3317,95.3317,95.277,95.3225,8324.0
2019-10-25 14:00:00,104.72,104.88,104.48,104.64,21614.0,95.3225,95.4682,95.1041,95.2497,21614.0
2019-10-25 14:05:00,104.62,104.62,104.45,104.5,9357.0,95.2315,95.2315,95.0768,95.1223,9357.0
2019-10-25 14:10:00,104.48,104.56,104.42,104.52,11056.0,95.1041,95.1769,95.0495,95.1405,11056.0
2019-10-25 14:15:00,104.51,104.56,104.43,104.45,10130.0,95.1314,95.1769,95.0586,95.0768,10130.0
2019-10-25 14:20:00,104.45,104.49,104.38,104.43,12315.0,95.0768,95.1132,95.0131,95.0586,12315.0
2019-10-25 14:25:00,104.42,104.42,104.29,104.37,12301.0,95.0495,95.0495,94.9311,95.004,12301.0
2019-10-25 14:30:00,104.36,104.43,104.2,104.23,17783.0,94.9949,95.0586,94.8492,94.8765,17783.0
2019-10-25 14:35:00,104.27,104.27,104.14,104.24,12138.0,94.9129,94.9129,94.7946,94.8856,12138.0
2019-10-25 14:40:00,104.22,104.22,104.05,104.12,18327.0,94.8674,94.8674,94.7127,94.7764,18327.0
2019-10-25 14:45:00,104.11,104.14,103.97,104.14,53572.0,94.7673,94.7946,94.6399,94.7946,53572.0
2019-10-25 14:50:00,104.14,104.47,104.1,104.42,53998.0,94.7946,95.095,94.7582,95.0495,53998.0
2019-10-25 14:55:00,104.41,104.41,104.23,104.27,19946.0,95.0404,95.0404,94.8765,94.9129,19946.0
2019-10-25 15:00:00,104.25,104.25,104.06,104.08,21888.0,94.8947,94.8947,94.7218,94.74,21888.0
2019-10-25 15:05:00,104.09,104.1,104.03,104.04,20451.0,94.7491,94.7582,94.6945,94.7036,20451.0
2019-10-25 15:10:00,104.04,104.11,104.01,104.08,23461.0,94.7036,94.7673,94.6763,94.74,23461.0
2019-10-25 15:15:00,104.08,104.49,104.05,104.49,35932.0,94.74,95.1132,94.7127,95.1132,35932.0
2019-10-25 15:20:00,104.45,104.74,104.44,104.63,50368.0,95.0768,95.3408,95.0677,95.2406,50368.0
2019-10-25 15:25:00,104.64,104.86,104.63,104.79,37106.0,95.2497,95.45,95.2406,95.3863,37106.0
2019-10-25 15:30:00,104.79,105.17,104.78,105.07,79668.0,95.3863,95.7322,95.3772,95.6411,79668.0
2019-10-25 15:35:00,105.1,105.23,104.99,105.18,52899.0,95.6684,95.7868,95.5683,95.7413,52899.0
2019-10-25 15:40:00,105.17,105.31,105.13,105.28,56813.0,95.7322,95.8596,95.6958,95.8323,56813.0
2019-10-25 15:45:00,105.28,105.59,105.2,105.45,91256.0,95.8323,96.1145,95.7595,95.987,91256.0
2019-10-25 15:50:00,105.46,105.5,105.15,105.41,98909.0,95.9961,96.0326,95.714,95.9506,98909.0
2019-10-25 15:55:00,105.42,106.0,105.41,105.86,262153.0,95.9597,96.4877,95.9506,96.3602,262153.0
2019-10-28 09:30:00,106.25,108.28,106.25,108.12,88841.0,96.7152,98.5631,96.7152,98.4174,88841.0
2019-10-28 09:35:00,108.2,108.28,107.05,107.62,72856.0,98.4903,98.5631,97.4435,97.9623,72856.0
2019-10-28 09:40:00,107.62,107.87,107.1,107.64,85885.0,97.9623,98.1899,97.489,97.9805,85885.0
2019-10-28 09:45:00,107.66,108.01,107.48,107.96,85634.0,97.9987,98.3173,97.8349,98.2718,85634.0
2019-10-28 09:50:00,107.95,108.13,107.66,107.9,47514.0,98.2627,98.4265,97.9987,98.2172,47514.0
2019-10-28 09:55:00,107.89,108.04,107.55,107.95,39880.0,98.2081,98.3446,97.8986,98.2627,39880.0
2019-10-28 10:00:00,107.99,108.0,107.65,107.85,52790.0,98.2991,98.3082,97.9896,98.1717,52790.0
2019-10-28 10:05:00,107.85,107.95,107.5,107.53,28190.0,98.1717,98.2627,97.8531,97.8804,28190.0
2019-10-28 10:10:00,107.5,107.5,107.23,107.36,24165.0,97.8531,97.8531,97.6073,97.7256,24165.0
2019-10-28 10:15:00,107.34,107.77,107.32,107.52,25722.0,97.7074,98.0988,97.6892,97.8713,25722.0
2019-10-28 10:20:00,107.55,107.68,107.46,107.65,20305.0,97.8986,98.0169,97.8167,97.9896,20305.0
2019-10-28 10:25:00,107.63,107.81,107.48,107.73,35520.0,97.9714,98.1353,97.8349,98.0624,35520.0
2019-10-28 10:30:00,107.7,107.88,107.46,107.85,20461.0,98.0351,98.199,97.8167,98.1717,20461.0
2019-10-28 10:35:00,107.85,107.99,107.76,107.96,27370.0,98.1717,98.2991,98.0897,98.2718,27370.0
2019-10-28 10:40:00,107.97,108.12,107.88,108.03,47170.0,98.2809,98.4174,98.199,98.3355,47170.0
2019-10-28 10:45:00,108.04,108.05,107.74,107.87,39405.0,98.3446,98.3537,98.0715,98.1899,39405.0
2019-10-28 10:50:00,107.88,107.88,107.53,107.58,25694.0,98.199,98.199,97.8804,97.9259,25694.0
2019-10-28 10:55:00,107.57,107.7,107.54,107.7,19730.0,97.9168,98.0351,97.8895,98.0351,19730.0
2019-10-28 11:00:00,107.72,107.94,107.68,107.88,33883.0,98.0533,98.2536,98.0169,98.199,33883.0
2019-10-28 11:05:00,107.84,108.04,107.79,107.96,22196.0,98.1626,98.3446,98.1171,98.2718,22196.0
2019-10-28 11:10:00,107.96,108.07,107.94,108.02,18790.0,98.2718,98.3719,98.2536,98.3264,18790.0
2019-10-28 11:15:00,107.98,108.03,107.88,107.89,26195.0,98.29,98.3355,98.199,98.2081,26195.0
2019-10-28 11:20:00,107.9,107.95,107.8,107.88,19376.0,98.2172,98.2627,98.1262,98.199,19376.0
2019-10-28 11:25:00,107.87,107.91,107.46,107.78,28511.0,98.1899,98.2263,97.8167,98.1079,28511.0
2019-10-28 11:30:00,107.8,108.03,107.73,107.73,24739.0,98.1262,98.3355,98.0624,98.0624,24739.0
2019-10-28 11:35:00,107.71,108.05,107.69,108.05,22865.0,98.0442,98.3537,98.026,98.3537,22865.0
2019-10-28 11:40:00,108.03,108.16,107.99,108.12,28889.0,98.3355,98.4538,98.2991,98.4174,28889.0
2019-10-28 11:45:00,108.12,108.23,107.98,108.21,32205.0,98.4174,98.5176,98.29,98.4994,32205.0
2019-10-28 11:50:00,108.21,108.45,108.21,108.28,33222.0,98.4994,98.7178,98.4994,98.5631,33222.0
2019-10-28 11:55:00,108.28,108.85,108.27,108.77,74066.0,98.5631,99.0819,98.554,99.0091,74066.0
2019-10-28 12:00:00,108.76,108.97,108.73,108.79,116270.0,99.0,99.1912,98.9727,99.0273,116270.0
2019-10-28 12:05:00,108.77,108.91,108.66,108.76,37374.0,99.0091,99.1365,98.909,99.0,37374.0
2019-10-28 12:10:00,108.76,108.76,108.43,108.6,22328.0,99.0,99.0,98.6996,98.8544,22328.0
2019-10-28 12:15:00,108.59,108.7,108.54,108.67,80934.0,98.8453,98.9454,98.7997,98.9181,80934.0
2019-10-28 12:20:00,108.67,108.93,108.65,108.78,60946.0,98.9181,99.1547,98.8999,99.0182,60946.0
2019-10-28 12:25:00,108.74,108.97,108.7,108.94,26658.0,98.9818,99.1912,98.9454,99.1639,26658.0
2019-10-28 12:30:00,108.95,109.1,108.81,108.82,70473.0,99.173,99.3095,99.0455,99.0546,70473.0
2019-10-28 12:35:00,108.82,109.0,108.71,108.86,33294.0,99.0546,99.2185,98.9545,99.091,33294.0
2019-10-28 12:40:00,108.84,108.95,108.74,108.95,35229.0,99.0728,99.173,98.9818,99.173,35229.0
2019-10-28 12:45:00,108.96,109.0,108.67,108.75,24171.0,99.1821,99.2185,98.9181,98.9909,24171.0
2019-10-28 12:50:00,108.77,108.87,108.76,108.85,17201.0,99.0091,99.1001,99.0,99.0819,17201.0
2019-10-28 12:55:00,108.84,108.96,108.65,108.66,26653.0,99.0728,99.1821,98.8999,98.909,26653.0
2019-10-28 13:00:00,108.63,108.66,108.49,108.63,15126.0,98.8817,98.909,98.7542,98.8817,15126.0
2019-10-28 13:05:00,108.61,108.79,108.54,108.54,12377.0,98.8635,99.0273,98.7997,98.7997,12377.0
2019-10-28 13:10:00,108.56,108.74,108.56,108.73,16171.0,98.818,98.9818,98.818,98.9727,16171.0
2019-10-28 13:15:00,108.73,108.76,108.58,108.74,15505.0,98.9727,99.0,98.8362,98.9818,15505.0
2019-10-28 13:20:00,108.77,108.79,108.66,108.73,24057.0,99.0091,99.0273,98.909,98.9727,24057.0
2019-10-28 13:25:00,108.76,108.87,108.74,108.86,33578.0,99.0,99.1001,98.9818,99.091,33578.0
2019-10-28 13:30:00,108.88,108.94,108.81,108.84,23538.0,99.1092,99.1639,99.0455,99.0728,23538.0
2019-10-28 13:35:00,108.84,108.86,108.74,108.76,24900.0,99.0728,99.091,98.9818,99.0,24900.0
2019-10-28 13:40:00,108.77,108.89,108.76,108.89,17021.0,99.0091,99.1183,99.0,99.1183,17021.0
2019-10-28 13:45:00,108.9,109.11,108.84,109.0,93876.0,99.1274,99.3186,99.0728,99.2185,93876.0
2019-10-28 13:50:00,109.01,109.13,108.95,109.04,60045.0,99.2276,99.3368,99.173,99.2549,60045.0
2019-10-28 13:55:00,109.03,109.06,108.85,109.01,44731.0,99.2458,99.2731,99.0819,99.2276,44731.0
2019-10-28 14:00:00,109.01,109.17,108.97,109.16,47543.0,99.2276,99.3732,99.1912,99.3641,47543.0
2019-10-28 14:05:00,109.17,109.25,109.1,109.2,24598.0,99.3732,99.446,99.3095,99.4005,24598.0
2019-10-28 14:10:00,109.21,109.25,109.13,109.24,42323.0,99.4096,99.446,99.3368,99.4369,42323.0
2019-10-28 14:15:00,109.25,109.4,109.23,109.4,57819.0,99.446,99.5826,99.4278,99.5826,57819.0
2019-10-28 14:20:00,109.4,109.57,109.4,109.56,37937.0,99.5826,99.7373,99.5826,99.7282,37937.0
2019-10-28 14:25:00,109.58,109.61,109.41,109.49,30428.0,99.7464,99.7737,99.5917,99.6645,30428.0
2019-10-28 14:30:00,109.49,109.77,109.49,109.65,60095.0,99.6645,99.9194,99.6645,99.8101,60095.0
2019-10-28 14:35:00,109.69,109.79,109.63,109.79,55619.0,99.8465,99.9376,99.7919,99.9376,55619.0
2019-10-28 14:40:00,109.77,109.77,109.44,109.65,34235.0,99.9194,99.9194,99.619,99.8101,34235.0
2019-10-28 14:45:00,109.65,109.65,109.5,109.65,31090.0,99.8101,99.8101,99.6736,99.8101,31090.0
2019-10-28 14:50:00,109.63,109.83,109.52,109.69,97343.0,99.7919,99.974,99.6918,99.8465,97343.0
2019-10-28 14:55:00,109.68,109.74,109.65,109.74,39379.0,99.8374,99.8921,99.8101,99.8921,39379.0
2019-10-28 15:00:00,109.74,109.95,109.73,109.9,65093.0,99.8921,100.0832,99.883,100.0377,65093.0
2019-10-28 15:05:00,109.89,109.96,109.85,109.95,114017.0,100.0286,100.0923,99.9922,100.0832,114017.0
2019-10-28 15:10:00,109.96,109.99,109.9,109.98,54616.0,100.0923,100.1196,100.0377,100.1105,54616.0
2019-10-28 15:15:00,109.98,110.18,109.97,110.17,56878.0,100.1105,100.2926,100.1014,100.2835,56878.0
2019-10-28 15:20:00,110.15,110.25,110.1,110.14,72652.0,100.2653,100.3563,100.2198,100.2562,72652.0
2019-10-28 15:25:00,110.14,110.24,109.73,109.74,118553.0,100.2562,100.3472,99.883,99.8921,118553.0
2019-10-28 15:30:00,109.74,110.0,109.65,109.8,139301.0,99.8921,100.1287,99.8101,99.9467,139301.0
2019-10-28 15:35:00,109.8,109.92,109.44,109.46,109345.0,99.9467,100.0559,99.619,99.6372,109345.0
2019-10-28 15:40:00,109.46,109.46,108.89,108.95,66642.0,99.6372,99.6372,99.1183,99.173,66642.0
2019-10-28 15:45:00,108.94,109.16,108.89,109.03,70691.0,99.1639,99.3641,99.1183,99.2458,70691.0
2019-10-28 15:50:00,109.04,109.09,108.89,109.02,107620.0,99.2549,99.3004,99.1183,99.2367,107620.0
2019-10-28 15:55:00,109.02,109.25,108.63,108.68,313511.0,99.2367,99.446,98.8817,98.9272,313511.0
2019-10-29 09:30:00,114.5,118.5,114.38,116.64,785682.0,104.2249,107.8659,104.1157,106.1729,785682.0
2019-10-29 09:35:00,116.53,117.14,115.86,116.41,207864.0,106.0727,106.628,105.4629,105.9635,207864.0
2019-10-29 09:40:00,116.46,116.78,115.75,116.28,206204.0,106.009,106.3003,105.3627,105.8452,206204.0
2019-10-29 09:45:00,116.37,117.56,116.3,117.35,228531.0,105.9271,107.0103,105.8634,106.8191,228531.0
2019-10-29 09:50:00,117.32,117.33,116.46,117.32,134327.0,106.7918,106.8009,106.009,106.7918,134327.0
2019-10-29 09:55:00,117.33,117.69,116.93,117.16,321086.0,106.8009,107.1286,106.4368,106.6462,321086.0
2019-10-29 10:00:00,117.16,117.65,116.97,117.14,301383.0,106.6462,107.0922,106.4732,106.628,301383.0
2019-10-29 10:05:00,117.11,117.23,116.34,116.72,189700.0,106.6007,106.7099,105.8998,106.2457,189700.0
2019-10-29 10:10:00,116.72,117.37,116.64,117.14,97574.0,106.2457,106.8374,106.1729,106.628,97574.0
2019-10-29 10:15:00,117.19,117.28,116.89,117.09,75491.0,106.6735,106.7554,106.4004,106.5825,75491.0
2019-10-29 10:20:00,117.06,117.19,116.74,116.87,98920.0,106.5552,106.6735,106.2639,106.3822,98920.0
2019-10-29 10:25:00,116.91,117.07,116.43,116.52,130998.0,106.4186,106.5643,105.9817,106.0636,130998.0
2019-10-29 10:30:00,116.5,116.54,115.75,116.36,123421.0,106.0454,106.0818,105.3627,105.918,123421.0
2019-10-29 10:35:00,116.36,116.74,116.28,116.38,68870.0,105.918,106.2639,105.8452,105.9362,68870.0
2019-10-29 10:40:00,116.37,117.1,116.34,116.98,95665.0,105.9271,106.5916,105.8998,106.4824,95665.0
2019-10-29 10:45:00,116.97,117.16,116.84,117.03,71374.0,106.4732,106.6462,106.3549,106.5279,71374.0
2019-10-29 10:50:00,117.05,117.07,116.53,116.81,65070.0,106.5461,106.5643,106.0727,106.3276,65070.0
2019-10-29 10:55:00,116.78,117.29,116.78,116.88,63687.0,106.3003,106.7645,106.3003,106.3913,63687.0
2019-10-29 11:00:00,116.87,117.09,116.8,117.09,80090.0,106.3822,106.5825,106.3185,106.5825,80090.0
2019-10-29 11:05:00,117.09,117.31,116.9,117.18,69314.0,106.5825,106.7827,106.4095,106.6644,69314.0
2019-10-29 11:10:00,117.19,117.2,116.82,116.84,36930.0,106.6735,106.6826,106.3367,106.3549,36930.0
2019-10-29 11:15:00,116.84,117.1,116.83,116.97,83665.0,106.3549,106.5916,106.3458,106.4732,83665.0
2019-10-29 11:20:00,116.97,117.23,116.95,117.23,49737.0,106.4732,106.7099,106.455,106.7099,49737.0
2019-10-29 11:25:00,117.22,117.35,116.91,117.1,153320.0,106.7008,106.8191,106.4186,106.5916,153320.0
2019-10-29 11:30:00,117.09,117.15,116.92,117.15,94303.0,106.5825,106.6371,106.4277,106.6371,94303.0
2019-10-29 11:35:00,117.15,117.19,116.77,117.19,165971.0,106.6371,106.6735,106.2912,106.6735,165971.0
2019-10-29 11:40:00,117.19,117.5,117.13,117.17,57397.0,106.6735,106.9557,106.6189,106.6553,57397.0
2019-10-29 11:45:00,117.13,117.45,117.13,117.42,41480.0,106.6189,106.9102,106.6189,106.8829,41480.0
2019-10-29 11:50:00,117.44,117.93,117.35,117.93,95332.0,106.9011,107.3471,106.8191,107.3471,95332.0
2019-10-29 11:55:00,117.94,118.07,117.28,117.33,136083.0,107.3562,107.4745,106.7554,106.8009,136083.0
2019-10-29 12:00:00,117.3,117.33,116.8,116.86,76995.0,106.7736,106.8009,106.3185,106.3731,76995.0
2019-10-29 12:05:00,116.84,117.33,116.82,117.33,58216.0,106.3549,106.8009,106.3367,106.8009,58216.0
2019-10-29 12:10:00,117.34,118.07,117.34,118.0,75491.0,106.81,107.4745,106.81,107.4108,75491.0
2019-10-29 12:15:00,118.01,118.07,117.68,117.75,77631.0,107.4199,107.4745,107.1195,107.1833,77631.0
2019-10-29 12:20:00,117.73,117.8,117.31,117.61,40154.0,107.165,107.2288,106.7827,107.0558,40154.0
2019-10-29 12:25:00,117.61,117.71,117.41,117.66,24254.0,107.0558,107.1468,106.8738,107.1013,24254.0
2019-10-29 12:30:00,117.67,117.78,117.4,117.46,27653.0,107.1104,107.2106,106.8647,106.9193,27653.0
2019-10-29 12:35:00,117.46,117.83,117.46,117.65,24026.0,106.9193,107.2561,106.9193,107.0922,24026.0
2019-10-29 12:40:00,117.62,117.74,117.4,117.65,18237.0,107.0649,107.1742,106.8647,107.0922,18237.0
2019-10-29 12:45:00,117.67,117.86,117.55,117.69,27914.0,107.1104,107.2834,107.0012,107.1286,27914.0
2019-10-29 12:50:00,117.68,117.79,117.48,117.51,19254.0,107.1195,107.2197,106.9375,106.9648,19254.0
2019-10-29 12:55:00,117.5,117.65,117.19,117.23,101178.0,106.9557,107.0922,106.6735,106.7099,101178.0
2019-10-29 13:00:00,117.24,117.4,117.02,117.02,51949.0,106.719,106.8647,106.5188,106.5188,51949.0
2019-10-29 13:05:00,117.05,117.24,117.03,117.2,28842.0,106.5461,106.719,106.5279,106.6826,28842.0
2019-10-29 13:10:00,117.18,117.36,116.79,116.84,58703.0,106.6644,106.8283,106.3094,106.3549,58703.0
2019-10-29 13:15:00,116.87,117.05,116.86,116.97,32377.0,106.3822,106.5461,106.3731,106.4732,32377.0
2019-10-29 13:20:00,116.97,117.06,116.92,116.94,26076.0,106.4732,106.5552,106.4277,106.4459,26076.0
2019-10-29 13:25:00,116.94,116.99,116.44,116.8,138440.0,106.4459,106.4915,105.9908,106.3185,138440.0
2019-10-29 13:30:00,116.76,116.77,116.37,116.38,23232.0,106.2821,106.2912,105.9271,105.9362,23232.0
2019-10-29 13:35:00,116.35,116.73,116.22,116.65,36970.0,105.9089,106.2548,105.7906,106.182,36970.0
2019-10-29 13:40:00,116.63,116.74,116.54,116.68,27152.0,106.1638,106.2639,106.0818,106.2093,27152.0
2019-10-29 13:45:00,116.64,116.85,116.6,116.65,29782.0,106.1729,106.364,106.1365,106.182,29782.0
2019-10-29 13:50:00,116.66,116.71,116.29,116.29,25441.0,106.1911,106.2366,105.8543,105.8543,25441.0
2019-10-29 13:55:00,116.29,116.7,116.15,116.54,31283.0,105.8543,106.2275,105.7268,106.0818,31283.0
2019-10-29 14:00:00,116.53,116.65,116.43,116.48,25666.0,106.0727,106.182,105.9817,106.0272,25666.0
2019-10-29 14:05:00,116.48,116.53,116.33,116.34,20688.0,106.0272,106.0727,105.8907,105.8998,20688.0
2019-10-29 14:10:00,116.32,116.54,116.23,116.26,26708.0,105.8816,106.0818,105.7997,105.827,26708.0
2019-10-29 14:15:00,116.25,116.54,116.23,116.49,28955.0,105.8179,106.0818,105.7997,106.0363,28955.0
2019-10-29 14:20:00,116.5,116.57,116.46,116.49,31199.0,106.0454,106.1091,106.009,106.0363,31199.0
2019-10-29 14:25:00,116.49,116.62,116.31,116.44,25699.0,106.0363,106.1547,105.8725,105.9908,25699.0
2019-10-29 14:30:00,116.47,116.51,116.28,116.28,13077.0,106.0181,106.0545,105.8452,105.8452,13077.0
2019-10-29 14:35:00,116.25,116.26,116.0,116.21,25341.0,105.8179,105.827,105.5903,105.7815,25341.0
2019-10-29 14:40:00,116.22,116.35,116.06,116.06,24674.0,105.7906,105.9089,105.6449,105.6449,24674.0
2019-10-29 14:45:00,116.08,116.15,115.86,115.86,25637.0,105.6631,105.7268,105.4629,105.4629,25637.0
2019-10-29 14:50:00,115.87,116.17,115.86,116.04,31662.0,105.472,105.745,105.4629,105.6267,31662.0
2019-10-29 14:55:00,115.99,116.0,115.56,115.66,20343.0,105.5812,105.5903,105.1898,105.2808,20343.0
2019-10-29 15:00:00,115.65,115.66,115.38,115.5,50868.0,105.2717,105.2808,105.0259,105.1352,50868.0
2019-10-29 15:05:00,115.5,115.56,115.18,115.4,45631.0,105.1352,105.1898,104.8439,105.0441,45631.0
2019-10-29 15:10:00,115.41,115.42,115.19,115.23,28778.0,105.0532,105.0623,104.853,104.8894,28778.0
2019-10-29 15:15:00,115.19,115.21,114.88,114.95,53843.0,104.853,104.8712,104.5708,104.6345,53843.0
2019-10-29 15:20:00,114.91,115.35,114.78,115.35,156631.0,104.5981,104.9986,104.4798,104.9986,156631.0
2019-10-29 15:25:00,115.36,115.84,115.09,115.83,124167.0,105.0077,105.4447,104.762,105.4356,124167.0
2019-10-29 15:30:00,115.8,115.85,115.18,115.18,49632.0,105.4082,105.4538,104.8439,104.8439,49632.0
2019-10-29 15:35:00,115.18,115.19,114.49,114.63,122225.0,104.8439,104.853,104.2158,104.3432,122225.0
2019-10-29 15:40:00,114.65,114.73,114.35,114.38,156960.0,104.3614,104.4343,104.0884,104.1157,156960.0
2019-10-29 15:45:00,114.39,114.47,113.95,114.09,144120.0,104.1248,104.1976,103.7243,103.8517,144120.0
2019-10-29 15:50:00,114.1,114.5,114.07,114.45,132206.0,103.8608,104.2249,103.8335,104.1794,132206.0
2019-10-29 15:55:00,114.49,114.69,114.21,114.41,272112.0,104.2158,104.3979,103.9609,104.143,272112.0
2019-10-30 09:30:00,114.55,115.62,114.55,115.61,129265.0,104.2704,105.2444,104.2704,105.2353,129265.0
2019-10-30 09:35:00,115.49,115.96,115.2,115.96,145764.0,105.1261,105.5539,104.8621,105.5539,145764.0
2019-10-30 09:40:00,115.9,116.1,115.06,115.11,60807.0,105.4993,105.6813,104.7347,104.7802,60807.0
2019-10-30 09:45:00,115.11,116.09,115.02,115.91,72386.0,104.7802,105.6722,104.6982,105.5084,72386.0
2019-10-30 09:50:00,115.88,115.94,115.26,115.81,63642.0,105.4811,105.5357,104.9167,105.4173,63642.0
2019-10-30 09:55:00,115.82,115.85,115.43,115.55,42177.0,105.4264,105.4538,105.0714,105.1807,42177.0
2019-10-30 10:00:00,115.55,115.55,114.53,114.73,102670.0,105.1807,105.1807,104.2522,104.4343,102670.0
2019-10-30 10:05:00,114.83,115.14,114.62,115.11,25238.0,104.5253,104.8075,104.3341,104.7802,25238.0
2019-10-30 10:10:00,115.11,115.54,114.94,115.44,47759.0,104.7802,105.1716,104.6254,105.0805,47759.0
2019-10-30 10:15:00,115.4,115.44,115.13,115.23,29959.0,105.0441,105.0805,104.7984,104.8894,29959.0
2019-10-30 10:20:00,115.25,115.33,115.12,115.28,28103.0,104.9076,104.9804,104.7893,104.9349,28103.0
2019-10-30 10:25:00,115.29,115.46,115.22,115.42,39637.0,104.944,105.0988,104.8803,105.0623,39637.0
2019-10-30 10:30:00,115.28,115.39,115.08,115.34,36579.0,104.9349,105.035,104.7529,104.9895,36579.0
2019-10-30 10:35:00,115.35,115.59,115.3,115.57,38720.0,104.9986,105.2171,104.9531,105.1989,38720.0
2019-10-30 10:40:00,115.57,115.61,115.37,115.44,19084.0,105.1989,105.2353,105.0168,105.0805,19084.0
2019-10-30 10:45:00,115.45,115.52,115.31,115.34,45758.0,105.0897,105.1534,104.9622,104.9895,45758.0
2019-10-30 10:50:00,115.36,115.5,115.35,115.4,36054.0,105.0077,105.1352,104.9986,105.0441,36054.0
2019-10-30 10:55:00,115.38,115.48,115.33,115.39,34839.0,105.0259,105.117,104.9804,105.035,34839.0
2019-10-30 11:00:00,115.4,115.42,115.11,115.27,52673.0,105.0441,105.0623,104.7802,104.9258,52673.0
2019-10-30 11:05:00,115.26,115.33,115.19,115.2,54901.0,104.9167,104.9804,104.853,104.8621,54901.0
2019-10-30 11:10:00,115.19,115.37,115.18,115.28,28611.0,104.853,105.0168,104.8439,104.9349,28611.0
2019-10-30 11:15:00,115.27,115.41,115.22,115.27,29106.0,104.9258,105.0532,104.8803,104.9258,29106.0
2019-10-30 11:20:00,115.25,115.53,115.23,115.36,45299.0,104.9076,105.1625,104.8894,105.0077,45299.0
2019-10-30 11:25:00,115.34,115.57,115.33,115.42,26821.0,104.9895,105.1989,104.9804,105.0623,26821.0
2019-10-30 11:30:00,115.42,115.47,114.93,114.94,76022.0,105.0623,105.1079,104.6163,104.6254,76022.0
2019-10-30 11:35:00,114.92,115.08,114.84,114.94,17538.0,104.6072,104.7529,104.5344,104.6254,17538.0
2019-10-30 11:40:00,114.92,114.92,114.57,114.77,29476.0,104.6072,104.6072,104.2886,104.4707,29476.0
2019-10-30 11:45:00,114.77,114.95,114.73,114.87,17169.0,104.4707,104.6345,104.4343,104.5617,17169.0
2019-10-30 11:50:00,114.88,115.0,114.75,114.81,11621.0,104.5708,104.68,104.4525,104.5071,11621.0
2019-10-30 11:55:00,114.82,114.9,114.58,114.64,19363.0,104.5162,104.589,104.2977,104.3523,19363.0
2019-10-30 12:00:00,114.64,114.78,114.44,114.48,15676.0,104.3523,104.4798,104.1703,104.2067,15676.0
2019-10-30 12:05:00,114.47,114.58,114.4,114.4,17741.0,104.1976,104.2977,104.1339,104.1339,17741.0
2019-10-30 12:10:00,114.44,114.73,114.43,114.52,16869.0,104.1703,104.4343,104.1612,104.2431,16869.0
2019-10-30 12:15:00,114.52,114.66,114.47,114.63,16034.0,104.2431,104.3705,104.1976,104.3432,16034.0
2019-10-30 12:20:00,114.63,114.88,114.62,114.88,8134.0,104.3432,104.5708,104.3341,104.5708,8134.0
2019-10-30 12:25:00,114.84,114.98,114.79,114.93,17058.0,104.5344,104.6618,104.4889,104.6163,17058.0
2019-10-30 12:30:00,114.94,114.94,114.8,114.93,15334.0,104.6254,104.6254,104.498,104.6163,15334.0
2019-10-30 12:35:00,114.95,115.04,114.85,114.88,11463.0,104.6345,104.7164,104.5435,104.5708,11463.0
2019-10-30 12:40:00,114.9,115.04,114.9,115.01,9104.0,104.589,104.7164,104.589,104.6891,9104.0
2019-10-30 12:45:00,115.01,115.08,114.99,115.06,17288.0,104.6891,104.7529,104.6709,104.7347,17288.0
2019-10-30 12:50:00,115.07,115.2,115.05,115.13,12096.0,104.7438,104.8621,104.7255,104.7984,12096.0
2019-10-30 12:55:00,115.15,115.36,115.14,115.35,10029.0,104.8166,105.0077,104.8075,104.9986,10029.0
2019-10-30 13:00:00,115.36,115.43,115.28,115.43,13686.0,105.0077,105.0714,104.9349,105.0714,13686.0
2019-10-30 13:05:00,115.44,115.52,115.29,115.3,17403.0,105.0805,105.1534,104.944,104.9531,17403.0
2019-10-30 13:10:00,115.28,115.28,115.14,115.26,17080.0,104.9349,104.9349,104.8075,104.9167,17080.0
2019-10-30 13:15:00,115.26,115.33,115.26,115.26,22130.0,104.9167,104.9804,104.9167,104.9167,22130.0
2019-10-30 13:20:00,115.27,115.28,114.95,115.06,17031.0,104.9258,104.9349,104.6345,104.7347,17031.0
2019-10-30 13:25:00,115.07,115.22,115.04,115.16,16288.0,104.7438,104.8803,104.7164,104.8257,16288.0
2019-10-30 13:30:00,115.17,115.34,115.16,115.25,13589.0,104.8348,104.9895,104.8257,104.9076,13589.0
2019-10-30 13:35:00,115.24,115.26,115.14,115.21,18367.0,104.8985,104.9167,104.8075,104.8712,18367.0
2019-10-30 13:40:00,115.23,115.25,115.07,115.21,32122.0,104.8894,104.9076,104.7438,104.8712,32122.0
2019-10-30 13:45:00,115.21,115.28,115.11,115.14,46852.0,104.8712,104.9349,104.7802,104.8075,46852.0
2019-10-30 13:50:00,115.14,115.16,114.96,115.1,14300.0,104.8075,104.8257,104.6436,104.7711,14300.0
2019-10-30 13:55:00,115.08,115.12,114.75,114.75,18104.0,104.7529,104.7893,104.4525,104.4525,18104.0
2019-10-30 14:00:00,114.7,114.89,114.51,114.76,23535.0,104.407,104.5799,104.234,104.4616,23535.0
2019-10-30 14:05:00,114.71,114.72,114.4,114.62,17229.0,104.4161,104.4252,104.1339,104.3341,17229.0
2019-10-30 14:10:00,114.63,114.81,114.6,114.66,30407.0,104.3432,104.5071,104.3159,104.3705,30407.0
2019-10-30 14:15:00,114.66,114.78,114.34,114.46,33026.0,104.3705,104.4798,104.0793,104.1885,33026.0
2019-10-30 14:20:00,114.47,114.58,114.3,114.3,64132.0,104.1976,104.2977,104.0429,104.0429,64132.0
2019-10-30 14:25:00,114.33,114.33,114.08,114.11,15021.0,104.0702,104.0702,103.8426,103.8699,15021.0
2019-10-30 14:30:00,114.15,114.22,113.9,113.91,31451.0,103.9063,103.97,103.6787,103.6878,31451.0
2019-10-30 14:35:00,113.95,114.38,113.92,114.14,31159.0,103.7243,104.1157,103.697,103.8972,31159.0
2019-10-30 14:40:00,114.14,114.43,114.11,114.38,18617.0,103.8972,104.1612,103.8699,104.1157,18617.0
2019-10-30 14:45:00,114.4,114.48,114.39,114.48,17595.0,104.1339,104.2067,104.1248,104.2067,17595.0
2019-10-30 14:50:00,114.47,114.72,114.38,114.41,33795.0,104.1976,104.4252,104.1157,104.143,33795.0
2019-10-30 14:55:00,114.41,114.62,114.4,114.57,17847.0,104.143,104.3341,104.1339,104.2886,17847.0
2019-10-30 15:00:00,114.56,114.67,114.53,114.67,22507.0,104.2795,104.3796,104.2522,104.3796,22507.0
2019-10-30 15:05:00,114.66,114.66,114.51,114.56,22633.0,104.3705,104.3705,104.234,104.2795,22633.0
2019-10-30 15:10:00,114.56,114.57,114.34,114.39,28532.0,104.2795,104.2886,104.0793,104.1248,28532.0
2019-10-30 15:15:00,114.39,114.47,114.34,114.36,30141.0,104.1248,104.1976,104.0793,104.0975,30141.0
2019-10-30 15:20:00,114.36,114.57,114.3,114.46,48050.0,104.0975,104.2886,104.0429,104.1885,48050.0
2019-10-30 15:25:00,114.47,114.78,114.38,114.78,49838.0,104.1976,104.4798,104.1157,104.4798,49838.0
2019-10-30 15:30:00,114.8,114.96,114.66,114.71,72171.0,104.498,104.6436,104.3705,104.4161,72171.0
2019-10-30 15:35:00,114.74,114.94,114.68,114.93,37214.0,104.4434,104.6254,104.3888,104.6163,37214.0
2019-10-30 15:40:00,114.93,114.93,114.73,114.77,99242.0,104.6163,104.6163,104.4343,104.4707,99242.0
2019-10-30 15:45:00,114.77,114.93,114.75,114.93,81054.0,104.4707,104.6163,104.4525,104.6163,81054.0
2019-10-30 15:50:00,114.93,114.95,114.78,114.81,98194.0,104.6163,104.6345,104.4798,104.5071,98194.0
2019-10-30 15:55:00,114.82,114.93,114.64,114.92,228002.0,104.5162,104.6163,104.3523,104.6072,228002.0
2019-10-31 09:30:00,113.91,114.4,113.69,113.89,111282.0,103.6878,104.1339,103.4876,103.6696,111282.0
2019-10-31 09:35:00,113.89,114.62,113.69,114.13,65034.0,103.6696,104.3341,103.4876,103.8881,65034.0
2019-10-31 09:40:00,114.17,114.45,113.73,113.76,56483.0,103.9245,104.1794,103.524,103.5513,56483.0
2019-10-31 09:45:00,113.64,114.04,113.63,113.73,28169.0,103.4421,103.8062,103.433,103.524,28169.0
2019-10-31 09:50:00,113.66,114.0,113.34,113.47,43317.0,103.4603,103.7698,103.169,103.2873,43317.0
2019-10-31 09:55:00,113.48,113.79,113.47,113.7,31921.0,103.2964,103.5786,103.2873,103.4967,31921.0
2019-10-31 10:00:00,113.67,113.71,113.24,113.49,26885.0,103.4694,103.5058,103.078,103.3055,26885.0
2019-10-31 10:05:00,113.44,113.86,113.31,113.85,38854.0,103.26,103.6423,103.1417,103.6332,38854.0
2019-10-31 10:10:00,113.8,114.01,113.54,113.56,43824.0,103.5877,103.7789,103.3511,103.3693,43824.0
2019-10-31 10:15:00,113.57,113.77,113.46,113.61,49138.0,103.3784,103.5604,103.2782,103.4148,49138.0
2019-10-31 10:20:00,113.61,113.79,113.46,113.53,26992.0,103.4148,103.5786,103.2782,103.342,26992.0
2019-10-31 10:25:00,113.54,113.88,113.43,113.85,28990.0,103.3511,103.6605,103.2509,103.6332,28990.0
2019-10-31 10:30:00,113.82,113.98,113.49,113.95,27877.0,103.6059,103.7516,103.3055,103.7243,27877.0
2019-10-31 10:35:00,113.96,114.26,113.87,114.23,38987.0,103.7334,104.0064,103.6514,103.9791,38987.0
2019-10-31 10:40:00,114.21,114.28,114.06,114.07,13318.0,103.9609,104.0246,103.8244,103.8335,13318.0
2019-10-31 10:45:00,114.05,114.57,114.0,114.48,21683.0,103.8153,104.2886,103.7698,104.2067,21683.0
2019-10-31 10:50:00,114.5,114.57,114.37,114.44,15634.0,104.2249,104.2886,104.1066,104.1703,15634.0
2019-10-31 10:55:00,114.42,114.42,114.17,114.23,12667.0,104.1521,104.1521,103.9245,103.9791,12667.0
2019-10-31 11:00:00,114.22,114.22,114.05,114.13,16009.0,103.97,103.97,103.8153,103.8881,16009.0
2019-10-31 11:05:00,114.09,114.34,114.09,114.26,16975.0,103.8517,104.0793,103.8517,104.0064,16975.0
2019-10-31 11:10:00,114.35,114.42,114.24,114.27,16308.0,104.0884,104.1521,103.9882,104.0155,16308.0
2019-10-31 11:15:00,114.3,114.51,114.15,114.15,11174.0,104.0429,104.234,103.9063,103.9063,11174.0
2019-10-31 11:20:00,114.14,114.18,113.93,114.02,18886.0,103.8972,103.9336,103.7061,103.788,18886.0
2019-10-31 11:25:00,114.01,114.16,113.99,114.06,17699.0,103.7789,103.9154,103.7607,103.8244,17699.0
2019-10-31 11:30:00,114.04,114.14,114.01,114.03,13987.0,103.8062,103.8972,103.7789,103.7971,13987.0
2019-10-31 11:35:00,113.98,114.12,113.97,114.11,10732.0,103.7516,103.879,103.7425,103.8699,10732.0
2019-10-31 11:40:00,114.13,114.15,113.83,113.83,22984.0,103.8881,103.9063,103.615,103.615,22984.0
2019-10-31 11:45:00,113.77,114.0,113.51,113.73,41233.0,103.5604,103.7698,103.3237,103.524,41233.0
2019-10-31 11:50:00,113.71,113.91,113.71,113.84,19969.0,103.5058,103.6878,103.5058,103.6241,19969.0
2019-10-31 11:55:00,113.84,114.25,113.83,114.03,27940.0,103.6241,103.9973,103.615,103.7971,27940.0
2019-10-31 12:00:00,114.04,114.05,113.78,113.94,33840.0,103.8062,103.8153,103.5695,103.7152,33840.0
2019-10-31 12:05:00,113.91,113.99,113.8,113.95,15052.0,103.6878,103.7607,103.5877,103.7243,15052.0
2019-10-31 12:10:00,113.95,114.03,113.87,114.0,17912.0,103.7243,103.7971,103.6514,103.7698,17912.0
2019-10-31 12:15:00,113.99,114.03,113.88,114.0,21276.0,103.7607,103.7971,103.6605,103.7698,21276.0
2019-10-31 12:20:00,114.01,114.16,113.98,114.0,14625.0,103.7789,103.9154,103.7516,103.7698,14625.0
2019-10-31 12:25:00,114.0,114.36,114.0,114.35,32287.0,103.7698,104.0975,103.7698,104.0884,32287.0
2019-10-31 12:30:00,114.37,114.46,114.32,114.37,20699.0,104.1066,104.1885,104.0611,104.1066,20699.0
2019-10-31 12:35:00,114.34,114.41,114.14,114.25,11558.0,104.0793,104.143,103.8972,103.9973,11558.0
2019-10-31 12:40:00,114.25,114.3,114.17,114.23,13275.0,103.9973,104.0429,103.9245,103.9791,13275.0
2019-10-31 12:45:00,114.23,114.27,114.12,114.23,15203.0,103.9791,104.0155,103.879,103.9791,15203.0
2019-10-31 12:50:00,114.22,114.43,114.15,114.42,17069.0,103.97,104.1612,103.9063,104.1521,17069.0
2019-10-31 12:55:00,114.44,114.53,114.38,114.51,17722.0,104.1703,104.2522,104.1157,104.234,17722.0
2019-10-31 13:00:00,114.53,114.69,114.45,114.62,28869.0,104.2522,104.3979,104.1794,104.3341,28869.0
2019-10-31 13:05:00,114.6,114.73,114.56,114.56,12550.0,104.3159,104.4343,104.2795,104.2795,12550.0
2019-10-31 13:10:00,114.54,114.54,114.31,114.49,15605.0,104.2613,104.2613,104.052,104.2158,15605.0
2019-10-31 13:15:00,114.46,114.47,114.34,114.45,13870.0,104.1885,104.1976,104.0793,104.1794,13870.0
2019-10-31 13:20:00,114.45,114.56,114.44,114.49,8050.0,104.1794,104.2795,104.1703,104.2158,8050.0
2019-10-31 13:25:00,114.46,114.48,114.08,114.13,20719.0,104.1885,104.2067,103.8426,103.8881,20719.0
2019-10-31 13:30:00,114.14,114.22,114.13,114.13,8960.0,103.8972,103.97,103.8881,103.8881,8960.0
2019-10-31 13:35:00,114.13,114.23,114.13,114.21,14117.0,103.8881,103.9791,103.8881,103.9609,14117.0
2019-10-31 13:40:00,114.21,114.25,114.13,114.14,31623.0,103.9609,103.9973,103.8881,103.8972,31623.0
2019-10-31 13:45:00,114.13,114.13,113.9,113.9,21281.0,103.8881,103.8881,103.6787,103.6787,21281.0
2019-10-31 13:50:00,113.9,114.03,113.87,114.02,21580.0,103.6787,103.7971,103.6514,103.788,21580.0
2019-10-31 13:55:00,114.01,114.02,113.92,113.96,25517.0,103.7789,103.788,103.697,103.7334,25517.0
2019-10-31 14:00:00,113.94,113.98,113.91,113.94,16677.0,103.7152,103.7516,103.6878,103.7152,16677.0
2019-10-31 14:05:00,113.92,113.93,113.87,113.89,50481.0,103.697,103.7061,103.6514,103.6696,50481.0
2019-10-31 14:10:00,113.9,113.96,113.76,113.88,119990.0,103.6787,103.7334,103.5513,103.6605,119990.0
2019-10-31 14:15:00,113.86,114.0,113.8,113.8,29712.0,103.6423,103.7698,103.5877,103.5877,29712.0
2019-10-31 14:20:00,113.79,113.79,113.51,113.51,8410.0,103.5786,103.5786,103.3237,103.3237,8410.0
2019-10-31 14:25:00,113.53,113.65,113.52,113.64,24839.0,103.342,103.4512,103.3328,103.4421,24839.0
2019-10-31 14:30:00,113.65,113.87,113.65,113.76,12840.0,103.4512,103.6514,103.4512,103.5513,12840.0
2019-10-31 14:35:00,113.75,113.77,113.4,113.5,25538.0,103.5422,103.5604,103.2236,103.3146,25538.0
2019-10-31 14:40:00,113.48,113.68,113.4,113.67,15832.0,103.2964,103.4785,103.2236,103.4694,15832.0
2019-10-31 14:45:00,113.69,113.78,113.6,113.6,20319.0,103.4876,103.5695,103.4057,103.4057,20319.0
2019-10-31 14:50:00,113.6,113.6,113.27,113.29,78929.0,103.4057,103.4057,103.1053,103.1235,78929.0
2019-10-31 14:55:00,113.29,113.39,113.26,113.35,49971.0,103.1235,103.2145,103.0962,103.1781,49971.0
2019-10-31 15:00:00,113.36,113.37,113.24,113.35,26080.0,103.1872,103.1963,103.078,103.1781,26080.0
2019-10-31 15:05:00,113.36,113.66,113.33,113.54,49697.0,103.1872,103.4603,103.1599,103.3511,49697.0
2019-10-31 15:10:00,113.55,113.8,113.48,113.77,13778.0,103.3602,103.5877,103.2964,103.5604,13778.0
2019-10-31 15:15:00,113.78,113.79,113.61,113.66,28673.0,103.5695,103.5786,103.4148,103.4603,28673.0
2019-10-31 15:20:00,113.67,113.68,113.28,113.33,42669.0,103.4694,103.4785,103.1144,103.1599,42669.0
2019-10-31 15:25:00,113.32,113.41,113.14,113.17,62941.0,103.1508,103.2327,102.9869,103.0143,62941.0
2019-10-31 15:30:00,113.17,113.38,113.09,113.3,47683.0,103.0143,103.2054,102.9414,103.1326,47683.0
2019-10-31 15:35:00,113.28,113.36,113.14,113.2,45473.0,103.1144,103.1872,102.9869,103.0416,45473.0
2019-10-31 15:40:00,113.2,113.24,113.15,113.23,60057.0,103.0416,103.078,102.9961,103.0689,60057.0
2019-10-31 15:45:00,113.24,113.31,113.23,113.3,55102.0,103.078,103.1417,103.0689,103.1326,55102.0
2019-10-31 15:50:00,113.3,113.52,113.23,113.48,84063.0,103.1326,103.3328,103.0689,103.2964,84063.0
2019-10-31 15:55:00,113.45,113.72,113.34,113.68,164730.0,103.2691,103.5149,103.169,103.4785,164730.0
2019-11-01 09:30:00,115.47,115.93,114.83,115.81,84536.0,105.1079,105.5266,104.5253,105.4173,84536.0
2019-11-01 09:35:00,115.91,116.36,115.65,116.36,158043.0,105.5084,105.918,105.2717,105.918,158043.0
2019-11-01 09:40:00,116.42,116.83,116.08,116.32,121732.0,105.9726,106.3458,105.6631,105.8816,121732.0
2019-11-01 09:45:00,116.32,116.32,115.35,115.68,92005.0,105.8816,105.8816,104.9986,105.299,92005.0
2019-11-01 09:50:00,115.69,116.23,115.65,115.97,60093.0,105.3081,105.7997,105.2717,105.563,60093.0
2019-11-01 09:55:00,115.97,116.23,115.88,116.14,35380.0,105.563,105.7997,105.4811,105.7177,35380.0
2019-11-01 10:00:00,116.06,116.65,115.97,116.61,36522.0,105.6449,106.182,105.563,106.1456,36522.0
2019-11-01 10:05:00,116.57,116.77,116.05,116.09,47664.0,106.1091,106.2912,105.6358,105.6722,47664.0
2019-11-01 10:10:00,116.12,116.5,116.09,116.5,62068.0,105.6995,106.0454,105.6722,106.0454,62068.0
2019-11-01 10:15:00,116.5,116.59,116.4,116.47,52161.0,106.0454,106.1273,105.9544,106.0181,52161.0
2019-11-01 10:20:00,116.42,116.51,116.29,116.33,34739.0,105.9726,106.0545,105.8543,105.8907,34739.0
2019-11-01 10:25:00,116.32,116.52,116.29,116.51,21814.0,105.8816,106.0636,105.8543,106.0545,21814.0
2019-11-01 10:30:00,116.52,116.57,116.31,116.56,47522.0,106.0636,106.1091,105.8725,106.1,47522.0
2019-11-01 10:35:00,116.58,116.61,116.39,116.59,57437.0,106.1182,106.1456,105.9453,106.1273,57437.0
2019-11-01 10:40:00,116.55,116.68,116.46,116.55,21595.0,106.0909,106.2093,106.009,106.0909,21595.0
2019-11-01 10:45:00,116.56,116.86,116.55,116.75,28489.0,106.1,106.3731,106.0909,106.273,28489.0
2019-11-01 10:50:00,116.73,116.9,116.72,116.86,32397.0,106.2548,106.4095,106.2457,106.3731,32397.0
2019-11-01 10:55:00,116.89,117.05,116.83,117.05,52274.0,106.4004,106.5461,106.3458,106.5461,52274.0
2019-11-01 11:00:00,117.03,117.05,116.53,116.64,59032.0,106.5279,106.5461,106.0727,106.1729,59032.0
2019-11-01 11:05:00,116.64,116.68,116.5,116.59,37300.0,106.1729,106.2093,106.0454,106.1273,37300.0
2019-11-01 11:10:00,116.58,116.68,116.54,116.56,34970.0,106.1182,106.2093,106.0818,106.1,34970.0
2019-11-01 11:15:00,116.58,116.64,116.5,116.63,42483.0,106.1182,106.1729,106.0454,106.1638,42483.0
2019-11-01 11:20:00,116.62,116.63,116.32,116.59,30170.0,106.1547,106.1638,105.8816,106.1273,30170.0
2019-11-01 11:25:00,116.59,116.7,116.48,116.58,24643.0,106.1273,106.2275,106.0272,106.1182,24643.0
2019-11-01 11:30:00,116.6,116.67,116.48,116.59,22758.0,106.1365,106.2002,106.0272,106.1273,22758.0
2019-11-01 11:35:00,116.61,116.83,116.61,116.76,36215.0,106.1456,106.3458,106.1456,106.2821,36215.0
2019-11-01 11:40:00,116.77,116.86,116.71,116.74,42462.0,106.2912,106.3731,106.2366,106.2639,42462.0
2019-11-01 11:45:00,116.73,116.75,116.64,116.71,30887.0,106.2548,106.273,106.1729,106.2366,30887.0
2019-11-01 11:50:00,116.7,116.7,116.47,116.51,15436.0,106.2275,106.2275,106.0181,106.0545,15436.0
2019-11-01 11:55:00,116.49,116.8,116.4,116.78,81542.0,106.0363,106.3185,105.9544,106.3003,81542.0
2019-11-01 12:00:00,116.78,116.87,116.64,116.65,24565.0,106.3003,106.3822,106.1729,106.182,24565.0
2019-11-01 12:05:00,116.63,116.83,116.58,116.77,49693.0,106.1638,106.3458,106.1182,106.2912,49693.0
2019-11-01 12:10:00,116.78,116.82,116.6,116.71,28559.0,106.3003,106.3367,106.1365,106.2366,28559.0
2019-11-01 12:15:00,116.69,116.83,116.68,116.75,44611.0,106.2184,106.3458,106.2093,106.273,44611.0
2019-11-01 12:20:00,116.75,116.78,116.65,116.65,17966.0,106.273,106.3003,106.182,106.182,17966.0
2019-11-01 12:25:00,116.66,116.72,116.55,116.68,42628.0,106.1911,106.2457,106.0909,106.2093,42628.0
2019-11-01 12:30:00,116.68,116.88,116.67,116.88,41537.0,106.2093,106.3913,106.2002,106.3913,41537.0
2019-11-01 12:35:00,116.88,116.96,116.85,116.92,15863.0,106.3913,106.4641,106.364,106.4277,15863.0
2019-11-01 12:40:00,116.91,117.15,116.86,117.15,63420.0,106.4186,106.6371,106.3731,106.6371,63420.0
2019-11-01 12:45:00,117.16,117.24,117.06,117.08,14065.0,106.6462,106.719,106.5552,106.5734,14065.0
2019-11-01 12:50:00,117.08,117.17,116.89,116.94,16901.0,106.5734,106.6553,106.4004,106.4459,16901.0
2019-11-01 12:55:00,116.94,117.16,116.93,117.15,20470.0,106.4459,106.6462,106.4368,106.6371,20470.0
2019-11-01 13:00:00,117.16,117.27,117.16,117.26,14088.0,106.6462,106.7463,106.6462,106.7372,14088.0
2019-11-01 13:05:00,117.24,117.25,117.08,117.08,20190.0,106.719,106.7281,106.5734,106.5734,20190.0
2019-11-01 13:10:00,117.08,117.62,117.07,117.62,32113.0,106.5734,107.0649,106.5643,107.0649,32113.0
2019-11-01 13:15:00,117.64,117.86,117.53,117.78,53319.0,107.0831,107.2834,106.983,107.2106,53319.0
2019-11-01 13:20:00,117.75,118.19,117.75,118.09,68938.0,107.1833,107.5838,107.1833,107.4927,68938.0
2019-11-01 13:25:00,118.05,118.06,117.99,118.01,46000.0,107.4563,107.4654,107.4017,107.4199,46000.0
2019-11-01 13:30:00,118.03,118.2,118.01,118.14,22341.0,107.4381,107.5929,107.4199,107.5383,22341.0
2019-11-01 13:35:00,118.13,118.45,118.07,118.39,63947.0,107.5292,107.8204,107.4745,107.7658,63947.0
2019-11-01 13:40:00,118.4,118.55,118.36,118.52,66467.0,107.7749,107.9115,107.7385,107.8842,66467.0
2019-11-01 13:45:00,118.51,118.52,118.17,118.34,31042.0,107.8751,107.8842,107.5656,107.7203,31042.0
2019-11-01 13:50:00,118.34,118.36,118.12,118.19,21374.0,107.7203,107.7385,107.52,107.5838,21374.0
2019-11-01 13:55:00,118.19,118.42,118.18,118.37,39774.0,107.5838,107.7931,107.5747,107.7476,39774.0
2019-11-01 14:00:00,118.35,118.35,117.9,117.97,24729.0,107.7294,107.7294,107.3198,107.3835,24729.0
2019-11-01 14:05:00,117.96,118.07,117.78,117.91,20696.0,107.3744,107.4745,107.2106,107.3289,20696.0
2019-11-01 14:10:00,117.9,118.1,117.8,118.07,19377.0,107.3198,107.5018,107.2288,107.4745,19377.0
2019-11-01 14:15:00,118.06,118.08,117.94,118.07,22016.0,107.4654,107.4836,107.3562,107.4745,22016.0
2019-11-01 14:20:00,118.06,118.11,117.73,117.73,27186.0,107.4654,107.5109,107.165,107.165,27186.0
2019-11-01 14:25:00,117.7,117.73,117.62,117.68,20097.0,107.1377,107.165,107.0649,107.1195,20097.0
2019-11-01 14:30:00,117.69,117.79,117.63,117.74,34309.0,107.1286,107.2197,107.074,107.1742,34309.0
2019-11-01 14:35:00,117.75,117.78,117.66,117.78,14728.0,107.1833,107.2106,107.1013,107.2106,14728.0
2019-11-01 14:40:00,117.77,117.78,117.63,117.67,20205.0,107.2015,107.2106,107.074,107.1104,20205.0
2019-11-01 14:45:00,117.66,117.73,117.57,117.67,34466.0,107.1013,107.165,107.0194,107.1104,34466.0
2019-11-01 14:50:00,117.65,117.85,117.5,117.85,32983.0,107.0922,107.2743,106.9557,107.2743,32983.0
2019-11-01 14:55:00,117.86,117.9,117.56,117.63,35529.0,107.2834,107.3198,107.0103,107.074,35529.0
2019-11-01 15:00:00,117.65,117.78,117.56,117.78,28672.0,107.0922,107.2106,107.0103,107.2106,28672.0
2019-11-01 15:05:00,117.76,117.82,117.67,117.67,45320.0,107.1924,107.247,107.1104,107.1104,45320.0
2019-11-01 15:10:00,117.69,117.73,117.37,117.38,117383.0,107.1286,107.165,106.8374,106.8465,117383.0
2019-11-01 15:15:00,117.38,117.47,117.29,117.32,32878.0,106.8465,106.9284,106.7645,106.7918,32878.0
2019-11-01 15:20:00,117.32,117.34,117.23,117.33,35052.0,106.7918,106.81,106.7099,106.8009,35052.0
2019-11-01 15:25:00,117.32,117.53,117.32,117.41,45750.0,106.7918,106.983,106.7918,106.8738,45750.0
2019-11-01 15:30:00,117.41,117.57,117.33,117.44,53005.0,106.8738,107.0194,106.8009,106.9011,53005.0
2019-11-01 15:35:00,117.44,117.52,117.23,117.35,95384.0,106.9011,106.9739,106.7099,106.8191,95384.0
2019-11-01 15:40:00,117.35,117.62,117.35,117.5,86955.0,106.8191,107.0649,106.8191,106.9557,86955.0
2019-11-01 15:45:00,117.49,117.76,117.34,117.73,157935.0,106.9466,107.1924,106.81,107.165,157935.0
2019-11-01 15:50:00,117.75,117.84,117.45,117.83,137742.0,107.1833,107.2652,106.9102,107.2561,137742.0
2019-11-01 15:55:00,117.84,118.24,117.76,117.95,288762.0,107.2652,107.6293,107.1924,107.3653,288762.0
2019-11-04 09:30:00,118.53,119.89,118.51,119.09,151723.0,107.8933,109.1312,107.8751,108.403,151723.0
2019-11-04 09:35:00,119.27,119.54,118.93,119.35,49219.0,108.5668,108.8126,108.2574,108.6397,49219.0
2019-11-04 09:40:00,119.28,119.85,119.21,119.3,57949.0,108.576,109.0948,108.5122,108.5942,57949.0
2019-11-04 09:45:00,119.28,119.33,118.84,118.89,47304.0,108.576,108.6215,108.1754,108.221,47304.0
2019-11-04 09:50:00,118.9,119.19,118.7,118.76,40351.0,108.2301,108.494,108.048,108.1026,40351.0
2019-11-04 09:55:00,118.78,118.93,118.65,118.71,26732.0,108.1208,108.2574,108.0025,108.0571,26732.0
2019-11-04 10:00:00,118.75,118.77,118.02,118.04,78423.0,108.0935,108.1117,107.429,107.4472,78423.0
2019-11-04 10:05:00,118.07,118.12,117.55,117.87,57768.0,107.4745,107.52,107.0012,107.2925,57768.0
2019-11-04 10:10:00,117.87,117.91,117.51,117.52,33962.0,107.2925,107.3289,106.9648,106.9739,33962.0
2019-11-04 10:15:00,117.55,117.73,117.46,117.6,34297.0,107.0012,107.165,106.9193,107.0467,34297.0
2019-11-04 10:20:00,117.56,118.0,117.56,117.64,51378.0,107.0103,107.4108,107.0103,107.0831,51378.0
2019-11-04 10:25:00,117.62,117.81,117.53,117.68,28170.0,107.0649,107.2379,106.983,107.1195,28170.0
2019-11-04 10:30:00,117.7,118.11,117.7,118.07,27045.0,107.1377,107.5109,107.1377,107.4745,27045.0
2019-11-04 10:35:00,118.08,118.1,117.9,117.94,45341.0,107.4836,107.5018,107.3198,107.3562,45341.0
2019-11-04 10:40:00,117.92,117.97,117.53,117.53,16391.0,107.338,107.3835,106.983,106.983,16391.0
2019-11-04 10:45:00,117.55,117.64,117.2,117.26,58106.0,107.0012,107.0831,106.6826,106.7372,58106.0
2019-11-04 10:50:00,117.26,117.39,117.16,117.19,17212.0,106.7372,106.8556,106.6462,106.6735,17212.0
2019-11-04 10:55:00,117.21,117.28,116.98,117.12,21137.0,106.6917,106.7554,106.4824,106.6098,21137.0
2019-11-04 11:00:00,117.1,117.47,117.05,117.36,38822.0,106.5916,106.9284,106.5461,106.8283,38822.0
2019-11-04 11:05:00,117.38,117.76,117.26,117.73,17202.0,106.8465,107.1924,106.7372,107.165,17202.0
2019-11-04 11:10:00,117.8,117.89,117.65,117.71,16864.0,107.2288,107.3107,107.0922,107.1468,16864.0
2019-11-04 11:15:00,117.71,117.77,117.35,117.42,19481.0,107.1468,107.2015,106.8191,106.8829,19481.0
2019-11-04 11:20:00,117.39,117.49,117.25,117.4,15380.0,106.8556,106.9466,106.7281,106.8647,15380.0
2019-11-04 11:25:00,117.38,117.62,117.2,117.22,16716.0,106.8465,107.0649,106.6826,106.7008,16716.0
2019-11-04 11:30:00,117.25,117.33,117.16,117.18,16567.0,106.7281,106.8009,106.6462,106.6644,16567.0
2019-11-04 11:35:00,117.2,117.26,117.06,117.21,30668.0,106.6826,106.7372,106.5552,106.6917,30668.0
2019-11-04 11:40:00,117.21,117.25,116.98,117.0,29527.0,106.6917,106.7281,106.4824,106.5006,29527.0
2019-11-04 11:45:00,117.02,117.16,116.9,117.13,36055.0,106.5188,106.6462,106.4095,106.6189,36055.0
2019-11-04 11:50:00,117.1,117.48,117.09,117.42,22448.0,106.5916,106.9375,106.5825,106.8829,22448.0
2019-11-04 11:55:00,117.39,117.39,117.04,117.05,14920.0,106.8556,106.8556,106.537,106.5461,14920.0
2019-11-04 12:00:00,117.06,117.08,116.83,117.06,24526.0,106.5552,106.5734,106.3458,106.5552,24526.0
2019-11-04 12:05:00,117.08,117.09,116.81,116.86,8993.0,106.5734,106.5825,106.3276,106.3731,8993.0
2019-11-04 12:10:00,116.88,116.97,116.64,116.7,17291.0,106.3913,106.4732,106.1729,106.2275,17291.0
2019-11-04 12:15:00,116.69,116.88,116.5,116.5,19812.0,106.2184,106.3913,106.0454,106.0454,19812.0
2019-11-04 12:20:00,116.53,116.72,116.53,116.59,31613.0,106.0727,106.2457,106.0727,106.1273,31613.0
2019-11-04 12:25:00,116.58,116.66,116.45,116.63,19046.0,106.1182,106.1911,105.9999,106.1638,19046.0
2019-11-04 12:30:00,116.61,116.75,116.61,116.71,9188.0,106.1456,106.273,106.1456,106.2366,9188.0
2019-11-04 12:35:00,116.73,117.07,116.63,116.72,58394.0,106.2548,106.5643,106.1638,106.2457,58394.0
2019-11-04 12:40:00,116.73,116.83,116.63,116.83,16804.0,106.2548,106.3458,106.1638,106.3458,16804.0
2019-11-04 12:45:00,116.83,116.87,116.74,116.8,7432.0,106.3458,106.3822,106.2639,106.3185,7432.0
2019-11-04 12:50:00,116.84,117.18,116.84,117.15,9950.0,106.3549,106.6644,106.3549,106.6371,9950.0
2019-11-04 12:55:00,117.16,117.26,117.06,117.15,12793.0,106.6462,106.7372,106.5552,106.6371,12793.0
2019-11-04 13:00:00,117.17,117.32,117.09,117.3,13331.0,106.6553,106.7918,106.5825,106.7736,13331.0
2019-11-04 13:05:00,117.28,117.37,117.17,117.34,9733.0,106.7554,106.8374,106.6553,106.81,9733.0
2019-11-04 13:10:00,117.37,117.54,117.37,117.54,13374.0,106.8374,106.9921,106.8374,106.9921,13374.0
2019-11-04 13:15:00,117.55,117.73,117.51,117.68,14942.0,107.0012,107.165,106.9648,107.1195,14942.0
2019-11-04 13:20:00,117.69,117.86,117.62,117.76,22535.0,107.1286,107.2834,107.0649,107.1924,22535.0
2019-11-04 13:25:00,117.75,118.11,117.75,118.0,14094.0,107.1833,107.5109,107.1833,107.4108,14094.0
2019-11-04 13:30:00,117.96,118.07,117.89,117.91,14336.0,107.3744,107.4745,107.3107,107.3289,14336.0
2019-11-04 13:35:00,117.91,117.91,117.66,117.73,18786.0,107.3289,107.3289,107.1013,107.165,18786.0
2019-11-04 13:40:00,117.73,117.89,117.73,117.81,11998.0,107.165,107.3107,107.165,107.2379,11998.0
2019-11-04 13:45:00,117.81,117.86,117.77,117.83,11437.0,107.2379,107.2834,107.2015,107.2561,11437.0
2019-11-04 13:50:00,117.85,117.88,117.78,117.88,11711.0,107.2743,107.3016,107.2106,107.3016,11711.0
2019-11-04 13:55:00,117.88,118.0,117.88,117.99,15476.0,107.3016,107.4108,107.3016,107.4017,15476.0
2019-11-04 14:00:00,118.0,118.03,117.96,117.97,12671.0,107.4108,107.4381,107.3744,107.3835,12671.0
2019-11-04 14:05:00,117.95,118.06,117.9,117.97,27572.0,107.3653,107.4654,107.3198,107.3835,27572.0
2019-11-04 14:10:00,117.99,118.07,117.9,118.0,18061.0,107.4017,107.4745,107.3198,107.4108,18061.0
2019-11-04 14:15:00,118.0,118.02,117.72,117.77,32492.0,107.4108,107.429,107.1559,107.2015,32492.0
2019-11-04 14:20:00,117.79,118.01,117.79,118.01,21150.0,107.2197,107.4199,107.2197,107.4199,21150.0
2019-11-04 14:25:00,117.99,118.15,117.96,118.15,25814.0,107.4017,107.5474,107.3744,107.5474,25814.0
2019-11-04 14:30:00,118.15,118.3,118.07,118.1,13814.0,107.5474,107.6839,107.4745,107.5018,13814.0
2019-11-04 14:35:00,118.08,118.09,117.99,117.99,13563.0,107.4836,107.4927,107.4017,107.4017,13563.0
2019-11-04 14:40:00,117.98,117.98,117.81,117.82,11837.0,107.3926,107.3926,107.2379,107.247,11837.0
2019-11-04 14:45:00,117.82,117.82,117.71,117.78,12465.0,107.247,107.247,107.1468,107.2106,12465.0
2019-11-04 14:50:00,117.77,117.98,117.71,117.89,32691.0,107.2015,107.3926,107.1468,107.3107,32691.0
2019-11-04 14:55:00,117.91,118.15,117.89,118.06,16039.0,107.3289,107.5474,107.3107,107.4654,16039.0
2019-11-04 15:00:00,118.11,118.11,117.99,118.1,21801.0,107.5109,107.5109,107.4017,107.5018,21801.0
2019-11-04 15:05:00,118.1,118.34,118.08,118.3,24718.0,107.5018,107.7203,107.4836,107.6839,24718.0
2019-11-04 15:10:00,118.33,118.39,118.24,118.3,31853.0,107.7112,107.7658,107.6293,107.6839,31853.0
2019-11-04 15:15:00,118.3,118.39,118.21,118.34,35739.0,107.6839,107.7658,107.602,107.7203,35739.0
2019-11-04 15:20:00,118.34,118.34,118.17,118.18,54030.0,107.7203,107.7203,107.5656,107.5747,54030.0
2019-11-04 15:25:00,118.15,118.18,117.84,117.93,68778.0,107.5474,107.5747,107.2652,107.3471,68778.0
2019-11-04 15:30:00,117.93,118.02,117.84,118.01,69327.0,107.3471,107.429,107.2652,107.4199,69327.0
2019-11-04 15:35:00,118.01,118.14,117.97,118.09,42552.0,107.4199,107.5383,107.3835,107.4927,42552.0
2019-11-04 15:40:00,118.09,118.1,117.94,118.03,75190.0,107.4927,107.5018,107.3562,107.4381,75190.0
2019-11-04 15:45:00,118.03,118.12,117.95,117.98,81495.0,107.4381,107.52,107.3653,107.3926,81495.0
2019-11-04 15:50:00,117.97,118.17,117.94,118.02,130685.0,107.3835,107.5656,107.3562,107.429,130685.0
2019-11-04 15:55:00,118.06,118.14,117.82,117.86,166234.0,107.4654,107.5383,107.247,107.2834,166234.0
2019-11-05 09:30:00,118.63,119.25,118.58,119.14,98228.0,107.9843,108.5486,107.9388,108.4485,98228.0
2019-11-05 09:35:00,119.22,119.25,119.0,119.02,59451.0,108.5213,108.5486,108.3211,108.3393,59451.0
2019-11-05 09:40:00,119.06,119.1,118.39,118.39,61050.0,108.3757,108.4121,107.7658,107.7658,61050.0
2019-11-05 09:45:00,118.35,118.91,118.0,118.82,51028.0,107.7294,108.2392,107.4108,108.1572,51028.0
2019-11-05 09:50:00,118.84,118.89,118.48,118.52,52715.0,108.1754,108.221,107.8477,107.8842,52715.0
2019-11-05 09:55:00,118.53,118.56,118.11,118.18,25799.0,107.8933,107.9206,107.5109,107.5747,25799.0
2019-11-05 10:00:00,118.24,118.78,118.19,118.69,29423.0,107.6293,108.1208,107.5838,108.0389,29423.0
2019-11-05 10:05:00,118.63,118.63,117.77,117.77,24516.0,107.9843,107.9843,107.2015,107.2015,24516.0
2019-11-05 10:10:00,117.83,118.08,117.51,118.02,43997.0,107.2561,107.4836,106.9648,107.429,43997.0
2019-11-05 10:15:00,118.03,118.2,117.84,118.02,38837.0,107.4381,107.5929,107.2652,107.429,38837.0
2019-11-05 10:20:00,118.02,118.32,117.98,118.32,22026.0,107.429,107.7021,107.3926,107.7021,22026.0
2019-11-05 10:25:00,118.3,118.32,118.01,118.18,52443.0,107.6839,107.7021,107.4199,107.5747,52443.0
2019-11-05 10:30:00,118.26,118.45,118.17,118.33,15990.0,107.6475,107.8204,107.5656,107.7112,15990.0
2019-11-05 10:35:00,118.35,118.65,118.34,118.59,30008.0,107.7294,108.0025,107.7203,107.9479,30008.0
2019-11-05 10:40:00,118.59,118.77,118.52,118.52,22087.0,107.9479,108.1117,107.8842,107.8842,22087.0
2019-11-05 10:45:00,118.52,118.6,118.4,118.54,46527.0,107.8842,107.957,107.7749,107.9024,46527.0
2019-11-05 10:50:00,118.53,118.93,118.52,118.9,34261.0,107.8933,108.2574,107.8842,108.2301,34261.0
2019-11-05 10:55:00,118.94,119.09,118.93,119.03,18666.0,108.2665,108.403,108.2574,108.3484,18666.0
2019-11-05 11:00:00,119.03,119.1,118.86,118.93,15589.0,108.3484,108.4121,108.1936,108.2574,15589.0
2019-11-05 11:05:00,118.9,119.07,118.85,119.01,23466.0,108.2301,108.3848,108.1845,108.3302,23466.0
2019-11-05 11:10:00,119.01,119.29,119.01,119.19,18310.0,108.3302,108.5851,108.3302,108.494,18310.0
2019-11-05 11:15:00,119.2,119.27,119.13,119.19,32235.0,108.5031,108.5668,108.4394,108.494,32235.0
2019-11-05 11:20:00,119.17,119.2,119.03,119.1,20894.0,108.4758,108.5031,108.3484,108.4121,20894.0
2019-11-05 11:25:00,119.11,119.37,119.07,119.36,23922.0,108.4212,108.6579,108.3848,108.6488,23922.0
2019-11-05 11:30:00,119.35,119.56,119.35,119.55,37003.0,108.6397,108.8308,108.6397,108.8217,37003.0
2019-11-05 11:35:00,119.55,119.57,119.29,119.36,40799.0,108.8217,108.8399,108.5851,108.6488,40799.0
2019-11-05 11:40:00,119.31,119.47,119.3,119.33,14597.0,108.6033,108.7489,108.5942,108.6215,14597.0
2019-11-05 11:45:00,119.27,119.31,119.15,119.18,16695.0,108.5668,108.6033,108.4576,108.4849,16695.0
2019-11-05 11:50:00,119.19,119.44,119.19,119.36,11219.0,108.494,108.7216,108.494,108.6488,11219.0
2019-11-05 11:55:00,119.34,119.34,119.11,119.23,8712.0,108.6306,108.6306,108.4212,108.5304,8712.0
2019-11-05 12:00:00,119.21,119.27,119.06,119.2,21993.0,108.5122,108.5668,108.3757,108.5031,21993.0
2019-11-05 12:05:00,119.18,119.3,119.11,119.3,12895.0,108.4849,108.5942,108.4212,108.5942,12895.0
2019-11-05 12:10:00,119.28,119.28,119.09,119.11,12782.0,108.576,108.576,108.403,108.4212,12782.0
2019-11-05 12:15:00,119.12,119.49,119.12,119.36,11417.0,108.4303,108.7671,108.4303,108.6488,11417.0
2019-11-05 12:20:00,119.38,119.45,119.3,119.33,10493.0,108.667,108.7307,108.5942,108.6215,10493.0
2019-11-05 12:25:00,119.31,119.46,119.16,119.41,25920.0,108.6033,108.7398,108.4667,108.6943,25920.0
2019-11-05 12:30:00,119.42,119.59,119.4,119.59,15954.0,108.7034,108.8581,108.6852,108.8581,15954.0
2019-11-05 12:35:00,119.59,119.92,119.56,119.89,178428.0,108.8581,109.1585,108.8308,109.1312,178428.0
2019-11-05 12:40:00,119.9,119.94,119.58,119.62,17180.0,109.1403,109.1767,108.849,108.8854,17180.0
2019-11-05 12:45:00,119.61,119.61,119.35,119.46,17345.0,108.8763,108.8763,108.6397,108.7398,17345.0
2019-11-05 12:50:00,119.46,119.46,119.36,119.37,9435.0,108.7398,108.7398,108.6488,108.6579,9435.0
2019-11-05 12:55:00,119.38,119.46,119.37,119.43,13463.0,108.667,108.7398,108.6579,108.7125,13463.0
2019-11-05 13:00:00,119.43,119.55,119.41,119.5,12541.0,108.7125,108.8217,108.6943,108.7762,12541.0
2019-11-05 13:05:00,119.49,119.62,119.49,119.59,33006.0,108.7671,108.8854,108.7671,108.8581,33006.0
2019-11-05 13:10:00,119.62,119.87,119.62,119.82,7500.0,108.8854,109.113,108.8854,109.0675,7500.0
2019-11-05 13:15:00,119.8,119.91,119.75,119.85,18171.0,109.0493,109.1494,109.0038,109.0948,18171.0
2019-11-05 13:20:00,119.87,119.99,119.86,119.95,31998.0,109.113,109.2222,109.1039,109.1858,31998.0
2019-11-05 13:25:00,119.95,119.96,119.69,119.69,12267.0,109.1858,109.1949,108.9492,108.9492,12267.0
2019-11-05 13:30:00,119.71,119.72,119.49,119.51,18102.0,108.9674,108.9765,108.7671,108.7853,18102.0
2019-11-05 13:35:00,119.48,119.68,119.45,119.65,32917.0,108.758,108.9401,108.7307,108.9127,32917.0
2019-11-05 13:40:00,119.67,119.81,119.66,119.81,41745.0,108.931,109.0584,108.9219,109.0584,41745.0
2019-11-05 13:45:00,119.79,119.99,119.79,119.92,36001.0,109.0402,109.2222,109.0402,109.1585,36001.0
2019-11-05 13:50:00,119.92,119.98,119.91,119.98,18362.0,109.1585,109.2131,109.1494,109.2131,18362.0
2019-11-05 13:55:00,119.99,120.0,119.83,119.93,103825.0,109.2222,109.2313,109.0766,109.1676,103825.0
2019-11-05 14:00:00,119.93,119.96,119.58,119.93,80727.0,109.1676,109.1949,108.849,109.1676,80727.0
2019-11-05 14:05:00,119.93,120.0,119.8,119.87,48123.0,109.1676,109.2313,109.0493,109.113,48123.0
2019-11-05 14:10:00,119.91,119.98,119.87,119.87,26835.0,109.1494,109.2131,109.113,109.113,26835.0
2019-11-05 14:15:00,119.9,120.01,119.89,119.99,76158.0,109.1403,109.2404,109.1312,109.2222,76158.0
2019-11-05 14:20:00,119.97,120.02,119.9,119.93,23420.0,109.204,109.2495,109.1403,109.1676,23420.0
2019-11-05 14:25:00,119.95,120.0,119.86,119.94,66128.0,109.1858,109.2313,109.1039,109.1767,66128.0
2019-11-05 14:30:00,119.94,120.03,119.92,119.98,55391.0,109.1767,109.2586,109.1585,109.2131,55391.0
2019-11-05 14:35:00,119.98,119.99,119.88,119.93,60636.0,109.2131,109.2222,109.1221,109.1676,60636.0
2019-11-05 14:40:00,119.92,119.95,119.89,119.92,53197.0,109.1585,109.1858,109.1312,109.1585,53197.0
2019-11-05 14:45:00,119.91,119.99,119.85,119.95,33404.0,109.1494,109.2222,109.0948,109.1858,33404.0
2019-11-05 14:50:00,119.95,119.97,119.92,119.94,13502.0,109.1858,109.204,109.1585,109.1767,13502.0
2019-11-05 14:55:00,119.96,120.01,119.92,120.0,29514.0,109.1949,109.2404,109.1585,109.2313,29514.0
2019-11-05 15:00:00,120.0,120.01,119.92,119.93,38754.0,109.2313,109.2404,109.1585,109.1676,38754.0
2019-11-05 15:05:00,119.95,119.95,119.79,119.92,27628.0,109.1858,109.1858,109.0402,109.1585,27628.0
2019-11-05 15:10:00,119.91,119.99,119.9,119.97,60299.0,109.1494,109.2222,109.1403,109.204,60299.0
2019-11-05 15:15:00,119.97,119.98,119.89,119.94,41695.0,109.204,109.2131,109.1312,109.1767,41695.0
2019-11-05 15:20:00,119.94,120.0,119.9,120.0,73412.0,109.1767,109.2313,109.1403,109.2313,73412.0
2019-11-05 15:25:00,119.99,120.0,119.93,119.94,99870.0,109.2222,109.2313,109.1676,109.1767,99870.0
2019-11-05 15:30:00,119.95,119.99,119.81,119.89,190108.0,109.1858,109.2222,109.0584,109.1312,190108.0
2019-11-05 15:35:00,119.89,119.89,119.67,119.67,60313.0,109.1312,109.1312,108.931,108.931,60313.0
2019-11-05 15:40:00,119.67,119.7,119.32,119.33,72983.0,108.931,108.9583,108.6124,108.6215,72983.0
2019-11-05 15:45:00,119.33,119.34,119.17,119.28,101093.0,108.6215,108.6306,108.4758,108.576,101093.0
2019-11-05 15:50:00,119.27,119.27,119.11,119.19,158698.0,108.5668,108.5668,108.4212,108.494,158698.0
2019-11-05 15:55:00,119.16,119.16,118.38,118.65,469709.0,108.4667,108.4667,107.7567,108.0025,469709.0
2019-11-06 09:30:00,118.17,118.5,117.28,117.59,84471.0,107.5656,107.8659,106.7554,107.0376,84471.0
2019-11-06 09:35:00,117.67,117.68,117.09,117.32,24135.0,107.1104,107.1195,106.5825,106.7918,24135.0
2019-11-06 09:40:00,117.3,117.65,117.09,117.22,67486.0,106.7736,107.0922,106.5825,106.7008,67486.0
2019-11-06 09:45:00,117.22,117.26,116.79,116.92,76923.0,106.7008,106.7372,106.3094,106.4277,76923.0
2019-11-06 09:50:00,116.92,117.07,116.62,116.97,39977.0,106.4277,106.5643,106.1547,106.4732,39977.0
2019-11-06 09:55:00,116.94,117.15,116.7,116.72,38368.0,106.4459,106.6371,106.2275,106.2457,38368.0
2019-11-06 10:00:00,116.73,117.59,116.7,117.51,22267.0,106.2548,107.0376,106.2275,106.9648,22267.0
2019-11-06 10:05:00,117.52,117.65,117.32,117.36,20249.0,106.9739,107.0922,106.7918,106.8283,20249.0
2019-11-06 10:10:00,117.41,117.42,117.0,117.01,26550.0,106.8738,106.8829,106.5006,106.5097,26550.0
2019-11-06 10:15:00,117.02,117.04,116.72,116.84,32322.0,106.5188,106.537,106.2457,106.3549,32322.0
2019-11-06 10:20:00,116.81,116.84,116.63,116.77,33714.0,106.3276,106.3549,106.1638,106.2912,33714.0
2019-11-06 10:25:00,116.85,116.99,116.49,116.62,21116.0,106.364,106.4915,106.0363,106.1547,21116.0
2019-11-06 10:30:00,116.6,116.71,116.44,116.67,21343.0,106.1365,106.2366,105.9908,106.2002,21343.0
2019-11-06 10:35:00,116.67,116.68,116.5,116.65,14092.0,106.2002,106.2093,106.0454,106.182,14092.0
2019-11-06 10:40:00,116.65,117.01,116.65,117.01,19641.0,106.182,106.5097,106.182,106.5097,19641.0
2019-11-06 10:45:00,116.99,117.01,116.76,116.8,15678.0,106.4915,106.5097,106.2821,106.3185,15678.0
2019-11-06 10:50:00,116.79,116.86,116.71,116.8,10069.0,106.3094,106.3731,106.2366,106.3185,10069.0
2019-11-06 10:55:00,116.83,116.97,116.77,116.95,16732.0,106.3458,106.4732,106.2912,106.455,16732.0
2019-11-06 11:00:00,116.94,117.13,116.91,117.09,14402.0,106.4459,106.6189,106.4186,106.5825,14402.0
2019-11-06 11:05:00,117.08,117.08,116.38,116.38,117928.0,106.5734,106.5734,105.9362,105.9362,117928.0
2019-11-06 11:10:00,116.4,116.4,116.06,116.06,14503.0,105.9544,105.9544,105.6449,105.6449,14503.0
2019-11-06 11:15:00,116.08,116.34,116.08,116.34,16855.0,105.6631,105.8998,105.6631,105.8998,16855.0
2019-11-06 11:20:00,116.35,116.54,116.28,116.48,11980.0,105.9089,106.0818,105.8452,106.0272,11980.0
2019-11-06 11:25:00,116.48,116.59,116.46,116.53,39934.0,106.0272,106.1273,106.009,106.0727,39934.0
2019-11-06 11:30:00,116.56,116.93,116.56,116.88,27724.0,106.1,106.4368,106.1,106.3913,27724.0
2019-11-06 11:35:00,116.88,116.94,116.61,116.61,35424.0,106.3913,106.4459,106.1456,106.1456,35424.0
2019-11-06 11:40:00,116.59,116.87,116.3,116.32,32078.0,106.1273,106.3822,105.8634,105.8816,32078.0
2019-11-06 11:45:00,116.33,116.57,115.91,115.99,22081.0,105.8907,106.1091,105.5084,105.5812,22081.0
2019-11-06 11:50:00,115.96,116.0,115.53,115.58,46875.0,105.5539,105.5903,105.1625,105.208,46875.0
2019-11-06 11:55:00,115.57,115.89,115.54,115.89,49251.0,105.1989,105.4902,105.1716,105.4902,49251.0
2019-11-06 12:00:00,115.92,116.26,115.91,115.97,42931.0,105.5175,105.827,105.5084,105.563,42931.0
2019-11-06 12:05:00,115.96,116.19,115.95,116.19,31905.0,105.5539,105.7632,105.5448,105.7632,31905.0
2019-11-06 12:10:00,116.13,116.13,115.86,115.92,9544.0,105.7086,105.7086,105.4629,105.5175,9544.0
2019-11-06 12:15:00,115.9,115.97,115.83,115.86,15054.0,105.4993,105.563,105.4356,105.4629,15054.0
2019-11-06 12:20:00,115.88,116.06,115.87,116.02,21871.0,105.4811,105.6449,105.472,105.6085,21871.0
2019-11-06 12:25:00,116.04,116.11,115.92,116.04,19590.0,105.6267,105.6904,105.5175,105.6267,19590.0
2019-11-06 12:30:00,116.06,116.11,115.95,115.99,11597.0,105.6449,105.6904,105.5448,105.5812,11597.0
2019-11-06 12:35:00,115.99,116.23,115.99,116.19,28711.0,105.5812,105.7997,105.5812,105.7632,28711.0
2019-11-06 12:40:00,116.22,116.37,116.18,116.2,16708.0,105.7906,105.9271,105.7541,105.7723,16708.0
2019-11-06 12:45:00,116.2,116.25,116.11,116.25,25673.0,105.7723,105.8179,105.6904,105.8179,25673.0
2019-11-06 12:50:00,116.23,116.23,116.09,116.14,10500.0,105.7997,105.7997,105.6722,105.7177,10500.0
2019-11-06 12:55:00,116.15,116.22,116.1,116.2,10481.0,105.7268,105.7906,105.6813,105.7723,10481.0
2019-11-06 13:00:00,116.22,116.36,116.17,116.22,13976.0,105.7906,105.918,105.745,105.7906,13976.0
2019-11-06 13:05:00,116.21,116.3,116.21,116.23,8971.0,105.7815,105.8634,105.7815,105.7997,8971.0
2019-11-06 13:10:00,116.25,116.48,116.25,116.42,13927.0,105.8179,106.0272,105.8179,105.9726,13927.0
2019-11-06 13:15:00,116.44,116.53,116.44,116.47,8747.0,105.9908,106.0727,105.9908,106.0181,8747.0
2019-11-06 13:20:00,116.48,116.49,116.29,116.32,13031.0,106.0272,106.0363,105.8543,105.8816,13031.0
2019-11-06 13:25:00,116.3,116.33,116.22,116.22,14431.0,105.8634,105.8907,105.7906,105.7906,14431.0
2019-11-06 13:30:00,116.22,116.22,115.95,116.0,33131.0,105.7906,105.7906,105.5448,105.5903,33131.0
2019-11-06 13:35:00,115.98,116.08,115.97,116.08,18492.0,105.5721,105.6631,105.563,105.6631,18492.0
2019-11-06 13:40:00,116.09,116.28,116.09,116.25,16915.0,105.6722,105.8452,105.6722,105.8179,16915.0
2019-11-06 13:45:00,116.26,116.28,116.16,116.16,3813.0,105.827,105.8452,105.7359,105.7359,3813.0
2019-11-06 13:50:00,116.2,116.35,116.2,116.34,14094.0,105.7723,105.9089,105.7723,105.8998,14094.0
2019-11-06 13:55:00,116.36,116.36,116.28,116.32,4070.0,105.918,105.918,105.8452,105.8816,4070.0
2019-11-06 14:00:00,116.31,116.42,116.27,116.3,12056.0,105.8725,105.9726,105.8361,105.8634,12056.0
2019-11-06 14:05:00,116.3,116.32,116.09,116.12,180535.0,105.8634,105.8816,105.6722,105.6995,180535.0
2019-11-06 14:10:00,116.12,116.15,115.98,116.08,37960.0,105.6995,105.7268,105.5721,105.6631,37960.0
2019-11-06 14:15:00,116.09,116.11,115.98,116.03,27581.0,105.6722,105.6904,105.5721,105.6176,27581.0
2019-11-06 14:20:00,116.04,116.05,115.8,115.86,21235.0,105.6267,105.6358,105.4082,105.4629,21235.0
2019-11-06 14:25:00,115.9,116.05,115.88,116.02,16122.0,105.4993,105.6358,105.4811,105.6085,16122.0
2019-11-06 14:30:00,116.03,116.1,116.0,116.06,16450.0,105.6176,105.6813,105.5903,105.6449,16450.0
2019-11-06 14:35:00,116.05,116.14,116.0,116.04,40570.0,105.6358,105.7177,105.5903,105.6267,40570.0
2019-11-06 14:40:00,116.03,116.1,115.99,116.05,40293.0,105.6176,105.6813,105.5812,105.6358,40293.0
2019-11-06 14:45:00,116.05,116.28,116.01,116.25,31027.0,105.6358,105.8452,105.5994,105.8179,31027.0
2019-11-06 14:50:00,116.25,116.39,116.24,116.32,25124.0,105.8179,105.9453,105.8088,105.8816,25124.0
2019-11-06 14:55:00,116.31,116.32,116.23,116.32,11377.0,105.8725,105.8816,105.7997,105.8816,11377.0
2019-11-06 15:00:00,116.34,116.44,116.27,116.38,41758.0,105.8998,105.9908,105.8361,105.9362,41758.0
2019-11-06 15:05:00,116.39,116.49,116.33,116.49,13109.0,105.9453,106.0363,105.8907,106.0363,13109.0
2019-11-06 15:10:00,116.48,116.59,116.33,116.43,39005.0,106.0272,106.1273,105.8907,105.9817,39005.0
2019-11-06 15:15:00,116.41,116.53,116.39,116.43,46615.0,105.9635,106.0727,105.9453,105.9817,46615.0
2019-11-06 15:20:00,116.44,116.45,116.39,116.4,47800.0,105.9908,105.9999,105.9453,105.9544,47800.0
2019-11-06 15:25:00,116.4,116.42,116.34,116.34,32089.0,105.9544,105.9726,105.8998,105.8998,32089.0
2019-11-06 15:30:00,116.35,116.35,116.25,116.3,30426.0,105.9089,105.9089,105.8179,105.8634,30426.0
2019-11-06 15:35:00,116.29,116.51,116.27,116.48,38553.0,105.8543,106.0545,105.8361,106.0272,38553.0
2019-11-06 15:40:00,116.5,116.54,116.46,116.52,40312.0,106.0454,106.0818,106.009,106.0636,40312.0
2019-11-06 15:45:00,116.51,116.52,116.43,116.46,47126.0,106.0545,106.0636,105.9817,106.009,47126.0
2019-11-06 15:50:00,116.47,116.66,116.46,116.61,73535.0,106.0181,106.1911,106.009,106.1456,73535.0
2019-11-06 15:55:00,116.61,116.63,116.44,116.48,136197.0,106.1456,106.1638,105.9908,106.0272,136197.0
2019-11-07 09:30:00,118.19,118.51,117.58,117.82,79980.0,107.5838,107.8751,107.0285,107.247,79980.0
2019-11-07 09:35:00,117.82,118.33,117.76,118.33,47967.0,107.247,107.7112,107.1924,107.7112,47967.0
2019-11-07 09:40:00,118.36,119.0,118.36,118.93,58664.0,107.7385,108.3211,107.7385,108.2574,58664.0
2019-11-07 09:45:00,118.94,119.02,118.05,118.38,30001.0,108.2665,108.3393,107.4563,107.7567,30001.0
2019-11-07 09:50:00,118.34,118.74,118.31,118.5,18364.0,107.7203,108.0844,107.693,107.8659,18364.0
2019-11-07 09:55:00,118.49,118.69,118.39,118.63,24648.0,107.8568,108.0389,107.7658,107.9843,24648.0
2019-11-07 10:00:00,118.64,118.75,117.95,117.95,20078.0,107.9934,108.0935,107.3653,107.3653,20078.0
2019-11-07 10:05:00,117.96,117.99,117.29,117.31,20583.0,107.3744,107.4017,106.7645,106.7827,20583.0
2019-11-07 10:10:00,117.37,117.71,117.37,117.64,14642.0,106.8374,107.1468,106.8374,107.0831,14642.0
2019-11-07 10:15:00,117.65,117.78,117.57,117.6,14894.0,107.0922,107.2106,107.0194,107.0467,14894.0
2019-11-07 10:20:00,117.59,117.61,117.18,117.21,34766.0,107.0376,107.0558,106.6644,106.6917,34766.0
2019-11-07 10:25:00,117.24,117.47,117.24,117.41,16810.0,106.719,106.9284,106.719,106.8738,16810.0
2019-11-07 10:30:00,117.41,117.45,117.28,117.29,14453.0,106.8738,106.9102,106.7554,106.7645,14453.0
2019-11-07 10:35:00,117.27,117.38,117.07,117.33,42503.0,106.7463,106.8465,106.5643,106.8009,42503.0
2019-11-07 10:40:00,117.34,117.4,117.26,117.29,16742.0,106.81,106.8647,106.7372,106.7645,16742.0
2019-11-07 10:45:00,117.29,117.33,117.2,117.27,33886.0,106.7645,106.8009,106.6826,106.7463,33886.0
2019-11-07 10:50:00,117.27,117.5,117.21,117.3,17550.0,106.7463,106.9557,106.6917,106.7736,17550.0
2019-11-07 10:55:00,117.32,117.47,117.23,117.43,46862.0,106.7918,106.9284,106.7099,106.892,46862.0
2019-11-07 11:00:00,117.42,117.44,117.28,117.31,18434.0,106.8829,106.9011,106.7554,106.7827,18434.0
2019-11-07 11:05:00,117.34,117.35,117.02,117.02,19209.0,106.81,106.8191,106.5188,106.5188,19209.0
2019-11-07 11:10:00,117.04,117.13,116.96,117.12,20246.0,106.537,106.6189,106.4641,106.6098,20246.0
2019-11-07 11:15:00,117.13,117.2,117.06,117.06,13833.0,106.6189,106.6826,106.5552,106.5552,13833.0
2019-11-07 11:20:00,117.07,117.13,116.95,116.99,31670.0,106.5643,106.6189,106.455,106.4915,31670.0
2019-11-07 11:25:00,117.01,117.15,116.94,116.98,12537.0,106.5097,106.6371,106.4459,106.4824,12537.0
2019-11-07 11:30:00,116.99,117.03,116.89,117.03,28514.0,106.4915,106.5279,106.4004,106.5279,28514.0
2019-11-07 11:35:00,117.03,117.17,116.98,117.17,27605.0,106.5279,106.6553,106.4824,106.6553,27605.0
2019-11-07 11:40:00,117.2,117.27,117.15,117.24,17203.0,106.6826,106.7463,106.6371,106.719,17203.0
2019-11-07 11:45:00,117.24,117.25,117.04,117.14,27739.0,106.719,106.7281,106.537,106.628,27739.0
2019-11-07 11:50:00,117.14,117.22,117.08,117.16,25927.0,106.628,106.7008,106.5734,106.6462,25927.0
2019-11-07 11:55:00,117.15,117.59,117.15,117.59,20385.0,106.6371,107.0376,106.6371,107.0376,20385.0
2019-11-07 12:00:00,117.52,117.61,117.34,117.35,14022.0,106.9739,107.0558,106.81,106.8191,14022.0
2019-11-07 12:05:00,117.33,117.62,117.32,117.61,33615.0,106.8009,107.0649,106.7918,107.0558,33615.0
2019-11-07 12:10:00,117.63,117.67,117.49,117.49,11497.0,107.074,107.1104,106.9466,106.9466,11497.0
2019-11-07 12:15:00,117.48,117.64,117.41,117.64,20894.0,106.9375,107.0831,106.8738,107.0831,20894.0
2019-11-07 12:20:00,117.64,117.71,117.63,117.64,14073.0,107.0831,107.1468,107.074,107.0831,14073.0
2019-11-07 12:25:00,117.64,117.83,117.63,117.82,32854.0,107.0831,107.2561,107.074,107.247,32854.0
2019-11-07 12:30:00,117.79,117.79,117.52,117.57,15630.0,107.2197,107.2197,106.9739,107.0194,15630.0
2019-11-07 12:35:00,117.55,117.64,117.55,117.62,28410.0,107.0012,107.0831,107.0012,107.0649,28410.0
2019-11-07 12:40:00,117.62,117.62,117.27,117.4,21055.0,107.0649,107.0649,106.7463,106.8647,21055.0
2019-11-07 12:45:00,117.43,117.46,117.35,117.42,7839.0,106.892,106.9193,106.8191,106.8829,7839.0
2019-11-07 12:50:00,117.45,117.46,117.36,117.44,7058.0,106.9102,106.9193,106.8283,106.9011,7058.0
2019-11-07 12:55:00,117.43,117.59,117.42,117.58,6659.0,106.892,107.0376,106.8829,107.0285,6659.0
2019-11-07 13:00:00,117.6,117.6,117.42,117.51,14489.0,107.0467,107.0467,106.8829,106.9648,14489.0
2019-11-07 13:05:00,117.51,117.53,117.38,117.49,16758.0,106.9648,106.983,106.8465,106.9466,16758.0
2019-11-07 13:10:00,117.49,117.52,117.42,117.46,6489.0,106.9466,106.9739,106.8829,106.9193,6489.0
2019-11-07 13:15:00,117.46,117.51,117.42,117.5,16850.0,106.9193,106.9648,106.8829,106.9557,16850.0
2019-11-07 13:20:00,117.5,117.52,117.45,117.48,14798.0,106.9557,106.9739,106.9102,106.9375,14798.0
2019-11-07 13:25:00,117.48,117.5,117.39,117.49,22470.0,106.9375,106.9557,106.8556,106.9466,22470.0
2019-11-07 13:30:00,117.47,117.48,117.25,117.35,8729.0,106.9284,106.9375,106.7281,106.8191,8729.0
2019-11-07 13:35:00,117.37,117.46,117.34,117.44,7593.0,106.8374,106.9193,106.81,106.9011,7593.0
2019-11-07 13:40:00,117.45,117.46,117.15,117.15,12067.0,106.9102,106.9193,106.6371,106.6371,12067.0
2019-11-07 13:45:00,117.15,117.22,117.12,117.21,10108.0,106.6371,106.7008,106.6098,106.6917,10108.0
2019-11-07 13:50:00,117.22,117.33,117.2,117.33,16884.0,106.7008,106.8009,106.6826,106.8009,16884.0
2019-11-07 13:55:00,117.31,117.41,117.28,117.35,21940.0,106.7827,106.8738,106.7554,106.8191,21940.0
2019-11-07 14:00:00,117.36,117.52,117.36,117.46,18765.0,106.8283,106.9739,106.8283,106.9193,18765.0
2019-11-07 14:05:00,117.42,117.5,117.27,117.48,16103.0,106.8829,106.9557,106.7463,106.9375,16103.0
2019-11-07 14:10:00,117.49,117.59,117.48,117.53,19508.0,106.9466,107.0376,106.9375,106.983,19508.0
2019-11-07 14:15:00,117.52,117.53,117.41,117.51,12617.0,106.9739,106.983,106.8738,106.9648,12617.0
2019-11-07 14:20:00,117.51,117.57,117.44,117.51,13404.0,106.9648,107.0194,106.9011,106.9648,13404.0
2019-11-07 14:25:00,117.5,117.65,117.39,117.65,16363.0,106.9557,107.0922,106.8556,107.0922,16363.0
2019-11-07 14:30:00,117.66,117.8,117.6,117.68,24542.0,107.1013,107.2288,107.0467,107.1195,24542.0
2019-11-07 14:35:00,117.68,117.77,117.54,117.58,19754.0,107.1195,107.2015,106.9921,107.0285,19754.0
2019-11-07 14:40:00,117.57,117.58,116.91,117.27,47387.0,107.0194,107.0285,106.4186,106.7463,47387.0
2019-11-07 14:45:00,117.28,117.54,117.25,117.53,34994.0,106.7554,106.9921,106.7281,106.983,34994.0
2019-11-07 14:50:00,117.5,117.66,117.45,117.51,60060.0,106.9557,107.1013,106.9102,106.9648,60060.0
2019-11-07 14:55:00,117.52,117.59,117.45,117.56,30217.0,106.9739,107.0376,106.9102,107.0103,30217.0
2019-11-07 15:00:00,117.57,117.74,117.51,117.58,25687.0,107.0194,107.1742,106.9648,107.0285,25687.0
2019-11-07 15:05:00,117.59,117.59,117.48,117.53,26312.0,107.0376,107.0376,106.9375,106.983,26312.0
2019-11-07 15:10:00,117.52,117.55,117.45,117.45,53964.0,106.9739,107.0012,106.9102,106.9102,53964.0
2019-11-07 15:15:00,117.46,117.49,116.88,116.88,29367.0,106.9193,106.9466,106.3913,106.3913,29367.0
2019-11-07 15:20:00,116.87,116.95,116.71,116.72,31864.0,106.3822,106.455,106.2366,106.2457,31864.0
2019-11-07 15:25:00,116.72,116.95,116.66,116.87,31147.0,106.2457,106.455,106.1911,106.3822,31147.0
2019-11-07 15:30:00,116.87,117.05,116.81,117.0,37083.0,106.3822,106.5461,106.3276,106.5006,37083.0
2019-11-07 15:35:00,117.0,117.03,116.79,116.92,34950.0,106.5006,106.5279,106.3094,106.4277,34950.0
2019-11-07 15:40:00,116.93,116.99,116.76,116.77,57040.0,106.4368,106.4915,106.2821,106.2912,57040.0
2019-11-07 15:45:00,116.77,117.14,116.77,117.11,56717.0,106.2912,106.628,106.2912,106.6007,56717.0
2019-11-07 15:50:00,117.1,117.21,117.02,117.05,71930.0,106.5916,106.6917,106.5188,106.5461,71930.0
2019-11-07 15:55:00,117.05,117.45,117.01,117.43,218775.0,106.5461,106.9102,106.5097,106.892,218775.0
2019-11-08 09:30:00,116.22,117.0,115.72,115.87,74519.0,105.7906,106.5006,105.3354,105.472,74519.0
2019-11-08 09:35:00,115.88,116.12,115.81,116.1,30246.0,105.4811,105.6995,105.4173,105.6813,30246.0
2019-11-08 09:40:00,116.1,116.47,115.96,116.44,36231.0,105.6813,106.0181,105.5539,105.9908,36231.0
2019-11-08 09:45:00,116.48,116.75,116.48,116.72,7010.0,106.0272,106.273,106.0272,106.2457,7010.0
2019-11-08 09:50:00,116.77,117.19,116.69,116.72,17910.0,106.2912,106.6735,106.2184,106.2457,17910.0
2019-11-08 09:55:00,116.72,116.72,115.74,115.94,24695.0,106.2457,106.2457,105.3536,105.5357,24695.0
2019-11-08 10:00:00,115.95,116.23,115.55,116.21,31218.0,105.5448,105.7997,105.1807,105.7815,31218.0
2019-11-08 10:05:00,116.22,116.24,115.71,115.86,16421.0,105.7906,105.8088,105.3263,105.4629,16421.0
2019-11-08 10:10:00,115.87,115.95,115.72,115.95,15708.0,105.472,105.5448,105.3354,105.5448,15708.0
2019-11-08 10:15:00,115.97,115.97,115.84,115.97,9926.0,105.563,105.563,105.4447,105.563,9926.0
2019-11-08 10:20:00,115.97,116.24,115.97,116.23,8700.0,105.563,105.8088,105.563,105.7997,8700.0
2019-11-08 10:25:00,116.23,116.41,116.04,116.14,9813.0,105.7997,105.9635,105.6267,105.7177,9813.0
2019-11-08 10:30:00,116.1,116.36,116.1,116.13,6200.0,105.6813,105.918,105.6813,105.7086,6200.0
2019-11-08 10:35:00,116.1,116.32,116.06,116.25,18726.0,105.6813,105.8816,105.6449,105.8179,18726.0
2019-11-08 10:40:00,116.2,116.41,116.09,116.4,8988.0,105.7723,105.9635,105.6722,105.9544,8988.0
2019-11-08 10:45:00,116.41,116.47,116.21,116.21,6314.0,105.9635,106.0181,105.7815,105.7815,6314.0
2019-11-08 10:50:00,116.2,116.45,116.19,116.29,9309.0,105.7723,105.9999,105.7632,105.8543,9309.0
2019-11-08 10:55:00,116.29,116.4,116.27,116.3,9612.0,105.8543,105.9544,105.8361,105.8634,9612.0
2019-11-08 11:00:00,116.35,116.57,116.33,116.37,15691.0,105.9089,106.1091,105.8907,105.9271,15691.0
2019-11-08 11:05:00,116.39,116.52,116.37,116.43,22000.0,105.9453,106.0636,105.9271,105.9817,22000.0
2019-11-08 11:10:00,116.43,116.63,116.41,116.46,17802.0,105.9817,106.1638,105.9635,106.009,17802.0
2019-11-08 11:15:00,116.43,116.54,116.32,116.54,12711.0,105.9817,106.0818,105.8816,106.0818,12711.0
2019-11-08 11:20:00,116.56,116.67,116.32,116.32,11806.0,106.1,106.2002,105.8816,105.8816,11806.0
2019-11-08 11:25:00,116.35,116.5,116.26,116.5,12062.0,105.9089,106.0454,105.827,106.0454,12062.0
2019-11-08 11:30:00,116.47,116.63,116.44,116.59,11367.0,106.0181,106.1638,105.9908,106.1273,11367.0
2019-11-08 11:35:00,116.63,116.82,116.61,116.81,10585.0,106.1638,106.3367,106.1456,106.3276,10585.0
2019-11-08 11:40:00,116.83,116.92,116.7,116.81,12580.0,106.3458,106.4277,106.2275,106.3276,12580.0
2019-11-08 11:45:00,116.83,116.89,116.68,116.72,17223.0,106.3458,106.4004,106.2093,106.2457,17223.0
2019-11-08 11:50:00,116.7,116.96,116.68,116.93,13971.0,106.2275,106.4641,106.2093,106.4368,13971.0
2019-11-08 11:55:00,116.92,116.93,116.79,116.8,9615.0,106.4277,106.4368,106.3094,106.3185,9615.0
2019-11-08 12:00:00,116.82,116.9,116.79,116.9,7075.0,106.3367,106.4095,106.3094,106.4095,7075.0
2019-11-08 12:05:00,116.93,117.01,116.92,116.97,7897.0,106.4368,106.5097,106.4277,106.4732,7897.0
2019-11-08 12:10:00,117.0,117.0,116.76,116.76,6692.0,106.5006,106.5006,106.2821,106.2821,6692.0
2019-11-08 12:15:00,116.76,117.02,116.69,117.02,14330.0,106.2821,106.5188,106.2184,106.5188,14330.0
2019-11-08 12:20:00,117.03,117.25,117.03,117.14,34118.0,106.5279,106.7281,106.5279,106.628,34118.0
2019-11-08 12:25:00,117.12,117.21,117.09,117.18,15024.0,106.6098,106.6917,106.5825,106.6644,15024.0
2019-11-08 12:30:00,117.18,117.2,116.92,117.02,20801.0,106.6644,106.6826,106.4277,106.5188,20801.0
2019-11-08 12:35:00,117.01,117.09,116.71,116.85,28723.0,106.5097,106.5825,106.2366,106.364,28723.0
2019-11-08 12:40:00,116.84,116.84,116.61,116.61,9300.0,106.3549,106.3549,106.1456,106.1456,9300.0
2019-11-08 12:45:00,116.63,116.86,116.63,116.86,13800.0,106.1638,106.3731,106.1638,106.3731,13800.0
2019-11-08 12:50:00,116.86,116.92,116.8,116.89,20354.0,106.3731,106.4277,106.3185,106.4004,20354.0
2019-11-08 12:55:00,116.91,116.91,116.79,116.87,26031.0,106.4186,106.4186,106.3094,106.3822,26031.0
2019-11-08 13:00:00,116.88,116.91,116.69,116.71,14592.0,106.3913,106.4186,106.2184,106.2366,14592.0
2019-11-08 13:05:00,116.67,116.73,116.52,116.62,18605.0,106.2002,106.2548,106.0636,106.1547,18605.0
2019-11-08 13:10:00,116.62,116.78,116.59,116.71,22842.0,106.1547,106.3003,106.1273,106.2366,22842.0
2019-11-08 13:15:00,116.73,116.82,116.66,116.7,13985.0,106.2548,106.3367,106.1911,106.2275,13985.0
2019-11-08 13:20:00,116.71,116.75,116.66,116.73,13169.0,106.2366,106.273,106.1911,106.2548,13169.0
2019-11-08 13:25:00,116.71,116.76,116.7,116.74,5989.0,106.2366,106.2821,106.2275,106.2639,5989.0
2019-11-08 13:30:00,116.77,116.82,116.72,116.81,16206.0,106.2912,106.3367,106.2457,106.3276,16206.0
2019-11-08 13:35:00,116.8,116.8,116.71,116.74,6890.0,106.3185,106.3185,106.2366,106.2639,6890.0
2019-11-08 13:40:00,116.74,116.83,116.72,116.82,12904.0,106.2639,106.3458,106.2457,106.3367,12904.0
2019-11-08 13:45:00,116.79,116.89,116.78,116.89,5729.0,106.3094,106.4004,106.3003,106.4004,5729.0
2019-11-08 13:50:00,116.89,116.89,116.82,116.85,11100.0,106.4004,106.4004,106.3367,106.364,11100.0
2019-11-08 13:55:00,116.88,116.91,116.86,116.87,5196.0,106.3913,106.4186,106.3731,106.3822,5196.0
2019-11-08 14:00:00,116.87,116.98,116.86,116.89,11717.0,106.3822,106.4824,106.3731,106.4004,11717.0
2019-11-08 14:05:00,116.9,116.97,116.89,116.92,7368.0,106.4095,106.4732,106.4004,106.4277,7368.0
2019-11-08 14:10:00,116.94,116.95,116.9,116.93,7948.0,106.4459,106.455,106.4095,106.4368,7948.0
2019-11-08 14:15:00,116.93,116.99,116.89,116.99,16511.0,106.4368,106.4915,106.4004,106.4915,16511.0
2019-11-08 14:20:00,116.98,117.01,116.94,116.96,5309.0,106.4824,106.5097,106.4459,106.4641,5309.0
2019-11-08 14:25:00,116.94,117.03,116.92,116.98,7700.0,106.4459,106.5279,106.4277,106.4824,7700.0
2019-11-08 14:30:00,116.98,117.04,116.95,116.99,6868.0,106.4824,106.537,106.455,106.4915,6868.0
2019-11-08 14:35:00,116.97,116.98,116.83,116.9,22702.0,106.4732,106.4824,106.3458,106.4095,22702.0
2019-11-08 14:40:00,116.92,117.09,116.91,117.09,18705.0,106.4277,106.5825,106.4186,106.5825,18705.0
2019-11-08 14:45:00,117.08,117.14,117.03,117.1,12563.0,106.5734,106.628,106.5279,106.5916,12563.0
2019-11-08 14:50:00,117.07,117.12,117.03,117.1,12208.0,106.5643,106.6098,106.5279,106.5916,12208.0
2019-11-08 14:55:00,117.1,117.13,117.03,117.1,15026.0,106.5916,106.6189,106.5279,106.5916,15026.0
2019-11-08 15:00:00,117.09,117.2,117.04,117.2,13652.0,106.5825,106.6826,106.537,106.6826,13652.0
2019-11-08 15:05:00,117.21,117.25,117.04,117.13,10050.0,106.6917,106.7281,106.537,106.6189,10050.0
2019-11-08 15:10:00,117.14,117.19,117.12,117.16,8360.0,106.628,106.6735,106.6098,106.6462,8360.0
2019-11-08 15:15:00,117.17,117.33,117.15,117.26,17896.0,106.6553,106.8009,106.6371,106.7372,17896.0
2019-11-08 15:20:00,117.26,117.28,117.15,117.18,15792.0,106.7372,106.7554,106.6371,106.6644,15792.0
2019-11-08 15:25:00,117.2,117.2,117.13,117.16,13773.0,106.6826,106.6826,106.6189,106.6462,13773.0
2019-11-08 15:30:00,117.18,117.38,117.13,117.37,30723.0,106.6644,106.8465,106.6189,106.8374,30723.0
2019-11-08 15:35:00,117.38,117.43,117.29,117.3,21256.0,106.8465,106.892,106.7645,106.7736,21256.0
2019-11-08 15:40:00,117.29,117.41,117.27,117.39,35050.0,106.7645,106.8738,106.7463,106.8556,35050.0
2019-11-08 15:45:00,117.39,117.46,117.32,117.45,47495.0,106.8556,106.9193,106.7918,106.9102,47495.0
2019-11-08 15:50:00,117.45,117.5,117.34,117.44,97230.0,106.9102,106.9557,106.81,106.9011,97230.0
2019-11-08 15:55:00,117.45,117.71,117.31,117.64,175771.0,106.9102,107.1468,106.7827,107.0831,175771.0
2019-11-11 09:30:00,116.89,117.21,116.27,116.76,35048.0,106.4004,106.6917,105.8361,106.2821,35048.0
2019-11-11 09:35:00,116.9,117.56,116.76,117.33,36530.0,106.4095,107.0103,106.2821,106.8009,36530.0
2019-11-11 09:40:00,117.5,117.5,116.62,116.89,26999.0,106.9557,106.9557,106.1547,106.4004,26999.0
2019-11-11 09:45:00,116.92,117.18,116.89,117.18,17429.0,106.4277,106.6644,106.4004,106.6644,17429.0
2019-11-11 09:50:00,117.19,117.34,117.06,117.22,24519.0,106.6735,106.81,106.5552,106.7008,24519.0
2019-11-11 09:55:00,117.22,117.45,117.2,117.29,12862.0,106.7008,106.9102,106.6826,106.7645,12862.0
2019-11-11 10:00:00,117.26,117.44,117.24,117.25,10970.0,106.7372,106.9011,106.719,106.7281,10970.0
2019-11-11 10:05:00,117.25,117.41,117.24,117.28,12317.0,106.7281,106.8738,106.719,106.7554,12317.0
2019-11-11 10:10:00,117.32,117.39,117.26,117.34,17869.0,106.7918,106.8556,106.7372,106.81,17869.0
2019-11-11 10:15:00,117.36,117.42,117.28,117.4,11226.0,106.8283,106.8829,106.7554,106.8647,11226.0
2019-11-11 10:20:00,117.4,117.84,117.35,117.83,27666.0,106.8647,107.2652,106.8191,107.2561,27666.0
2019-11-11 10:25:00,117.83,118.1,117.76,118.1,106090.0,107.2561,107.5018,107.1924,107.5018,106090.0
2019-11-11 10:30:00,118.12,118.2,117.85,117.95,52100.0,107.52,107.5929,107.2743,107.3653,52100.0
2019-11-11 10:35:00,117.91,117.97,117.83,117.89,16195.0,107.3289,107.3835,107.2561,107.3107,16195.0
2019-11-11 10:40:00,117.9,117.96,117.74,117.82,17296.0,107.3198,107.3744,107.1742,107.247,17296.0
2019-11-11 10:45:00,117.8,117.87,117.71,117.73,10684.0,107.2288,107.2925,107.1468,107.165,10684.0
2019-11-11 10:50:00,117.75,117.94,117.73,117.74,73185.0,107.1833,107.3562,107.165,107.1742,73185.0
2019-11-11 10:55:00,117.71,117.86,117.64,117.65,38823.0,107.1468,107.2834,107.0831,107.0922,38823.0
2019-11-11 11:00:00,117.69,117.86,117.69,117.8,13117.0,107.1286,107.2834,107.1286,107.2288,13117.0
2019-11-11 11:05:00,117.8,117.85,117.59,117.62,34640.0,107.2288,107.2743,107.0376,107.0649,34640.0
2019-11-11 11:10:00,117.59,117.63,117.48,117.54,12209.0,107.0376,107.074,106.9375,106.9921,12209.0
2019-11-11 11:15:00,117.51,117.7,117.43,117.59,19234.0,106.9648,107.1377,106.892,107.0376,19234.0
2019-11-11 11:20:00,117.61,117.74,117.49,117.64,23504.0,107.0558,107.1742,106.9466,107.0831,23504.0
2019-11-11 11:25:00,117.64,117.98,117.64,117.92,18434.0,107.0831,107.3926,107.0831,107.338,18434.0
2019-11-11 11:30:00,117.93,118.03,117.66,117.81,296998.0,107.3471,107.4381,107.1013,107.2379,296998.0
2019-11-11 11:35:00,117.85,117.99,117.85,117.86,13243.0,107.2743,107.4017,107.2743,107.2834,13243.0
2019-11-11 11:40:00,117.86,117.99,117.8,117.98,12586.0,107.2834,107.4017,107.2288,107.3926,12586.0
2019-11-11 11:45:00,117.98,117.99,117.78,117.85,14823.0,107.3926,107.4017,107.2106,107.2743,14823.0
2019-11-11 11:50:00,117.82,117.82,117.67,117.77,13370.0,107.247,107.247,107.1104,107.2015,13370.0
2019-11-11 11:55:00,117.76,117.84,117.7,117.79,80821.0,107.1924,107.2652,107.1377,107.2197,80821.0
2019-11-11 12:00:00,117.8,117.84,117.71,117.71,14448.0,107.2288,107.2652,107.1468,107.1468,14448.0
2019-11-11 12:05:00,117.71,118.0,117.71,117.98,42196.0,107.1468,107.4108,107.1468,107.3926,42196.0
2019-11-11 12:10:00,118.0,118.09,118.0,118.06,5258.0,107.4108,107.4927,107.4108,107.4654,5258.0
2019-11-11 12:15:00,118.06,118.17,117.96,118.0,14285.0,107.4654,107.5656,107.3744,107.4108,14285.0
2019-11-11 12:20:00,118.01,118.07,117.95,117.96,9678.0,107.4199,107.4745,107.3653,107.3744,9678.0
2019-11-11 12:25:00,118.01,118.03,117.88,117.88,5169.0,107.4199,107.4381,107.3016,107.3016,5169.0
2019-11-11 12:30:00,117.92,117.95,117.9,117.94,11400.0,107.338,107.3653,107.3198,107.3562,11400.0
2019-11-11 12:35:00,117.95,118.0,117.92,118.0,10178.0,107.3653,107.4108,107.338,107.4108,10178.0
2019-11-11 12:40:00,117.98,118.02,117.88,117.88,13927.0,107.3926,107.429,107.3016,107.3016,13927.0
2019-11-11 12:45:00,117.86,117.86,117.63,117.82,14928.0,107.2834,107.2834,107.074,107.247,14928.0
2019-11-11 12:50:00,117.83,117.99,117.68,117.85,30767.0,107.2561,107.4017,107.1195,107.2743,30767.0
2019-11-11 12:55:00,117.85,117.97,117.85,117.89,9259.0,107.2743,107.3835,107.2743,107.3107,9259.0
2019-11-11 13:00:00,117.89,118.03,117.89,118.0,25085.0,107.3107,107.4381,107.3107,107.4108,25085.0
2019-11-11 13:05:00,117.98,118.06,117.97,118.05,26561.0,107.3926,107.4654,107.3835,107.4563,26561.0
2019-11-11 13:10:00,118.07,118.11,118.03,118.05,10173.0,107.4745,107.5109,107.4381,107.4563,10173.0
2019-11-11 13:15:00,118.08,118.16,118.07,118.1,6570.0,107.4836,107.5565,107.4745,107.5018,6570.0
2019-11-11 13:20:00,118.09,118.16,117.97,118.05,15392.0,107.4927,107.5565,107.3835,107.4563,15392.0
2019-11-11 13:25:00,118.05,118.24,118.0,118.22,11950.0,107.4563,107.6293,107.4108,107.6111,11950.0
2019-11-11 13:30:00,118.22,118.24,118.17,118.24,9135.0,107.6111,107.6293,107.5656,107.6293,9135.0
2019-11-11 13:35:00,118.24,118.32,118.21,118.31,7989.0,107.6293,107.7021,107.602,107.693,7989.0
2019-11-11 13:40:00,118.31,118.32,118.27,118.31,7944.0,107.693,107.7021,107.6566,107.693,7944.0
2019-11-11 13:45:00,118.29,118.37,118.28,118.35,7204.0,107.6748,107.7476,107.6657,107.7294,7204.0
2019-11-11 13:50:00,118.31,118.31,118.15,118.17,8535.0,107.693,107.693,107.5474,107.5656,8535.0
2019-11-11 13:55:00,118.15,118.18,118.11,118.16,9301.0,107.5474,107.5747,107.5109,107.5565,9301.0
2019-11-11 14:00:00,118.16,118.34,118.16,118.19,26211.0,107.5565,107.7203,107.5565,107.5838,26211.0
2019-11-11 14:05:00,118.2,118.31,118.14,118.27,19584.0,107.5929,107.693,107.5383,107.6566,19584.0
2019-11-11 14:10:00,118.27,118.38,118.21,118.38,13541.0,107.6566,107.7567,107.602,107.7567,13541.0
2019-11-11 14:15:00,118.36,118.37,118.19,118.2,12489.0,107.7385,107.7476,107.5838,107.5929,12489.0
2019-11-11 14:20:00,118.2,118.24,118.06,118.09,27800.0,107.5929,107.6293,107.4654,107.4927,27800.0
2019-11-11 14:25:00,118.07,118.09,118.04,118.06,6347.0,107.4745,107.4927,107.4472,107.4654,6347.0
2019-11-11 14:30:00,118.06,118.14,117.98,118.14,14599.0,107.4654,107.5383,107.3926,107.5383,14599.0
2019-11-11 14:35:00,118.14,118.25,118.13,118.2,16585.0,107.5383,107.6384,107.5292,107.5929,16585.0
2019-11-11 14:40:00,118.2,118.22,118.19,118.19,8475.0,107.5929,107.6111,107.5838,107.5838,8475.0
2019-11-11 14:45:00,118.2,118.31,118.19,118.3,9142.0,107.5929,107.693,107.5838,107.6839,9142.0
2019-11-11 14:50:00,118.31,118.33,118.17,118.17,22523.0,107.693,107.7112,107.5656,107.5656,22523.0
2019-11-11 14:55:00,118.18,118.24,118.18,118.24,12064.0,107.5747,107.6293,107.5747,107.6293,12064.0
2019-11-11 15:00:00,118.23,118.39,118.23,118.37,16375.0,107.6202,107.7658,107.6202,107.7476,16375.0
2019-11-11 15:05:00,118.38,118.47,118.31,118.31,37892.0,107.7567,107.8386,107.693,107.693,37892.0
2019-11-11 15:10:00,118.32,118.42,118.31,118.41,17559.0,107.7021,107.7931,107.693,107.784,17559.0
2019-11-11 15:15:00,118.41,118.46,118.31,118.31,16038.0,107.784,107.8295,107.693,107.693,16038.0
2019-11-11 15:20:00,118.3,118.32,118.28,118.3,29794.0,107.6839,107.7021,107.6657,107.6839,29794.0
2019-11-11 15:25:00,118.29,118.3,118.21,118.27,36343.0,107.6748,107.6839,107.602,107.6566,36343.0
2019-11-11 15:30:00,118.28,118.28,118.22,118.26,36263.0,107.6657,107.6657,107.6111,107.6475,36263.0
2019-11-11 15:35:00,118.25,118.32,118.24,118.26,39474.0,107.6384,107.7021,107.6293,107.6475,39474.0
2019-11-11 15:40:00,118.25,118.3,118.24,118.25,51039.0,107.6384,107.6839,107.6293,107.6384,51039.0
2019-11-11 15:45:00,118.25,118.33,118.24,118.25,60074.0,107.6384,107.7112,107.6293,107.6384,60074.0
2019-11-11 15:50:00,118.25,118.33,118.24,118.28,79165.0,107.6384,107.7112,107.6293,107.6657,79165.0
2019-11-11 15:55:00,118.29,118.37,118.21,118.25,136354.0,107.6748,107.7476,107.602,107.6384,136354.0
2019-11-12 09:30:00,118.95,120.13,118.44,119.92,132107.0,108.2756,109.3497,107.8113,109.1585,132107.0
2019-11-12 09:35:00,119.87,119.99,119.45,119.64,50140.0,109.113,109.2222,108.7307,108.9036,50140.0
2019-11-12 09:40:00,119.75,119.83,119.57,119.7,26379.0,109.0038,109.0766,108.8399,108.9583,26379.0
2019-11-12 09:45:00,119.7,119.85,119.51,119.73,38586.0,108.9583,109.0948,108.7853,108.9856,38586.0
2019-11-12 09:50:00,119.73,119.94,119.67,119.85,23078.0,108.9856,109.1767,108.931,109.0948,23078.0
2019-11-12 09:55:00,119.82,119.84,119.46,119.84,57480.0,109.0675,109.0857,108.7398,109.0857,57480.0
2019-11-12 10:00:00,119.85,119.96,119.63,119.64,20628.0,109.0948,109.1949,108.8945,108.9036,20628.0
2019-11-12 10:05:00,119.66,119.96,119.66,119.96,25552.0,108.9219,109.1949,108.9219,109.1949,25552.0
2019-11-12 10:10:00,119.97,120.08,119.69,119.72,40760.0,109.204,109.3042,108.9492,108.9765,40760.0
2019-11-12 10:15:00,119.74,119.96,119.59,119.94,22915.0,108.9947,109.1949,108.8581,109.1767,22915.0
2019-11-12 10:20:00,119.9,120.0,119.65,119.77,29587.0,109.1403,109.2313,108.9127,109.022,29587.0
2019-11-12 10:25:00,119.78,119.82,119.7,119.75,24325.0,109.0311,109.0675,108.9583,109.0038,24325.0
2019-11-12 10:30:00,119.75,119.85,119.58,119.82,51429.0,109.0038,109.0948,108.849,109.0675,51429.0
2019-11-12 10:35:00,119.82,119.9,119.53,119.69,47345.0,109.0675,109.1403,108.8035,108.9492,47345.0
2019-11-12 10:40:00,119.69,119.95,119.66,119.88,53378.0,108.9492,109.1858,108.9219,109.1221,53378.0
2019-11-12 10:45:00,119.89,120.04,119.85,119.96,35379.0,109.1312,109.2678,109.0948,109.1949,35379.0
2019-11-12 10:50:00,119.99,120.11,119.95,120.03,21087.0,109.2222,109.3315,109.1858,109.2586,21087.0
2019-11-12 10:55:00,120.03,120.1,119.86,119.9,17296.0,109.2586,109.3224,109.1039,109.1403,17296.0
2019-11-12 11:00:00,119.89,119.97,119.84,119.93,28251.0,109.1312,109.204,109.0857,109.1676,28251.0
2019-11-12 11:05:00,119.95,119.97,119.8,119.82,13118.0,109.1858,109.204,109.0493,109.0675,13118.0
2019-11-12 11:10:00,119.82,119.99,119.81,119.99,23859.0,109.0675,109.2222,109.0584,109.2222,23859.0
2019-11-12 11:15:00,119.98,120.26,119.98,120.16,31639.0,109.2131,109.468,109.2131,109.377,31639.0
2019-11-12 11:20:00,120.2,120.29,120.11,120.18,24241.0,109.4134,109.4953,109.3315,109.3952,24241.0
2019-11-12 11:25:00,120.18,120.18,119.99,120.02,16474.0,109.3952,109.3952,109.2222,109.2495,16474.0
2019-11-12 11:30:00,119.97,120.05,119.91,120.05,75728.0,109.204,109.2769,109.1494,109.2769,75728.0
2019-11-12 11:35:00,120.04,120.08,119.87,120.05,53164.0,109.2678,109.3042,109.113,109.2769,53164.0
2019-11-12 11:40:00,120.05,120.06,119.9,119.99,24480.0,109.2769,109.286,109.1403,109.2222,24480.0
2019-11-12 11:45:00,119.97,120.06,119.88,120.0,58251.0,109.204,109.286,109.1221,109.2313,58251.0
2019-11-12 11:50:00,120.03,120.03,119.88,120.0,44459.0,109.2586,109.2586,109.1221,109.2313,44459.0
2019-11-12 11:55:00,120.0,120.06,119.86,119.93,126035.0,109.2313,109.286,109.1039,109.1676,126035.0
2019-11-12 12:00:00,119.93,120.02,119.72,119.9,58429.0,109.1676,109.2495,108.9765,109.1403,58429.0
2019-11-12 12:05:00,119.89,119.9,119.52,119.56,33117.0,109.1312,109.1403,108.7944,108.8308,33117.0
2019-11-12 12:10:00,119.56,119.86,119.53,119.78,78042.0,108.8308,109.1039,108.8035,109.0311,78042.0
2019-11-12 12:15:00,119.75,119.82,119.64,119.73,52723.0,109.0038,109.0675,108.9036,108.9856,52723.0
2019-11-12 12:20:00,119.73,119.83,119.7,119.7,14584.0,108.9856,109.0766,108.9583,108.9583,14584.0
2019-11-12 12:25:00,119.71,119.79,119.62,119.79,20624.0,108.9674,109.0402,108.8854,109.0402,20624.0
2019-11-12 12:30:00,119.79,119.87,119.74,119.75,9302.0,109.0402,109.113,108.9947,109.0038,9302.0
2019-11-12 12:35:00,119.72,119.8,119.72,119.74,10232.0,108.9765,109.0493,108.9765,108.9947,10232.0
2019-11-12 12:40:00,119.72,119.8,119.62,119.71,50872.0,108.9765,109.0493,108.8854,108.9674,50872.0
2019-11-12 12:45:00,119.7,119.79,119.66,119.79,33596.0,108.9583,109.0402,108.9219,109.0402,33596.0
2019-11-12 12:50:00,119.79,120.02,119.76,120.02,22267.0,109.0402,109.2495,109.0129,109.2495,22267.0
2019-11-12 12:55:00,120.02,120.32,120.02,120.23,72333.0,109.2495,109.5226,109.2495,109.4407,72333.0
2019-11-12 13:00:00,120.23,120.67,120.23,120.49,46544.0,109.4407,109.8412,109.4407,109.6774,46544.0
2019-11-12 13:05:00,120.48,120.84,120.48,120.8,49541.0,109.6683,109.996,109.6683,109.9595,49541.0
2019-11-12 13:10:00,120.79,120.79,120.43,120.52,65017.0,109.9504,109.9504,109.6228,109.7047,65017.0
2019-11-12 13:15:00,120.53,120.57,120.25,120.33,12595.0,109.7138,109.7502,109.4589,109.5317,12595.0
2019-11-12 13:20:00,120.32,120.38,120.07,120.26,54504.0,109.5226,109.5772,109.2951,109.468,54504.0
2019-11-12 13:25:00,120.24,120.27,120.03,120.17,65226.0,109.4498,109.4771,109.2586,109.3861,65226.0
2019-11-12 13:30:00,120.18,120.28,120.09,120.28,48034.0,109.3952,109.4862,109.3133,109.4862,48034.0
2019-11-12 13:35:00,120.28,120.3,120.19,120.27,17385.0,109.4862,109.5044,109.4043,109.4771,17385.0
2019-11-12 13:40:00,120.27,120.27,120.12,120.2,28149.0,109.4771,109.4771,109.3406,109.4134,28149.0
2019-11-12 13:45:00,120.21,120.3,120.14,120.3,38515.0,109.4225,109.5044,109.3588,109.5044,38515.0
2019-11-12 13:50:00,120.31,120.37,120.17,120.3,25323.0,109.5135,109.5681,109.3861,109.5044,25323.0
2019-11-12 13:55:00,120.3,120.34,120.24,120.28,16653.0,109.5044,109.5408,109.4498,109.4862,16653.0
2019-11-12 14:00:00,120.27,120.35,120.0,120.02,101108.0,109.4771,109.5499,109.2313,109.2495,101108.0
2019-11-12 14:05:00,120.01,120.08,119.6,119.82,80069.0,109.2404,109.3042,108.8672,109.0675,80069.0
2019-11-12 14:10:00,119.83,119.85,119.62,119.62,40936.0,109.0766,109.0948,108.8854,108.8854,40936.0
2019-11-12 14:15:00,119.58,119.62,119.47,119.51,16180.0,108.849,108.8854,108.7489,108.7853,16180.0
2019-11-12 14:20:00,119.51,119.51,119.24,119.32,13620.0,108.7853,108.7853,108.5395,108.6124,13620.0
2019-11-12 14:25:00,119.28,119.33,119.18,119.2,89406.0,108.576,108.6215,108.4849,108.5031,89406.0
2019-11-12 14:30:00,119.18,119.32,119.14,119.23,111376.0,108.4849,108.6124,108.4485,108.5304,111376.0
2019-11-12 14:35:00,119.2,119.26,119.17,119.2,21310.0,108.5031,108.5577,108.4758,108.5031,21310.0
2019-11-12 14:40:00,119.2,119.32,119.13,119.15,32914.0,108.5031,108.6124,108.4394,108.4576,32914.0
2019-11-12 14:45:00,119.16,119.22,118.92,118.95,28478.0,108.4667,108.5213,108.2483,108.2756,28478.0
2019-11-12 14:50:00,118.94,119.05,118.76,118.83,55670.0,108.2665,108.3666,108.1026,108.1663,55670.0
2019-11-12 14:55:00,118.8,118.88,118.65,118.79,15954.0,108.139,108.2118,108.0025,108.1299,15954.0
2019-11-12 15:00:00,118.78,118.89,118.73,118.87,18854.0,108.1208,108.221,108.0753,108.2027,18854.0
2019-11-12 15:05:00,118.82,118.9,118.74,118.87,22351.0,108.1572,108.2301,108.0844,108.2027,22351.0
2019-11-12 15:10:00,118.86,119.02,118.85,118.93,23960.0,108.1936,108.3393,108.1845,108.2574,23960.0
2019-11-12 15:15:00,118.92,118.96,118.89,118.93,21327.0,108.2483,108.2847,108.221,108.2574,21327.0
2019-11-12 15:20:00,118.91,119.04,118.89,119.01,40727.0,108.2392,108.3575,108.221,108.3302,40727.0
2019-11-12 15:25:00,119.02,119.02,118.77,118.8,43024.0,108.3393,108.3393,108.1117,108.139,43024.0
2019-11-12 15:30:00,118.78,119.11,118.77,119.1,43930.0,108.1208,108.4212,108.1117,108.4121,43930.0
2019-11-12 15:35:00,119.1,119.31,119.01,119.01,30111.0,108.4121,108.6033,108.3302,108.3302,30111.0
2019-11-12 15:40:00,119.02,119.09,118.88,119.05,69238.0,108.3393,108.403,108.2118,108.3666,69238.0
2019-11-12 15:45:00,119.05,119.21,118.96,119.21,80787.0,108.3666,108.5122,108.2847,108.5122,80787.0
2019-11-12 15:50:00,119.2,119.24,118.97,118.97,119929.0,108.5031,108.5395,108.2938,108.2938,119929.0
2019-11-12 15:55:00,118.84,119.0,118.84,118.94,129550.0,108.1754,108.3211,108.1754,108.2665,129550.0
2019-11-13 09:30:00,117.72,118.42,117.23,117.71,61354.0,107.1559,107.7931,106.7099,107.1468,61354.0
2019-11-13 09:35:00,117.71,119.0,117.7,118.81,36081.0,107.1468,108.3211,107.1377,108.1481,36081.0
2019-11-13 09:40:00,118.81,118.81,117.81,118.12,17397.0,108.1481,108.1481,107.2379,107.52,17397.0
2019-11-13 09:45:00,118.14,118.34,117.89,118.15,36785.0,107.5383,107.7203,107.3107,107.5474,36785.0
2019-11-13 09:50:00,118.06,118.13,117.79,118.1,19687.0,107.4654,107.5292,107.2197,107.5018,19687.0
2019-11-13 09:55:00,118.1,118.59,118.04,118.37,30007.0,107.5018,107.9479,107.4472,107.7476,30007.0
2019-11-13 10:00:00,118.31,118.59,118.22,118.49,30488.0,107.693,107.9479,107.6111,107.8568,30488.0
2019-11-13 10:05:00,118.48,118.55,118.25,118.51,18137.0,107.8477,107.9115,107.6384,107.8751,18137.0
2019-11-13 10:10:00,118.49,118.94,118.48,118.93,16117.0,107.8568,108.2665,107.8477,108.2574,16117.0
2019-11-13 10:15:00,118.93,119.31,118.86,119.31,27952.0,108.2574,108.6033,108.1936,108.6033,27952.0
2019-11-13 10:20:00,119.25,119.46,119.22,119.45,26834.0,108.5486,108.7398,108.5213,108.7307,26834.0
2019-11-13 10:25:00,119.43,119.48,119.29,119.4,56415.0,108.7125,108.758,108.5851,108.6852,56415.0
2019-11-13 10:30:00,119.39,119.6,119.32,119.37,42371.0,108.6761,108.8672,108.6124,108.6579,42371.0
2019-11-13 10:35:00,119.34,119.93,119.23,119.8,35689.0,108.6306,109.1676,108.5304,109.0493,35689.0
2019-11-13 10:40:00,119.83,120.03,119.77,119.95,50967.0,109.0766,109.2586,109.022,109.1858,50967.0
2019-11-13 10:45:00,119.95,120.14,119.9,120.02,17181.0,109.1858,109.3588,109.1403,109.2495,17181.0
2019-11-13 10:50:00,120.02,120.25,120.0,120.0,41666.0,109.2495,109.4589,109.2313,109.2313,41666.0
2019-11-13 10:55:00,119.99,120.15,119.69,119.92,49323.0,109.2222,109.3679,108.9492,109.1585,49323.0
2019-11-13 11:00:00,119.99,120.02,119.66,119.66,14116.0,109.2222,109.2495,108.9219,108.9219,14116.0
2019-11-13 11:05:00,119.68,119.73,119.62,119.62,14873.0,108.9401,108.9856,108.8854,108.8854,14873.0
2019-11-13 11:10:00,119.65,119.76,119.5,119.71,24143.0,108.9127,109.0129,108.7762,108.9674,24143.0
2019-11-13 11:15:00,119.71,119.71,119.39,119.68,13463.0,108.9674,108.9674,108.6761,108.9401,13463.0
2019-11-13 11:20:00,119.7,119.77,119.58,119.61,15219.0,108.9583,109.022,108.849,108.8763,15219.0
2019-11-13 11:25:00,119.6,119.8,119.46,119.46,11571.0,108.8672,109.0493,108.7398,108.7398,11571.0
2019-11-13 11:30:00,119.53,119.67,119.23,119.57,25234.0,108.8035,108.931,108.5304,108.8399,25234.0
2019-11-13 11:35:00,119.58,119.6,119.45,119.53,8096.0,108.849,108.8672,108.7307,108.8035,8096.0
2019-11-13 11:40:00,119.53,119.89,119.51,119.84,16124.0,108.8035,109.1312,108.7853,109.0857,16124.0
2019-11-13 11:45:00,119.93,119.94,119.52,119.52,15237.0,109.1676,109.1767,108.7944,108.7944,15237.0
2019-11-13 11:50:00,119.52,119.68,119.51,119.62,12389.0,108.7944,108.9401,108.7853,108.8854,12389.0
2019-11-13 11:55:00,119.59,119.61,119.47,119.51,29625.0,108.8581,108.8763,108.7489,108.7853,29625.0
2019-11-13 12:00:00,119.55,119.92,119.53,119.92,14393.0,108.8217,109.1585,108.8035,109.1585,14393.0
2019-11-13 12:05:00,119.91,119.95,119.6,119.6,17874.0,109.1494,109.1858,108.8672,108.8672,17874.0
2019-11-13 12:10:00,119.62,120.0,119.56,120.0,13115.0,108.8854,109.2313,108.8308,109.2313,13115.0
2019-11-13 12:15:00,120.0,120.2,119.91,119.91,22466.0,109.2313,109.4134,109.1494,109.1494,22466.0
2019-11-13 12:20:00,119.86,119.86,119.51,119.6,13920.0,109.1039,109.1039,108.7853,108.8672,13920.0
2019-11-13 12:25:00,119.61,119.63,119.45,119.5,20188.0,108.8763,108.8945,108.7307,108.7762,20188.0
2019-11-13 12:30:00,119.5,119.75,119.32,119.72,21489.0,108.7762,109.0038,108.6124,108.9765,21489.0
2019-11-13 12:35:00,119.81,119.81,119.63,119.65,7687.0,109.0584,109.0584,108.8945,108.9127,7687.0
2019-11-13 12:40:00,119.65,119.72,119.4,119.4,10600.0,108.9127,108.9765,108.6852,108.6852,10600.0
2019-11-13 12:45:00,119.44,119.57,119.44,119.57,8575.0,108.7216,108.8399,108.7216,108.8399,8575.0
2019-11-13 12:50:00,119.57,119.57,119.41,119.41,6378.0,108.8399,108.8399,108.6943,108.6943,6378.0
2019-11-13 12:55:00,119.41,119.43,119.26,119.32,11770.0,108.6943,108.7125,108.5577,108.6124,11770.0
2019-11-13 13:00:00,119.33,119.45,119.3,119.33,8860.0,108.6215,108.7307,108.5942,108.6215,8860.0
2019-11-13 13:05:00,119.33,119.38,119.18,119.18,6649.0,108.6215,108.667,108.4849,108.4849,6649.0
2019-11-13 13:10:00,119.16,119.28,119.16,119.22,7199.0,108.4667,108.576,108.4667,108.5213,7199.0
2019-11-13 13:15:00,119.2,119.26,119.18,119.26,9024.0,108.5031,108.5577,108.4849,108.5577,9024.0
2019-11-13 13:20:00,119.28,119.33,119.2,119.2,6941.0,108.576,108.6215,108.5031,108.5031,6941.0
2019-11-13 13:25:00,119.22,119.23,119.13,119.2,7595.0,108.5213,108.5304,108.4394,108.5031,7595.0
2019-11-13 13:30:00,119.2,119.31,119.2,119.26,7280.0,108.5031,108.6033,108.5031,108.5577,7280.0
2019-11-13 13:35:00,119.26,119.27,118.98,118.99,9761.0,108.5577,108.5668,108.3029,108.312,9761.0
2019-11-13 13:40:00,118.95,119.08,118.94,119.07,10250.0,108.2756,108.3939,108.2665,108.3848,10250.0
2019-11-13 13:45:00,119.1,119.14,119.04,119.07,6214.0,108.4121,108.4485,108.3575,108.3848,6214.0
2019-11-13 13:50:00,119.08,119.12,118.96,118.96,6043.0,108.3939,108.4303,108.2847,108.2847,6043.0
2019-11-13 13:55:00,118.96,118.98,118.28,118.51,33171.0,108.2847,108.3029,107.6657,107.8751,33171.0
2019-11-13 14:00:00,118.52,118.58,118.2,118.37,15856.0,107.8842,107.9388,107.5929,107.7476,15856.0
2019-11-13 14:05:00,118.34,118.55,118.17,118.48,9489.0,107.7203,107.9115,107.5656,107.8477,9489.0
2019-11-13 14:10:00,118.48,118.48,118.19,118.28,12919.0,107.8477,107.8477,107.5838,107.6657,12919.0
2019-11-13 14:15:00,118.28,118.42,118.26,118.27,4764.0,107.6657,107.7931,107.6475,107.6566,4764.0
2019-11-13 14:20:00,118.29,118.32,118.06,118.13,10923.0,107.6748,107.7021,107.4654,107.5292,10923.0
2019-11-13 14:25:00,118.09,118.35,118.07,118.35,8264.0,107.4927,107.7294,107.4745,107.7294,8264.0
2019-11-13 14:30:00,118.36,118.62,118.36,118.59,13259.0,107.7385,107.9752,107.7385,107.9479,13259.0
2019-11-13 14:35:00,118.58,118.64,118.51,118.55,14070.0,107.9388,107.9934,107.8751,107.9115,14070.0
2019-11-13 14:40:00,118.55,118.74,118.53,118.71,12265.0,107.9115,108.0844,107.8933,108.0571,12265.0
2019-11-13 14:45:00,118.71,118.78,118.51,118.78,12690.0,108.0571,108.1208,107.8751,108.1208,12690.0
2019-11-13 14:50:00,118.78,118.87,118.78,118.82,8014.0,108.1208,108.2027,108.1208,108.1572,8014.0
2019-11-13 14:55:00,118.8,118.91,118.64,118.91,12807.0,108.139,108.2392,107.9934,108.2392,12807.0
2019-11-13 15:00:00,118.93,119.15,118.92,119.15,15692.0,108.2574,108.4576,108.2483,108.4576,15692.0
2019-11-13 15:05:00,119.15,119.2,119.0,119.0,12965.0,108.4576,108.5031,108.3211,108.3211,12965.0
2019-11-13 15:10:00,119.0,119.11,118.98,119.04,17545.0,108.3211,108.4212,108.3029,108.3575,17545.0
2019-11-13 15:15:00,119.04,119.15,119.03,119.15,14659.0,108.3575,108.4576,108.3484,108.4576,14659.0
2019-11-13 15:20:00,119.15,119.16,118.99,119.01,16972.0,108.4576,108.4667,108.312,108.3302,16972.0
2019-11-13 15:25:00,119.0,119.09,118.94,119.06,23255.0,108.3211,108.403,108.2665,108.3757,23255.0
2019-11-13 15:30:00,119.07,119.15,118.94,118.98,18567.0,108.3848,108.4576,108.2665,108.3029,18567.0
2019-11-13 15:35:00,118.97,119.02,118.87,118.87,31134.0,108.2938,108.3393,108.2027,108.2027,31134.0
2019-11-13 15:40:00,118.86,118.93,118.81,118.85,20836.0,108.1936,108.2574,108.1481,108.1845,20836.0
2019-11-13 15:45:00,118.86,118.9,118.71,118.78,26991.0,108.1936,108.2301,108.0571,108.1208,26991.0
2019-11-13 15:50:00,118.78,118.78,118.62,118.74,47737.0,108.1208,108.1208,107.9752,108.0844,47737.0
2019-11-13 15:55:00,118.74,118.92,118.73,118.81,78166.0,108.0844,108.2483,108.0753,108.1481,78166.0
2019-11-14 09:30:00,118.27,119.0,117.37,117.48,41265.0,107.6566,108.3211,106.8374,106.9375,41265.0
2019-11-14 09:35:00,117.41,118.16,117.27,117.69,26945.0,106.8738,107.5565,106.7463,107.1286,26945.0
2019-11-14 09:40:00,117.59,117.71,116.78,116.78,58929.0,107.0376,107.1468,106.3003,106.3003,58929.0
2019-11-14 09:45:00,116.8,117.22,116.69,117.07,31064.0,106.3185,106.7008,106.2184,106.5643,31064.0
2019-11-14 09:50:00,117.11,117.26,116.45,116.79,28713.0,106.6007,106.7372,105.9999,106.3094,28713.0
2019-11-14 09:55:00,116.86,117.11,116.7,116.94,26915.0,106.3731,106.6007,106.2275,106.4459,26915.0
2019-11-14 10:00:00,116.95,117.32,116.88,117.25,35139.0,106.455,106.7918,106.3913,106.7281,35139.0
2019-11-14 10:05:00,117.2,117.67,117.2,117.51,27008.0,106.6826,107.1104,106.6826,106.9648,27008.0
2019-11-14 10:10:00,117.5,117.64,117.47,117.61,21055.0,106.9557,107.0831,106.9284,107.0558,21055.0
2019-11-14 10:15:00,117.57,117.85,117.57,117.8,16868.0,107.0194,107.2743,107.0194,107.2288,16868.0
2019-11-14 10:20:00,117.76,118.12,117.76,117.82,16476.0,107.1924,107.52,107.1924,107.247,16476.0
2019-11-14 10:25:00,117.83,117.91,117.71,117.78,25825.0,107.2561,107.3289,107.1468,107.2106,25825.0
2019-11-14 10:30:00,117.79,117.85,117.25,117.3,19383.0,107.2197,107.2743,106.7281,106.7736,19383.0
2019-11-14 10:35:00,117.33,117.37,117.21,117.21,12519.0,106.8009,106.8374,106.6917,106.6917,12519.0
2019-11-14 10:40:00,117.17,117.24,117.07,117.09,9522.0,106.6553,106.719,106.5643,106.5825,9522.0
2019-11-14 10:45:00,117.09,117.11,116.85,116.88,30516.0,106.5825,106.6007,106.364,106.3913,30516.0
2019-11-14 10:50:00,116.9,117.18,116.76,117.07,22612.0,106.4095,106.6644,106.2821,106.5643,22612.0
2019-11-14 10:55:00,117.07,117.07,116.74,116.79,42247.0,106.5643,106.5643,106.2639,106.3094,42247.0
2019-11-14 11:00:00,116.79,116.9,116.78,116.87,14238.0,106.3094,106.4095,106.3003,106.3822,14238.0
2019-11-14 11:05:00,116.86,116.96,116.69,116.9,23240.0,106.3731,106.4641,106.2184,106.4095,23240.0
2019-11-14 11:10:00,116.96,117.03,116.75,116.75,9421.0,106.4641,106.5279,106.273,106.273,9421.0
2019-11-14 11:15:00,116.73,117.07,116.72,117.07,16643.0,106.2548,106.5643,106.2457,106.5643,16643.0
2019-11-14 11:20:00,117.23,117.26,117.09,117.18,6379.0,106.7099,106.7372,106.5825,106.6644,6379.0
2019-11-14 11:25:00,117.18,117.19,117.0,117.06,12897.0,106.6644,106.6735,106.5006,106.5552,12897.0
2019-11-14 11:30:00,117.05,117.18,117.0,117.0,7061.0,106.5461,106.6644,106.5006,106.5006,7061.0
2019-11-14 11:35:00,117.01,117.01,116.74,116.85,20768.0,106.5097,106.5097,106.2639,106.364,20768.0
2019-11-14 11:40:00,116.85,116.91,116.72,116.79,8545.0,106.364,106.4186,106.2457,106.3094,8545.0
2019-11-14 11:45:00,116.75,116.8,116.47,116.56,14440.0,106.273,106.3185,106.0181,106.1,14440.0
2019-11-14 11:50:00,116.55,116.64,116.52,116.64,14487.0,106.0909,106.1729,106.0636,106.1729,14487.0
2019-11-14 11:55:00,116.63,116.82,116.59,116.67,10529.0,106.1638,106.3367,106.1273,106.2002,10529.0
2019-11-14 12:00:00,116.6,116.74,116.55,116.74,13257.0,106.1365,106.2639,106.0909,106.2639,13257.0
2019-11-14 12:05:00,116.77,116.8,116.68,116.77,6450.0,106.2912,106.3185,106.2093,106.2912,6450.0
2019-11-14 12:10:00,116.78,116.85,116.68,116.73,8686.0,106.3003,106.364,106.2093,106.2548,8686.0
2019-11-14 12:15:00,116.73,116.86,116.7,116.84,10376.0,106.2548,106.3731,106.2275,106.3549,10376.0
2019-11-14 12:20:00,116.87,117.06,116.84,117.03,11172.0,106.3822,106.5552,106.3549,106.5279,11172.0
2019-11-14 12:25:00,117.01,117.02,116.92,116.92,8165.0,106.5097,106.5188,106.4277,106.4277,8165.0
2019-11-14 12:30:00,116.95,117.04,116.89,117.04,14741.0,106.455,106.537,106.4004,106.537,14741.0
2019-11-14 12:35:00,117.06,117.36,117.05,117.15,5807.0,106.5552,106.8283,106.5461,106.6371,5807.0
2019-11-14 12:40:00,117.16,117.39,117.16,117.25,6674.0,106.6462,106.8556,106.6462,106.7281,6674.0
2019-11-14 12:45:00,117.24,117.31,117.12,117.17,7116.0,106.719,106.7827,106.6098,106.6553,7116.0
2019-11-14 12:50:00,117.18,117.2,117.07,117.12,5050.0,106.6644,106.6826,106.5643,106.6098,5050.0
2019-11-14 12:55:00,117.04,117.28,117.01,117.15,28846.0,106.537,106.7554,106.5097,106.6371,28846.0
2019-11-14 13:00:00,117.19,117.19,117.07,117.1,10905.0,106.6735,106.6735,106.5643,106.5916,10905.0
2019-11-14 13:05:00,117.11,117.21,117.0,117.0,8768.0,106.6007,106.6917,106.5006,106.5006,8768.0
2019-11-14 13:10:00,117.0,117.1,116.94,117.1,12261.0,106.5006,106.5916,106.4459,106.5916,12261.0
2019-11-14 13:15:00,117.07,117.07,117.0,117.07,8510.0,106.5643,106.5643,106.5006,106.5643,8510.0
2019-11-14 13:20:00,117.1,117.1,116.85,116.86,4732.0,106.5916,106.5916,106.364,106.3731,4732.0
2019-11-14 13:25:00,116.83,116.86,116.75,116.86,11570.0,106.3458,106.3731,106.273,106.3731,11570.0
2019-11-14 13:30:00,116.86,117.02,116.78,117.0,56699.0,106.3731,106.5188,106.3003,106.5006,56699.0
2019-11-14 13:35:00,117.0,117.07,116.96,116.99,7349.0,106.5006,106.5643,106.4641,106.4915,7349.0
2019-11-14 13:40:00,116.98,117.08,116.9,117.08,21473.0,106.4824,106.5734,106.4095,106.5734,21473.0
2019-11-14 13:45:00,117.09,117.22,117.06,117.19,9674.0,106.5825,106.7008,106.5552,106.6735,9674.0
2019-11-14 13:50:00,117.17,117.18,117.04,117.13,7904.0,106.6553,106.6644,106.537,106.6189,7904.0
2019-11-14 13:55:00,117.14,117.14,116.7,116.97,17163.0,106.628,106.628,106.2275,106.4732,17163.0
2019-11-14 14:00:00,116.97,117.13,116.94,117.11,6638.0,106.4732,106.6189,106.4459,106.6007,6638.0
2019-11-14 14:05:00,117.11,117.16,117.05,117.16,5329.0,106.6007,106.6462,106.5461,106.6462,5329.0
2019-11-14 14:10:00,117.17,117.25,117.12,117.23,8623.0,106.6553,106.7281,106.6098,106.7099,8623.0
2019-11-14 14:15:00,117.23,117.4,117.22,117.28,6670.0,106.7099,106.8647,106.7008,106.7554,6670.0
2019-11-14 14:20:00,117.22,117.41,117.22,117.36,10085.0,106.7008,106.8738,106.7008,106.8283,10085.0
2019-11-14 14:25:00,117.34,117.48,117.33,117.48,11143.0,106.81,106.9375,106.8009,106.9375,11143.0
2019-11-14 14:30:00,117.44,117.5,117.42,117.47,26800.0,106.9011,106.9557,106.8829,106.9284,26800.0
2019-11-14 14:35:00,117.45,117.45,117.31,117.41,18141.0,106.9102,106.9102,106.7827,106.8738,18141.0
2019-11-14 14:40:00,117.39,117.41,117.35,117.39,10781.0,106.8556,106.8738,106.8191,106.8556,10781.0
2019-11-14 14:45:00,117.37,117.5,117.33,117.4,15828.0,106.8374,106.9557,106.8009,106.8647,15828.0
2019-11-14 14:50:00,117.4,117.51,117.36,117.43,23930.0,106.8647,106.9648,106.8283,106.892,23930.0
2019-11-14 14:55:00,117.42,117.47,117.36,117.4,13254.0,106.8829,106.9284,106.8283,106.8647,13254.0
2019-11-14 15:00:00,117.38,117.51,117.34,117.5,22063.0,106.8465,106.9648,106.81,106.9557,22063.0
2019-11-14 15:05:00,117.5,117.66,117.49,117.65,26914.0,106.9557,107.1013,106.9466,107.0922,26914.0
2019-11-14 15:10:00,117.68,117.68,117.59,117.65,15657.0,107.1195,107.1195,107.0376,107.0922,15657.0
2019-11-14 15:15:00,117.66,117.7,117.58,117.58,15756.0,107.1013,107.1377,107.0285,107.0285,15756.0
2019-11-14 15:20:00,117.57,117.61,117.47,117.56,94911.0,107.0194,107.0558,106.9284,107.0103,94911.0
2019-11-14 15:25:00,117.58,117.66,117.53,117.66,17663.0,107.0285,107.1013,106.983,107.1013,17663.0
2019-11-14 15:30:00,117.66,117.89,117.63,117.77,24416.0,107.1013,107.3107,107.074,107.2015,24416.0
2019-11-14 15:35:00,117.77,117.81,117.74,117.75,22042.0,107.2015,107.2379,107.1742,107.1833,22042.0
2019-11-14 15:40:00,117.76,117.81,117.73,117.81,21453.0,107.1924,107.2379,107.165,107.2379,21453.0
2019-11-14 15:45:00,117.8,117.93,117.77,117.93,25656.0,107.2288,107.3471,107.2015,107.3471,25656.0
2019-11-14 15:50:00,117.94,118.07,117.93,118.0,51884.0,107.3562,107.4745,107.3471,107.4108,51884.0
2019-11-14 15:55:00,118.0,118.08,117.92,118.06,96137.0,107.4108,107.4836,107.338,107.4654,96137.0
2019-11-15 09:30:00,119.08,119.49,118.31,118.33,77875.0,108.3939,108.7671,107.693,107.7112,77875.0
2019-11-15 09:35:00,118.43,119.1,118.36,118.99,15714.0,107.8022,108.4121,107.7385,108.312,15714.0
2019-11-15 09:40:00,118.98,119.11,118.5,118.52,25335.0,108.3029,108.4212,107.8659,107.8842,25335.0
2019-11-15 09:45:00,118.5,118.58,118.06,118.08,26945.0,107.8659,107.9388,107.4654,107.4836,26945.0
2019-11-15 09:50:00,118.13,118.3,117.93,117.93,23085.0,107.5292,107.6839,107.3471,107.3471,23085.0
2019-11-15 09:55:00,117.93,118.03,117.66,118.0,32265.0,107.3471,107.4381,107.1013,107.4108,32265.0
2019-11-15 10:00:00,118.03,118.19,117.91,118.08,17180.0,107.4381,107.5838,107.3289,107.4836,17180.0
2019-11-15 10:05:00,118.07,118.17,117.65,117.68,16994.0,107.4745,107.5656,107.0922,107.1195,16994.0
2019-11-15 10:10:00,117.67,118.05,117.64,117.89,29025.0,107.1104,107.4563,107.0831,107.3107,29025.0
2019-11-15 10:15:00,117.93,117.97,117.5,117.55,13209.0,107.3471,107.3835,106.9557,107.0012,13209.0
2019-11-15 10:20:00,117.55,117.59,117.36,117.47,20299.0,107.0012,107.0376,106.8283,106.9284,20299.0
2019-11-15 10:25:00,117.46,117.67,117.44,117.56,8987.0,106.9193,107.1104,106.9011,107.0103,8987.0
2019-11-15 10:30:00,117.55,117.56,117.15,117.16,13993.0,107.0012,107.0103,106.6371,106.6462,13993.0
2019-11-15 10:35:00,117.15,117.45,117.14,117.43,15197.0,106.6371,106.9102,106.628,106.892,15197.0
2019-11-15 10:40:00,117.48,117.56,117.34,117.49,12276.0,106.9375,107.0103,106.81,106.9466,12276.0
2019-11-15 10:45:00,117.52,117.55,117.37,117.53,14278.0,106.9739,107.0012,106.8374,106.983,14278.0
2019-11-15 10:50:00,117.53,117.66,117.43,117.56,15479.0,106.983,107.1013,106.892,107.0103,15479.0
2019-11-15 10:55:00,117.59,117.64,117.45,117.48,12806.0,107.0376,107.0831,106.9102,106.9375,12806.0
2019-11-15 11:00:00,117.47,117.79,117.41,117.57,12784.0,106.9284,107.2197,106.8738,107.0194,12784.0
2019-11-15 11:05:00,117.55,117.7,117.47,117.54,14918.0,107.0012,107.1377,106.9284,106.9921,14918.0
2019-11-15 11:10:00,117.51,117.57,117.44,117.52,8779.0,106.9648,107.0194,106.9011,106.9739,8779.0
2019-11-15 11:15:00,117.49,117.57,117.48,117.52,7838.0,106.9466,107.0194,106.9375,106.9739,7838.0
2019-11-15 11:20:00,117.54,117.65,117.39,117.48,6930.0,106.9921,107.0922,106.8556,106.9375,6930.0
2019-11-15 11:25:00,117.57,117.63,117.52,117.55,8800.0,107.0194,107.074,106.9739,107.0012,8800.0
2019-11-15 11:30:00,117.57,117.82,117.56,117.78,10269.0,107.0194,107.247,107.0103,107.2106,10269.0
2019-11-15 11:35:00,117.77,117.8,117.66,117.67,5803.0,107.2015,107.2288,107.1013,107.1104,5803.0
2019-11-15 11:40:00,117.63,117.68,117.42,117.55,8905.0,107.074,107.1195,106.8829,107.0012,8905.0
2019-11-15 11:45:00,117.58,117.64,117.57,117.59,5350.0,107.0285,107.0831,107.0194,107.0376,5350.0
2019-11-15 11:50:00,117.61,117.61,117.47,117.47,5980.0,107.0558,107.0558,106.9284,106.9284,5980.0
2019-11-15 11:55:00,117.45,117.63,117.38,117.59,7993.0,106.9102,107.074,106.8465,107.0376,7993.0
2019-11-15 12:00:00,117.57,117.6,117.53,117.59,3450.0,107.0194,107.0467,106.983,107.0376,3450.0
2019-11-15 12:05:00,117.59,117.62,117.51,117.56,9087.0,107.0376,107.0649,106.9648,107.0103,9087.0
2019-11-15 12:10:00,117.6,117.61,117.5,117.54,10038.0,107.0467,107.0558,106.9557,106.9921,10038.0
2019-11-15 12:15:00,117.55,117.59,117.5,117.57,10780.0,107.0012,107.0376,106.9557,107.0194,10780.0
2019-11-15 12:20:00,117.58,117.64,117.5,117.63,9859.0,107.0285,107.0831,106.9557,107.074,9859.0
2019-11-15 12:25:00,117.6,117.63,117.45,117.49,6715.0,107.0467,107.074,106.9102,106.9466,6715.0
2019-11-15 12:30:00,117.5,117.53,117.46,117.46,5356.0,106.9557,106.983,106.9193,106.9193,5356.0
2019-11-15 12:35:00,117.51,117.51,117.38,117.38,6133.0,106.9648,106.9648,106.8465,106.8465,6133.0
2019-11-15 12:40:00,117.37,117.37,117.23,117.23,6559.0,106.8374,106.8374,106.7099,106.7099,6559.0
2019-11-15 12:45:00,117.21,117.31,117.21,117.28,9020.0,106.6917,106.7827,106.6917,106.7554,9020.0
2019-11-15 12:50:00,117.29,117.31,117.22,117.23,6806.0,106.7645,106.7827,106.7008,106.7099,6806.0
2019-11-15 12:55:00,117.24,117.45,117.2,117.36,16490.0,106.719,106.9102,106.6826,106.8283,16490.0
2019-11-15 13:00:00,117.36,117.39,117.31,117.38,9196.0,106.8283,106.8556,106.7827,106.8465,9196.0
2019-11-15 13:05:00,117.37,117.64,117.37,117.62,7895.0,106.8374,107.0831,106.8374,107.0649,7895.0
2019-11-15 13:10:00,117.62,118.0,117.62,117.94,24194.0,107.0649,107.4108,107.0649,107.3562,24194.0
2019-11-15 13:15:00,117.93,118.05,117.93,117.95,11141.0,107.3471,107.4563,107.3471,107.3653,11141.0
2019-11-15 13:20:00,117.96,117.97,117.75,117.83,6821.0,107.3744,107.3835,107.1833,107.2561,6821.0
2019-11-15 13:25:00,117.85,117.87,117.79,117.83,5572.0,107.2743,107.2925,107.2197,107.2561,5572.0
2019-11-15 13:30:00,117.85,117.85,117.66,117.68,6259.0,107.2743,107.2743,107.1013,107.1195,6259.0
2019-11-15 13:35:00,117.69,117.69,117.55,117.68,10577.0,107.1286,107.1286,107.0012,107.1195,10577.0
2019-11-15 13:40:00,117.68,117.7,117.62,117.65,6472.0,107.1195,107.1377,107.0649,107.0922,6472.0
2019-11-15 13:45:00,117.65,117.68,117.56,117.61,10175.0,107.0922,107.1195,107.0103,107.0558,10175.0
2019-11-15 13:50:00,117.61,117.75,117.61,117.75,5008.0,107.0558,107.1833,107.0558,107.1833,5008.0
2019-11-15 13:55:00,117.73,117.74,117.61,117.66,7338.0,107.165,107.1742,107.0558,107.1013,7338.0
2019-11-15 14:00:00,117.66,117.77,117.62,117.77,8009.0,107.1013,107.2015,107.0649,107.2015,8009.0
2019-11-15 14:05:00,117.77,117.82,117.73,117.79,8261.0,107.2015,107.247,107.165,107.2197,8261.0
2019-11-15 14:10:00,117.76,117.76,117.6,117.61,7412.0,107.1924,107.1924,107.0467,107.0558,7412.0
2019-11-15 14:15:00,117.6,117.65,117.42,117.42,6368.0,107.0467,107.0922,106.8829,106.8829,6368.0
2019-11-15 14:20:00,117.4,117.59,117.4,117.46,10579.0,106.8647,107.0376,106.8647,106.9193,10579.0
2019-11-15 14:25:00,117.45,117.52,117.42,117.44,4329.0,106.9102,106.9739,106.8829,106.9011,4329.0
2019-11-15 14:30:00,117.42,117.42,117.25,117.31,12770.0,106.8829,106.8829,106.7281,106.7827,12770.0
2019-11-15 14:35:00,117.32,117.37,117.31,117.33,6040.0,106.7918,106.8374,106.7827,106.8009,6040.0
2019-11-15 14:40:00,117.3,117.33,117.27,117.3,9071.0,106.7736,106.8009,106.7463,106.7736,9071.0
2019-11-15 14:45:00,117.31,117.43,117.27,117.41,11190.0,106.7827,106.892,106.7463,106.8738,11190.0
2019-11-15 14:50:00,117.42,117.42,117.35,117.35,7175.0,106.8829,106.8829,106.8191,106.8191,7175.0
2019-11-15 14:55:00,117.34,117.51,117.25,117.34,44720.0,106.81,106.9648,106.7281,106.81,44720.0
2019-11-15 15:00:00,117.38,117.42,117.33,117.41,8724.0,106.8465,106.8829,106.8009,106.8738,8724.0
2019-11-15 15:05:00,117.41,117.41,117.13,117.16,10013.0,106.8738,106.8738,106.6189,106.6462,10013.0
2019-11-15 15:10:00,117.14,117.17,116.94,116.99,14924.0,106.628,106.6553,106.4459,106.4915,14924.0
2019-11-15 15:15:00,116.97,116.97,116.84,116.93,15796.0,106.4732,106.4732,106.3549,106.4368,15796.0
2019-11-15 15:20:00,116.94,116.97,116.81,116.84,23790.0,106.4459,106.4732,106.3276,106.3549,23790.0
2019-11-15 15:25:00,116.84,117.05,116.84,117.03,28659.0,106.3549,106.5461,106.3549,106.5279,28659.0
2019-11-15 15:30:00,117.02,117.17,116.92,117.15,26322.0,106.5188,106.6553,106.4277,106.6371,26322.0
2019-11-15 15:35:00,117.17,117.47,117.15,117.43,31055.0,106.6553,106.9284,106.6371,106.892,31055.0
2019-11-15 15:40:00,117.47,117.48,117.35,117.43,43280.0,106.9284,106.9375,106.8191,106.892,43280.0
2019-11-15 15:45:00,117.44,117.6,117.4,117.59,32698.0,106.9011,107.0467,106.8647,107.0376,32698.0
2019-11-15 15:50:00,117.59,117.75,117.48,117.55,63651.0,107.0376,107.1833,106.9375,107.0012,63651.0
2019-11-15 15:55:00,117.57,117.63,117.25,117.47,120976.0,107.0194,107.074,106.7281,106.9284,120976.0
2019-11-18 09:30:00,116.54,117.53,116.54,116.89,60282.0,106.0818,106.983,106.0818,106.4004,60282.0
2019-11-18 09:35:00,117.08,117.1,116.68,116.69,30602.0,106.5734,106.5916,106.2093,106.2184,30602.0
2019-11-18 09:40:00,116.64,116.71,116.22,116.39,36991.0,106.1729,106.2366,105.7906,105.9453,36991.0
2019-11-18 09:45:00,116.44,116.86,116.26,116.84,19972.0,105.9908,106.3731,105.827,106.3549,19972.0
2019-11-18 09:50:00,116.81,116.88,116.39,116.61,18805.0,106.3276,106.3913,105.9453,106.1456,18805.0
2019-11-18 09:55:00,116.62,116.94,116.51,116.83,17850.0,106.1547,106.4459,106.0545,106.3458,17850.0
2019-11-18 10:00:00,116.83,116.88,116.4,116.44,15643.0,106.3458,106.3913,105.9544,105.9908,15643.0
2019-11-18 10:05:00,116.47,116.88,116.45,116.79,19724.0,106.0181,106.3913,105.9999,106.3094,19724.0
2019-11-18 10:10:00,116.81,116.93,116.72,116.86,24967.0,106.3276,106.4368,106.2457,106.3731,24967.0
2019-11-18 10:15:00,116.88,116.94,116.59,116.68,12524.0,106.3913,106.4459,106.1273,106.2093,12524.0
2019-11-18 10:20:00,116.69,116.78,116.47,116.48,11995.0,106.2184,106.3003,106.0181,106.0272,11995.0
2019-11-18 10:25:00,116.51,116.81,116.48,116.78,10491.0,106.0545,106.3276,106.0272,106.3003,10491.0
2019-11-18 10:30:00,116.79,116.8,116.46,116.54,13047.0,106.3094,106.3185,106.009,106.0818,13047.0
2019-11-18 10:35:00,116.56,116.66,116.45,116.64,10693.0,106.1,106.1911,105.9999,106.1729,10693.0
2019-11-18 10:40:00,116.65,116.75,116.59,116.67,15594.0,106.182,106.273,106.1273,106.2002,15594.0
2019-11-18 10:45:00,116.68,116.78,116.59,116.65,9021.0,106.2093,106.3003,106.1273,106.182,9021.0
2019-11-18 10:50:00,116.69,116.72,116.49,116.62,17470.0,106.2184,106.2457,106.0363,106.1547,17470.0
2019-11-18 10:55:00,116.61,116.83,116.49,116.51,17138.0,106.1456,106.3458,106.0363,106.0545,17138.0
2019-11-18 11:00:00,116.49,116.55,116.35,116.43,15253.0,106.0363,106.0909,105.9089,105.9817,15253.0
2019-11-18 11:05:00,116.48,116.48,116.35,116.43,11335.0,106.0272,106.0272,105.9089,105.9817,11335.0
2019-11-18 11:10:00,116.47,116.82,116.47,116.64,28479.0,106.0181,106.3367,106.0181,106.1729,28479.0
2019-11-18 11:15:00,116.66,116.86,116.58,116.65,54657.0,106.1911,106.3731,106.1182,106.182,54657.0
2019-11-18 11:20:00,116.68,116.69,116.53,116.67,12205.0,106.2093,106.2184,106.0727,106.2002,12205.0
2019-11-18 11:25:00,116.62,116.62,116.38,116.51,11405.0,106.1547,106.1547,105.9362,106.0545,11405.0
2019-11-18 11:30:00,116.48,116.61,116.46,116.59,10626.0,106.0272,106.1456,106.009,106.1273,10626.0
2019-11-18 11:35:00,116.57,116.69,116.52,116.59,12000.0,106.1091,106.2184,106.0636,106.1273,12000.0
2019-11-18 11:40:00,116.57,116.62,116.48,116.55,11800.0,106.1091,106.1547,106.0272,106.0909,11800.0
2019-11-18 11:45:00,116.57,116.71,116.4,116.65,9806.0,106.1091,106.2366,105.9544,106.182,9806.0
2019-11-18 11:50:00,116.65,116.74,116.52,116.57,10215.0,106.182,106.2639,106.0636,106.1091,10215.0
2019-11-18 11:55:00,116.55,116.81,116.55,116.79,34301.0,106.0909,106.3276,106.0909,106.3094,34301.0
2019-11-18 12:00:00,116.78,116.84,116.66,116.68,19423.0,106.3003,106.3549,106.1911,106.2093,19423.0
2019-11-18 12:05:00,116.65,116.66,116.51,116.63,6500.0,106.182,106.1911,106.0545,106.1638,6500.0
2019-11-18 12:10:00,116.59,116.61,116.46,116.52,8619.0,106.1273,106.1456,106.009,106.0636,8619.0
2019-11-18 12:15:00,116.5,116.55,116.36,116.5,10479.0,106.0454,106.0909,105.918,106.0454,10479.0
2019-11-18 12:20:00,116.48,116.48,116.31,116.31,7115.0,106.0272,106.0272,105.8725,105.8725,7115.0
2019-11-18 12:25:00,116.23,116.27,116.12,116.12,8442.0,105.7997,105.8361,105.6995,105.6995,8442.0
2019-11-18 12:30:00,116.12,116.24,116.12,116.14,8518.0,105.6995,105.8088,105.6995,105.7177,8518.0
2019-11-18 12:35:00,116.14,116.29,116.07,116.27,8921.0,105.7177,105.8543,105.654,105.8361,8921.0
2019-11-18 12:40:00,116.28,116.37,116.25,116.34,6654.0,105.8452,105.9271,105.8179,105.8998,6654.0
2019-11-18 12:45:00,116.35,116.51,116.33,116.51,20509.0,105.9089,106.0545,105.8907,106.0545,20509.0
2019-11-18 12:50:00,116.51,116.52,116.2,116.23,8191.0,106.0545,106.0636,105.7723,105.7997,8191.0
2019-11-18 12:55:00,116.21,116.29,116.16,116.24,13495.0,105.7815,105.8543,105.7359,105.8088,13495.0
2019-11-18 13:00:00,116.2,116.21,116.13,116.18,8996.0,105.7723,105.7815,105.7086,105.7541,8996.0
2019-11-18 13:05:00,116.17,116.28,116.06,116.28,17781.0,105.745,105.8452,105.6449,105.8452,17781.0
2019-11-18 13:10:00,116.31,116.38,116.26,116.35,10169.0,105.8725,105.9362,105.827,105.9089,10169.0
2019-11-18 13:15:00,116.35,116.47,116.32,116.35,13836.0,105.9089,106.0181,105.8816,105.9089,13836.0
2019-11-18 13:20:00,116.37,116.38,116.29,116.34,9979.0,105.9271,105.9362,105.8543,105.8998,9979.0
2019-11-18 13:25:00,116.34,116.48,116.34,116.46,7924.0,105.8998,106.0272,105.8998,106.009,7924.0
2019-11-18 13:30:00,116.44,116.53,116.4,116.49,14035.0,105.9908,106.0727,105.9544,106.0363,14035.0
2019-11-18 13:35:00,116.47,116.52,116.4,116.48,8469.0,106.0181,106.0636,105.9544,106.0272,8469.0
2019-11-18 13:40:00,116.48,116.59,116.48,116.5,11940.0,106.0272,106.1273,106.0272,106.0454,11940.0
2019-11-18 13:45:00,116.5,116.58,116.45,116.55,14710.0,106.0454,106.1182,105.9999,106.0909,14710.0
2019-11-18 13:50:00,116.54,116.57,116.32,116.45,13570.0,106.0818,106.1091,105.8816,105.9999,13570.0
2019-11-18 13:55:00,116.45,116.53,116.35,116.38,7504.0,105.9999,106.0727,105.9089,105.9362,7504.0
2019-11-18 14:00:00,116.38,116.42,116.28,116.28,22104.0,105.9362,105.9726,105.8452,105.8452,22104.0
2019-11-18 14:05:00,116.27,116.39,116.26,116.35,11236.0,105.8361,105.9453,105.827,105.9089,11236.0
2019-11-18 14:10:00,116.35,116.42,116.31,116.35,29360.0,105.9089,105.9726,105.8725,105.9089,29360.0
2019-11-18 14:15:00,116.33,116.34,116.14,116.19,18965.0,105.8907,105.8998,105.7177,105.7632,18965.0
2019-11-18 14:20:00,116.18,116.23,116.12,116.13,6124.0,105.7541,105.7997,105.6995,105.7086,6124.0
2019-11-18 14:25:00,116.13,116.19,116.08,116.11,9651.0,105.7086,105.7632,105.6631,105.6904,9651.0
2019-11-18 14:30:00,116.12,116.13,116.03,116.05,11100.0,105.6995,105.7086,105.6176,105.6358,11100.0
2019-11-18 14:35:00,116.06,116.18,116.06,116.13,8646.0,105.6449,105.7541,105.6449,105.7086,8646.0
2019-11-18 14:40:00,116.12,116.15,115.98,115.98,6731.0,105.6995,105.7268,105.5721,105.5721,6731.0
2019-11-18 14:45:00,115.98,116.01,115.9,115.99,11100.0,105.5721,105.5994,105.4993,105.5812,11100.0
2019-11-18 14:50:00,116.01,116.21,116.01,116.2,12685.0,105.5994,105.7815,105.5994,105.7723,12685.0
2019-11-18 14:55:00,116.2,116.2,116.08,116.11,10303.0,105.7723,105.7723,105.6631,105.6904,10303.0
2019-11-18 15:00:00,116.11,116.17,116.04,116.1,9058.0,105.6904,105.745,105.6267,105.6813,9058.0
2019-11-18 15:05:00,116.1,116.27,116.07,116.23,18774.0,105.6813,105.8361,105.654,105.7997,18774.0
2019-11-18 15:10:00,116.21,116.22,116.14,116.18,12574.0,105.7815,105.7906,105.7177,105.7541,12574.0
2019-11-18 15:15:00,116.16,116.19,116.0,116.0,15544.0,105.7359,105.7632,105.5903,105.5903,15544.0
2019-11-18 15:20:00,115.97,116.17,115.88,116.1,14139.0,105.563,105.745,105.4811,105.6813,14139.0
2019-11-18 15:25:00,116.14,116.2,116.07,116.08,16462.0,105.7177,105.7723,105.654,105.6631,16462.0
2019-11-18 15:30:00,116.09,116.1,116.0,116.0,17630.0,105.6722,105.6813,105.5903,105.5903,17630.0
2019-11-18 15:35:00,115.99,116.24,115.97,116.23,24973.0,105.5812,105.8088,105.563,105.7997,24973.0
2019-11-18 15:40:00,116.23,116.24,116.07,116.11,24857.0,105.7997,105.8088,105.654,105.6904,24857.0
2019-11-18 15:45:00,116.1,116.18,116.1,116.13,23937.0,105.6813,105.7541,105.6813,105.7086,23937.0
2019-11-18 15:50:00,116.11,116.12,115.95,116.0,50110.0,105.6904,105.6995,105.5448,105.5903,50110.0
2019-11-18 15:55:00,115.99,116.05,115.66,115.99,157647.0,105.5812,105.6358,105.2808,105.5812,157647.0
2019-11-19 09:30:00,116.93,117.47,116.06,116.06,89450.0,106.4368,106.9284,105.6449,105.6449,89450.0
2019-11-19 09:35:00,116.22,116.31,115.97,116.25,17995.0,105.7906,105.8725,105.563,105.8179,17995.0
2019-11-19 09:40:00,116.25,116.25,115.5,115.66,53616.0,105.8179,105.8179,105.1352,105.2808,53616.0
2019-11-19 09:45:00,115.58,115.72,115.48,115.48,34753.0,105.208,105.3354,105.117,105.117,34753.0
2019-11-19 09:50:00,115.48,115.5,115.12,115.31,19392.0,105.117,105.1352,104.7893,104.9622,19392.0
2019-11-19 09:55:00,115.29,115.37,115.1,115.1,20624.0,104.944,105.0168,104.7711,104.7711,20624.0
2019-11-19 10:00:00,115.11,115.2,114.88,115.0,52379.0,104.7802,104.8621,104.5708,104.68,52379.0
2019-11-19 10:05:00,114.93,115.13,114.73,115.09,38049.0,104.6163,104.7984,104.4343,104.762,38049.0
2019-11-19 10:10:00,115.09,115.24,115.02,115.16,35690.0,104.762,104.8985,104.6982,104.8257,35690.0
2019-11-19 10:15:00,115.18,115.46,115.14,115.35,21404.0,104.8439,105.0988,104.8075,104.9986,21404.0
2019-11-19 10:20:00,115.33,115.4,115.17,115.28,49063.0,104.9804,105.0441,104.8348,104.9349,49063.0
2019-11-19 10:25:00,115.3,115.32,115.08,115.16,31807.0,104.9531,104.9713,104.7529,104.8257,31807.0
2019-11-19 10:30:00,115.18,115.2,114.96,115.03,40963.0,104.8439,104.8621,104.6436,104.7073,40963.0
2019-11-19 10:35:00,115.04,115.2,115.01,115.04,11991.0,104.7164,104.8621,104.6891,104.7164,11991.0
2019-11-19 10:40:00,115.06,115.11,114.94,114.96,15672.0,104.7347,104.7802,104.6254,104.6436,15672.0
2019-11-19 10:45:00,114.97,115.08,114.76,114.92,19367.0,104.6527,104.7529,104.4616,104.6072,19367.0
2019-11-19 10:50:00,114.93,115.02,114.71,114.97,38048.0,104.6163,104.6982,104.4161,104.6527,38048.0
2019-11-19 10:55:00,114.97,115.01,114.74,114.82,24178.0,104.6527,104.6891,104.4434,104.5162,24178.0
2019-11-19 11:00:00,114.8,114.92,114.62,114.64,18801.0,104.498,104.6072,104.3341,104.3523,18801.0
2019-11-19 11:05:00,114.62,114.76,114.56,114.72,22305.0,104.3341,104.4616,104.2795,104.4252,22305.0
2019-11-19 11:10:00,114.69,114.77,114.55,114.72,18602.0,104.3979,104.4707,104.2704,104.4252,18602.0
2019-11-19 11:15:00,114.73,114.82,114.62,114.79,22698.0,104.4343,104.5162,104.3341,104.4889,22698.0
2019-11-19 11:20:00,114.82,114.83,114.57,114.57,65789.0,104.5162,104.5253,104.2886,104.2886,65789.0
2019-11-19 11:25:00,114.59,114.93,114.56,114.81,47028.0,104.3068,104.6163,104.2795,104.5071,47028.0
2019-11-19 11:30:00,114.82,115.3,114.79,115.26,19719.0,104.5162,104.9531,104.4889,104.9167,19719.0
2019-11-19 11:35:00,115.26,115.43,114.96,115.15,41911.0,104.9167,105.0714,104.6436,104.8166,41911.0
2019-11-19 11:40:00,115.19,115.32,115.12,115.12,32976.0,104.853,104.9713,104.7893,104.7893,32976.0
2019-11-19 11:45:00,115.08,115.09,114.92,114.97,25572.0,104.7529,104.762,104.6072,104.6527,25572.0
2019-11-19 11:50:00,115.02,115.08,114.98,115.06,19031.0,104.6982,104.7529,104.6618,104.7347,19031.0
2019-11-19 11:55:00,115.05,115.17,115.02,115.16,24624.0,104.7255,104.8348,104.6982,104.8257,24624.0
2019-11-19 12:00:00,115.13,115.2,115.01,115.2,20363.0,104.7984,104.8621,104.6891,104.8621,20363.0
2019-11-19 12:05:00,115.19,115.2,114.81,114.89,42550.0,104.853,104.8621,104.5071,104.5799,42550.0
2019-11-19 12:10:00,114.89,115.03,114.86,114.92,13730.0,104.5799,104.7073,104.5526,104.6072,13730.0
2019-11-19 12:15:00,114.93,115.03,114.84,114.94,10528.0,104.6163,104.7073,104.5344,104.6254,10528.0
2019-11-19 12:20:00,114.91,114.93,114.78,114.84,12472.0,104.5981,104.6163,104.4798,104.5344,12472.0
2019-11-19 12:25:00,114.84,114.86,114.71,114.86,13256.0,104.5344,104.5526,104.4161,104.5526,13256.0
2019-11-19 12:30:00,114.9,114.9,114.76,114.78,11030.0,104.589,104.589,104.4616,104.4798,11030.0
2019-11-19 12:35:00,114.74,115.0,114.74,114.99,18918.0,104.4434,104.68,104.4434,104.6709,18918.0
2019-11-19 12:40:00,115.01,115.02,114.81,114.85,22351.0,104.6891,104.6982,104.5071,104.5435,22351.0
2019-11-19 12:45:00,114.86,114.88,114.76,114.83,12176.0,104.5526,104.5708,104.4616,104.5253,12176.0
2019-11-19 12:50:00,114.83,114.84,114.75,114.76,9875.0,104.5253,104.5344,104.4525,104.4616,9875.0
2019-11-19 12:55:00,114.78,114.89,114.77,114.87,10334.0,104.4798,104.5799,104.4707,104.5617,10334.0
2019-11-19 13:00:00,114.86,114.86,114.74,114.78,11842.0,104.5526,104.5526,104.4434,104.4798,11842.0
2019-11-19 13:05:00,114.78,114.89,114.73,114.73,14073.0,104.4798,104.5799,104.4343,104.4343,14073.0
2019-11-19 13:10:00,114.71,114.82,114.71,114.81,9650.0,104.4161,104.5162,104.4161,104.5071,9650.0
2019-11-19 13:15:00,114.79,114.93,114.79,114.84,9664.0,104.4889,104.6163,104.4889,104.5344,9664.0
2019-11-19 13:20:00,114.82,114.85,114.74,114.77,10694.0,104.5162,104.5435,104.4434,104.4707,10694.0
2019-11-19 13:25:00,114.76,114.78,114.65,114.65,6261.0,104.4616,104.4798,104.3614,104.3614,6261.0
2019-11-19 13:30:00,114.66,114.69,114.59,114.61,18610.0,104.3705,104.3979,104.3068,104.325,18610.0
2019-11-19 13:35:00,114.61,114.71,114.56,114.63,18299.0,104.325,104.4161,104.2795,104.3432,18299.0
2019-11-19 13:40:00,114.63,114.63,114.52,114.56,10514.0,104.3432,104.3432,104.2431,104.2795,10514.0
2019-11-19 13:45:00,114.58,114.67,114.53,114.65,14096.0,104.2977,104.3796,104.2522,104.3614,14096.0
2019-11-19 13:50:00,114.65,114.65,114.51,114.54,22183.0,104.3614,104.3614,104.234,104.2613,22183.0
2019-11-19 13:55:00,114.56,114.62,114.48,114.48,10983.0,104.2795,104.3341,104.2067,104.2067,10983.0
2019-11-19 14:00:00,114.5,114.69,114.5,114.69,21816.0,104.2249,104.3979,104.2249,104.3979,21816.0
2019-11-19 14:05:00,114.67,114.87,114.65,114.77,19009.0,104.3796,104.5617,104.3614,104.4707,19009.0
2019-11-19 14:10:00,114.77,114.92,114.72,114.92,20230.0,104.4707,104.6072,104.4252,104.6072,20230.0
2019-11-19 14:15:00,114.93,115.04,114.93,115.04,16467.0,104.6163,104.7164,104.6163,104.7164,16467.0
2019-11-19 14:20:00,115.06,115.15,115.02,115.03,19407.0,104.7347,104.8166,104.6982,104.7073,19407.0
2019-11-19 14:25:00,115.03,115.17,114.94,115.17,59123.0,104.7073,104.8348,104.6254,104.8348,59123.0
2019-11-19 14:30:00,115.22,115.23,114.98,114.98,18471.0,104.8803,104.8894,104.6618,104.6618,18471.0
2019-11-19 14:35:00,114.99,114.99,114.81,114.86,23014.0,104.6709,104.6709,104.5071,104.5526,23014.0
2019-11-19 14:40:00,114.86,114.97,114.81,114.87,19161.0,104.5526,104.6527,104.5071,104.5617,19161.0
2019-11-19 14:45:00,114.87,115.03,114.86,114.97,27390.0,104.5617,104.7073,104.5526,104.6527,27390.0
2019-11-19 14:50:00,114.97,114.98,114.83,114.9,48629.0,104.6527,104.6618,104.5253,104.589,48629.0
2019-11-19 14:55:00,114.89,114.93,114.86,114.89,60091.0,104.5799,104.6163,104.5526,104.5799,60091.0
2019-11-19 15:00:00,114.89,114.89,114.76,114.8,13825.0,104.5799,104.5799,104.4616,104.498,13825.0
2019-11-19 15:05:00,114.79,114.91,114.79,114.87,19165.0,104.4889,104.5981,104.4889,104.5617,19165.0
2019-11-19 15:10:00,114.85,114.91,114.83,114.85,17103.0,104.5435,104.5981,104.5253,104.5435,17103.0
2019-11-19 15:15:00,114.84,114.89,114.78,114.87,29650.0,104.5344,104.5799,104.4798,104.5617,29650.0
2019-11-19 15:20:00,114.88,114.91,114.63,114.65,32918.0,104.5708,104.5981,104.3432,104.3614,32918.0
2019-11-19 15:25:00,114.64,114.66,114.5,114.52,21718.0,104.3523,104.3705,104.2249,104.2431,21718.0
2019-11-19 15:30:00,114.53,114.64,114.49,114.62,36376.0,104.2522,104.3523,104.2158,104.3341,36376.0
2019-11-19 15:35:00,114.62,114.64,114.46,114.5,48366.0,104.3341,104.3523,104.1885,104.2249,48366.0
2019-11-19 15:40:00,114.5,114.51,114.4,114.46,47547.0,104.2249,104.234,104.1339,104.1885,47547.0
2019-11-19 15:45:00,114.47,114.63,114.35,114.62,84850.0,104.1976,104.3432,104.0884,104.3341,84850.0
2019-11-19 15:50:00,114.61,114.61,114.29,114.29,86557.0,104.325,104.325,104.0337,104.0337,86557.0
2019-11-19 15:55:00,114.31,114.34,113.83,114.0,334886.0,104.052,104.0793,103.615,103.7698,334886.0
2019-11-20 09:30:00,114.5,114.98,114.43,114.58,123479.0,104.2249,104.6618,104.1612,104.2977,123479.0
2019-11-20 09:35:00,114.51,114.61,113.88,114.21,47370.0,104.234,104.325,103.6605,103.9609,47370.0
2019-11-20 09:40:00,114.16,114.48,114.03,114.23,31202.0,103.9154,104.2067,103.7971,103.9791,31202.0
2019-11-20 09:45:00,114.24,114.39,114.05,114.3,42045.0,103.9882,104.1248,103.8153,104.0429,42045.0
2019-11-20 09:50:00,114.31,114.31,114.08,114.17,26739.0,104.052,104.052,103.8426,103.9245,26739.0
2019-11-20 09:55:00,114.18,114.2,113.94,114.12,30476.0,103.9336,103.9518,103.7152,103.879,30476.0
2019-11-20 10:00:00,114.12,114.12,113.96,114.09,23678.0,103.879,103.879,103.7334,103.8517,23678.0
2019-11-20 10:05:00,114.09,114.5,114.09,114.4,38883.0,103.8517,104.2249,103.8517,104.1339,38883.0
2019-11-20 10:10:00,114.39,114.39,114.15,114.16,37654.0,104.1248,104.1248,103.9063,103.9154,37654.0
2019-11-20 10:15:00,114.17,114.4,114.15,114.4,28082.0,103.9245,104.1339,103.9063,104.1339,28082.0
2019-11-20 10:20:00,114.4,114.41,114.08,114.1,22377.0,104.1339,104.143,103.8426,103.8608,22377.0
2019-11-20 10:25:00,114.13,114.57,114.13,114.51,19650.0,103.8881,104.2886,103.8881,104.234,19650.0
2019-11-20 10:30:00,114.51,114.93,114.51,114.93,31378.0,104.234,104.6163,104.234,104.6163,31378.0
2019-11-20 10:35:00,114.94,115.04,114.84,114.88,18242.0,104.6254,104.7164,104.5344,104.5708,18242.0
2019-11-20 10:40:00,114.83,114.85,114.67,114.84,30933.0,104.5253,104.5435,104.3796,104.5344,30933.0
2019-11-20 10:45:00,114.84,115.1,114.81,114.98,35376.0,104.5344,104.7711,104.5071,104.6618,35376.0
2019-11-20 10:50:00,114.96,115.19,114.92,114.92,27219.0,104.6436,104.853,104.6072,104.6072,27219.0
2019-11-20 10:55:00,114.94,115.04,114.81,114.81,31190.0,104.6254,104.7164,104.5071,104.5071,31190.0
2019-11-20 11:00:00,114.81,115.01,114.79,114.97,19902.0,104.5071,104.6891,104.4889,104.6527,19902.0
2019-11-20 11:05:00,114.96,115.03,114.84,114.88,13217.0,104.6436,104.7073,104.5344,104.5708,13217.0
2019-11-20 11:10:00,114.86,114.92,114.7,114.9,49099.0,104.5526,104.6072,104.407,104.589,49099.0
2019-11-20 11:15:00,114.9,115.06,114.89,114.94,89541.0,104.589,104.7347,104.5799,104.6254,89541.0
2019-11-20 11:20:00,114.92,115.13,114.89,115.12,20585.0,104.6072,104.7984,104.5799,104.7893,20585.0
2019-11-20 11:25:00,115.11,115.39,115.07,115.33,46929.0,104.7802,105.035,104.7438,104.9804,46929.0
2019-11-20 11:30:00,115.32,115.52,115.17,115.49,62509.0,104.9713,105.1534,104.8348,105.1261,62509.0
2019-11-20 11:35:00,115.48,115.68,115.48,115.6,18387.0,105.117,105.299,105.117,105.2262,18387.0
2019-11-20 11:40:00,115.61,115.75,115.59,115.64,24199.0,105.2353,105.3627,105.2171,105.2626,24199.0
2019-11-20 11:45:00,115.65,115.8,115.53,115.78,16037.0,105.2717,105.4082,105.1625,105.39,16037.0
2019-11-20 11:50:00,115.78,115.95,115.74,115.94,17779.0,105.39,105.5448,105.3536,105.5357,17779.0
2019-11-20 11:55:00,115.92,116.12,115.83,115.9,34941.0,105.5175,105.6995,105.4356,105.4993,34941.0
2019-11-20 12:00:00,115.9,115.9,115.42,115.42,18272.0,105.4993,105.4993,105.0623,105.0623,18272.0
2019-11-20 12:05:00,115.42,115.67,115.32,115.62,14242.0,105.0623,105.2899,104.9713,105.2444,14242.0
2019-11-20 12:10:00,115.61,115.7,115.34,115.39,21716.0,105.2353,105.3172,104.9895,105.035,21716.0
2019-11-20 12:15:00,115.39,115.55,115.39,115.55,15444.0,105.035,105.1807,105.035,105.1807,15444.0
2019-11-20 12:20:00,115.58,115.63,115.54,115.63,11230.0,105.208,105.2535,105.1716,105.2535,11230.0
2019-11-20 12:25:00,115.64,115.72,115.62,115.68,11571.0,105.2626,105.3354,105.2444,105.299,11571.0
2019-11-20 12:30:00,115.66,115.74,115.56,115.74,8799.0,105.2808,105.3536,105.1898,105.3536,8799.0
2019-11-20 12:35:00,115.8,115.91,115.77,115.83,28177.0,105.4082,105.5084,105.3809,105.4356,28177.0
2019-11-20 12:40:00,115.82,115.86,115.73,115.73,13352.0,105.4264,105.4629,105.3445,105.3445,13352.0
2019-11-20 12:45:00,115.73,115.73,115.57,115.71,11300.0,105.3445,105.3445,105.1989,105.3263,11300.0
2019-11-20 12:50:00,115.72,115.72,115.07,115.28,41184.0,105.3354,105.3354,104.7438,104.9349,41184.0
2019-11-20 12:55:00,115.27,115.27,114.0,114.42,44275.0,104.9258,104.9258,103.7698,104.1521,44275.0
2019-11-20 13:00:00,114.48,114.55,113.98,113.99,41838.0,104.2067,104.2704,103.7516,103.7607,41838.0
2019-11-20 13:05:00,113.95,114.21,113.84,113.85,33165.0,103.7243,103.9609,103.6241,103.6332,33165.0
2019-11-20 13:10:00,113.83,113.83,113.29,113.29,40344.0,103.615,103.615,103.1235,103.1235,40344.0
2019-11-20 13:15:00,113.33,113.4,113.07,113.15,50343.0,103.1599,103.2236,102.9232,102.9961,50343.0
2019-11-20 13:20:00,113.15,113.55,113.14,113.55,21492.0,102.9961,103.3602,102.9869,103.3602,21492.0
2019-11-20 13:25:00,113.55,114.02,113.55,113.87,28208.0,103.3602,103.788,103.3602,103.6514,28208.0
2019-11-20 13:30:00,113.87,113.89,113.3,113.65,48969.0,103.6514,103.6696,103.1326,103.4512,48969.0
2019-11-20 13:35:00,113.7,113.95,113.64,113.74,24183.0,103.4967,103.7243,103.4421,103.5331,24183.0
2019-11-20 13:40:00,113.76,113.98,113.61,113.96,12168.0,103.5513,103.7516,103.4148,103.7334,12168.0
2019-11-20 13:45:00,113.96,114.12,113.88,113.97,13785.0,103.7334,103.879,103.6605,103.7425,13785.0
2019-11-20 13:50:00,114.01,114.62,113.97,114.57,26707.0,103.7789,104.3341,103.7425,104.2886,26707.0
2019-11-20 13:55:00,114.61,114.71,114.48,114.68,24904.0,104.325,104.4161,104.2067,104.3888,24904.0
2019-11-20 14:00:00,114.81,114.81,114.59,114.74,22197.0,104.5071,104.5071,104.3068,104.4434,22197.0
2019-11-20 14:05:00,114.72,114.78,114.34,114.62,24475.0,104.4252,104.4798,104.0793,104.3341,24475.0
2019-11-20 14:10:00,114.63,114.76,114.49,114.54,21970.0,104.3432,104.4616,104.2158,104.2613,21970.0
2019-11-20 14:15:00,114.54,114.73,114.5,114.73,11796.0,104.2613,104.4343,104.2249,104.4343,11796.0
2019-11-20 14:20:00,114.75,114.83,114.63,114.67,20798.0,104.4525,104.5253,104.3432,104.3796,20798.0
2019-11-20 14:25:00,114.71,114.8,114.65,114.68,7332.0,104.4161,104.498,104.3614,104.3888,7332.0
2019-11-20 14:30:00,114.68,114.96,114.67,114.82,11787.0,104.3888,104.6436,104.3796,104.5162,11787.0
2019-11-20 14:35:00,114.83,114.84,114.69,114.82,14624.0,104.5253,104.5344,104.3979,104.5162,14624.0
2019-11-20 14:40:00,114.81,114.85,114.68,114.84,13986.0,104.5071,104.5435,104.3888,104.5344,13986.0
2019-11-20 14:45:00,114.86,114.92,114.55,114.58,21535.0,104.5526,104.6072,104.2704,104.2977,21535.0
2019-11-20 14:50:00,114.58,114.89,114.56,114.84,31014.0,104.2977,104.5799,104.2795,104.5344,31014.0
2019-11-20 14:55:00,114.79,115.23,114.79,115.23,22805.0,104.4889,104.8894,104.4889,104.8894,22805.0
2019-11-20 15:00:00,115.24,115.25,114.57,114.63,37445.0,104.8985,104.9076,104.2886,104.3432,37445.0
2019-11-20 15:05:00,114.63,114.91,114.62,114.82,21800.0,104.3432,104.5981,104.3341,104.5162,21800.0
2019-11-20 15:10:00,114.72,114.85,114.72,114.8,20172.0,104.4252,104.5435,104.4252,104.498,20172.0
2019-11-20 15:15:00,114.8,114.8,114.58,114.58,23521.0,104.498,104.498,104.2977,104.2977,23521.0
2019-11-20 15:20:00,114.6,114.8,114.56,114.68,19245.0,104.3159,104.498,104.2795,104.3888,19245.0
2019-11-20 15:25:00,114.68,114.77,114.63,114.71,19304.0,104.3888,104.4707,104.3432,104.4161,19304.0
2019-11-20 15:30:00,114.7,114.7,114.53,114.55,26008.0,104.407,104.407,104.2522,104.2704,26008.0
2019-11-20 15:35:00,114.54,114.67,114.47,114.67,45090.0,104.2613,104.3796,104.1976,104.3796,45090.0
2019-11-20 15:40:00,114.68,114.75,114.65,114.73,41033.0,104.3888,104.4525,104.3614,104.4343,41033.0
2019-11-20 15:45:00,114.75,114.76,114.62,114.67,80267.0,104.4525,104.4616,104.3341,104.3796,80267.0
2019-11-20 15:50:00,114.67,114.81,114.64,114.73,89724.0,104.3796,104.5071,104.3523,104.4343,89724.0
2019-11-20 15:55:00,114.74,114.77,114.54,114.66,165385.0,104.4434,104.4707,104.2613,104.3705,165385.0
2019-11-21 09:30:00,114.31,114.99,113.22,113.35,136769.0,104.052,104.6709,103.0598,103.1781,136769.0
2019-11-21 09:35:00,113.26,114.68,113.16,113.86,41288.0,103.0962,104.3888,103.0052,103.6423,41288.0
2019-11-21 09:40:00,113.99,114.11,113.22,113.34,44453.0,103.7607,103.8699,103.0598,103.169,44453.0
2019-11-21 09:45:00,113.34,114.03,113.21,113.6,46790.0,103.169,103.7971,103.0507,103.4057,46790.0
2019-11-21 09:50:00,113.57,114.09,113.26,113.97,45450.0,103.3784,103.8517,103.0962,103.7425,45450.0
2019-11-21 09:55:00,113.97,114.31,113.91,114.22,62694.0,103.7425,104.052,103.6878,103.97,62694.0
2019-11-21 10:00:00,114.18,114.34,114.01,114.1,16007.0,103.9336,104.0793,103.7789,103.8608,16007.0
2019-11-21 10:05:00,114.05,114.5,113.77,114.43,16281.0,103.8153,104.2249,103.5604,104.1612,16281.0
2019-11-21 10:10:00,114.47,114.54,114.18,114.2,13309.0,104.1976,104.2613,103.9336,103.9518,13309.0
2019-11-21 10:15:00,114.19,114.21,113.73,113.77,14579.0,103.9427,103.9609,103.524,103.5604,14579.0
2019-11-21 10:20:00,113.8,113.9,113.67,113.71,15648.0,103.5877,103.6787,103.4694,103.5058,15648.0
2019-11-21 10:25:00,113.7,113.98,113.69,113.73,13379.0,103.4967,103.7516,103.4876,103.524,13379.0
2019-11-21 10:30:00,113.68,113.8,113.5,113.5,17088.0,103.4785,103.5877,103.3146,103.3146,17088.0
2019-11-21 10:35:00,113.5,113.85,113.45,113.83,35756.0,103.3146,103.6332,103.2691,103.615,35756.0
2019-11-21 10:40:00,113.83,114.04,113.77,113.87,18318.0,103.615,103.8062,103.5604,103.6514,18318.0
2019-11-21 10:45:00,113.87,113.93,113.65,113.83,14758.0,103.6514,103.7061,103.4512,103.615,14758.0
2019-11-21 10:50:00,113.83,113.83,113.51,113.6,18148.0,103.615,103.615,103.3237,103.4057,18148.0
2019-11-21 10:55:00,113.56,113.77,113.55,113.64,34471.0,103.3693,103.5604,103.3602,103.4421,34471.0
2019-11-21 11:00:00,113.63,113.91,113.44,113.7,17145.0,103.433,103.6878,103.26,103.4967,17145.0
2019-11-21 11:05:00,113.68,113.73,113.6,113.62,12508.0,103.4785,103.524,103.4057,103.4239,12508.0
2019-11-21 11:10:00,113.61,113.61,113.32,113.35,15906.0,103.4148,103.4148,103.1508,103.1781,15906.0
2019-11-21 11:15:00,113.35,113.42,113.2,113.27,36375.0,103.1781,103.2418,103.0416,103.1053,36375.0
2019-11-21 11:20:00,113.23,113.23,113.05,113.08,13332.0,103.0689,103.0689,102.905,102.9323,13332.0
2019-11-21 11:25:00,113.09,113.23,112.97,113.06,33525.0,102.9414,103.0689,102.8322,102.9141,33525.0
2019-11-21 11:30:00,113.08,113.08,112.81,112.89,28160.0,102.9323,102.9323,102.6866,102.7594,28160.0
2019-11-21 11:35:00,112.9,112.95,112.82,112.89,15937.0,102.7685,102.814,102.6957,102.7594,15937.0
2019-11-21 11:40:00,112.87,112.96,112.81,112.96,19139.0,102.7412,102.8231,102.6866,102.8231,19139.0
2019-11-21 11:45:00,112.95,113.06,112.81,112.86,21235.0,102.814,102.9141,102.6866,102.7321,21235.0
2019-11-21 11:50:00,112.87,112.92,112.56,112.58,19223.0,102.7412,102.7867,102.459,102.4772,19223.0
2019-11-21 11:55:00,112.6,112.83,112.58,112.66,17593.0,102.4954,102.7048,102.4772,102.55,17593.0
2019-11-21 12:00:00,112.6,112.66,112.43,112.62,18059.0,102.4954,102.55,102.3407,102.5136,18059.0
2019-11-21 12:05:00,112.6,112.76,112.54,112.67,32916.0,102.4954,102.641,102.4408,102.5591,32916.0
2019-11-21 12:10:00,112.67,112.77,112.67,112.7,10888.0,102.5591,102.6502,102.5591,102.5864,10888.0
2019-11-21 12:15:00,112.68,112.79,112.64,112.76,15461.0,102.5682,102.6684,102.5318,102.641,15461.0
2019-11-21 12:20:00,112.76,112.83,112.68,112.81,28890.0,102.641,102.7048,102.5682,102.6866,28890.0
2019-11-21 12:25:00,112.81,112.9,112.77,112.84,10147.0,102.6866,102.7685,102.6502,102.7139,10147.0
2019-11-21 12:30:00,112.85,112.94,112.74,112.93,9293.0,102.723,102.8049,102.6228,102.7958,9293.0
2019-11-21 12:35:00,112.98,113.11,112.92,113.05,10792.0,102.8413,102.9596,102.7867,102.905,10792.0
2019-11-21 12:40:00,113.08,113.08,112.9,112.97,9770.0,102.9323,102.9323,102.7685,102.8322,9770.0
2019-11-21 12:45:00,112.94,113.02,112.81,112.84,8192.0,102.8049,102.8777,102.6866,102.7139,8192.0
2019-11-21 12:50:00,112.88,113.0,112.87,113.0,10665.0,102.7503,102.8595,102.7412,102.8595,10665.0
2019-11-21 12:55:00,113.03,113.2,112.95,113.19,10058.0,102.8868,103.0416,102.814,103.0325,10058.0
2019-11-21 13:00:00,113.14,113.4,113.14,113.26,27468.0,102.9869,103.2236,102.9869,103.0962,27468.0
2019-11-21 13:05:00,113.27,113.46,113.12,113.13,34762.0,103.1053,103.2782,102.9687,102.9778,34762.0
2019-11-21 13:10:00,113.11,113.33,113.11,113.28,27610.0,102.9596,103.1599,102.9596,103.1144,27610.0
2019-11-21 13:15:00,113.3,113.35,113.25,113.32,93649.0,103.1326,103.1781,103.0871,103.1508,93649.0
2019-11-21 13:20:00,113.29,113.47,113.27,113.42,58116.0,103.1235,103.2873,103.1053,103.2418,58116.0
2019-11-21 13:25:00,113.44,113.61,113.33,113.43,18486.0,103.26,103.4148,103.1599,103.2509,18486.0
2019-11-21 13:30:00,113.47,113.59,113.39,113.43,13287.0,103.2873,103.3966,103.2145,103.2509,13287.0
2019-11-21 13:35:00,113.47,113.52,113.38,113.52,5313.0,103.2873,103.3328,103.2054,103.3328,5313.0
2019-11-21 13:40:00,113.55,113.63,113.44,113.56,17681.0,103.3602,103.433,103.26,103.3693,17681.0
2019-11-21 13:45:00,113.54,113.61,113.45,113.61,6080.0,103.3511,103.4148,103.2691,103.4148,6080.0
2019-11-21 13:50:00,113.58,113.72,113.53,113.7,10061.0,103.3875,103.5149,103.342,103.4967,10061.0
2019-11-21 13:55:00,113.68,113.71,113.6,113.6,7677.0,103.4785,103.5058,103.4057,103.4057,7677.0
2019-11-21 14:00:00,113.6,113.61,113.24,113.28,15248.0,103.4057,103.4148,103.078,103.1144,15248.0
2019-11-21 14:05:00,113.31,113.78,113.31,113.71,12465.0,103.1417,103.5695,103.1417,103.5058,12465.0
2019-11-21 14:10:00,113.7,113.81,113.69,113.76,8703.0,103.4967,103.5968,103.4876,103.5513,8703.0
2019-11-21 14:15:00,113.77,113.83,113.71,113.83,7285.0,103.5604,103.615,103.5058,103.615,7285.0
2019-11-21 14:20:00,113.85,113.89,113.78,113.89,12455.0,103.6332,103.6696,103.5695,103.6696,12455.0
2019-11-21 14:25:00,113.88,113.95,113.81,113.83,11393.0,103.6605,103.7243,103.5968,103.615,11393.0
2019-11-21 14:30:00,113.82,113.93,113.8,113.9,16925.0,103.6059,103.7061,103.5877,103.6787,16925.0
2019-11-21 14:35:00,113.86,113.98,113.86,113.96,9778.0,103.6423,103.7516,103.6423,103.7334,9778.0
2019-11-21 14:40:00,113.97,114.01,113.88,113.91,31284.0,103.7425,103.7789,103.6605,103.6878,31284.0
2019-11-21 14:45:00,113.92,114.03,113.88,113.98,29232.0,103.697,103.7971,103.6605,103.7516,29232.0
2019-11-21 14:50:00,113.98,114.13,113.95,114.08,26774.0,103.7516,103.8881,103.7243,103.8426,26774.0
2019-11-21 14:55:00,114.08,114.14,114.04,114.09,29368.0,103.8426,103.8972,103.8062,103.8517,29368.0
2019-11-21 15:00:00,114.1,114.17,114.06,114.08,22064.0,103.8608,103.9245,103.8244,103.8426,22064.0
2019-11-21 15:05:00,114.1,114.27,114.06,114.25,34694.0,103.8608,104.0155,103.8244,103.9973,34694.0
2019-11-21 15:10:00,114.25,114.33,114.07,114.26,60681.0,103.9973,104.0702,103.8335,104.0064,60681.0
2019-11-21 15:15:00,114.26,114.31,114.24,114.29,23726.0,104.0064,104.052,103.9882,104.0337,23726.0
2019-11-21 15:20:00,114.28,114.31,114.22,114.29,27917.0,104.0246,104.052,103.97,104.0337,27917.0
2019-11-21 15:25:00,114.29,114.34,114.24,114.3,28120.0,104.0337,104.0793,103.9882,104.0429,28120.0
2019-11-21 15:30:00,114.3,114.36,114.09,114.09,25301.0,104.0429,104.0975,103.8517,103.8517,25301.0
2019-11-21 15:35:00,114.11,114.14,113.87,114.07,29767.0,103.8699,103.8972,103.6514,103.8335,29767.0
2019-11-21 15:40:00,114.08,114.23,114.05,114.2,28199.0,103.8426,103.9791,103.8153,103.9518,28199.0
2019-11-21 15:45:00,114.21,114.32,114.18,114.31,42521.0,103.9609,104.0611,103.9336,104.052,42521.0
2019-11-21 15:50:00,114.3,114.32,114.23,114.27,130426.0,104.0429,104.0611,103.9791,104.0155,130426.0
2019-11-21 15:55:00,114.25,114.4,114.2,114.27,88142.0,103.9973,104.1339,103.9518,104.0155,88142.0
2019-11-22 09:30:00,114.39,114.78,114.0,114.77,79443.0,104.1248,104.4798,103.7698,104.4707,79443.0
2019-11-22 09:35:00,114.82,115.36,114.77,115.1,45109.0,104.5162,105.0077,104.4707,104.7711,45109.0
2019-11-22 09:40:00,115.1,115.11,114.63,114.84,47667.0,104.7711,104.7802,104.3432,104.5344,47667.0
2019-11-22 09:45:00,114.83,115.07,114.83,115.05,23851.0,104.5253,104.7438,104.5253,104.7255,23851.0
2019-11-22 09:50:00,115.07,115.32,115.06,115.09,19780.0,104.7438,104.9713,104.7347,104.762,19780.0
2019-11-22 09:55:00,115.11,115.36,114.96,115.06,15350.0,104.7802,105.0077,104.6436,104.7347,15350.0
2019-11-22 10:00:00,115.01,115.36,115.01,115.35,20125.0,104.6891,105.0077,104.6891,104.9986,20125.0
2019-11-22 10:05:00,115.36,115.36,115.03,115.07,21551.0,105.0077,105.0077,104.7073,104.7438,21551.0
2019-11-22 10:10:00,115.08,115.19,114.97,115.08,13954.0,104.7529,104.853,104.6527,104.7529,13954.0
2019-11-22 10:15:00,115.12,115.17,114.95,115.15,18654.0,104.7893,104.8348,104.6345,104.8166,18654.0
2019-11-22 10:20:00,115.12,115.24,115.02,115.23,12430.0,104.7893,104.8985,104.6982,104.8894,12430.0
2019-11-22 10:25:00,115.25,115.37,114.96,115.0,12600.0,104.9076,105.0168,104.6436,104.68,12600.0
2019-11-22 10:30:00,115.0,115.07,114.75,114.86,26345.0,104.68,104.7438,104.4525,104.5526,26345.0
2019-11-22 10:35:00,114.88,114.88,114.43,114.58,19646.0,104.5708,104.5708,104.1612,104.2977,19646.0
2019-11-22 10:40:00,114.58,114.93,114.58,114.83,10127.0,104.2977,104.6163,104.2977,104.5253,10127.0
2019-11-22 10:45:00,114.81,114.92,114.7,114.9,10941.0,104.5071,104.6072,104.407,104.589,10941.0
2019-11-22 10:50:00,114.88,115.06,114.82,114.94,14308.0,104.5708,104.7347,104.5162,104.6254,14308.0
2019-11-22 10:55:00,114.9,115.01,114.67,114.67,9966.0,104.589,104.6891,104.3796,104.3796,9966.0
2019-11-22 11:00:00,114.76,114.87,114.44,114.55,10899.0,104.4616,104.5617,104.1703,104.2704,10899.0
2019-11-22 11:05:00,114.59,114.74,114.41,114.74,10707.0,104.3068,104.4434,104.143,104.4434,10707.0
2019-11-22 11:10:00,114.74,114.87,114.57,114.68,31542.0,104.4434,104.5617,104.2886,104.3888,31542.0
2019-11-22 11:15:00,114.68,114.76,114.65,114.68,7792.0,104.3888,104.4616,104.3614,104.3888,7792.0
2019-11-22 11:20:00,114.66,114.73,114.6,114.7,7463.0,104.3705,104.4343,104.3159,104.407,7463.0
2019-11-22 11:25:00,114.67,114.95,114.63,114.88,9625.0,104.3796,104.6345,104.3432,104.5708,9625.0
2019-11-22 11:30:00,114.87,114.87,114.71,114.73,5598.0,104.5617,104.5617,104.4161,104.4343,5598.0
2019-11-22 11:35:00,114.75,114.89,114.75,114.85,9161.0,104.4525,104.5799,104.4525,104.5435,9161.0
2019-11-22 11:40:00,114.84,115.02,114.84,115.02,7284.0,104.5344,104.6982,104.5344,104.6982,7284.0
2019-11-22 11:45:00,115.08,115.23,115.08,115.21,7839.0,104.7529,104.8894,104.7529,104.8712,7839.0
2019-11-22 11:50:00,115.22,115.32,115.18,115.24,10790.0,104.8803,104.9713,104.8439,104.8985,10790.0
2019-11-22 11:55:00,115.21,115.28,115.17,115.18,9539.0,104.8712,104.9349,104.8348,104.8439,9539.0
2019-11-22 12:00:00,115.19,115.38,115.19,115.37,9011.0,104.853,105.0259,104.853,105.0168,9011.0
2019-11-22 12:05:00,115.35,115.4,115.31,115.4,5362.0,104.9986,105.0441,104.9622,105.0441,5362.0
2019-11-22 12:10:00,115.4,115.62,115.38,115.62,23084.0,105.0441,105.2444,105.0259,105.2444,23084.0
2019-11-22 12:15:00,115.6,115.6,115.44,115.55,9108.0,105.2262,105.2262,105.0805,105.1807,9108.0
2019-11-22 12:20:00,115.55,115.61,115.49,115.54,10800.0,105.1807,105.2353,105.1261,105.1716,10800.0
2019-11-22 12:25:00,115.51,115.52,115.35,115.44,8834.0,105.1443,105.1534,104.9986,105.0805,8834.0
2019-11-22 12:30:00,115.45,115.47,115.31,115.4,7504.0,105.0897,105.1079,104.9622,105.0441,7504.0
2019-11-22 12:35:00,115.41,115.51,115.4,115.46,10407.0,105.0532,105.1443,105.0441,105.0988,10407.0
2019-11-22 12:40:00,115.48,115.65,115.48,115.61,6308.0,105.117,105.2717,105.117,105.2353,6308.0
2019-11-22 12:45:00,115.58,115.73,115.56,115.72,10216.0,105.208,105.3445,105.1898,105.3354,10216.0
2019-11-22 12:50:00,115.72,115.77,115.64,115.75,11469.0,105.3354,105.3809,105.2626,105.3627,11469.0
2019-11-22 12:55:00,115.76,115.92,115.75,115.88,19164.0,105.3718,105.5175,105.3627,105.4811,19164.0
2019-11-22 13:00:00,115.87,115.96,115.83,115.91,18683.0,105.472,105.5539,105.4356,105.5084,18683.0
2019-11-22 13:05:00,115.9,115.91,115.66,115.75,21127.0,105.4993,105.5084,105.2808,105.3627,21127.0
2019-11-22 13:10:00,115.73,115.82,115.68,115.74,8945.0,105.3445,105.4264,105.299,105.3536,8945.0
2019-11-22 13:15:00,115.69,115.71,115.6,115.6,6177.0,105.3081,105.3263,105.2262,105.2262,6177.0
2019-11-22 13:20:00,115.61,115.63,115.48,115.52,9082.0,105.2353,105.2535,105.117,105.1534,9082.0
2019-11-22 13:25:00,115.54,115.56,115.49,115.52,9518.0,105.1716,105.1898,105.1261,105.1534,9518.0
2019-11-22 13:30:00,115.52,115.52,115.21,115.3,10437.0,105.1534,105.1534,104.8712,104.9531,10437.0
2019-11-22 13:35:00,115.29,115.34,115.25,115.34,7527.0,104.944,104.9895,104.9076,104.9895,7527.0
2019-11-22 13:40:00,115.36,115.41,115.3,115.4,9949.0,105.0077,105.0532,104.9531,105.0441,9949.0
2019-11-22 13:45:00,115.41,115.43,115.29,115.29,9358.0,105.0532,105.0714,104.944,104.944,9358.0
2019-11-22 13:50:00,115.28,115.4,115.24,115.4,13493.0,104.9349,105.0441,104.8985,105.0441,13493.0
2019-11-22 13:55:00,115.41,115.45,115.38,115.42,8794.0,105.0532,105.0897,105.0259,105.0623,8794.0
2019-11-22 14:00:00,115.43,115.43,115.32,115.36,10669.0,105.0714,105.0714,104.9713,105.0077,10669.0
2019-11-22 14:05:00,115.36,115.37,115.32,115.33,15749.0,105.0077,105.0168,104.9713,104.9804,15749.0
2019-11-22 14:10:00,115.34,115.36,115.32,115.35,8680.0,104.9895,105.0077,104.9713,104.9986,8680.0
2019-11-22 14:15:00,115.34,115.36,115.26,115.29,12360.0,104.9895,105.0077,104.9167,104.944,12360.0
2019-11-22 14:20:00,115.29,115.44,115.29,115.44,9069.0,104.944,105.0805,104.944,105.0805,9069.0
2019-11-22 14:25:00,115.45,115.48,115.35,115.43,9239.0,105.0897,105.117,104.9986,105.0714,9239.0
2019-11-22 14:30:00,115.43,115.43,115.35,115.36,10452.0,105.0714,105.0714,104.9986,105.0077,10452.0
2019-11-22 14:35:00,115.37,115.39,115.25,115.27,7535.0,105.0168,105.035,104.9076,104.9258,7535.0
2019-11-22 14:40:00,115.25,115.51,115.21,115.51,13474.0,104.9076,105.1443,104.8712,105.1443,13474.0
2019-11-22 14:45:00,115.51,115.71,115.51,115.6,11224.0,105.1443,105.3263,105.1443,105.2262,11224.0
2019-11-22 14:50:00,115.61,115.62,115.44,115.45,11582.0,105.2353,105.2444,105.0805,105.0897,11582.0
2019-11-22 14:55:00,115.45,115.56,115.44,115.52,13446.0,105.0897,105.1898,105.0805,105.1534,13446.0
2019-11-22 15:00:00,115.53,115.74,115.53,115.7,17553.0,105.1625,105.3536,105.1625,105.3172,17553.0
2019-11-22 15:05:00,115.68,115.74,115.66,115.71,15518.0,105.299,105.3536,105.2808,105.3263,15518.0
2019-11-22 15:10:00,115.71,115.73,115.6,115.68,19513.0,105.3263,105.3445,105.2262,105.299,19513.0
2019-11-22 15:15:00,115.7,115.74,115.67,115.71,22192.0,105.3172,105.3536,105.2899,105.3263,22192.0
2019-11-22 15:20:00,115.7,115.75,115.68,115.73,26862.0,105.3172,105.3627,105.299,105.3445,26862.0
2019-11-22 15:25:00,115.74,115.79,115.71,115.77,15686.0,105.3536,105.3991,105.3263,105.3809,15686.0
2019-11-22 15:30:00,115.75,115.75,115.69,115.7,24413.0,105.3627,105.3627,105.3081,105.3172,24413.0
2019-11-22 15:35:00,115.7,115.73,115.59,115.62,36670.0,105.3172,105.3445,105.2171,105.2444,36670.0
2019-11-22 15:40:00,115.61,115.66,115.58,115.59,47515.0,105.2353,105.2808,105.208,105.2171,47515.0
2019-11-22 15:45:00,115.58,115.6,115.3,115.33,95456.0,105.208,105.2262,104.9531,104.9804,95456.0
2019-11-22 15:50:00,115.32,115.33,115.08,115.1,106987.0,104.9713,104.9804,104.7529,104.7711,106987.0
2019-11-22 15:55:00,115.13,115.3,115.12,115.21,139624.0,104.7984,104.9531,104.7893,104.8712,139624.0
2019-11-25 09:30:00,116.46,117.98,115.99,117.81,110733.0,106.009,107.3926,105.5812,107.2379,110733.0
2019-11-25 09:35:00,117.88,118.89,117.72,118.75,123830.0,107.3016,108.221,107.1559,108.0935,123830.0
2019-11-25 09:40:00,118.68,119.23,118.66,118.84,71048.0,108.0298,108.5304,108.0116,108.1754,71048.0
2019-11-25 09:45:00,118.95,119.07,118.49,118.86,51722.0,108.2756,108.3848,107.8568,108.1936,51722.0
2019-11-25 09:50:00,118.84,119.0,118.76,118.92,35257.0,108.1754,108.3211,108.1026,108.2483,35257.0
2019-11-25 09:55:00,119.0,119.18,118.93,119.1,58997.0,108.3211,108.4849,108.2574,108.4121,58997.0
2019-11-25 10:00:00,119.12,119.14,118.83,118.85,27882.0,108.4303,108.4485,108.1663,108.1845,27882.0
2019-11-25 10:05:00,118.85,119.03,118.75,118.94,22591.0,108.1845,108.3484,108.0935,108.2665,22591.0
2019-11-25 10:10:00,118.96,119.02,118.8,118.93,14342.0,108.2847,108.3393,108.139,108.2574,14342.0
2019-11-25 10:15:00,118.95,119.0,118.82,118.88,45393.0,108.2756,108.3211,108.1572,108.2118,45393.0
2019-11-25 10:20:00,118.88,119.08,118.63,118.94,41357.0,108.2118,108.3939,107.9843,108.2665,41357.0
2019-11-25 10:25:00,119.0,119.04,118.76,119.02,37962.0,108.3211,108.3575,108.1026,108.3393,37962.0
2019-11-25 10:30:00,119.0,119.02,118.81,118.84,20207.0,108.3211,108.3393,108.1481,108.1754,20207.0
2019-11-25 10:35:00,118.82,118.98,118.7,118.94,29580.0,108.1572,108.3029,108.048,108.2665,29580.0
2019-11-25 10:40:00,118.95,119.08,118.59,118.59,18194.0,108.2756,108.3939,107.9479,107.9479,18194.0
2019-11-25 10:45:00,118.62,118.68,118.43,118.47,16782.0,107.9752,108.0298,107.8022,107.8386,16782.0
2019-11-25 10:50:00,118.45,118.5,118.23,118.4,70302.0,107.8204,107.8659,107.6202,107.7749,70302.0
2019-11-25 10:55:00,118.41,118.65,118.15,118.2,47991.0,107.784,108.0025,107.5474,107.5929,47991.0
2019-11-25 11:00:00,118.23,118.34,117.84,117.94,38699.0,107.6202,107.7203,107.2652,107.3562,38699.0
2019-11-25 11:05:00,117.95,118.02,117.5,117.57,22784.0,107.3653,107.429,106.9557,107.0194,22784.0
2019-11-25 11:10:00,117.57,118.01,117.57,118.01,23975.0,107.0194,107.4199,107.0194,107.4199,23975.0
2019-11-25 11:15:00,118.02,118.03,117.61,117.78,27634.0,107.429,107.4381,107.0558,107.2106,27634.0
2019-11-25 11:20:00,117.8,117.8,117.61,117.77,13318.0,107.2288,107.2288,107.0558,107.2015,13318.0
2019-11-25 11:25:00,117.77,117.77,117.5,117.53,24044.0,107.2015,107.2015,106.9557,106.983,24044.0
2019-11-25 11:30:00,117.51,117.58,117.16,117.18,25674.0,106.9648,107.0285,106.6462,106.6644,25674.0
2019-11-25 11:35:00,117.15,117.48,117.15,117.48,16015.0,106.6371,106.9375,106.6371,106.9375,16015.0
2019-11-25 11:40:00,117.45,117.45,117.21,117.29,11999.0,106.9102,106.9102,106.6917,106.7645,11999.0
2019-11-25 11:45:00,117.3,117.34,117.09,117.12,22668.0,106.7736,106.81,106.5825,106.6098,22668.0
2019-11-25 11:50:00,117.14,117.3,117.13,117.2,10301.0,106.628,106.7736,106.6189,106.6826,10301.0
2019-11-25 11:55:00,117.18,117.18,116.96,116.98,16613.0,106.6644,106.6644,106.4641,106.4824,16613.0
2019-11-25 12:00:00,117.0,117.08,116.9,116.92,10800.0,106.5006,106.5734,106.4095,106.4277,10800.0
2019-11-25 12:05:00,116.9,117.01,116.84,116.95,16940.0,106.4095,106.5097,106.3549,106.455,16940.0
2019-11-25 12:10:00,116.94,116.96,116.76,116.94,10406.0,106.4459,106.4641,106.2821,106.4459,10406.0
2019-11-25 12:15:00,116.94,117.08,116.92,116.94,7818.0,106.4459,106.5734,106.4277,106.4459,7818.0
2019-11-25 12:20:00,116.93,117.08,116.89,117.08,15328.0,106.4368,106.5734,106.4004,106.5734,15328.0
2019-11-25 12:25:00,117.06,117.37,117.05,117.29,13102.0,106.5552,106.8374,106.5461,106.7645,13102.0
2019-11-25 12:30:00,117.31,117.33,117.18,117.24,11130.0,106.7827,106.8009,106.6644,106.719,11130.0
2019-11-25 12:35:00,117.27,117.3,117.15,117.25,9177.0,106.7463,106.7736,106.6371,106.7281,9177.0
2019-11-25 12:40:00,117.25,117.26,117.12,117.23,11320.0,106.7281,106.7372,106.6098,106.7099,11320.0
2019-11-25 12:45:00,117.23,117.47,117.2,117.44,7261.0,106.7099,106.9284,106.6826,106.9011,7261.0
2019-11-25 12:50:00,117.44,117.5,117.4,117.43,12566.0,106.9011,106.9557,106.8647,106.892,12566.0
2019-11-25 12:55:00,117.4,117.43,117.28,117.37,11234.0,106.8647,106.892,106.7554,106.8374,11234.0
2019-11-25 13:00:00,117.4,117.46,117.37,117.44,10550.0,106.8647,106.9193,106.8374,106.9011,10550.0
2019-11-25 13:05:00,117.44,117.46,117.26,117.26,7136.0,106.9011,106.9193,106.7372,106.7372,7136.0
2019-11-25 13:10:00,117.24,117.38,117.16,117.36,9760.0,106.719,106.8465,106.6462,106.8283,9760.0
2019-11-25 13:15:00,117.35,117.46,117.35,117.46,10971.0,106.8191,106.9193,106.8191,106.9193,10971.0
2019-11-25 13:20:00,117.47,117.49,117.26,117.35,12092.0,106.9284,106.9466,106.7372,106.8191,12092.0
2019-11-25 13:25:00,117.36,117.43,117.33,117.39,14527.0,106.8283,106.892,106.8009,106.8556,14527.0
2019-11-25 13:30:00,117.39,117.46,117.38,117.43,10525.0,106.8556,106.9193,106.8465,106.892,10525.0
2019-11-25 13:35:00,117.46,117.61,117.44,117.59,10496.0,106.9193,107.0558,106.9011,107.0376,10496.0
2019-11-25 13:40:00,117.59,117.73,117.52,117.59,11720.0,107.0376,107.165,106.9739,107.0376,11720.0
2019-11-25 13:45:00,117.58,117.73,117.48,117.68,9280.0,107.0285,107.165,106.9375,107.1195,9280.0
2019-11-25 13:50:00,117.69,117.69,117.48,117.55,13835.0,107.1286,107.1286,106.9375,107.0012,13835.0
2019-11-25 13:55:00,117.54,117.65,117.53,117.57,7701.0,106.9921,107.0922,106.983,107.0194,7701.0
2019-11-25 14:00:00,117.59,117.66,117.54,117.66,8889.0,107.0376,107.1013,106.9921,107.1013,8889.0
2019-11-25 14:05:00,117.67,117.67,117.55,117.56,11341.0,107.1104,107.1104,107.0012,107.0103,11341.0
2019-11-25 14:10:00,117.56,117.68,117.48,117.67,7300.0,107.0103,107.1195,106.9375,107.1104,7300.0
2019-11-25 14:15:00,117.68,117.69,117.57,117.57,5917.0,107.1195,107.1286,107.0194,107.0194,5917.0
2019-11-25 14:20:00,117.59,117.64,117.56,117.61,7958.0,107.0376,107.0831,107.0103,107.0558,7958.0
2019-11-25 14:25:00,117.62,117.63,117.58,117.63,12194.0,107.0649,107.074,107.0285,107.074,12194.0
2019-11-25 14:30:00,117.62,117.65,117.45,117.53,13436.0,107.0649,107.0922,106.9102,106.983,13436.0
2019-11-25 14:35:00,117.51,117.6,117.49,117.58,5626.0,106.9648,107.0467,106.9466,107.0285,5626.0
2019-11-25 14:40:00,117.58,117.7,117.48,117.64,46733.0,107.0285,107.1377,106.9375,107.0831,46733.0
2019-11-25 14:45:00,117.65,117.65,117.5,117.59,14990.0,107.0922,107.0922,106.9557,107.0376,14990.0
2019-11-25 14:50:00,117.59,117.6,117.42,117.42,30076.0,107.0376,107.0467,106.8829,106.8829,30076.0
2019-11-25 14:55:00,117.42,117.52,117.32,117.52,15915.0,106.8829,106.9739,106.7918,106.9739,15915.0
2019-11-25 15:00:00,117.53,117.53,117.37,117.37,11044.0,106.983,106.983,106.8374,106.8374,11044.0
2019-11-25 15:05:00,117.35,117.38,117.27,117.28,24757.0,106.8191,106.8465,106.7463,106.7554,24757.0
2019-11-25 15:10:00,117.27,117.28,117.2,117.25,14242.0,106.7463,106.7554,106.6826,106.7281,14242.0
2019-11-25 15:15:00,117.24,117.27,117.18,117.23,16428.0,106.719,106.7463,106.6644,106.7099,16428.0
2019-11-25 15:20:00,117.24,117.39,117.23,117.38,20240.0,106.719,106.8556,106.7099,106.8465,20240.0
2019-11-25 15:25:00,117.37,117.48,117.37,117.44,20847.0,106.8374,106.9375,106.8374,106.9011,20847.0
2019-11-25 15:30:00,117.45,117.48,117.28,117.35,26341.0,106.9102,106.9375,106.7554,106.8191,26341.0
2019-11-25 15:35:00,117.35,117.42,117.27,117.34,29364.0,106.8191,106.8829,106.7463,106.81,29364.0
2019-11-25 15:40:00,117.33,117.4,117.25,117.25,27986.0,106.8009,106.8647,106.7281,106.7281,27986.0
2019-11-25 15:45:00,117.25,117.26,117.16,117.18,51092.0,106.7281,106.7372,106.6462,106.6644,51092.0
2019-11-25 15:50:00,117.16,117.16,116.87,116.87,138441.0,106.6462,106.6462,106.3822,106.3822,138441.0
2019-11-25 15:55:00,116.83,117.15,116.77,117.1,188988.0,106.3458,106.6371,106.2912,106.5916,188988.0
2019-11-26 09:30:00,116.87,117.48,115.3,115.37,43814.0,106.3822,106.9375,104.9531,105.0168,43814.0
2019-11-26 09:35:00,115.42,116.49,115.16,116.23,41898.0,105.0623,106.0363,104.8257,105.7997,41898.0
2019-11-26 09:40:00,116.21,116.28,115.54,115.63,26382.0,105.7815,105.8452,105.1716,105.2535,26382.0
2019-11-26 09:45:00,115.7,115.91,115.49,115.64,31057.0,105.3172,105.5084,105.1261,105.2626,31057.0
2019-11-26 09:50:00,115.62,116.11,115.53,116.11,29325.0,105.2444,105.6904,105.1625,105.6904,29325.0
2019-11-26 09:55:00,116.12,116.38,116.07,116.28,60148.0,105.6995,105.9362,105.654,105.8452,60148.0
2019-11-26 10:00:00,116.33,116.33,115.0,115.09,87342.0,105.8907,105.8907,104.68,104.762,87342.0
2019-11-26 10:05:00,115.1,115.45,115.01,115.37,28065.0,104.7711,105.0897,104.6891,105.0168,28065.0
2019-11-26 10:10:00,115.38,115.52,115.1,115.16,28915.0,105.0259,105.1534,104.7711,104.8257,28915.0
2019-11-26 10:15:00,115.12,115.82,115.06,115.64,64030.0,104.7893,105.4264,104.7347,105.2626,64030.0
2019-11-26 10:20:00,115.6,116.25,115.5,116.0,45881.0,105.2262,105.8179,105.1352,105.5903,45881.0
2019-11-26 10:25:00,116.0,116.35,115.99,116.07,29214.0,105.5903,105.9089,105.5812,105.654,29214.0
2019-11-26 10:30:00,116.05,116.35,116.04,116.16,26897.0,105.6358,105.9089,105.6267,105.7359,26897.0
2019-11-26 10:35:00,116.13,116.46,116.09,116.29,28176.0,105.7086,106.009,105.6722,105.8543,28176.0
2019-11-26 10:40:00,116.33,116.81,116.33,116.75,19061.0,105.8907,106.3276,105.8907,106.273,19061.0
2019-11-26 10:45:00,116.75,116.85,116.66,116.7,20180.0,106.273,106.364,106.1911,106.2275,20180.0
2019-11-26 10:50:00,116.68,117.15,116.66,117.0,34423.0,106.2093,106.6371,106.1911,106.5006,34423.0
2019-11-26 10:55:00,117.08,117.1,116.68,116.73,10676.0,106.5734,106.5916,106.2093,106.2548,10676.0
2019-11-26 11:00:00,116.73,116.85,116.44,116.56,15236.0,106.2548,106.364,105.9908,106.1,15236.0
2019-11-26 11:05:00,116.56,116.74,116.38,116.48,12779.0,106.1,106.2639,105.9362,106.0272,12779.0
2019-11-26 11:10:00,116.52,116.57,116.33,116.57,13028.0,106.0636,106.1091,105.8907,106.1091,13028.0
2019-11-26 11:15:00,116.56,116.74,116.51,116.72,13976.0,106.1,106.2639,106.0545,106.2457,13976.0
2019-11-26 11:20:00,116.77,116.77,116.47,116.52,9413.0,106.2912,106.2912,106.0181,106.0636,9413.0
2019-11-26 11:25:00,116.47,116.47,116.15,116.26,14508.0,106.0181,106.0181,105.7268,105.827,14508.0
2019-11-26 11:30:00,116.32,116.36,116.08,116.27,21159.0,105.8816,105.918,105.6631,105.8361,21159.0
2019-11-26 11:35:00,116.24,116.48,116.18,116.48,21547.0,105.8088,106.0272,105.7541,106.0272,21547.0
2019-11-26 11:40:00,116.38,116.41,116.05,116.08,11201.0,105.9362,105.9635,105.6358,105.6631,11201.0
2019-11-26 11:45:00,116.07,116.18,115.99,116.1,12194.0,105.654,105.7541,105.5812,105.6813,12194.0
2019-11-26 11:50:00,116.1,116.18,116.01,116.15,9220.0,105.6813,105.7541,105.5994,105.7268,9220.0
2019-11-26 11:55:00,116.15,116.26,116.0,116.26,13299.0,105.7268,105.827,105.5903,105.827,13299.0
2019-11-26 12:00:00,116.26,116.29,116.02,116.19,9719.0,105.827,105.8543,105.6085,105.7632,9719.0
2019-11-26 12:05:00,116.14,116.3,116.11,116.28,11222.0,105.7177,105.8634,105.6904,105.8452,11222.0
2019-11-26 12:10:00,116.35,116.46,116.29,116.3,6270.0,105.9089,106.009,105.8543,105.8634,6270.0
2019-11-26 12:15:00,116.31,116.34,116.18,116.29,9917.0,105.8725,105.8998,105.7541,105.8543,9917.0
2019-11-26 12:20:00,116.33,116.35,116.21,116.32,10165.0,105.8907,105.9089,105.7815,105.8816,10165.0
2019-11-26 12:25:00,116.32,117.04,116.18,116.73,33391.0,105.8816,106.537,105.7541,106.2548,33391.0
2019-11-26 12:30:00,116.74,117.11,116.69,116.74,32359.0,106.2639,106.6007,106.2184,106.2639,32359.0
2019-11-26 12:35:00,116.73,117.18,116.7,117.06,33799.0,106.2548,106.6644,106.2275,106.5552,33799.0
2019-11-26 12:40:00,117.05,117.33,116.97,116.98,18178.0,106.5461,106.8009,106.4732,106.4824,18178.0
2019-11-26 12:45:00,116.96,117.21,116.89,116.97,36651.0,106.4641,106.6917,106.4004,106.4732,36651.0
2019-11-26 12:50:00,117.02,117.05,116.89,116.89,6610.0,106.5188,106.5461,106.4004,106.4004,6610.0
2019-11-26 12:55:00,116.94,117.18,116.92,117.08,36031.0,106.4459,106.6644,106.4277,106.5734,36031.0
2019-11-26 13:00:00,117.08,117.08,116.98,117.05,8327.0,106.5734,106.5734,106.4824,106.5461,8327.0
2019-11-26 13:05:00,117.06,117.21,116.95,117.21,16151.0,106.5552,106.6917,106.455,106.6917,16151.0
2019-11-26 13:10:00,117.19,117.26,116.97,117.04,6802.0,106.6735,106.7372,106.4732,106.537,6802.0
2019-11-26 13:15:00,117.01,117.05,116.92,116.99,10460.0,106.5097,106.5461,106.4277,106.4915,10460.0
2019-11-26 13:20:00,117.0,117.04,116.86,116.92,10894.0,106.5006,106.537,106.3731,106.4277,10894.0
2019-11-26 13:25:00,116.95,117.02,116.85,116.98,29296.0,106.455,106.5188,106.364,106.4824,29296.0
2019-11-26 13:30:00,116.97,117.1,116.97,117.02,8248.0,106.4732,106.5916,106.4732,106.5188,8248.0
2019-11-26 13:35:00,117.05,117.33,116.99,117.11,15814.0,106.5461,106.8009,106.4915,106.6007,15814.0
2019-11-26 13:40:00,117.13,117.22,117.09,117.16,14382.0,106.6189,106.7008,106.5825,106.6462,14382.0
2019-11-26 13:45:00,117.15,117.16,116.97,116.99,15484.0,106.6371,106.6462,106.4732,106.4915,15484.0
2019-11-26 13:50:00,116.99,117.07,116.99,117.05,34384.0,106.4915,106.5643,106.4915,106.5461,34384.0
2019-11-26 13:55:00,117.11,117.3,117.07,117.25,17548.0,106.6007,106.7736,106.5643,106.7281,17548.0
2019-11-26 14:00:00,117.25,117.34,117.23,117.24,10000.0,106.7281,106.81,106.7099,106.719,10000.0
2019-11-26 14:05:00,117.26,117.4,117.23,117.34,10549.0,106.7372,106.8647,106.7099,106.81,10549.0
2019-11-26 14:10:00,117.35,117.35,117.14,117.21,11888.0,106.8191,106.8191,106.628,106.6917,11888.0
2019-11-26 14:15:00,117.19,117.28,117.16,117.21,10079.0,106.6735,106.7554,106.6462,106.6917,10079.0
2019-11-26 14:20:00,117.19,117.22,117.11,117.22,13422.0,106.6735,106.7008,106.6007,106.7008,13422.0
2019-11-26 14:25:00,117.25,117.25,117.13,117.2,9418.0,106.7281,106.7281,106.6189,106.6826,9418.0
2019-11-26 14:30:00,117.23,117.23,117.08,117.14,7800.0,106.7099,106.7099,106.5734,106.628,7800.0
2019-11-26 14:35:00,117.16,117.24,117.07,117.23,9803.0,106.6462,106.719,106.5643,106.7099,9803.0
2019-11-26 14:40:00,117.23,117.27,117.12,117.19,7734.0,106.7099,106.7463,106.6098,106.6735,7734.0
2019-11-26 14:45:00,117.16,117.23,117.11,117.11,10514.0,106.6462,106.7099,106.6007,106.6007,10514.0
2019-11-26 14:50:00,117.1,117.25,117.1,117.22,14858.0,106.5916,106.7281,106.5916,106.7008,14858.0
2019-11-26 14:55:00,117.19,117.26,117.14,117.25,17210.0,106.6735,106.7372,106.628,106.7281,17210.0
2019-11-26 15:00:00,117.25,117.29,117.19,117.23,21774.0,106.7281,106.7645,106.6735,106.7099,21774.0
2019-11-26 15:05:00,117.19,117.23,117.1,117.21,27402.0,106.6735,106.7099,106.5916,106.6917,27402.0
2019-11-26 15:10:00,117.2,117.2,117.05,117.14,18777.0,106.6826,106.6826,106.5461,106.628,18777.0
2019-11-26 15:15:00,117.12,117.14,117.01,117.07,18475.0,106.6098,106.628,106.5097,106.5643,18475.0
2019-11-26 15:20:00,117.06,117.07,116.83,116.91,17502.0,106.5552,106.5643,106.3458,106.4186,17502.0
2019-11-26 15:25:00,116.92,116.99,116.87,116.89,13304.0,106.4277,106.4915,106.3822,106.4004,13304.0
2019-11-26 15:30:00,116.92,117.02,116.9,116.99,24227.0,106.4277,106.5188,106.4095,106.4915,24227.0
2019-11-26 15:35:00,117.0,117.11,116.99,117.07,25899.0,106.5006,106.6007,106.4915,106.5643,25899.0
2019-11-26 15:40:00,117.06,117.13,116.91,116.91,30121.0,106.5552,106.6189,106.4186,106.4186,30121.0
2019-11-26 15:45:00,116.91,117.05,116.87,117.04,32265.0,106.4186,106.5461,106.3822,106.537,32265.0
2019-11-26 15:50:00,117.06,117.13,116.47,116.54,101312.0,106.5552,106.6189,106.0181,106.0818,101312.0
2019-11-26 15:55:00,116.52,116.81,116.43,116.66,166672.0,106.0636,106.3276,105.9817,106.1911,166672.0
2019-11-27 09:30:00,116.88,117.41,116.79,117.4,41333.0,106.3913,106.8738,106.3094,106.8647,41333.0
2019-11-27 09:35:00,117.47,117.91,117.37,117.47,9875.0,106.9284,107.3289,106.8374,106.9284,9875.0
2019-11-27 09:40:00,117.46,117.46,116.31,116.82,20979.0,106.9193,106.9193,105.8725,106.3367,20979.0
2019-11-27 09:45:00,116.81,117.12,116.77,117.0,20417.0,106.3276,106.6098,106.2912,106.5006,20417.0
2019-11-27 09:50:00,117.06,117.29,117.04,117.16,4489.0,106.5552,106.7645,106.537,106.6462,4489.0
2019-11-27 09:55:00,117.18,117.35,117.1,117.26,3213.0,106.6644,106.8191,106.5916,106.7372,3213.0
2019-11-27 10:00:00,117.17,117.17,116.95,117.08,12021.0,106.6553,106.6553,106.455,106.5734,12021.0
2019-11-27 10:05:00,117.02,117.08,116.83,116.94,34173.0,106.5188,106.5734,106.3458,106.4459,34173.0
2019-11-27 10:10:00,116.94,117.08,116.79,116.82,10857.0,106.4459,106.5734,106.3094,106.3367,10857.0
2019-11-27 10:15:00,116.77,116.77,116.58,116.74,5173.0,106.2912,106.2912,106.1182,106.2639,5173.0
2019-11-27 10:20:00,116.81,116.95,116.78,116.83,4450.0,106.3276,106.455,106.3003,106.3458,4450.0
2019-11-27 10:25:00,116.84,117.14,116.84,117.14,7508.0,106.3549,106.628,106.3549,106.628,7508.0
2019-11-27 10:30:00,117.13,117.18,116.92,116.93,6851.0,106.6189,106.6644,106.4277,106.4368,6851.0
2019-11-27 10:35:00,116.91,116.94,116.67,116.82,22647.0,106.4186,106.4459,106.2002,106.3367,22647.0
2019-11-27 10:40:00,116.83,116.92,116.56,116.58,10803.0,106.3458,106.4277,106.1,106.1182,10803.0
2019-11-27 10:45:00,116.59,116.75,116.51,116.66,10270.0,106.1273,106.273,106.0545,106.1911,10270.0
2019-11-27 10:50:00,116.58,116.63,116.47,116.63,9393.0,106.1182,106.1638,106.0181,106.1638,9393.0
2019-11-27 10:55:00,116.63,116.65,116.53,116.53,5258.0,106.1638,106.182,106.0727,106.0727,5258.0
2019-11-27 11:00:00,116.56,116.68,116.49,116.5,9874.0,106.1,106.2093,106.0363,106.0454,9874.0
2019-11-27 11:05:00,116.43,116.46,116.23,116.36,18002.0,105.9817,106.009,105.7997,105.918,18002.0
2019-11-27 11:10:00,116.31,116.63,116.2,116.54,8797.0,105.8725,106.1638,105.7723,106.0818,8797.0
2019-11-27 11:15:00,116.54,116.6,116.43,116.43,1500.0,106.0818,106.1365,105.9817,105.9817,1500.0
2019-11-27 11:20:00,116.45,116.62,116.41,116.62,4058.0,105.9999,106.1547,105.9635,106.1547,4058.0
2019-11-27 11:25:00,116.52,117.01,116.47,116.94,12431.0,106.0636,106.5097,106.0181,106.4459,12431.0
2019-11-27 11:30:00,116.78,116.78,116.44,116.5,4330.0,106.3003,106.3003,105.9908,106.0454,4330.0
2019-11-27 11:35:00,116.51,116.63,116.42,116.5,3737.0,106.0545,106.1638,105.9726,106.0454,3737.0
2019-11-27 11:40:00,116.47,116.53,116.42,116.43,3039.0,106.0181,106.0727,105.9726,105.9817,3039.0
2019-11-27 11:45:00,116.42,116.53,116.3,116.53,3925.0,105.9726,106.0727,105.8634,106.0727,3925.0
2019-11-27 11:50:00,116.53,116.53,116.38,116.43,3086.0,106.0727,106.0727,105.9362,105.9817,3086.0
2019-11-27 11:55:00,116.42,116.42,116.23,116.25,3519.0,105.9726,105.9726,105.7997,105.8179,3519.0
2019-11-27 12:00:00,116.3,116.51,116.3,116.48,3291.0,105.8634,106.0545,105.8634,106.0272,3291.0
2019-11-27 12:05:00,116.51,116.56,116.39,116.53,4040.0,106.0545,106.1,105.9453,106.0727,4040.0
2019-11-27 12:10:00,116.54,116.69,116.54,116.69,3640.0,106.0818,106.2184,106.0818,106.2184,3640.0
2019-11-27 12:15:00,116.65,116.77,116.63,116.7,3870.0,106.182,106.2912,106.1638,106.2275,3870.0
2019-11-27 12:20:00,116.73,116.8,116.68,116.72,5155.0,106.2548,106.3185,106.2093,106.2457,5155.0
2019-11-27 12:25:00,116.7,116.72,116.67,116.68,1650.0,106.2275,106.2457,106.2002,106.2093,1650.0
2019-11-27 12:30:00,116.7,116.75,116.54,116.62,4221.0,106.2275,106.273,106.0818,106.1547,4221.0
2019-11-27 12:35:00,116.67,116.86,116.64,116.81,6419.0,106.2002,106.3731,106.1729,106.3276,6419.0
2019-11-27 12:40:00,116.81,117.03,116.8,117.03,5206.0,106.3276,106.5279,106.3185,106.5279,5206.0
2019-11-27 12:45:00,117.0,117.02,116.92,116.98,7818.0,106.5006,106.5188,106.4277,106.4824,7818.0
2019-11-27 12:50:00,117.05,117.08,116.96,117.08,4010.0,106.5461,106.5734,106.4641,106.5734,4010.0
2019-11-27 12:55:00,117.07,117.21,117.06,117.16,9099.0,106.5643,106.6917,106.5552,106.6462,9099.0
2019-11-27 13:00:00,117.14,117.14,116.85,116.89,11294.0,106.628,106.628,106.364,106.4004,11294.0
2019-11-27 13:05:00,116.91,116.97,116.82,116.86,2601.0,106.4186,106.4732,106.3367,106.3731,2601.0
2019-11-27 13:10:00,116.82,116.84,116.74,116.84,8254.0,106.3367,106.3549,106.2639,106.3549,8254.0
2019-11-27 13:15:00,116.78,116.78,116.62,116.73,4001.0,106.3003,106.3003,106.1547,106.2548,4001.0
2019-11-27 13:20:00,116.73,116.8,116.68,116.71,2427.0,106.2548,106.3185,106.2093,106.2366,2427.0
2019-11-27 13:25:00,116.75,116.77,116.58,116.58,5180.0,106.273,106.2912,106.1182,106.1182,5180.0
2019-11-27 13:30:00,116.6,116.6,116.45,116.5,6132.0,106.1365,106.1365,105.9999,106.0454,6132.0
2019-11-27 13:35:00,116.51,116.64,116.5,116.58,2450.0,106.0545,106.1729,106.0454,106.1182,2450.0
2019-11-27 13:40:00,116.52,116.52,116.4,116.4,2634.0,106.0636,106.0636,105.9544,105.9544,2634.0
2019-11-27 13:45:00,116.37,116.37,116.28,116.33,3554.0,105.9271,105.9271,105.8452,105.8907,3554.0
2019-11-27 13:50:00,116.34,116.45,116.34,116.44,5510.0,105.8998,105.9999,105.8998,105.9908,5510.0
2019-11-27 13:55:00,116.44,116.47,116.42,116.44,3319.0,105.9908,106.0181,105.9726,105.9908,3319.0
2019-11-27 14:00:00,116.44,116.47,116.42,116.45,8253.0,105.9908,106.0181,105.9726,105.9999,8253.0
2019-11-27 14:05:00,116.45,116.48,116.43,116.45,2692.0,105.9999,106.0272,105.9817,105.9999,2692.0
2019-11-27 14:10:00,116.48,116.48,116.45,116.48,4000.0,106.0272,106.0272,105.9999,106.0272,4000.0
2019-11-27 14:15:00,116.5,116.52,116.41,116.5,6784.0,106.0454,106.0636,105.9635,106.0454,6784.0
2019-11-27 14:20:00,116.45,116.5,116.45,116.45,4523.0,105.9999,106.0454,105.9999,105.9999,4523.0
2019-11-27 14:25:00,116.49,116.52,116.46,116.51,5900.0,106.0363,106.0636,106.009,106.0545,5900.0
2019-11-27 14:30:00,116.49,116.53,116.47,116.5,7563.0,106.0363,106.0727,106.0181,106.0454,7563.0
2019-11-27 14:35:00,116.5,116.58,116.5,116.58,5382.0,106.0454,106.1182,106.0454,106.1182,5382.0
2019-11-27 14:40:00,116.57,116.57,116.5,116.57,4877.0,106.1091,106.1091,106.0454,106.1091,4877.0
2019-11-27 14:45:00,116.57,116.61,116.55,116.56,4090.0,106.1091,106.1456,106.0909,106.1,4090.0
2019-11-27 14:50:00,116.56,116.76,116.53,116.64,9096.0,106.1,106.2821,106.0727,106.1729,9096.0
2019-11-27 14:55:00,116.65,116.68,116.6,116.66,5544.0,106.182,106.2093,106.1365,106.1911,5544.0
2019-11-27 15:00:00,116.65,116.76,116.56,116.67,8940.0,106.182,106.2821,106.1,106.2002,8940.0
2019-11-27 15:05:00,116.62,116.66,116.6,116.64,4319.0,106.1547,106.1911,106.1365,106.1729,4319.0
2019-11-27 15:10:00,116.63,116.87,116.63,116.87,12744.0,106.1638,106.3822,106.1638,106.3822,12744.0
2019-11-27 15:15:00,116.89,116.94,116.85,116.94,7749.0,106.4004,106.4459,106.364,106.4459,7749.0
2019-11-27 15:20:00,116.93,117.05,116.92,116.99,10343.0,106.4368,106.5461,106.4277,106.4915,10343.0
2019-11-27 15:25:00,116.96,117.06,116.96,117.06,3929.0,106.4641,106.5552,106.4641,106.5552,3929.0
2019-11-27 15:30:00,117.08,117.16,117.03,117.11,26706.0,106.5734,106.6462,106.5279,106.6007,26706.0
2019-11-27 15:35:00,117.09,117.14,117.07,117.1,18621.0,106.5825,106.628,106.5643,106.5916,18621.0
2019-11-27 15:40:00,117.09,117.21,117.09,117.2,14235.0,106.5825,106.6917,106.5825,106.6826,14235.0
2019-11-27 15:45:00,117.21,117.27,117.17,117.26,22992.0,106.6917,106.7463,106.6553,106.7372,22992.0
2019-11-27 15:50:00,117.23,117.49,117.22,117.46,28274.0,106.7099,106.9466,106.7008,106.9193,28274.0
2019-11-27 15:55:00,117.45,117.48,117.36,117.41,98488.0,106.9102,106.9375,106.8283,106.8738,98488.0
2019-11-29 09:30:00,116.67,116.94,115.02,115.95,45293.0,106.2002,106.4459,104.6982,105.5448,45293.0
2019-11-29 09:35:00,115.95,116.72,115.84,116.6,23807.0,105.5448,106.2457,105.4447,106.1365,23807.0
2019-11-29 09:40:00,116.45,116.57,115.77,115.93,12945.0,105.9999,106.1091,105.3809,105.5266,12945.0
2019-11-29 09:45:00,115.89,115.96,115.56,115.71,33325.0,105.4902,105.5539,105.1898,105.3263,33325.0
2019-11-29 09:50:00,115.72,116.01,115.7,115.99,16008.0,105.3354,105.5994,105.3172,105.5812,16008.0
2019-11-29 09:55:00,116.04,116.25,116.02,116.25,6095.0,105.6267,105.8179,105.6085,105.8179,6095.0
2019-11-29 10:00:00,116.26,116.27,115.73,115.92,10076.0,105.827,105.8361,105.3445,105.5175,10076.0
2019-11-29 10:05:00,115.94,116.18,115.89,116.14,5736.0,105.5357,105.7541,105.4902,105.7177,5736.0
2019-11-29 10:10:00,116.12,116.12,115.9,115.99,6903.0,105.6995,105.6995,105.4993,105.5812,6903.0
2019-11-29 10:15:00,116.02,116.32,116.02,116.29,5314.0,105.6085,105.8816,105.6085,105.8543,5314.0
2019-11-29 10:20:00,116.29,116.46,116.18,116.26,11247.0,105.8543,106.009,105.7541,105.827,11247.0
2019-11-29 10:25:00,116.31,116.37,116.15,116.26,2926.0,105.8725,105.9271,105.7268,105.827,2926.0
2019-11-29 10:30:00,116.31,116.45,116.25,116.45,3049.0,105.8725,105.9999,105.8179,105.9999,3049.0
2019-11-29 10:35:00,116.46,116.57,116.41,116.55,5986.0,106.009,106.1091,105.9635,106.0909,5986.0
2019-11-29 10:40:00,116.58,116.66,116.52,116.57,6375.0,106.1182,106.1911,106.0636,106.1091,6375.0
2019-11-29 10:45:00,116.59,116.85,116.57,116.82,10821.0,106.1273,106.364,106.1091,106.3367,10821.0
2019-11-29 10:50:00,116.72,116.77,116.53,116.53,2861.0,106.2457,106.2912,106.0727,106.0727,2861.0
2019-11-29 10:55:00,116.54,116.59,116.32,116.44,6461.0,106.0818,106.1273,105.8816,105.9908,6461.0
2019-11-29 11:00:00,116.34,116.44,116.29,116.29,4301.0,105.8998,105.9908,105.8543,105.8543,4301.0
2019-11-29 11:05:00,116.32,116.45,116.23,116.34,4526.0,105.8816,105.9999,105.7997,105.8998,4526.0
2019-11-29 11:10:00,116.33,116.38,116.22,116.3,8973.0,105.8907,105.9362,105.7906,105.8634,8973.0
2019-11-29 11:15:00,116.32,116.36,116.26,116.33,4318.0,105.8816,105.918,105.827,105.8907,4318.0
2019-11-29 11:20:00,116.32,116.41,116.23,116.39,8132.0,105.8816,105.9635,105.7997,105.9453,8132.0
2019-11-29 11:25:00,116.45,116.48,116.25,116.31,6231.0,105.9999,106.0272,105.8179,105.8725,6231.0
2019-11-29 11:30:00,116.31,116.37,116.26,116.32,8052.0,105.8725,105.9271,105.827,105.8816,8052.0
2019-11-29 11:35:00,116.25,116.25,116.12,116.21,20062.0,105.8179,105.8179,105.6995,105.7815,20062.0
2019-11-29 11:40:00,116.2,116.34,116.17,116.18,8770.0,105.7723,105.8998,105.745,105.7541,8770.0
2019-11-29 11:45:00,116.18,116.37,116.14,116.28,9863.0,105.7541,105.9271,105.7177,105.8452,9863.0
2019-11-29 11:50:00,116.31,116.31,116.02,116.02,5755.0,105.8725,105.8725,105.6085,105.6085,5755.0
2019-11-29 11:55:00,116.01,116.08,115.92,115.94,7658.0,105.5994,105.6631,105.5175,105.5357,7658.0
2019-11-29 12:00:00,115.93,115.99,115.73,115.73,11576.0,105.5266,105.5812,105.3445,105.3445,11576.0
2019-11-29 12:05:00,115.69,115.82,115.6,115.8,21136.0,105.3081,105.4264,105.2262,105.4082,21136.0
2019-11-29 12:10:00,115.8,115.8,115.72,115.73,6398.0,105.4082,105.4082,105.3354,105.3445,6398.0
2019-11-29 12:15:00,115.72,115.72,115.55,115.58,17512.0,105.3354,105.3354,105.1807,105.208,17512.0
2019-11-29 12:20:00,115.62,115.67,115.47,115.62,11489.0,105.2444,105.2899,105.1079,105.2444,11489.0
2019-11-29 12:25:00,115.62,115.62,115.45,115.54,8700.0,105.2444,105.2444,105.0897,105.1716,8700.0
2019-11-29 12:30:00,115.54,115.89,115.53,115.69,29036.0,105.1716,105.4902,105.1625,105.3081,29036.0
2019-11-29 12:35:00,115.65,115.8,115.62,115.64,16806.0,105.2717,105.4082,105.2444,105.2626,16806.0
2019-11-29 12:40:00,115.64,115.82,115.58,115.82,27396.0,105.2626,105.4264,105.208,105.4264,27396.0
2019-11-29 12:45:00,115.82,115.86,115.75,115.8,30621.0,105.4264,105.4629,105.3627,105.4082,30621.0
2019-11-29 12:50:00,115.79,115.79,115.55,115.71,53875.0,105.3991,105.3991,105.1807,105.3263,53875.0
2019-11-29 12:55:00,115.67,115.7,115.5,115.59,159748.0,105.2899,105.3172,105.1352,105.2171,159748.0
2019-12-02 09:30:00,115.75,116.01,115.5,115.97,49742.0,105.3627,105.5994,105.1352,105.563,49742.0
2019-12-02 09:35:00,115.96,115.97,114.93,115.01,19212.0,105.5539,105.563,104.6163,104.6891,19212.0
2019-12-02 09:40:00,114.86,115.22,114.52,115.16,47269.0,104.5526,104.8803,104.2431,104.8257,47269.0
2019-12-02 09:45:00,115.09,115.33,114.96,115.18,42077.0,104.762,104.9804,104.6436,104.8439,42077.0
2019-12-02 09:50:00,115.14,115.15,114.63,114.77,14326.0,104.8075,104.8166,104.3432,104.4707,14326.0
2019-12-02 09:55:00,114.77,114.96,114.71,114.79,11727.0,104.4707,104.6436,104.4161,104.4889,11727.0
2019-12-02 10:00:00,114.72,114.72,113.92,114.08,34503.0,104.4252,104.4252,103.697,103.8426,34503.0
2019-12-02 10:05:00,114.15,114.15,113.63,114.05,43134.0,103.9063,103.9063,103.433,103.8153,43134.0
2019-12-02 10:10:00,114.04,114.45,114.0,114.44,16468.0,103.8062,104.1794,103.7698,104.1703,16468.0
2019-12-02 10:15:00,114.47,114.48,114.08,114.2,14517.0,104.1976,104.2067,103.8426,103.9518,14517.0
2019-12-02 10:20:00,114.16,114.63,114.08,114.09,50851.0,103.9154,104.3432,103.8426,103.8517,50851.0
2019-12-02 10:25:00,114.12,114.23,114.01,114.2,7563.0,103.879,103.9791,103.7789,103.9518,7563.0
2019-12-02 10:30:00,114.16,114.26,113.89,114.06,18190.0,103.9154,104.0064,103.6696,103.8244,18190.0
2019-12-02 10:35:00,114.17,114.17,113.59,113.94,11382.0,103.9245,103.9245,103.3966,103.7152,11382.0
2019-12-02 10:40:00,113.94,114.31,113.91,114.3,8650.0,103.7152,104.052,103.6878,104.0429,8650.0
2019-12-02 10:45:00,114.31,114.31,113.8,114.02,11960.0,104.052,104.052,103.5877,103.788,11960.0
2019-12-02 10:50:00,113.98,114.0,113.69,113.86,13479.0,103.7516,103.7698,103.4876,103.6423,13479.0
2019-12-02 10:55:00,113.86,113.97,113.75,113.97,12301.0,103.6423,103.7425,103.5422,103.7425,12301.0
2019-12-02 11:00:00,113.96,114.32,113.95,114.12,9884.0,103.7334,104.0611,103.7243,103.879,9884.0
2019-12-02 11:05:00,114.08,114.17,113.94,114.07,8856.0,103.8426,103.9245,103.7152,103.8335,8856.0
2019-12-02 11:10:00,114.07,114.07,113.77,113.91,7615.0,103.8335,103.8335,103.5604,103.6878,7615.0
2019-12-02 11:15:00,113.9,114.4,113.87,114.4,11975.0,103.6787,104.1339,103.6514,104.1339,11975.0
2019-12-02 11:20:00,114.35,114.42,114.25,114.35,15680.0,104.0884,104.1521,103.9973,104.0884,15680.0
2019-12-02 11:25:00,114.35,114.38,114.29,114.32,13156.0,104.0884,104.1157,104.0337,104.0611,13156.0
2019-12-02 11:30:00,114.3,114.37,113.5,113.76,52571.0,104.0429,104.1066,103.3146,103.5513,52571.0
2019-12-02 11:35:00,113.8,113.94,113.74,113.94,11568.0,103.5877,103.7152,103.5331,103.7152,11568.0
2019-12-02 11:40:00,113.99,113.99,113.58,113.68,8755.0,103.7607,103.7607,103.3875,103.4785,8755.0
2019-12-02 11:45:00,113.72,114.09,113.69,114.09,17525.0,103.5149,103.8517,103.4876,103.8517,17525.0
2019-12-02 11:50:00,114.11,114.28,114.05,114.27,13204.0,103.8699,104.0246,103.8153,104.0155,13204.0
2019-12-02 11:55:00,114.27,114.46,114.24,114.46,13219.0,104.0155,104.1885,103.9882,104.1885,13219.0
2019-12-02 12:00:00,114.45,114.68,114.37,114.6,25093.0,104.1794,104.3888,104.1066,104.3159,25093.0
2019-12-02 12:05:00,114.57,114.89,114.52,114.88,27128.0,104.2886,104.5799,104.2431,104.5708,27128.0
2019-12-02 12:10:00,114.9,115.07,114.78,115.04,23910.0,104.589,104.7438,104.4798,104.7164,23910.0
2019-12-02 12:15:00,115.08,115.13,114.91,115.13,14531.0,104.7529,104.7984,104.5981,104.7984,14531.0
2019-12-02 12:20:00,115.1,115.18,114.96,115.0,8018.0,104.7711,104.8439,104.6436,104.68,8018.0
2019-12-02 12:25:00,115.02,115.13,114.34,114.78,26172.0,104.6982,104.7984,104.0793,104.4798,26172.0
2019-12-02 12:30:00,114.82,114.86,114.58,114.85,12760.0,104.5162,104.5526,104.2977,104.5435,12760.0
2019-12-02 12:35:00,114.8,114.88,114.78,114.88,4500.0,104.498,104.5708,104.4798,104.5708,4500.0
2019-12-02 12:40:00,114.84,115.03,114.65,114.78,11251.0,104.5344,104.7073,104.3614,104.4798,11251.0
2019-12-02 12:45:00,114.85,114.96,114.78,114.83,8064.0,104.5435,104.6436,104.4798,104.5253,8064.0
2019-12-02 12:50:00,114.84,114.85,114.53,114.63,19672.0,104.5344,104.5435,104.2522,104.3432,19672.0
2019-12-02 12:55:00,114.58,114.76,114.48,114.67,14376.0,104.2977,104.4616,104.2067,104.3796,14376.0
2019-12-02 13:00:00,114.7,114.87,114.68,114.69,5007.0,104.407,104.5617,104.3888,104.3979,5007.0
2019-12-02 13:05:00,114.67,114.93,114.64,114.89,16216.0,104.3796,104.6163,104.3523,104.5799,16216.0
2019-12-02 13:10:00,114.85,114.96,114.78,114.93,9915.0,104.5435,104.6436,104.4798,104.6163,9915.0
2019-12-02 13:15:00,114.91,114.95,114.83,114.91,4701.0,104.5981,104.6345,104.5253,104.5981,4701.0
2019-12-02 13:20:00,114.89,114.92,114.71,114.82,7891.0,104.5799,104.6072,104.4161,104.5162,7891.0
2019-12-02 13:25:00,114.79,114.89,114.79,114.83,6385.0,104.4889,104.5799,104.4889,104.5253,6385.0
2019-12-02 13:30:00,114.83,114.84,114.62,114.64,6780.0,104.5253,104.5344,104.3341,104.3523,6780.0
2019-12-02 13:35:00,114.6,114.76,114.46,114.52,8951.0,104.3159,104.4616,104.1885,104.2431,8951.0
2019-12-02 13:40:00,114.5,114.68,114.46,114.55,6592.0,104.2249,104.3888,104.1885,104.2704,6592.0
2019-12-02 13:45:00,114.49,114.73,114.47,114.65,8666.0,104.2158,104.4343,104.1976,104.3614,8666.0
2019-12-02 13:50:00,114.62,114.65,114.43,114.58,8931.0,104.3341,104.3614,104.1612,104.2977,8931.0
2019-12-02 13:55:00,114.65,114.65,114.46,114.57,5114.0,104.3614,104.3614,104.1885,104.2886,5114.0
2019-12-02 14:00:00,114.57,114.57,114.42,114.51,6852.0,104.2886,104.2886,104.1521,104.234,6852.0
2019-12-02 14:05:00,114.53,114.62,114.43,114.62,10268.0,104.2522,104.3341,104.1612,104.3341,10268.0
2019-12-02 14:10:00,114.61,114.87,114.61,114.7,12017.0,104.325,104.5617,104.325,104.407,12017.0
2019-12-02 14:15:00,114.74,114.79,114.7,114.72,5945.0,104.4434,104.4889,104.407,104.4252,5945.0
2019-12-02 14:20:00,114.7,114.82,114.64,114.76,9163.0,104.407,104.5162,104.3523,104.4616,9163.0
2019-12-02 14:25:00,114.72,114.8,114.67,114.76,6620.0,104.4252,104.498,104.3796,104.4616,6620.0
2019-12-02 14:30:00,114.62,114.74,114.62,114.73,10680.0,104.3341,104.4434,104.3341,104.4343,10680.0
2019-12-02 14:35:00,114.74,114.8,114.65,114.7,7489.0,104.4434,104.498,104.3614,104.407,7489.0
2019-12-02 14:40:00,114.68,114.78,114.62,114.76,9694.0,104.3888,104.4798,104.3341,104.4616,9694.0
2019-12-02 14:45:00,114.76,114.78,114.71,114.75,8930.0,104.4616,104.4798,104.4161,104.4525,8930.0
2019-12-02 14:50:00,114.77,114.79,114.65,114.71,17970.0,104.4707,104.4889,104.3614,104.4161,17970.0
2019-12-02 14:55:00,114.71,114.8,114.67,114.77,7843.0,104.4161,104.498,104.3796,104.4707,7843.0
2019-12-02 15:00:00,114.76,114.77,114.67,114.7,16425.0,104.4616,104.4707,104.3796,104.407,16425.0
2019-12-02 15:05:00,114.72,114.79,114.65,114.73,14787.0,104.4252,104.4889,104.3614,104.4343,14787.0
2019-12-02 15:10:00,114.72,114.78,114.68,114.75,17037.0,104.4252,104.4798,104.3888,104.4525,17037.0
2019-12-02 15:15:00,114.71,114.84,114.65,114.84,10294.0,104.4161,104.5344,104.3614,104.5344,10294.0
2019-12-02 15:20:00,114.82,114.82,114.66,114.79,19073.0,104.5162,104.5162,104.3705,104.4889,19073.0
2019-12-02 15:25:00,114.77,114.84,114.72,114.84,16388.0,104.4707,104.5344,104.4252,104.5344,16388.0
2019-12-02 15:30:00,114.82,114.91,114.77,114.85,21858.0,104.5162,104.5981,104.4707,104.5435,21858.0
2019-12-02 15:35:00,114.85,115.0,114.83,114.93,16675.0,104.5435,104.68,104.5253,104.6163,16675.0
2019-12-02 15:40:00,114.91,115.15,114.86,115.11,35567.0,104.5981,104.8166,104.5526,104.7802,35567.0
2019-12-02 15:45:00,115.15,115.35,115.09,115.16,47032.0,104.8166,104.9986,104.762,104.8257,47032.0
2019-12-02 15:50:00,115.14,115.14,114.76,114.77,51116.0,104.8075,104.8075,104.4616,104.4707,51116.0
2019-12-02 15:55:00,114.75,114.86,114.72,114.77,111667.0,104.4525,104.5526,104.4252,104.4707,111667.0
2019-12-03 09:30:00,113.0,113.0,111.57,112.78,77828.0,102.8595,102.8595,101.5578,102.6593,77828.0
2019-12-03 09:35:00,112.66,112.82,112.33,112.37,23028.0,102.55,102.6957,102.2496,102.286,23028.0
2019-12-03 09:40:00,112.33,113.13,112.33,112.95,73295.0,102.2496,102.9778,102.2496,102.814,73295.0
2019-12-03 09:45:00,112.94,113.05,112.19,112.28,44879.0,102.8049,102.905,102.1222,102.2041,44879.0
2019-12-03 09:50:00,112.09,112.24,111.94,112.06,15325.0,102.0312,102.1677,101.8946,102.0039,15325.0
2019-12-03 09:55:00,111.95,112.86,111.9,112.79,66394.0,101.9037,102.7321,101.8582,102.6684,66394.0
2019-12-03 10:00:00,112.76,112.93,112.6,112.73,31411.0,102.641,102.7958,102.4954,102.6137,31411.0
2019-12-03 10:05:00,112.74,112.85,112.38,112.38,17714.0,102.6228,102.723,102.2952,102.2952,17714.0
2019-12-03 10:10:00,112.45,112.69,112.25,112.69,14022.0,102.3589,102.5773,102.1768,102.5773,14022.0
2019-12-03 10:15:00,112.58,113.12,112.57,113.12,28966.0,102.4772,102.9687,102.4681,102.9687,28966.0
2019-12-03 10:20:00,113.09,113.16,112.89,113.01,18313.0,102.9414,103.0052,102.7594,102.8686,18313.0
2019-12-03 10:25:00,113.03,113.07,112.84,113.01,21750.0,102.8868,102.9232,102.7139,102.8686,21750.0
2019-12-03 10:30:00,112.98,113.09,112.88,112.96,14608.0,102.8413,102.9414,102.7503,102.8231,14608.0
2019-12-03 10:35:00,112.91,112.92,112.5,112.61,7925.0,102.7776,102.7867,102.4044,102.5045,7925.0
2019-12-03 10:40:00,112.57,112.58,112.39,112.57,12714.0,102.4681,102.4772,102.3043,102.4681,12714.0
2019-12-03 10:45:00,112.57,112.57,112.15,112.15,13211.0,102.4681,102.4681,102.0858,102.0858,13211.0
2019-12-03 10:50:00,112.1,112.31,112.06,112.25,8786.0,102.0403,102.2314,102.0039,102.1768,8786.0
2019-12-03 10:55:00,112.25,112.27,112.11,112.21,7400.0,102.1768,102.195,102.0494,102.1404,7400.0
2019-12-03 11:00:00,112.21,112.21,111.83,111.93,12871.0,102.1404,102.1404,101.7945,101.8855,12871.0
2019-12-03 11:05:00,111.94,111.97,111.8,111.86,13417.0,101.8946,101.9219,101.7672,101.8218,13417.0
2019-12-03 11:10:00,111.84,112.18,111.81,112.18,26707.0,101.8036,102.1131,101.7763,102.1131,26707.0
2019-12-03 11:15:00,112.11,112.23,112.06,112.13,7068.0,102.0494,102.1586,102.0039,102.0676,7068.0
2019-12-03 11:20:00,112.15,112.43,112.13,112.41,9691.0,102.0858,102.3407,102.0676,102.3225,9691.0
2019-12-03 11:25:00,112.42,112.5,112.12,112.18,7330.0,102.3316,102.4044,102.0585,102.1131,7330.0
2019-12-03 11:30:00,112.16,112.5,112.13,112.37,18583.0,102.0949,102.4044,102.0676,102.286,18583.0
2019-12-03 11:35:00,112.29,112.37,112.25,112.36,3943.0,102.2132,102.286,102.1768,102.2769,3943.0
2019-12-03 11:40:00,112.32,112.35,112.2,112.2,9365.0,102.2405,102.2678,102.1313,102.1313,9365.0
2019-12-03 11:45:00,112.24,112.47,112.21,112.41,9915.0,102.1677,102.3771,102.1404,102.3225,9915.0
2019-12-03 11:50:00,112.46,112.46,112.29,112.34,7142.0,102.368,102.368,102.2132,102.2587,7142.0
2019-12-03 11:55:00,112.29,112.43,112.27,112.37,6538.0,102.2132,102.3407,102.195,102.286,6538.0
2019-12-03 12:00:00,112.35,112.39,112.12,112.19,6873.0,102.2678,102.3043,102.0585,102.1222,6873.0
2019-12-03 12:05:00,112.18,112.32,112.14,112.26,5216.0,102.1131,102.2405,102.0767,102.1859,5216.0
2019-12-03 12:10:00,112.25,112.35,112.14,112.35,15007.0,102.1768,102.2678,102.0767,102.2678,15007.0
2019-12-03 12:15:00,112.37,112.43,112.25,112.43,3688.0,102.286,102.3407,102.1768,102.3407,3688.0
2019-12-03 12:20:00,112.36,112.52,112.36,112.41,4356.0,102.2769,102.4226,102.2769,102.3225,4356.0
2019-12-03 12:25:00,112.4,112.55,112.38,112.51,6622.0,102.3134,102.4499,102.2952,102.4135,6622.0
2019-12-03 12:30:00,112.47,112.5,112.38,112.5,24273.0,102.3771,102.4044,102.2952,102.4044,24273.0
2019-12-03 12:35:00,112.53,112.66,112.47,112.61,12362.0,102.4317,102.55,102.3771,102.5045,12362.0
2019-12-03 12:40:00,112.6,112.6,112.27,112.35,6926.0,102.4954,102.4954,102.195,102.2678,6926.0
2019-12-03 12:45:00,112.36,112.36,112.27,112.32,9157.0,102.2769,102.2769,102.195,102.2405,9157.0
2019-12-03 12:50:00,112.28,112.35,112.26,112.33,5211.0,102.2041,102.2678,102.1859,102.2496,5211.0
2019-12-03 12:55:00,112.35,112.5,112.3,112.5,5650.0,102.2678,102.4044,102.2223,102.4044,5650.0
2019-12-03 13:00:00,112.5,112.59,112.5,112.59,5677.0,102.4044,102.4863,102.4044,102.4863,5677.0
2019-12-03 13:05:00,112.57,112.7,112.56,112.65,25785.0,102.4681,102.5864,102.459,102.5409,25785.0
2019-12-03 13:10:00,112.6,113.07,112.6,113.04,13400.0,102.4954,102.9232,102.4954,102.8959,13400.0
2019-12-03 13:15:00,113.05,113.25,113.05,113.2,18218.0,102.905,103.0871,102.905,103.0416,18218.0
2019-12-03 13:20:00,113.22,113.27,113.17,113.2,12390.0,103.0598,103.1053,103.0143,103.0416,12390.0
2019-12-03 13:25:00,113.22,113.42,113.2,113.38,7332.0,103.0598,103.2418,103.0416,103.2054,7332.0
2019-12-03 13:30:00,113.34,113.41,113.28,113.41,18954.0,103.169,103.2327,103.1144,103.2327,18954.0
2019-12-03 13:35:00,113.4,113.55,113.38,113.41,12860.0,103.2236,103.3602,103.2054,103.2327,12860.0
2019-12-03 13:40:00,113.38,113.5,113.32,113.44,10570.0,103.2054,103.3146,103.1508,103.26,10570.0
2019-12-03 13:45:00,113.41,113.42,113.12,113.33,31928.0,103.2327,103.2418,102.9687,103.1599,31928.0
2019-12-03 13:50:00,113.39,113.41,113.23,113.33,12890.0,103.2145,103.2327,103.0689,103.1599,12890.0
2019-12-03 13:55:00,113.37,113.41,113.21,113.22,6400.0,103.1963,103.2327,103.0507,103.0598,6400.0
2019-12-03 14:00:00,113.23,113.3,113.2,113.27,10391.0,103.0689,103.1326,103.0416,103.1053,10391.0
2019-12-03 14:05:00,113.27,113.35,113.16,113.2,9919.0,103.1053,103.1781,103.0052,103.0416,9919.0
2019-12-03 14:10:00,113.21,113.24,113.14,113.14,8049.0,103.0507,103.078,102.9869,102.9869,8049.0
2019-12-03 14:15:00,113.13,113.21,112.98,113.09,13758.0,102.9778,103.0507,102.8413,102.9414,13758.0
2019-12-03 14:20:00,113.09,113.21,112.91,113.12,12211.0,102.9414,103.0507,102.7776,102.9687,12211.0
2019-12-03 14:25:00,113.11,113.18,113.0,113.17,6692.0,102.9596,103.0234,102.8595,103.0143,6692.0
2019-12-03 14:30:00,113.14,113.17,112.95,113.11,8400.0,102.9869,103.0143,102.814,102.9596,8400.0
2019-12-03 14:35:00,113.13,113.13,113.05,113.09,7661.0,102.9778,102.9778,102.905,102.9414,7661.0
2019-12-03 14:40:00,113.11,113.24,113.07,113.19,10295.0,102.9596,103.078,102.9232,103.0325,10295.0
2019-12-03 14:45:00,113.17,113.23,113.13,113.14,9040.0,103.0143,103.0689,102.9778,102.9869,9040.0
2019-12-03 14:50:00,113.16,113.19,113.09,113.13,11614.0,103.0052,103.0325,102.9414,102.9778,11614.0
2019-12-03 14:55:00,113.16,113.36,113.13,113.31,18108.0,103.0052,103.1872,102.9778,103.1417,18108.0
2019-12-03 15:00:00,113.31,113.39,113.24,113.28,13787.0,103.1417,103.2145,103.078,103.1144,13787.0
2019-12-03 15:05:00,113.27,113.31,113.19,113.21,12505.0,103.1053,103.1417,103.0325,103.0507,12505.0
2019-12-03 15:10:00,113.18,113.49,113.17,113.46,15955.0,103.0234,103.3055,103.0143,103.2782,15955.0
2019-12-03 15:15:00,113.5,113.64,113.49,113.63,37918.0,103.3146,103.4421,103.3055,103.433,37918.0
2019-12-03 15:20:00,113.62,113.98,113.62,113.95,26820.0,103.4239,103.7516,103.4239,103.7243,26820.0
2019-12-03 15:25:00,113.98,114.05,113.88,114.04,17683.0,103.7516,103.8153,103.6605,103.8062,17683.0
2019-12-03 15:30:00,114.06,114.18,113.97,114.14,36668.0,103.8244,103.9336,103.7425,103.8972,36668.0
2019-12-03 15:35:00,114.15,114.29,114.15,114.25,84476.0,103.9063,104.0337,103.9063,103.9973,84476.0
2019-12-03 15:40:00,114.27,114.33,114.2,114.3,100828.0,104.0155,104.0702,103.9518,104.0429,100828.0
2019-12-03 15:45:00,114.31,114.61,114.29,114.52,42071.0,104.052,104.325,104.0337,104.2431,42071.0
2019-12-03 15:50:00,114.54,114.71,114.48,114.71,87126.0,104.2613,104.4161,104.2067,104.4161,87126.0
2019-12-03 15:55:00,114.71,114.85,114.54,114.63,139447.0,104.4161,104.5435,104.2613,104.3432,139447.0
2019-12-04 09:30:00,115.94,116.79,115.58,116.55,93399.0,105.5357,106.3094,105.208,106.0909,93399.0
2019-12-04 09:35:00,116.6,117.11,116.38,116.86,28529.0,106.1365,106.6007,105.9362,106.3731,28529.0
2019-12-04 09:40:00,116.73,116.88,116.56,116.81,50619.0,106.2548,106.3913,106.1,106.3276,50619.0
2019-12-04 09:45:00,116.86,117.09,116.78,117.05,22215.0,106.3731,106.5825,106.3003,106.5461,22215.0
2019-12-04 09:50:00,117.05,117.2,116.86,116.86,19642.0,106.5461,106.6826,106.3731,106.3731,19642.0
2019-12-04 09:55:00,116.86,116.93,116.74,116.91,22521.0,106.3731,106.4368,106.2639,106.4186,22521.0
2019-12-04 10:00:00,116.83,116.83,116.5,116.61,59622.0,106.3458,106.3458,106.0454,106.1456,59622.0
2019-12-04 10:05:00,116.58,116.94,116.5,116.93,38642.0,106.1182,106.4459,106.0454,106.4368,38642.0
2019-12-04 10:10:00,116.93,117.15,116.84,116.95,41346.0,106.4368,106.6371,106.3549,106.455,41346.0
2019-12-04 10:15:00,116.95,117.17,116.9,117.06,20840.0,106.455,106.6553,106.4095,106.5552,20840.0
2019-12-04 10:20:00,117.07,117.32,117.07,117.08,27924.0,106.5643,106.7918,106.5643,106.5734,27924.0
2019-12-04 10:25:00,117.09,117.24,116.79,116.93,24044.0,106.5825,106.719,106.3094,106.4368,24044.0
2019-12-04 10:30:00,116.93,117.02,116.85,116.92,32150.0,106.4368,106.5188,106.364,106.4277,32150.0
2019-12-04 10:35:00,116.92,117.02,116.8,116.97,36825.0,106.4277,106.5188,106.3185,106.4732,36825.0
2019-12-04 10:40:00,116.94,117.01,116.77,116.88,26350.0,106.4459,106.5097,106.2912,106.3913,26350.0
2019-12-04 10:45:00,116.88,117.21,116.85,117.1,44711.0,106.3913,106.6917,106.364,106.5916,44711.0
2019-12-04 10:50:00,117.17,117.25,116.98,117.07,35483.0,106.6553,106.7281,106.4824,106.5643,35483.0
2019-12-04 10:55:00,117.07,117.24,117.05,117.24,14876.0,106.5643,106.719,106.5461,106.719,14876.0
2019-12-04 11:00:00,117.26,117.56,117.26,117.52,26466.0,106.7372,107.0103,106.7372,106.9739,26466.0
2019-12-04 11:05:00,117.53,117.56,117.46,117.48,23650.0,106.983,107.0103,106.9193,106.9375,23650.0
2019-12-04 11:10:00,117.45,117.5,117.08,117.16,21643.0,106.9102,106.9557,106.5734,106.6462,21643.0
2019-12-04 11:15:00,117.17,117.18,116.89,116.93,25226.0,106.6553,106.6644,106.4004,106.4368,25226.0
2019-12-04 11:20:00,116.97,116.98,116.73,116.76,12357.0,106.4732,106.4824,106.2548,106.2821,12357.0
2019-12-04 11:25:00,116.78,116.78,116.48,116.62,23945.0,106.3003,106.3003,106.0272,106.1547,23945.0
2019-12-04 11:30:00,116.62,116.73,116.61,116.73,17752.0,106.1547,106.2548,106.1456,106.2548,17752.0
2019-12-04 11:35:00,116.73,116.94,116.72,116.88,22040.0,106.2548,106.4459,106.2457,106.3913,22040.0
2019-12-04 11:40:00,116.86,116.92,116.81,116.82,11609.0,106.3731,106.4277,106.3276,106.3367,11609.0
2019-12-04 11:45:00,116.8,116.8,116.66,116.68,3962.0,106.3185,106.3185,106.1911,106.2093,3962.0
2019-12-04 11:50:00,116.68,116.78,116.66,116.67,6394.0,106.2093,106.3003,106.1911,106.2002,6394.0
2019-12-04 11:55:00,116.64,116.64,116.44,116.5,11073.0,106.1729,106.1729,105.9908,106.0454,11073.0
2019-12-04 12:00:00,116.5,116.6,116.49,116.53,6225.0,106.0454,106.1365,106.0363,106.0727,6225.0
2019-12-04 12:05:00,116.54,116.58,116.49,116.5,15546.0,106.0818,106.1182,106.0363,106.0454,15546.0
2019-12-04 12:10:00,116.49,116.65,116.49,116.63,19589.0,106.0363,106.182,106.0363,106.1638,19589.0
2019-12-04 12:15:00,116.63,116.75,116.55,116.74,49433.0,106.1638,106.273,106.0909,106.2639,49433.0
2019-12-04 12:20:00,116.74,116.78,116.6,116.68,22200.0,106.2639,106.3003,106.1365,106.2093,22200.0
2019-12-04 12:25:00,116.68,116.86,116.6,116.84,19751.0,106.2093,106.3731,106.1365,106.3549,19751.0
2019-12-04 12:30:00,116.86,116.96,116.8,116.82,11660.0,106.3731,106.4641,106.3185,106.3367,11660.0
2019-12-04 12:35:00,116.82,116.93,116.75,116.79,7055.0,106.3367,106.4368,106.273,106.3094,7055.0
2019-12-04 12:40:00,116.79,116.82,116.62,116.64,11724.0,106.3094,106.3367,106.1547,106.1729,11724.0
2019-12-04 12:45:00,116.66,116.9,116.66,116.87,19779.0,106.1911,106.4095,106.1911,106.3822,19779.0
2019-12-04 12:50:00,116.84,116.89,116.79,116.86,6130.0,106.3549,106.4004,106.3094,106.3731,6130.0
2019-12-04 12:55:00,116.84,116.88,116.74,116.74,3227.0,106.3549,106.3913,106.2639,106.2639,3227.0
2019-12-04 13:00:00,116.76,116.87,116.73,116.73,5043.0,106.2821,106.3822,106.2548,106.2548,5043.0
2019-12-04 13:05:00,116.73,116.76,116.62,116.76,4527.0,106.2548,106.2821,106.1547,106.2821,4527.0
2019-12-04 13:10:00,116.72,116.73,116.53,116.53,8016.0,106.2457,106.2548,106.0727,106.0727,8016.0
2019-12-04 13:15:00,116.56,116.59,116.49,116.58,4900.0,106.1,106.1273,106.0363,106.1182,4900.0
2019-12-04 13:20:00,116.58,116.59,116.49,116.56,8559.0,106.1182,106.1273,106.0363,106.1,8559.0
2019-12-04 13:25:00,116.56,116.62,116.53,116.6,6834.0,106.1,106.1547,106.0727,106.1365,6834.0
2019-12-04 13:30:00,116.6,116.7,116.54,116.63,11242.0,106.1365,106.2275,106.0818,106.1638,11242.0
2019-12-04 13:35:00,116.64,116.67,116.58,116.61,7205.0,106.1729,106.2002,106.1182,106.1456,7205.0
2019-12-04 13:40:00,116.61,116.66,116.6,116.66,4500.0,106.1456,106.1911,106.1365,106.1911,4500.0
2019-12-04 13:45:00,116.64,116.68,116.6,116.68,7200.0,106.1729,106.2093,106.1365,106.2093,7200.0
2019-12-04 13:50:00,116.68,116.74,116.66,116.7,5023.0,106.2093,106.2639,106.1911,106.2275,5023.0
2019-12-04 13:55:00,116.69,116.74,116.66,116.67,6198.0,106.2184,106.2639,106.1911,106.2002,6198.0
2019-12-04 14:00:00,116.69,116.79,116.69,116.69,5554.0,106.2184,106.3094,106.2184,106.2184,5554.0
2019-12-04 14:05:00,116.67,116.73,116.64,116.65,5502.0,106.2002,106.2548,106.1729,106.182,5502.0
2019-12-04 14:10:00,116.66,116.73,116.65,116.69,5863.0,106.1911,106.2548,106.182,106.2184,5863.0
2019-12-04 14:15:00,116.69,116.7,116.55,116.63,11300.0,106.2184,106.2275,106.0909,106.1638,11300.0
2019-12-04 14:20:00,116.64,116.72,116.6,116.69,7774.0,106.1729,106.2457,106.1365,106.2184,7774.0
2019-12-04 14:25:00,116.7,117.06,116.65,117.06,15242.0,106.2275,106.5552,106.182,106.5552,15242.0
2019-12-04 14:30:00,117.1,117.41,117.08,117.4,54196.0,106.5916,106.8738,106.5734,106.8647,54196.0
2019-12-04 14:35:00,117.4,117.63,117.36,117.59,43346.0,106.8647,107.074,106.8283,107.0376,43346.0
2019-12-04 14:40:00,117.59,117.69,117.58,117.58,16760.0,107.0376,107.1286,107.0285,107.0285,16760.0
2019-12-04 14:45:00,117.57,117.6,117.25,117.27,19533.0,107.0194,107.0467,106.7281,106.7463,19533.0
2019-12-04 14:50:00,117.27,117.31,117.15,117.15,36176.0,106.7463,106.7827,106.6371,106.6371,36176.0
2019-12-04 14:55:00,117.16,117.28,117.14,117.28,5745.0,106.6462,106.7554,106.628,106.7554,5745.0
2019-12-04 15:00:00,117.28,117.28,117.1,117.14,10916.0,106.7554,106.7554,106.5916,106.628,10916.0
2019-12-04 15:05:00,117.14,117.16,117.0,117.08,21789.0,106.628,106.6462,106.5006,106.5734,21789.0
2019-12-04 15:10:00,117.11,117.17,116.94,116.95,25649.0,106.6007,106.6553,106.4459,106.455,25649.0
2019-12-04 15:15:00,116.97,117.01,116.9,116.98,9070.0,106.4732,106.5097,106.4095,106.4824,9070.0
2019-12-04 15:20:00,116.98,117.0,116.91,116.91,12928.0,106.4824,106.5006,106.4186,106.4186,12928.0
2019-12-04 15:25:00,116.91,116.91,116.79,116.87,27624.0,106.4186,106.4186,106.3094,106.3822,27624.0
2019-12-04 15:30:00,116.88,116.88,116.58,116.64,30075.0,106.3913,106.3913,106.1182,106.1729,30075.0
2019-12-04 15:35:00,116.62,116.63,116.44,116.48,33190.0,106.1547,106.1638,105.9908,106.0272,33190.0
2019-12-04 15:40:00,116.48,116.52,116.41,116.52,34198.0,106.0272,106.0636,105.9635,106.0636,34198.0
2019-12-04 15:45:00,116.5,116.52,116.41,116.52,37326.0,106.0454,106.0636,105.9635,106.0636,37326.0
2019-12-04 15:50:00,116.53,116.62,116.32,116.32,65942.0,106.0727,106.1547,105.8816,105.8816,65942.0
2019-12-04 15:55:00,116.32,116.37,116.18,116.26,125419.0,105.8816,105.9271,105.7541,105.827,125419.0
2019-12-05 09:30:00,116.31,116.48,115.61,116.28,39295.0,105.8725,106.0272,105.2353,105.8452,39295.0
2019-12-05 09:35:00,116.34,117.03,116.25,117.03,30303.0,105.8998,106.5279,105.8179,106.5279,30303.0
2019-12-05 09:40:00,117.06,117.25,116.84,117.05,16255.0,106.5552,106.7281,106.3549,106.5461,16255.0
2019-12-05 09:45:00,117.11,117.47,117.11,117.18,7830.0,106.6007,106.9284,106.6007,106.6644,7830.0
2019-12-05 09:50:00,117.19,117.19,116.93,117.13,14478.0,106.6735,106.6735,106.4368,106.6189,14478.0
2019-12-05 09:55:00,117.04,117.33,117.03,117.17,15138.0,106.537,106.8009,106.5279,106.6553,15138.0
2019-12-05 10:00:00,117.0,117.08,116.92,117.08,5032.0,106.5006,106.5734,106.4277,106.5734,5032.0
2019-12-05 10:05:00,117.18,117.2,116.64,116.69,6742.0,106.6644,106.6826,106.1729,106.2184,6742.0
2019-12-05 10:10:00,116.72,116.84,116.64,116.74,4539.0,106.2457,106.3549,106.1729,106.2639,4539.0
2019-12-05 10:15:00,116.66,116.92,116.6,116.89,6195.0,106.1911,106.4277,106.1365,106.4004,6195.0
2019-12-05 10:20:00,116.83,116.84,116.64,116.66,7735.0,106.3458,106.3549,106.1729,106.1911,7735.0
2019-12-05 10:25:00,116.64,116.65,116.47,116.65,8749.0,106.1729,106.182,106.0181,106.182,8749.0
2019-12-05 10:30:00,116.61,116.69,116.43,116.44,13370.0,106.1456,106.2184,105.9817,105.9908,13370.0
2019-12-05 10:35:00,116.47,116.63,116.36,116.53,19564.0,106.0181,106.1638,105.918,106.0727,19564.0
2019-12-05 10:40:00,116.61,116.75,116.46,116.62,21685.0,106.1456,106.273,106.009,106.1547,21685.0
2019-12-05 10:45:00,116.64,116.64,116.28,116.38,13557.0,106.1729,106.1729,105.8452,105.9362,13557.0
2019-12-05 10:50:00,116.4,116.87,116.35,116.78,49166.0,105.9544,106.3822,105.9089,106.3003,49166.0
2019-12-05 10:55:00,116.75,116.82,116.55,116.75,50153.0,106.273,106.3367,106.0909,106.273,50153.0
2019-12-05 11:00:00,116.8,116.88,116.67,116.74,31586.0,106.3185,106.3913,106.2002,106.2639,31586.0
2019-12-05 11:05:00,116.81,117.05,116.7,117.05,18430.0,106.3276,106.5461,106.2275,106.5461,18430.0
2019-12-05 11:10:00,117.01,117.05,116.86,117.02,11113.0,106.5097,106.5461,106.3731,106.5188,11113.0
2019-12-05 11:15:00,117.1,117.5,117.07,117.21,20157.0,106.5916,106.9557,106.5643,106.6917,20157.0
2019-12-05 11:20:00,117.17,117.28,117.16,117.17,4652.0,106.6553,106.7554,106.6462,106.6553,4652.0
2019-12-05 11:25:00,117.17,117.48,117.13,117.48,6051.0,106.6553,106.9375,106.6189,106.9375,6051.0
2019-12-05 11:30:00,117.45,117.45,117.18,117.24,3802.0,106.9102,106.9102,106.6644,106.719,3802.0
2019-12-05 11:35:00,117.22,117.22,116.99,117.1,4045.0,106.7008,106.7008,106.4915,106.5916,4045.0
2019-12-05 11:40:00,117.22,117.44,117.15,117.41,6400.0,106.7008,106.9011,106.6371,106.8738,6400.0
2019-12-05 11:45:00,117.4,117.67,117.35,117.65,14452.0,106.8647,107.1104,106.8191,107.0922,14452.0
2019-12-05 11:50:00,117.61,117.71,117.49,117.69,15260.0,107.0558,107.1468,106.9466,107.1286,15260.0
2019-12-05 11:55:00,117.67,117.71,117.3,117.33,15673.0,107.1104,107.1468,106.7736,106.8009,15673.0
2019-12-05 12:00:00,117.32,117.34,117.11,117.14,5140.0,106.7918,106.81,106.6007,106.628,5140.0
2019-12-05 12:05:00,117.14,117.14,117.0,117.06,7442.0,106.628,106.628,106.5006,106.5552,7442.0
2019-12-05 12:10:00,117.02,117.23,117.02,117.07,3816.0,106.5188,106.7099,106.5188,106.5643,3816.0
2019-12-05 12:15:00,117.14,117.29,117.08,117.29,6757.0,106.628,106.7645,106.5734,106.7645,6757.0
2019-12-05 12:20:00,117.27,117.46,117.21,117.4,7255.0,106.7463,106.9193,106.6917,106.8647,7255.0
2019-12-05 12:25:00,117.33,117.5,117.33,117.47,11851.0,106.8009,106.9557,106.8009,106.9284,11851.0
2019-12-05 12:30:00,117.46,117.46,117.18,117.28,8152.0,106.9193,106.9193,106.6644,106.7554,8152.0
2019-12-05 12:35:00,117.25,117.31,117.16,117.22,5344.0,106.7281,106.7827,106.6462,106.7008,5344.0
2019-12-05 12:40:00,117.23,117.26,117.2,117.21,3521.0,106.7099,106.7372,106.6826,106.6917,3521.0
2019-12-05 12:45:00,117.2,117.33,117.17,117.17,4865.0,106.6826,106.8009,106.6553,106.6553,4865.0
2019-12-05 12:50:00,117.2,117.28,117.2,117.26,3424.0,106.6826,106.7554,106.6826,106.7372,3424.0
2019-12-05 12:55:00,117.28,117.34,117.25,117.32,5965.0,106.7554,106.81,106.7281,106.7918,5965.0
2019-12-05 13:00:00,117.4,117.42,117.29,117.3,4000.0,106.8647,106.8829,106.7645,106.7736,4000.0
2019-12-05 13:05:00,117.3,117.37,117.27,117.35,4200.0,106.7736,106.8374,106.7463,106.8191,4200.0
2019-12-05 13:10:00,117.34,117.45,117.32,117.34,5135.0,106.81,106.9102,106.7918,106.81,5135.0
2019-12-05 13:15:00,117.38,117.49,117.38,117.46,6948.0,106.8465,106.9466,106.8465,106.9193,6948.0
2019-12-05 13:20:00,117.48,117.61,117.42,117.53,11399.0,106.9375,107.0558,106.8829,106.983,11399.0
2019-12-05 13:25:00,117.53,117.54,117.46,117.46,4151.0,106.983,106.9921,106.9193,106.9193,4151.0
2019-12-05 13:30:00,117.47,117.56,117.37,117.45,7931.0,106.9284,107.0103,106.8374,106.9102,7931.0
2019-12-05 13:35:00,117.47,117.67,117.46,117.63,5910.0,106.9284,107.1104,106.9193,107.074,5910.0
2019-12-05 13:40:00,117.67,117.78,117.61,117.75,5299.0,107.1104,107.2106,107.0558,107.1833,5299.0
2019-12-05 13:45:00,117.75,117.87,117.71,117.82,7863.0,107.1833,107.2925,107.1468,107.247,7863.0
2019-12-05 13:50:00,117.8,117.82,117.68,117.8,6516.0,107.2288,107.247,107.1195,107.2288,6516.0
2019-12-05 13:55:00,117.81,117.88,117.75,117.75,8200.0,107.2379,107.3016,107.1833,107.1833,8200.0
2019-12-05 14:00:00,117.76,117.79,117.57,117.72,9716.0,107.1924,107.2197,107.0194,107.1559,9716.0
2019-12-05 14:05:00,117.72,117.77,117.65,117.77,7682.0,107.1559,107.2015,107.0922,107.2015,7682.0
2019-12-05 14:10:00,117.77,117.89,117.76,117.89,5908.0,107.2015,107.3107,107.1924,107.3107,5908.0
2019-12-05 14:15:00,117.86,118.1,117.83,118.1,27106.0,107.2834,107.5018,107.2561,107.5018,27106.0
2019-12-05 14:20:00,118.08,118.08,117.95,118.0,11630.0,107.4836,107.4836,107.3653,107.4108,11630.0
2019-12-05 14:25:00,118.04,118.14,117.6,117.61,26794.0,107.4472,107.5383,107.0467,107.0558,26794.0
2019-12-05 14:30:00,117.59,117.73,117.54,117.66,8398.0,107.0376,107.165,106.9921,107.1013,8398.0
2019-12-05 14:35:00,117.63,117.71,117.57,117.64,5564.0,107.074,107.1468,107.0194,107.0831,5564.0
2019-12-05 14:40:00,117.66,117.68,117.59,117.65,5400.0,107.1013,107.1195,107.0376,107.0922,5400.0
2019-12-05 14:45:00,117.62,117.62,117.47,117.55,5984.0,107.0649,107.0649,106.9284,107.0012,5984.0
2019-12-05 14:50:00,117.54,117.55,117.41,117.41,4020.0,106.9921,107.0012,106.8738,106.8738,4020.0
2019-12-05 14:55:00,117.42,117.51,116.95,117.32,44799.0,106.8829,106.9648,106.455,106.7918,44799.0
2019-12-05 15:00:00,117.25,117.42,117.23,117.39,9840.0,106.7281,106.8829,106.7099,106.8556,9840.0
2019-12-05 15:05:00,117.37,117.42,117.26,117.29,4638.0,106.8374,106.8829,106.7372,106.7645,4638.0
2019-12-05 15:10:00,117.29,117.43,117.24,117.32,10809.0,106.7645,106.892,106.719,106.7918,10809.0
2019-12-05 15:15:00,117.32,117.32,117.12,117.2,6637.0,106.7918,106.7918,106.6098,106.6826,6637.0
2019-12-05 15:20:00,117.2,117.2,117.0,117.03,11432.0,106.6826,106.6826,106.5006,106.5279,11432.0
2019-12-05 15:25:00,117.04,117.14,117.02,117.1,9325.0,106.537,106.628,106.5188,106.5916,9325.0
2019-12-05 15:30:00,117.09,117.2,117.09,117.19,7418.0,106.5825,106.6826,106.5825,106.6735,7418.0
2019-12-05 15:35:00,117.13,117.19,117.08,117.13,8890.0,106.6189,106.6735,106.5734,106.6189,8890.0
2019-12-05 15:40:00,117.13,117.29,117.13,117.21,10448.0,106.6189,106.7645,106.6189,106.6917,10448.0
2019-12-05 15:45:00,117.21,117.29,117.11,117.11,15189.0,106.6917,106.7645,106.6007,106.6007,15189.0
2019-12-05 15:50:00,117.12,117.21,117.01,117.02,26871.0,106.6098,106.6917,106.5097,106.5188,26871.0
2019-12-05 15:55:00,117.02,117.16,116.92,117.16,88355.0,106.5188,106.6462,106.4277,106.6462,88355.0
2019-12-06 09:30:00,118.8,119.2,118.39,118.89,46952.0,108.139,108.5031,107.7658,108.221,46952.0
2019-12-06 09:35:00,118.89,119.03,118.69,118.89,9023.0,108.221,108.3484,108.0389,108.221,9023.0
2019-12-06 09:40:00,118.89,119.12,118.82,119.12,24656.0,108.221,108.4303,108.1572,108.4303,24656.0
2019-12-06 09:45:00,119.21,119.42,119.12,119.27,25854.0,108.5122,108.7034,108.4303,108.5668,25854.0
2019-12-06 09:50:00,119.14,119.23,118.85,118.95,19320.0,108.4485,108.5304,108.1845,108.2756,19320.0
2019-12-06 09:55:00,118.97,119.14,118.94,119.09,8714.0,108.2938,108.4485,108.2665,108.403,8714.0
2019-12-06 10:00:00,119.09,119.14,119.01,119.05,7461.0,108.403,108.4485,108.3302,108.3666,7461.0
2019-12-06 10:05:00,119.09,119.09,118.76,118.87,14786.0,108.403,108.403,108.1026,108.2027,14786.0
2019-12-06 10:10:00,118.89,119.03,118.71,118.94,13112.0,108.221,108.3484,108.0571,108.2665,13112.0
2019-12-06 10:15:00,119.03,119.05,118.77,119.05,10041.0,108.3484,108.3666,108.1117,108.3666,10041.0
2019-12-06 10:20:00,118.97,119.19,118.96,119.11,8160.0,108.2938,108.494,108.2847,108.4212,8160.0
2019-12-06 10:25:00,119.14,119.17,118.98,119.0,11505.0,108.4485,108.4758,108.3029,108.3211,11505.0
2019-12-06 10:30:00,118.97,119.08,118.94,119.05,7935.0,108.2938,108.3939,108.2665,108.3666,7935.0
2019-12-06 10:35:00,119.07,119.07,118.87,119.01,8644.0,108.3848,108.3848,108.2027,108.3302,8644.0
2019-12-06 10:40:00,119.01,119.03,118.84,118.88,8862.0,108.3302,108.3484,108.1754,108.2118,8862.0
2019-12-06 10:45:00,118.84,118.9,118.74,118.81,14788.0,108.1754,108.2301,108.0844,108.1481,14788.0
2019-12-06 10:50:00,118.81,118.84,118.75,118.79,14913.0,108.1481,108.1754,108.0935,108.1299,14913.0
2019-12-06 10:55:00,118.82,119.08,118.8,119.08,21993.0,108.1572,108.3939,108.139,108.3939,21993.0
2019-12-06 11:00:00,119.07,119.39,119.05,119.37,26973.0,108.3848,108.6761,108.3666,108.6579,26973.0
2019-12-06 11:05:00,119.42,119.42,119.19,119.23,14550.0,108.7034,108.7034,108.494,108.5304,14550.0
2019-12-06 11:10:00,119.25,119.37,119.23,119.31,8596.0,108.5486,108.6579,108.5304,108.6033,8596.0
2019-12-06 11:15:00,119.27,119.32,119.23,119.25,9295.0,108.5668,108.6124,108.5304,108.5486,9295.0
2019-12-06 11:20:00,119.31,119.55,119.31,119.55,8228.0,108.6033,108.8217,108.6033,108.8217,8228.0
2019-12-06 11:25:00,119.57,119.6,119.51,119.58,21695.0,108.8399,108.8672,108.7853,108.849,21695.0
2019-12-06 11:30:00,119.56,119.66,119.51,119.65,18715.0,108.8308,108.9219,108.7853,108.9127,18715.0
2019-12-06 11:35:00,119.62,119.69,119.54,119.55,31280.0,108.8854,108.9492,108.8126,108.8217,31280.0
2019-12-06 11:40:00,119.56,119.67,119.49,119.61,41062.0,108.8308,108.931,108.7671,108.8763,41062.0
2019-12-06 11:45:00,119.61,119.66,119.43,119.45,17848.0,108.8763,108.9219,108.7125,108.7307,17848.0
2019-12-06 11:50:00,119.45,119.67,119.43,119.67,7817.0,108.7307,108.931,108.7125,108.931,7817.0
2019-12-06 11:55:00,119.67,119.72,119.57,119.68,8444.0,108.931,108.9765,108.8399,108.9401,8444.0
2019-12-06 12:00:00,119.68,119.8,119.66,119.77,17714.0,108.9401,109.0493,108.9219,109.022,17714.0
2019-12-06 12:05:00,119.8,119.81,119.71,119.78,18060.0,109.0493,109.0584,108.9674,109.0311,18060.0
2019-12-06 12:10:00,119.78,119.94,119.75,119.93,50798.0,109.0311,109.1767,109.0038,109.1676,50798.0
2019-12-06 12:15:00,119.93,119.98,119.57,119.75,52227.0,109.1676,109.2131,108.8399,109.0038,52227.0
2019-12-06 12:20:00,119.72,119.72,119.51,119.51,11542.0,108.9765,108.9765,108.7853,108.7853,11542.0
2019-12-06 12:25:00,119.55,119.6,119.38,119.42,14521.0,108.8217,108.8672,108.667,108.7034,14521.0
2019-12-06 12:30:00,119.4,119.41,119.29,119.33,5846.0,108.6852,108.6943,108.5851,108.6215,5846.0
2019-12-06 12:35:00,119.32,119.36,119.29,119.34,3417.0,108.6124,108.6488,108.5851,108.6306,3417.0
2019-12-06 12:40:00,119.36,119.4,119.35,119.38,5025.0,108.6488,108.6852,108.6397,108.667,5025.0
2019-12-06 12:45:00,119.39,119.52,119.39,119.52,8896.0,108.6761,108.7944,108.6761,108.7944,8896.0
2019-12-06 12:50:00,119.52,119.53,119.4,119.45,12395.0,108.7944,108.8035,108.6852,108.7307,12395.0
2019-12-06 12:55:00,119.44,119.47,119.41,119.45,2900.0,108.7216,108.7489,108.6943,108.7307,2900.0
2019-12-06 13:00:00,119.45,119.47,119.41,119.43,11014.0,108.7307,108.7489,108.6943,108.7125,11014.0
2019-12-06 13:05:00,119.41,119.43,119.12,119.12,10626.0,108.6943,108.7125,108.4303,108.4303,10626.0
2019-12-06 13:10:00,119.13,119.2,119.09,119.15,11096.0,108.4394,108.5031,108.403,108.4576,11096.0
2019-12-06 13:15:00,119.17,119.3,119.16,119.25,5384.0,108.4758,108.5942,108.4667,108.5486,5384.0
2019-12-06 13:20:00,119.25,119.29,119.15,119.22,5616.0,108.5486,108.5851,108.4576,108.5213,5616.0
2019-12-06 13:25:00,119.24,119.31,119.18,119.29,4047.0,108.5395,108.6033,108.4849,108.5851,4047.0
2019-12-06 13:30:00,119.29,119.32,119.25,119.3,6110.0,108.5851,108.6124,108.5486,108.5942,6110.0
2019-12-06 13:35:00,119.27,119.35,119.25,119.33,6415.0,108.5668,108.6397,108.5486,108.6215,6415.0
2019-12-06 13:40:00,119.35,119.35,119.24,119.33,7724.0,108.6397,108.6397,108.5395,108.6215,7724.0
2019-12-06 13:45:00,119.34,119.35,119.3,119.31,3825.0,108.6306,108.6397,108.5942,108.6033,3825.0
2019-12-06 13:50:00,119.31,119.38,119.3,119.38,5639.0,108.6033,108.667,108.5942,108.667,5639.0
2019-12-06 13:55:00,119.38,119.4,119.34,119.38,4456.0,108.667,108.6852,108.6306,108.667,4456.0
2019-12-06 14:00:00,119.37,119.4,119.31,119.4,5750.0,108.6579,108.6852,108.6033,108.6852,5750.0
2019-12-06 14:05:00,119.4,119.45,119.36,119.44,6016.0,108.6852,108.7307,108.6488,108.7216,6016.0
2019-12-06 14:10:00,119.44,119.48,119.42,119.45,8752.0,108.7216,108.758,108.7034,108.7307,8752.0
2019-12-06 14:15:00,119.47,119.5,119.38,119.41,12465.0,108.7489,108.7762,108.667,108.6943,12465.0
2019-12-06 14:20:00,119.43,119.5,119.41,119.5,4289.0,108.7125,108.7762,108.6943,108.7762,4289.0
2019-12-06 14:25:00,119.49,119.57,119.47,119.54,12632.0,108.7671,108.8399,108.7489,108.8126,12632.0
2019-12-06 14:30:00,119.58,119.58,119.43,119.5,6500.0,108.849,108.849,108.7125,108.7762,6500.0
2019-12-06 14:35:00,119.5,119.53,119.43,119.46,8501.0,108.7762,108.8035,108.7125,108.7398,8501.0
2019-12-06 14:40:00,119.44,119.48,119.4,119.47,5500.0,108.7216,108.758,108.6852,108.7489,5500.0
2019-12-06 14:45:00,119.47,119.5,119.46,119.5,5453.0,108.7489,108.7762,108.7398,108.7762,5453.0
2019-12-06 14:50:00,119.52,119.53,119.49,119.49,10430.0,108.7944,108.8035,108.7671,108.7671,10430.0
2019-12-06 14:55:00,119.49,119.56,119.42,119.55,36861.0,108.7671,108.8308,108.7034,108.8217,36861.0
2019-12-06 15:00:00,119.55,119.63,119.54,119.6,62972.0,108.8217,108.8945,108.8126,108.8672,62972.0
2019-12-06 15:05:00,119.59,119.59,119.43,119.46,42142.0,108.8581,108.8581,108.7125,108.7398,42142.0
2019-12-06 15:10:00,119.48,119.5,119.42,119.44,10286.0,108.758,108.7762,108.7034,108.7216,10286.0
2019-12-06 15:15:00,119.43,119.49,119.41,119.44,71149.0,108.7125,108.7671,108.6943,108.7216,71149.0
2019-12-06 15:20:00,119.44,119.45,119.25,119.26,74255.0,108.7216,108.7307,108.5486,108.5577,74255.0
2019-12-06 15:25:00,119.25,119.33,119.21,119.31,15384.0,108.5486,108.6215,108.5122,108.6033,15384.0
2019-12-06 15:30:00,119.3,119.3,118.99,119.0,23317.0,108.5942,108.5942,108.312,108.3211,23317.0
2019-12-06 15:35:00,118.99,118.99,118.86,118.89,49846.0,108.312,108.312,108.1936,108.221,49846.0
2019-12-06 15:40:00,118.89,118.92,118.71,118.71,78621.0,108.221,108.2483,108.0571,108.0571,78621.0
2019-12-06 15:45:00,118.71,118.73,118.52,118.55,55534.0,108.0571,108.0753,107.8842,107.9115,55534.0
2019-12-06 15:50:00,118.56,118.57,118.33,118.38,82096.0,107.9206,107.9297,107.7112,107.7567,82096.0
2019-12-06 15:55:00,118.37,118.75,118.37,118.74,105070.0,107.7476,108.0935,107.7476,108.0844,105070.0
2019-12-09 09:30:00,118.25,118.43,117.32,118.02,72723.0,107.6384,107.8022,106.7918,107.429,72723.0
2019-12-09 09:35:00,117.97,118.33,117.83,118.18,8216.0,107.3835,107.7112,107.2561,107.5747,8216.0
2019-12-09 09:40:00,118.19,118.7,118.14,118.41,18062.0,107.5838,108.048,107.5383,107.784,18062.0
2019-12-09 09:45:00,118.44,118.86,118.43,118.62,5655.0,107.8113,108.1936,107.8022,107.9752,5655.0
2019-12-09 09:50:00,118.63,118.85,118.59,118.81,7124.0,107.9843,108.1845,107.9479,108.1481,7124.0
2019-12-09 09:55:00,118.81,118.91,118.64,118.89,5104.0,108.1481,108.2392,107.9934,108.221,5104.0
2019-12-09 10:00:00,118.88,119.13,118.88,118.96,20831.0,108.2118,108.4394,108.2118,108.2847,20831.0
2019-12-09 10:05:00,119.0,119.01,118.85,118.86,6800.0,108.3211,108.3302,108.1845,108.1936,6800.0
2019-12-09 10:10:00,118.89,118.98,118.81,118.84,8170.0,108.221,108.3029,108.1481,108.1754,8170.0
2019-12-09 10:15:00,118.85,118.92,118.64,118.65,4298.0,108.1845,108.2483,107.9934,108.0025,4298.0
2019-12-09 10:20:00,118.66,118.68,118.48,118.56,8339.0,108.0116,108.0298,107.8477,107.9206,8339.0
2019-12-09 10:25:00,118.54,118.91,118.48,118.86,14767.0,107.9024,108.2392,107.8477,108.1936,14767.0
2019-12-09 10:30:00,118.79,118.79,118.52,118.73,7802.0,108.1299,108.1299,107.8842,108.0753,7802.0
2019-12-09 10:35:00,118.68,118.95,118.68,118.83,2799.0,108.0298,108.2756,108.0298,108.1663,2799.0
2019-12-09 10:40:00,118.84,118.84,118.48,118.53,2386.0,108.1754,108.1754,107.8477,107.8933,2386.0
2019-12-09 10:45:00,118.57,118.72,118.56,118.61,3100.0,107.9297,108.0662,107.9206,107.9661,3100.0
2019-12-09 10:50:00,118.58,118.71,118.53,118.71,3245.0,107.9388,108.0571,107.8933,108.0571,3245.0
2019-12-09 10:55:00,118.66,118.79,118.6,118.75,3129.0,108.0116,108.1299,107.957,108.0935,3129.0
2019-12-09 11:00:00,118.79,118.84,118.38,118.45,5717.0,108.1299,108.1754,107.7567,107.8204,5717.0
2019-12-09 11:05:00,118.46,118.71,118.43,118.71,4242.0,107.8295,108.0571,107.8022,108.0571,4242.0
2019-12-09 11:10:00,118.62,118.64,118.42,118.53,3481.0,107.9752,107.9934,107.7931,107.8933,3481.0
2019-12-09 11:15:00,118.53,118.7,118.53,118.65,5177.0,107.8933,108.048,107.8933,108.0025,5177.0
2019-12-09 11:20:00,118.54,118.67,118.54,118.65,3274.0,107.9024,108.0207,107.9024,108.0025,3274.0
2019-12-09 11:25:00,118.65,118.8,118.64,118.8,2979.0,108.0025,108.139,107.9934,108.139,2979.0
2019-12-09 11:30:00,118.75,118.8,118.71,118.73,5000.0,108.0935,108.139,108.0571,108.0753,5000.0
2019-12-09 11:35:00,118.77,118.78,118.46,118.55,8594.0,108.1117,108.1208,107.8295,107.9115,8594.0
2019-12-09 11:40:00,118.55,118.58,118.25,118.3,12843.0,107.9115,107.9388,107.6384,107.6839,12843.0
2019-12-09 11:45:00,118.26,118.42,118.26,118.33,2770.0,107.6475,107.7931,107.6475,107.7112,2770.0
2019-12-09 11:50:00,118.37,118.44,118.25,118.36,7613.0,107.7476,107.8113,107.6384,107.7385,7613.0
2019-12-09 11:55:00,118.31,118.41,118.29,118.36,5222.0,107.693,107.784,107.6748,107.7385,5222.0
2019-12-09 12:00:00,118.36,118.4,118.21,118.26,14757.0,107.7385,107.7749,107.602,107.6475,14757.0
2019-12-09 12:05:00,118.26,118.38,118.23,118.26,10035.0,107.6475,107.7567,107.6202,107.6475,10035.0
2019-12-09 12:10:00,118.27,118.27,118.02,118.14,19095.0,107.6566,107.6566,107.429,107.5383,19095.0
2019-12-09 12:15:00,118.17,118.31,118.17,118.31,3575.0,107.5656,107.693,107.5656,107.693,3575.0
2019-12-09 12:20:00,118.29,118.31,118.14,118.18,2058.0,107.6748,107.693,107.5383,107.5747,2058.0
2019-12-09 12:25:00,118.19,118.27,118.18,118.27,2896.0,107.5838,107.6566,107.5747,107.6566,2896.0
2019-12-09 12:30:00,118.31,118.31,118.26,118.3,2409.0,107.693,107.693,107.6475,107.6839,2409.0
2019-12-09 12:35:00,118.31,118.41,118.3,118.41,3200.0,107.693,107.784,107.6839,107.784,3200.0
2019-12-09 12:40:00,118.39,118.44,118.32,118.37,8676.0,107.7658,107.8113,107.7021,107.7476,8676.0
2019-12-09 12:45:00,118.35,118.4,118.31,118.32,2511.0,107.7294,107.7749,107.693,107.7021,2511.0
2019-12-09 12:50:00,118.36,118.39,118.35,118.39,2235.0,107.7385,107.7658,107.7294,107.7658,2235.0
2019-12-09 12:55:00,118.39,118.46,118.34,118.44,3960.0,107.7658,107.8295,107.7203,107.8113,3960.0
2019-12-09 13:00:00,118.4,118.43,118.36,118.37,1800.0,107.7749,107.8022,107.7385,107.7476,1800.0
2019-12-09 13:05:00,118.42,118.46,118.42,118.46,1500.0,107.7931,107.8295,107.7931,107.8295,1500.0
2019-12-09 13:10:00,118.43,118.43,118.29,118.32,3471.0,107.8022,107.8022,107.6748,107.7021,3471.0
2019-12-09 13:15:00,118.3,118.34,118.3,118.33,4133.0,107.6839,107.7203,107.6839,107.7112,4133.0
2019-12-09 13:20:00,118.33,118.33,118.26,118.27,4500.0,107.7112,107.7112,107.6475,107.6566,4500.0
2019-12-09 13:25:00,118.24,118.24,118.13,118.19,16702.0,107.6293,107.6293,107.5292,107.5838,16702.0
2019-12-09 13:30:00,118.12,118.13,118.03,118.11,2878.0,107.52,107.5292,107.4381,107.5109,2878.0
2019-12-09 13:35:00,118.09,118.15,118.09,118.13,6846.0,107.4927,107.5474,107.4927,107.5292,6846.0
2019-12-09 13:40:00,118.11,118.22,118.1,118.22,5910.0,107.5109,107.6111,107.5018,107.6111,5910.0
2019-12-09 13:45:00,118.21,118.26,118.16,118.23,11805.0,107.602,107.6475,107.5565,107.6202,11805.0
2019-12-09 13:50:00,118.23,118.23,118.11,118.11,5964.0,107.6202,107.6202,107.5109,107.5109,5964.0
2019-12-09 13:55:00,118.11,118.18,118.05,118.16,5976.0,107.5109,107.5747,107.4563,107.5565,5976.0
2019-12-09 14:00:00,118.19,118.19,118.03,118.07,4649.0,107.5838,107.5838,107.4381,107.4745,4649.0
2019-12-09 14:05:00,118.06,118.09,117.98,118.06,4900.0,107.4654,107.4927,107.3926,107.4654,4900.0
2019-12-09 14:10:00,118.01,118.06,118.01,118.05,3150.0,107.4199,107.4654,107.4199,107.4563,3150.0
2019-12-09 14:15:00,118.05,118.09,118.02,118.05,4400.0,107.4563,107.4927,107.429,107.4563,4400.0
2019-12-09 14:20:00,118.04,118.08,118.03,118.06,5596.0,107.4472,107.4836,107.4381,107.4654,5596.0
2019-12-09 14:25:00,118.06,118.1,118.01,118.01,27521.0,107.4654,107.5018,107.4199,107.4199,27521.0
2019-12-09 14:30:00,118.04,118.04,117.98,117.98,7298.0,107.4472,107.4472,107.3926,107.3926,7298.0
2019-12-09 14:35:00,117.98,118.06,117.95,118.02,14672.0,107.3926,107.4654,107.3653,107.429,14672.0
2019-12-09 14:40:00,118.03,118.07,117.95,118.02,3727.0,107.4381,107.4745,107.3653,107.429,3727.0
2019-12-09 14:45:00,118.05,118.05,117.91,118.0,2996.0,107.4563,107.4563,107.3289,107.4108,2996.0
2019-12-09 14:50:00,117.97,118.01,117.95,118.01,1403.0,107.3835,107.4199,107.3653,107.4199,1403.0
2019-12-09 14:55:00,118.03,118.03,117.95,117.98,2691.0,107.4381,107.4381,107.3653,107.3926,2691.0
2019-12-09 15:00:00,117.99,118.03,117.97,117.99,6910.0,107.4017,107.4381,107.3835,107.4017,6910.0
2019-12-09 15:05:00,117.98,118.0,117.96,117.97,3110.0,107.3926,107.4108,107.3744,107.3835,3110.0
2019-12-09 15:10:00,117.99,118.0,117.94,118.0,4600.0,107.4017,107.4108,107.3562,107.4108,4600.0
2019-12-09 15:15:00,118.0,118.04,117.95,118.0,7114.0,107.4108,107.4472,107.3653,107.4108,7114.0
2019-12-09 15:20:00,118.0,118.02,117.94,117.98,8394.0,107.4108,107.429,107.3562,107.3926,8394.0
2019-12-09 15:25:00,117.98,117.99,117.94,117.98,4690.0,107.3926,107.4017,107.3562,107.3926,4690.0
2019-12-09 15:30:00,117.97,118.01,117.86,117.97,19863.0,107.3835,107.4199,107.2834,107.3835,19863.0
2019-12-09 15:35:00,117.98,118.1,117.94,117.98,17427.0,107.3926,107.5018,107.3562,107.3926,17427.0
2019-12-09 15:40:00,117.98,118.08,117.96,118.04,24080.0,107.3926,107.4836,107.3744,107.4472,24080.0
2019-12-09 15:45:00,118.04,118.16,117.99,118.06,27120.0,107.4472,107.5565,107.4017,107.4654,27120.0
2019-12-09 15:50:00,118.04,118.08,117.83,117.84,50672.0,107.4472,107.4836,107.2561,107.2652,50672.0
2019-12-09 15:55:00,117.85,117.92,117.74,117.87,82153.0,107.2743,107.338,107.1742,107.2925,82153.0
2019-12-10 09:30:00,118.26,118.97,118.26,118.92,30663.0,107.6475,108.2938,107.6475,108.2483,30663.0
2019-12-10 09:35:00,118.85,119.17,118.73,118.74,18592.0,108.1845,108.4758,108.0753,108.0844,18592.0
2019-12-10 09:40:00,118.81,118.81,118.22,118.58,13899.0,108.1481,108.1481,107.6111,107.9388,13899.0
2019-12-10 09:45:00,118.72,118.85,118.59,118.74,4980.0,108.0662,108.1845,107.9479,108.0844,4980.0
2019-12-10 09:50:00,118.76,119.1,118.67,119.1,6770.0,108.1026,108.4121,108.0207,108.4121,6770.0
2019-12-10 09:55:00,119.06,119.18,118.99,119.18,8207.0,108.3757,108.4849,108.312,108.4849,8207.0
2019-12-10 10:00:00,119.21,119.49,119.18,119.38,21377.0,108.5122,108.7671,108.4849,108.667,21377.0
2019-12-10 10:05:00,119.35,119.55,119.33,119.5,13191.0,108.6397,108.8217,108.6215,108.7762,13191.0
2019-12-10 10:10:00,119.51,119.51,119.19,119.34,16714.0,108.7853,108.7853,108.494,108.6306,16714.0
2019-12-10 10:15:00,119.34,119.87,119.31,119.87,12826.0,108.6306,109.113,108.6033,109.113,12826.0
2019-12-10 10:20:00,119.86,120.44,119.8,120.44,102205.0,109.1039,109.6319,109.0493,109.6319,102205.0
2019-12-10 10:25:00,120.4,120.6,120.35,120.55,44992.0,109.5954,109.7775,109.5499,109.732,44992.0
2019-12-10 10:30:00,120.52,120.52,120.02,120.14,133415.0,109.7047,109.7047,109.2495,109.3588,133415.0
2019-12-10 10:35:00,120.17,120.44,120.16,120.42,19291.0,109.3861,109.6319,109.377,109.6137,19291.0
2019-12-10 10:40:00,120.41,120.51,120.21,120.31,14993.0,109.6045,109.6956,109.4225,109.5135,14993.0
2019-12-10 10:45:00,120.33,120.37,120.19,120.28,42898.0,109.5317,109.5681,109.4043,109.4862,42898.0
2019-12-10 10:50:00,120.25,120.27,119.97,119.98,16841.0,109.4589,109.4771,109.204,109.2131,16841.0
2019-12-10 10:55:00,120.04,120.2,119.99,120.2,11754.0,109.2678,109.4134,109.2222,109.4134,11754.0
2019-12-10 11:00:00,120.17,120.29,119.66,119.76,18042.0,109.3861,109.4953,108.9219,109.0129,18042.0
2019-12-10 11:05:00,119.8,120.1,119.79,120.04,6285.0,109.0493,109.3224,109.0402,109.2678,6285.0
2019-12-10 11:10:00,120.06,120.27,120.05,120.17,11554.0,109.286,109.4771,109.2769,109.3861,11554.0
2019-12-10 11:15:00,120.23,120.26,120.06,120.16,9742.0,109.4407,109.468,109.286,109.377,9742.0
2019-12-10 11:20:00,120.12,120.14,120.05,120.07,6451.0,109.3406,109.3588,109.2769,109.2951,6451.0
2019-12-10 11:25:00,120.12,120.37,120.09,120.32,12666.0,109.3406,109.5681,109.3133,109.5226,12666.0
2019-12-10 11:30:00,120.33,120.44,120.29,120.35,16496.0,109.5317,109.6319,109.4953,109.5499,16496.0
2019-12-10 11:35:00,120.31,120.34,120.2,120.23,11623.0,109.5135,109.5408,109.4134,109.4407,11623.0
2019-12-10 11:40:00,120.16,120.31,120.16,120.24,8468.0,109.377,109.5135,109.377,109.4498,8468.0
2019-12-10 11:45:00,120.22,120.28,120.15,120.27,6997.0,109.4316,109.4862,109.3679,109.4771,6997.0
2019-12-10 11:50:00,120.24,120.36,120.23,120.3,160581.0,109.4498,109.559,109.4407,109.5044,160581.0
2019-12-10 11:55:00,120.29,120.29,120.19,120.2,9821.0,109.4953,109.4953,109.4043,109.4134,9821.0
2019-12-10 12:00:00,120.2,120.25,120.13,120.24,8713.0,109.4134,109.4589,109.3497,109.4498,8713.0
2019-12-10 12:05:00,120.21,120.27,120.18,120.23,13371.0,109.4225,109.4771,109.3952,109.4407,13371.0
2019-12-10 12:10:00,120.22,120.24,120.16,120.2,17694.0,109.4316,109.4498,109.377,109.4134,17694.0
2019-12-10 12:15:00,120.21,120.25,120.16,120.25,37386.0,109.4225,109.4589,109.377,109.4589,37386.0
2019-12-10 12:20:00,120.25,120.27,120.16,120.16,53994.0,109.4589,109.4771,109.377,109.377,53994.0
2019-12-10 12:25:00,120.15,120.2,119.96,119.96,13755.0,109.3679,109.4134,109.1949,109.1949,13755.0
2019-12-10 12:30:00,119.96,120.02,119.88,120.02,13783.0,109.1949,109.2495,109.1221,109.2495,13783.0
2019-12-10 12:35:00,120.02,120.07,119.96,119.99,12213.0,109.2495,109.2951,109.1949,109.2222,12213.0
2019-12-10 12:40:00,119.97,119.98,119.91,119.92,5000.0,109.204,109.2131,109.1494,109.1585,5000.0
2019-12-10 12:45:00,119.92,120.02,119.91,120.01,4500.0,109.1585,109.2495,109.1494,109.2404,4500.0
2019-12-10 12:50:00,120.0,120.06,119.97,120.05,9169.0,109.2313,109.286,109.204,109.2769,9169.0
2019-12-10 12:55:00,120.05,120.2,120.04,120.19,13496.0,109.2769,109.4134,109.2678,109.4043,13496.0
2019-12-10 13:00:00,120.19,120.19,120.06,120.09,4209.0,109.4043,109.4043,109.286,109.3133,4209.0
2019-12-10 13:05:00,120.11,120.28,120.1,120.26,15562.0,109.3315,109.4862,109.3224,109.468,15562.0
2019-12-10 13:10:00,120.27,120.37,120.16,120.3,10973.0,109.4771,109.5681,109.377,109.5044,10973.0
2019-12-10 13:15:00,120.29,120.33,120.27,120.29,4883.0,109.4953,109.5317,109.4771,109.4953,4883.0
2019-12-10 13:20:00,120.29,120.34,120.25,120.33,4451.0,109.4953,109.5408,109.4589,109.5317,4451.0
2019-12-10 13:25:00,120.31,120.36,120.23,120.26,8634.0,109.5135,109.559,109.4407,109.468,8634.0
2019-12-10 13:30:00,120.27,120.3,120.23,120.27,31530.0,109.4771,109.5044,109.4407,109.4771,31530.0
2019-12-10 13:35:00,120.27,120.29,120.08,120.09,28519.0,109.4771,109.4953,109.3042,109.3133,28519.0
2019-12-10 13:40:00,120.09,120.16,120.04,120.05,8762.0,109.3133,109.377,109.2678,109.2769,8762.0
2019-12-10 13:45:00,120.05,120.05,119.97,120.01,13157.0,109.2769,109.2769,109.204,109.2404,13157.0
2019-12-10 13:50:00,120.0,120.01,119.93,119.96,3169.0,109.2313,109.2404,109.1676,109.1949,3169.0
2019-12-10 13:55:00,119.95,119.99,119.93,119.99,6738.0,109.1858,109.2222,109.1676,109.2222,6738.0
2019-12-10 14:00:00,119.99,119.99,119.94,119.96,4489.0,109.2222,109.2222,109.1767,109.1949,4489.0
2019-12-10 14:05:00,119.96,120.0,119.95,119.99,4757.0,109.1949,109.2313,109.1858,109.2222,4757.0
2019-12-10 14:10:00,120.0,120.14,120.0,120.09,11406.0,109.2313,109.3588,109.2313,109.3133,11406.0
2019-12-10 14:15:00,120.1,120.14,119.96,120.05,24238.0,109.3224,109.3588,109.1949,109.2769,24238.0
2019-12-10 14:20:00,120.04,120.1,119.94,119.96,15239.0,109.2678,109.3224,109.1767,109.1949,15239.0
2019-12-10 14:25:00,119.94,120.0,119.72,119.73,22621.0,109.1767,109.2313,108.9765,108.9856,22621.0
2019-12-10 14:30:00,119.73,119.74,119.66,119.72,17656.0,108.9856,108.9947,108.9219,108.9765,17656.0
2019-12-10 14:35:00,119.71,119.75,119.69,119.75,9429.0,108.9674,109.0038,108.9492,109.0038,9429.0
2019-12-10 14:40:00,119.74,119.75,119.6,119.67,43396.0,108.9947,109.0038,108.8672,108.931,43396.0
2019-12-10 14:45:00,119.65,119.72,119.5,119.56,20006.0,108.9127,108.9765,108.7762,108.8308,20006.0
2019-12-10 14:50:00,119.57,119.62,119.57,119.57,12725.0,108.8399,108.8854,108.8399,108.8399,12725.0
2019-12-10 14:55:00,119.57,119.58,119.52,119.54,19645.0,108.8399,108.849,108.7944,108.8126,19645.0
2019-12-10 15:00:00,119.55,119.61,119.54,119.54,8355.0,108.8217,108.8763,108.8126,108.8126,8355.0
2019-12-10 15:05:00,119.55,119.56,119.41,119.41,15396.0,108.8217,108.8308,108.6943,108.6943,15396.0
2019-12-10 15:10:00,119.39,119.52,119.39,119.46,21554.0,108.6761,108.7944,108.6761,108.7398,21554.0
2019-12-10 15:15:00,119.48,119.49,119.38,119.43,14987.0,108.758,108.7671,108.667,108.7125,14987.0
2019-12-10 15:20:00,119.43,119.43,119.28,119.29,16138.0,108.7125,108.7125,108.576,108.5851,16138.0
2019-12-10 15:25:00,119.28,119.28,119.23,119.23,22898.0,108.576,108.576,108.5304,108.5304,22898.0
2019-12-10 15:30:00,119.23,119.24,118.95,118.95,28905.0,108.5304,108.5395,108.2756,108.2756,28905.0
2019-12-10 15:35:00,118.94,119.05,118.89,118.96,41422.0,108.2665,108.3666,108.221,108.2847,41422.0
2019-12-10 15:40:00,118.94,119.01,118.79,118.8,37066.0,108.2665,108.3302,108.1299,108.139,37066.0
2019-12-10 15:45:00,118.8,118.89,118.66,118.69,71991.0,108.139,108.221,108.0116,108.0389,71991.0
2019-12-10 15:50:00,118.68,118.83,118.6,118.76,91753.0,108.0298,108.1663,107.957,108.1026,91753.0
2019-12-10 15:55:00,118.77,119.23,118.73,119.1,176684.0,108.1117,108.5304,108.0753,108.4121,176684.0
2019-12-11 09:30:00,118.98,119.79,118.8,119.7,38264.0,108.3029,109.0402,108.139,108.9583,38264.0
2019-12-11 09:35:00,119.75,120.1,119.5,120.0,16395.0,109.0038,109.3224,108.7762,109.2313,16395.0
2019-12-11 09:40:00,120.01,120.42,120.01,120.39,23032.0,109.2404,109.6137,109.2404,109.5863,23032.0
2019-12-11 09:45:00,120.33,120.7,120.33,120.55,19113.0,109.5317,109.8685,109.5317,109.732,19113.0
2019-12-11 09:50:00,120.56,120.7,120.15,120.23,103474.0,109.7411,109.8685,109.3679,109.4407,103474.0
2019-12-11 09:55:00,120.18,120.66,120.17,120.48,24498.0,109.3952,109.8321,109.3861,109.6683,24498.0
2019-12-11 10:00:00,120.57,120.79,120.52,120.61,25792.0,109.7502,109.9504,109.7047,109.7866,25792.0
2019-12-11 10:05:00,120.65,120.79,120.53,120.53,19453.0,109.823,109.9504,109.7138,109.7138,19453.0
2019-12-11 10:10:00,120.62,120.72,120.48,120.6,36903.0,109.7957,109.8867,109.6683,109.7775,36903.0
2019-12-11 10:15:00,120.6,120.75,120.5,120.52,24720.0,109.7775,109.914,109.6865,109.7047,24720.0
2019-12-11 10:20:00,120.52,120.9,120.52,120.83,41819.0,109.7047,110.0506,109.7047,109.9869,41819.0
2019-12-11 10:25:00,120.76,120.92,120.7,120.83,21865.0,109.9231,110.0688,109.8685,109.9869,21865.0
2019-12-11 10:30:00,120.84,120.9,120.71,120.84,7694.0,109.996,110.0506,109.8776,109.996,7694.0
2019-12-11 10:35:00,120.82,120.86,120.68,120.7,12573.0,109.9778,110.0142,109.8503,109.8685,12573.0
2019-12-11 10:40:00,120.74,120.8,120.55,120.6,19850.0,109.9049,109.9595,109.732,109.7775,19850.0
2019-12-11 10:45:00,120.6,120.72,120.54,120.61,15293.0,109.7775,109.8867,109.7229,109.7866,15293.0
2019-12-11 10:50:00,120.58,120.58,120.36,120.39,8851.0,109.7593,109.7593,109.559,109.5863,8851.0
2019-12-11 10:55:00,120.36,120.4,120.12,120.17,98575.0,109.559,109.5954,109.3406,109.3861,98575.0
2019-12-11 11:00:00,120.21,120.35,120.12,120.35,10937.0,109.4225,109.5499,109.3406,109.5499,10937.0
2019-12-11 11:05:00,120.34,120.44,120.3,120.4,8808.0,109.5408,109.6319,109.5044,109.5954,8808.0
2019-12-11 11:10:00,120.42,120.63,120.42,120.53,55331.0,109.6137,109.8048,109.6137,109.7138,55331.0
2019-12-11 11:15:00,120.52,120.7,120.44,120.64,63284.0,109.7047,109.8685,109.6319,109.8139,63284.0
2019-12-11 11:20:00,120.69,120.94,120.66,120.89,15880.0,109.8594,110.087,109.8321,110.0415,15880.0
2019-12-11 11:25:00,120.89,121.2,120.86,121.15,47089.0,110.0415,110.3237,110.0142,110.2781,47089.0
2019-12-11 11:30:00,121.16,121.4,121.12,121.4,25290.0,110.2872,110.5057,110.2508,110.5057,25290.0
2019-12-11 11:35:00,121.39,121.46,121.24,121.43,28233.0,110.4966,110.5603,110.3601,110.533,28233.0
2019-12-11 11:40:00,121.36,121.45,121.32,121.33,10763.0,110.4693,110.5512,110.4329,110.442,10763.0
2019-12-11 11:45:00,121.35,121.41,121.24,121.39,4654.0,110.4602,110.5148,110.3601,110.4966,4654.0
2019-12-11 11:50:00,121.37,121.49,121.33,121.41,11613.0,110.4784,110.5876,110.442,110.5148,11613.0
2019-12-11 11:55:00,121.43,121.46,121.25,121.37,3190.0,110.533,110.5603,110.3692,110.4784,3190.0
2019-12-11 12:00:00,121.39,121.41,121.28,121.39,9693.0,110.4966,110.5148,110.3965,110.4966,9693.0
2019-12-11 12:05:00,121.38,121.44,121.15,121.2,11855.0,110.4875,110.5421,110.2781,110.3237,11855.0
2019-12-11 12:10:00,121.23,121.3,121.07,121.09,14279.0,110.351,110.4147,110.2053,110.2235,14279.0
2019-12-11 12:15:00,121.15,121.23,121.09,121.2,7327.0,110.2781,110.351,110.2235,110.3237,7327.0
2019-12-11 12:20:00,121.15,121.25,121.05,121.22,22162.0,110.2781,110.3692,110.1871,110.3419,22162.0
2019-12-11 12:25:00,121.23,121.33,121.17,121.31,10930.0,110.351,110.442,110.2963,110.4238,10930.0
2019-12-11 12:30:00,121.3,121.35,121.21,121.34,6196.0,110.4147,110.4602,110.3328,110.4511,6196.0
2019-12-11 12:35:00,121.32,121.32,121.18,121.25,17442.0,110.4329,110.4329,110.3054,110.3692,17442.0
2019-12-11 12:40:00,121.27,121.35,121.23,121.31,7969.0,110.3874,110.4602,110.351,110.4238,7969.0
2019-12-11 12:45:00,121.33,121.46,121.32,121.39,10342.0,110.442,110.5603,110.4329,110.4966,10342.0
2019-12-11 12:50:00,121.41,121.48,121.34,121.47,7307.0,110.5148,110.5785,110.4511,110.5694,7307.0
2019-12-11 12:55:00,121.48,121.54,121.39,121.51,18848.0,110.5785,110.6331,110.4966,110.6058,18848.0
2019-12-11 13:00:00,121.49,121.55,121.48,121.49,14602.0,110.5876,110.6422,110.5785,110.5876,14602.0
2019-12-11 13:05:00,121.5,121.55,121.46,121.51,13112.0,110.5967,110.6422,110.5603,110.6058,13112.0
2019-12-11 13:10:00,121.53,121.59,121.48,121.55,13478.0,110.624,110.6787,110.5785,110.6422,13478.0
2019-12-11 13:15:00,121.55,121.66,121.55,121.6,12165.0,110.6422,110.7424,110.6422,110.6878,12165.0
2019-12-11 13:20:00,121.62,121.77,121.61,121.75,20696.0,110.706,110.8425,110.6969,110.8243,20696.0
2019-12-11 13:25:00,121.73,121.74,121.55,121.59,10620.0,110.8061,110.8152,110.6422,110.6787,10620.0
2019-12-11 13:30:00,121.62,121.64,121.52,121.53,11784.0,110.706,110.7242,110.6149,110.624,11784.0
2019-12-11 13:35:00,121.54,121.63,121.49,121.55,10230.0,110.6331,110.7151,110.5876,110.6422,10230.0
2019-12-11 13:40:00,121.54,121.65,121.48,121.64,11005.0,110.6331,110.7333,110.5785,110.7242,11005.0
2019-12-11 13:45:00,121.64,121.73,121.6,121.68,15626.0,110.7242,110.8061,110.6878,110.7606,15626.0
2019-12-11 13:50:00,121.66,121.75,121.51,121.75,42994.0,110.7424,110.8243,110.6058,110.8243,42994.0
2019-12-11 13:55:00,121.75,121.76,121.46,121.51,50403.0,110.8243,110.8334,110.5603,110.6058,50403.0
2019-12-11 14:00:00,121.5,121.87,121.49,121.85,11109.0,110.5967,110.9335,110.5876,110.9153,11109.0
2019-12-11 14:05:00,121.87,121.93,121.82,121.89,9288.0,110.9335,110.9881,110.888,110.9517,9288.0
2019-12-11 14:10:00,121.89,122.04,121.75,121.89,25181.0,110.9517,111.0883,110.8243,110.9517,25181.0
2019-12-11 14:15:00,121.87,122.04,121.82,121.98,20051.0,110.9335,111.0883,110.888,111.0337,20051.0
2019-12-11 14:20:00,121.97,122.01,121.85,121.99,10847.0,111.0246,111.061,110.9153,111.0428,10847.0
2019-12-11 14:25:00,121.97,122.09,121.9,122.07,17690.0,111.0246,111.1338,110.9608,111.1156,17690.0
2019-12-11 14:30:00,122.01,122.15,121.99,122.08,10890.0,111.061,111.1884,111.0428,111.1247,10890.0
2019-12-11 14:35:00,122.08,122.17,122.0,122.12,15368.0,111.1247,111.2066,111.0519,111.1611,15368.0
2019-12-11 14:40:00,122.05,122.22,121.91,122.15,22977.0,111.0974,111.2521,110.9699,111.1884,22977.0
2019-12-11 14:45:00,122.14,122.2,121.9,121.98,15969.0,111.1793,111.2339,110.9608,111.0337,15969.0
2019-12-11 14:50:00,121.96,122.0,121.9,121.94,11968.0,111.0155,111.0519,110.9608,110.9972,11968.0
2019-12-11 14:55:00,121.94,122.16,121.92,122.12,39347.0,110.9972,111.1975,110.979,111.1611,39347.0
2019-12-11 15:00:00,122.13,122.24,122.01,122.09,27978.0,111.1702,111.2703,111.061,111.1338,27978.0
2019-12-11 15:05:00,122.09,122.28,122.09,122.22,39453.0,111.1338,111.3067,111.1338,111.2521,39453.0
2019-12-11 15:10:00,122.23,122.25,122.1,122.21,24909.0,111.2612,111.2794,111.1429,111.243,24909.0
2019-12-11 15:15:00,122.21,122.26,122.09,122.13,19193.0,111.243,111.2885,111.1338,111.1702,19193.0
2019-12-11 15:20:00,122.13,122.16,122.0,122.03,24462.0,111.1702,111.1975,111.0519,111.0792,24462.0
2019-12-11 15:25:00,122.03,122.21,122.03,122.18,24273.0,111.0792,111.243,111.0792,111.2157,24273.0
2019-12-11 15:30:00,122.17,122.18,122.05,122.13,54043.0,111.2066,111.2157,111.0974,111.1702,54043.0
2019-12-11 15:35:00,122.13,122.16,121.84,121.86,51143.0,111.1702,111.1975,110.9062,110.9244,51143.0
2019-12-11 15:40:00,121.86,121.89,121.68,121.79,42446.0,110.9244,110.9517,110.7606,110.8607,42446.0
2019-12-11 15:45:00,121.78,121.85,121.7,121.72,74384.0,110.8516,110.9153,110.7788,110.797,74384.0
2019-12-11 15:50:00,121.72,121.82,121.2,121.2,171862.0,110.797,110.888,110.3237,110.3237,171862.0
2019-12-11 15:55:00,121.09,121.58,121.06,121.48,182281.0,110.2235,110.6696,110.1962,110.5785,182281.0
2019-12-12 09:30:00,121.2,121.8,120.5,121.72,35964.0,110.3237,110.8698,109.6865,110.797,35964.0
2019-12-12 09:35:00,121.62,123.54,121.4,123.32,44737.0,110.706,112.4537,110.5057,112.2534,44737.0
2019-12-12 09:40:00,123.33,123.66,123.18,123.59,39860.0,112.2625,112.5629,112.126,112.4992,39860.0
2019-12-12 09:45:00,123.57,123.6,123.1,123.57,32669.0,112.481,112.5083,112.0532,112.481,32669.0
2019-12-12 09:50:00,123.5,123.92,123.37,123.85,54244.0,112.4173,112.7996,112.2989,112.7358,54244.0
2019-12-12 09:55:00,123.86,124.35,123.72,124.33,57056.0,112.7449,113.191,112.6175,113.1728,57056.0
2019-12-12 10:00:00,124.34,125.49,124.28,125.13,223627.0,113.1819,114.2287,113.1273,113.901,223627.0
2019-12-12 10:05:00,125.21,125.42,124.05,124.35,81636.0,113.9738,114.165,112.9179,113.191,81636.0
2019-12-12 10:10:00,124.37,124.66,123.95,124.1,78055.0,113.2092,113.4732,112.8269,112.9634,78055.0
2019-12-12 10:15:00,123.96,124.21,123.9,124.04,17207.0,112.836,113.0635,112.7814,112.9088,17207.0
2019-12-12 10:20:00,124.1,124.88,124.1,124.8,76231.0,112.9634,113.6734,112.9634,113.6006,76231.0
2019-12-12 10:25:00,124.8,125.1,124.22,124.23,60613.0,113.6006,113.8737,113.0726,113.0817,60613.0
2019-12-12 10:30:00,124.23,124.38,123.99,124.16,23032.0,113.0817,113.2183,112.8633,113.018,23032.0
2019-12-12 10:35:00,124.12,124.2,123.97,124.12,13847.0,112.9816,113.0544,112.8451,112.9816,13847.0
2019-12-12 10:40:00,124.07,124.42,123.91,124.11,26048.0,112.9361,113.2547,112.7905,112.9725,26048.0
2019-12-12 10:45:00,124.12,124.54,124.0,124.52,79511.0,112.9816,113.3639,112.8724,113.3457,79511.0
2019-12-12 10:50:00,124.52,124.71,124.36,124.45,105270.0,113.3457,113.5187,113.2001,113.282,105270.0
2019-12-12 10:55:00,124.48,124.59,124.19,124.54,31890.0,113.3093,113.4094,113.0453,113.3639,31890.0
2019-12-12 11:00:00,124.55,124.79,124.46,124.53,45519.0,113.373,113.5915,113.2911,113.3548,45519.0
2019-12-12 11:05:00,124.5,124.77,124.42,124.57,36753.0,113.3275,113.5733,113.2547,113.3912,36753.0
2019-12-12 11:10:00,124.59,124.61,124.29,124.47,37398.0,113.4094,113.4276,113.1364,113.3002,37398.0
2019-12-12 11:15:00,124.45,124.62,124.36,124.62,22681.0,113.282,113.4367,113.2001,113.4367,22681.0
2019-12-12 11:20:00,124.61,124.61,124.36,124.42,48258.0,113.4276,113.4276,113.2001,113.2547,48258.0
2019-12-12 11:25:00,124.43,124.49,124.05,124.05,18691.0,113.2638,113.3184,112.9179,112.9179,18691.0
2019-12-12 11:30:00,124.02,124.35,123.82,124.16,60382.0,112.8906,113.191,112.7085,113.018,60382.0
2019-12-12 11:35:00,124.11,124.39,124.0,124.23,23164.0,112.9725,113.2274,112.8724,113.0817,23164.0
2019-12-12 11:40:00,124.26,124.28,123.81,124.14,41950.0,113.1091,113.1273,112.6994,112.9998,41950.0
2019-12-12 11:45:00,124.16,124.42,124.14,124.32,15230.0,113.018,113.2547,112.9998,113.1637,15230.0
2019-12-12 11:50:00,124.26,124.53,124.18,124.46,21664.0,113.1091,113.3548,113.0362,113.2911,21664.0
2019-12-12 11:55:00,124.38,124.65,124.09,124.46,61037.0,113.2183,113.4641,112.9543,113.2911,61037.0
2019-12-12 12:00:00,124.47,124.55,124.34,124.39,29107.0,113.3002,113.373,113.1819,113.2274,29107.0
2019-12-12 12:05:00,124.38,124.55,124.33,124.43,34511.0,113.2183,113.373,113.1728,113.2638,34511.0
2019-12-12 12:10:00,124.46,124.56,124.4,124.49,17088.0,113.2911,113.3821,113.2365,113.3184,17088.0
2019-12-12 12:15:00,124.51,124.54,124.36,124.52,55697.0,113.3366,113.3639,113.2001,113.3457,55697.0
2019-12-12 12:20:00,124.5,124.53,124.14,124.39,77045.0,113.3275,113.3548,112.9998,113.2274,77045.0
2019-12-12 12:25:00,124.37,124.4,123.79,123.89,38097.0,113.2092,113.2365,112.6812,112.7723,38097.0
2019-12-12 12:30:00,123.89,124.36,123.87,124.16,10009.0,112.7723,113.2001,112.7541,113.018,10009.0
2019-12-12 12:35:00,124.17,124.35,124.17,124.25,8113.0,113.0271,113.191,113.0271,113.1,8113.0
2019-12-12 12:40:00,124.27,124.28,124.14,124.2,17300.0,113.1182,113.1273,112.9998,113.0544,17300.0
2019-12-12 12:45:00,124.23,124.29,124.17,124.24,24978.0,113.0817,113.1364,113.0271,113.0908,24978.0
2019-12-12 12:50:00,124.26,124.37,124.17,124.3,10410.0,113.1091,113.2092,113.0271,113.1455,10410.0
2019-12-12 12:55:00,124.32,124.41,124.15,124.23,7354.0,113.1637,113.2456,113.0089,113.0817,7354.0
2019-12-12 13:00:00,124.25,124.52,124.25,124.5,7327.0,113.1,113.3457,113.1,113.3275,7327.0
2019-12-12 13:05:00,124.54,124.68,124.48,124.49,14584.0,113.3639,113.4914,113.3093,113.3184,14584.0
2019-12-12 13:10:00,124.51,124.63,124.51,124.55,9349.0,113.3366,113.4458,113.3366,113.373,9349.0
2019-12-12 13:15:00,124.56,124.65,124.47,124.63,7620.0,113.3821,113.4641,113.3002,113.4458,7620.0
2019-12-12 13:20:00,124.64,124.67,124.49,124.57,40765.0,113.455,113.4823,113.3184,113.3912,40765.0
2019-12-12 13:25:00,124.57,124.68,124.57,124.6,11056.0,113.3912,113.4914,113.3912,113.4185,11056.0
2019-12-12 13:30:00,124.57,124.65,124.51,124.52,6298.0,113.3912,113.4641,113.3366,113.3457,6298.0
2019-12-12 13:35:00,124.5,124.51,124.36,124.4,10302.0,113.3275,113.3366,113.2001,113.2365,10302.0
2019-12-12 13:40:00,124.38,124.4,124.34,124.39,4951.0,113.2183,113.2365,113.1819,113.2274,4951.0
2019-12-12 13:45:00,124.4,124.55,124.36,124.53,7341.0,113.2365,113.373,113.2001,113.3548,7341.0
2019-12-12 13:50:00,124.55,124.59,124.44,124.45,5953.0,113.373,113.4094,113.2729,113.282,5953.0
2019-12-12 13:55:00,124.45,124.49,124.32,124.48,6644.0,113.282,113.3184,113.1637,113.3093,6644.0
2019-12-12 14:00:00,124.44,124.55,124.39,124.4,7515.0,113.2729,113.373,113.2274,113.2365,7515.0
2019-12-12 14:05:00,124.34,125.06,124.28,125.0,89792.0,113.1819,113.8373,113.1273,113.7826,89792.0
2019-12-12 14:10:00,124.95,124.95,124.48,124.63,15427.0,113.7371,113.7371,113.3093,113.4458,15427.0
2019-12-12 14:15:00,124.67,125.06,124.67,124.88,58537.0,113.4823,113.8373,113.4823,113.6734,58537.0
2019-12-12 14:20:00,124.86,125.01,124.54,124.83,25465.0,113.6552,113.7917,113.3639,113.6279,25465.0
2019-12-12 14:25:00,124.83,125.04,124.61,124.95,23614.0,113.6279,113.8191,113.4276,113.7371,23614.0
2019-12-12 14:30:00,124.92,126.06,124.92,125.9,88880.0,113.7098,114.7475,113.7098,114.6019,88880.0
2019-12-12 14:35:00,125.76,125.8,125.12,125.12,39631.0,114.4744,114.5109,113.8919,113.8919,39631.0
2019-12-12 14:40:00,125.19,125.49,124.99,125.04,20078.0,113.9556,114.2287,113.7735,113.8191,20078.0
2019-12-12 14:45:00,125.05,125.1,124.62,124.62,14165.0,113.8282,113.8737,113.4367,113.4367,14165.0
2019-12-12 14:50:00,124.62,124.93,124.61,124.93,21846.0,113.4367,113.7189,113.4276,113.7189,21846.0
2019-12-12 14:55:00,124.94,124.97,124.81,124.94,21695.0,113.728,113.7553,113.6097,113.728,21695.0
2019-12-12 15:00:00,124.89,124.97,124.7,124.82,17524.0,113.6825,113.7553,113.5096,113.6188,17524.0
2019-12-12 15:05:00,124.82,125.07,124.82,125.0,36561.0,113.6188,113.8464,113.6188,113.7826,36561.0
2019-12-12 15:10:00,124.94,124.94,124.66,124.66,29240.0,113.728,113.728,113.4732,113.4732,29240.0
2019-12-12 15:15:00,124.63,124.63,124.26,124.26,47430.0,113.4458,113.4458,113.1091,113.1091,47430.0
2019-12-12 15:20:00,124.32,124.55,124.25,124.48,34895.0,113.1637,113.373,113.1,113.3093,34895.0
2019-12-12 15:25:00,124.51,124.7,124.49,124.52,24046.0,113.3366,113.5096,113.3184,113.3457,24046.0
2019-12-12 15:30:00,124.5,124.56,124.3,124.32,45229.0,113.3275,113.3821,113.1455,113.1637,45229.0
2019-12-12 15:35:00,124.3,124.55,124.17,124.32,64605.0,113.1455,113.373,113.0271,113.1637,64605.0
2019-12-12 15:40:00,124.3,124.31,123.5,123.64,113724.0,113.1455,113.1546,112.4173,112.5447,113724.0
2019-12-12 15:45:00,123.62,123.76,123.48,123.59,119360.0,112.5265,112.6539,112.399,112.4992,119360.0
2019-12-12 15:50:00,123.6,123.97,123.59,123.96,123553.0,112.5083,112.8451,112.4992,112.836,123553.0
2019-12-12 15:55:00,123.97,124.27,123.94,123.98,204353.0,112.8451,113.1182,112.8178,112.8542,204353.0
2019-12-13 09:30:00,123.32,123.86,122.12,123.05,66636.0,112.5932,113.0862,111.4976,112.3467,66636.0
2019-12-13 09:35:00,122.98,123.66,122.95,123.63,39386.0,112.2828,112.9036,112.2554,112.8762,39386.0
2019-12-13 09:40:00,123.69,123.74,123.31,123.51,7949.0,112.931,112.9767,112.5841,112.7667,7949.0
2019-12-13 09:45:00,123.51,123.76,123.27,123.56,15763.0,112.7667,112.9949,112.5476,112.8123,15763.0
2019-12-13 09:50:00,123.64,123.97,123.57,123.97,11427.0,112.8854,113.1867,112.8215,113.1867,11427.0
2019-12-13 09:55:00,123.83,124.37,123.83,123.97,8902.0,113.0589,113.5519,113.0589,113.1867,8902.0
2019-12-13 10:00:00,123.84,124.72,123.77,124.72,40581.0,113.068,113.8714,113.0041,113.8714,40581.0
2019-12-13 10:05:00,124.59,124.93,124.34,124.87,11471.0,113.7527,114.0632,113.5245,114.0084,11471.0
2019-12-13 10:10:00,124.96,125.24,124.68,124.7,25398.0,114.0906,114.3462,113.8349,113.8532,25398.0
2019-12-13 10:15:00,124.76,125.01,124.46,124.97,18591.0,113.908,114.1362,113.6341,114.0997,18591.0
2019-12-13 10:20:00,125.0,125.13,124.8,125.05,20006.0,114.1271,114.2458,113.9445,114.1727,20006.0
2019-12-13 10:25:00,125.0,125.03,124.53,124.68,15496.0,114.1271,114.1545,113.698,113.8349,15496.0
2019-12-13 10:30:00,124.65,124.68,124.12,124.2,26493.0,113.8075,113.8349,113.3236,113.3967,26493.0
2019-12-13 10:35:00,124.14,124.2,123.72,123.79,81576.0,113.3419,113.3967,112.9584,113.0223,81576.0
2019-12-13 10:40:00,123.92,124.54,123.66,124.45,52131.0,113.141,113.7071,112.9036,113.6249,52131.0
2019-12-13 10:45:00,124.46,124.85,124.36,124.41,52787.0,113.6341,113.9901,113.5427,113.5884,52787.0
2019-12-13 10:50:00,124.43,124.53,124.22,124.22,16684.0,113.6067,113.698,113.4149,113.4149,16684.0
2019-12-13 10:55:00,124.19,124.19,123.75,123.8,29878.0,113.3875,113.3875,112.9858,113.0315,29878.0
2019-12-13 11:00:00,123.7,123.84,123.54,123.64,22227.0,112.9402,113.068,112.7941,112.8854,22227.0
2019-12-13 11:05:00,123.62,123.98,123.57,123.89,35996.0,112.8671,113.1958,112.8215,113.1136,35996.0
2019-12-13 11:10:00,123.92,123.98,123.38,123.51,70151.0,113.141,113.1958,112.648,112.7667,70151.0
2019-12-13 11:15:00,123.51,123.59,122.94,122.95,42184.0,112.7667,112.8397,112.2463,112.2554,42184.0
2019-12-13 11:20:00,122.96,123.07,122.62,122.64,36450.0,112.2645,112.365,111.9541,111.9724,36450.0
2019-12-13 11:25:00,122.64,122.7,122.47,122.47,44745.0,111.9724,112.0271,111.8171,111.8171,44745.0
2019-12-13 11:30:00,122.5,122.89,122.5,122.69,33481.0,111.8445,112.2006,111.8445,112.018,33481.0
2019-12-13 11:35:00,122.67,123.15,122.64,123.12,29901.0,111.9998,112.438,111.9724,112.4106,29901.0
2019-12-13 11:40:00,123.14,123.17,123.0,123.09,12765.0,112.4289,112.4563,112.301,112.3832,12765.0
2019-12-13 11:45:00,123.08,123.23,122.97,123.0,13156.0,112.3741,112.511,112.2737,112.301,13156.0
2019-12-13 11:50:00,123.03,123.15,122.93,122.93,17036.0,112.3284,112.438,112.2371,112.2371,17036.0
2019-12-13 11:55:00,122.96,123.32,122.96,123.32,13652.0,112.2645,112.5932,112.2645,112.5932,13652.0
2019-12-13 12:00:00,123.31,123.45,123.27,123.44,6055.0,112.5841,112.7119,112.5476,112.7028,6055.0
2019-12-13 12:05:00,123.41,123.64,123.4,123.64,11613.0,112.6754,112.8854,112.6663,112.8854,11613.0
2019-12-13 12:10:00,123.65,123.8,123.64,123.8,11953.0,112.8945,113.0315,112.8854,113.0315,11953.0
2019-12-13 12:15:00,123.76,124.07,123.7,124.04,12675.0,112.9949,113.278,112.9402,113.2506,12675.0
2019-12-13 12:20:00,124.05,124.27,124.02,124.05,12104.0,113.2597,113.4606,113.2323,113.2597,12104.0
2019-12-13 12:25:00,124.09,124.21,123.93,123.93,18664.0,113.2962,113.4058,113.1502,113.1502,18664.0
2019-12-13 12:30:00,123.92,124.05,123.87,123.93,10790.0,113.141,113.2597,113.0954,113.1502,10790.0
2019-12-13 12:35:00,123.86,123.99,123.78,123.96,7333.0,113.0862,113.2049,113.0132,113.1775,7333.0
2019-12-13 12:40:00,123.91,123.97,123.83,123.88,7299.0,113.1319,113.1867,113.0589,113.1045,7299.0
2019-12-13 12:45:00,123.98,123.99,123.79,123.9,6831.0,113.1958,113.2049,113.0223,113.1228,6831.0
2019-12-13 12:50:00,123.92,123.92,123.66,123.81,10174.0,113.141,113.141,112.9036,113.0406,10174.0
2019-12-13 12:55:00,123.77,123.97,123.77,123.97,6737.0,113.0041,113.1867,113.0041,113.1867,6737.0
2019-12-13 13:00:00,123.99,124.07,123.91,123.96,8765.0,113.2049,113.278,113.1319,113.1775,8765.0
2019-12-13 13:05:00,123.91,124.04,123.9,123.99,8850.0,113.1319,113.2506,113.1228,113.2049,8850.0
2019-12-13 13:10:00,123.98,124.07,123.94,123.98,2600.0,113.1958,113.278,113.1593,113.1958,2600.0
2019-12-13 13:15:00,123.98,123.99,123.87,123.92,4527.0,113.1958,113.2049,113.0954,113.141,4527.0
2019-12-13 13:20:00,123.91,124.06,123.91,124.01,3066.0,113.1319,113.2688,113.1319,113.2232,3066.0
2019-12-13 13:25:00,123.98,124.04,123.92,123.92,5502.0,113.1958,113.2506,113.141,113.141,5502.0
2019-12-13 13:30:00,123.87,124.05,123.87,124.02,2424.0,113.0954,113.2597,113.0954,113.2323,2424.0
2019-12-13 13:35:00,124.0,124.04,123.89,123.93,7568.0,113.2141,113.2506,113.1136,113.1502,7568.0
2019-12-13 13:40:00,123.91,123.97,123.73,123.78,9237.0,113.1319,113.1867,112.9675,113.0132,9237.0
2019-12-13 13:45:00,123.76,123.95,123.75,123.87,6961.0,112.9949,113.1684,112.9858,113.0954,6961.0
2019-12-13 13:50:00,123.84,123.99,123.79,123.89,8657.0,113.068,113.2049,113.0223,113.1136,8657.0
2019-12-13 13:55:00,123.83,123.91,123.67,123.73,7103.0,113.0589,113.1319,112.9128,112.9675,7103.0
2019-12-13 14:00:00,123.66,123.81,123.61,123.77,14017.0,112.9036,113.0406,112.858,113.0041,14017.0
2019-12-13 14:05:00,123.76,123.96,123.76,123.9,9450.0,112.9949,113.1775,112.9949,113.1228,9450.0
2019-12-13 14:10:00,123.91,123.95,123.79,123.89,8886.0,113.1319,113.1684,113.0223,113.1136,8886.0
2019-12-13 14:15:00,123.88,123.98,123.76,123.79,10879.0,113.1045,113.1958,112.9949,113.0223,10879.0
2019-12-13 14:20:00,123.79,123.91,123.75,123.84,8601.0,113.0223,113.1319,112.9858,113.068,8601.0
2019-12-13 14:25:00,123.82,123.88,123.62,123.72,13392.0,113.0497,113.1045,112.8671,112.9584,13392.0
2019-12-13 14:30:00,123.73,123.75,123.48,123.62,20741.0,112.9675,112.9858,112.7393,112.8671,20741.0
2019-12-13 14:35:00,123.64,123.72,123.53,123.65,16346.0,112.8854,112.9584,112.7849,112.8945,16346.0
2019-12-13 14:40:00,123.68,123.75,123.6,123.75,39440.0,112.9219,112.9858,112.8489,112.9858,39440.0
2019-12-13 14:45:00,123.72,123.8,123.7,123.72,28486.0,112.9584,113.0315,112.9402,112.9584,28486.0
2019-12-13 14:50:00,123.75,123.9,123.7,123.86,31090.0,112.9858,113.1228,112.9402,113.0862,31090.0
2019-12-13 14:55:00,123.87,123.89,123.57,123.69,231084.0,113.0954,113.1136,112.8215,112.931,231084.0
2019-12-13 15:00:00,123.71,123.8,123.69,123.77,16313.0,112.9493,113.0315,112.931,113.0041,16313.0
2019-12-13 15:05:00,123.78,123.89,123.68,123.75,23673.0,113.0132,113.1136,112.9219,112.9858,23673.0
2019-12-13 15:10:00,123.75,123.78,123.65,123.65,17534.0,112.9858,113.0132,112.8945,112.8945,17534.0
2019-12-13 15:15:00,123.63,123.7,123.58,123.59,13939.0,112.8762,112.9402,112.8306,112.8397,13939.0
2019-12-13 15:20:00,123.59,123.78,123.49,123.7,43739.0,112.8397,113.0132,112.7484,112.9402,43739.0
2019-12-13 15:25:00,123.68,123.82,123.68,123.8,12042.0,112.9219,113.0497,112.9219,113.0315,12042.0
2019-12-13 15:30:00,123.78,123.93,123.74,123.92,27453.0,113.0132,113.1502,112.9767,113.141,27453.0
2019-12-13 15:35:00,123.91,123.93,123.85,123.91,55737.0,113.1319,113.1502,113.0771,113.1319,55737.0
2019-12-13 15:40:00,123.9,123.91,123.55,123.63,45654.0,113.1228,113.1319,112.8032,112.8762,45654.0
2019-12-13 15:45:00,123.62,123.87,123.6,123.87,38492.0,112.8671,113.0954,112.8489,113.0954,38492.0
2019-12-13 15:50:00,123.89,124.08,123.87,123.99,80376.0,113.1136,113.2871,113.0954,113.2049,80376.0
2019-12-13 15:55:00,123.99,124.03,123.85,123.89,109003.0,113.2049,113.2415,113.0771,113.1136,109003.0
2019-12-16 09:30:00,125.0,125.22,124.0,124.85,82881.0,114.1271,114.3279,113.2141,113.9901,82881.0
2019-12-16 09:35:00,124.91,125.03,124.6,124.62,20145.0,114.0449,114.1545,113.7619,113.7801,20145.0
2019-12-16 09:40:00,124.72,124.87,124.19,124.26,28760.0,113.8714,114.0084,113.3875,113.4514,28760.0
2019-12-16 09:45:00,124.29,124.6,124.15,124.5,40177.0,113.4788,113.7619,113.351,113.6706,40177.0
2019-12-16 09:50:00,124.44,124.86,124.44,124.54,13774.0,113.6158,113.9993,113.6158,113.7071,13774.0
2019-12-16 09:55:00,124.54,124.6,123.98,124.01,12406.0,113.7071,113.7619,113.1958,113.2232,12406.0
2019-12-16 10:00:00,124.09,124.54,124.04,124.51,9800.0,113.2962,113.7071,113.2506,113.6797,9800.0
2019-12-16 10:05:00,124.51,124.63,124.39,124.45,19646.0,113.6797,113.7893,113.5701,113.6249,19646.0
2019-12-16 10:10:00,124.45,124.6,124.24,124.39,13783.0,113.6249,113.7619,113.4332,113.5701,13783.0
2019-12-16 10:15:00,124.34,124.46,124.18,124.4,22653.0,113.5245,113.6341,113.3784,113.5793,22653.0
2019-12-16 10:20:00,124.46,124.51,124.21,124.27,9240.0,113.6341,113.6797,113.4058,113.4606,9240.0
2019-12-16 10:25:00,124.3,124.63,124.12,124.63,21110.0,113.488,113.7893,113.3236,113.7893,21110.0
2019-12-16 10:30:00,124.64,124.64,124.47,124.53,9144.0,113.7984,113.7984,113.6432,113.698,9144.0
2019-12-16 10:35:00,124.5,124.63,124.46,124.63,17803.0,113.6706,113.7893,113.6341,113.7893,17803.0
2019-12-16 10:40:00,124.67,124.7,124.51,124.66,15679.0,113.8258,113.8532,113.6797,113.8167,15679.0
2019-12-16 10:45:00,124.66,124.66,124.33,124.39,24049.0,113.8167,113.8167,113.5154,113.5701,24049.0
2019-12-16 10:50:00,124.38,124.62,124.34,124.45,53898.0,113.561,113.7801,113.5245,113.6249,53898.0
2019-12-16 10:55:00,124.49,124.56,124.37,124.4,22817.0,113.6614,113.7254,113.5519,113.5793,22817.0
2019-12-16 11:00:00,124.44,125.06,124.44,124.98,87233.0,113.6158,114.1819,113.6158,114.1088,87233.0
2019-12-16 11:05:00,124.96,125.0,124.46,124.52,11534.0,114.0906,114.1271,113.6341,113.6888,11534.0
2019-12-16 11:10:00,124.51,124.8,124.51,124.8,5453.0,113.6797,113.9445,113.6797,113.9445,5453.0
2019-12-16 11:15:00,124.83,124.94,124.67,124.91,15435.0,113.9719,114.0723,113.8258,114.0449,15435.0
2019-12-16 11:20:00,124.89,124.94,124.65,124.65,13527.0,114.0266,114.0723,113.8075,113.8075,13527.0
2019-12-16 11:25:00,124.71,124.93,124.65,124.93,11987.0,113.8623,114.0632,113.8075,114.0632,11987.0
2019-12-16 11:30:00,124.91,125.06,124.79,124.98,28459.0,114.0449,114.1819,113.9353,114.1088,28459.0
2019-12-16 11:35:00,125.01,125.1,124.86,124.99,12513.0,114.1362,114.2184,113.9993,114.118,12513.0
2019-12-16 11:40:00,124.96,124.98,124.86,124.95,7413.0,114.0906,114.1088,113.9993,114.0814,7413.0
2019-12-16 11:45:00,124.95,124.95,124.65,124.85,13945.0,114.0814,114.0814,113.8075,113.9901,13945.0
2019-12-16 11:50:00,124.9,124.91,124.76,124.84,9654.0,114.0358,114.0449,113.908,113.981,9654.0
2019-12-16 11:55:00,124.82,124.91,124.78,124.8,7651.0,113.9627,114.0449,113.9262,113.9445,7651.0
2019-12-16 12:00:00,124.8,124.88,124.77,124.77,6903.0,113.9445,114.0175,113.9171,113.9171,6903.0
2019-12-16 12:05:00,124.79,124.87,124.77,124.78,7171.0,113.9353,114.0084,113.9171,113.9262,7171.0
2019-12-16 12:10:00,124.79,124.85,124.61,124.79,8315.0,113.9353,113.9901,113.771,113.9353,8315.0
2019-12-16 12:15:00,124.8,124.87,124.8,124.86,7629.0,113.9445,114.0084,113.9445,113.9993,7629.0
2019-12-16 12:20:00,124.8,124.88,124.78,124.88,5357.0,113.9445,114.0175,113.9262,114.0175,5357.0
2019-12-16 12:25:00,124.9,124.98,124.86,124.94,7740.0,114.0358,114.1088,113.9993,114.0723,7740.0
2019-12-16 12:30:00,124.9,124.9,124.78,124.86,7111.0,114.0358,114.0358,113.9262,113.9993,7111.0
2019-12-16 12:35:00,124.86,124.95,124.81,124.84,7314.0,113.9993,114.0814,113.9536,113.981,7314.0
2019-12-16 12:40:00,124.85,124.94,124.82,124.83,5125.0,113.9901,114.0723,113.9627,113.9719,5125.0
2019-12-16 12:45:00,124.84,124.97,124.82,124.84,23483.0,113.981,114.0997,113.9627,113.981,23483.0
2019-12-16 12:50:00,124.83,124.92,124.83,124.83,6122.0,113.9719,114.054,113.9719,113.9719,6122.0
2019-12-16 12:55:00,124.81,124.86,124.79,124.84,10015.0,113.9536,113.9993,113.9353,113.981,10015.0
2019-12-16 13:00:00,124.85,124.9,124.79,124.89,19501.0,113.9901,114.0358,113.9353,114.0266,19501.0
2019-12-16 13:05:00,124.86,124.93,124.83,124.86,4500.0,113.9993,114.0632,113.9719,113.9993,4500.0
2019-12-16 13:10:00,124.83,124.91,124.82,124.9,6577.0,113.9719,114.0449,113.9627,114.0358,6577.0
2019-12-16 13:15:00,124.89,124.91,124.84,124.91,7625.0,114.0266,114.0449,113.981,114.0449,7625.0
2019-12-16 13:20:00,124.92,125.0,124.88,124.98,9516.0,114.054,114.1271,114.0175,114.1088,9516.0
2019-12-16 13:25:00,124.98,124.98,124.85,124.92,3512.0,114.1088,114.1088,113.9901,114.054,3512.0
2019-12-16 13:30:00,124.93,124.98,124.91,124.98,9284.0,114.0632,114.1088,114.0449,114.1088,9284.0
2019-12-16 13:35:00,124.97,125.0,124.9,124.97,6743.0,114.0997,114.1271,114.0358,114.0997,6743.0
2019-12-16 13:40:00,124.94,124.96,124.84,124.85,3010.0,114.0723,114.0906,113.981,113.9901,3010.0
2019-12-16 13:45:00,124.85,124.9,124.81,124.85,9595.0,113.9901,114.0358,113.9536,113.9901,9595.0
2019-12-16 13:50:00,124.84,124.89,124.81,124.83,5817.0,113.981,114.0266,113.9536,113.9719,5817.0
2019-12-16 13:55:00,124.83,124.99,124.75,124.98,41618.0,113.9719,114.118,113.8988,114.1088,41618.0
2019-12-16 14:00:00,125.02,125.18,125.0,125.16,7769.0,114.1453,114.2914,114.1271,114.2732,7769.0
2019-12-16 14:05:00,125.14,125.14,125.0,125.0,22780.0,114.2549,114.2549,114.1271,114.1271,22780.0
2019-12-16 14:10:00,125.04,125.1,125.0,125.06,11251.0,114.1636,114.2184,114.1271,114.1819,11251.0
2019-12-16 14:15:00,125.03,125.11,124.99,125.06,8790.0,114.1545,114.2275,114.118,114.1819,8790.0
2019-12-16 14:20:00,125.1,125.16,125.0,125.05,7231.0,114.2184,114.2732,114.1271,114.1727,7231.0
2019-12-16 14:25:00,125.03,125.12,124.99,125.04,10811.0,114.1545,114.2366,114.118,114.1636,10811.0
2019-12-16 14:30:00,125.07,125.07,125.0,125.0,9039.0,114.191,114.191,114.1271,114.1271,9039.0
2019-12-16 14:35:00,125.03,125.1,124.99,125.0,29590.0,114.1545,114.2184,114.118,114.1271,29590.0
2019-12-16 14:40:00,125.0,125.01,124.88,124.94,35962.0,114.1271,114.1362,114.0175,114.0723,35962.0
2019-12-16 14:45:00,124.9,124.92,124.68,124.7,7897.0,114.0358,114.054,113.8349,113.8532,7897.0
2019-12-16 14:50:00,124.7,124.8,124.66,124.79,13345.0,113.8532,113.9445,113.8167,113.9353,13345.0
2019-12-16 14:55:00,124.81,124.84,124.75,124.75,6465.0,113.9536,113.981,113.8988,113.8988,6465.0
2019-12-16 15:00:00,124.75,124.76,124.67,124.67,18999.0,113.8988,113.908,113.8258,113.8258,18999.0
2019-12-16 15:05:00,124.66,124.66,124.41,124.59,18065.0,113.8167,113.8167,113.5884,113.7527,18065.0
2019-12-16 15:10:00,124.59,124.68,124.52,124.54,43000.0,113.7527,113.8349,113.6888,113.7071,43000.0
2019-12-16 15:15:00,124.57,124.71,124.56,124.64,17401.0,113.7345,113.8623,113.7254,113.7984,17401.0
2019-12-16 15:20:00,124.64,124.68,124.51,124.53,15395.0,113.7984,113.8349,113.6797,113.698,15395.0
2019-12-16 15:25:00,124.53,124.57,124.44,124.44,103099.0,113.698,113.7345,113.6158,113.6158,103099.0
2019-12-16 15:30:00,124.45,124.51,124.32,124.5,43904.0,113.6249,113.6797,113.5062,113.6706,43904.0
2019-12-16 15:35:00,124.49,124.49,124.27,124.4,45112.0,113.6614,113.6614,113.4606,113.5793,45112.0
2019-12-16 15:40:00,124.38,124.48,124.37,124.44,78822.0,113.561,113.6523,113.5519,113.6158,78822.0
2019-12-16 15:45:00,124.42,124.44,124.22,124.34,102765.0,113.5975,113.6158,113.4149,113.5245,102765.0
2019-12-16 15:50:00,124.35,124.58,124.28,124.34,74013.0,113.5336,113.7436,113.4697,113.5245,74013.0
2019-12-16 15:55:00,124.34,124.47,124.27,124.31,141477.0,113.5245,113.6432,113.4606,113.4971,141477.0
2019-12-17 09:30:00,124.36,124.85,123.03,124.63,87131.0,113.5427,113.9901,112.3284,113.7893,87131.0
2019-12-17 09:35:00,124.58,125.08,124.4,124.55,17901.0,113.7436,114.2001,113.5793,113.7162,17901.0
2019-12-17 09:40:00,124.6,124.6,124.28,124.31,16749.0,113.7619,113.7619,113.4697,113.4971,16749.0
2019-12-17 09:45:00,124.31,124.45,124.01,124.01,9654.0,113.4971,113.6249,113.2232,113.2232,9654.0
2019-12-17 09:50:00,124.11,124.29,123.85,123.96,8277.0,113.3145,113.4788,113.0771,113.1775,8277.0
2019-12-17 09:55:00,123.95,123.95,123.59,123.7,11013.0,113.1684,113.1684,112.8397,112.9402,11013.0
2019-12-17 10:00:00,123.76,124.21,123.75,124.21,19107.0,112.9949,113.4058,112.9858,113.4058,19107.0
2019-12-17 10:05:00,124.21,124.5,124.01,124.5,16063.0,113.4058,113.6706,113.2232,113.6706,16063.0
2019-12-17 10:10:00,124.49,124.63,124.3,124.47,14311.0,113.6614,113.7893,113.488,113.6432,14311.0
2019-12-17 10:15:00,124.5,124.89,124.46,124.75,12101.0,113.6706,114.0266,113.6341,113.8988,12101.0
2019-12-17 10:20:00,124.74,125.0,124.69,124.77,17971.0,113.8897,114.1271,113.844,113.9171,17971.0
2019-12-17 10:25:00,124.87,125.15,124.82,125.07,14810.0,114.0084,114.264,113.9627,114.191,14810.0
2019-12-17 10:30:00,125.05,125.11,124.92,124.99,16801.0,114.1727,114.2275,114.054,114.118,16801.0
2019-12-17 10:35:00,124.99,125.27,124.89,125.24,43697.0,114.118,114.3736,114.0266,114.3462,43697.0
2019-12-17 10:40:00,125.23,125.26,125.02,125.22,22590.0,114.3371,114.3645,114.1453,114.3279,22590.0
2019-12-17 10:45:00,125.26,125.61,125.19,125.61,20648.0,114.3645,114.684,114.3006,114.684,20648.0
2019-12-17 10:50:00,125.6,125.69,125.44,125.55,38172.0,114.6749,114.7571,114.5288,114.6292,38172.0
2019-12-17 10:55:00,125.54,125.86,125.48,125.82,19648.0,114.6201,114.9123,114.5653,114.8758,19648.0
2019-12-17 11:00:00,125.84,125.89,125.69,125.71,23685.0,114.894,114.9397,114.7571,114.7753,23685.0
2019-12-17 11:05:00,125.72,125.88,125.72,125.87,15020.0,114.7845,114.9305,114.7845,114.9214,15020.0
2019-12-17 11:10:00,125.9,125.93,125.7,125.81,44554.0,114.9488,114.9762,114.7662,114.8666,44554.0
2019-12-17 11:15:00,125.82,125.94,125.72,125.74,27194.0,114.8758,114.9853,114.7845,114.8027,27194.0
2019-12-17 11:20:00,125.75,125.79,125.56,125.79,16442.0,114.8118,114.8484,114.6384,114.8484,16442.0
2019-12-17 11:25:00,125.8,125.92,125.8,125.86,45802.0,114.8575,114.9671,114.8575,114.9123,45802.0
2019-12-17 11:30:00,125.88,125.95,125.67,125.75,25561.0,114.9305,114.9944,114.7388,114.8118,25561.0
2019-12-17 11:35:00,125.75,126.03,125.7,125.99,33217.0,114.8118,115.0675,114.7662,115.031,33217.0
2019-12-17 11:40:00,125.97,126.13,125.95,126.12,14308.0,115.0127,115.1588,114.9944,115.1497,14308.0
2019-12-17 11:45:00,126.1,126.21,126.03,126.19,21565.0,115.1314,115.2318,115.0675,115.2136,21565.0
2019-12-17 11:50:00,126.21,126.29,125.83,125.88,19209.0,115.2318,115.3049,114.8849,114.9305,19209.0
2019-12-17 11:55:00,125.94,126.16,125.93,126.15,12073.0,114.9853,115.1862,114.9762,115.177,12073.0
2019-12-17 12:00:00,126.16,126.38,126.13,126.29,18139.0,115.1862,115.387,115.1588,115.3049,18139.0
2019-12-17 12:05:00,126.3,126.38,126.22,126.35,14799.0,115.314,115.387,115.241,115.3597,14799.0
2019-12-17 12:10:00,126.33,126.33,126.13,126.27,9868.0,115.3414,115.3414,115.1588,115.2866,9868.0
2019-12-17 12:15:00,126.25,126.51,126.24,126.46,14137.0,115.2684,115.5057,115.2592,115.4601,14137.0
2019-12-17 12:20:00,126.48,126.49,126.26,126.28,16185.0,115.4783,115.4875,115.2775,115.2957,16185.0
2019-12-17 12:25:00,126.3,126.48,126.28,126.48,16363.0,115.314,115.4783,115.2957,115.4783,16363.0
2019-12-17 12:30:00,126.48,126.49,126.16,126.17,20341.0,115.4783,115.4875,115.1862,115.1953,20341.0
2019-12-17 12:35:00,126.17,126.43,126.16,126.35,44905.0,115.1953,115.4327,115.1862,115.3597,44905.0
2019-12-17 12:40:00,126.34,126.43,126.34,126.39,21304.0,115.3505,115.4327,115.3505,115.3962,21304.0
2019-12-17 12:45:00,126.38,126.42,126.18,126.33,18388.0,115.387,115.4236,115.2044,115.3414,18388.0
2019-12-17 12:50:00,126.28,126.31,126.03,126.17,15011.0,115.2957,115.3231,115.0675,115.1953,15011.0
2019-12-17 12:55:00,126.14,126.23,125.98,126.04,38954.0,115.1679,115.2501,115.0218,115.0766,38954.0
2019-12-17 13:00:00,126.02,126.14,126.0,126.07,43029.0,115.0584,115.1679,115.0401,115.104,43029.0
2019-12-17 13:05:00,126.05,126.22,126.05,126.21,11055.0,115.0857,115.241,115.0857,115.2318,11055.0
2019-12-17 13:10:00,126.2,126.25,126.19,126.25,7832.0,115.2227,115.2684,115.2136,115.2684,7832.0
2019-12-17 13:15:00,126.26,126.31,126.12,126.17,9002.0,115.2775,115.3231,115.1497,115.1953,9002.0
2019-12-17 13:20:00,126.19,126.26,126.14,126.23,21078.0,115.2136,115.2775,115.1679,115.2501,21078.0
2019-12-17 13:25:00,126.22,126.26,126.04,126.17,28494.0,115.241,115.2775,115.0766,115.1953,28494.0
2019-12-17 13:30:00,126.13,126.26,126.11,126.26,32802.0,115.1588,115.2775,115.1405,115.2775,32802.0
2019-12-17 13:35:00,126.24,126.26,126.2,126.24,13313.0,115.2592,115.2775,115.2227,115.2592,13313.0
2019-12-17 13:40:00,126.23,126.55,126.23,126.49,14934.0,115.2501,115.5423,115.2501,115.4875,14934.0
2019-12-17 13:45:00,126.51,126.52,126.09,126.15,18694.0,115.5057,115.5149,115.1223,115.177,18694.0
2019-12-17 13:50:00,126.11,126.35,126.09,126.28,11822.0,115.1405,115.3597,115.1223,115.2957,11822.0
2019-12-17 13:55:00,126.29,126.51,126.27,126.37,37008.0,115.3049,115.5057,115.2866,115.3779,37008.0
2019-12-17 14:00:00,126.37,126.44,126.19,126.39,47529.0,115.3779,115.4418,115.2136,115.3962,47529.0
2019-12-17 14:05:00,126.4,126.47,126.25,126.42,18321.0,115.4053,115.4692,115.2684,115.4236,18321.0
2019-12-17 14:10:00,126.39,126.57,126.33,126.57,36263.0,115.3962,115.5605,115.3414,115.5605,36263.0
2019-12-17 14:15:00,126.57,126.72,126.53,126.68,24994.0,115.5605,115.6975,115.524,115.6609,24994.0
2019-12-17 14:20:00,126.68,126.85,126.67,126.78,31369.0,115.6609,115.8162,115.6518,115.7522,31369.0
2019-12-17 14:25:00,126.75,126.86,126.69,126.71,24189.0,115.7249,115.8253,115.6701,115.6883,24189.0
2019-12-17 14:30:00,126.7,126.7,126.48,126.62,29512.0,115.6792,115.6792,115.4783,115.6062,29512.0
2019-12-17 14:35:00,126.64,126.92,126.64,126.92,17174.0,115.6244,115.8801,115.6244,115.8801,17174.0
2019-12-17 14:40:00,126.9,126.97,126.82,126.84,20717.0,115.8618,115.9257,115.7888,115.807,20717.0
2019-12-17 14:45:00,126.84,126.85,126.75,126.76,20672.0,115.807,115.8162,115.7249,115.734,20672.0
2019-12-17 14:50:00,126.77,126.77,126.63,126.77,27584.0,115.7431,115.7431,115.6153,115.7431,27584.0
2019-12-17 14:55:00,126.77,126.77,126.62,126.7,18009.0,115.7431,115.7431,115.6062,115.6792,18009.0
2019-12-17 15:00:00,126.7,126.86,126.63,126.65,33798.0,115.6792,115.8253,115.6153,115.6336,33798.0
2019-12-17 15:05:00,126.65,126.67,126.48,126.54,24815.0,115.6336,115.6518,115.4783,115.5331,24815.0
2019-12-17 15:10:00,126.55,126.56,126.21,126.21,26432.0,115.5423,115.5514,115.2318,115.2318,26432.0
2019-12-17 15:15:00,126.21,126.26,126.12,126.15,136321.0,115.2318,115.2775,115.1497,115.177,136321.0
2019-12-17 15:20:00,126.14,126.27,125.57,125.62,127920.0,115.1679,115.2866,114.6475,114.6932,127920.0
2019-12-17 15:25:00,125.62,126.04,125.61,126.04,81273.0,114.6932,115.0766,114.684,115.0766,81273.0
2019-12-17 15:30:00,126.0,126.18,125.93,126.01,88166.0,115.0401,115.2044,114.9762,115.0492,88166.0
2019-12-17 15:35:00,126.01,126.14,125.9,125.97,28985.0,115.0492,115.1679,114.9488,115.0127,28985.0
2019-12-17 15:40:00,125.98,126.01,125.89,125.98,24967.0,115.0218,115.0492,114.9397,115.0218,24967.0
2019-12-17 15:45:00,125.98,126.09,125.95,126.08,52957.0,115.0218,115.1223,114.9944,115.1131,52957.0
2019-12-17 15:50:00,126.1,126.12,125.91,125.94,117677.0,115.1314,115.1497,114.9579,114.9853,117677.0
2019-12-17 15:55:00,125.93,126.05,125.85,126.01,161945.0,114.9762,115.0857,114.9031,115.0492,161945.0
2019-12-18 09:30:00,125.55,126.11,125.51,125.51,60296.0,114.6292,115.1405,114.5927,114.5927,60296.0
2019-12-18 09:35:00,125.63,125.84,125.24,125.67,15844.0,114.7023,114.894,114.3462,114.7388,15844.0
2019-12-18 09:40:00,125.74,125.74,125.12,125.59,8945.0,114.8027,114.8027,114.2366,114.6658,8945.0
2019-12-18 09:45:00,125.54,125.7,125.01,125.26,24151.0,114.6201,114.7662,114.1362,114.3645,24151.0
2019-12-18 09:50:00,125.2,125.79,125.12,125.66,14954.0,114.3097,114.8484,114.2366,114.7297,14954.0
2019-12-18 09:55:00,125.79,125.9,125.51,125.69,16747.0,114.8484,114.9488,114.5927,114.7571,16747.0
2019-12-18 10:00:00,125.72,125.87,125.11,125.29,46214.0,114.7845,114.9214,114.2275,114.3919,46214.0
2019-12-18 10:05:00,125.33,125.54,125.26,125.51,64413.0,114.4284,114.6201,114.3645,114.5927,64413.0
2019-12-18 10:10:00,125.51,125.63,125.31,125.53,20143.0,114.5927,114.7023,114.4101,114.611,20143.0
2019-12-18 10:15:00,125.58,125.73,125.41,125.55,8753.0,114.6566,114.7936,114.5014,114.6292,8753.0
2019-12-18 10:20:00,125.6,125.67,125.52,125.53,21514.0,114.6749,114.7388,114.6018,114.611,21514.0
2019-12-18 10:25:00,125.51,125.67,125.28,125.28,9426.0,114.5927,114.7388,114.3827,114.3827,9426.0
2019-12-18 10:30:00,125.35,125.37,124.95,125.01,85198.0,114.4466,114.4649,114.0814,114.1362,85198.0
2019-12-18 10:35:00,125.02,125.16,124.77,125.05,14800.0,114.1453,114.2732,113.9171,114.1727,14800.0
2019-12-18 10:40:00,125.09,125.22,125.03,125.22,8800.0,114.2093,114.3279,114.1545,114.3279,8800.0
2019-12-18 10:45:00,125.22,125.25,125.09,125.12,6100.0,114.3279,114.3553,114.2093,114.2366,6100.0
2019-12-18 10:50:00,125.07,125.16,124.82,124.96,12786.0,114.191,114.2732,113.9627,114.0906,12786.0
2019-12-18 10:55:00,125.05,125.26,125.01,125.15,7480.0,114.1727,114.3645,114.1362,114.264,7480.0
2019-12-18 11:00:00,125.18,125.36,125.13,125.32,7404.0,114.2914,114.4558,114.2458,114.4192,7404.0
2019-12-18 11:05:00,125.25,125.43,125.25,125.37,12908.0,114.3553,114.5197,114.3553,114.4649,12908.0
2019-12-18 11:10:00,125.35,125.35,125.11,125.28,5800.0,114.4466,114.4466,114.2275,114.3827,5800.0
2019-12-18 11:15:00,125.27,125.44,125.2,125.2,5259.0,114.3736,114.5288,114.3097,114.3097,5259.0
2019-12-18 11:20:00,125.21,125.32,125.15,125.32,6772.0,114.3188,114.4192,114.264,114.4192,6772.0
2019-12-18 11:25:00,125.37,125.39,125.26,125.34,6269.0,114.4649,114.4832,114.3645,114.4375,6269.0
2019-12-18 11:30:00,125.31,125.34,125.09,125.14,12234.0,114.4101,114.4375,114.2093,114.2549,12234.0
2019-12-18 11:35:00,125.17,125.29,125.07,125.21,3104.0,114.2823,114.3919,114.191,114.3188,3104.0
2019-12-18 11:40:00,125.28,125.42,125.21,125.24,7822.0,114.3827,114.5105,114.3188,114.3462,7822.0
2019-12-18 11:45:00,125.28,125.36,125.24,125.33,6400.0,114.3827,114.4558,114.3462,114.4284,6400.0
2019-12-18 11:50:00,125.3,125.38,125.18,125.21,9680.0,114.401,114.474,114.2914,114.3188,9680.0
2019-12-18 11:55:00,125.19,125.24,125.13,125.21,7764.0,114.3006,114.3462,114.2458,114.3188,7764.0
2019-12-18 12:00:00,125.26,125.32,125.13,125.19,5800.0,114.3645,114.4192,114.2458,114.3006,5800.0
2019-12-18 12:05:00,125.19,125.31,125.19,125.23,5340.0,114.3006,114.4101,114.3006,114.3371,5340.0
2019-12-18 12:10:00,125.22,125.37,125.16,125.28,13640.0,114.3279,114.4649,114.2732,114.3827,13640.0
2019-12-18 12:15:00,125.27,125.32,125.2,125.25,3194.0,114.3736,114.4192,114.3097,114.3553,3194.0
2019-12-18 12:20:00,125.2,125.5,125.15,125.45,13188.0,114.3097,114.5836,114.264,114.5379,13188.0
2019-12-18 12:25:00,125.42,125.62,125.42,125.55,6930.0,114.5105,114.6932,114.5105,114.6292,6930.0
2019-12-18 12:30:00,125.59,125.84,125.56,125.84,10996.0,114.6658,114.894,114.6384,114.894,10996.0
2019-12-18 12:35:00,125.84,125.88,125.68,125.77,8751.0,114.894,114.9305,114.7479,114.8301,8751.0
2019-12-18 12:40:00,125.72,125.8,125.69,125.8,2838.0,114.7845,114.8575,114.7571,114.8575,2838.0
2019-12-18 12:45:00,125.75,125.91,125.7,125.77,3300.0,114.8118,114.9579,114.7662,114.8301,3300.0
2019-12-18 12:50:00,125.69,125.86,125.69,125.78,3550.0,114.7571,114.9123,114.7571,114.8392,3550.0
2019-12-18 12:55:00,125.78,125.83,125.72,125.75,11393.0,114.8392,114.8849,114.7845,114.8118,11393.0
2019-12-18 13:00:00,125.72,125.72,125.53,125.63,11517.0,114.7845,114.7845,114.611,114.7023,11517.0
2019-12-18 13:05:00,125.64,125.67,125.57,125.62,4627.0,114.7114,114.7388,114.6475,114.6932,4627.0
2019-12-18 13:10:00,125.59,125.63,125.56,125.62,4502.0,114.6658,114.7023,114.6384,114.6932,4502.0
2019-12-18 13:15:00,125.65,125.79,125.58,125.74,9473.0,114.7205,114.8484,114.6566,114.8027,9473.0
2019-12-18 13:20:00,125.73,125.85,125.67,125.85,7314.0,114.7936,114.9031,114.7388,114.9031,7314.0
2019-12-18 13:25:00,125.88,126.02,125.83,125.88,10356.0,114.9305,115.0584,114.8849,114.9305,10356.0
2019-12-18 13:30:00,125.89,125.95,125.81,125.9,5476.0,114.9397,114.9944,114.8666,114.9488,5476.0
2019-12-18 13:35:00,125.94,126.02,125.78,125.97,8767.0,114.9853,115.0584,114.8392,115.0127,8767.0
2019-12-18 13:40:00,126.02,126.1,125.96,126.06,6819.0,115.0584,115.1314,115.0036,115.0949,6819.0
2019-12-18 13:45:00,126.02,126.07,125.95,126.06,4363.0,115.0584,115.104,114.9944,115.0949,4363.0
2019-12-18 13:50:00,126.1,126.17,126.07,126.11,6450.0,115.1314,115.1953,115.104,115.1405,6450.0
2019-12-18 13:55:00,126.06,126.11,125.95,126.04,6092.0,115.0949,115.1405,114.9944,115.0766,6092.0
2019-12-18 14:00:00,126.06,126.06,125.87,125.96,9405.0,115.0949,115.0949,114.9214,115.0036,9405.0
2019-12-18 14:05:00,125.98,126.05,125.94,126.02,5633.0,115.0218,115.0857,114.9853,115.0584,5633.0
2019-12-18 14:10:00,126.04,126.12,125.99,126.11,5607.0,115.0766,115.1497,115.031,115.1405,5607.0
2019-12-18 14:15:00,126.09,126.19,126.04,126.15,4584.0,115.1223,115.2136,115.0766,115.177,4584.0
2019-12-18 14:20:00,126.14,126.26,126.06,126.22,7427.0,115.1679,115.2775,115.0949,115.241,7427.0
2019-12-18 14:25:00,126.27,126.31,126.04,126.18,10197.0,115.2866,115.3231,115.0766,115.2044,10197.0
2019-12-18 14:30:00,126.15,126.16,125.95,126.04,8842.0,115.177,115.1862,114.9944,115.0766,8842.0
2019-12-18 14:35:00,126.04,126.2,125.92,125.94,12459.0,115.0766,115.2227,114.9671,114.9853,12459.0
2019-12-18 14:40:00,125.98,126.13,125.93,125.94,12670.0,115.0218,115.1588,114.9762,114.9853,12670.0
2019-12-18 14:45:00,125.96,126.12,125.94,126.02,8785.0,115.0036,115.1497,114.9853,115.0584,8785.0
2019-12-18 14:50:00,126.02,126.13,126.0,126.04,11832.0,115.0584,115.1588,115.0401,115.0766,11832.0
2019-12-18 14:55:00,126.06,126.06,125.84,125.86,8734.0,115.0949,115.0949,114.894,114.9123,8734.0
2019-12-18 15:00:00,125.91,125.93,125.77,125.85,12494.0,114.9579,114.9762,114.8301,114.9031,12494.0
2019-12-18 15:05:00,125.85,126.05,125.83,126.0,8241.0,114.9031,115.0857,114.8849,115.0401,8241.0
2019-12-18 15:10:00,125.98,126.05,125.95,126.0,6589.0,115.0218,115.0857,114.9944,115.0401,6589.0
2019-12-18 15:15:00,126.02,126.16,126.01,126.16,8982.0,115.0584,115.1862,115.0492,115.1862,8982.0
2019-12-18 15:20:00,126.15,126.34,126.15,126.31,10526.0,115.177,115.3505,115.177,115.3231,10526.0
2019-12-18 15:25:00,126.34,126.39,126.29,126.34,11956.0,115.3505,115.3962,115.3049,115.3505,11956.0
2019-12-18 15:30:00,126.36,126.45,126.35,126.39,23858.0,115.3688,115.451,115.3597,115.3962,23858.0
2019-12-18 15:35:00,126.4,126.42,126.3,126.33,15614.0,115.4053,115.4236,115.314,115.3414,15614.0
2019-12-18 15:40:00,126.35,126.36,126.25,126.25,18376.0,115.3597,115.3688,115.2684,115.2684,18376.0
2019-12-18 15:45:00,126.25,126.31,126.19,126.28,21386.0,115.2684,115.3231,115.2136,115.2957,21386.0
2019-12-18 15:50:00,126.24,126.26,125.62,125.98,71435.0,115.2592,115.2775,114.6932,115.0218,71435.0
2019-12-18 15:55:00,125.95,125.98,125.77,125.91,117423.0,114.9944,115.0218,114.8301,114.9579,117423.0
2019-12-19 09:30:00,125.66,125.73,124.6,124.89,44921.0,114.7297,114.7936,113.7619,114.0266,44921.0
2019-12-19 09:35:00,124.79,125.0,124.42,124.55,19574.0,113.9353,114.1271,113.5975,113.7162,19574.0
2019-12-19 09:40:00,124.59,125.12,124.56,125.1,18704.0,113.7527,114.2366,113.7254,114.2184,18704.0
2019-12-19 09:45:00,125.08,125.28,124.95,125.12,14056.0,114.2001,114.3827,114.0814,114.2366,14056.0
2019-12-19 09:50:00,125.16,125.2,124.94,125.11,19724.0,114.2732,114.3097,114.0723,114.2275,19724.0
2019-12-19 09:55:00,125.12,125.17,124.69,124.77,16612.0,114.2366,114.2823,113.844,113.9171,16612.0
2019-12-19 10:00:00,124.82,125.16,124.81,125.11,51191.0,113.9627,114.2732,113.9536,114.2275,51191.0
2019-12-19 10:05:00,125.11,125.18,124.9,124.9,15703.0,114.2275,114.2914,114.0358,114.0358,15703.0
2019-12-19 10:10:00,125.01,125.14,125.0,125.0,6665.0,114.1362,114.2549,114.1271,114.1271,6665.0
2019-12-19 10:15:00,125.03,125.12,125.0,125.05,24625.0,114.1545,114.2366,114.1271,114.1727,24625.0
2019-12-19 10:20:00,125.11,125.31,125.1,125.23,11306.0,114.2275,114.4101,114.2184,114.3371,11306.0
2019-12-19 10:25:00,125.25,125.37,125.24,125.37,30660.0,114.3553,114.4649,114.3462,114.4649,30660.0
2019-12-19 10:30:00,125.39,125.5,125.35,125.5,7420.0,114.4832,114.5836,114.4466,114.5836,7420.0
2019-12-19 10:35:00,125.48,125.55,125.46,125.5,5899.0,114.5653,114.6292,114.5471,114.5836,5899.0
2019-12-19 10:40:00,125.49,125.53,125.42,125.5,6823.0,114.5745,114.611,114.5105,114.5836,6823.0
2019-12-19 10:45:00,125.45,125.59,125.45,125.54,7464.0,114.5379,114.6658,114.5379,114.6201,7464.0
2019-12-19 10:50:00,125.48,125.65,125.48,125.53,7956.0,114.5653,114.7205,114.5653,114.611,7956.0
2019-12-19 10:55:00,125.55,125.58,125.39,125.4,9870.0,114.6292,114.6566,114.4832,114.4923,9870.0
2019-12-19 11:00:00,125.42,125.62,125.42,125.59,12385.0,114.5105,114.6932,114.5105,114.6658,12385.0
2019-12-19 11:05:00,125.57,125.58,125.37,125.43,16401.0,114.6475,114.6566,114.4649,114.5197,16401.0
2019-12-19 11:10:00,125.39,125.43,125.07,125.09,7596.0,114.4832,114.5197,114.191,114.2093,7596.0
2019-12-19 11:15:00,125.11,125.24,125.05,125.24,15525.0,114.2275,114.3462,114.1727,114.3462,15525.0
2019-12-19 11:20:00,125.25,125.35,125.23,125.35,6410.0,114.3553,114.4466,114.3371,114.4466,6410.0
2019-12-19 11:25:00,125.33,125.5,125.33,125.5,12833.0,114.4284,114.5836,114.4284,114.5836,12833.0
2019-12-19 11:30:00,125.5,125.59,125.49,125.55,4013.0,114.5836,114.6658,114.5745,114.6292,4013.0
2019-12-19 11:35:00,125.55,125.64,125.49,125.64,10099.0,114.6292,114.7114,114.5745,114.7114,10099.0
2019-12-19 11:40:00,125.65,125.65,125.53,125.54,3168.0,114.7205,114.7205,114.611,114.6201,3168.0
2019-12-19 11:45:00,125.54,125.59,125.48,125.55,9486.0,114.6201,114.6658,114.5653,114.6292,9486.0
2019-12-19 11:50:00,125.55,125.63,125.52,125.61,8927.0,114.6292,114.7023,114.6018,114.684,8927.0
2019-12-19 11:55:00,125.63,125.63,125.4,125.42,8675.0,114.7023,114.7023,114.4923,114.5105,8675.0
2019-12-19 12:00:00,125.42,125.52,125.41,125.48,8596.0,114.5105,114.6018,114.5014,114.5653,8596.0
2019-12-19 12:05:00,125.49,125.62,125.49,125.5,10464.0,114.5745,114.6932,114.5745,114.5836,10464.0
2019-12-19 12:10:00,125.52,125.67,125.51,125.65,18563.0,114.6018,114.7388,114.5927,114.7205,18563.0
2019-12-19 12:15:00,125.68,125.72,125.62,125.66,4839.0,114.7479,114.7845,114.6932,114.7297,4839.0
2019-12-19 12:20:00,125.67,125.69,125.55,125.62,7735.0,114.7388,114.7571,114.6292,114.6932,7735.0
2019-12-19 12:25:00,125.6,125.68,125.55,125.56,9543.0,114.6749,114.7479,114.6292,114.6384,9543.0
2019-12-19 12:30:00,125.56,125.61,125.55,125.57,8169.0,114.6384,114.684,114.6292,114.6475,8169.0
2019-12-19 12:35:00,125.58,125.69,125.57,125.61,12294.0,114.6566,114.7571,114.6475,114.684,12294.0
2019-12-19 12:40:00,125.6,125.69,125.58,125.62,8693.0,114.6749,114.7571,114.6566,114.6932,8693.0
2019-12-19 12:45:00,125.61,125.61,125.53,125.54,7829.0,114.684,114.684,114.611,114.6201,7829.0
2019-12-19 12:50:00,125.54,125.63,125.54,125.59,5650.0,114.6201,114.7023,114.6201,114.6658,5650.0
2019-12-19 12:55:00,125.58,125.62,125.53,125.53,11393.0,114.6566,114.6932,114.611,114.611,11393.0
2019-12-19 13:00:00,125.5,125.54,125.36,125.39,7827.0,114.5836,114.6201,114.4558,114.4832,7827.0
2019-12-19 13:05:00,125.38,125.44,125.24,125.37,17114.0,114.474,114.5288,114.3462,114.4649,17114.0
2019-12-19 13:10:00,125.37,125.43,125.21,125.27,16230.0,114.4649,114.5197,114.3188,114.3736,16230.0
2019-12-19 13:15:00,125.29,125.41,125.28,125.34,9650.0,114.3919,114.5014,114.3827,114.4375,9650.0
2019-12-19 13:20:00,125.34,125.41,125.32,125.32,7430.0,114.4375,114.5014,114.4192,114.4192,7430.0
2019-12-19 13:25:00,125.34,125.34,125.27,125.3,9110.0,114.4375,114.4375,114.3736,114.401,9110.0
2019-12-19 13:30:00,125.27,125.32,125.23,125.27,13711.0,114.3736,114.4192,114.3371,114.3736,13711.0
2019-12-19 13:35:00,125.24,125.29,125.18,125.19,10347.0,114.3462,114.3919,114.2914,114.3006,10347.0
2019-12-19 13:40:00,125.2,125.27,125.2,125.25,8996.0,114.3097,114.3736,114.3097,114.3553,8996.0
2019-12-19 13:45:00,125.24,125.28,125.2,125.27,5897.0,114.3462,114.3827,114.3097,114.3736,5897.0
2019-12-19 13:50:00,125.26,125.32,125.21,125.32,10104.0,114.3645,114.4192,114.3188,114.4192,10104.0
2019-12-19 13:55:00,125.32,125.46,125.27,125.46,9103.0,114.4192,114.5471,114.3736,114.5471,9103.0
2019-12-19 14:00:00,125.44,125.47,125.39,125.46,9216.0,114.5288,114.5562,114.4832,114.5471,9216.0
2019-12-19 14:05:00,125.46,125.52,125.45,125.48,5000.0,114.5471,114.6018,114.5379,114.5653,5000.0
2019-12-19 14:10:00,125.48,125.55,125.43,125.53,15195.0,114.5653,114.6292,114.5197,114.611,15195.0
2019-12-19 14:15:00,125.54,125.74,125.53,125.68,17307.0,114.6201,114.8027,114.611,114.7479,17307.0
2019-12-19 14:20:00,125.66,125.69,125.55,125.56,6459.0,114.7297,114.7571,114.6292,114.6384,6459.0
2019-12-19 14:25:00,125.57,125.6,125.49,125.51,8327.0,114.6475,114.6749,114.5745,114.5927,8327.0
2019-12-19 14:30:00,125.51,125.56,125.47,125.56,8474.0,114.5927,114.6384,114.5562,114.6384,8474.0
2019-12-19 14:35:00,125.56,125.56,125.46,125.54,6454.0,114.6384,114.6384,114.5471,114.6201,6454.0
2019-12-19 14:40:00,125.53,125.58,125.46,125.54,8426.0,114.611,114.6566,114.5471,114.6201,8426.0
2019-12-19 14:45:00,125.55,125.55,125.46,125.49,10059.0,114.6292,114.6292,114.5471,114.5745,10059.0
2019-12-19 14:50:00,125.51,125.52,125.43,125.49,16907.0,114.5927,114.6018,114.5197,114.5745,16907.0
2019-12-19 14:55:00,125.49,125.53,125.46,125.47,12347.0,114.5745,114.611,114.5471,114.5562,12347.0
2019-12-19 15:00:00,125.47,125.56,125.46,125.54,15253.0,114.5562,114.6384,114.5471,114.6201,15253.0
2019-12-19 15:05:00,125.53,125.53,125.48,125.51,9700.0,114.611,114.611,114.5653,114.5927,9700.0
2019-12-19 15:10:00,125.51,125.6,125.5,125.6,15601.0,114.5927,114.6749,114.5836,114.6749,15601.0
2019-12-19 15:15:00,125.6,125.71,125.59,125.71,10970.0,114.6749,114.7753,114.6658,114.7753,10970.0
2019-12-19 15:20:00,125.7,125.74,125.66,125.68,15224.0,114.7662,114.8027,114.7297,114.7479,15224.0
2019-12-19 15:25:00,125.68,125.7,125.66,125.7,11509.0,114.7479,114.7662,114.7297,114.7662,11509.0
2019-12-19 15:30:00,125.68,125.8,125.64,125.8,34270.0,114.7479,114.8575,114.7114,114.8575,34270.0
2019-12-19 15:35:00,125.82,126.03,125.82,126.02,37610.0,114.8758,115.0675,114.8758,115.0584,37610.0
2019-12-19 15:40:00,126.03,126.12,125.9,125.96,33735.0,115.0675,115.1497,114.9488,115.0036,33735.0
2019-12-19 15:45:00,125.95,125.95,125.78,125.78,31334.0,114.9944,114.9944,114.8392,114.8392,31334.0
2019-12-19 15:50:00,125.76,126.14,125.75,126.14,85117.0,114.821,115.1679,114.8118,115.1679,85117.0
2019-12-19 15:55:00,126.14,126.15,125.82,125.95,125386.0,115.1679,115.177,114.8758,114.9944,125386.0
2019-12-20 09:30:00,126.08,126.99,125.95,126.99,206139.0,115.1131,115.944,114.9944,115.944,206139.0
2019-12-20 09:35:00,126.87,127.25,126.78,127.04,28243.0,115.8344,116.1814,115.7522,115.9896,28243.0
2019-12-20 09:40:00,126.95,126.98,126.56,126.81,16548.0,115.9075,115.9349,115.5514,115.7796,16548.0
2019-12-20 09:45:00,126.83,127.0,126.6,126.7,11336.0,115.7979,115.9531,115.5879,115.6792,11336.0
2019-12-20 09:50:00,126.76,126.84,126.57,126.57,7114.0,115.734,115.807,115.5605,115.5605,7114.0
2019-12-20 09:55:00,126.65,126.7,126.22,126.25,34428.0,115.6336,115.6792,115.241,115.2684,34428.0
2019-12-20 10:00:00,126.26,126.53,126.12,126.42,16469.0,115.2775,115.524,115.1497,115.4236,16469.0
2019-12-20 10:05:00,126.42,126.52,126.18,126.3,6876.0,115.4236,115.5149,115.2044,115.314,6876.0
2019-12-20 10:10:00,126.26,126.36,126.1,126.24,9384.0,115.2775,115.3688,115.1314,115.2592,9384.0
2019-12-20 10:15:00,126.31,126.34,126.24,126.3,4150.0,115.3231,115.3505,115.2592,115.314,4150.0
2019-12-20 10:20:00,126.3,126.37,126.27,126.3,10143.0,115.314,115.3779,115.2866,115.314,10143.0
2019-12-20 10:25:00,126.31,126.49,126.21,126.25,52034.0,115.3231,115.4875,115.2318,115.2684,52034.0
2019-12-20 10:30:00,126.28,126.37,126.15,126.26,7181.0,115.2957,115.3779,115.177,115.2775,7181.0
2019-12-20 10:35:00,126.24,126.27,126.1,126.14,15295.0,115.2592,115.2866,115.1314,115.1679,15295.0
2019-12-20 10:40:00,126.17,126.25,126.04,126.11,4108.0,115.1953,115.2684,115.0766,115.1405,4108.0
2019-12-20 10:45:00,126.14,126.16,126.1,126.14,4250.0,115.1679,115.1862,115.1314,115.1679,4250.0
2019-12-20 10:50:00,126.16,126.19,126.01,126.19,8080.0,115.1862,115.2136,115.0492,115.2136,8080.0
2019-12-20 10:55:00,126.19,126.45,126.19,126.45,12823.0,115.2136,115.451,115.2136,115.451,12823.0
2019-12-20 11:00:00,126.45,126.55,126.44,126.52,22181.0,115.451,115.5423,115.4418,115.5149,22181.0
2019-12-20 11:05:00,126.49,126.59,126.43,126.47,20963.0,115.4875,115.5788,115.4327,115.4692,20963.0
2019-12-20 11:10:00,126.34,126.47,126.29,126.47,6145.0,115.3505,115.4692,115.3049,115.4692,6145.0
2019-12-20 11:15:00,126.44,126.6,126.39,126.56,8394.0,115.4418,115.5879,115.3962,115.5514,8394.0
2019-12-20 11:20:00,126.55,126.66,126.49,126.66,14521.0,115.5423,115.6427,115.4875,115.6427,14521.0
2019-12-20 11:25:00,126.66,126.7,126.59,126.68,10059.0,115.6427,115.6792,115.5788,115.6609,10059.0
2019-12-20 11:30:00,126.68,126.92,126.66,126.83,13304.0,115.6609,115.8801,115.6427,115.7979,13304.0
2019-12-20 11:35:00,126.83,127.04,126.78,126.91,28780.0,115.7979,115.9896,115.7522,115.8709,28780.0
2019-12-20 11:40:00,126.92,127.04,126.84,127.03,10275.0,115.8801,115.9896,115.807,115.9805,10275.0
2019-12-20 11:45:00,127.11,127.13,126.92,126.93,43656.0,116.0535,116.0718,115.8801,115.8892,43656.0
2019-12-20 11:50:00,126.92,127.18,126.91,127.16,29889.0,115.8801,116.1175,115.8709,116.0992,29889.0
2019-12-20 11:55:00,127.2,127.24,127.1,127.17,7367.0,116.1357,116.1722,116.0444,116.1083,7367.0
2019-12-20 12:00:00,127.16,127.27,127.06,127.18,7909.0,116.0992,116.1996,116.0079,116.1175,7909.0
2019-12-20 12:05:00,127.19,127.19,126.8,126.97,10134.0,116.1266,116.1266,115.7705,115.9257,10134.0
2019-12-20 12:10:00,126.94,127.07,126.9,127.04,7237.0,115.8983,116.017,115.8618,115.9896,7237.0
2019-12-20 12:15:00,127.02,127.08,126.96,127.06,14415.0,115.9714,116.0262,115.9166,116.0079,14415.0
2019-12-20 12:20:00,127.06,127.13,127.06,127.12,4882.0,116.0079,116.0718,116.0079,116.0627,4882.0
2019-12-20 12:25:00,127.09,127.18,127.05,127.18,3806.0,116.0353,116.1175,115.9988,116.1175,3806.0
2019-12-20 12:30:00,127.18,127.18,126.99,127.11,9570.0,116.1175,116.1175,115.944,116.0535,9570.0
2019-12-20 12:35:00,127.09,127.09,127.04,127.07,6747.0,116.0353,116.0353,115.9896,116.017,6747.0
2019-12-20 12:40:00,127.06,127.13,127.02,127.08,3757.0,116.0079,116.0718,115.9714,116.0262,3757.0
2019-12-20 12:45:00,127.05,127.23,127.05,127.12,8876.0,115.9988,116.1631,115.9988,116.0627,8876.0
2019-12-20 12:50:00,127.14,127.21,127.11,127.21,3660.0,116.0809,116.1448,116.0535,116.1448,3660.0
2019-12-20 12:55:00,127.21,127.23,127.16,127.2,4801.0,116.1448,116.1631,116.0992,116.1357,4801.0
2019-12-20 13:00:00,127.2,127.23,127.15,127.19,8771.0,116.1357,116.1631,116.0901,116.1266,8771.0
2019-12-20 13:05:00,127.16,127.31,127.16,127.31,9246.0,116.0992,116.2361,116.0992,116.2361,9246.0
2019-12-20 13:10:00,127.27,127.28,127.21,127.26,6372.0,116.1996,116.2088,116.1448,116.1905,6372.0
2019-12-20 13:15:00,127.26,127.35,127.25,127.34,9450.0,116.1905,116.2727,116.1814,116.2635,9450.0
2019-12-20 13:20:00,127.34,127.37,127.29,127.35,23661.0,116.2635,116.2909,116.2179,116.2727,23661.0
2019-12-20 13:25:00,127.35,127.39,127.34,127.35,13898.0,116.2727,116.3092,116.2635,116.2727,13898.0
2019-12-20 13:30:00,127.35,127.37,127.31,127.37,18464.0,116.2727,116.2909,116.2361,116.2909,18464.0
2019-12-20 13:35:00,127.37,127.39,127.3,127.36,7326.0,116.2909,116.3092,116.227,116.2818,7326.0
2019-12-20 13:40:00,127.37,127.45,127.36,127.42,4276.0,116.2909,116.364,116.2818,116.3366,4276.0
2019-12-20 13:45:00,127.42,127.45,127.32,127.39,11715.0,116.3366,116.364,116.2453,116.3092,11715.0
2019-12-20 13:50:00,127.4,127.47,127.36,127.47,6453.0,116.3183,116.3822,116.2818,116.3822,6453.0
2019-12-20 13:55:00,127.47,127.54,127.4,127.44,26215.0,116.3822,116.4461,116.3183,116.3548,26215.0
2019-12-20 14:00:00,127.46,127.48,127.18,127.18,10313.0,116.3731,116.3914,116.1175,116.1175,10313.0
2019-12-20 14:05:00,127.18,127.42,127.18,127.42,16064.0,116.1175,116.3366,116.1175,116.3366,16064.0
2019-12-20 14:10:00,127.43,127.5,127.4,127.4,9869.0,116.3457,116.4096,116.3183,116.3183,9869.0
2019-12-20 14:15:00,127.39,127.43,127.22,127.22,17291.0,116.3092,116.3457,116.154,116.154,17291.0
2019-12-20 14:20:00,127.25,127.36,127.22,127.35,17909.0,116.1814,116.2818,116.154,116.2727,17909.0
2019-12-20 14:25:00,127.35,127.38,127.24,127.25,11589.0,116.2727,116.3001,116.1722,116.1814,11589.0
2019-12-20 14:30:00,127.21,127.28,127.21,127.27,8959.0,116.1448,116.2088,116.1448,116.1996,8959.0
2019-12-20 14:35:00,127.27,127.27,127.18,127.25,8532.0,116.1996,116.1996,116.1175,116.1814,8532.0
2019-12-20 14:40:00,127.26,127.31,127.22,127.31,10187.0,116.1905,116.2361,116.154,116.2361,10187.0
2019-12-20 14:45:00,127.33,127.38,127.28,127.32,8648.0,116.2544,116.3001,116.2088,116.2453,8648.0
2019-12-20 14:50:00,127.3,127.31,127.19,127.26,23562.0,116.227,116.2361,116.1266,116.1905,23562.0
2019-12-20 14:55:00,127.24,127.36,127.23,127.3,11775.0,116.1722,116.2818,116.1631,116.227,11775.0
2019-12-20 15:00:00,127.3,127.39,127.29,127.36,16849.0,116.227,116.3092,116.2179,116.2818,16849.0
2019-12-20 15:05:00,127.37,127.51,127.29,127.35,22427.0,116.2909,116.4188,116.2179,116.2727,22427.0
2019-12-20 15:10:00,127.33,127.54,127.33,127.5,44411.0,116.2544,116.4461,116.2544,116.4096,44411.0
2019-12-20 15:15:00,127.5,127.51,127.37,127.46,58541.0,116.4096,116.4188,116.2909,116.3731,58541.0
2019-12-20 15:20:00,127.47,127.51,127.39,127.47,39925.0,116.3822,116.4188,116.3092,116.3822,39925.0
2019-12-20 15:25:00,127.5,127.52,127.15,127.16,59403.0,116.4096,116.4279,116.0901,116.0992,59403.0
2019-12-20 15:30:00,127.11,127.18,126.91,127.18,37673.0,116.0535,116.1175,115.8709,116.1175,37673.0
2019-12-20 15:35:00,127.15,127.17,126.88,126.97,54882.0,116.0901,116.1083,115.8436,115.9257,54882.0
2019-12-20 15:40:00,126.98,127.15,126.95,127.14,24793.0,115.9349,116.0901,115.9075,116.0809,24793.0
2019-12-20 15:45:00,127.15,127.19,126.98,127.17,53594.0,116.0901,116.1266,115.9349,116.1083,53594.0
2019-12-20 15:50:00,127.2,127.67,127.2,127.67,117038.0,116.1357,116.5648,116.1357,116.5648,117038.0
2019-12-20 15:55:00,127.66,127.84,127.45,127.68,201379.0,116.5557,116.72,116.364,116.574,201379.0
2019-12-23 09:30:00,128.38,129.25,128.0,128.83,56204.0,117.2131,118.0074,116.8661,117.6239,56204.0
2019-12-23 09:35:00,129.01,129.39,128.13,128.33,24756.0,117.7883,118.1352,116.9848,117.1674,24756.0
2019-12-23 09:40:00,128.23,128.26,127.57,127.62,17771.0,117.0761,117.1035,116.4735,116.5192,17771.0
2019-12-23 09:45:00,127.62,127.8,127.39,127.42,10515.0,116.5192,116.6835,116.3092,116.3366,10515.0
2019-12-23 09:50:00,127.42,127.66,127.21,127.52,12140.0,116.3366,116.5557,116.1448,116.4279,12140.0
2019-12-23 09:55:00,127.54,127.64,127.33,127.64,11256.0,116.4461,116.5374,116.2544,116.5374,11256.0
2019-12-23 10:00:00,127.55,127.7,127.37,127.61,14518.0,116.4553,116.5922,116.2909,116.5101,14518.0
2019-12-23 10:05:00,127.61,127.61,127.18,127.23,12156.0,116.5101,116.5101,116.1175,116.1631,12156.0
2019-12-23 10:10:00,127.26,127.82,127.17,127.7,22824.0,116.1905,116.7018,116.1083,116.5922,22824.0
2019-12-23 10:15:00,127.78,127.85,127.53,127.85,13694.0,116.6653,116.7292,116.437,116.7292,13694.0
2019-12-23 10:20:00,127.8,127.89,127.33,127.36,16489.0,116.6835,116.7657,116.2544,116.2818,16489.0
2019-12-23 10:25:00,127.36,127.52,127.26,127.5,8422.0,116.2818,116.4279,116.1905,116.4096,8422.0
2019-12-23 10:30:00,127.4,127.51,127.35,127.5,10007.0,116.3183,116.4188,116.2727,116.4096,10007.0
2019-12-23 10:35:00,127.51,127.54,127.35,127.36,5625.0,116.4188,116.4461,116.2727,116.2818,5625.0
2019-12-23 10:40:00,127.35,127.5,127.24,127.49,13640.0,116.2727,116.4096,116.1722,116.4005,13640.0
2019-12-23 10:45:00,127.56,127.65,127.34,127.55,15778.0,116.4644,116.5466,116.2635,116.4553,15778.0
2019-12-23 10:50:00,127.55,127.76,127.46,127.68,14370.0,116.4553,116.647,116.3731,116.574,14370.0
2019-12-23 10:55:00,127.69,127.9,127.58,127.89,8815.0,116.5831,116.7748,116.4827,116.7657,8815.0
2019-12-23 11:00:00,127.87,128.13,127.83,128.07,45238.0,116.7474,116.9848,116.7109,116.93,45238.0
2019-12-23 11:05:00,128.01,128.09,127.9,127.92,21039.0,116.8753,116.9483,116.7748,116.7931,21039.0
2019-12-23 11:10:00,127.94,127.97,127.86,127.92,23743.0,116.8113,116.8387,116.7383,116.7931,23743.0
2019-12-23 11:15:00,127.91,128.2,127.89,128.16,43279.0,116.784,117.0487,116.7657,117.0122,43279.0
2019-12-23 11:20:00,128.16,128.39,128.07,128.28,37652.0,117.0122,117.2222,116.93,117.1218,37652.0
2019-12-23 11:25:00,128.27,128.5,128.25,128.39,19661.0,117.1126,117.3226,117.0944,117.2222,19661.0
2019-12-23 11:30:00,128.38,128.44,128.22,128.37,23217.0,117.2131,117.2679,117.067,117.2039,23217.0
2019-12-23 11:35:00,128.34,128.42,128.2,128.22,10250.0,117.1766,117.2496,117.0487,117.067,10250.0
2019-12-23 11:40:00,128.22,128.53,128.19,128.52,32043.0,117.067,117.35,117.0396,117.3409,32043.0
2019-12-23 11:45:00,128.55,128.62,128.31,128.62,34991.0,117.3683,117.4322,117.1492,117.4322,34991.0
2019-12-23 11:50:00,128.62,128.94,128.48,128.89,44417.0,117.4322,117.7244,117.3044,117.6787,44417.0
2019-12-23 11:55:00,128.9,128.97,128.85,128.94,19001.0,117.6878,117.7518,117.6422,117.7244,19001.0
2019-12-23 12:00:00,128.89,129.01,128.81,128.94,21580.0,117.6787,117.7883,117.6057,117.7244,21580.0
2019-12-23 12:05:00,128.94,128.98,128.78,128.88,48156.0,117.7244,117.7609,117.5783,117.6696,48156.0
2019-12-23 12:10:00,128.85,128.98,128.8,128.91,11607.0,117.6422,117.7609,117.5965,117.697,11607.0
2019-12-23 12:15:00,128.92,128.97,128.86,128.93,13449.0,117.7061,117.7518,117.6513,117.7152,13449.0
2019-12-23 12:20:00,128.9,128.91,128.69,128.87,24723.0,117.6878,117.697,117.4961,117.6605,24723.0
2019-12-23 12:25:00,128.83,128.92,128.77,128.9,12004.0,117.6239,117.7061,117.5692,117.6878,12004.0
2019-12-23 12:30:00,128.9,128.97,128.81,128.84,26935.0,117.6878,117.7518,117.6057,117.6331,26935.0
2019-12-23 12:35:00,128.8,128.8,128.44,128.44,9344.0,117.5965,117.5965,117.2679,117.2679,9344.0
2019-12-23 12:40:00,128.41,128.66,128.41,128.63,16341.0,117.2405,117.4687,117.2405,117.4413,16341.0
2019-12-23 12:45:00,128.6,128.6,128.5,128.52,7717.0,117.4139,117.4139,117.3226,117.3409,7717.0
2019-12-23 12:50:00,128.53,128.54,128.47,128.5,10869.0,117.35,117.3592,117.2952,117.3226,10869.0
2019-12-23 12:55:00,128.49,128.76,128.48,128.75,12613.0,117.3135,117.56,117.3044,117.5509,12613.0
2019-12-23 13:00:00,128.74,128.84,128.7,128.81,5614.0,117.5418,117.6331,117.5052,117.6057,5614.0
2019-12-23 13:05:00,128.8,128.86,128.6,128.69,25692.0,117.5965,117.6513,117.4139,117.4961,25692.0
2019-12-23 13:10:00,128.66,128.8,128.53,128.74,19742.0,117.4687,117.5965,117.35,117.5418,19742.0
2019-12-23 13:15:00,128.75,128.96,128.73,128.84,34418.0,117.5509,117.7426,117.5326,117.6331,34418.0
2019-12-23 13:20:00,128.8,128.98,128.78,128.95,23616.0,117.5965,117.7609,117.5783,117.7335,23616.0
2019-12-23 13:25:00,128.97,129.06,128.91,128.99,45210.0,117.7518,117.8339,117.697,117.77,45210.0
2019-12-23 13:30:00,128.97,129.13,128.95,129.09,68900.0,117.7518,117.8978,117.7335,117.8613,68900.0
2019-12-23 13:35:00,129.09,129.2,129.04,129.14,41836.0,117.8613,117.9618,117.8157,117.907,41836.0
2019-12-23 13:40:00,129.13,129.15,129.06,129.08,26454.0,117.8978,117.9161,117.8339,117.8522,26454.0
2019-12-23 13:45:00,129.07,129.12,129.01,129.05,44240.0,117.8431,117.8887,117.7883,117.8248,44240.0
2019-12-23 13:50:00,129.05,129.13,129.02,129.11,15716.0,117.8248,117.8978,117.7974,117.8796,15716.0
2019-12-23 13:55:00,129.12,129.2,129.07,129.09,8932.0,117.8887,117.9618,117.8431,117.8613,8932.0
2019-12-23 14:00:00,129.09,129.21,129.07,129.21,17509.0,117.8613,117.9709,117.8431,117.9709,17509.0
2019-12-23 14:05:00,129.18,129.3,129.18,129.21,17650.0,117.9435,118.0531,117.9435,117.9709,17650.0
2019-12-23 14:10:00,129.22,129.27,129.18,129.27,14366.0,117.98,118.0257,117.9435,118.0257,14366.0
2019-12-23 14:15:00,129.29,129.41,129.24,129.32,41544.0,118.0439,118.1535,117.9983,118.0713,41544.0
2019-12-23 14:20:00,129.32,129.47,129.3,129.41,35471.0,118.0713,118.2083,118.0531,118.1535,35471.0
2019-12-23 14:25:00,129.44,129.45,129.16,129.21,30487.0,118.1809,118.19,117.9252,117.9709,30487.0
2019-12-23 14:30:00,129.22,129.29,129.14,129.24,15169.0,117.98,118.0439,117.907,117.9983,15169.0
2019-12-23 14:35:00,129.21,129.3,129.17,129.24,15358.0,117.9709,118.0531,117.9344,117.9983,15358.0
2019-12-23 14:40:00,129.22,129.25,129.17,129.19,17187.0,117.98,118.0074,117.9344,117.9526,17187.0
2019-12-23 14:45:00,129.19,129.25,129.18,129.2,13958.0,117.9526,118.0074,117.9435,117.9618,13958.0
2019-12-23 14:50:00,129.2,129.3,129.19,129.29,11372.0,117.9618,118.0531,117.9526,118.0439,11372.0
2019-12-23 14:55:00,129.27,129.46,129.26,129.34,27063.0,118.0257,118.1991,118.0165,118.0896,27063.0
2019-12-23 15:00:00,129.36,129.37,129.0,129.2,28800.0,118.1078,118.117,117.7791,117.9618,28800.0
2019-12-23 15:05:00,129.2,129.22,129.07,129.15,23230.0,117.9618,117.98,117.8431,117.9161,23230.0
2019-12-23 15:10:00,129.14,129.19,129.05,129.16,33910.0,117.907,117.9526,117.8248,117.9252,33910.0
2019-12-23 15:15:00,129.16,129.21,128.96,128.96,33939.0,117.9252,117.9709,117.7426,117.7426,33939.0
2019-12-23 15:20:00,128.94,128.94,128.61,128.63,28575.0,117.7244,117.7244,117.4231,117.4413,28575.0
2019-12-23 15:25:00,128.61,128.64,128.36,128.39,41596.0,117.4231,117.4505,117.1948,117.2222,41596.0
2019-12-23 15:30:00,128.39,128.39,128.05,128.05,33619.0,117.2222,117.2222,116.9118,116.9118,33619.0
2019-12-23 15:35:00,128.06,128.07,127.74,127.75,47192.0,116.9209,116.93,116.6287,116.6379,47192.0
2019-12-23 15:40:00,127.75,127.81,127.66,127.73,36114.0,116.6379,116.6927,116.5557,116.6196,36114.0
2019-12-23 15:45:00,127.75,127.99,127.66,127.96,39242.0,116.6379,116.857,116.5557,116.8296,39242.0
2019-12-23 15:50:00,127.98,128.3,127.87,128.3,62116.0,116.8479,117.14,116.7474,117.14,62116.0
2019-12-23 15:55:00,128.32,128.35,127.95,128.1,111602.0,117.1583,117.1857,116.8205,116.9574,111602.0
2019-12-24 09:30:00,128.43,128.47,127.65,127.77,20936.0,117.2587,117.2952,116.5466,116.6561,20936.0
2019-12-24 09:35:00,127.66,128.41,127.51,128.38,6700.0,116.5557,117.2405,116.4188,117.2131,6700.0
2019-12-24 09:40:00,128.26,128.81,128.13,128.78,11997.0,117.1035,117.6057,116.9848,117.5783,11997.0
2019-12-24 09:45:00,128.78,128.79,128.19,128.48,6551.0,117.5783,117.5874,117.0396,117.3044,6551.0
2019-12-24 09:50:00,128.47,128.53,128.33,128.45,17455.0,117.2952,117.35,117.1674,117.277,17455.0
2019-12-24 09:55:00,128.45,128.54,128.38,128.52,9309.0,117.277,117.3592,117.2131,117.3409,9309.0
2019-12-24 10:00:00,128.55,128.59,128.48,128.52,6197.0,117.3683,117.4048,117.3044,117.3409,6197.0
2019-12-24 10:05:00,128.53,128.64,128.47,128.52,23372.0,117.35,117.4505,117.2952,117.3409,23372.0
2019-12-24 10:10:00,128.52,128.9,128.52,128.9,8224.0,117.3409,117.6878,117.3409,117.6878,8224.0
2019-12-24 10:15:00,128.82,128.98,128.78,128.87,15811.0,117.6148,117.7609,117.5783,117.6605,15811.0
2019-12-24 10:20:00,128.87,128.95,128.62,128.62,25054.0,117.6605,117.7335,117.4322,117.4322,25054.0
2019-12-24 10:25:00,128.58,128.98,128.57,128.96,50191.0,117.3957,117.7609,117.3865,117.7426,50191.0
2019-12-24 10:30:00,128.96,129.25,128.95,128.96,21188.0,117.7426,118.0074,117.7335,117.7426,21188.0
2019-12-24 10:35:00,128.95,129.02,128.66,128.69,12029.0,117.7335,117.7974,117.4687,117.4961,12029.0
2019-12-24 10:40:00,128.66,128.83,128.51,128.83,13787.0,117.4687,117.6239,117.3318,117.6239,13787.0
2019-12-24 10:45:00,128.73,128.73,128.26,128.33,7864.0,117.5326,117.5326,117.1035,117.1674,7864.0
2019-12-24 10:50:00,128.3,128.3,128.15,128.26,10990.0,117.14,117.14,117.0031,117.1035,10990.0
2019-12-24 10:55:00,128.23,128.35,128.18,128.33,6056.0,117.0761,117.1857,117.0305,117.1674,6056.0
2019-12-24 11:00:00,128.35,128.46,128.34,128.45,6160.0,117.1857,117.2861,117.1766,117.277,6160.0
2019-12-24 11:05:00,128.41,128.5,128.38,128.48,7647.0,117.2405,117.3226,117.2131,117.3044,7647.0
2019-12-24 11:10:00,128.48,128.58,128.45,128.57,15598.0,117.3044,117.3957,117.277,117.3865,15598.0
2019-12-24 11:15:00,128.57,128.74,128.56,128.71,3900.0,117.3865,117.5418,117.3774,117.5144,3900.0
2019-12-24 11:20:00,128.73,128.98,128.71,128.97,9963.0,117.5326,117.7609,117.5144,117.7518,9963.0
2019-12-24 11:25:00,128.96,129.17,128.96,128.98,6609.0,117.7426,117.9344,117.7426,117.7609,6609.0
2019-12-24 11:30:00,128.99,129.08,128.97,128.97,3689.0,117.77,117.8522,117.7518,117.7518,3689.0
2019-12-24 11:35:00,128.97,129.01,128.86,128.99,20844.0,117.7518,117.7883,117.6513,117.77,20844.0
2019-12-24 11:40:00,128.99,129.01,128.82,128.91,16377.0,117.77,117.7883,117.6148,117.697,16377.0
2019-12-24 11:45:00,128.88,128.91,128.79,128.8,6990.0,117.6696,117.697,117.5874,117.5965,6990.0
2019-12-24 11:50:00,128.72,128.9,128.7,128.84,3392.0,117.5235,117.6878,117.5052,117.6331,3392.0
2019-12-24 11:55:00,128.85,128.91,128.82,128.91,4784.0,117.6422,117.697,117.6148,117.697,4784.0
2019-12-24 12:00:00,128.92,129.05,128.88,128.98,4090.0,117.7061,117.8248,117.6696,117.7609,4090.0
2019-12-24 12:05:00,128.98,129.15,128.98,129.09,5373.0,117.7609,117.9161,117.7609,117.8613,5373.0
2019-12-24 12:10:00,129.11,129.18,129.11,129.16,5412.0,117.8796,117.9435,117.8796,117.9252,5412.0
2019-12-24 12:15:00,129.18,129.28,129.16,129.16,10916.0,117.9435,118.0348,117.9252,117.9252,10916.0
2019-12-24 12:20:00,129.16,129.16,128.94,129.02,9396.0,117.9252,117.9252,117.7244,117.7974,9396.0
2019-12-24 12:25:00,129.0,129.2,128.95,129.16,8017.0,117.7791,117.9618,117.7335,117.9252,8017.0
2019-12-24 12:30:00,129.18,129.21,129.09,129.1,11630.0,117.9435,117.9709,117.8613,117.8704,11630.0
2019-12-24 12:35:00,129.1,129.11,128.92,128.96,14439.0,117.8704,117.8796,117.7061,117.7426,14439.0
2019-12-24 12:40:00,128.98,129.14,128.97,129.08,16959.0,117.7609,117.907,117.7518,117.8522,16959.0
2019-12-24 12:45:00,129.06,129.2,129.02,129.09,13882.0,117.8339,117.9618,117.7974,117.8613,13882.0
2019-12-24 12:50:00,129.08,129.2,128.97,129.17,49795.0,117.8522,117.9618,117.7518,117.9344,49795.0
2019-12-24 12:55:00,129.16,129.36,129.16,129.28,110870.0,117.9252,118.1078,117.9252,118.0348,110870.0
2019-12-26 09:30:00,129.5,129.5,128.76,128.76,11448.0,118.2357,118.2357,117.56,117.56,11448.0
2019-12-26 09:35:00,128.76,128.99,128.44,128.62,38811.0,117.56,117.77,117.2679,117.4322,38811.0
2019-12-26 09:40:00,128.58,128.79,128.52,128.7,6407.0,117.3957,117.5874,117.3409,117.5052,6407.0
2019-12-26 09:45:00,128.71,129.12,128.71,128.97,2803.0,117.5144,117.8887,117.5144,117.7518,2803.0
2019-12-26 09:50:00,128.96,129.09,128.88,128.97,9189.0,117.7426,117.8613,117.6696,117.7518,9189.0
2019-12-26 09:55:00,128.99,129.13,128.9,129.04,4800.0,117.77,117.8978,117.6878,117.8157,4800.0
2019-12-26 10:00:00,129.04,129.06,128.83,128.83,1187.0,117.8157,117.8339,117.6239,117.6239,1187.0
2019-12-26 10:05:00,128.94,129.0,128.8,129.0,4287.0,117.7244,117.7791,117.5965,117.7791,4287.0
2019-12-26 10:10:00,128.97,129.05,128.95,129.02,1550.0,117.7518,117.8248,117.7335,117.7974,1550.0
2019-12-26 10:15:00,128.95,129.06,128.86,129.01,6495.0,117.7335,117.8339,117.6513,117.7883,6495.0
2019-12-26 10:20:00,128.97,129.05,128.97,128.99,800.0,117.7518,117.8248,117.7518,117.77,800.0
2019-12-26 10:25:00,128.99,129.04,128.95,128.96,3296.0,117.77,117.8157,117.7335,117.7426,3296.0
2019-12-26 10:30:00,128.98,129.01,128.88,128.91,9655.0,117.7609,117.7883,117.6696,117.697,9655.0
2019-12-26 10:35:00,128.96,128.97,128.9,128.95,2701.0,117.7426,117.7518,117.6878,117.7335,2701.0
2019-12-26 10:40:00,128.94,129.01,128.92,128.92,1800.0,117.7244,117.7883,117.7061,117.7061,1800.0
2019-12-26 10:45:00,128.97,128.97,128.86,128.89,3305.0,117.7518,117.7518,117.6513,117.6787,3305.0
2019-12-26 10:50:00,128.94,128.94,128.84,128.91,3545.0,117.7244,117.7244,117.6331,117.697,3545.0
2019-12-26 10:55:00,128.88,128.88,128.82,128.83,2633.0,117.6696,117.6696,117.6148,117.6239,2633.0
2019-12-26 11:00:00,128.85,128.92,128.83,128.87,6640.0,117.6422,117.7061,117.6239,117.6605,6640.0
2019-12-26 11:05:00,128.82,128.86,128.66,128.7,14781.0,117.6148,117.6513,117.4687,117.5052,14781.0
2019-12-26 11:10:00,128.68,128.73,128.54,128.58,6429.0,117.487,117.5326,117.3592,117.3957,6429.0
2019-12-26 11:15:00,128.62,128.62,128.49,128.53,9167.0,117.4322,117.4322,117.3135,117.35,9167.0
2019-12-26 11:20:00,128.53,128.69,128.5,128.65,3810.0,117.35,117.4961,117.3226,117.4596,3810.0
2019-12-26 11:25:00,128.59,128.63,128.5,128.56,2960.0,117.4048,117.4413,117.3226,117.3774,2960.0
2019-12-26 11:30:00,128.58,128.64,128.56,128.63,3660.0,117.3957,117.4505,117.3774,117.4413,3660.0
2019-12-26 11:35:00,128.57,128.71,128.57,128.71,4299.0,117.3865,117.5144,117.3865,117.5144,4299.0
2019-12-26 11:40:00,128.69,128.74,128.63,128.69,1841.0,117.4961,117.5418,117.4413,117.4961,1841.0
2019-12-26 11:45:00,128.68,128.69,128.52,128.53,2138.0,117.487,117.4961,117.3409,117.35,2138.0
2019-12-26 11:50:00,128.5,128.56,128.43,128.45,3200.0,117.3226,117.3774,117.2587,117.277,3200.0
2019-12-26 11:55:00,128.42,128.43,128.39,128.42,3370.0,117.2496,117.2587,117.2222,117.2496,3370.0
2019-12-26 12:00:00,128.39,128.5,128.39,128.42,3345.0,117.2222,117.3226,117.2222,117.2496,3345.0
2019-12-26 12:05:00,128.4,128.4,128.22,128.22,4076.0,117.2313,117.2313,117.067,117.067,4076.0
2019-12-26 12:10:00,128.22,128.24,127.93,128.0,5747.0,117.067,117.0853,116.8022,116.8661,5747.0
2019-12-26 12:15:00,127.98,128.02,127.82,127.96,5986.0,116.8479,116.8844,116.7018,116.8296,5986.0
2019-12-26 12:20:00,128.0,128.05,127.86,127.91,2600.0,116.8661,116.9118,116.7383,116.784,2600.0
2019-12-26 12:25:00,127.91,127.95,127.79,127.79,5272.0,116.784,116.8205,116.6744,116.6744,5272.0
2019-12-26 12:30:00,127.79,127.9,127.71,127.71,52105.0,116.6744,116.7748,116.6014,116.6014,52105.0
2019-12-26 12:35:00,127.69,127.77,127.64,127.72,8806.0,116.5831,116.6561,116.5374,116.6105,8806.0
2019-12-26 12:40:00,127.72,127.72,127.62,127.63,4128.0,116.6105,116.6105,116.5192,116.5283,4128.0
2019-12-26 12:45:00,127.62,127.65,127.56,127.59,9434.0,116.5192,116.5466,116.4644,116.4918,9434.0
2019-12-26 12:50:00,127.54,127.62,127.53,127.54,5818.0,116.4461,116.5192,116.437,116.4461,5818.0
2019-12-26 12:55:00,127.55,127.61,127.55,127.6,5763.0,116.4553,116.5101,116.4553,116.5009,5763.0
2019-12-26 13:00:00,127.55,127.79,127.55,127.77,7790.0,116.4553,116.6744,116.4553,116.6561,7790.0
2019-12-26 13:05:00,127.78,127.78,127.7,127.75,4300.0,116.6653,116.6653,116.5922,116.6379,4300.0
2019-12-26 13:10:00,127.73,127.76,127.71,127.71,2320.0,116.6196,116.647,116.6014,116.6014,2320.0
2019-12-26 13:15:00,127.69,127.75,127.63,127.72,4963.0,116.5831,116.6379,116.5283,116.6105,4963.0
2019-12-26 13:20:00,127.73,127.93,127.73,127.9,6222.0,116.6196,116.8022,116.6196,116.7748,6222.0
2019-12-26 13:25:00,127.9,127.97,127.87,127.96,8604.0,116.7748,116.8387,116.7474,116.8296,8604.0
2019-12-26 13:30:00,127.98,128.15,127.98,128.14,4850.0,116.8479,117.0031,116.8479,116.994,4850.0
2019-12-26 13:35:00,128.15,128.24,128.15,128.19,4100.0,117.0031,117.0853,117.0031,117.0396,4100.0
2019-12-26 13:40:00,128.17,128.31,128.16,128.27,4686.0,117.0213,117.1492,117.0122,117.1126,4686.0
2019-12-26 13:45:00,128.27,128.49,128.27,128.46,5766.0,117.1126,117.3135,117.1126,117.2861,5766.0
2019-12-26 13:50:00,128.44,128.47,128.27,128.28,20457.0,117.2679,117.2952,117.1126,117.1218,20457.0
2019-12-26 13:55:00,128.25,128.3,128.23,128.28,3900.0,117.0944,117.14,117.0761,117.1218,3900.0
2019-12-26 14:00:00,128.28,128.37,128.27,128.33,4905.0,117.1218,117.2039,117.1126,117.1674,4905.0
2019-12-26 14:05:00,128.32,128.32,128.21,128.25,5103.0,117.1583,117.1583,117.0579,117.0944,5103.0
2019-12-26 14:10:00,128.25,128.3,128.24,128.26,1835.0,117.0944,117.14,117.0853,117.1035,1835.0
2019-12-26 14:15:00,128.27,128.36,128.26,128.35,6765.0,117.1126,117.1948,117.1035,117.1857,6765.0
2019-12-26 14:20:00,128.38,128.39,128.24,128.24,3000.0,117.2131,117.2222,117.0853,117.0853,3000.0
2019-12-26 14:25:00,128.24,128.29,128.23,128.29,3600.0,117.0853,117.1309,117.0761,117.1309,3600.0
2019-12-26 14:30:00,128.3,128.34,128.28,128.31,3600.0,117.14,117.1766,117.1218,117.1492,3600.0
2019-12-26 14:35:00,128.33,128.36,128.3,128.35,3239.0,117.1674,117.1948,117.14,117.1857,3239.0
2019-12-26 14:40:00,128.34,128.41,128.34,128.36,3303.0,117.1766,117.2405,117.1766,117.1948,3303.0
2019-12-26 14:45:00,128.34,128.36,128.29,128.29,3100.0,117.1766,117.1948,117.1309,117.1309,3100.0
2019-12-26 14:50:00,128.25,128.37,128.25,128.34,5405.0,117.0944,117.2039,117.0944,117.1766,5405.0
2019-12-26 14:55:00,128.34,128.54,128.34,128.54,6400.0,117.1766,117.3592,117.1766,117.3592,6400.0
2019-12-26 15:00:00,128.52,128.56,128.48,128.49,4726.0,117.3409,117.3774,117.3044,117.3135,4726.0
2019-12-26 15:05:00,128.5,128.5,128.4,128.41,5391.0,117.3226,117.3226,117.2313,117.2405,5391.0
2019-12-26 15:10:00,128.43,128.48,128.42,128.43,4122.0,117.2587,117.3044,117.2496,117.2587,4122.0
2019-12-26 15:15:00,128.45,128.45,128.36,128.37,6178.0,117.277,117.277,117.1948,117.2039,6178.0
2019-12-26 15:20:00,128.37,128.45,128.35,128.4,11947.0,117.2039,117.277,117.1857,117.2313,11947.0
2019-12-26 15:25:00,128.37,128.39,128.37,128.38,3700.0,117.2039,117.2222,117.2039,117.2131,3700.0
2019-12-26 15:30:00,128.38,128.57,128.38,128.52,12421.0,117.2131,117.3865,117.2131,117.3409,12421.0
2019-12-26 15:35:00,128.51,128.55,128.44,128.45,9836.0,117.3318,117.3683,117.2679,117.277,9836.0
2019-12-26 15:40:00,128.45,128.6,128.45,128.6,12888.0,117.277,117.4139,117.277,117.4139,12888.0
2019-12-26 15:45:00,128.61,128.61,128.4,128.42,15420.0,117.4231,117.4231,117.2313,117.2496,15420.0
2019-12-26 15:50:00,128.41,128.7,128.29,128.65,42262.0,117.2405,117.5052,117.1309,117.4596,42262.0
2019-12-26 15:55:00,128.65,128.71,128.59,128.66,65018.0,117.4596,117.5144,117.4048,117.4687,65018.0
2019-12-27 09:30:00,129.04,129.26,128.5,128.76,14994.0,117.8157,118.0165,117.3226,117.56,14994.0
2019-12-27 09:35:00,128.65,128.9,128.5,128.5,10715.0,117.4596,117.6878,117.3226,117.3226,10715.0
2019-12-27 09:40:00,128.35,128.5,128.11,128.32,7701.0,117.1857,117.3226,116.9666,117.1583,7701.0
2019-12-27 09:45:00,128.32,128.46,128.15,128.39,3887.0,117.1583,117.2861,117.0031,117.2222,3887.0
2019-12-27 09:50:00,128.38,128.48,128.36,128.38,1409.0,117.2131,117.3044,117.1948,117.2131,1409.0
2019-12-27 09:55:00,128.34,128.53,128.33,128.48,2250.0,117.1766,117.35,117.1674,117.3044,2250.0
2019-12-27 10:00:00,128.33,128.47,128.31,128.46,3089.0,117.1674,117.2952,117.1492,117.2861,3089.0
2019-12-27 10:05:00,128.38,128.49,128.22,128.49,3124.0,117.2131,117.3135,117.067,117.3135,3124.0
2019-12-27 10:10:00,128.43,128.7,128.43,128.55,4611.0,117.2587,117.5052,117.2587,117.3683,4611.0
2019-12-27 10:15:00,128.56,128.65,128.5,128.62,3035.0,117.3774,117.4596,117.3226,117.4322,3035.0
2019-12-27 10:20:00,128.62,128.76,128.56,128.76,3006.0,117.4322,117.56,117.3774,117.56,3006.0
2019-12-27 10:25:00,128.66,128.72,128.5,128.52,4300.0,117.4687,117.5235,117.3226,117.3409,4300.0
2019-12-27 10:30:00,128.47,128.53,128.35,128.35,1200.0,117.2952,117.35,117.1857,117.1857,1200.0
2019-12-27 10:35:00,128.35,128.5,128.31,128.34,5347.0,117.1857,117.3226,117.1492,117.1766,5347.0
2019-12-27 10:40:00,128.34,128.49,128.33,128.43,4450.0,117.1766,117.3135,117.1674,117.2587,4450.0
2019-12-27 10:45:00,128.43,128.56,128.42,128.56,3650.0,117.2587,117.3774,117.2496,117.3774,3650.0
2019-12-27 10:50:00,128.48,128.69,128.47,128.63,20875.0,117.3044,117.4961,117.2952,117.4413,20875.0
2019-12-27 10:55:00,128.63,128.64,128.55,128.58,3922.0,117.4413,117.4505,117.3683,117.3957,3922.0
2019-12-27 11:00:00,128.61,128.65,128.5,128.55,8750.0,117.4231,117.4596,117.3226,117.3683,8750.0
2019-12-27 11:05:00,128.58,128.72,128.57,128.71,2447.0,117.3957,117.5235,117.3865,117.5144,2447.0
2019-12-27 11:10:00,128.74,128.87,128.74,128.77,4640.0,117.5418,117.6605,117.5418,117.5692,4640.0
2019-12-27 11:15:00,128.81,128.82,128.58,128.61,2566.0,117.6057,117.6148,117.3957,117.4231,2566.0
2019-12-27 11:20:00,128.65,128.83,128.62,128.69,6839.0,117.4596,117.6239,117.4322,117.4961,6839.0
2019-12-27 11:25:00,128.68,128.7,128.65,128.65,300.0,117.487,117.5052,117.4596,117.4596,300.0
2019-12-27 11:30:00,128.61,128.72,128.6,128.65,3798.0,117.4231,117.5235,117.4139,117.4596,3798.0
2019-12-27 11:35:00,128.69,128.81,128.69,128.76,24529.0,117.4961,117.6057,117.4961,117.56,24529.0
2019-12-27 11:40:00,128.76,128.89,128.76,128.84,5222.0,117.56,117.6787,117.56,117.6331,5222.0
2019-12-27 11:45:00,128.84,128.93,128.81,128.9,1378.0,117.6331,117.7152,117.6057,117.6878,1378.0
2019-12-27 11:50:00,128.97,128.97,128.88,128.93,900.0,117.7518,117.7518,117.6696,117.7152,900.0
2019-12-27 11:55:00,128.9,128.93,128.84,128.89,2957.0,117.6878,117.7152,117.6331,117.6787,2957.0
2019-12-27 12:00:00,128.85,128.92,128.71,128.74,3713.0,117.6422,117.7061,117.5144,117.5418,3713.0
2019-12-27 12:05:00,128.75,128.86,128.74,128.84,3268.0,117.5509,117.6513,117.5418,117.6331,3268.0
2019-12-27 12:10:00,128.87,128.88,128.81,128.87,900.0,117.6605,117.6696,117.6057,117.6605,900.0
2019-12-27 12:15:00,128.87,128.9,128.79,128.9,1584.0,117.6605,117.6878,117.5874,117.6878,1584.0
2019-12-27 12:20:00,128.84,128.84,128.69,128.71,3200.0,117.6331,117.6331,117.4961,117.5144,3200.0
2019-12-27 12:25:00,128.71,128.85,128.71,128.85,2900.0,117.5144,117.6422,117.5144,117.6422,2900.0
2019-12-27 12:30:00,128.81,128.87,128.79,128.86,2468.0,117.6057,117.6605,117.5874,117.6513,2468.0
2019-12-27 12:35:00,128.85,128.85,128.79,128.81,1767.0,117.6422,117.6422,117.5874,117.6057,1767.0
2019-12-27 12:40:00,128.83,128.98,128.83,128.97,13047.0,117.6239,117.7609,117.6239,117.7518,13047.0
2019-12-27 12:45:00,128.95,128.97,128.93,128.93,633.0,117.7335,117.7518,117.7152,117.7152,633.0
2019-12-27 12:50:00,128.93,128.96,128.92,128.92,1750.0,117.7152,117.7426,117.7061,117.7061,1750.0
2019-12-27 12:55:00,128.92,128.94,128.91,128.93,1660.0,117.7061,117.7244,117.697,117.7152,1660.0
2019-12-27 13:00:00,128.91,128.93,128.83,128.84,4892.0,117.697,117.7152,117.6239,117.6331,4892.0
2019-12-27 13:05:00,128.84,128.89,128.82,128.89,1585.0,117.6331,117.6787,117.6148,117.6787,1585.0
2019-12-27 13:10:00,128.92,128.92,128.87,128.87,400.0,117.7061,117.7061,117.6605,117.6605,400.0
2019-12-27 13:15:00,128.8,128.82,128.77,128.77,2954.0,117.5965,117.6148,117.5692,117.5692,2954.0
2019-12-27 13:20:00,128.79,128.79,128.65,128.71,9327.0,117.5874,117.5874,117.4596,117.5144,9327.0
2019-12-27 13:25:00,128.64,128.68,128.64,128.67,700.0,117.4505,117.487,117.4505,117.4779,700.0
2019-12-27 13:30:00,128.65,128.73,128.65,128.67,1310.0,117.4596,117.5326,117.4596,117.4779,1310.0
2019-12-27 13:35:00,128.63,128.69,128.34,128.45,23527.0,117.4413,117.4961,117.1766,117.277,23527.0
2019-12-27 13:40:00,128.41,128.47,128.32,128.44,13788.0,117.2405,117.2952,117.1583,117.2679,13788.0
2019-12-27 13:45:00,128.44,128.5,128.44,128.49,3800.0,117.2679,117.3226,117.2679,117.3135,3800.0
2019-12-27 13:50:00,128.46,128.52,128.27,128.41,7837.0,117.2861,117.3409,117.1126,117.2405,7837.0
2019-12-27 13:55:00,128.44,128.5,128.43,128.48,700.0,117.2679,117.3226,117.2587,117.3044,700.0
2019-12-27 14:00:00,128.42,128.45,128.37,128.42,4271.0,117.2496,117.277,117.2039,117.2496,4271.0
2019-12-27 14:05:00,128.42,128.42,128.32,128.33,2000.0,117.2496,117.2496,117.1583,117.1674,2000.0
2019-12-27 14:10:00,128.31,128.31,128.17,128.22,11941.0,117.1492,117.1492,117.0213,117.067,11941.0
2019-12-27 14:15:00,128.19,128.35,128.17,128.29,51434.0,117.0396,117.1857,117.0213,117.1309,51434.0
2019-12-27 14:20:00,128.29,128.53,128.29,128.47,15067.0,117.1309,117.35,117.1309,117.2952,15067.0
2019-12-27 14:25:00,128.47,128.52,128.41,128.41,1313.0,117.2952,117.3409,117.2405,117.2405,1313.0
2019-12-27 14:30:00,128.47,128.53,128.46,128.53,2418.0,117.2952,117.35,117.2861,117.35,2418.0
2019-12-27 14:35:00,128.54,128.61,128.53,128.57,2997.0,117.3592,117.4231,117.35,117.3865,2997.0
2019-12-27 14:40:00,128.63,128.72,128.63,128.69,1500.0,117.4413,117.5235,117.4413,117.4961,1500.0
2019-12-27 14:45:00,128.68,128.77,128.66,128.75,3440.0,117.487,117.5692,117.4687,117.5509,3440.0
2019-12-27 14:50:00,128.74,128.78,128.69,128.69,3317.0,117.5418,117.5783,117.4961,117.4961,3317.0
2019-12-27 14:55:00,128.66,128.72,128.66,128.69,3500.0,117.4687,117.5235,117.4687,117.4961,3500.0
2019-12-27 15:00:00,128.67,128.74,128.63,128.73,2045.0,117.4779,117.5418,117.4413,117.5326,2045.0
2019-12-27 15:05:00,128.72,128.72,128.53,128.62,3922.0,117.5235,117.5235,117.35,117.4322,3922.0
2019-12-27 15:10:00,128.61,128.63,128.51,128.52,2314.0,117.4231,117.4413,117.3318,117.3409,2314.0
2019-12-27 15:15:00,128.48,128.51,128.42,128.51,3513.0,117.3044,117.3318,117.2496,117.3318,3513.0
2019-12-27 15:20:00,128.5,128.55,128.47,128.5,3482.0,117.3226,117.3683,117.2952,117.3226,3482.0
2019-12-27 15:25:00,128.53,128.53,128.44,128.44,2492.0,117.35,117.35,117.2679,117.2679,2492.0
2019-12-27 15:30:00,128.44,128.47,128.26,128.29,8279.0,117.2679,117.2952,117.1035,117.1309,8279.0
2019-12-27 15:35:00,128.3,128.38,128.3,128.36,7225.0,117.14,117.2131,117.14,117.1948,7225.0
2019-12-27 15:40:00,128.39,128.39,128.23,128.25,11941.0,117.2222,117.2222,117.0761,117.0944,11941.0
2019-12-27 15:45:00,128.24,128.29,128.03,128.06,14397.0,117.0853,117.1309,116.8935,116.9209,14397.0
2019-12-27 15:50:00,128.03,128.07,127.8,128.05,27622.0,116.8935,116.93,116.6835,116.9118,27622.0
2019-12-27 15:55:00,128.02,128.32,128.02,128.17,77700.0,116.8844,117.1583,116.8844,117.0213,77700.0
2019-12-30 09:30:00,128.27,128.35,127.39,127.44,21175.0,117.1126,117.1857,116.3092,116.3548,21175.0
2019-12-30 09:35:00,127.67,127.67,126.54,126.54,6354.0,116.5648,116.5648,115.5331,115.5331,6354.0
2019-12-30 09:40:00,126.75,127.2,126.6,126.91,8785.0,115.7249,116.1357,115.5879,115.8709,8785.0
2019-12-30 09:45:00,126.76,126.81,126.48,126.6,5205.0,115.734,115.7796,115.4783,115.5879,5205.0
2019-12-30 09:50:00,126.5,126.91,126.35,126.91,8432.0,115.4966,115.8709,115.3597,115.8709,8432.0
2019-12-30 09:55:00,127.03,127.19,126.92,127.04,6995.0,115.9805,116.1266,115.8801,115.9896,6995.0
2019-12-30 10:00:00,127.11,127.2,126.88,126.94,4521.0,116.0535,116.1357,115.8436,115.8983,4521.0
2019-12-30 10:05:00,126.88,127.46,126.88,127.46,4687.0,115.8436,116.3731,115.8436,116.3731,4687.0
2019-12-30 10:10:00,127.53,127.53,127.14,127.19,6386.0,116.437,116.437,116.0809,116.1266,6386.0
2019-12-30 10:15:00,127.18,127.26,127.02,127.25,3600.0,116.1175,116.1905,115.9714,116.1814,3600.0
2019-12-30 10:20:00,127.3,127.48,127.2,127.38,10695.0,116.227,116.3914,116.1357,116.3001,10695.0
2019-12-30 10:25:00,127.21,127.32,126.91,127.13,7072.0,116.1448,116.2453,115.8709,116.0718,7072.0
2019-12-30 10:30:00,127.18,127.25,127.04,127.07,2200.0,116.1175,116.1814,115.9896,116.017,2200.0
2019-12-30 10:35:00,127.19,127.42,127.15,127.42,4064.0,116.1266,116.3366,116.0901,116.3366,4064.0
2019-12-30 10:40:00,127.44,127.45,127.17,127.17,2175.0,116.3548,116.364,116.1083,116.1083,2175.0
2019-12-30 10:45:00,127.12,127.17,126.92,126.92,6188.0,116.0627,116.1083,115.8801,115.8801,6188.0
2019-12-30 10:50:00,126.76,127.05,126.66,127.04,6223.0,115.734,115.9988,115.6427,115.9896,6223.0
2019-12-30 10:55:00,127.04,127.19,127.0,127.17,4425.0,115.9896,116.1266,115.9531,116.1083,4425.0
2019-12-30 11:00:00,127.23,127.26,127.04,127.04,3418.0,116.1631,116.1905,115.9896,115.9896,3418.0
2019-12-30 11:05:00,127.05,127.1,126.78,126.81,6050.0,115.9988,116.0444,115.7522,115.7796,6050.0
2019-12-30 11:10:00,126.78,127.28,126.78,127.27,4910.0,115.7522,116.2088,115.7522,116.1996,4910.0
2019-12-30 11:15:00,127.27,127.73,127.27,127.72,7922.0,116.1996,116.6196,116.1996,116.6105,7922.0
2019-12-30 11:20:00,127.73,127.8,127.67,127.73,7318.0,116.6196,116.6835,116.5648,116.6196,7318.0
2019-12-30 11:25:00,127.72,127.72,127.56,127.66,8326.0,116.6105,116.6105,116.4644,116.5557,8326.0
2019-12-30 11:30:00,127.67,127.68,127.35,127.44,3600.0,116.5648,116.574,116.2727,116.3548,3600.0
2019-12-30 11:35:00,127.46,127.48,127.37,127.37,5036.0,116.3731,116.3914,116.2909,116.2909,5036.0
2019-12-30 11:40:00,127.41,127.54,127.29,127.54,1800.0,116.3275,116.4461,116.2179,116.4461,1800.0
2019-12-30 11:45:00,127.53,127.53,127.4,127.48,1902.0,116.437,116.437,116.3183,116.3914,1902.0
2019-12-30 11:50:00,127.5,127.56,127.42,127.47,7775.0,116.4096,116.4644,116.3366,116.3822,7775.0
2019-12-30 11:55:00,127.4,127.4,127.18,127.18,6794.0,116.3183,116.3183,116.1175,116.1175,6794.0
2019-12-30 12:00:00,127.23,127.37,127.21,127.34,2967.0,116.1631,116.2909,116.1448,116.2635,2967.0
2019-12-30 12:05:00,127.35,127.49,127.34,127.48,2394.0,116.2727,116.4005,116.2635,116.3914,2394.0
2019-12-30 12:10:00,127.46,127.56,127.46,127.51,3311.0,116.3731,116.4644,116.3731,116.4188,3311.0
2019-12-30 12:15:00,127.54,127.64,127.54,127.64,26787.0,116.4461,116.5374,116.4461,116.5374,26787.0
2019-12-30 12:20:00,127.61,127.65,127.46,127.48,4495.0,116.5101,116.5466,116.3731,116.3914,4495.0
2019-12-30 12:25:00,127.47,127.65,127.47,127.61,2840.0,116.3822,116.5466,116.3822,116.5101,2840.0
2019-12-30 12:30:00,127.59,127.82,127.59,127.77,3785.0,116.4918,116.7018,116.4918,116.6561,3785.0
2019-12-30 12:35:00,127.81,127.9,127.81,127.88,1148.0,116.6927,116.7748,116.6927,116.7566,1148.0
2019-12-30 12:40:00,127.88,127.88,127.7,127.75,3200.0,116.7566,116.7566,116.5922,116.6379,3200.0
2019-12-30 12:45:00,127.79,127.83,127.75,127.75,3939.0,116.6744,116.7109,116.6379,116.6379,3939.0
2019-12-30 12:50:00,127.77,127.87,127.72,127.8,2731.0,116.6561,116.7474,116.6105,116.6835,2731.0
2019-12-30 12:55:00,127.79,127.83,127.7,127.7,3600.0,116.6744,116.7109,116.5922,116.5922,3600.0
2019-12-30 13:00:00,127.74,127.77,127.68,127.69,5790.0,116.6287,116.6561,116.574,116.5831,5790.0
2019-12-30 13:05:00,127.7,127.78,127.67,127.67,4117.0,116.5922,116.6653,116.5648,116.5648,4117.0
2019-12-30 13:10:00,127.68,127.82,127.68,127.7,5924.0,116.574,116.7018,116.574,116.5922,5924.0
2019-12-30 13:15:00,127.71,127.73,127.6,127.62,4832.0,116.6014,116.6196,116.5009,116.5192,4832.0
2019-12-30 13:20:00,127.6,127.7,127.6,127.68,6489.0,116.5009,116.5922,116.5009,116.574,6489.0
2019-12-30 13:25:00,127.71,127.73,127.59,127.59,4818.0,116.6014,116.6196,116.4918,116.4918,4818.0
2019-12-30 13:30:00,127.61,127.63,127.52,127.6,4196.0,116.5101,116.5283,116.4279,116.5009,4196.0
2019-12-30 13:35:00,127.61,127.71,127.61,127.7,2550.0,116.5101,116.6014,116.5101,116.5922,2550.0
2019-12-30 13:40:00,127.67,127.73,127.65,127.68,3843.0,116.5648,116.6196,116.5466,116.574,3843.0
2019-12-30 13:45:00,127.67,127.71,127.55,127.66,5114.0,116.5648,116.6014,116.4553,116.5557,5114.0
2019-12-30 13:50:00,127.61,127.71,127.59,127.62,4176.0,116.5101,116.6014,116.4918,116.5192,4176.0
2019-12-30 13:55:00,127.64,127.66,127.53,127.53,4400.0,116.5374,116.5557,116.437,116.437,4400.0
2019-12-30 14:00:00,127.55,127.55,127.31,127.39,6633.0,116.4553,116.4553,116.2361,116.3092,6633.0
2019-12-30 14:05:00,127.35,127.39,127.31,127.36,3451.0,116.2727,116.3092,116.2361,116.2818,3451.0
2019-12-30 14:10:00,127.38,127.38,127.28,127.3,1933.0,116.3001,116.3001,116.2088,116.227,1933.0
2019-12-30 14:15:00,127.28,127.31,127.25,127.28,2215.0,116.2088,116.2361,116.1814,116.2088,2215.0
2019-12-30 14:20:00,127.26,127.28,127.2,127.2,3287.0,116.1905,116.2088,116.1357,116.1357,3287.0
2019-12-30 14:25:00,127.16,127.22,127.07,127.22,6656.0,116.0992,116.154,116.017,116.154,6656.0
2019-12-30 14:30:00,127.21,127.21,127.07,127.09,6199.0,116.1448,116.1448,116.017,116.0353,6199.0
2019-12-30 14:35:00,127.11,127.11,127.03,127.03,3585.0,116.0535,116.0535,115.9805,115.9805,3585.0
2019-12-30 14:40:00,127.02,127.17,127.02,127.17,3818.0,115.9714,116.1083,115.9714,116.1083,3818.0
2019-12-30 14:45:00,127.18,127.25,127.13,127.25,4213.0,116.1175,116.1814,116.0718,116.1814,4213.0
2019-12-30 14:50:00,127.25,127.4,127.24,127.36,3870.0,116.1814,116.3183,116.1722,116.2818,3870.0
2019-12-30 14:55:00,127.36,127.41,127.24,127.24,7754.0,116.2818,116.3275,116.1722,116.1722,7754.0
2019-12-30 15:00:00,127.28,127.39,127.24,127.39,7420.0,116.2088,116.3092,116.1722,116.3092,7420.0
2019-12-30 15:05:00,127.43,127.57,127.43,127.52,7356.0,116.3457,116.4735,116.3457,116.4279,7356.0
2019-12-30 15:10:00,127.52,127.53,127.47,127.47,4433.0,116.4279,116.437,116.3822,116.3822,4433.0
2019-12-30 15:15:00,127.48,127.55,127.46,127.48,9408.0,116.3914,116.4553,116.3731,116.3914,9408.0
2019-12-30 15:20:00,127.46,127.52,127.43,127.45,7494.0,116.3731,116.4279,116.3457,116.364,7494.0
2019-12-30 15:25:00,127.46,127.54,127.42,127.42,12330.0,116.3731,116.4461,116.3366,116.3366,12330.0
2019-12-30 15:30:00,127.4,127.4,127.13,127.18,13898.0,116.3183,116.3183,116.0718,116.1175,13898.0
2019-12-30 15:35:00,127.17,127.27,127.16,127.21,9130.0,116.1083,116.1996,116.0992,116.1448,9130.0
2019-12-30 15:40:00,127.21,127.34,127.2,127.34,20815.0,116.1448,116.2635,116.1357,116.2635,20815.0
2019-12-30 15:45:00,127.32,127.37,127.27,127.36,25007.0,116.2453,116.2909,116.1996,116.2818,25007.0
2019-12-30 15:50:00,127.34,127.51,127.28,127.49,41987.0,116.2635,116.4188,116.2088,116.4005,41987.0
2019-12-30 15:55:00,127.47,127.56,127.35,127.55,71420.0,116.3822,116.4644,116.2727,116.4553,71420.0
2019-12-31 09:30:00,127.43,127.59,127.18,127.38,15250.0,116.3457,116.4918,116.1175,116.3001,15250.0
2019-12-31 09:35:00,127.5,127.89,127.49,127.5,5237.0,116.4096,116.7657,116.4005,116.4096,5237.0
2019-12-31 09:40:00,127.55,127.6,127.44,127.5,1675.0,116.4553,116.5009,116.3548,116.4096,1675.0
2019-12-31 09:45:00,127.47,127.69,127.47,127.69,2768.0,116.3822,116.5831,116.3822,116.5831,2768.0
2019-12-31 09:50:00,127.8,127.8,127.5,127.51,8700.0,116.6835,116.6835,116.4096,116.4188,8700.0
2019-12-31 09:55:00,127.52,127.7,127.41,127.7,4339.0,116.4279,116.5922,116.3275,116.5922,4339.0
2019-12-31 10:00:00,127.66,127.73,127.36,127.43,3502.0,116.5557,116.6196,116.2818,116.3457,3502.0
2019-12-31 10:05:00,127.42,127.71,127.42,127.69,900.0,116.3366,116.6014,116.3366,116.5831,900.0
2019-12-31 10:10:00,127.62,127.85,127.54,127.72,7079.0,116.5192,116.7292,116.4461,116.6105,7079.0
2019-12-31 10:15:00,127.72,127.72,127.62,127.62,1600.0,116.6105,116.6105,116.5192,116.5192,1600.0
2019-12-31 10:20:00,127.64,127.8,127.62,127.74,1733.0,116.5374,116.6835,116.5192,116.6287,1733.0
2019-12-31 10:25:00,127.73,127.84,127.56,127.56,3380.0,116.6196,116.72,116.4644,116.4644,3380.0
2019-12-31 10:30:00,127.57,127.9,127.44,127.56,13919.0,116.4735,116.7748,116.3548,116.4644,13919.0
2019-12-31 10:35:00,127.58,127.78,127.58,127.75,1999.0,116.4827,116.6653,116.4827,116.6379,1999.0
2019-12-31 10:40:00,127.7,127.7,127.44,127.45,1501.0,116.5922,116.5922,116.3548,116.364,1501.0
2019-12-31 10:45:00,127.38,127.42,127.25,127.26,4850.0,116.3001,116.3366,116.1814,116.1905,4850.0
2019-12-31 10:50:00,127.22,127.32,127.11,127.28,4010.0,116.154,116.2453,116.0535,116.2088,4010.0
2019-12-31 10:55:00,127.45,127.51,127.33,127.4,7900.0,116.364,116.4188,116.2544,116.3183,7900.0
2019-12-31 11:00:00,127.34,127.36,127.15,127.15,5608.0,116.2635,116.2818,116.0901,116.0901,5608.0
2019-12-31 11:05:00,127.12,127.26,127.08,127.12,2011.0,116.0627,116.1905,116.0262,116.0627,2011.0
2019-12-31 11:10:00,127.09,127.25,127.09,127.25,1346.0,116.0353,116.1814,116.0353,116.1814,1346.0
2019-12-31 11:15:00,127.14,127.38,127.08,127.34,4217.0,116.0809,116.3001,116.0262,116.2635,4217.0
2019-12-31 11:20:00,127.32,127.45,127.32,127.41,1855.0,116.2453,116.364,116.2453,116.3275,1855.0
2019-12-31 11:25:00,127.42,127.46,127.34,127.43,3574.0,116.3366,116.3731,116.2635,116.3457,3574.0
2019-12-31 11:30:00,127.33,127.33,127.2,127.32,6960.0,116.2544,116.2544,116.1357,116.2453,6960.0
2019-12-31 11:35:00,127.35,127.46,127.28,127.45,4075.0,116.2727,116.3731,116.2088,116.364,4075.0
2019-12-31 11:40:00,127.47,127.51,127.4,127.4,4500.0,116.3822,116.4188,116.3183,116.3183,4500.0
2019-12-31 11:45:00,127.42,127.57,127.39,127.54,3878.0,116.3366,116.4735,116.3092,116.4461,3878.0
2019-12-31 11:50:00,127.52,127.6,127.49,127.59,3327.0,116.4279,116.5009,116.4005,116.4918,3327.0
2019-12-31 11:55:00,127.61,127.65,127.5,127.59,4240.0,116.5101,116.5466,116.4096,116.4918,4240.0
2019-12-31 12:00:00,127.51,127.52,127.44,127.48,2968.0,116.4188,116.4279,116.3548,116.3914,2968.0
2019-12-31 12:05:00,127.55,127.61,127.45,127.46,3168.0,116.4553,116.5101,116.364,116.3731,3168.0
2019-12-31 12:10:00,127.47,127.48,127.31,127.31,1549.0,116.3822,116.3914,116.2361,116.2361,1549.0
2019-12-31 12:15:00,127.3,127.34,127.24,127.34,6353.0,116.227,116.2635,116.1722,116.2635,6353.0
2019-12-31 12:20:00,127.29,127.33,127.24,127.29,4289.0,116.2179,116.2544,116.1722,116.2179,4289.0
2019-12-31 12:25:00,127.25,127.31,127.23,127.29,2470.0,116.1814,116.2361,116.1631,116.2179,2470.0
2019-12-31 12:30:00,127.26,127.34,127.25,127.26,3560.0,116.1905,116.2635,116.1814,116.1905,3560.0
2019-12-31 12:35:00,127.26,127.33,127.23,127.3,3020.0,116.1905,116.2544,116.1631,116.227,3020.0
2019-12-31 12:40:00,127.32,127.36,127.29,127.35,1662.0,116.2453,116.2818,116.2179,116.2727,1662.0
2019-12-31 12:45:00,127.34,127.37,127.33,127.35,2453.0,116.2635,116.2909,116.2544,116.2727,2453.0
2019-12-31 12:50:00,127.35,127.38,127.31,127.32,1839.0,116.2727,116.3001,116.2361,116.2453,1839.0
2019-12-31 12:55:00,127.32,127.32,127.1,127.1,3489.0,116.2453,116.2453,116.0444,116.0444,3489.0
2019-12-31 13:00:00,127.13,127.29,127.13,127.26,3560.0,116.0718,116.2179,116.0718,116.1905,3560.0
2019-12-31 13:05:00,127.24,127.25,127.22,127.22,600.0,116.1722,116.1814,116.154,116.154,600.0
2019-12-31 13:10:00,127.25,127.29,127.22,127.24,1636.0,116.1814,116.2179,116.154,116.1722,1636.0
2019-12-31 13:15:00,127.2,127.21,127.05,127.08,1900.0,116.1357,116.1448,115.9988,116.0262,1900.0
2019-12-31 13:20:00,127.06,127.16,127.06,127.09,3200.0,116.0079,116.0992,116.0079,116.0353,3200.0
2019-12-31 13:25:00,127.11,127.14,127.06,127.06,2426.0,116.0535,116.0809,116.0079,116.0079,2426.0
2019-12-31 13:30:00,127.09,127.12,127.05,127.06,2603.0,116.0353,116.0627,115.9988,116.0079,2603.0
2019-12-31 13:35:00,127.05,127.16,127.04,127.14,2615.0,115.9988,116.0992,115.9896,116.0809,2615.0
2019-12-31 13:40:00,127.18,127.2,127.14,127.15,1928.0,116.1175,116.1357,116.0809,116.0901,1928.0
2019-12-31 13:45:00,127.19,127.29,127.19,127.24,2378.0,116.1266,116.2179,116.1266,116.1722,2378.0
2019-12-31 13:50:00,127.26,127.29,127.26,127.27,1370.0,116.1905,116.2179,116.1905,116.1996,1370.0
2019-12-31 13:55:00,127.25,127.26,127.17,127.17,5563.0,116.1814,116.1905,116.1083,116.1083,5563.0
2019-12-31 14:00:00,127.19,127.25,127.17,127.23,3844.0,116.1266,116.1814,116.1083,116.1631,3844.0
2019-12-31 14:05:00,127.23,127.23,127.13,127.16,2916.0,116.1631,116.1631,116.0718,116.0992,2916.0
2019-12-31 14:10:00,127.17,127.21,127.15,127.18,2500.0,116.1083,116.1448,116.0901,116.1175,2500.0
2019-12-31 14:15:00,127.2,127.23,127.12,127.12,3501.0,116.1357,116.1631,116.0627,116.0627,3501.0
2019-12-31 14:20:00,127.14,127.2,127.12,127.17,2500.0,116.0809,116.1357,116.0627,116.1083,2500.0
2019-12-31 14:25:00,127.22,127.23,127.15,127.19,1600.0,116.154,116.1631,116.0901,116.1266,1600.0
2019-12-31 14:30:00,127.19,127.23,127.08,127.14,2400.0,116.1266,116.1631,116.0262,116.0809,2400.0
2019-12-31 14:35:00,127.15,127.17,127.08,127.1,5337.0,116.0901,116.1083,116.0262,116.0444,5337.0
2019-12-31 14:40:00,127.1,127.18,127.08,127.11,2240.0,116.0444,116.1175,116.0262,116.0535,2240.0
2019-12-31 14:45:00,127.08,127.25,127.08,127.25,4735.0,116.0262,116.1814,116.0262,116.1814,4735.0
2019-12-31 14:50:00,127.22,127.28,127.19,127.28,3500.0,116.154,116.2088,116.1266,116.2088,3500.0
2019-12-31 14:55:00,127.23,127.28,127.2,127.26,4000.0,116.1631,116.2088,116.1357,116.1905,4000.0
2019-12-31 15:00:00,127.25,127.35,127.2,127.31,3800.0,116.1814,116.2727,116.1357,116.2361,3800.0
2019-12-31 15:05:00,127.31,127.31,127.26,127.3,4303.0,116.2361,116.2361,116.1905,116.227,4303.0
2019-12-31 15:10:00,127.31,127.35,127.27,127.32,3200.0,116.2361,116.2727,116.1996,116.2453,3200.0
2019-12-31 15:15:00,127.3,127.47,127.28,127.42,5375.0,116.227,116.3822,116.2088,116.3366,5375.0
2019-12-31 15:20:00,127.44,127.45,127.34,127.35,4406.0,116.3548,116.364,116.2635,116.2727,4406.0
2019-12-31 15:25:00,127.36,127.42,127.36,127.42,5497.0,116.2818,116.3366,116.2818,116.3366,5497.0
2019-12-31 15:30:00,127.42,127.48,127.4,127.43,12662.0,116.3366,116.3914,116.3183,116.3457,12662.0
2019-12-31 15:35:00,127.43,127.46,127.4,127.42,9171.0,116.3457,116.3731,116.3183,116.3366,9171.0
2019-12-31 15:40:00,127.41,127.44,127.35,127.4,12899.0,116.3275,116.3548,116.2727,116.3183,12899.0
2019-12-31 15:45:00,127.38,127.43,127.35,127.38,11148.0,116.3001,116.3457,116.2727,116.3001,11148.0
2019-12-31 15:50:00,127.4,127.41,126.94,127.07,35063.0,116.3183,116.3275,115.8983,116.017,35063.0
2019-12-31 15:55:00,127.06,127.37,126.8,127.35,136519.0,116.0079,116.2909,115.7705,116.2727,136519.0
2020-01-02 09:30:00,128.61,129.18,127.94,128.79,82061.0,117.4231,117.9435,116.8113,117.5874,82061.0
2020-01-02 09:35:00,129.11,129.5,128.65,129.41,29470.0,117.8796,118.2357,117.4596,118.1535,29470.0
2020-01-02 09:40:00,129.31,129.31,127.97,128.31,37763.0,118.0622,118.0622,116.8387,117.1492,37763.0
2020-01-02 09:45:00,128.34,128.65,128.06,128.11,14850.0,117.1766,117.4596,116.9209,116.9666,14850.0
2020-01-02 09:50:00,128.09,128.48,127.73,128.48,15991.0,116.9483,117.3044,116.6196,117.3044,15991.0
2020-01-02 09:55:00,128.38,128.49,128.07,128.18,42380.0,117.2131,117.3135,116.93,117.0305,42380.0
2020-01-02 10:00:00,128.09,128.09,127.81,127.98,23849.0,116.9483,116.9483,116.6927,116.8479,23849.0
2020-01-02 10:05:00,128.01,128.03,127.82,128.03,8173.0,116.8753,116.8935,116.7018,116.8935,8173.0
2020-01-02 10:10:00,128.08,128.17,127.75,127.86,10432.0,116.9392,117.0213,116.6379,116.7383,10432.0
2020-01-02 10:15:00,127.85,127.97,127.61,127.88,16481.0,116.7292,116.8387,116.5101,116.7566,16481.0
2020-01-02 10:20:00,127.8,127.96,127.72,127.83,9653.0,116.6835,116.8296,116.6105,116.7109,9653.0
2020-01-02 10:25:00,127.79,127.8,127.63,127.77,7766.0,116.6744,116.6835,116.5283,116.6561,7766.0
2020-01-02 10:30:00,127.73,127.73,127.41,127.55,9897.0,116.6196,116.6196,116.3275,116.4553,9897.0
2020-01-02 10:35:00,127.54,127.63,127.19,127.24,15913.0,116.4461,116.5283,116.1266,116.1722,15913.0
2020-01-02 10:40:00,127.26,127.46,127.24,127.36,11008.0,116.1905,116.3731,116.1722,116.2818,11008.0
2020-01-02 10:45:00,127.4,127.71,127.39,127.64,12917.0,116.3183,116.6014,116.3092,116.5374,12917.0
2020-01-02 10:50:00,127.7,127.7,127.53,127.59,6211.0,116.5922,116.5922,116.437,116.4918,6211.0
2020-01-02 10:55:00,127.64,127.89,127.62,127.83,6804.0,116.5374,116.7657,116.5192,116.7109,6804.0
2020-01-02 11:00:00,127.85,127.95,127.77,127.84,18543.0,116.7292,116.8205,116.6561,116.72,18543.0
2020-01-02 11:05:00,127.84,127.86,127.63,127.73,14355.0,116.72,116.7383,116.5283,116.6196,14355.0
2020-01-02 11:10:00,127.78,128.14,127.78,128.13,35057.0,116.6653,116.994,116.6653,116.9848,35057.0
2020-01-02 11:15:00,128.16,128.33,128.03,128.03,22612.0,117.0122,117.1674,116.8935,116.8935,22612.0
2020-01-02 11:20:00,128.03,128.06,127.72,128.0,10504.0,116.8935,116.9209,116.6105,116.8661,10504.0
2020-01-02 11:25:00,127.99,128.11,127.99,128.1,5262.0,116.857,116.9666,116.857,116.9574,5262.0
2020-01-02 11:30:00,128.1,128.33,128.1,128.17,13364.0,116.9574,117.1674,116.9574,117.0213,13364.0
2020-01-02 11:35:00,128.16,128.16,127.78,128.0,25346.0,117.0122,117.0122,116.6653,116.8661,25346.0
2020-01-02 11:40:00,128.0,128.29,127.97,128.25,13126.0,116.8661,117.1309,116.8387,117.0944,13126.0
2020-01-02 11:45:00,128.28,128.41,128.15,128.35,34252.0,117.1218,117.2405,117.0031,117.1857,34252.0
2020-01-02 11:50:00,128.35,128.58,128.35,128.55,6711.0,117.1857,117.3957,117.1857,117.3683,6711.0
2020-01-02 11:55:00,128.57,128.7,128.53,128.67,6209.0,117.3865,117.5052,117.35,117.4779,6209.0
2020-01-02 12:00:00,128.67,128.73,128.56,128.68,8712.0,117.4779,117.5326,117.3774,117.487,8712.0
2020-01-02 12:05:00,128.71,128.75,128.64,128.69,24749.0,117.5144,117.5509,117.4505,117.4961,24749.0
2020-01-02 12:10:00,128.69,128.73,128.6,128.68,19617.0,117.4961,117.5326,117.4139,117.487,19617.0
2020-01-02 12:15:00,128.62,128.66,128.49,128.49,7948.0,117.4322,117.4687,117.3135,117.3135,7948.0
2020-01-02 12:20:00,128.49,128.57,128.44,128.45,2600.0,117.3135,117.3865,117.2679,117.277,2600.0
2020-01-02 12:25:00,128.47,128.48,128.38,128.38,2368.0,117.2952,117.3044,117.2131,117.2131,2368.0
2020-01-02 12:30:00,128.39,128.46,128.35,128.4,5888.0,117.2222,117.2861,117.1857,117.2313,5888.0
2020-01-02 12:35:00,128.41,128.45,128.33,128.44,3515.0,117.2405,117.277,117.1674,117.2679,3515.0
2020-01-02 12:40:00,128.42,128.58,128.42,128.44,6746.0,117.2496,117.3957,117.2496,117.2679,6746.0
2020-01-02 12:45:00,128.47,128.52,128.47,128.48,52538.0,117.2952,117.3409,117.2952,117.3044,52538.0
2020-01-02 12:50:00,128.51,128.51,128.35,128.35,4688.0,117.3318,117.3318,117.1857,117.1857,4688.0
2020-01-02 12:55:00,128.35,128.36,128.26,128.3,3585.0,117.1857,117.1948,117.1035,117.14,3585.0
2020-01-02 13:00:00,128.3,128.39,128.28,128.29,2200.0,117.14,117.2222,117.1218,117.1309,2200.0
2020-01-02 13:05:00,128.31,128.32,128.22,128.27,4878.0,117.1492,117.1583,117.067,117.1126,4878.0
2020-01-02 13:10:00,128.26,128.26,128.1,128.13,3477.0,117.1035,117.1035,116.9574,116.9848,3477.0
2020-01-02 13:15:00,128.1,128.13,128.04,128.09,6550.0,116.9574,116.9848,116.9027,116.9483,6550.0
2020-01-02 13:20:00,128.09,128.16,128.09,128.16,1690.0,116.9483,117.0122,116.9483,117.0122,1690.0
2020-01-02 13:25:00,128.18,128.33,128.16,128.31,2623.0,117.0305,117.1674,117.0122,117.1492,2623.0
2020-01-02 13:30:00,128.31,128.35,128.26,128.29,7912.0,117.1492,117.1857,117.1035,117.1309,7912.0
2020-01-02 13:35:00,128.28,128.29,128.22,128.27,4699.0,117.1218,117.1309,117.067,117.1126,4699.0
2020-01-02 13:40:00,128.3,128.3,128.2,128.24,2400.0,117.14,117.14,117.0487,117.0853,2400.0
2020-01-02 13:45:00,128.25,128.34,128.22,128.28,21095.0,117.0944,117.1766,117.067,117.1218,21095.0
2020-01-02 13:50:00,128.31,128.33,128.22,128.27,10237.0,117.1492,117.1674,117.067,117.1126,10237.0
2020-01-02 13:55:00,128.26,128.28,128.24,128.26,1909.0,117.1035,117.1218,117.0853,117.1035,1909.0
2020-01-02 14:00:00,128.27,128.51,128.24,128.5,10558.0,117.1126,117.3318,117.0853,117.3226,10558.0
2020-01-02 14:05:00,128.49,128.5,128.42,128.48,4030.0,117.3135,117.3226,117.2496,117.3044,4030.0
2020-01-02 14:10:00,128.51,128.59,128.44,128.59,4316.0,117.3318,117.4048,117.2679,117.4048,4316.0
2020-01-02 14:15:00,128.54,128.71,128.53,128.63,9087.0,117.3592,117.5144,117.35,117.4413,9087.0
2020-01-02 14:20:00,128.63,128.81,128.62,128.71,9959.0,117.4413,117.6057,117.4322,117.5144,9959.0
2020-01-02 14:25:00,128.63,128.76,128.53,128.58,22276.0,117.4413,117.56,117.35,117.3957,22276.0
2020-01-02 14:30:00,128.56,128.57,128.42,128.46,7624.0,117.3774,117.3865,117.2496,117.2861,7624.0
2020-01-02 14:35:00,128.39,128.47,128.39,128.42,5547.0,117.2222,117.2952,117.2222,117.2496,5547.0
2020-01-02 14:40:00,128.45,128.59,128.42,128.51,7842.0,117.277,117.4048,117.2496,117.3318,7842.0
2020-01-02 14:45:00,128.51,128.61,128.47,128.61,6502.0,117.3318,117.4231,117.2952,117.4231,6502.0
2020-01-02 14:50:00,128.54,128.69,128.52,128.68,12237.0,117.3592,117.4961,117.3409,117.487,12237.0
2020-01-02 14:55:00,128.68,128.68,128.48,128.51,6661.0,117.487,117.487,117.3044,117.3318,6661.0
2020-01-02 15:00:00,128.5,128.65,128.5,128.56,4256.0,117.3226,117.4596,117.3226,117.3774,4256.0
2020-01-02 15:05:00,128.55,128.63,128.51,128.51,13135.0,117.3683,117.4413,117.3318,117.3318,13135.0
2020-01-02 15:10:00,128.54,128.57,128.48,128.51,14379.0,117.3592,117.3865,117.3044,117.3318,14379.0
2020-01-02 15:15:00,128.54,128.63,128.48,128.48,9501.0,117.3592,117.4413,117.3044,117.3044,9501.0
2020-01-02 15:20:00,128.52,128.57,128.51,128.54,13859.0,117.3409,117.3865,117.3318,117.3592,13859.0
2020-01-02 15:25:00,128.53,128.53,128.39,128.42,13929.0,117.35,117.35,117.2222,117.2496,13929.0
2020-01-02 15:30:00,128.42,128.44,128.36,128.41,12701.0,117.2496,117.2679,117.1948,117.2405,12701.0
2020-01-02 15:35:00,128.41,128.42,128.23,128.23,17574.0,117.2405,117.2496,117.0761,117.0761,17574.0
2020-01-02 15:40:00,128.25,128.3,128.15,128.29,24127.0,117.0944,117.14,117.0031,117.1309,24127.0
2020-01-02 15:45:00,128.28,128.28,128.14,128.14,39901.0,117.1218,117.1218,116.994,116.994,39901.0
2020-01-02 15:50:00,128.15,128.43,128.14,128.39,56508.0,117.0031,117.2587,116.994,117.2222,56508.0
2020-01-02 15:55:00,128.39,128.58,128.34,128.55,118336.0,117.2222,117.3957,117.1766,117.3683,118336.0
2020-01-03 09:30:00,126.23,127.32,126.12,126.98,24596.0,115.2501,116.2453,115.1497,115.9349,24596.0
2020-01-03 09:35:00,126.55,127.18,126.55,127.05,10739.0,115.5423,116.1175,115.5423,115.9988,10739.0
2020-01-03 09:40:00,127.17,128.0,126.99,128.0,8954.0,116.1083,116.8661,115.944,116.8661,8954.0
2020-01-03 09:45:00,127.89,127.89,127.51,127.75,18135.0,116.7657,116.7657,116.4188,116.6379,18135.0
2020-01-03 09:50:00,127.55,127.7,126.9,127.17,7023.0,116.4553,116.5922,115.8618,116.1083,7023.0
2020-01-03 09:55:00,127.28,127.34,126.83,127.26,14745.0,116.2088,116.2635,115.7979,116.1905,14745.0
2020-01-03 10:00:00,127.22,127.22,126.51,126.66,21690.0,116.154,116.154,115.5057,115.6427,21690.0
2020-01-03 10:05:00,126.64,127.36,126.64,127.36,9560.0,115.6244,116.2818,115.6244,116.2818,9560.0
2020-01-03 10:10:00,127.39,127.61,127.2,127.2,18903.0,116.3092,116.5101,116.1357,116.1357,18903.0
2020-01-03 10:15:00,127.3,127.49,127.19,127.39,7138.0,116.227,116.4005,116.1266,116.3092,7138.0
2020-01-03 10:20:00,127.32,127.32,127.0,127.04,10439.0,116.2453,116.2453,115.9531,115.9896,10439.0
2020-01-03 10:25:00,127.0,127.09,126.81,127.04,17923.0,115.9531,116.0353,115.7796,115.9896,17923.0
2020-01-03 10:30:00,127.17,127.17,126.9,126.9,6604.0,116.1083,116.1083,115.8618,115.8618,6604.0
2020-01-03 10:35:00,126.96,127.22,126.91,127.17,10967.0,115.9166,116.154,115.8709,116.1083,10967.0
2020-01-03 10:40:00,127.21,127.22,127.06,127.19,10669.0,116.1448,116.154,116.0079,116.1266,10669.0
2020-01-03 10:45:00,127.2,127.29,127.12,127.12,16641.0,116.1357,116.2179,116.0627,116.0627,16641.0
2020-01-03 10:50:00,127.08,127.27,126.98,127.21,18637.0,116.0262,116.1996,115.9349,116.1448,18637.0
2020-01-03 10:55:00,127.21,127.31,127.06,127.16,12422.0,116.1448,116.2361,116.0079,116.0992,12422.0
2020-01-03 11:00:00,127.17,127.17,127.04,127.06,2500.0,116.1083,116.1083,115.9896,116.0079,2500.0
2020-01-03 11:05:00,127.05,127.16,127.01,127.11,9285.0,115.9988,116.0992,115.9622,116.0535,9285.0
2020-01-03 11:10:00,127.1,127.36,127.01,127.31,20792.0,116.0444,116.2818,115.9622,116.2361,20792.0
2020-01-03 11:15:00,127.26,127.53,127.26,127.42,5293.0,116.1905,116.437,116.1905,116.3366,5293.0
2020-01-03 11:20:00,127.46,127.65,127.46,127.65,10202.0,116.3731,116.5466,116.3731,116.5466,10202.0
2020-01-03 11:25:00,127.67,127.67,127.43,127.48,3914.0,116.5648,116.5648,116.3457,116.3914,3914.0
2020-01-03 11:30:00,127.52,127.82,127.52,127.82,7952.0,116.4279,116.7018,116.4279,116.7018,7952.0
2020-01-03 11:35:00,127.85,128.11,127.72,128.02,15705.0,116.7292,116.9666,116.6105,116.8844,15705.0
2020-01-03 11:40:00,128.0,128.17,127.76,127.86,14022.0,116.8661,117.0213,116.647,116.7383,14022.0
2020-01-03 11:45:00,127.83,127.88,127.74,127.74,7326.0,116.7109,116.7566,116.6287,116.6287,7326.0
2020-01-03 11:50:00,127.76,127.81,127.71,127.71,6591.0,116.647,116.6927,116.6014,116.6014,6591.0
2020-01-03 11:55:00,127.68,127.75,127.65,127.73,6644.0,116.574,116.6379,116.5466,116.6196,6644.0
2020-01-03 12:00:00,127.75,128.0,127.75,128.0,4210.0,116.6379,116.8661,116.6379,116.8661,4210.0
2020-01-03 12:05:00,128.03,128.28,127.9,127.98,21264.0,116.8935,117.1218,116.7748,116.8479,21264.0
2020-01-03 12:10:00,127.94,128.07,127.82,127.92,7353.0,116.8113,116.93,116.7018,116.7931,7353.0
2020-01-03 12:15:00,127.92,128.04,127.9,127.98,6167.0,116.7931,116.9027,116.7748,116.8479,6167.0
2020-01-03 12:20:00,127.94,127.99,127.88,127.91,3000.0,116.8113,116.857,116.7566,116.784,3000.0
2020-01-03 12:25:00,127.9,127.92,127.85,127.92,2000.0,116.7748,116.7931,116.7292,116.7931,2000.0
2020-01-03 12:30:00,127.92,127.98,127.85,127.94,3806.0,116.7931,116.8479,116.7292,116.8113,3806.0
2020-01-03 12:35:00,127.95,127.97,127.88,127.93,2727.0,116.8205,116.8387,116.7566,116.8022,2727.0
2020-01-03 12:40:00,127.95,128.05,127.92,127.96,8502.0,116.8205,116.9118,116.7931,116.8296,8502.0
2020-01-03 12:45:00,127.96,128.05,127.89,127.89,7325.0,116.8296,116.9118,116.7657,116.7657,7325.0
2020-01-03 12:50:00,127.92,128.1,127.92,128.04,8607.0,116.7931,116.9574,116.7931,116.9027,8607.0
2020-01-03 12:55:00,128.01,128.03,127.92,127.98,6295.0,116.8753,116.8935,116.7931,116.8479,6295.0
2020-01-03 13:00:00,127.99,128.19,127.97,127.99,7464.0,116.857,117.0396,116.8387,116.857,7464.0
2020-01-03 13:05:00,127.99,128.04,127.92,127.95,7857.0,116.857,116.9027,116.7931,116.8205,7857.0
2020-01-03 13:10:00,127.91,127.94,127.81,127.84,4271.0,116.784,116.8113,116.6927,116.72,4271.0
2020-01-03 13:15:00,127.83,127.83,127.67,127.67,3922.0,116.7109,116.7109,116.5648,116.5648,3922.0
2020-01-03 13:20:00,127.74,127.9,127.73,127.85,21126.0,116.6287,116.7748,116.6196,116.7292,21126.0
2020-01-03 13:25:00,127.82,127.83,127.73,127.73,13118.0,116.7018,116.7109,116.6196,116.6196,13118.0
2020-01-03 13:30:00,127.78,127.95,127.7,127.7,7172.0,116.6653,116.8205,116.5922,116.5922,7172.0
2020-01-03 13:35:00,127.76,127.84,127.52,127.7,15427.0,116.647,116.72,116.4279,116.5922,15427.0
2020-01-03 13:40:00,127.74,127.79,127.57,127.69,12889.0,116.6287,116.6744,116.4735,116.5831,12889.0
2020-01-03 13:45:00,127.8,127.86,127.72,127.84,3280.0,116.6835,116.7383,116.6105,116.72,3280.0
2020-01-03 13:50:00,127.82,127.82,127.7,127.75,3657.0,116.7018,116.7018,116.5922,116.6379,3657.0
2020-01-03 13:55:00,127.75,127.85,127.67,127.72,4336.0,116.6379,116.7292,116.5648,116.6105,4336.0
2020-01-03 14:00:00,127.79,127.85,127.57,127.59,4000.0,116.6744,116.7292,116.4735,116.4918,4000.0
2020-01-03 14:05:00,127.67,127.68,127.45,127.45,13793.0,116.5648,116.574,116.364,116.364,13793.0
2020-01-03 14:10:00,127.46,127.55,127.35,127.35,7673.0,116.3731,116.4553,116.2727,116.2727,7673.0
2020-01-03 14:15:00,127.44,127.55,127.44,127.45,6167.0,116.3548,116.4553,116.3548,116.364,6167.0
2020-01-03 14:20:00,127.41,127.51,127.35,127.36,8268.0,116.3275,116.4188,116.2727,116.2818,8268.0
2020-01-03 14:25:00,127.38,127.44,127.29,127.44,2924.0,116.3001,116.3548,116.2179,116.3548,2924.0
2020-01-03 14:30:00,127.45,127.52,127.41,127.46,3104.0,116.364,116.4279,116.3275,116.3731,3104.0
2020-01-03 14:35:00,127.46,127.5,127.32,127.5,5270.0,116.3731,116.4096,116.2453,116.4096,5270.0
2020-01-03 14:40:00,127.47,127.49,127.43,127.46,3538.0,116.3822,116.4005,116.3457,116.3731,3538.0
2020-01-03 14:45:00,127.46,127.51,127.41,127.49,6678.0,116.3731,116.4188,116.3275,116.4005,6678.0
2020-01-03 14:50:00,127.51,127.55,127.43,127.55,5888.0,116.4188,116.4553,116.3457,116.4553,5888.0
2020-01-03 14:55:00,127.51,127.55,127.45,127.47,4310.0,116.4188,116.4553,116.364,116.3822,4310.0
2020-01-03 15:00:00,127.5,127.66,127.46,127.54,10700.0,116.4096,116.5557,116.3731,116.4461,10700.0
2020-01-03 15:05:00,127.52,127.53,127.45,127.45,6898.0,116.4279,116.437,116.364,116.364,6898.0
2020-01-03 15:10:00,127.43,127.48,127.37,127.43,32930.0,116.3457,116.3914,116.2909,116.3457,32930.0
2020-01-03 15:15:00,127.42,127.42,127.29,127.36,20119.0,116.3366,116.3366,116.2179,116.2818,20119.0
2020-01-03 15:20:00,127.39,127.46,127.33,127.34,7215.0,116.3092,116.3731,116.2544,116.2635,7215.0
2020-01-03 15:25:00,127.34,127.37,127.2,127.24,8500.0,116.2635,116.2909,116.1357,116.1722,8500.0
2020-01-03 15:30:00,127.24,127.27,127.14,127.25,14939.0,116.1722,116.1996,116.0809,116.1814,14939.0
2020-01-03 15:35:00,127.23,127.28,127.18,127.24,11712.0,116.1631,116.2088,116.1175,116.1722,11712.0
2020-01-03 15:40:00,127.24,127.36,127.24,127.34,11952.0,116.1722,116.2818,116.1722,116.2635,11952.0
2020-01-03 15:45:00,127.36,127.55,127.36,127.48,21935.0,116.2818,116.4553,116.2818,116.3914,21935.0
2020-01-03 15:50:00,127.48,127.56,127.36,127.45,98828.0,116.3914,116.4644,116.2818,116.364,98828.0
2020-01-03 15:55:00,127.44,127.52,127.24,127.3,72583.0,116.3548,116.4279,116.1722,116.227,72583.0
2020-01-06 09:30:00,125.4,125.65,125.0,125.22,50949.0,114.4923,114.7205,114.1271,114.3279,50949.0
2020-01-06 09:35:00,125.29,125.29,124.68,124.9,49990.0,114.3919,114.3919,113.8349,114.0358,49990.0
2020-01-06 09:40:00,124.9,125.53,124.9,125.48,26231.0,114.0358,114.611,114.0358,114.5653,26231.0
2020-01-06 09:45:00,125.48,125.81,125.43,125.76,19470.0,114.5653,114.8666,114.5197,114.821,19470.0
2020-01-06 09:50:00,125.83,125.94,125.47,125.47,15557.0,114.8849,114.9853,114.5562,114.5562,15557.0
2020-01-06 09:55:00,125.49,125.84,125.2,125.62,23695.0,114.5745,114.894,114.3097,114.6932,23695.0
2020-01-06 10:00:00,125.7,126.1,125.56,125.94,19645.0,114.7662,115.1314,114.6384,114.9853,19645.0
2020-01-06 10:05:00,125.94,126.15,125.75,126.01,36798.0,114.9853,115.177,114.8118,115.0492,36798.0
2020-01-06 10:10:00,125.99,126.03,125.67,125.69,14911.0,115.031,115.0675,114.7388,114.7571,14911.0
2020-01-06 10:15:00,125.71,126.03,125.7,126.01,18217.0,114.7753,115.0675,114.7662,115.0492,18217.0
2020-01-06 10:20:00,126.03,126.09,125.67,125.68,15276.0,115.0675,115.1223,114.7388,114.7479,15276.0
2020-01-06 10:25:00,125.66,125.9,125.63,125.85,19484.0,114.7297,114.9488,114.7023,114.9031,19484.0
2020-01-06 10:30:00,125.93,126.02,125.78,125.81,20664.0,114.9762,115.0584,114.8392,114.8666,20664.0
2020-01-06 10:35:00,125.79,125.92,125.65,125.7,18079.0,114.8484,114.9671,114.7205,114.7662,18079.0
2020-01-06 10:40:00,125.72,126.03,125.7,126.02,18255.0,114.7845,115.0675,114.7662,115.0584,18255.0
2020-01-06 10:45:00,126.06,126.3,126.01,126.14,17120.0,115.0949,115.314,115.0492,115.1679,17120.0
2020-01-06 10:50:00,126.18,126.18,125.96,126.13,15162.0,115.2044,115.2044,115.0036,115.1588,15162.0
2020-01-06 10:55:00,126.16,126.18,125.77,125.84,17362.0,115.1862,115.2044,114.8301,114.894,17362.0
2020-01-06 11:00:00,125.86,126.01,125.7,125.99,11124.0,114.9123,115.0492,114.7662,115.031,11124.0
2020-01-06 11:05:00,126.05,126.2,125.97,126.2,11259.0,115.0857,115.2227,115.0127,115.2227,11259.0
2020-01-06 11:10:00,126.26,126.38,126.2,126.28,13183.0,115.2775,115.387,115.2227,115.2957,13183.0
2020-01-06 11:15:00,126.28,126.3,126.14,126.25,28462.0,115.2957,115.314,115.1679,115.2684,28462.0
2020-01-06 11:20:00,126.25,126.3,126.06,126.12,8340.0,115.2684,115.314,115.0949,115.1497,8340.0
2020-01-06 11:25:00,126.12,126.33,125.99,126.33,17342.0,115.1497,115.3414,115.031,115.3414,17342.0
2020-01-06 11:30:00,126.28,126.28,126.01,126.21,7124.0,115.2957,115.2957,115.0492,115.2318,7124.0
2020-01-06 11:35:00,126.2,126.35,126.2,126.23,7810.0,115.2227,115.3597,115.2227,115.2501,7810.0
2020-01-06 11:40:00,126.25,126.31,126.22,126.3,8478.0,115.2684,115.3231,115.241,115.314,8478.0
2020-01-06 11:45:00,126.32,126.5,126.32,126.48,9230.0,115.3323,115.4966,115.3323,115.4783,9230.0
2020-01-06 11:50:00,126.48,126.58,126.47,126.48,10532.0,115.4783,115.5696,115.4692,115.4783,10532.0
2020-01-06 11:55:00,126.48,126.64,126.48,126.64,12203.0,115.4783,115.6244,115.4783,115.6244,12203.0
2020-01-06 12:00:00,126.64,126.64,126.49,126.58,18357.0,115.6244,115.6244,115.4875,115.5696,18357.0
2020-01-06 12:05:00,126.56,126.78,126.56,126.78,6156.0,115.5514,115.7522,115.5514,115.7522,6156.0
2020-01-06 12:10:00,126.76,126.79,126.62,126.65,12953.0,115.734,115.7614,115.6062,115.6336,12953.0
2020-01-06 12:15:00,126.65,126.7,126.57,126.65,18496.0,115.6336,115.6792,115.5605,115.6336,18496.0
2020-01-06 12:20:00,126.65,126.72,126.57,126.57,9223.0,115.6336,115.6975,115.5605,115.5605,9223.0
2020-01-06 12:25:00,126.56,126.56,126.44,126.49,4178.0,115.5514,115.5514,115.4418,115.4875,4178.0
2020-01-06 12:30:00,126.5,126.51,126.29,126.36,12597.0,115.4966,115.5057,115.3049,115.3688,12597.0
2020-01-06 12:35:00,126.34,126.34,126.2,126.25,6110.0,115.3505,115.3505,115.2227,115.2684,6110.0
2020-01-06 12:40:00,126.25,126.4,126.22,126.28,7300.0,115.2684,115.4053,115.241,115.2957,7300.0
2020-01-06 12:45:00,126.31,126.33,126.21,126.21,9101.0,115.3231,115.3414,115.2318,115.2318,9101.0
2020-01-06 12:50:00,126.21,126.24,126.12,126.14,7505.0,115.2318,115.2592,115.1497,115.1679,7505.0
2020-01-06 12:55:00,126.12,126.26,126.09,126.26,26812.0,115.1497,115.2775,115.1223,115.2775,26812.0
2020-01-06 13:00:00,126.24,126.31,126.08,126.16,23244.0,115.2592,115.3231,115.1131,115.1862,23244.0
2020-01-06 13:05:00,126.16,126.31,126.13,126.15,26160.0,115.1862,115.3231,115.1588,115.177,26160.0
2020-01-06 13:10:00,126.15,126.17,125.99,125.99,10029.0,115.177,115.1953,115.031,115.031,10029.0
2020-01-06 13:15:00,125.95,126.08,125.93,126.03,8535.0,114.9944,115.1131,114.9762,115.0675,8535.0
2020-01-06 13:20:00,126.04,126.04,125.97,126.03,6666.0,115.0766,115.0766,115.0127,115.0675,6666.0
2020-01-06 13:25:00,126.03,126.08,125.97,126.01,7044.0,115.0675,115.1131,115.0127,115.0492,7044.0
2020-01-06 13:30:00,126.0,126.0,125.89,125.9,4841.0,115.0401,115.0401,114.9397,114.9488,4841.0
2020-01-06 13:35:00,125.9,125.98,125.88,125.93,8024.0,114.9488,115.0218,114.9305,114.9762,8024.0
2020-01-06 13:40:00,125.96,126.13,125.93,126.07,9377.0,115.0036,115.1588,114.9762,115.104,9377.0
2020-01-06 13:45:00,126.12,126.21,126.04,126.04,6936.0,115.1497,115.2318,115.0766,115.0766,6936.0
2020-01-06 13:50:00,126.07,126.07,125.94,126.01,6097.0,115.104,115.104,114.9853,115.0492,6097.0
2020-01-06 13:55:00,126.0,126.08,125.97,126.03,7041.0,115.0401,115.1131,115.0127,115.0675,7041.0
2020-01-06 14:00:00,126.02,126.04,125.89,125.96,6954.0,115.0584,115.0766,114.9397,115.0036,6954.0
2020-01-06 14:05:00,125.98,126.04,125.95,126.02,8009.0,115.0218,115.0766,114.9944,115.0584,8009.0
2020-01-06 14:10:00,126.03,126.19,126.02,126.13,10357.0,115.0675,115.2136,115.0584,115.1588,10357.0
2020-01-06 14:15:00,126.12,126.16,126.06,126.08,9934.0,115.1497,115.1862,115.0949,115.1131,9934.0
2020-01-06 14:20:00,126.08,126.08,125.97,126.0,12888.0,115.1131,115.1131,115.0127,115.0401,12888.0
2020-01-06 14:25:00,126.03,126.09,125.93,126.08,7481.0,115.0675,115.1223,114.9762,115.1131,7481.0
2020-01-06 14:30:00,126.13,126.13,125.99,125.99,6965.0,115.1588,115.1588,115.031,115.031,6965.0
2020-01-06 14:35:00,125.98,126.08,125.98,126.04,8042.0,115.0218,115.1131,115.0218,115.0766,8042.0
2020-01-06 14:40:00,126.05,126.1,126.04,126.1,5000.0,115.0857,115.1314,115.0766,115.1314,5000.0
2020-01-06 14:45:00,126.1,126.11,126.02,126.04,6763.0,115.1314,115.1405,115.0584,115.0766,6763.0
2020-01-06 14:50:00,126.05,126.08,125.97,125.98,11273.0,115.0857,115.1131,115.0127,115.0218,11273.0
2020-01-06 14:55:00,125.99,126.17,125.97,126.14,13065.0,115.031,115.1953,115.0127,115.1679,13065.0
2020-01-06 15:00:00,126.16,126.48,126.15,126.46,24782.0,115.1862,115.4783,115.177,115.4601,24782.0
2020-01-06 15:05:00,126.46,126.72,126.44,126.67,28606.0,115.4601,115.6975,115.4418,115.6518,28606.0
2020-01-06 15:10:00,126.69,126.97,126.62,126.94,44877.0,115.6701,115.9257,115.6062,115.8983,44877.0
2020-01-06 15:15:00,126.94,126.97,126.85,126.96,23878.0,115.8983,115.9257,115.8162,115.9166,23878.0
2020-01-06 15:20:00,126.96,126.99,126.76,126.94,31725.0,115.9166,115.944,115.734,115.8983,31725.0
2020-01-06 15:25:00,126.94,126.95,126.82,126.87,21115.0,115.8983,115.9075,115.7888,115.8344,21115.0
2020-01-06 15:30:00,126.88,126.88,126.71,126.88,21096.0,115.8436,115.8436,115.6883,115.8436,21096.0
2020-01-06 15:35:00,126.88,126.88,126.74,126.8,19988.0,115.8436,115.8436,115.7157,115.7705,19988.0
2020-01-06 15:40:00,126.8,126.83,126.65,126.66,26153.0,115.7705,115.7979,115.6336,115.6427,26153.0
2020-01-06 15:45:00,126.64,126.73,126.61,126.65,27859.0,115.6244,115.7066,115.597,115.6336,27859.0
2020-01-06 15:50:00,126.64,126.64,126.27,126.34,85622.0,115.6244,115.6244,115.2866,115.3505,85622.0
2020-01-06 15:55:00,126.32,126.45,126.21,126.41,127316.0,115.3323,115.451,115.2318,115.4144,127316.0
2020-01-07 09:30:00,127.5,127.89,127.0,127.5,185317.0,116.4096,116.7657,115.9531,116.4096,185317.0
2020-01-07 09:35:00,127.55,128.24,127.06,127.49,86050.0,116.4553,117.0853,116.0079,116.4005,86050.0
2020-01-07 09:40:00,127.4,128.36,127.39,128.36,33787.0,116.3183,117.1948,116.3092,117.1948,33787.0
2020-01-07 09:45:00,128.31,128.66,127.84,128.59,41191.0,117.1492,117.4687,116.72,117.4048,41191.0
2020-01-07 09:50:00,128.55,129.1,128.45,128.57,31814.0,117.3683,117.8704,117.277,117.3865,31814.0
2020-01-07 09:55:00,128.52,128.79,128.52,128.74,21880.0,117.3409,117.5874,117.3409,117.5418,21880.0
2020-01-07 10:00:00,128.78,129.0,128.4,128.41,28513.0,117.5783,117.7791,117.2313,117.2405,28513.0
2020-01-07 10:05:00,128.47,128.7,128.27,128.58,32619.0,117.2952,117.5052,117.1126,117.3957,32619.0
2020-01-07 10:10:00,128.63,128.88,128.5,128.88,25370.0,117.4413,117.6696,117.3226,117.6696,25370.0
2020-01-07 10:15:00,128.88,129.25,128.83,129.03,28753.0,117.6696,118.0074,117.6239,117.8065,28753.0
2020-01-07 10:20:00,129.09,129.3,129.0,129.05,20118.0,117.8613,118.0531,117.7791,117.8248,20118.0
2020-01-07 10:25:00,129.01,129.06,128.73,129.01,31021.0,117.7883,117.8339,117.5326,117.7883,31021.0
2020-01-07 10:30:00,129.08,129.25,128.66,128.94,20291.0,117.8522,118.0074,117.4687,117.7244,20291.0
2020-01-07 10:35:00,128.9,128.99,128.64,128.81,16031.0,117.6878,117.77,117.4505,117.6057,16031.0
2020-01-07 10:40:00,128.77,128.98,128.71,128.98,16599.0,117.5692,117.7609,117.5144,117.7609,16599.0
2020-01-07 10:45:00,129.0,129.3,128.92,129.21,18198.0,117.7791,118.0531,117.7061,117.9709,18198.0
2020-01-07 10:50:00,129.15,129.37,129.12,129.36,13649.0,117.9161,118.117,117.8887,118.1078,13649.0
2020-01-07 10:55:00,129.36,129.66,129.34,129.58,20622.0,118.1078,118.3817,118.0896,118.3087,20622.0
2020-01-07 11:00:00,129.59,129.78,129.49,129.75,21960.0,118.3178,118.4913,118.2265,118.4639,21960.0
2020-01-07 11:05:00,129.73,129.73,129.37,129.37,13276.0,118.4456,118.4456,118.117,118.117,13276.0
2020-01-07 11:10:00,129.38,129.41,129.26,129.41,25732.0,118.1261,118.1535,118.0165,118.1535,25732.0
2020-01-07 11:15:00,129.45,129.45,129.29,129.37,14106.0,118.19,118.19,118.0439,118.117,14106.0
2020-01-07 11:20:00,129.36,129.37,129.18,129.31,13995.0,118.1078,118.117,117.9435,118.0622,13995.0
2020-01-07 11:25:00,129.32,129.43,129.27,129.31,19049.0,118.0713,118.1717,118.0257,118.0622,19049.0
2020-01-07 11:30:00,129.3,129.36,129.19,129.19,26257.0,118.0531,118.1078,117.9526,117.9526,26257.0
2020-01-07 11:35:00,129.13,129.44,129.1,129.37,19079.0,117.8978,118.1809,117.8704,118.117,19079.0
2020-01-07 11:40:00,129.37,129.37,129.12,129.18,7872.0,118.117,118.117,117.8887,117.9435,7872.0
2020-01-07 11:45:00,129.15,129.25,129.04,129.07,21154.0,117.9161,118.0074,117.8157,117.8431,21154.0
2020-01-07 11:50:00,129.07,129.13,129.01,129.02,10873.0,117.8431,117.8978,117.7883,117.7974,10873.0
2020-01-07 11:55:00,129.01,129.1,128.99,129.02,13640.0,117.7883,117.8704,117.77,117.7974,13640.0
2020-01-07 12:00:00,129.01,129.08,128.9,128.9,14867.0,117.7883,117.8522,117.6878,117.6878,14867.0
2020-01-07 12:05:00,128.9,128.9,128.79,128.86,11795.0,117.6878,117.6878,117.5874,117.6513,11795.0
2020-01-07 12:10:00,128.82,128.84,128.63,128.67,13448.0,117.6148,117.6331,117.4413,117.4779,13448.0
2020-01-07 12:15:00,128.68,128.82,128.66,128.78,8806.0,117.487,117.6148,117.4687,117.5783,8806.0
2020-01-07 12:20:00,128.75,128.88,128.69,128.69,10849.0,117.5509,117.6696,117.4961,117.4961,10849.0
2020-01-07 12:25:00,128.68,128.73,128.58,128.71,11075.0,117.487,117.5326,117.3957,117.5144,11075.0
2020-01-07 12:30:00,128.73,128.73,128.52,128.52,12317.0,117.5326,117.5326,117.3409,117.3409,12317.0
2020-01-07 12:35:00,128.54,128.62,128.52,128.52,7369.0,117.3592,117.4322,117.3409,117.3409,7369.0
2020-01-07 12:40:00,128.51,128.58,128.48,128.55,8363.0,117.3318,117.3957,117.3044,117.3683,8363.0
2020-01-07 12:45:00,128.55,128.58,128.44,128.47,11806.0,117.3683,117.3957,117.2679,117.2952,11806.0
2020-01-07 12:50:00,128.45,128.59,128.42,128.42,8223.0,117.277,117.4048,117.2496,117.2496,8223.0
2020-01-07 12:55:00,128.42,128.53,128.42,128.43,6250.0,117.2496,117.35,117.2496,117.2587,6250.0
2020-01-07 13:00:00,128.45,128.65,128.44,128.64,15709.0,117.277,117.4596,117.2679,117.4505,15709.0
2020-01-07 13:05:00,128.66,128.86,128.64,128.84,5807.0,117.4687,117.6513,117.4505,117.6331,5807.0
2020-01-07 13:10:00,128.83,128.84,128.6,128.6,15179.0,117.6239,117.6331,117.4139,117.4139,15179.0
2020-01-07 13:15:00,128.55,128.63,128.53,128.63,8019.0,117.3683,117.4413,117.35,117.4413,8019.0
2020-01-07 13:20:00,128.6,128.63,128.38,128.43,5675.0,117.4139,117.4413,117.2131,117.2587,5675.0
2020-01-07 13:25:00,128.42,128.43,128.32,128.39,8935.0,117.2496,117.2587,117.1583,117.2222,8935.0
2020-01-07 13:30:00,128.36,128.49,128.36,128.45,17179.0,117.1948,117.3135,117.1948,117.277,17179.0
2020-01-07 13:35:00,128.42,128.42,128.27,128.33,12118.0,117.2496,117.2496,117.1126,117.1674,12118.0
2020-01-07 13:40:00,128.33,128.37,128.25,128.27,8670.0,117.1674,117.2039,117.0944,117.1126,8670.0
2020-01-07 13:45:00,128.28,128.37,128.18,128.33,10602.0,117.1218,117.2039,117.0305,117.1674,10602.0
2020-01-07 13:50:00,128.3,128.33,128.22,128.33,9801.0,117.14,117.1674,117.067,117.1674,9801.0
2020-01-07 13:55:00,128.32,128.52,128.32,128.48,15259.0,117.1583,117.3409,117.1583,117.3044,15259.0
2020-01-07 14:00:00,128.47,128.48,128.34,128.46,11593.0,117.2952,117.3044,117.1766,117.2861,11593.0
2020-01-07 14:05:00,128.46,128.53,128.4,128.4,10856.0,117.2861,117.35,117.2313,117.2313,10856.0
2020-01-07 14:10:00,128.41,128.42,128.2,128.22,11463.0,117.2405,117.2496,117.0487,117.067,11463.0
2020-01-07 14:15:00,128.2,128.29,128.15,128.28,12242.0,117.0487,117.1309,117.0031,117.1218,12242.0
2020-01-07 14:20:00,128.28,128.35,128.24,128.35,11599.0,117.1218,117.1857,117.0853,117.1857,11599.0
2020-01-07 14:25:00,128.38,128.49,128.37,128.49,12261.0,117.2131,117.3135,117.2039,117.3135,12261.0
2020-01-07 14:30:00,128.49,128.51,128.41,128.48,15811.0,117.3135,117.3318,117.2405,117.3044,15811.0
2020-01-07 14:35:00,128.49,128.61,128.46,128.48,15527.0,117.3135,117.4231,117.2861,117.3044,15527.0
2020-01-07 14:40:00,128.49,128.68,128.47,128.67,13226.0,117.3135,117.487,117.2952,117.4779,13226.0
2020-01-07 14:45:00,128.66,128.69,128.57,128.57,13087.0,117.4687,117.4961,117.3865,117.3865,13087.0
2020-01-07 14:50:00,128.57,128.68,128.56,128.61,11196.0,117.3865,117.487,117.3774,117.4231,11196.0
2020-01-07 14:55:00,128.59,128.61,128.46,128.53,14272.0,117.4048,117.4231,117.2861,117.35,14272.0
2020-01-07 15:00:00,128.53,128.54,128.43,128.43,11745.0,117.35,117.3592,117.2587,117.2587,11745.0
2020-01-07 15:05:00,128.4,128.48,128.4,128.47,14041.0,117.2313,117.3044,117.2313,117.2952,14041.0
2020-01-07 15:10:00,128.47,128.47,128.31,128.31,20463.0,117.2952,117.2952,117.1492,117.1492,20463.0
2020-01-07 15:15:00,128.31,128.41,128.27,128.29,18336.0,117.1492,117.2405,117.1126,117.1309,18336.0
2020-01-07 15:20:00,128.27,128.32,128.12,128.16,26137.0,117.1126,117.1583,116.9757,117.0122,26137.0
2020-01-07 15:25:00,128.16,128.46,128.16,128.43,27630.0,117.0122,117.2861,117.0122,117.2587,27630.0
2020-01-07 15:30:00,128.43,128.47,128.27,128.28,26947.0,117.2587,117.2952,117.1126,117.1218,26947.0
2020-01-07 15:35:00,128.28,128.28,128.06,128.18,41522.0,117.1218,117.1218,116.9209,117.0305,41522.0
2020-01-07 15:40:00,128.17,128.28,128.12,128.28,32277.0,117.0213,117.1218,116.9757,117.1218,32277.0
2020-01-07 15:45:00,128.26,128.26,128.13,128.19,35455.0,117.1035,117.1035,116.9848,117.0396,35455.0
2020-01-07 15:50:00,128.17,128.18,127.94,128.02,61065.0,117.0213,117.0305,116.8113,116.8844,61065.0
2020-01-07 15:55:00,128.02,128.09,127.94,127.95,98050.0,116.8844,116.9483,116.8113,116.8205,98050.0
2020-01-08 09:30:00,128.21,128.34,127.75,127.87,22708.0,117.0579,117.1766,116.6379,116.7474,22708.0
2020-01-08 09:35:00,127.87,128.06,127.53,127.77,14862.0,116.7474,116.9209,116.437,116.6561,14862.0
2020-01-08 09:40:00,127.77,127.81,127.34,127.5,7900.0,116.6561,116.6927,116.2635,116.4096,7900.0
2020-01-08 09:45:00,127.55,127.55,127.16,127.28,9423.0,116.4553,116.4553,116.0992,116.2088,9423.0
2020-01-08 09:50:00,127.2,127.8,127.13,127.8,6081.0,116.1357,116.6835,116.0718,116.6835,6081.0
2020-01-08 09:55:00,127.62,127.94,127.6,127.85,8402.0,116.5192,116.8113,116.5009,116.7292,8402.0
2020-01-08 10:00:00,127.85,128.07,127.79,127.99,7100.0,116.7292,116.93,116.6744,116.857,7100.0
2020-01-08 10:05:00,128.09,128.09,127.66,127.67,7763.0,116.9483,116.9483,116.5557,116.5648,7763.0
2020-01-08 10:10:00,127.73,127.9,127.57,127.79,10416.0,116.6196,116.7748,116.4735,116.6744,10416.0
2020-01-08 10:15:00,127.79,127.88,127.67,127.83,5470.0,116.6744,116.7566,116.5648,116.7109,5470.0
2020-01-08 10:20:00,127.84,128.19,127.83,128.08,10563.0,116.72,117.0396,116.7109,116.9392,10563.0
2020-01-08 10:25:00,127.95,128.01,127.79,127.89,6605.0,116.8205,116.8753,116.6744,116.7657,6605.0
2020-01-08 10:30:00,127.98,128.17,127.9,128.07,6683.0,116.8479,117.0213,116.7748,116.93,6683.0
2020-01-08 10:35:00,128.06,128.06,127.82,127.98,6648.0,116.9209,116.9209,116.7018,116.8479,6648.0
2020-01-08 10:40:00,127.94,128.03,127.66,127.67,9915.0,116.8113,116.8935,116.5557,116.5648,9915.0
2020-01-08 10:45:00,127.64,127.84,127.49,127.54,8050.0,116.5374,116.72,116.4005,116.4461,8050.0
2020-01-08 10:50:00,127.54,127.87,127.5,127.74,18325.0,116.4461,116.7474,116.4096,116.6287,18325.0
2020-01-08 10:55:00,127.71,127.85,127.71,127.78,13372.0,116.6014,116.7292,116.6014,116.6653,13372.0
2020-01-08 11:00:00,127.77,127.88,127.65,127.85,35175.0,116.6561,116.7566,116.5466,116.7292,35175.0
2020-01-08 11:05:00,127.83,127.91,127.66,127.69,35134.0,116.7109,116.784,116.5557,116.5831,35134.0
2020-01-08 11:10:00,127.7,127.77,127.64,127.71,17233.0,116.5922,116.6561,116.5374,116.6014,17233.0
2020-01-08 11:15:00,127.74,127.76,127.54,127.63,8881.0,116.6287,116.647,116.4461,116.5283,8881.0
2020-01-08 11:20:00,127.68,127.79,127.61,127.65,30643.0,116.574,116.6744,116.5101,116.5466,30643.0
2020-01-08 11:25:00,127.62,128.23,127.61,127.99,22144.0,116.5192,117.0761,116.5101,116.857,22144.0
2020-01-08 11:30:00,127.85,128.09,127.6,127.93,18886.0,116.7292,116.9483,116.5009,116.8022,18886.0
2020-01-08 11:35:00,127.91,128.48,127.88,128.43,8279.0,116.784,117.3044,116.7566,117.2587,8279.0
2020-01-08 11:40:00,128.41,128.99,128.4,128.75,17826.0,117.2405,117.77,117.2313,117.5509,17826.0
2020-01-08 11:45:00,128.83,128.96,128.73,128.81,10312.0,117.6239,117.7426,117.5326,117.6057,10312.0
2020-01-08 11:50:00,128.8,128.99,128.79,128.99,7441.0,117.5965,117.77,117.5874,117.77,7441.0
2020-01-08 11:55:00,128.89,128.97,128.78,128.93,12436.0,117.6787,117.7518,117.5783,117.7152,12436.0
2020-01-08 12:00:00,128.9,128.98,128.82,128.83,8497.0,117.6878,117.7609,117.6148,117.6239,8497.0
2020-01-08 12:05:00,128.88,128.91,128.72,128.88,13618.0,117.6696,117.697,117.5235,117.6696,13618.0
2020-01-08 12:10:00,128.9,128.94,128.8,128.88,15168.0,117.6878,117.7244,117.5965,117.6696,15168.0
2020-01-08 12:15:00,128.89,129.05,128.84,128.94,23790.0,117.6787,117.8248,117.6331,117.7244,23790.0
2020-01-08 12:20:00,128.91,129.03,128.83,128.99,6084.0,117.697,117.8065,117.6239,117.77,6084.0
2020-01-08 12:25:00,129.0,129.1,128.94,129.03,9862.0,117.7791,117.8704,117.7244,117.8065,9862.0
2020-01-08 12:30:00,129.05,129.09,128.96,129.02,6511.0,117.8248,117.8613,117.7426,117.7974,6511.0
2020-01-08 12:35:00,128.98,128.98,128.79,128.79,7316.0,117.7609,117.7609,117.5874,117.5874,7316.0
2020-01-08 12:40:00,128.76,128.84,128.76,128.8,6711.0,117.56,117.6331,117.56,117.5965,6711.0
2020-01-08 12:45:00,128.82,128.93,128.81,128.91,6370.0,117.6148,117.7152,117.6057,117.697,6370.0
2020-01-08 12:50:00,128.92,128.99,128.84,128.89,8300.0,117.7061,117.77,117.6331,117.6787,8300.0
2020-01-08 12:55:00,128.91,128.93,128.72,128.72,10457.0,117.697,117.7152,117.5235,117.5235,10457.0
2020-01-08 13:00:00,128.66,128.72,128.53,128.59,6406.0,117.4687,117.5235,117.35,117.4048,6406.0
2020-01-08 13:05:00,128.56,128.63,128.43,128.53,9112.0,117.3774,117.4413,117.2587,117.35,9112.0
2020-01-08 13:10:00,128.48,128.6,128.4,128.6,3358.0,117.3044,117.4139,117.2313,117.4139,3358.0
2020-01-08 13:15:00,128.5,128.6,128.5,128.57,3300.0,117.3226,117.4139,117.3226,117.3865,3300.0
2020-01-08 13:20:00,128.6,128.6,128.38,128.47,6723.0,117.4139,117.4139,117.2131,117.2952,6723.0
2020-01-08 13:25:00,128.51,128.7,128.5,128.66,3954.0,117.3318,117.5052,117.3226,117.4687,3954.0
2020-01-08 13:30:00,128.65,128.74,128.59,128.64,11697.0,117.4596,117.5418,117.4048,117.4505,11697.0
2020-01-08 13:35:00,128.64,128.98,128.63,128.95,12899.0,117.4505,117.7609,117.4413,117.7335,12899.0
2020-01-08 13:40:00,128.94,128.99,128.75,128.86,11407.0,117.7244,117.77,117.5509,117.6513,11407.0
2020-01-08 13:45:00,128.91,128.96,128.83,128.86,9081.0,117.697,117.7426,117.6239,117.6513,9081.0
2020-01-08 13:50:00,128.86,128.86,128.62,128.76,12684.0,117.6513,117.6513,117.4322,117.56,12684.0
2020-01-08 13:55:00,128.72,128.72,128.31,128.31,6176.0,117.5235,117.5235,117.1492,117.1492,6176.0
2020-01-08 14:00:00,128.39,128.51,128.19,128.28,7073.0,117.2222,117.3318,117.0396,117.1218,7073.0
2020-01-08 14:05:00,128.31,128.54,128.29,128.44,13648.0,117.1492,117.3592,117.1309,117.2679,13648.0
2020-01-08 14:10:00,128.46,128.48,128.32,128.43,6456.0,117.2861,117.3044,117.1583,117.2587,6456.0
2020-01-08 14:15:00,128.44,128.45,128.34,128.39,11603.0,117.2679,117.277,117.1766,117.2222,11603.0
2020-01-08 14:20:00,128.36,128.59,128.36,128.57,13857.0,117.1948,117.4048,117.1948,117.3865,13857.0
2020-01-08 14:25:00,128.59,128.72,128.52,128.65,8253.0,117.4048,117.5235,117.3409,117.4596,8253.0
2020-01-08 14:30:00,128.68,128.7,128.64,128.66,7803.0,117.487,117.5052,117.4505,117.4687,7803.0
2020-01-08 14:35:00,128.64,128.85,128.64,128.84,14103.0,117.4505,117.6422,117.4505,117.6331,14103.0
2020-01-08 14:40:00,128.84,128.89,128.77,128.86,8117.0,117.6331,117.6787,117.5692,117.6513,8117.0
2020-01-08 14:45:00,128.85,128.89,128.78,128.88,18350.0,117.6422,117.6787,117.5783,117.6696,18350.0
2020-01-08 14:50:00,128.87,128.9,128.75,128.81,10324.0,117.6605,117.6878,117.5509,117.6057,10324.0
2020-01-08 14:55:00,128.87,129.04,128.83,129.01,12285.0,117.6605,117.8157,117.6239,117.7883,12285.0
2020-01-08 15:00:00,129.04,129.11,128.95,129.0,16289.0,117.8157,117.8796,117.7335,117.7791,16289.0
2020-01-08 15:05:00,128.97,129.09,128.97,129.05,13343.0,117.7518,117.8613,117.7518,117.8248,13343.0
2020-01-08 15:10:00,129.07,129.11,128.97,129.0,12449.0,117.8431,117.8796,117.7518,117.7791,12449.0
2020-01-08 15:15:00,129.01,129.01,128.84,128.91,9341.0,117.7883,117.7883,117.6331,117.697,9341.0
2020-01-08 15:20:00,128.91,128.95,128.75,128.78,10277.0,117.697,117.7335,117.5509,117.5783,10277.0
2020-01-08 15:25:00,128.7,128.83,128.7,128.74,10968.0,117.5052,117.6239,117.5052,117.5418,10968.0
2020-01-08 15:30:00,128.72,128.8,128.52,128.53,16619.0,117.5235,117.5965,117.3409,117.35,16619.0
2020-01-08 15:35:00,128.53,128.68,128.51,128.68,21736.0,117.35,117.487,117.3318,117.487,21736.0
2020-01-08 15:40:00,128.69,128.83,128.69,128.72,20913.0,117.4961,117.6239,117.4961,117.5235,20913.0
2020-01-08 15:45:00,128.72,128.87,128.26,128.26,32759.0,117.5235,117.6605,117.1035,117.1035,32759.0
2020-01-08 15:50:00,128.35,128.46,127.98,128.23,84714.0,117.1857,117.2861,116.8479,117.0761,84714.0
2020-01-08 15:55:00,128.32,128.47,128.23,128.36,112650.0,117.1583,117.2952,117.0761,117.1948,112650.0
2020-01-09 09:30:00,129.8,130.75,129.4,130.74,129438.0,118.5096,119.3769,118.1444,119.3678,129438.0
2020-01-09 09:35:00,130.46,130.78,129.82,129.96,24830.0,119.1122,119.4043,118.5278,118.6556,24830.0
2020-01-09 09:40:00,129.75,130.01,129.46,129.9,17912.0,118.4639,118.7013,118.1991,118.6009,17912.0
2020-01-09 09:45:00,129.86,129.98,129.11,129.23,31688.0,118.5643,118.6739,117.8796,117.9891,31688.0
2020-01-09 09:50:00,129.34,130.07,129.31,129.69,45709.0,118.0896,118.7561,118.0622,118.4091,45709.0
2020-01-09 09:55:00,129.65,129.97,129.59,129.94,31668.0,118.3726,118.6648,118.3178,118.6374,31668.0
2020-01-09 10:00:00,129.94,130.08,129.51,129.93,41756.0,118.6374,118.7652,118.2448,118.6283,41756.0
2020-01-09 10:05:00,129.98,130.14,129.8,130.05,29941.0,118.6739,118.82,118.5096,118.7378,29941.0
2020-01-09 10:10:00,130.08,130.47,130.07,130.34,42864.0,118.7652,119.1213,118.7561,119.0026,42864.0
2020-01-09 10:15:00,130.37,130.48,130.23,130.41,33171.0,119.03,119.1304,118.9022,119.0665,33171.0
2020-01-09 10:20:00,130.37,130.41,130.23,130.34,17656.0,119.03,119.0665,118.9022,119.0026,17656.0
2020-01-09 10:25:00,130.33,130.42,130.23,130.39,72465.0,118.9935,119.0756,118.9022,119.0482,72465.0
2020-01-09 10:30:00,130.4,130.47,130.21,130.31,28650.0,119.0574,119.1213,118.8839,118.9752,28650.0
2020-01-09 10:35:00,130.27,130.66,130.14,130.63,29513.0,118.9387,119.2948,118.82,119.2674,29513.0
2020-01-09 10:40:00,130.65,130.95,130.61,130.68,25970.0,119.2856,119.5595,119.2491,119.313,25970.0
2020-01-09 10:45:00,130.67,130.72,130.58,130.71,22355.0,119.3039,119.3495,119.2217,119.3404,22355.0
2020-01-09 10:50:00,130.73,130.79,130.55,130.58,17841.0,119.3587,119.4134,119.1943,119.2217,17841.0
2020-01-09 10:55:00,130.59,130.74,130.54,130.54,30730.0,119.2308,119.3678,119.1852,119.1852,30730.0
2020-01-09 11:00:00,130.56,130.64,130.4,130.53,29427.0,119.2035,119.2765,119.0574,119.1761,29427.0
2020-01-09 11:05:00,130.53,130.57,130.29,130.34,6257.0,119.1761,119.2126,118.9569,119.0026,6257.0
2020-01-09 11:10:00,130.31,130.43,130.29,130.34,11630.0,118.9752,119.0848,118.9569,119.0026,11630.0
2020-01-09 11:15:00,130.29,130.32,130.23,130.28,11232.0,118.9569,118.9843,118.9022,118.9478,11232.0
2020-01-09 11:20:00,130.27,130.29,130.0,130.1,13470.0,118.9387,118.9569,118.6922,118.7835,13470.0
2020-01-09 11:25:00,130.08,130.1,129.98,130.03,30148.0,118.7652,118.7835,118.6739,118.7196,30148.0
2020-01-09 11:30:00,130.03,130.22,130.01,130.21,14453.0,118.7196,118.893,118.7013,118.8839,14453.0
2020-01-09 11:35:00,130.21,130.28,130.17,130.25,9545.0,118.8839,118.9478,118.8474,118.9204,9545.0
2020-01-09 11:40:00,130.21,130.25,130.02,130.16,9496.0,118.8839,118.9204,118.7104,118.8382,9496.0
2020-01-09 11:45:00,130.15,130.21,130.1,130.11,5147.0,118.8291,118.8839,118.7835,118.7926,5147.0
2020-01-09 11:50:00,130.07,130.1,130.02,130.07,5407.0,118.7561,118.7835,118.7104,118.7561,5407.0
2020-01-09 11:55:00,130.04,130.07,129.98,130.02,12881.0,118.7287,118.7561,118.6739,118.7104,12881.0
2020-01-09 12:00:00,130.02,130.3,130.02,130.29,20981.0,118.7104,118.9661,118.7104,118.9569,20981.0
2020-01-09 12:05:00,130.29,130.43,130.29,130.39,16139.0,118.9569,119.0848,118.9569,119.0482,16139.0
2020-01-09 12:10:00,130.41,130.46,130.31,130.33,10974.0,119.0665,119.1122,118.9752,118.9935,10974.0
2020-01-09 12:15:00,130.38,130.41,130.21,130.24,6756.0,119.0391,119.0665,118.8839,118.9113,6756.0
2020-01-09 12:20:00,130.19,130.19,129.99,130.04,12700.0,118.8656,118.8656,118.683,118.7287,12700.0
2020-01-09 12:25:00,130.07,130.09,129.89,130.0,24744.0,118.7561,118.7743,118.5917,118.6922,24744.0
2020-01-09 12:30:00,130.01,130.01,129.49,129.5,63411.0,118.7013,118.7013,118.2265,118.2357,63411.0
2020-01-09 12:35:00,129.53,129.54,129.16,129.19,13204.0,118.263,118.2722,117.9252,117.9526,13204.0
2020-01-09 12:40:00,129.19,129.19,128.86,128.89,20553.0,117.9526,117.9526,117.6513,117.6787,20553.0
2020-01-09 12:45:00,128.88,129.12,128.88,129.09,10738.0,117.6696,117.8887,117.6696,117.8613,10738.0
2020-01-09 12:50:00,129.1,129.45,129.1,129.4,9815.0,117.8704,118.19,117.8704,118.1444,9815.0
2020-01-09 12:55:00,129.39,129.51,129.31,129.47,13337.0,118.1352,118.2448,118.0622,118.2083,13337.0
2020-01-09 13:00:00,129.5,129.57,129.37,129.55,16040.0,118.2357,118.2996,118.117,118.2813,16040.0
2020-01-09 13:05:00,129.55,129.6,129.31,129.31,13157.0,118.2813,118.327,118.0622,118.0622,13157.0
2020-01-09 13:10:00,129.31,129.55,129.3,129.55,12402.0,118.0622,118.2813,118.0531,118.2813,12402.0
2020-01-09 13:15:00,129.54,129.54,129.23,129.26,8540.0,118.2722,118.2722,117.9891,118.0165,8540.0
2020-01-09 13:20:00,129.28,129.52,129.22,129.25,12897.0,118.0348,118.2539,117.98,118.0074,12897.0
2020-01-09 13:25:00,129.29,129.29,129.1,129.14,9416.0,118.0439,118.0439,117.8704,117.907,9416.0
2020-01-09 13:30:00,129.14,129.14,129.04,129.1,12325.0,117.907,117.907,117.8157,117.8704,12325.0
2020-01-09 13:35:00,129.06,129.06,128.99,129.01,5310.0,117.8339,117.8339,117.77,117.7883,5310.0
2020-01-09 13:40:00,129.02,129.3,128.95,129.3,15050.0,117.7974,118.0531,117.7335,118.0531,15050.0
2020-01-09 13:45:00,129.31,129.37,129.22,129.22,52196.0,118.0622,118.117,117.98,117.98,52196.0
2020-01-09 13:50:00,129.18,129.3,129.17,129.17,8437.0,117.9435,118.0531,117.9344,117.9344,8437.0
2020-01-09 13:55:00,129.19,129.35,129.16,129.18,4622.0,117.9526,118.0987,117.9252,117.9435,4622.0
2020-01-09 14:00:00,129.22,129.33,129.21,129.24,8500.0,117.98,118.0804,117.9709,117.9983,8500.0
2020-01-09 14:05:00,129.21,129.22,129.08,129.12,7206.0,117.9709,117.98,117.8522,117.8887,7206.0
2020-01-09 14:10:00,129.08,129.09,128.91,128.94,7016.0,117.8522,117.8613,117.697,117.7244,7016.0
2020-01-09 14:15:00,128.9,128.96,128.87,128.93,8325.0,117.6878,117.7426,117.6605,117.7152,8325.0
2020-01-09 14:20:00,128.91,128.94,128.68,128.74,10661.0,117.697,117.7244,117.487,117.5418,10661.0
2020-01-09 14:25:00,128.74,129.16,128.74,129.16,21394.0,117.5418,117.9252,117.5418,117.9252,21394.0
2020-01-09 14:30:00,129.12,129.36,128.99,129.3,30324.0,117.8887,118.1078,117.77,118.0531,30324.0
2020-01-09 14:35:00,129.25,129.38,129.12,129.33,23454.0,118.0074,118.1261,117.8887,118.0804,23454.0
2020-01-09 14:40:00,129.28,129.52,129.28,129.5,16047.0,118.0348,118.2539,118.0348,118.2357,16047.0
2020-01-09 14:45:00,129.5,129.64,129.44,129.59,28313.0,118.2357,118.3635,118.1809,118.3178,28313.0
2020-01-09 14:50:00,129.56,129.6,129.3,129.31,8623.0,118.2904,118.327,118.0531,118.0622,8623.0
2020-01-09 14:55:00,129.31,129.35,129.24,129.27,9252.0,118.0622,118.0987,117.9983,118.0257,9252.0
2020-01-09 15:00:00,129.29,129.29,129.21,129.24,7319.0,118.0439,118.0439,117.9709,117.9983,7319.0
2020-01-09 15:05:00,129.23,129.23,129.11,129.13,4687.0,117.9891,117.9891,117.8796,117.8978,4687.0
2020-01-09 15:10:00,129.06,129.2,129.03,129.19,11921.0,117.8339,117.9618,117.8065,117.9526,11921.0
2020-01-09 15:15:00,129.19,129.21,129.03,129.07,35703.0,117.9526,117.9709,117.8065,117.8431,35703.0
2020-01-09 15:20:00,129.1,129.19,128.99,129.12,16010.0,117.8704,117.9526,117.77,117.8887,16010.0
2020-01-09 15:25:00,129.15,129.31,129.15,129.28,13240.0,117.9161,118.0622,117.9161,118.0348,13240.0
2020-01-09 15:30:00,129.26,129.33,129.18,129.22,24159.0,118.0165,118.0804,117.9435,117.98,24159.0
2020-01-09 15:35:00,129.24,129.24,129.14,129.16,20843.0,117.9983,117.9983,117.907,117.9252,20843.0
2020-01-09 15:40:00,129.16,129.17,129.06,129.09,28538.0,117.9252,117.9344,117.8339,117.8613,28538.0
2020-01-09 15:45:00,129.11,129.17,128.98,129.02,34507.0,117.8796,117.9344,117.7609,117.7974,34507.0
2020-01-09 15:50:00,129.02,129.13,129.0,129.03,75101.0,117.7974,117.8978,117.7791,117.8065,75101.0
2020-01-09 15:55:00,129.05,129.27,128.98,129.26,122879.0,117.8248,118.0257,117.7609,118.0165,122879.0
2020-01-10 09:30:00,130.11,130.5,129.89,130.39,61806.0,118.7926,119.1487,118.5917,119.0482,61806.0
2020-01-10 09:35:00,130.4,130.83,130.03,130.13,25058.0,119.0574,119.45,118.7196,118.8109,25058.0
2020-01-10 09:40:00,130.11,130.63,130.1,130.33,16114.0,118.7926,119.2674,118.7835,118.9935,16114.0
2020-01-10 09:45:00,130.39,130.39,129.99,130.28,12301.0,119.0482,119.0482,118.683,118.9478,12301.0
2020-01-10 09:50:00,130.22,130.31,130.04,130.26,35745.0,118.893,118.9752,118.7287,118.9295,35745.0
2020-01-10 09:55:00,130.3,130.37,130.11,130.28,17530.0,118.9661,119.03,118.7926,118.9478,17530.0
2020-01-10 10:00:00,130.37,130.7,130.29,130.61,15104.0,119.03,119.3313,118.9569,119.2491,15104.0
2020-01-10 10:05:00,130.68,130.78,130.44,130.55,22310.0,119.313,119.4043,119.0939,119.1943,22310.0
2020-01-10 10:10:00,130.6,130.73,130.51,130.67,15326.0,119.24,119.3587,119.1578,119.3039,15326.0
2020-01-10 10:15:00,130.68,130.74,130.3,130.31,33926.0,119.313,119.3678,118.9661,118.9752,33926.0
2020-01-10 10:20:00,130.28,130.4,130.2,130.32,12165.0,118.9478,119.0574,118.8748,118.9843,12165.0
2020-01-10 10:25:00,130.37,130.59,130.23,130.46,12095.0,119.03,119.2308,118.9022,119.1122,12095.0
2020-01-10 10:30:00,130.5,130.5,130.36,130.48,21803.0,119.1487,119.1487,119.0208,119.1304,21803.0
2020-01-10 10:35:00,130.46,130.69,130.39,130.67,22234.0,119.1122,119.3221,119.0482,119.3039,22234.0
2020-01-10 10:40:00,130.68,130.7,130.48,130.5,9545.0,119.313,119.3313,119.1304,119.1487,9545.0
2020-01-10 10:45:00,130.47,130.54,130.25,130.25,23104.0,119.1213,119.1852,118.9204,118.9204,23104.0
2020-01-10 10:50:00,130.22,130.31,129.93,130.03,25079.0,118.893,118.9752,118.6283,118.7196,25079.0
2020-01-10 10:55:00,130.01,130.2,129.98,130.18,9555.0,118.7013,118.8748,118.6739,118.8565,9555.0
2020-01-10 11:00:00,130.18,130.19,130.05,130.11,10104.0,118.8565,118.8656,118.7378,118.7926,10104.0
2020-01-10 11:05:00,130.11,130.14,130.0,130.14,43685.0,118.7926,118.82,118.6922,118.82,43685.0
2020-01-10 11:10:00,130.11,130.12,130.0,130.06,12089.0,118.7926,118.8017,118.6922,118.7469,12089.0
2020-01-10 11:15:00,130.05,130.09,129.81,129.89,9054.0,118.7378,118.7743,118.5187,118.5917,9054.0
2020-01-10 11:20:00,129.93,129.95,129.71,129.76,14747.0,118.6283,118.6465,118.4274,118.473,14747.0
2020-01-10 11:25:00,129.78,129.78,129.5,129.53,12467.0,118.4913,118.4913,118.2357,118.263,12467.0
2020-01-10 11:30:00,129.51,129.55,129.18,129.29,28808.0,118.2448,118.2813,117.9435,118.0439,28808.0
2020-01-10 11:35:00,129.29,129.66,129.28,129.66,21709.0,118.0439,118.3817,118.0348,118.3817,21709.0
2020-01-10 11:40:00,129.68,129.77,129.58,129.72,13215.0,118.4,118.4822,118.3087,118.4365,13215.0
2020-01-10 11:45:00,129.72,129.79,129.66,129.77,21369.0,118.4365,118.5004,118.3817,118.4822,21369.0
2020-01-10 11:50:00,129.78,129.94,129.78,129.86,14930.0,118.4913,118.6374,118.4913,118.5643,14930.0
2020-01-10 11:55:00,129.85,129.98,129.82,129.95,45212.0,118.5552,118.6739,118.5278,118.6465,45212.0
2020-01-10 12:00:00,129.94,129.94,129.82,129.92,14897.0,118.6374,118.6374,118.5278,118.6191,14897.0
2020-01-10 12:05:00,129.93,129.99,129.82,129.89,17804.0,118.6283,118.683,118.5278,118.5917,17804.0
2020-01-10 12:10:00,129.9,129.95,129.62,129.66,47301.0,118.6009,118.6465,118.3452,118.3817,47301.0
2020-01-10 12:15:00,129.66,129.66,129.33,129.36,5767.0,118.3817,118.3817,118.0804,118.1078,5767.0
2020-01-10 12:20:00,129.38,129.38,129.24,129.3,6191.0,118.1261,118.1261,117.9983,118.0531,6191.0
2020-01-10 12:25:00,129.32,129.56,129.32,129.56,3100.0,118.0713,118.2904,118.0713,118.2904,3100.0
2020-01-10 12:30:00,129.55,129.6,129.46,129.58,6251.0,118.2813,118.327,118.1991,118.3087,6251.0
2020-01-10 12:35:00,129.53,129.61,129.38,129.61,4220.0,118.263,118.3361,118.1261,118.3361,4220.0
2020-01-10 12:40:00,129.6,129.69,129.59,129.65,2207.0,118.327,118.4091,118.3178,118.3726,2207.0
2020-01-10 12:45:00,129.65,129.65,129.53,129.53,3052.0,118.3726,118.3726,118.263,118.263,3052.0
2020-01-10 12:50:00,129.56,129.67,129.49,129.64,52633.0,118.2904,118.3909,118.2265,118.3635,52633.0
2020-01-10 12:55:00,129.63,129.63,129.42,129.47,37079.0,118.3543,118.3543,118.1626,118.2083,37079.0
2020-01-10 13:00:00,129.46,129.55,129.46,129.47,2630.0,118.1991,118.2813,118.1991,118.2083,2630.0
2020-01-10 13:05:00,129.48,129.61,129.46,129.58,8261.0,118.2174,118.3361,118.1991,118.3087,8261.0
2020-01-10 13:10:00,129.48,129.67,129.48,129.67,3502.0,118.2174,118.3909,118.2174,118.3909,3502.0
2020-01-10 13:15:00,129.64,129.78,129.62,129.72,12991.0,118.3635,118.4913,118.3452,118.4365,12991.0
2020-01-10 13:20:00,129.8,129.9,129.76,129.84,10710.0,118.5096,118.6009,118.473,118.5461,10710.0
2020-01-10 13:25:00,129.88,129.96,129.81,129.87,17876.0,118.5826,118.6556,118.5187,118.5735,17876.0
2020-01-10 13:30:00,129.9,129.96,129.87,129.93,12209.0,118.6009,118.6556,118.5735,118.6283,12209.0
2020-01-10 13:35:00,129.88,130.16,129.86,130.14,15813.0,118.5826,118.8382,118.5643,118.82,15813.0
2020-01-10 13:40:00,130.11,130.16,129.99,130.09,24518.0,118.7926,118.8382,118.683,118.7743,24518.0
2020-01-10 13:45:00,130.11,130.39,130.0,130.03,22163.0,118.7926,119.0482,118.6922,118.7196,22163.0
2020-01-10 13:50:00,130.03,130.31,129.98,130.24,46048.0,118.7196,118.9752,118.6739,118.9113,46048.0
2020-01-10 13:55:00,130.29,130.37,130.08,130.08,12028.0,118.9569,119.03,118.7652,118.7652,12028.0
2020-01-10 14:00:00,130.06,130.23,130.03,130.18,25416.0,118.7469,118.9022,118.7196,118.8565,25416.0
2020-01-10 14:05:00,130.2,130.25,130.08,130.13,10793.0,118.8748,118.9204,118.7652,118.8109,10793.0
2020-01-10 14:10:00,130.11,130.11,129.8,129.85,8560.0,118.7926,118.7926,118.5096,118.5552,8560.0
2020-01-10 14:15:00,129.8,129.93,129.71,129.92,13857.0,118.5096,118.6283,118.4274,118.6191,13857.0
2020-01-10 14:20:00,129.95,129.95,129.78,129.81,6550.0,118.6465,118.6465,118.4913,118.5187,6550.0
2020-01-10 14:25:00,129.83,129.92,129.78,129.87,22321.0,118.537,118.6191,118.4913,118.5735,22321.0
2020-01-10 14:30:00,129.83,129.9,129.77,129.84,8255.0,118.537,118.6009,118.4822,118.5461,8255.0
2020-01-10 14:35:00,129.86,129.9,129.77,129.83,34277.0,118.5643,118.6009,118.4822,118.537,34277.0
2020-01-10 14:40:00,129.84,129.88,129.75,129.83,22474.0,118.5461,118.5826,118.4639,118.537,22474.0
2020-01-10 14:45:00,129.8,129.88,129.65,129.85,14087.0,118.5096,118.5826,118.3726,118.5552,14087.0
2020-01-10 14:50:00,129.85,129.97,129.79,129.97,12216.0,118.5552,118.6648,118.5004,118.6648,12216.0
2020-01-10 14:55:00,129.9,129.99,129.86,129.94,16978.0,118.6009,118.683,118.5643,118.6374,16978.0
2020-01-10 15:00:00,129.89,129.98,129.86,129.93,7587.0,118.5917,118.6739,118.5643,118.6283,7587.0
2020-01-10 15:05:00,129.89,129.94,129.83,129.92,24089.0,118.5917,118.6374,118.537,118.6191,24089.0
2020-01-10 15:10:00,129.85,129.86,129.58,129.62,11540.0,118.5552,118.5643,118.3087,118.3452,11540.0
2020-01-10 15:15:00,129.62,129.8,129.58,129.72,11762.0,118.3452,118.5096,118.3087,118.4365,11762.0
2020-01-10 15:20:00,129.74,129.85,129.67,129.78,11446.0,118.4548,118.5552,118.3909,118.4913,11446.0
2020-01-10 15:25:00,129.8,129.81,129.71,129.72,13185.0,118.5096,118.5187,118.4274,118.4365,13185.0
2020-01-10 15:30:00,129.7,129.8,129.62,129.8,41675.0,118.4183,118.5096,118.3452,118.5096,41675.0
2020-01-10 15:35:00,129.81,129.87,129.75,129.78,31905.0,118.5187,118.5735,118.4639,118.4913,31905.0
2020-01-10 15:40:00,129.79,129.87,129.64,129.83,26400.0,118.5004,118.5735,118.3635,118.537,26400.0
2020-01-10 15:45:00,129.85,129.94,129.41,129.41,70341.0,118.5552,118.6374,118.1535,118.1535,70341.0
2020-01-10 15:50:00,129.29,129.7,129.29,129.46,97688.0,118.0439,118.4183,118.0439,118.1991,97688.0
2020-01-10 15:55:00,129.51,129.75,129.47,129.75,139949.0,118.2448,118.4639,118.2083,118.4639,139949.0
2020-01-13 09:30:00,131.0,131.19,130.15,130.7,33541.0,119.6052,119.7787,118.8291,119.3313,33541.0
2020-01-13 09:35:00,130.62,131.2,130.61,131.14,21302.0,119.2582,119.7878,119.2491,119.733,21302.0
2020-01-13 09:40:00,131.09,131.36,130.91,131.25,47359.0,119.6874,119.9339,119.523,119.8334,47359.0
2020-01-13 09:45:00,131.29,131.86,131.21,131.39,39018.0,119.87,120.3904,119.7969,119.9613,39018.0
2020-01-13 09:50:00,131.37,131.89,131.31,131.67,37953.0,119.943,120.4178,119.8882,120.2169,37953.0
2020-01-13 09:55:00,131.74,132.36,131.66,132.18,42393.0,120.2808,120.8469,120.2078,120.6825,42393.0
2020-01-13 10:00:00,132.23,132.46,131.84,131.93,84440.0,120.7282,120.9382,120.3721,120.4543,84440.0
2020-01-13 10:05:00,131.93,131.98,131.72,131.84,23509.0,120.4543,120.4999,120.2626,120.3721,23509.0
2020-01-13 10:10:00,131.86,131.92,131.77,131.85,18763.0,120.3904,120.4452,120.3082,120.3812,18763.0
2020-01-13 10:15:00,131.88,132.17,131.81,132.0,18245.0,120.4086,120.6734,120.3447,120.5182,18245.0
2020-01-13 10:20:00,132.0,132.28,131.89,132.26,20967.0,120.5182,120.7738,120.4178,120.7556,20967.0
2020-01-13 10:25:00,132.29,132.31,132.06,132.18,34977.0,120.783,120.8012,120.573,120.6825,34977.0
2020-01-13 10:30:00,132.14,132.19,131.81,132.13,37153.0,120.646,120.6917,120.3447,120.6369,37153.0
2020-01-13 10:35:00,132.16,132.16,131.93,132.06,24291.0,120.6643,120.6643,120.4543,120.573,24291.0
2020-01-13 10:40:00,132.0,132.1,131.76,131.82,37756.0,120.5182,120.6095,120.2991,120.3539,37756.0
2020-01-13 10:45:00,131.76,131.87,131.66,131.81,9844.0,120.2991,120.3995,120.2078,120.3447,9844.0
2020-01-13 10:50:00,131.81,131.92,131.68,131.86,18532.0,120.3447,120.4452,120.226,120.3904,18532.0
2020-01-13 10:55:00,131.86,131.91,131.82,131.88,21668.0,120.3904,120.436,120.3539,120.4086,21668.0
2020-01-13 11:00:00,131.85,132.03,131.76,132.02,29254.0,120.3812,120.5456,120.2991,120.5365,29254.0
2020-01-13 11:05:00,132.03,132.03,131.83,131.84,14958.0,120.5456,120.5456,120.363,120.3721,14958.0
2020-01-13 11:10:00,131.81,131.91,131.71,131.91,11625.0,120.3447,120.436,120.2534,120.436,11625.0
2020-01-13 11:15:00,131.91,131.96,131.83,131.95,11410.0,120.436,120.4817,120.363,120.4725,11410.0
2020-01-13 11:20:00,131.94,132.04,131.75,131.78,17491.0,120.4634,120.5547,120.2899,120.3173,17491.0
2020-01-13 11:25:00,131.78,132.18,131.73,131.89,51157.0,120.3173,120.6825,120.2717,120.4178,51157.0
2020-01-13 11:30:00,131.89,132.1,131.79,131.91,15179.0,120.4178,120.6095,120.3265,120.436,15179.0
2020-01-13 11:35:00,131.88,132.05,131.87,131.97,12337.0,120.4086,120.5638,120.3995,120.4908,12337.0
2020-01-13 11:40:00,132.01,132.07,131.94,131.97,12916.0,120.5273,120.5821,120.4634,120.4908,12916.0
2020-01-13 11:45:00,131.97,132.11,131.96,132.11,9880.0,120.4908,120.6186,120.4817,120.6186,9880.0
2020-01-13 11:50:00,132.15,132.2,132.01,132.04,11418.0,120.6551,120.7008,120.5273,120.5547,11418.0
2020-01-13 11:55:00,132.03,132.09,131.89,132.07,35839.0,120.5456,120.6004,120.4178,120.5821,35839.0
2020-01-13 12:00:00,132.07,132.3,131.98,132.16,36603.0,120.5821,120.7921,120.4999,120.6643,36603.0
2020-01-13 12:05:00,132.17,132.25,132.14,132.21,6028.0,120.6734,120.7465,120.646,120.7099,6028.0
2020-01-13 12:10:00,132.27,132.51,132.27,132.43,15593.0,120.7647,120.9838,120.7647,120.9108,15593.0
2020-01-13 12:15:00,132.43,132.44,132.35,132.42,10752.0,120.9108,120.9199,120.8378,120.9017,10752.0
2020-01-13 12:20:00,132.42,132.44,132.27,132.27,5805.0,120.9017,120.9199,120.7647,120.7647,5805.0
2020-01-13 12:25:00,132.25,132.27,132.21,132.22,4373.0,120.7465,120.7647,120.7099,120.7191,4373.0
2020-01-13 12:30:00,132.22,132.36,132.22,132.27,18998.0,120.7191,120.8469,120.7191,120.7647,18998.0
2020-01-13 12:35:00,132.25,132.27,132.13,132.19,15482.0,120.7465,120.7647,120.6369,120.6917,15482.0
2020-01-13 12:40:00,132.17,132.28,132.17,132.21,5371.0,120.6734,120.7738,120.6734,120.7099,5371.0
2020-01-13 12:45:00,132.18,132.19,132.09,132.11,8209.0,120.6825,120.6917,120.6004,120.6186,8209.0
2020-01-13 12:50:00,132.12,132.12,131.92,132.0,11356.0,120.6278,120.6278,120.4452,120.5182,11356.0
2020-01-13 12:55:00,131.99,132.04,131.86,131.92,20277.0,120.5091,120.5547,120.3904,120.4452,20277.0
2020-01-13 13:00:00,131.92,131.94,131.71,131.78,12494.0,120.4452,120.4634,120.2534,120.3173,12494.0
2020-01-13 13:05:00,131.79,131.84,131.77,131.81,9309.0,120.3265,120.3721,120.3082,120.3447,9309.0
2020-01-13 13:10:00,131.79,131.8,131.72,131.75,13399.0,120.3265,120.3356,120.2626,120.2899,13399.0
2020-01-13 13:15:00,131.75,131.89,131.73,131.89,10874.0,120.2899,120.4178,120.2717,120.4178,10874.0
2020-01-13 13:20:00,131.89,131.93,131.78,131.78,7761.0,120.4178,120.4543,120.3173,120.3173,7761.0
2020-01-13 13:25:00,131.78,131.82,131.77,131.8,7677.0,120.3173,120.3539,120.3082,120.3356,7677.0
2020-01-13 13:30:00,131.79,131.86,131.75,131.86,10854.0,120.3265,120.3904,120.2899,120.3904,10854.0
2020-01-13 13:35:00,131.9,132.11,131.89,132.03,14754.0,120.4269,120.6186,120.4178,120.5456,14754.0
2020-01-13 13:40:00,132.0,132.05,131.96,131.97,6644.0,120.5182,120.5638,120.4817,120.4908,6644.0
2020-01-13 13:45:00,131.97,132.1,131.96,132.1,11591.0,120.4908,120.6095,120.4817,120.6095,11591.0
2020-01-13 13:50:00,132.11,132.12,131.97,131.99,14082.0,120.6186,120.6278,120.4908,120.5091,14082.0
2020-01-13 13:55:00,132.0,132.11,131.98,131.98,11266.0,120.5182,120.6186,120.4999,120.4999,11266.0
2020-01-13 14:00:00,131.99,132.06,131.97,132.01,30605.0,120.5091,120.573,120.4908,120.5273,30605.0
2020-01-13 14:05:00,132.04,132.08,131.95,131.97,9923.0,120.5547,120.5912,120.4725,120.4908,9923.0
2020-01-13 14:10:00,131.99,132.03,131.91,131.99,10215.0,120.5091,120.5456,120.436,120.5091,10215.0
2020-01-13 14:15:00,131.98,131.98,131.84,131.95,6687.0,120.4999,120.4999,120.3721,120.4725,6687.0
2020-01-13 14:20:00,131.94,131.94,131.82,131.9,7107.0,120.4634,120.4634,120.3539,120.4269,7107.0
2020-01-13 14:25:00,131.9,131.94,131.81,131.81,8023.0,120.4269,120.4634,120.3447,120.3447,8023.0
2020-01-13 14:30:00,131.81,131.87,131.77,131.8,7416.0,120.3447,120.3995,120.3082,120.3356,7416.0
2020-01-13 14:35:00,131.8,131.83,131.74,131.75,7864.0,120.3356,120.363,120.2808,120.2899,7864.0
2020-01-13 14:40:00,131.73,131.82,131.73,131.82,6837.0,120.2717,120.3539,120.2717,120.3539,6837.0
2020-01-13 14:45:00,131.8,131.8,131.56,131.59,23287.0,120.3356,120.3356,120.1165,120.1439,23287.0
2020-01-13 14:50:00,131.64,131.69,131.55,131.66,8582.0,120.1895,120.2352,120.1073,120.2078,8582.0
2020-01-13 14:55:00,131.65,131.72,131.57,131.66,10772.0,120.1986,120.2626,120.1256,120.2078,10772.0
2020-01-13 15:00:00,131.66,131.66,131.57,131.64,6803.0,120.2078,120.2078,120.1256,120.1895,6803.0
2020-01-13 15:05:00,131.63,131.68,131.58,131.59,15621.0,120.1804,120.226,120.1347,120.1439,15621.0
2020-01-13 15:10:00,131.6,131.65,131.57,131.58,10152.0,120.153,120.1986,120.1256,120.1347,10152.0
2020-01-13 15:15:00,131.58,131.63,131.57,131.58,9821.0,120.1347,120.1804,120.1256,120.1347,9821.0
2020-01-13 15:20:00,131.59,131.76,131.58,131.76,12337.0,120.1439,120.2991,120.1347,120.2991,12337.0
2020-01-13 15:25:00,131.76,131.76,131.61,131.66,15909.0,120.2991,120.2991,120.1621,120.2078,15909.0
2020-01-13 15:30:00,131.66,131.73,131.61,131.7,18879.0,120.2078,120.2717,120.1621,120.2443,18879.0
2020-01-13 15:35:00,131.71,131.92,131.67,131.9,33833.0,120.2534,120.4452,120.2169,120.4269,33833.0
2020-01-13 15:40:00,131.89,131.95,131.74,131.8,38933.0,120.4178,120.4725,120.2808,120.3356,38933.0
2020-01-13 15:45:00,131.82,131.92,131.74,131.9,50153.0,120.3539,120.4452,120.2808,120.4269,50153.0
2020-01-13 15:50:00,131.91,131.98,131.74,131.74,73739.0,120.436,120.4999,120.2808,120.2808,73739.0
2020-01-13 15:55:00,131.75,132.07,131.75,131.97,157599.0,120.2899,120.5821,120.2899,120.4908,157599.0
2020-01-14 09:30:00,131.4,131.96,131.29,131.57,28921.0,119.9704,120.4817,119.87,120.1256,28921.0
2020-01-14 09:35:00,131.57,132.13,131.49,132.0,20577.0,120.1256,120.6369,120.0526,120.5182,20577.0
2020-01-14 09:40:00,131.97,131.97,131.76,131.84,12835.0,120.4908,120.4908,120.2991,120.3721,12835.0
2020-01-14 09:45:00,131.87,132.15,131.65,132.1,27800.0,120.3995,120.6551,120.1986,120.6095,27800.0
2020-01-14 09:50:00,132.06,132.24,131.97,132.1,14169.0,120.573,120.7373,120.4908,120.6095,14169.0
2020-01-14 09:55:00,132.1,132.28,131.99,132.05,24111.0,120.6095,120.7738,120.5091,120.5638,24111.0
2020-01-14 10:00:00,132.03,132.66,131.94,132.61,22872.0,120.5456,121.1208,120.4634,121.0751,22872.0
2020-01-14 10:05:00,132.58,132.64,132.39,132.57,43064.0,121.0477,121.1025,120.8743,121.0386,43064.0
2020-01-14 10:10:00,132.57,132.57,132.26,132.31,20047.0,121.0386,121.0386,120.7556,120.8012,20047.0
2020-01-14 10:15:00,132.27,132.87,132.27,132.81,24438.0,120.7647,121.3125,120.7647,121.2577,24438.0
2020-01-14 10:20:00,132.81,132.88,132.72,132.78,30477.0,121.2577,121.3217,121.1756,121.2303,30477.0
2020-01-14 10:25:00,132.79,132.93,132.58,132.58,12606.0,121.2395,121.3673,121.0477,121.0477,12606.0
2020-01-14 10:30:00,132.57,132.74,132.54,132.73,11972.0,121.0386,121.1938,121.0112,121.1847,11972.0
2020-01-14 10:35:00,132.68,132.79,132.6,132.74,7765.0,121.139,121.2395,121.066,121.1938,7765.0
2020-01-14 10:40:00,132.71,132.71,132.45,132.5,19791.0,121.1664,121.1664,120.9291,120.9747,19791.0
2020-01-14 10:45:00,132.5,132.55,132.38,132.38,9984.0,120.9747,121.0204,120.8651,120.8651,9984.0
2020-01-14 10:50:00,132.37,132.37,132.11,132.13,6380.0,120.856,120.856,120.6186,120.6369,6380.0
2020-01-14 10:55:00,132.12,132.31,132.08,132.22,17539.0,120.6278,120.8012,120.5912,120.7191,17539.0
2020-01-14 11:00:00,132.23,132.43,132.18,132.36,16130.0,120.7282,120.9108,120.6825,120.8469,16130.0
2020-01-14 11:05:00,132.34,132.35,132.15,132.2,11223.0,120.8286,120.8378,120.6551,120.7008,11223.0
2020-01-14 11:10:00,132.21,132.33,132.18,132.32,17028.0,120.7099,120.8195,120.6825,120.8104,17028.0
2020-01-14 11:15:00,132.32,132.42,132.28,132.32,12400.0,120.8104,120.9017,120.7738,120.8104,12400.0
2020-01-14 11:20:00,132.32,132.33,132.22,132.32,18824.0,120.8104,120.8195,120.7191,120.8104,18824.0
2020-01-14 11:25:00,132.31,132.33,132.18,132.23,7705.0,120.8012,120.8195,120.6825,120.7282,7705.0
2020-01-14 11:30:00,132.24,132.43,132.24,132.32,8787.0,120.7373,120.9108,120.7373,120.8104,8787.0
2020-01-14 11:35:00,132.34,132.44,132.3,132.44,21976.0,120.8286,120.9199,120.7921,120.9199,21976.0
2020-01-14 11:40:00,132.43,132.47,132.4,132.41,15137.0,120.9108,120.9473,120.8834,120.8925,15137.0
2020-01-14 11:45:00,132.43,132.46,132.29,132.3,9133.0,120.9108,120.9382,120.783,120.7921,9133.0
2020-01-14 11:50:00,132.29,132.41,132.21,132.38,28875.0,120.783,120.8925,120.7099,120.8651,28875.0
2020-01-14 11:55:00,132.38,132.61,132.38,132.59,18521.0,120.8651,121.0751,120.8651,121.0569,18521.0
2020-01-14 12:00:00,132.6,132.87,132.6,132.82,13029.0,121.066,121.3125,121.066,121.2669,13029.0
2020-01-14 12:05:00,132.83,132.94,132.81,132.94,13081.0,121.276,121.3764,121.2577,121.3764,13081.0
2020-01-14 12:10:00,132.94,132.99,132.86,132.9,178025.0,121.3764,121.4221,121.3034,121.3399,178025.0
2020-01-14 12:15:00,132.87,132.95,132.87,132.89,79886.0,121.3125,121.3856,121.3125,121.3308,79886.0
2020-01-14 12:20:00,132.92,133.09,132.89,133.08,142199.0,121.3582,121.5134,121.3308,121.5043,142199.0
2020-01-14 12:25:00,133.1,133.12,132.9,132.99,12831.0,121.5225,121.5408,121.3399,121.4221,12831.0
2020-01-14 12:30:00,132.97,133.04,132.91,132.92,6166.0,121.4038,121.4677,121.349,121.3582,6166.0
2020-01-14 12:35:00,132.93,133.12,132.91,133.12,15997.0,121.3673,121.5408,121.349,121.5408,15997.0
2020-01-14 12:40:00,133.17,133.34,133.17,133.32,7738.0,121.5864,121.7416,121.5864,121.7234,7738.0
2020-01-14 12:45:00,133.34,133.36,133.23,133.34,9286.0,121.7416,121.7599,121.6412,121.7416,9286.0
2020-01-14 12:50:00,133.34,133.49,133.31,133.34,12279.0,121.7416,121.8786,121.7142,121.7416,12279.0
2020-01-14 12:55:00,133.36,133.46,133.36,133.44,6152.0,121.7599,121.8512,121.7599,121.8329,6152.0
2020-01-14 13:00:00,133.42,133.47,133.3,133.3,7836.0,121.8147,121.8603,121.7051,121.7051,7836.0
2020-01-14 13:05:00,133.31,133.33,133.22,133.3,18089.0,121.7142,121.7325,121.6321,121.7051,18089.0
2020-01-14 13:10:00,133.25,133.3,133.02,133.1,38928.0,121.6595,121.7051,121.4495,121.5225,38928.0
2020-01-14 13:15:00,133.13,133.24,133.13,133.19,3019.0,121.5499,121.6503,121.5499,121.6047,3019.0
2020-01-14 13:20:00,133.2,133.37,133.19,133.19,4535.0,121.6138,121.769,121.6047,121.6047,4535.0
2020-01-14 13:25:00,133.18,133.41,133.16,133.41,14546.0,121.5956,121.8056,121.5773,121.8056,14546.0
2020-01-14 13:30:00,133.38,133.47,133.35,133.39,4817.0,121.7782,121.8603,121.7508,121.7873,4817.0
2020-01-14 13:35:00,133.43,133.65,132.94,133.62,59845.0,121.8238,122.0247,121.3764,121.9973,59845.0
2020-01-14 13:40:00,133.58,133.68,133.14,133.15,25038.0,121.9608,122.0521,121.559,121.5682,25038.0
2020-01-14 13:45:00,133.27,133.45,133.08,133.45,23629.0,121.6777,121.8421,121.5043,121.8421,23629.0
2020-01-14 13:50:00,133.47,133.61,132.95,133.11,26639.0,121.8603,121.9882,121.3856,121.5316,26639.0
2020-01-14 13:55:00,133.09,133.25,133.02,133.07,12378.0,121.5134,121.6595,121.4495,121.4951,12378.0
2020-01-14 14:00:00,133.07,133.13,132.75,132.83,17648.0,121.4951,121.5499,121.203,121.276,17648.0
2020-01-14 14:05:00,132.86,133.11,132.82,132.87,15555.0,121.3034,121.5316,121.2669,121.3125,15555.0
2020-01-14 14:10:00,132.89,133.0,132.72,132.81,32064.0,121.3308,121.4312,121.1756,121.2577,32064.0
2020-01-14 14:15:00,132.81,133.02,132.81,132.85,11346.0,121.2577,121.4495,121.2577,121.2943,11346.0
2020-01-14 14:20:00,132.85,133.06,132.76,133.06,5900.0,121.2943,121.486,121.2121,121.486,5900.0
2020-01-14 14:25:00,133.1,133.24,133.04,133.24,12107.0,121.5225,121.6503,121.4677,121.6503,12107.0
2020-01-14 14:30:00,133.24,133.3,133.16,133.28,9670.0,121.6503,121.7051,121.5773,121.6869,9670.0
2020-01-14 14:35:00,133.24,133.48,133.24,133.4,14554.0,121.6503,121.8695,121.6503,121.7964,14554.0
2020-01-14 14:40:00,133.43,133.6,133.35,133.6,6086.0,121.8238,121.979,121.7508,121.979,6086.0
2020-01-14 14:45:00,133.53,133.58,133.37,133.37,6196.0,121.9151,121.9608,121.769,121.769,6196.0
2020-01-14 14:50:00,133.38,133.4,133.23,133.27,8038.0,121.7782,121.7964,121.6412,121.6777,8038.0
2020-01-14 14:55:00,133.27,133.33,133.23,133.33,9616.0,121.6777,121.7325,121.6412,121.7325,9616.0
2020-01-14 15:00:00,133.33,133.39,133.27,133.29,8230.0,121.7325,121.7873,121.6777,121.696,8230.0
2020-01-14 15:05:00,133.27,133.31,133.24,133.25,8297.0,121.6777,121.7142,121.6503,121.6595,8297.0
2020-01-14 15:10:00,133.23,133.26,133.04,133.06,19744.0,121.6412,121.6686,121.4677,121.486,19744.0
2020-01-14 15:15:00,133.04,133.19,133.04,133.19,11297.0,121.4677,121.6047,121.4677,121.6047,11297.0
2020-01-14 15:20:00,133.19,133.25,133.18,133.23,12957.0,121.6047,121.6595,121.5956,121.6412,12957.0
2020-01-14 15:25:00,133.22,133.26,133.06,133.13,21902.0,121.6321,121.6686,121.486,121.5499,21902.0
2020-01-14 15:30:00,133.12,133.2,133.08,133.14,27817.0,121.5408,121.6138,121.5043,121.559,27817.0
2020-01-14 15:35:00,133.15,133.15,132.81,132.82,15818.0,121.5682,121.5682,121.2577,121.2669,15818.0
2020-01-14 15:40:00,132.85,133.01,132.82,132.99,19234.0,121.2943,121.4403,121.2669,121.4221,19234.0
2020-01-14 15:45:00,132.97,133.08,132.89,132.89,20023.0,121.4038,121.5043,121.3308,121.3308,20023.0
2020-01-14 15:50:00,132.88,132.89,132.59,132.63,67787.0,121.3217,121.3308,121.0569,121.0934,67787.0
2020-01-14 15:55:00,132.62,132.74,132.59,132.72,110483.0,121.0843,121.1938,121.0569,121.1756,110483.0
2020-01-15 09:30:00,132.45,132.91,131.86,132.16,94511.0,120.9291,121.349,120.3904,120.6643,94511.0
2020-01-15 09:35:00,132.16,132.43,132.05,132.14,9115.0,120.6643,120.9108,120.5638,120.646,9115.0
2020-01-15 09:40:00,132.13,132.44,132.1,132.38,15297.0,120.6369,120.9199,120.6095,120.8651,15297.0
2020-01-15 09:45:00,132.39,132.46,131.88,131.98,25671.0,120.8743,120.9382,120.4086,120.4999,25671.0
2020-01-15 09:50:00,132.03,132.56,131.98,132.56,37108.0,120.5456,121.0295,120.4999,121.0295,37108.0
2020-01-15 09:55:00,132.56,132.71,132.22,132.41,30688.0,121.0295,121.1664,120.7191,120.8925,30688.0
2020-01-15 10:00:00,132.48,132.6,132.41,132.49,17999.0,120.9564,121.066,120.8925,120.9656,17999.0
2020-01-15 10:05:00,132.45,132.61,132.4,132.49,6085.0,120.9291,121.0751,120.8834,120.9656,6085.0
2020-01-15 10:10:00,132.48,132.55,132.24,132.39,8016.0,120.9564,121.0204,120.7373,120.8743,8016.0
2020-01-15 10:15:00,132.36,132.46,132.15,132.38,9483.0,120.8469,120.9382,120.6551,120.8651,9483.0
2020-01-15 10:20:00,132.32,132.38,131.98,132.02,95870.0,120.8104,120.8651,120.4999,120.5365,95870.0
2020-01-15 10:25:00,131.93,132.18,131.93,132.09,9893.0,120.4543,120.6825,120.4543,120.6004,9893.0
2020-01-15 10:30:00,132.09,132.24,132.09,132.14,11508.0,120.6004,120.7373,120.6004,120.646,11508.0
2020-01-15 10:35:00,132.16,132.28,132.02,132.19,27983.0,120.6643,120.7738,120.5365,120.6917,27983.0
2020-01-15 10:40:00,132.19,132.28,132.09,132.13,13581.0,120.6917,120.7738,120.6004,120.6369,13581.0
2020-01-15 10:45:00,132.13,132.37,132.09,132.29,21209.0,120.6369,120.856,120.6004,120.783,21209.0
2020-01-15 10:50:00,132.24,132.25,132.09,132.14,7076.0,120.7373,120.7465,120.6004,120.646,7076.0
2020-01-15 10:55:00,132.15,132.36,132.12,132.31,7006.0,120.6551,120.8469,120.6278,120.8012,7006.0
2020-01-15 11:00:00,132.36,132.37,132.15,132.19,15405.0,120.8469,120.856,120.6551,120.6917,15405.0
2020-01-15 11:05:00,132.19,132.21,131.99,132.0,34591.0,120.6917,120.7099,120.5091,120.5182,34591.0
2020-01-15 11:10:00,132.01,132.04,131.77,132.04,12344.0,120.5273,120.5547,120.3082,120.5547,12344.0
2020-01-15 11:15:00,132.05,132.16,131.91,132.13,13017.0,120.5638,120.6643,120.436,120.6369,13017.0
2020-01-15 11:20:00,132.08,132.13,132.01,132.01,5016.0,120.5912,120.6369,120.5273,120.5273,5016.0
2020-01-15 11:25:00,132.02,132.12,131.96,132.0,11114.0,120.5365,120.6278,120.4817,120.5182,11114.0
2020-01-15 11:30:00,132.02,132.22,132.0,132.1,9411.0,120.5365,120.7191,120.5182,120.6095,9411.0
2020-01-15 11:35:00,132.07,132.21,132.05,132.16,5433.0,120.5821,120.7099,120.5638,120.6643,5433.0
2020-01-15 11:40:00,132.18,132.31,132.16,132.17,21772.0,120.6825,120.8012,120.6643,120.6734,21772.0
2020-01-15 11:45:00,132.18,132.32,132.14,132.25,32639.0,120.6825,120.8104,120.646,120.7465,32639.0
2020-01-15 11:50:00,132.18,132.38,132.16,132.25,8950.0,120.6825,120.8651,120.6643,120.7465,8950.0
2020-01-15 11:55:00,132.25,132.32,132.12,132.13,21462.0,120.7465,120.8104,120.6278,120.6369,21462.0
2020-01-15 12:00:00,132.15,132.15,131.79,131.83,30405.0,120.6551,120.6551,120.3265,120.363,30405.0
2020-01-15 12:05:00,131.85,132.02,131.82,131.95,4545.0,120.3812,120.5365,120.3539,120.4725,4545.0
2020-01-15 12:10:00,131.95,132.04,131.93,132.02,6871.0,120.4725,120.5547,120.4543,120.5365,6871.0
2020-01-15 12:15:00,132.03,132.04,131.95,132.02,8173.0,120.5456,120.5547,120.4725,120.5365,8173.0
2020-01-15 12:20:00,131.99,132.03,131.96,131.97,7014.0,120.5091,120.5456,120.4817,120.4908,7014.0
2020-01-15 12:25:00,131.97,132.06,131.91,132.03,20097.0,120.4908,120.573,120.436,120.5456,20097.0
2020-01-15 12:30:00,131.99,132.07,131.93,132.0,21451.0,120.5091,120.5821,120.4543,120.5182,21451.0
2020-01-15 12:35:00,131.99,132.12,131.93,132.05,26114.0,120.5091,120.6278,120.4543,120.5638,26114.0
2020-01-15 12:40:00,132.06,132.1,132.0,132.07,4252.0,120.573,120.6095,120.5182,120.5821,4252.0
2020-01-15 12:45:00,132.06,132.13,131.85,131.89,31310.0,120.573,120.6369,120.3812,120.4178,31310.0
2020-01-15 12:50:00,131.85,132.02,131.7,131.77,13345.0,120.3812,120.5365,120.2443,120.3082,13345.0
2020-01-15 12:55:00,131.81,131.82,131.64,131.65,4882.0,120.3447,120.3539,120.1895,120.1986,4882.0
2020-01-15 13:00:00,131.69,131.99,131.56,131.91,17679.0,120.2352,120.5091,120.1165,120.436,17679.0
2020-01-15 13:05:00,131.95,131.95,131.86,131.94,6859.0,120.4725,120.4725,120.3904,120.4634,6859.0
2020-01-15 13:10:00,131.98,132.19,131.93,132.15,9900.0,120.4999,120.6917,120.4543,120.6551,9900.0
2020-01-15 13:15:00,132.18,132.29,132.0,132.16,17841.0,120.6825,120.783,120.5182,120.6643,17841.0
2020-01-15 13:20:00,132.16,132.19,132.04,132.04,3100.0,120.6643,120.6917,120.5547,120.5547,3100.0
2020-01-15 13:25:00,132.04,132.13,132.02,132.08,5681.0,120.5547,120.6369,120.5365,120.5912,5681.0
2020-01-15 13:30:00,132.12,132.18,131.95,132.09,9425.0,120.6278,120.6825,120.4725,120.6004,9425.0
2020-01-15 13:35:00,132.07,132.09,131.99,132.0,3988.0,120.5821,120.6004,120.5091,120.5182,3988.0
2020-01-15 13:40:00,132.04,132.06,131.96,131.99,5827.0,120.5547,120.573,120.4817,120.5091,5827.0
2020-01-15 13:45:00,132.02,132.09,132.0,132.06,7224.0,120.5365,120.6004,120.5182,120.573,7224.0
2020-01-15 13:50:00,132.07,132.07,131.9,131.93,12021.0,120.5821,120.5821,120.4269,120.4543,12021.0
2020-01-15 13:55:00,131.9,132.05,131.8,132.05,20364.0,120.4269,120.5638,120.3356,120.5638,20364.0
2020-01-15 14:00:00,132.0,132.07,131.99,132.04,12880.0,120.5182,120.5821,120.5091,120.5547,12880.0
2020-01-15 14:05:00,132.09,132.27,132.03,132.24,7683.0,120.6004,120.7647,120.5456,120.7373,7683.0
2020-01-15 14:10:00,132.26,132.27,132.19,132.24,4936.0,120.7556,120.7647,120.6917,120.7373,4936.0
2020-01-15 14:15:00,132.25,132.27,132.22,132.22,3973.0,120.7465,120.7647,120.7191,120.7191,3973.0
2020-01-15 14:20:00,132.23,132.33,132.23,132.28,8954.0,120.7282,120.8195,120.7282,120.7738,8954.0
2020-01-15 14:25:00,132.3,132.33,132.26,132.32,5100.0,120.7921,120.8195,120.7556,120.8104,5100.0
2020-01-15 14:30:00,132.3,132.37,132.3,132.35,5619.0,120.7921,120.856,120.7921,120.8378,5619.0
2020-01-15 14:35:00,132.31,132.36,132.29,132.32,7318.0,120.8012,120.8469,120.783,120.8104,7318.0
2020-01-15 14:40:00,132.33,132.47,132.33,132.45,31335.0,120.8195,120.9473,120.8195,120.9291,31335.0
2020-01-15 14:45:00,132.44,132.49,132.43,132.46,6603.0,120.9199,120.9656,120.9108,120.9382,6603.0
2020-01-15 14:50:00,132.47,132.53,132.44,132.52,9105.0,120.9473,121.0021,120.9199,120.993,9105.0
2020-01-15 14:55:00,132.52,132.57,132.41,132.46,12400.0,120.993,121.0386,120.8925,120.9382,12400.0
2020-01-15 15:00:00,132.47,132.5,132.36,132.41,8480.0,120.9473,120.9747,120.8469,120.8925,8480.0
2020-01-15 15:05:00,132.41,132.45,132.34,132.34,10871.0,120.8925,120.9291,120.8286,120.8286,10871.0
2020-01-15 15:10:00,132.36,132.51,132.36,132.48,17834.0,120.8469,120.9838,120.8469,120.9564,17834.0
2020-01-15 15:15:00,132.45,132.48,132.38,132.38,14524.0,120.9291,120.9564,120.8651,120.8651,14524.0
2020-01-15 15:20:00,132.39,132.41,132.14,132.18,15073.0,120.8743,120.8925,120.646,120.6825,15073.0
2020-01-15 15:25:00,132.15,132.17,131.87,132.04,15867.0,120.6551,120.6734,120.3995,120.5547,15867.0
2020-01-15 15:30:00,132.0,132.0,131.76,131.85,27737.0,120.5182,120.5182,120.2991,120.3812,27737.0
2020-01-15 15:35:00,131.87,132.06,131.86,131.93,28119.0,120.3995,120.573,120.3904,120.4543,28119.0
2020-01-15 15:40:00,131.93,132.08,131.89,132.03,34386.0,120.4543,120.5912,120.4178,120.5456,34386.0
2020-01-15 15:45:00,132.04,132.23,132.03,132.19,30222.0,120.5547,120.7282,120.5456,120.6917,30222.0
2020-01-15 15:50:00,132.19,132.34,132.15,132.32,84048.0,120.6917,120.8286,120.6551,120.8104,84048.0
2020-01-15 15:55:00,132.34,132.61,132.3,132.51,222561.0,120.8286,121.0751,120.7921,120.9838,222561.0
2020-01-16 09:30:00,133.98,134.43,133.61,134.35,50167.0,122.326,122.7368,121.9882,122.6638,50167.0
2020-01-16 09:35:00,134.35,134.63,134.26,134.55,78791.0,122.6638,122.9194,122.5816,122.8464,78791.0
2020-01-16 09:40:00,134.57,134.64,134.24,134.53,41278.0,122.8646,122.9286,122.5634,122.8281,41278.0
2020-01-16 09:45:00,134.46,134.62,134.18,134.49,53298.0,122.7642,122.9103,122.5086,122.7916,53298.0
2020-01-16 09:50:00,134.49,134.76,134.31,134.72,67944.0,122.7916,123.0381,122.6273,123.0016,67944.0
2020-01-16 09:55:00,134.73,134.96,134.68,134.72,31192.0,123.0107,123.2207,122.9651,123.0016,31192.0
2020-01-16 10:00:00,134.68,134.77,134.4,134.51,31842.0,122.9651,123.0473,122.7094,122.8099,31842.0
2020-01-16 10:05:00,134.54,134.6,134.3,134.52,38678.0,122.8373,122.892,122.6181,122.819,38678.0
2020-01-16 10:10:00,134.53,134.55,134.13,134.19,20476.0,122.8281,122.8464,122.4629,122.5177,20476.0
2020-01-16 10:15:00,134.23,134.29,133.86,133.88,22990.0,122.5542,122.609,122.2164,122.2347,22990.0
2020-01-16 10:20:00,133.9,133.9,133.56,133.65,29856.0,122.2529,122.2529,121.9425,122.0247,29856.0
2020-01-16 10:25:00,133.66,133.83,133.6,133.64,23444.0,122.0338,122.189,121.979,122.0155,23444.0
2020-01-16 10:30:00,133.68,133.79,133.45,133.65,60159.0,122.0521,122.1525,121.8421,122.0247,60159.0
2020-01-16 10:35:00,133.67,133.79,133.23,133.62,83317.0,122.0429,122.1525,121.6412,121.9973,83317.0
2020-01-16 10:40:00,133.62,133.79,133.39,133.49,15854.0,121.9973,122.1525,121.7873,121.8786,15854.0
2020-01-16 10:45:00,133.49,133.6,133.27,133.46,14573.0,121.8786,121.979,121.6777,121.8512,14573.0
2020-01-16 10:50:00,133.5,133.74,133.14,133.26,22832.0,121.8877,122.1068,121.559,121.6686,22832.0
2020-01-16 10:55:00,133.2,133.36,133.06,133.26,10659.0,121.6138,121.7599,121.486,121.6686,10659.0
2020-01-16 11:00:00,133.3,133.34,133.08,133.13,11103.0,121.7051,121.7416,121.5043,121.5499,11103.0
2020-01-16 11:05:00,133.09,133.29,133.09,133.22,22931.0,121.5134,121.696,121.5134,121.6321,22931.0
2020-01-16 11:10:00,133.27,133.3,133.01,133.07,11854.0,121.6777,121.7051,121.4403,121.4951,11854.0
2020-01-16 11:15:00,133.07,133.07,132.84,132.88,15028.0,121.4951,121.4951,121.2851,121.3217,15028.0
2020-01-16 11:20:00,132.85,133.0,132.85,132.91,12990.0,121.2943,121.4312,121.2943,121.349,12990.0
2020-01-16 11:25:00,132.9,133.05,132.88,132.89,8617.0,121.3399,121.4769,121.3217,121.3308,8617.0
2020-01-16 11:30:00,132.92,132.94,132.8,132.94,8300.0,121.3582,121.3764,121.2486,121.3764,8300.0
2020-01-16 11:35:00,132.99,133.31,132.99,133.11,15452.0,121.4221,121.7142,121.4221,121.5316,15452.0
2020-01-16 11:40:00,133.04,133.05,132.87,132.97,8994.0,121.4677,121.4769,121.3125,121.4038,8994.0
2020-01-16 11:45:00,132.97,133.16,132.97,133.16,33424.0,121.4038,121.5773,121.4038,121.5773,33424.0
2020-01-16 11:50:00,133.1,133.12,132.97,133.12,6753.0,121.5225,121.5408,121.4038,121.5408,6753.0
2020-01-16 11:55:00,133.09,133.12,132.92,132.99,6907.0,121.5134,121.5408,121.3582,121.4221,6907.0
2020-01-16 12:00:00,132.99,133.2,132.96,133.17,8732.0,121.4221,121.6138,121.3947,121.5864,8732.0
2020-01-16 12:05:00,133.16,133.36,133.14,133.36,49250.0,121.5773,121.7599,121.559,121.7599,49250.0
2020-01-16 12:10:00,133.36,133.42,133.23,133.26,34935.0,121.7599,121.8147,121.6412,121.6686,34935.0
2020-01-16 12:15:00,133.25,133.3,133.09,133.22,7700.0,121.6595,121.7051,121.5134,121.6321,7700.0
2020-01-16 12:20:00,133.21,133.29,133.1,133.29,11120.0,121.6229,121.696,121.5225,121.696,11120.0
2020-01-16 12:25:00,133.3,133.31,133.2,133.22,10290.0,121.7051,121.7142,121.6138,121.6321,10290.0
2020-01-16 12:30:00,133.22,133.4,133.22,133.35,5118.0,121.6321,121.7964,121.6321,121.7508,5118.0
2020-01-16 12:35:00,133.35,133.38,133.27,133.33,8819.0,121.7508,121.7782,121.6777,121.7325,8819.0
2020-01-16 12:40:00,133.34,133.36,133.26,133.33,18998.0,121.7416,121.7599,121.6686,121.7325,18998.0
2020-01-16 12:45:00,133.36,133.4,133.31,133.4,7635.0,121.7599,121.7964,121.7142,121.7964,7635.0
2020-01-16 12:50:00,133.42,133.42,133.26,133.26,9111.0,121.8147,121.8147,121.6686,121.6686,9111.0
2020-01-16 12:55:00,133.25,133.38,133.25,133.32,6901.0,121.6595,121.7782,121.6595,121.7234,6901.0
2020-01-16 13:00:00,133.33,133.43,133.33,133.41,4504.0,121.7325,121.8238,121.7325,121.8056,4504.0
2020-01-16 13:05:00,133.39,133.54,133.39,133.41,15932.0,121.7873,121.9242,121.7873,121.8056,15932.0
2020-01-16 13:10:00,133.41,133.5,133.37,133.37,7775.0,121.8056,121.8877,121.769,121.769,7775.0
2020-01-16 13:15:00,133.35,133.43,133.34,133.42,4605.0,121.7508,121.8238,121.7416,121.8147,4605.0
2020-01-16 13:20:00,133.38,133.48,133.38,133.46,12180.0,121.7782,121.8695,121.7782,121.8512,12180.0
2020-01-16 13:25:00,133.46,133.56,133.42,133.56,9179.0,121.8512,121.9425,121.8147,121.9425,9179.0
2020-01-16 13:30:00,133.57,133.7,133.51,133.53,12682.0,121.9516,122.0703,121.8969,121.9151,12682.0
2020-01-16 13:35:00,133.53,133.65,133.52,133.63,31580.0,121.9151,122.0247,121.906,122.0064,31580.0
2020-01-16 13:40:00,133.64,133.76,133.64,133.65,11260.0,122.0155,122.1251,122.0155,122.0247,11260.0
2020-01-16 13:45:00,133.66,133.69,133.62,133.64,7511.0,122.0338,122.0612,121.9973,122.0155,7511.0
2020-01-16 13:50:00,133.64,133.68,133.58,133.61,9935.0,122.0155,122.0521,121.9608,121.9882,9935.0
2020-01-16 13:55:00,133.61,133.72,133.52,133.58,9780.0,121.9882,122.0886,121.906,121.9608,9780.0
2020-01-16 14:00:00,133.55,133.78,133.54,133.78,11882.0,121.9334,122.1434,121.9242,122.1434,11882.0
2020-01-16 14:05:00,133.74,133.76,133.6,133.67,11026.0,122.1068,122.1251,121.979,122.0429,11026.0
2020-01-16 14:10:00,133.66,133.84,133.66,133.82,13310.0,122.0338,122.1981,122.0338,122.1799,13310.0
2020-01-16 14:15:00,133.81,133.83,133.71,133.79,14157.0,122.1708,122.189,122.0795,122.1525,14157.0
2020-01-16 14:20:00,133.81,133.85,133.76,133.79,7515.0,122.1708,122.2073,122.1251,122.1525,7515.0
2020-01-16 14:25:00,133.78,133.82,133.73,133.74,10027.0,122.1434,122.1799,122.0977,122.1068,10027.0
2020-01-16 14:30:00,133.73,133.78,133.65,133.78,9181.0,122.0977,122.1434,122.0247,122.1434,9181.0
2020-01-16 14:35:00,133.77,133.8,133.7,133.74,8821.0,122.1342,122.1616,122.0703,122.1068,8821.0
2020-01-16 14:40:00,133.75,133.81,133.68,133.71,11559.0,122.116,122.1708,122.0521,122.0795,11559.0
2020-01-16 14:45:00,133.72,133.74,133.55,133.65,10100.0,122.0886,122.1068,121.9334,122.0247,10100.0
2020-01-16 14:50:00,133.66,133.81,133.65,133.76,20263.0,122.0338,122.1708,122.0247,122.1251,20263.0
2020-01-16 14:55:00,133.75,133.82,133.67,133.75,14854.0,122.116,122.1799,122.0429,122.116,14854.0
2020-01-16 15:00:00,133.73,133.79,133.69,133.79,7957.0,122.0977,122.1525,122.0612,122.1525,7957.0
2020-01-16 15:05:00,133.78,133.81,133.71,133.81,18923.0,122.1434,122.1708,122.0795,122.1708,18923.0
2020-01-16 15:10:00,133.82,133.85,133.8,133.84,18088.0,122.1799,122.2073,122.1616,122.1981,18088.0
2020-01-16 15:15:00,133.83,133.86,133.79,133.79,22183.0,122.189,122.2164,122.1525,122.1525,22183.0
2020-01-16 15:20:00,133.78,133.92,133.76,133.9,21288.0,122.1434,122.2712,122.1251,122.2529,21288.0
2020-01-16 15:25:00,133.9,133.91,133.81,133.86,22976.0,122.2529,122.2621,122.1708,122.2164,22976.0
2020-01-16 15:30:00,133.83,133.93,133.75,133.83,25786.0,122.189,122.2803,122.116,122.189,25786.0
2020-01-16 15:35:00,133.85,133.91,133.81,133.87,24691.0,122.2073,122.2621,122.1708,122.2255,24691.0
2020-01-16 15:40:00,133.87,134.06,133.85,134.0,39871.0,122.2255,122.399,122.2073,122.3442,39871.0
2020-01-16 15:45:00,133.97,134.1,133.92,134.0,46548.0,122.3168,122.4355,122.2712,122.3442,46548.0
2020-01-16 15:50:00,134.01,134.27,134.0,134.21,74724.0,122.3534,122.5907,122.3442,122.536,74724.0
2020-01-16 15:55:00,134.23,134.24,134.02,134.2,107155.0,122.5542,122.5634,122.3625,122.5268,107155.0
2020-01-17 09:30:00,134.91,135.48,134.65,134.82,85897.0,123.1751,123.6955,122.9377,123.0929,85897.0
2020-01-17 09:35:00,134.85,135.02,134.27,134.39,16479.0,123.1203,123.2755,122.5907,122.7003,16479.0
2020-01-17 09:40:00,134.27,134.43,133.81,133.82,11762.0,122.5907,122.7368,122.1708,122.1799,11762.0
2020-01-17 09:45:00,133.88,134.4,133.8,134.38,27096.0,122.2347,122.7094,122.1616,122.6912,27096.0
2020-01-17 09:50:00,134.27,134.57,133.93,133.95,9327.0,122.5907,122.8646,122.2803,122.2986,9327.0
2020-01-17 09:55:00,134.03,134.26,133.95,134.26,9130.0,122.3716,122.5816,122.2986,122.5816,9130.0
2020-01-17 10:00:00,134.13,134.41,134.12,134.41,7370.0,122.4629,122.7186,122.4538,122.7186,7370.0
2020-01-17 10:05:00,134.4,134.6,134.33,134.38,7040.0,122.7094,122.892,122.6455,122.6912,7040.0
2020-01-17 10:10:00,134.38,134.38,134.14,134.15,9390.0,122.6912,122.6912,122.4721,122.4812,9390.0
2020-01-17 10:15:00,134.16,134.35,134.13,134.21,5558.0,122.4903,122.6638,122.4629,122.536,5558.0
2020-01-17 10:20:00,134.21,134.29,134.11,134.17,22741.0,122.536,122.609,122.4447,122.4994,22741.0
2020-01-17 10:25:00,134.17,134.27,134.11,134.23,8319.0,122.4994,122.5907,122.4447,122.5542,8319.0
2020-01-17 10:30:00,134.25,134.25,134.0,134.0,8150.0,122.5725,122.5725,122.3442,122.3442,8150.0
2020-01-17 10:35:00,133.93,133.97,133.74,133.8,6094.0,122.2803,122.3168,122.1068,122.1616,6094.0
2020-01-17 10:40:00,133.68,133.72,133.49,133.5,7077.0,122.0521,122.0886,121.8786,121.8877,7077.0
2020-01-17 10:45:00,133.55,133.58,133.29,133.37,10754.0,121.9334,121.9608,121.696,121.769,10754.0
2020-01-17 10:50:00,133.33,133.56,133.28,133.41,6744.0,121.7325,121.9425,121.6869,121.8056,6744.0
2020-01-17 10:55:00,133.41,133.48,133.28,133.43,7668.0,121.8056,121.8695,121.6869,121.8238,7668.0
2020-01-17 11:00:00,133.43,133.52,133.41,133.52,12137.0,121.8238,121.906,121.8056,121.906,12137.0
2020-01-17 11:05:00,133.5,133.54,133.18,133.21,7812.0,121.8877,121.9242,121.5956,121.6229,7812.0
2020-01-17 11:10:00,133.18,133.18,132.72,132.79,12016.0,121.5956,121.5956,121.1756,121.2395,12016.0
2020-01-17 11:15:00,132.76,132.94,132.57,132.72,12561.0,121.2121,121.3764,121.0386,121.1756,12561.0
2020-01-17 11:20:00,132.68,132.8,132.56,132.69,8965.0,121.139,121.2486,121.0295,121.1482,8965.0
2020-01-17 11:25:00,132.7,132.84,132.69,132.73,10681.0,121.1573,121.2851,121.1482,121.1847,10681.0
2020-01-17 11:30:00,132.64,132.68,132.55,132.55,12491.0,121.1025,121.139,121.0204,121.0204,12491.0
2020-01-17 11:35:00,132.6,132.65,132.58,132.59,10681.0,121.066,121.1117,121.0477,121.0569,10681.0
2020-01-17 11:40:00,132.58,132.65,132.47,132.55,20905.0,121.0477,121.1117,120.9473,121.0204,20905.0
2020-01-17 11:45:00,132.52,132.69,132.49,132.69,13852.0,120.993,121.1482,120.9656,121.1482,13852.0
2020-01-17 11:50:00,132.72,132.83,132.68,132.76,6762.0,121.1756,121.276,121.139,121.2121,6762.0
2020-01-17 11:55:00,132.78,132.89,132.77,132.82,11377.0,121.2303,121.3308,121.2212,121.2669,11377.0
2020-01-17 12:00:00,132.84,132.94,132.76,132.9,19973.0,121.2851,121.3764,121.2121,121.3399,19973.0
2020-01-17 12:05:00,132.94,132.94,132.67,132.69,15343.0,121.3764,121.3764,121.1299,121.1482,15343.0
2020-01-17 12:10:00,132.72,132.77,132.7,132.76,23623.0,121.1756,121.2212,121.1573,121.2121,23623.0
2020-01-17 12:15:00,132.78,132.85,132.74,132.85,12298.0,121.2303,121.2943,121.1938,121.2943,12298.0
2020-01-17 12:20:00,132.86,132.92,132.76,132.84,51814.0,121.3034,121.3582,121.2121,121.2851,51814.0
2020-01-17 12:25:00,132.81,132.81,132.67,132.71,18245.0,121.2577,121.2577,121.1299,121.1664,18245.0
2020-01-17 12:30:00,132.71,132.86,132.64,132.7,28931.0,121.1664,121.3034,121.1025,121.1573,28931.0
2020-01-17 12:35:00,132.72,132.87,132.72,132.83,6321.0,121.1756,121.3125,121.1756,121.276,6321.0
2020-01-17 12:40:00,132.81,132.92,132.81,132.92,5683.0,121.2577,121.3582,121.2577,121.3582,5683.0
2020-01-17 12:45:00,132.91,132.93,132.72,132.78,13522.0,121.349,121.3673,121.1756,121.2303,13522.0
2020-01-17 12:50:00,132.79,133.0,132.77,132.98,15670.0,121.2395,121.4312,121.2212,121.413,15670.0
2020-01-17 12:55:00,132.93,133.0,132.87,132.88,3861.0,121.3673,121.4312,121.3125,121.3217,3861.0
2020-01-17 13:00:00,132.87,133.0,132.75,132.98,7412.0,121.3125,121.4312,121.203,121.413,7412.0
2020-01-17 13:05:00,132.91,132.97,132.81,132.81,6089.0,121.349,121.4038,121.2577,121.2577,6089.0
2020-01-17 13:10:00,132.78,132.88,132.68,132.88,11380.0,121.2303,121.3217,121.139,121.3217,11380.0
2020-01-17 13:15:00,132.87,132.92,132.78,132.91,4466.0,121.3125,121.3582,121.2303,121.349,4466.0
2020-01-17 13:20:00,132.9,132.92,132.81,132.84,5594.0,121.3399,121.3582,121.2577,121.2851,5594.0
2020-01-17 13:25:00,132.85,132.86,132.75,132.8,7231.0,121.2943,121.3034,121.203,121.2486,7231.0
2020-01-17 13:30:00,132.81,132.83,132.75,132.8,15086.0,121.2577,121.276,121.203,121.2486,15086.0
2020-01-17 13:35:00,132.8,132.86,132.75,132.86,15970.0,121.2486,121.3034,121.203,121.3034,15970.0
2020-01-17 13:40:00,132.85,133.1,132.84,133.08,7523.0,121.2943,121.5225,121.2851,121.5043,7523.0
2020-01-17 13:45:00,133.1,133.16,132.92,133.16,8626.0,121.5225,121.5773,121.3582,121.5773,8626.0
2020-01-17 13:50:00,133.13,133.28,133.1,133.28,6577.0,121.5499,121.6869,121.5225,121.6869,6577.0
2020-01-17 13:55:00,133.24,133.38,133.21,133.38,17268.0,121.6503,121.7782,121.6229,121.7782,17268.0
2020-01-17 14:00:00,133.37,133.37,133.27,133.36,10756.0,121.769,121.769,121.6777,121.7599,10756.0
2020-01-17 14:05:00,133.33,133.45,133.32,133.45,6682.0,121.7325,121.8421,121.7234,121.8421,6682.0
2020-01-17 14:10:00,133.42,133.62,133.41,133.62,13458.0,121.8147,121.9973,121.8056,121.9973,13458.0
2020-01-17 14:15:00,133.58,133.72,133.58,133.68,9452.0,121.9608,122.0886,121.9608,122.0521,9452.0
2020-01-17 14:20:00,133.67,133.67,133.51,133.64,13044.0,122.0429,122.0429,121.8969,122.0155,13044.0
2020-01-17 14:25:00,133.62,133.68,133.59,133.59,5006.0,121.9973,122.0521,121.9699,121.9699,5006.0
2020-01-17 14:30:00,133.61,133.69,133.61,133.67,6757.0,121.9882,122.0612,121.9882,122.0429,6757.0
2020-01-17 14:35:00,133.65,133.65,133.55,133.6,10627.0,122.0247,122.0247,121.9334,121.979,10627.0
2020-01-17 14:40:00,133.64,133.81,133.62,133.72,40431.0,122.0155,122.1708,121.9973,122.0886,40431.0
2020-01-17 14:45:00,133.74,133.82,133.74,133.81,2550.0,122.1068,122.1799,122.1068,122.1708,2550.0
2020-01-17 14:50:00,133.79,133.79,133.65,133.77,5151.0,122.1525,122.1525,122.0247,122.1342,5151.0
2020-01-17 14:55:00,133.79,133.81,133.68,133.78,11308.0,122.1525,122.1708,122.0521,122.1434,11308.0
2020-01-17 15:00:00,133.79,133.9,133.75,133.78,27137.0,122.1525,122.2529,122.116,122.1434,27137.0
2020-01-17 15:05:00,133.77,133.85,133.64,133.72,11489.0,122.1342,122.2073,122.0155,122.0886,11489.0
2020-01-17 15:10:00,133.7,133.72,133.58,133.69,18249.0,122.0703,122.0886,121.9608,122.0612,18249.0
2020-01-17 15:15:00,133.71,133.74,133.58,133.71,18590.0,122.0795,122.1068,121.9608,122.0795,18590.0
2020-01-17 15:20:00,133.71,133.84,133.7,133.8,15525.0,122.0795,122.1981,122.0703,122.1616,15525.0
2020-01-17 15:25:00,133.79,133.87,133.76,133.8,14705.0,122.1525,122.2255,122.1251,122.1616,14705.0
2020-01-17 15:30:00,133.8,133.84,133.73,133.77,20115.0,122.1616,122.1981,122.0977,122.1342,20115.0
2020-01-17 15:35:00,133.75,133.79,133.66,133.66,15195.0,122.116,122.1525,122.0338,122.0338,15195.0
2020-01-17 15:40:00,133.66,133.79,133.63,133.7,25711.0,122.0338,122.1525,122.0064,122.0703,25711.0
2020-01-17 15:45:00,133.72,133.87,133.72,133.77,44670.0,122.0886,122.2255,122.0886,122.1342,44670.0
2020-01-17 15:50:00,133.79,134.08,133.74,134.04,77621.0,122.1525,122.4173,122.1068,122.3808,77621.0
2020-01-17 15:55:00,134.06,134.15,133.75,133.84,117934.0,122.399,122.4812,122.116,122.1981,117934.0
2020-01-21 09:30:00,133.4,133.71,132.69,133.71,42635.0,121.7964,122.0795,121.1482,122.0795,42635.0
2020-01-21 09:35:00,133.7,134.06,133.51,133.96,19996.0,122.0703,122.399,121.8969,122.3077,19996.0
2020-01-21 09:40:00,134.03,134.45,133.94,134.07,14854.0,122.3716,122.7551,122.2894,122.4081,14854.0
2020-01-21 09:45:00,134.21,134.33,132.98,133.49,58379.0,122.536,122.6455,121.413,121.8786,58379.0
2020-01-21 09:50:00,133.45,133.91,133.33,133.66,74413.0,121.8421,122.2621,121.7325,122.0338,74413.0
2020-01-21 09:55:00,133.62,133.62,133.07,133.31,18801.0,121.9973,121.9973,121.4951,121.7142,18801.0
2020-01-21 10:00:00,133.31,133.78,133.3,133.67,21771.0,121.7142,122.1434,121.7051,122.0429,21771.0
2020-01-21 10:05:00,133.59,133.6,133.4,133.59,10223.0,121.9699,121.979,121.7964,121.9699,10223.0
2020-01-21 10:10:00,133.6,133.75,133.54,133.66,4718.0,121.979,122.116,121.9242,122.0338,4718.0
2020-01-21 10:15:00,133.52,133.52,133.14,133.15,11885.0,121.906,121.906,121.559,121.5682,11885.0
2020-01-21 10:20:00,133.13,133.55,133.12,133.3,17595.0,121.5499,121.9334,121.5408,121.7051,17595.0
2020-01-21 10:25:00,133.3,133.66,133.3,133.45,13398.0,121.7051,122.0338,121.7051,121.8421,13398.0
2020-01-21 10:30:00,133.45,133.58,133.31,133.31,16258.0,121.8421,121.9608,121.7142,121.7142,16258.0
2020-01-21 10:35:00,133.36,133.38,132.94,132.99,12983.0,121.7599,121.7782,121.3764,121.4221,12983.0
2020-01-21 10:40:00,132.99,133.38,132.96,133.35,57187.0,121.4221,121.7782,121.3947,121.7508,57187.0
2020-01-21 10:45:00,133.35,133.62,133.31,133.59,13477.0,121.7508,121.9973,121.7142,121.9699,13477.0
2020-01-21 10:50:00,133.65,133.75,133.53,133.55,6100.0,122.0247,122.116,121.9151,121.9334,6100.0
2020-01-21 10:55:00,133.51,133.68,133.46,133.46,10302.0,121.8969,122.0521,121.8512,121.8512,10302.0
2020-01-21 11:00:00,133.48,133.72,133.44,133.64,11637.0,121.8695,122.0886,121.8329,122.0155,11637.0
2020-01-21 11:05:00,133.68,133.7,133.5,133.68,35087.0,122.0521,122.0703,121.8877,122.0521,35087.0
2020-01-21 11:10:00,133.63,133.72,133.31,133.56,41497.0,122.0064,122.0886,121.7142,121.9425,41497.0
2020-01-21 11:15:00,133.56,133.65,133.38,133.38,22861.0,121.9425,122.0247,121.7782,121.7782,22861.0
2020-01-21 11:20:00,133.39,133.47,133.33,133.34,10948.0,121.7873,121.8603,121.7325,121.7416,10948.0
2020-01-21 11:25:00,133.32,133.5,132.99,133.02,142694.0,121.7234,121.8877,121.4221,121.4495,142694.0
2020-01-21 11:30:00,133.02,133.3,133.01,133.25,16776.0,121.4495,121.7051,121.4403,121.6595,16776.0
2020-01-21 11:35:00,133.25,133.37,133.08,133.16,23940.0,121.6595,121.769,121.5043,121.5773,23940.0
2020-01-21 11:40:00,133.16,133.33,133.16,133.23,5319.0,121.5773,121.7325,121.5773,121.6412,5319.0
2020-01-21 11:45:00,133.27,133.4,133.26,133.39,6429.0,121.6777,121.7964,121.6686,121.7873,6429.0
2020-01-21 11:50:00,133.41,133.42,133.27,133.33,6973.0,121.8056,121.8147,121.6777,121.7325,6973.0
2020-01-21 11:55:00,133.37,133.41,133.24,133.34,4672.0,121.769,121.8056,121.6503,121.7416,4672.0
2020-01-21 12:00:00,133.34,133.4,133.27,133.37,6577.0,121.7416,121.7964,121.6777,121.769,6577.0
2020-01-21 12:05:00,133.34,133.42,133.29,133.42,7349.0,121.7416,121.8147,121.696,121.8147,7349.0
2020-01-21 12:10:00,133.38,133.38,133.22,133.34,6156.0,121.7782,121.7782,121.6321,121.7416,6156.0
2020-01-21 12:15:00,133.35,133.45,133.34,133.41,4200.0,121.7508,121.8421,121.7416,121.8056,4200.0
2020-01-21 12:20:00,133.42,133.54,133.4,133.54,8111.0,121.8147,121.9242,121.7964,121.9242,8111.0
2020-01-21 12:25:00,133.52,133.52,133.43,133.44,3300.0,121.906,121.906,121.8238,121.8329,3300.0
2020-01-21 12:30:00,133.43,133.47,133.35,133.42,4650.0,121.8238,121.8603,121.7508,121.8147,4650.0
2020-01-21 12:35:00,133.5,133.52,133.48,133.49,3474.0,121.8877,121.906,121.8695,121.8786,3474.0
2020-01-21 12:40:00,133.49,133.6,133.49,133.55,7190.0,121.8786,121.979,121.8786,121.9334,7190.0
2020-01-21 12:45:00,133.52,133.53,133.48,133.5,7950.0,121.906,121.9151,121.8695,121.8877,7950.0
2020-01-21 12:50:00,133.5,133.53,133.45,133.53,10719.0,121.8877,121.9151,121.8421,121.9151,10719.0
2020-01-21 12:55:00,133.53,133.58,133.51,133.54,4246.0,121.9151,121.9608,121.8969,121.9242,4246.0
2020-01-21 13:00:00,133.57,133.57,133.5,133.54,3552.0,121.9516,121.9516,121.8877,121.9242,3552.0
2020-01-21 13:05:00,133.52,133.52,133.44,133.5,11858.0,121.906,121.906,121.8329,121.8877,11858.0
2020-01-21 13:10:00,133.53,133.53,133.29,133.37,14672.0,121.9151,121.9151,121.696,121.769,14672.0
2020-01-21 13:15:00,133.38,133.38,133.1,133.1,2523.0,121.7782,121.7782,121.5225,121.5225,2523.0
2020-01-21 13:20:00,133.07,133.08,132.84,133.01,10741.0,121.4951,121.5043,121.2851,121.4403,10741.0
2020-01-21 13:25:00,133.04,133.08,132.93,133.03,4257.0,121.4677,121.5043,121.3673,121.4586,4257.0
2020-01-21 13:30:00,133.08,133.08,132.79,132.95,10405.0,121.5043,121.5043,121.2395,121.3856,10405.0
2020-01-21 13:35:00,132.91,132.98,132.84,132.85,7613.0,121.349,121.413,121.2851,121.2943,7613.0
2020-01-21 13:40:00,132.85,133.01,132.85,132.98,6901.0,121.2943,121.4403,121.2943,121.413,6901.0
2020-01-21 13:45:00,133.0,133.06,132.95,133.01,15736.0,121.4312,121.486,121.3856,121.4403,15736.0
2020-01-21 13:50:00,133.0,133.09,132.86,132.94,16178.0,121.4312,121.5134,121.3034,121.3764,16178.0
2020-01-21 13:55:00,132.97,133.05,132.85,132.93,7059.0,121.4038,121.4769,121.2943,121.3673,7059.0
2020-01-21 14:00:00,132.93,133.12,132.9,133.12,7304.0,121.3673,121.5408,121.3399,121.5408,7304.0
2020-01-21 14:05:00,133.07,133.07,132.91,133.03,8423.0,121.4951,121.4951,121.349,121.4586,8423.0
2020-01-21 14:10:00,133.01,133.16,133.0,133.13,7165.0,121.4403,121.5773,121.4312,121.5499,7165.0
2020-01-21 14:15:00,133.12,133.2,133.06,133.15,11264.0,121.5408,121.6138,121.486,121.5682,11264.0
2020-01-21 14:20:00,133.15,133.21,133.1,133.21,7880.0,121.5682,121.6229,121.5225,121.6229,7880.0
2020-01-21 14:25:00,133.22,133.31,133.19,133.24,10522.0,121.6321,121.7142,121.6047,121.6503,10522.0
2020-01-21 14:30:00,133.21,133.31,133.18,133.28,8396.0,121.6229,121.7142,121.5956,121.6869,8396.0
2020-01-21 14:35:00,133.27,133.39,133.23,133.37,7760.0,121.6777,121.7873,121.6412,121.769,7760.0
2020-01-21 14:40:00,133.37,133.48,133.36,133.43,6808.0,121.769,121.8695,121.7599,121.8238,6808.0
2020-01-21 14:45:00,133.45,133.54,133.4,133.53,12083.0,121.8421,121.9242,121.7964,121.9151,12083.0
2020-01-21 14:50:00,133.52,133.59,133.43,133.58,8974.0,121.906,121.9699,121.8238,121.9608,8974.0
2020-01-21 14:55:00,133.59,133.76,133.58,133.71,7445.0,121.9699,122.1251,121.9608,122.0795,7445.0
2020-01-21 15:00:00,133.72,134.0,133.72,133.96,11159.0,122.0886,122.3442,122.0886,122.3077,11159.0
2020-01-21 15:05:00,133.93,133.94,133.77,133.94,9697.0,122.2803,122.2894,122.1342,122.2894,9697.0
2020-01-21 15:10:00,133.94,134.01,133.9,133.97,11502.0,122.2894,122.3534,122.2529,122.3168,11502.0
2020-01-21 15:15:00,133.94,134.05,133.85,133.94,17086.0,122.2894,122.3899,122.2073,122.2894,17086.0
2020-01-21 15:20:00,133.95,133.98,133.82,133.87,14438.0,122.2986,122.326,122.1799,122.2255,14438.0
2020-01-21 15:25:00,133.86,133.87,133.73,133.86,25102.0,122.2164,122.2255,122.0977,122.2164,25102.0
2020-01-21 15:30:00,133.84,134.02,133.77,133.78,15813.0,122.1981,122.3625,122.1342,122.1434,15813.0
2020-01-21 15:35:00,133.78,133.82,133.68,133.73,15107.0,122.1434,122.1799,122.0521,122.0977,15107.0
2020-01-21 15:40:00,133.72,133.8,133.58,133.8,32354.0,122.0886,122.1616,121.9608,122.1616,32354.0
2020-01-21 15:45:00,133.79,133.84,133.71,133.71,37843.0,122.1525,122.1981,122.0795,122.0795,37843.0
2020-01-21 15:50:00,133.67,133.84,133.67,133.8,46826.0,122.0429,122.1981,122.0429,122.1616,46826.0
2020-01-21 15:55:00,133.81,134.05,133.78,133.94,132851.0,122.1708,122.3899,122.1434,122.2894,132851.0
2020-01-22 09:30:00,134.52,134.81,133.48,134.74,46729.0,122.819,123.0838,121.8695,123.0199,46729.0
2020-01-22 09:35:00,134.8,134.88,134.48,134.77,21534.0,123.0746,123.1477,122.7825,123.0473,21534.0
2020-01-22 09:40:00,134.65,134.81,134.55,134.69,16761.0,122.9377,123.0838,122.8464,122.9742,16761.0
2020-01-22 09:45:00,134.68,134.76,134.35,134.65,41229.0,122.9651,123.0381,122.6638,122.9377,41229.0
2020-01-22 09:50:00,134.74,134.88,134.61,134.76,10957.0,123.0199,123.1477,122.9012,123.0381,10957.0
2020-01-22 09:55:00,134.72,134.92,134.72,134.91,14523.0,123.0016,123.1842,123.0016,123.1751,14523.0
2020-01-22 10:00:00,134.91,134.94,134.62,134.71,21042.0,123.1751,123.2025,122.9103,122.9925,21042.0
2020-01-22 10:05:00,134.65,134.95,134.55,134.76,57928.0,122.9377,123.2116,122.8464,123.0381,57928.0
2020-01-22 10:10:00,134.76,134.94,134.7,134.88,17439.0,123.0381,123.2025,122.9833,123.1477,17439.0
2020-01-22 10:15:00,134.85,134.89,134.67,134.89,13853.0,123.1203,123.1568,122.956,123.1568,13853.0
2020-01-22 10:20:00,134.88,135.27,134.86,135.2,22364.0,123.1477,123.5038,123.1294,123.4399,22364.0
2020-01-22 10:25:00,135.24,135.63,135.21,135.43,22654.0,123.4764,123.8324,123.449,123.6498,22654.0
2020-01-22 10:30:00,135.41,135.53,135.25,135.31,43722.0,123.6316,123.7411,123.4855,123.5403,43722.0
2020-01-22 10:35:00,135.33,135.44,135.32,135.37,15718.0,123.5585,123.659,123.5494,123.5951,15718.0
2020-01-22 10:40:00,135.39,135.65,135.33,135.52,12779.0,123.6133,123.8507,123.5585,123.732,12779.0
2020-01-22 10:45:00,135.55,135.82,135.54,135.69,55915.0,123.7594,124.0059,123.7503,123.8872,55915.0
2020-01-22 10:50:00,135.63,135.82,135.6,135.75,9110.0,123.8324,124.0059,123.8051,123.942,9110.0
2020-01-22 10:55:00,135.75,135.82,135.71,135.8,27127.0,123.942,124.0059,123.9055,123.9877,27127.0
2020-01-22 11:00:00,135.79,135.85,135.66,135.73,30154.0,123.9785,124.0333,123.8598,123.9237,30154.0
2020-01-22 11:05:00,135.74,135.77,135.65,135.73,20662.0,123.9329,123.9603,123.8507,123.9237,20662.0
2020-01-22 11:10:00,135.73,135.78,135.23,135.3,16238.0,123.9237,123.9694,123.4672,123.5312,16238.0
2020-01-22 11:15:00,135.28,135.41,135.24,135.41,14077.0,123.5129,123.6316,123.4764,123.6316,14077.0
2020-01-22 11:20:00,135.41,135.72,135.35,135.69,12860.0,123.6316,123.9146,123.5768,123.8872,12860.0
2020-01-22 11:25:00,135.72,135.82,135.61,135.78,16772.0,123.9146,124.0059,123.8142,123.9694,16772.0
2020-01-22 11:30:00,135.74,135.82,135.66,135.79,27690.0,123.9329,124.0059,123.8598,123.9785,27690.0
2020-01-22 11:35:00,135.82,135.99,135.78,135.87,27938.0,124.0059,124.1611,123.9694,124.0516,27938.0
2020-01-22 11:40:00,135.91,136.21,135.91,136.16,15258.0,124.0881,124.362,124.0881,124.3163,15258.0
2020-01-22 11:45:00,136.21,136.21,135.87,135.87,8532.0,124.362,124.362,124.0516,124.0516,8532.0
2020-01-22 11:50:00,135.82,135.96,135.81,135.84,6868.0,124.0059,124.1337,123.9968,124.0242,6868.0
2020-01-22 11:55:00,135.88,135.96,135.71,135.76,32374.0,124.0607,124.1337,123.9055,123.9511,32374.0
2020-01-22 12:00:00,135.77,135.82,135.44,135.44,29693.0,123.9603,124.0059,123.659,123.659,29693.0
2020-01-22 12:05:00,135.47,135.76,135.47,135.73,6417.0,123.6864,123.9511,123.6864,123.9237,6417.0
2020-01-22 12:10:00,135.78,135.91,135.65,135.66,17958.0,123.9694,124.0881,123.8507,123.8598,17958.0
2020-01-22 12:15:00,135.65,135.95,135.65,135.8,14361.0,123.8507,124.1246,123.8507,123.9877,14361.0
2020-01-22 12:20:00,135.78,135.89,135.76,135.8,12249.0,123.9694,124.0698,123.9511,123.9877,12249.0
2020-01-22 12:25:00,135.77,136.01,135.73,136.01,13321.0,123.9603,124.1794,123.9237,124.1794,13321.0
2020-01-22 12:30:00,136.01,136.14,135.96,136.01,13813.0,124.1794,124.2981,124.1337,124.1794,13813.0
2020-01-22 12:35:00,136.0,136.01,135.81,135.87,13412.0,124.1703,124.1794,123.9968,124.0516,13412.0
2020-01-22 12:40:00,135.9,136.06,135.84,135.87,13199.0,124.079,124.225,124.0242,124.0516,13199.0
2020-01-22 12:45:00,135.87,135.99,135.78,135.86,6523.0,124.0516,124.1611,123.9694,124.0424,6523.0
2020-01-22 12:50:00,135.88,136.04,135.81,135.97,10300.0,124.0607,124.2068,123.9968,124.1429,10300.0
2020-01-22 12:55:00,135.93,135.93,135.81,135.92,15489.0,124.1064,124.1064,123.9968,124.0972,15489.0
2020-01-22 13:00:00,135.95,135.95,135.68,135.76,12107.0,124.1246,124.1246,123.8781,123.9511,12107.0
2020-01-22 13:05:00,135.84,136.04,135.83,136.0,9325.0,124.0242,124.2068,124.0151,124.1703,9325.0
2020-01-22 13:10:00,136.01,136.26,136.0,136.25,16241.0,124.1794,124.4076,124.1703,124.3985,16241.0
2020-01-22 13:15:00,136.3,136.3,136.12,136.19,13662.0,124.4442,124.4442,124.2798,124.3437,13662.0
2020-01-22 13:20:00,136.19,136.27,136.12,136.21,9570.0,124.3437,124.4168,124.2798,124.362,9570.0
2020-01-22 13:25:00,136.23,136.29,136.12,136.2,6539.0,124.3803,124.435,124.2798,124.3529,6539.0
2020-01-22 13:30:00,136.18,136.22,136.01,136.17,11014.0,124.3346,124.3711,124.1794,124.3255,11014.0
2020-01-22 13:35:00,136.14,136.2,136.0,136.03,8410.0,124.2981,124.3529,124.1703,124.1977,8410.0
2020-01-22 13:40:00,136.0,136.1,135.95,136.01,8146.0,124.1703,124.2616,124.1246,124.1794,8146.0
2020-01-22 13:45:00,135.98,136.2,135.89,136.05,13863.0,124.152,124.3529,124.0698,124.2159,13863.0
2020-01-22 13:50:00,135.99,136.0,135.72,135.72,7400.0,124.1611,124.1703,123.9146,123.9146,7400.0
2020-01-22 13:55:00,135.7,135.74,135.49,135.52,8667.0,123.8964,123.9329,123.7046,123.732,8667.0
2020-01-22 14:00:00,135.53,135.65,135.5,135.5,7747.0,123.7411,123.8507,123.7138,123.7138,7747.0
2020-01-22 14:05:00,135.5,135.57,135.31,135.38,11162.0,123.7138,123.7777,123.5403,123.6042,11162.0
2020-01-22 14:10:00,135.41,135.42,135.27,135.38,7509.0,123.6316,123.6407,123.5038,123.6042,7509.0
2020-01-22 14:15:00,135.34,135.37,135.2,135.27,8310.0,123.5677,123.5951,123.4399,123.5038,8310.0
2020-01-22 14:20:00,135.26,135.36,135.16,135.25,11968.0,123.4946,123.5859,123.4033,123.4855,11968.0
2020-01-22 14:25:00,135.27,135.3,135.17,135.25,31248.0,123.5038,123.5312,123.4125,123.4855,31248.0
2020-01-22 14:30:00,135.22,135.26,135.07,135.19,8760.0,123.4581,123.4946,123.3212,123.4307,8760.0
2020-01-22 14:35:00,135.19,135.25,135.09,135.12,11426.0,123.4307,123.4855,123.3394,123.3668,11426.0
2020-01-22 14:40:00,135.13,135.2,135.1,135.12,31875.0,123.3759,123.4399,123.3485,123.3668,31875.0
2020-01-22 14:45:00,135.12,135.18,135.03,135.09,10807.0,123.3668,123.4216,123.2846,123.3394,10807.0
2020-01-22 14:50:00,135.09,135.33,135.09,135.27,14249.0,123.3394,123.5585,123.3394,123.5038,14249.0
2020-01-22 14:55:00,135.25,135.25,135.11,135.23,9586.0,123.4855,123.4855,123.3577,123.4672,9586.0
2020-01-22 15:00:00,135.23,135.25,134.99,134.99,15976.0,123.4672,123.4855,123.2481,123.2481,15976.0
2020-01-22 15:05:00,135.0,135.14,134.94,135.11,12657.0,123.2572,123.3851,123.2025,123.3577,12657.0
2020-01-22 15:10:00,135.08,135.09,134.89,134.92,10793.0,123.3303,123.3394,123.1568,123.1842,10793.0
2020-01-22 15:15:00,134.9,134.91,134.61,134.71,23195.0,123.1659,123.1751,122.9012,122.9925,23195.0
2020-01-22 15:20:00,134.69,134.85,134.63,134.8,20111.0,122.9742,123.1203,122.9194,123.0746,20111.0
2020-01-22 15:25:00,134.79,134.84,134.68,134.82,34909.0,123.0655,123.1112,122.9651,123.0929,34909.0
2020-01-22 15:30:00,134.81,135.07,134.77,134.94,26718.0,123.0838,123.3212,123.0473,123.2025,26718.0
2020-01-22 15:35:00,134.96,135.13,134.91,135.01,42733.0,123.2207,123.3759,123.1751,123.2664,42733.0
2020-01-22 15:40:00,134.99,135.03,134.85,134.91,37900.0,123.2481,123.2846,123.1203,123.1751,37900.0
2020-01-22 15:45:00,134.87,134.99,134.73,134.77,50219.0,123.1386,123.2481,123.0107,123.0473,50219.0
2020-01-22 15:50:00,134.78,134.79,134.52,134.6,78000.0,123.0564,123.0655,122.819,122.892,78000.0
2020-01-22 15:55:00,134.58,134.76,134.46,134.64,159533.0,122.8738,123.0381,122.7642,122.9286,159533.0
2020-01-23 09:30:00,134.89,135.79,134.85,135.78,96032.0,123.1568,123.9785,123.1203,123.9694,96032.0
2020-01-23 09:35:00,135.78,135.93,135.21,135.28,118729.0,123.9694,124.1064,123.449,123.5129,118729.0
2020-01-23 09:40:00,135.38,135.56,135.07,135.4,66776.0,123.6042,123.7685,123.3212,123.6225,66776.0
2020-01-23 09:45:00,135.32,135.7,135.2,135.28,29214.0,123.5494,123.8964,123.4399,123.5129,29214.0
2020-01-23 09:50:00,135.26,135.32,135.06,135.25,36068.0,123.4946,123.5494,123.312,123.4855,36068.0
2020-01-23 09:55:00,135.25,135.58,135.24,135.36,14883.0,123.4855,123.7868,123.4764,123.5859,14883.0
2020-01-23 10:00:00,135.35,135.5,135.24,135.45,17575.0,123.5768,123.7138,123.4764,123.6681,17575.0
2020-01-23 10:05:00,135.43,135.7,135.39,135.43,13098.0,123.6498,123.8964,123.6133,123.6498,13098.0
2020-01-23 10:10:00,135.46,135.97,135.45,135.84,19070.0,123.6772,124.1429,123.6681,124.0242,19070.0
2020-01-23 10:15:00,135.8,136.1,135.75,136.06,29738.0,123.9877,124.2616,123.942,124.225,29738.0
2020-01-23 10:20:00,136.03,136.04,135.63,135.64,36349.0,124.1977,124.2068,123.8324,123.8416,36349.0
2020-01-23 10:25:00,135.64,136.24,135.63,136.11,13773.0,123.8416,124.3894,123.8324,124.2707,13773.0
2020-01-23 10:30:00,136.11,136.49,136.09,136.13,37259.0,124.2707,124.6176,124.2524,124.289,37259.0
2020-01-23 10:35:00,136.14,136.26,136.04,136.07,5661.0,124.2981,124.4076,124.2068,124.2342,5661.0
2020-01-23 10:40:00,136.07,136.25,136.01,136.09,10485.0,124.2342,124.3985,124.1794,124.2524,10485.0
2020-01-23 10:45:00,136.14,136.4,136.06,136.27,58801.0,124.2981,124.5355,124.225,124.4168,58801.0
2020-01-23 10:50:00,136.33,136.37,136.15,136.15,8488.0,124.4716,124.5081,124.3072,124.3072,8488.0
2020-01-23 10:55:00,136.12,136.26,136.04,136.17,13275.0,124.2798,124.4076,124.2068,124.3255,13275.0
2020-01-23 11:00:00,136.16,136.35,136.05,136.2,42224.0,124.3163,124.4898,124.2159,124.3529,42224.0
2020-01-23 11:05:00,136.24,136.38,136.16,136.29,27995.0,124.3894,124.5172,124.3163,124.435,27995.0
2020-01-23 11:10:00,136.33,136.35,136.0,136.09,9845.0,124.4716,124.4898,124.1703,124.2524,9845.0
2020-01-23 11:15:00,136.2,136.32,136.13,136.18,19944.0,124.3529,124.4624,124.289,124.3346,19944.0
2020-01-23 11:20:00,136.18,136.52,136.14,136.41,21974.0,124.3346,124.645,124.2981,124.5446,21974.0
2020-01-23 11:25:00,136.47,136.47,136.03,136.07,32639.0,124.5994,124.5994,124.1977,124.2342,32639.0
2020-01-23 11:30:00,136.08,136.28,136.06,136.26,17156.0,124.2433,124.4259,124.225,124.4076,17156.0
2020-01-23 11:35:00,136.33,136.57,136.2,136.37,45771.0,124.4716,124.6907,124.3529,124.5081,45771.0
2020-01-23 11:40:00,136.39,136.65,136.39,136.64,15061.0,124.5263,124.7637,124.5263,124.7546,15061.0
2020-01-23 11:45:00,136.62,136.9,136.61,136.62,45923.0,124.7363,124.992,124.7272,124.7363,45923.0
2020-01-23 11:50:00,136.65,136.75,136.58,136.75,12630.0,124.7637,124.855,124.6998,124.855,12630.0
2020-01-23 11:55:00,136.7,136.98,136.7,136.97,9344.0,124.8094,125.065,124.8094,125.0559,9344.0
2020-01-23 12:00:00,136.95,136.98,136.83,136.89,14777.0,125.0376,125.065,124.9281,124.9828,14777.0
2020-01-23 12:05:00,136.92,137.08,136.88,136.88,51296.0,125.0102,125.1563,124.9737,124.9737,51296.0
2020-01-23 12:10:00,136.92,137.01,136.92,136.99,6629.0,125.0102,125.0924,125.0102,125.0741,6629.0
2020-01-23 12:15:00,136.97,137.02,136.86,136.86,17207.0,125.0559,125.1015,124.9555,124.9555,17207.0
2020-01-23 12:20:00,136.89,137.13,136.89,137.13,10288.0,124.9828,125.202,124.9828,125.202,10288.0
2020-01-23 12:25:00,137.12,137.12,136.86,136.87,22186.0,125.1928,125.1928,124.9555,124.9646,22186.0
2020-01-23 12:30:00,136.85,136.97,136.84,136.88,11790.0,124.9463,125.0559,124.9372,124.9737,11790.0
2020-01-23 12:35:00,136.88,137.19,136.75,137.08,87553.0,124.9737,125.2568,124.855,125.1563,87553.0
2020-01-23 12:40:00,137.04,137.14,136.93,137.08,22830.0,125.1198,125.2111,125.0194,125.1563,22830.0
2020-01-23 12:45:00,137.08,137.22,136.86,136.89,19716.0,125.1563,125.2841,124.9555,124.9828,19716.0
2020-01-23 12:50:00,136.91,136.94,136.62,136.62,13705.0,125.0011,125.0285,124.7363,124.7363,13705.0
2020-01-23 12:55:00,136.62,136.62,136.23,136.29,17314.0,124.7363,124.7363,124.3803,124.435,17314.0
2020-01-23 13:00:00,136.28,136.29,136.14,136.2,9100.0,124.4259,124.435,124.2981,124.3529,9100.0
2020-01-23 13:05:00,136.2,136.26,136.1,136.13,5069.0,124.3529,124.4076,124.2616,124.289,5069.0
2020-01-23 13:10:00,136.12,136.24,136.07,136.21,18682.0,124.2798,124.3894,124.2342,124.362,18682.0
2020-01-23 13:15:00,136.23,136.38,136.12,136.36,8488.0,124.3803,124.5172,124.2798,124.4989,8488.0
2020-01-23 13:20:00,136.37,136.86,136.37,136.79,16308.0,124.5081,124.9555,124.5081,124.8915,16308.0
2020-01-23 13:25:00,136.8,136.8,136.42,136.42,5089.0,124.9007,124.9007,124.5537,124.5537,5089.0
2020-01-23 13:30:00,136.47,136.51,136.22,136.3,10672.0,124.5994,124.6359,124.3711,124.4442,10672.0
2020-01-23 13:35:00,136.32,136.5,136.32,136.5,7035.0,124.4624,124.6268,124.4624,124.6268,7035.0
2020-01-23 13:40:00,136.47,136.66,136.47,136.56,9698.0,124.5994,124.7729,124.5994,124.6816,9698.0
2020-01-23 13:45:00,136.58,136.74,136.58,136.65,7950.0,124.6998,124.8459,124.6998,124.7637,7950.0
2020-01-23 13:50:00,136.65,136.77,136.64,136.66,7774.0,124.7637,124.8733,124.7546,124.7729,7774.0
2020-01-23 13:55:00,136.68,136.82,136.68,136.76,9174.0,124.7911,124.9189,124.7911,124.8642,9174.0
2020-01-23 14:00:00,136.77,136.85,136.73,136.85,9463.0,124.8733,124.9463,124.8368,124.9463,9463.0
2020-01-23 14:05:00,136.85,136.85,136.69,136.74,17298.0,124.9463,124.9463,124.8002,124.8459,17298.0
2020-01-23 14:10:00,136.76,136.8,136.65,136.76,19789.0,124.8642,124.9007,124.7637,124.8642,19789.0
2020-01-23 14:15:00,136.77,136.85,136.66,136.8,9003.0,124.8733,124.9463,124.7729,124.9007,9003.0
2020-01-23 14:20:00,136.76,136.84,136.72,136.72,8689.0,124.8642,124.9372,124.8276,124.8276,8689.0
2020-01-23 14:25:00,136.71,136.72,136.6,136.67,9895.0,124.8185,124.8276,124.7181,124.782,9895.0
2020-01-23 14:30:00,136.69,136.8,136.5,136.56,15536.0,124.8002,124.9007,124.6268,124.6816,15536.0
2020-01-23 14:35:00,136.55,136.59,136.43,136.48,17199.0,124.6724,124.7089,124.5629,124.6085,17199.0
2020-01-23 14:40:00,136.46,136.47,136.3,136.35,9237.0,124.5903,124.5994,124.4442,124.4898,9237.0
2020-01-23 14:45:00,136.34,136.36,136.21,136.24,27946.0,124.4807,124.4989,124.362,124.3894,27946.0
2020-01-23 14:50:00,136.25,136.51,136.25,136.44,14052.0,124.3985,124.6359,124.3985,124.572,14052.0
2020-01-23 14:55:00,136.46,136.74,136.42,136.71,13603.0,124.5903,124.8459,124.5537,124.8185,13603.0
2020-01-23 15:00:00,136.7,136.7,136.35,136.35,13281.0,124.8094,124.8094,124.4898,124.4898,13281.0
2020-01-23 15:05:00,136.37,136.4,136.28,136.33,10946.0,124.5081,124.5355,124.4259,124.4716,10946.0
2020-01-23 15:10:00,136.31,136.39,136.23,136.35,17659.0,124.4533,124.5263,124.3803,124.4898,17659.0
2020-01-23 15:15:00,136.31,136.47,136.31,136.35,8566.0,124.4533,124.5994,124.4533,124.4898,8566.0
2020-01-23 15:20:00,136.36,136.38,136.27,136.3,14859.0,124.4989,124.5172,124.4168,124.4442,14859.0
2020-01-23 15:25:00,136.27,136.38,136.07,136.27,43460.0,124.4168,124.5172,124.2342,124.4168,43460.0
2020-01-23 15:30:00,136.31,136.36,136.22,136.35,38024.0,124.4533,124.4989,124.3711,124.4898,38024.0
2020-01-23 15:35:00,136.33,136.41,136.22,136.28,33423.0,124.4716,124.5446,124.3711,124.4259,33423.0
2020-01-23 15:40:00,136.29,136.38,136.25,136.35,21911.0,124.435,124.5172,124.3985,124.4898,21911.0
2020-01-23 15:45:00,136.36,136.49,136.35,136.44,26716.0,124.4989,124.6176,124.4898,124.572,26716.0
2020-01-23 15:50:00,136.45,136.62,136.29,136.55,50286.0,124.5811,124.7363,124.435,124.6724,50286.0
2020-01-23 15:55:00,136.53,136.56,136.35,136.44,98356.0,124.6542,124.6816,124.4898,124.572,98356.0
2020-01-24 09:30:00,137.49,137.92,136.84,136.86,60379.0,125.5307,125.9233,124.9372,124.9555,60379.0
2020-01-24 09:35:00,137.0,137.25,136.51,136.8,58892.0,125.0833,125.3115,124.6359,124.9007,58892.0
2020-01-24 09:40:00,136.82,137.65,136.78,137.42,21905.0,124.9189,125.6767,124.8824,125.4667,21905.0
2020-01-24 09:45:00,137.43,137.53,136.97,136.97,38498.0,125.4759,125.5672,125.0559,125.0559,38498.0
2020-01-24 09:50:00,136.97,137.31,136.62,136.71,31786.0,125.0559,125.3663,124.7363,124.8185,31786.0
2020-01-24 09:55:00,136.73,136.93,136.71,136.77,31406.0,124.8368,125.0194,124.8185,124.8733,31406.0
2020-01-24 10:00:00,136.75,137.12,136.57,136.96,46861.0,124.855,125.1928,124.6907,125.0468,46861.0
2020-01-24 10:05:00,136.95,137.13,136.82,136.82,37824.0,125.0376,125.202,124.9189,124.9189,37824.0
2020-01-24 10:10:00,136.76,136.95,136.75,136.75,25066.0,124.8642,125.0376,124.855,124.855,25066.0
2020-01-24 10:15:00,136.75,136.82,136.25,136.34,19278.0,124.855,124.9189,124.3985,124.4807,19278.0
2020-01-24 10:20:00,136.26,136.31,136.09,136.13,39351.0,124.4076,124.4533,124.2524,124.289,39351.0
2020-01-24 10:25:00,136.11,136.11,135.45,135.63,38092.0,124.2707,124.2707,123.6681,123.8324,38092.0
2020-01-24 10:30:00,135.67,136.05,135.66,136.03,29977.0,123.869,124.2159,123.8598,124.1977,29977.0
2020-01-24 10:35:00,135.99,136.27,135.96,136.17,57687.0,124.1611,124.4168,124.1337,124.3255,57687.0
2020-01-24 10:40:00,136.17,136.48,135.9,136.01,53524.0,124.3255,124.6085,124.079,124.1794,53524.0
2020-01-24 10:45:00,136.05,136.24,136.03,136.03,6676.0,124.2159,124.3894,124.1977,124.1977,6676.0
2020-01-24 10:50:00,136.09,136.37,136.07,136.36,7964.0,124.2524,124.5081,124.2342,124.4989,7964.0
2020-01-24 10:55:00,136.33,136.48,136.3,136.46,10536.0,124.4716,124.6085,124.4442,124.5903,10536.0
2020-01-24 11:00:00,136.4,136.44,136.21,136.28,21563.0,124.5355,124.572,124.362,124.4259,21563.0
2020-01-24 11:05:00,136.28,136.47,136.22,136.38,50002.0,124.4259,124.5994,124.3711,124.5172,50002.0
2020-01-24 11:10:00,136.43,136.65,136.37,136.62,25260.0,124.5629,124.7637,124.5081,124.7363,25260.0
2020-01-24 11:15:00,136.63,136.67,136.17,136.31,19906.0,124.7455,124.782,124.3255,124.4533,19906.0
2020-01-24 11:20:00,136.27,136.36,136.13,136.21,11230.0,124.4168,124.4989,124.289,124.362,11230.0
2020-01-24 11:25:00,136.21,136.43,136.2,136.38,10159.0,124.362,124.5629,124.3529,124.5172,10159.0
2020-01-24 11:30:00,136.33,136.52,136.24,136.51,5781.0,124.4716,124.645,124.3894,124.6359,5781.0
2020-01-24 11:35:00,136.5,136.62,136.36,136.4,7357.0,124.6268,124.7363,124.4989,124.5355,7357.0
2020-01-24 11:40:00,136.43,136.44,136.11,136.31,7533.0,124.5629,124.572,124.2707,124.4533,7533.0
2020-01-24 11:45:00,136.29,136.54,136.22,136.31,10560.0,124.435,124.6633,124.3711,124.4533,10560.0
2020-01-24 11:50:00,136.26,136.41,136.25,136.32,9463.0,124.4076,124.5446,124.3985,124.4624,9463.0
2020-01-24 11:55:00,136.39,136.48,136.27,136.34,11394.0,124.5263,124.6085,124.4168,124.4807,11394.0
2020-01-24 12:00:00,136.33,136.33,135.97,136.03,24811.0,124.4716,124.4716,124.1429,124.1977,24811.0
2020-01-24 12:05:00,135.98,136.04,135.62,135.73,20929.0,124.152,124.2068,123.8233,123.9237,20929.0
2020-01-24 12:10:00,135.71,135.71,135.25,135.33,24495.0,123.9055,123.9055,123.4855,123.5585,24495.0
2020-01-24 12:15:00,135.36,135.42,134.95,135.18,15125.0,123.5859,123.6407,123.2116,123.4216,15125.0
2020-01-24 12:20:00,135.19,135.68,135.19,135.61,23191.0,123.4307,123.8781,123.4307,123.8142,23191.0
2020-01-24 12:25:00,135.63,135.63,135.37,135.45,5955.0,123.8324,123.8324,123.5951,123.6681,5955.0
2020-01-24 12:30:00,135.47,135.67,135.47,135.56,9255.0,123.6864,123.869,123.6864,123.7685,9255.0
2020-01-24 12:35:00,135.62,135.83,135.62,135.66,39580.0,123.8233,124.0151,123.8233,123.8598,39580.0
2020-01-24 12:40:00,135.66,135.91,135.66,135.69,15540.0,123.8598,124.0881,123.8598,123.8872,15540.0
2020-01-24 12:45:00,135.57,135.67,135.5,135.55,7327.0,123.7777,123.869,123.7138,123.7594,7327.0
2020-01-24 12:50:00,135.59,135.61,135.4,135.52,11722.0,123.7959,123.8142,123.6225,123.732,11722.0
2020-01-24 12:55:00,135.51,135.55,135.4,135.52,16295.0,123.7229,123.7594,123.6225,123.732,16295.0
2020-01-24 13:00:00,135.52,135.52,135.32,135.35,10254.0,123.732,123.732,123.5494,123.5768,10254.0
2020-01-24 13:05:00,135.38,135.58,135.31,135.58,10164.0,123.6042,123.7868,123.5403,123.7868,10164.0
2020-01-24 13:10:00,135.59,135.6,135.24,135.25,27141.0,123.7959,123.8051,123.4764,123.4855,27141.0
2020-01-24 13:15:00,135.27,135.36,135.18,135.18,12882.0,123.5038,123.5859,123.4216,123.4216,12882.0
2020-01-24 13:20:00,135.2,135.23,135.01,135.22,17960.0,123.4399,123.4672,123.2664,123.4581,17960.0
2020-01-24 13:25:00,135.23,135.23,135.08,135.12,10411.0,123.4672,123.4672,123.3303,123.3668,10411.0
2020-01-24 13:30:00,135.04,135.16,134.87,134.98,31354.0,123.2938,123.4033,123.1386,123.239,31354.0
2020-01-24 13:35:00,134.99,135.3,134.98,135.23,17482.0,123.2481,123.5312,123.239,123.4672,17482.0
2020-01-24 13:40:00,135.21,135.22,135.0,135.13,11281.0,123.449,123.4581,123.2572,123.3759,11281.0
2020-01-24 13:45:00,135.16,135.3,134.97,135.0,16070.0,123.4033,123.5312,123.2299,123.2572,16070.0
2020-01-24 13:50:00,135.05,135.11,134.65,134.74,31495.0,123.3029,123.3577,122.9377,123.0199,31495.0
2020-01-24 13:55:00,134.73,135.16,134.69,135.15,22089.0,123.0107,123.4033,122.9742,123.3942,22089.0
2020-01-24 14:00:00,135.13,135.33,134.96,134.98,9161.0,123.3759,123.5585,123.2207,123.239,9161.0
2020-01-24 14:05:00,135.0,135.22,134.96,135.21,9955.0,123.2572,123.4581,123.2207,123.449,9955.0
2020-01-24 14:10:00,135.18,135.18,134.9,134.95,19452.0,123.4216,123.4216,123.1659,123.2116,19452.0
2020-01-24 14:15:00,134.95,135.02,134.87,134.87,13093.0,123.2116,123.2755,123.1386,123.1386,13093.0
2020-01-24 14:20:00,134.89,134.92,134.64,134.78,21653.0,123.1568,123.1842,122.9286,123.0564,21653.0
2020-01-24 14:25:00,134.81,135.0,134.61,134.74,46702.0,123.0838,123.2572,122.9012,123.0199,46702.0
2020-01-24 14:30:00,134.74,135.05,134.73,134.96,8294.0,123.0199,123.3029,123.0107,123.2207,8294.0
2020-01-24 14:35:00,134.99,135.11,134.69,134.94,20502.0,123.2481,123.3577,122.9742,123.2025,20502.0
2020-01-24 14:40:00,135.01,135.1,134.61,134.63,18854.0,123.2664,123.3485,122.9012,122.9194,18854.0
2020-01-24 14:45:00,134.62,134.98,134.55,134.97,12440.0,122.9103,123.239,122.8464,123.2299,12440.0
2020-01-24 14:50:00,134.96,134.96,134.73,134.91,42731.0,123.2207,123.2207,123.0107,123.1751,42731.0
2020-01-24 14:55:00,134.98,135.37,134.98,135.37,27933.0,123.239,123.5951,123.239,123.5951,27933.0
2020-01-24 15:00:00,135.4,135.7,135.36,135.65,14208.0,123.6225,123.8964,123.5859,123.8507,14208.0
2020-01-24 15:05:00,135.7,135.82,135.59,135.78,38936.0,123.8964,124.0059,123.7959,123.9694,38936.0
2020-01-24 15:10:00,135.78,136.02,135.71,136.0,25289.0,123.9694,124.1885,123.9055,124.1703,25289.0
2020-01-24 15:15:00,136.0,136.0,135.81,135.81,20151.0,124.1703,124.1703,123.9968,123.9968,20151.0
2020-01-24 15:20:00,135.74,135.75,135.42,135.48,19278.0,123.9329,123.942,123.6407,123.6955,19278.0
2020-01-24 15:25:00,135.43,135.54,135.28,135.54,24327.0,123.6498,123.7503,123.5129,123.7503,24327.0
2020-01-24 15:30:00,135.57,135.6,135.28,135.31,42886.0,123.7777,123.8051,123.5129,123.5403,42886.0
2020-01-24 15:35:00,135.31,135.55,135.25,135.28,35360.0,123.5403,123.7594,123.4855,123.5129,35360.0
2020-01-24 15:40:00,135.3,135.32,135.03,135.19,27492.0,123.5312,123.5494,123.2846,123.4307,27492.0
2020-01-24 15:45:00,135.18,135.4,135.18,135.4,42841.0,123.4216,123.6225,123.4216,123.6225,42841.0
2020-01-24 15:50:00,135.38,135.38,135.11,135.29,84150.0,123.6042,123.6042,123.3577,123.522,84150.0
2020-01-24 15:55:00,135.32,135.5,135.23,135.27,93957.0,123.5494,123.7138,123.4672,123.5038,93957.0
2020-01-27 09:30:00,131.56,131.73,129.38,131.18,97986.0,120.1165,120.2717,118.1261,119.7695,97986.0
2020-01-27 09:35:00,131.1,131.38,130.63,130.78,86332.0,119.6965,119.9521,119.2674,119.4043,86332.0
2020-01-27 09:40:00,130.88,131.14,130.56,130.99,156695.0,119.4956,119.733,119.2035,119.596,156695.0
2020-01-27 09:45:00,130.94,131.1,130.45,130.45,123304.0,119.5504,119.6965,119.103,119.103,123304.0
2020-01-27 09:50:00,130.44,131.09,130.21,130.5,64598.0,119.0939,119.6874,118.8839,119.1487,64598.0
2020-01-27 09:55:00,130.58,130.72,129.63,130.09,34245.0,119.2217,119.3495,118.3543,118.7743,34245.0
2020-01-27 10:00:00,130.03,130.03,129.29,129.34,93729.0,118.7196,118.7196,118.0439,118.0896,93729.0
2020-01-27 10:05:00,129.4,129.52,129.03,129.38,107641.0,118.1444,118.2539,117.8065,118.1261,107641.0
2020-01-27 10:10:00,129.41,129.5,128.06,128.87,96315.0,118.1535,118.2357,116.9209,117.6605,96315.0
2020-01-27 10:15:00,128.8,129.02,128.51,128.67,57701.0,117.5965,117.7974,117.3318,117.4779,57701.0
2020-01-27 10:20:00,128.72,129.16,128.5,128.5,74068.0,117.5235,117.9252,117.3226,117.3226,74068.0
2020-01-27 10:25:00,128.66,129.45,128.53,128.98,98246.0,117.4687,118.19,117.35,117.7609,98246.0
2020-01-27 10:30:00,129.08,129.57,128.86,129.06,69616.0,117.8522,118.2996,117.6513,117.8339,69616.0
2020-01-27 10:35:00,129.06,129.45,129.06,129.42,33685.0,117.8339,118.19,117.8339,118.1626,33685.0
2020-01-27 10:40:00,129.31,129.4,129.08,129.15,14606.0,118.0622,118.1444,117.8522,117.9161,14606.0
2020-01-27 10:45:00,129.15,129.37,129.12,129.28,11906.0,117.9161,118.117,117.8887,118.0348,11906.0
2020-01-27 10:50:00,129.28,129.4,128.59,128.66,113952.0,118.0348,118.1444,117.4048,117.4687,113952.0
2020-01-27 10:55:00,128.68,128.78,128.46,128.77,18833.0,117.487,117.5783,117.2861,117.5692,18833.0
2020-01-27 11:00:00,128.72,128.92,128.65,128.84,35241.0,117.5235,117.7061,117.4596,117.6331,35241.0
2020-01-27 11:05:00,128.84,129.12,128.82,128.91,29428.0,117.6331,117.8887,117.6148,117.697,29428.0
2020-01-27 11:10:00,128.94,129.22,128.84,129.18,20749.0,117.7244,117.98,117.6331,117.9435,20749.0
2020-01-27 11:15:00,129.11,129.18,129.02,129.08,17035.0,117.8796,117.9435,117.7974,117.8522,17035.0
2020-01-27 11:20:00,129.08,129.55,128.98,129.5,41293.0,117.8522,118.2813,117.7609,118.2357,41293.0
2020-01-27 11:25:00,129.55,129.85,129.48,129.85,21239.0,118.2813,118.5552,118.2174,118.5552,21239.0
2020-01-27 11:30:00,129.84,130.04,129.78,130.01,31387.0,118.5461,118.7287,118.4913,118.7013,31387.0
2020-01-27 11:35:00,130.02,130.14,129.69,129.85,30379.0,118.7104,118.82,118.4091,118.5552,30379.0
2020-01-27 11:40:00,129.83,129.84,129.52,129.84,6884.0,118.537,118.5461,118.2539,118.5461,6884.0
2020-01-27 11:45:00,129.74,129.74,129.46,129.59,26310.0,118.4548,118.4548,118.1991,118.3178,26310.0
2020-01-27 11:50:00,129.62,129.86,129.52,129.62,16689.0,118.3452,118.5643,118.2539,118.3452,16689.0
2020-01-27 11:55:00,129.61,129.67,129.44,129.56,11786.0,118.3361,118.3909,118.1809,118.2904,11786.0
2020-01-27 12:00:00,129.5,129.54,129.35,129.48,9457.0,118.2357,118.2722,118.0987,118.2174,9457.0
2020-01-27 12:05:00,129.5,129.81,129.5,129.74,13246.0,118.2357,118.5187,118.2357,118.4548,13246.0
2020-01-27 12:10:00,129.81,129.98,129.78,129.98,8924.0,118.5187,118.6739,118.4913,118.6739,8924.0
2020-01-27 12:15:00,129.98,129.98,129.78,129.88,13692.0,118.6739,118.6739,118.4913,118.5826,13692.0
2020-01-27 12:20:00,129.92,129.97,129.8,129.84,10477.0,118.6191,118.6648,118.5096,118.5461,10477.0
2020-01-27 12:25:00,129.81,129.98,129.75,129.98,20091.0,118.5187,118.6739,118.4639,118.6739,20091.0
2020-01-27 12:30:00,129.97,130.09,129.92,129.93,37459.0,118.6648,118.7743,118.6191,118.6283,37459.0
2020-01-27 12:35:00,129.9,129.97,129.8,129.97,28245.0,118.6009,118.6648,118.5096,118.6648,28245.0
2020-01-27 12:40:00,129.92,130.07,129.91,129.96,16097.0,118.6191,118.7561,118.61,118.6556,16097.0
2020-01-27 12:45:00,129.95,130.05,129.89,129.98,24260.0,118.6465,118.7378,118.5917,118.6739,24260.0
2020-01-27 12:50:00,129.99,130.0,129.9,129.93,6241.0,118.683,118.6922,118.6009,118.6283,6241.0
2020-01-27 12:55:00,129.97,129.98,129.81,129.91,12228.0,118.6648,118.6739,118.5187,118.61,12228.0
2020-01-27 13:00:00,129.9,129.98,129.85,129.95,8567.0,118.6009,118.6739,118.5552,118.6465,8567.0
2020-01-27 13:05:00,129.9,129.96,129.82,129.82,4372.0,118.6009,118.6556,118.5278,118.5278,4372.0
2020-01-27 13:10:00,129.82,130.03,129.81,129.98,12502.0,118.5278,118.7196,118.5187,118.6739,12502.0
2020-01-27 13:15:00,129.96,130.11,129.88,130.11,57822.0,118.6556,118.7926,118.5826,118.7926,57822.0
2020-01-27 13:20:00,130.09,130.41,130.09,130.19,8346.0,118.7743,119.0665,118.7743,118.8656,8346.0
2020-01-27 13:25:00,130.24,130.43,130.24,130.43,11453.0,118.9113,119.0848,118.9113,119.0848,11453.0
2020-01-27 13:30:00,130.44,130.67,130.43,130.5,16341.0,119.0939,119.3039,119.0848,119.1487,16341.0
2020-01-27 13:35:00,130.67,130.69,130.52,130.69,3846.0,119.3039,119.3221,119.1669,119.3221,3846.0
2020-01-27 13:40:00,130.7,130.79,130.66,130.69,17923.0,119.3313,119.4134,119.2948,119.3221,17923.0
2020-01-27 13:45:00,130.65,130.83,130.64,130.81,29462.0,119.2856,119.45,119.2765,119.4317,29462.0
2020-01-27 13:50:00,130.86,130.86,130.52,130.65,11247.0,119.4774,119.4774,119.1669,119.2856,11247.0
2020-01-27 13:55:00,130.66,130.74,130.47,130.59,17974.0,119.2948,119.3678,119.1213,119.2308,17974.0
2020-01-27 14:00:00,130.64,130.73,130.38,130.6,35210.0,119.2765,119.3587,119.0391,119.24,35210.0
2020-01-27 14:05:00,130.57,130.81,130.53,130.72,8616.0,119.2126,119.4317,119.1761,119.3495,8616.0
2020-01-27 14:10:00,130.77,130.94,130.77,130.87,9048.0,119.3952,119.5504,119.3952,119.4865,9048.0
2020-01-27 14:15:00,130.95,131.11,130.9,131.09,23456.0,119.5595,119.7056,119.5139,119.6874,23456.0
2020-01-27 14:20:00,131.06,131.06,130.86,130.88,8089.0,119.66,119.66,119.4774,119.4956,8089.0
2020-01-27 14:25:00,130.9,131.1,130.86,131.06,8630.0,119.5139,119.6965,119.4774,119.66,8630.0
2020-01-27 14:30:00,131.09,131.22,131.08,131.14,10384.0,119.6874,119.806,119.6782,119.733,10384.0
2020-01-27 14:35:00,131.17,131.23,130.9,131.08,10012.0,119.7604,119.8152,119.5139,119.6782,10012.0
2020-01-27 14:40:00,131.13,131.14,130.75,130.75,6336.0,119.7239,119.733,119.3769,119.3769,6336.0
2020-01-27 14:45:00,130.71,130.78,130.55,130.58,7109.0,119.3404,119.4043,119.1943,119.2217,7109.0
2020-01-27 14:50:00,130.35,130.62,130.27,130.45,36928.0,119.0117,119.2582,118.9387,119.103,36928.0
2020-01-27 14:55:00,130.45,130.77,130.45,130.69,12581.0,119.103,119.3952,119.103,119.3221,12581.0
2020-01-27 15:00:00,130.69,130.69,130.48,130.59,15157.0,119.3221,119.3221,119.1304,119.2308,15157.0
2020-01-27 15:05:00,130.55,130.77,130.51,130.72,48276.0,119.1943,119.3952,119.1578,119.3495,48276.0
2020-01-27 15:10:00,130.7,130.77,130.54,130.76,21659.0,119.3313,119.3952,119.1852,119.3861,21659.0
2020-01-27 15:15:00,130.78,131.07,130.78,131.06,14753.0,119.4043,119.6691,119.4043,119.66,14753.0
2020-01-27 15:20:00,131.04,131.19,131.01,131.09,48162.0,119.6417,119.7787,119.6143,119.6874,48162.0
2020-01-27 15:25:00,131.07,131.25,130.83,130.83,46647.0,119.6691,119.8334,119.45,119.45,46647.0
2020-01-27 15:30:00,130.84,130.84,130.5,130.5,17091.0,119.4591,119.4591,119.1487,119.1487,17091.0
2020-01-27 15:35:00,130.5,130.68,130.42,130.63,25152.0,119.1487,119.313,119.0756,119.2674,25152.0
2020-01-27 15:40:00,130.63,130.69,130.49,130.58,16836.0,119.2674,119.3221,119.1395,119.2217,16836.0
2020-01-27 15:45:00,130.57,130.73,130.54,130.59,28892.0,119.2126,119.3587,119.1852,119.2308,28892.0
2020-01-27 15:50:00,130.6,130.71,130.51,130.58,70194.0,119.24,119.3404,119.1578,119.2217,70194.0
2020-01-27 15:55:00,130.57,130.6,130.28,130.47,136487.0,119.2126,119.24,118.9478,119.1213,136487.0
2020-01-28 09:30:00,132.5,133.65,131.24,133.2,79166.0,120.9747,122.0247,119.8243,121.6138,79166.0
2020-01-28 09:35:00,133.3,133.45,132.68,132.91,57015.0,121.7051,121.8421,121.139,121.349,57015.0
2020-01-28 09:40:00,132.91,132.92,131.98,132.24,81887.0,121.349,121.3582,120.4999,120.7373,81887.0
2020-01-28 09:45:00,132.19,132.37,131.89,132.15,77698.0,120.6917,120.856,120.4178,120.6551,77698.0
2020-01-28 09:50:00,132.23,132.39,131.96,132.02,23337.0,120.7282,120.8743,120.4817,120.5365,23337.0
2020-01-28 09:55:00,131.99,132.41,131.86,132.26,43701.0,120.5091,120.8925,120.3904,120.7556,43701.0
2020-01-28 10:00:00,132.2,132.41,131.7,131.92,20290.0,120.7008,120.8925,120.2443,120.4452,20290.0
2020-01-28 10:05:00,131.92,132.08,131.53,131.93,55034.0,120.4452,120.5912,120.0891,120.4543,55034.0
2020-01-28 10:10:00,131.94,132.14,131.83,132.04,38885.0,120.4634,120.646,120.363,120.5547,38885.0
2020-01-28 10:15:00,132.03,132.05,131.89,131.96,20372.0,120.5456,120.5638,120.4178,120.4817,20372.0
2020-01-28 10:20:00,132.0,132.17,131.76,132.17,10841.0,120.5182,120.6734,120.2991,120.6734,10841.0
2020-01-28 10:25:00,132.17,132.25,131.93,131.96,22185.0,120.6734,120.7465,120.4543,120.4817,22185.0
2020-01-28 10:30:00,131.96,132.02,131.8,132.0,12106.0,120.4817,120.5365,120.3356,120.5182,12106.0
2020-01-28 10:35:00,132.01,132.4,131.98,132.2,46860.0,120.5273,120.8834,120.4999,120.7008,46860.0
2020-01-28 10:40:00,132.22,132.81,132.2,132.72,40221.0,120.7191,121.2577,120.7008,121.1756,40221.0
2020-01-28 10:45:00,132.78,132.99,132.74,132.8,13243.0,121.2303,121.4221,121.1938,121.2486,13243.0
2020-01-28 10:50:00,132.81,133.13,132.8,133.1,26747.0,121.2577,121.5499,121.2486,121.5225,26747.0
2020-01-28 10:55:00,133.11,133.11,132.77,132.97,14364.0,121.5316,121.5316,121.2212,121.4038,14364.0
2020-01-28 11:00:00,132.95,132.98,132.65,132.72,21334.0,121.3856,121.413,121.1117,121.1756,21334.0
2020-01-28 11:05:00,132.72,132.75,132.58,132.67,29514.0,121.1756,121.203,121.0477,121.1299,29514.0
2020-01-28 11:10:00,132.65,132.7,132.58,132.67,37434.0,121.1117,121.1573,121.0477,121.1299,37434.0
2020-01-28 11:15:00,132.67,132.96,132.48,132.87,22108.0,121.1299,121.3947,120.9564,121.3125,22108.0
2020-01-28 11:20:00,132.86,132.97,132.75,132.95,7057.0,121.3034,121.4038,121.203,121.3856,7057.0
2020-01-28 11:25:00,132.98,133.24,132.98,133.2,10332.0,121.413,121.6503,121.413,121.6138,10332.0
2020-01-28 11:30:00,133.21,133.31,133.14,133.14,15275.0,121.6229,121.7142,121.559,121.559,15275.0
2020-01-28 11:35:00,133.11,133.14,133.0,133.03,4914.0,121.5316,121.559,121.4312,121.4586,4914.0
2020-01-28 11:40:00,133.05,133.23,133.05,133.14,8847.0,121.4769,121.6412,121.4769,121.559,8847.0
2020-01-28 11:45:00,133.12,133.15,132.95,133.08,7570.0,121.5408,121.5682,121.3856,121.5043,7570.0
2020-01-28 11:50:00,133.14,133.26,133.13,133.18,24936.0,121.559,121.6686,121.5499,121.5956,24936.0
2020-01-28 11:55:00,133.11,133.19,133.06,133.19,5724.0,121.5316,121.6047,121.486,121.6047,5724.0
2020-01-28 12:00:00,133.16,133.17,132.91,132.94,6458.0,121.5773,121.5864,121.349,121.3764,6458.0
2020-01-28 12:05:00,132.94,133.05,132.91,132.99,5533.0,121.3764,121.4769,121.349,121.4221,5533.0
2020-01-28 12:10:00,133.0,133.15,133.0,133.03,9490.0,121.4312,121.5682,121.4312,121.4586,9490.0
2020-01-28 12:15:00,133.02,133.14,132.89,133.14,9119.0,121.4495,121.559,121.3308,121.559,9119.0
2020-01-28 12:20:00,133.14,133.19,133.07,133.11,10530.0,121.559,121.6047,121.4951,121.5316,10530.0
2020-01-28 12:25:00,133.14,133.14,133.0,133.03,7680.0,121.559,121.559,121.4312,121.4586,7680.0
2020-01-28 12:30:00,132.96,133.1,132.94,133.08,5767.0,121.3947,121.5225,121.3764,121.5043,5767.0
2020-01-28 12:35:00,133.08,133.1,132.97,133.03,5014.0,121.5043,121.5225,121.4038,121.4586,5014.0
2020-01-28 12:40:00,132.97,133.05,132.86,133.05,12161.0,121.4038,121.4769,121.3034,121.4769,12161.0
2020-01-28 12:45:00,133.02,133.08,132.98,133.02,4179.0,121.4495,121.5043,121.413,121.4495,4179.0
2020-01-28 12:50:00,133.07,133.2,132.97,133.1,27405.0,121.4951,121.6138,121.4038,121.5225,27405.0
2020-01-28 12:55:00,133.12,133.12,132.99,133.03,28196.0,121.5408,121.5408,121.4221,121.4586,28196.0
2020-01-28 13:00:00,133.05,133.05,132.95,133.02,7514.0,121.4769,121.4769,121.3856,121.4495,7514.0
2020-01-28 13:05:00,133.02,133.08,132.97,133.0,17728.0,121.4495,121.5043,121.4038,121.4312,17728.0
2020-01-28 13:10:00,132.99,133.05,132.93,132.98,8282.0,121.4221,121.4769,121.3673,121.413,8282.0
2020-01-28 13:15:00,132.97,133.05,132.9,132.97,13605.0,121.4038,121.4769,121.3399,121.4038,13605.0
2020-01-28 13:20:00,132.98,132.98,132.84,132.91,13792.0,121.413,121.413,121.2851,121.349,13792.0
2020-01-28 13:25:00,132.91,132.92,132.76,132.86,6720.0,121.349,121.3582,121.2121,121.3034,6720.0
2020-01-28 13:30:00,132.87,132.87,132.74,132.74,7728.0,121.3125,121.3125,121.1938,121.1938,7728.0
2020-01-28 13:35:00,132.69,132.72,132.53,132.55,6712.0,121.1482,121.1756,121.0021,121.0204,6712.0
2020-01-28 13:40:00,132.55,132.8,132.55,132.8,9611.0,121.0204,121.2486,121.0204,121.2486,9611.0
2020-01-28 13:45:00,132.86,132.9,132.76,132.84,6993.0,121.3034,121.3399,121.2121,121.2851,6993.0
2020-01-28 13:50:00,132.85,132.9,132.8,132.84,11617.0,121.2943,121.3399,121.2486,121.2851,11617.0
2020-01-28 13:55:00,132.86,132.9,132.76,132.88,18648.0,121.3034,121.3399,121.2121,121.3217,18648.0
2020-01-28 14:00:00,132.9,132.96,132.72,132.92,25852.0,121.3399,121.3947,121.1756,121.3582,25852.0
2020-01-28 14:05:00,132.95,133.16,132.95,133.15,5450.0,121.3856,121.5773,121.3856,121.5682,5450.0
2020-01-28 14:10:00,133.18,133.23,133.09,133.2,12626.0,121.5956,121.6412,121.5134,121.6138,12626.0
2020-01-28 14:15:00,133.2,133.25,133.11,133.23,6841.0,121.6138,121.6595,121.5316,121.6412,6841.0
2020-01-28 14:20:00,133.22,133.29,133.19,133.21,6675.0,121.6321,121.696,121.6047,121.6229,6675.0
2020-01-28 14:25:00,133.22,133.26,133.09,133.2,14571.0,121.6321,121.6686,121.5134,121.6138,14571.0
2020-01-28 14:30:00,133.18,133.2,133.05,133.13,8525.0,121.5956,121.6138,121.4769,121.5499,8525.0
2020-01-28 14:35:00,133.16,133.38,133.16,133.32,7150.0,121.5773,121.7782,121.5773,121.7234,7150.0
2020-01-28 14:40:00,133.32,133.41,133.26,133.41,8922.0,121.7234,121.8056,121.6686,121.8056,8922.0
2020-01-28 14:45:00,133.42,133.48,133.37,133.37,6913.0,121.8147,121.8695,121.769,121.769,6913.0
2020-01-28 14:50:00,133.35,133.39,133.29,133.37,6468.0,121.7508,121.7873,121.696,121.769,6468.0
2020-01-28 14:55:00,133.37,133.41,133.2,133.33,13117.0,121.769,121.8056,121.6138,121.7325,13117.0
2020-01-28 15:00:00,133.33,133.35,133.25,133.28,8072.0,121.7325,121.7508,121.6595,121.6869,8072.0
2020-01-28 15:05:00,133.3,133.36,133.24,133.27,10218.0,121.7051,121.7599,121.6503,121.6777,10218.0
2020-01-28 15:10:00,133.25,133.25,133.07,133.11,31038.0,121.6595,121.6595,121.4951,121.5316,31038.0
2020-01-28 15:15:00,133.1,133.13,132.94,133.1,16829.0,121.5225,121.5499,121.3764,121.5225,16829.0
2020-01-28 15:20:00,133.1,133.25,133.04,133.23,19734.0,121.5225,121.6595,121.4677,121.6412,19734.0
2020-01-28 15:25:00,133.26,133.28,133.14,133.19,12297.0,121.6686,121.6869,121.559,121.6047,12297.0
2020-01-28 15:30:00,133.19,133.19,132.99,133.0,19321.0,121.6047,121.6047,121.4221,121.4312,19321.0
2020-01-28 15:35:00,133.0,133.07,132.82,132.87,25281.0,121.4312,121.4951,121.2669,121.3125,25281.0
2020-01-28 15:40:00,132.86,133.05,132.81,133.05,14997.0,121.3034,121.4769,121.2577,121.4769,14997.0
2020-01-28 15:45:00,133.05,133.07,132.82,132.86,21515.0,121.4769,121.4951,121.2669,121.3034,21515.0
2020-01-28 15:50:00,132.83,132.9,132.63,132.71,29636.0,121.276,121.3399,121.0934,121.1664,29636.0
2020-01-28 15:55:00,132.73,132.76,132.61,132.61,92106.0,121.1847,121.2121,121.0751,121.0751,92106.0
2020-01-29 09:30:00,133.05,134.25,133.05,133.91,63571.0,121.4769,122.5725,121.4769,122.2621,63571.0
2020-01-29 09:35:00,134.21,134.63,133.67,134.34,55219.0,122.536,122.9194,122.0429,122.6547,55219.0
2020-01-29 09:40:00,134.23,134.77,134.04,134.35,25561.0,122.5542,123.0473,122.3808,122.6638,25561.0
2020-01-29 09:45:00,134.41,134.77,134.35,134.42,53627.0,122.7186,123.0473,122.6638,122.7277,53627.0
2020-01-29 09:50:00,134.38,134.38,133.76,133.83,14035.0,122.6912,122.6912,122.1251,122.189,14035.0
2020-01-29 09:55:00,133.88,133.99,133.26,133.37,32029.0,122.2347,122.3351,121.6686,121.769,32029.0
2020-01-29 10:00:00,133.39,133.4,132.4,132.52,25248.0,121.7873,121.7964,120.8834,120.993,25248.0
2020-01-29 10:05:00,132.47,132.77,132.39,132.66,17672.0,120.9473,121.2212,120.8743,121.1208,17672.0
2020-01-29 10:10:00,132.6,132.86,132.58,132.59,20186.0,121.066,121.3034,121.0477,121.0569,20186.0
2020-01-29 10:15:00,132.62,132.83,132.46,132.54,16005.0,121.0843,121.276,120.9382,121.0112,16005.0
2020-01-29 10:20:00,132.49,132.88,132.48,132.75,22760.0,120.9656,121.3217,120.9564,121.203,22760.0
2020-01-29 10:25:00,132.78,132.9,132.7,132.84,15679.0,121.2303,121.3399,121.1573,121.2851,15679.0
2020-01-29 10:30:00,132.75,132.85,132.65,132.65,36593.0,121.203,121.2943,121.1117,121.1117,36593.0
2020-01-29 10:35:00,132.65,132.8,132.62,132.74,23741.0,121.1117,121.2486,121.0843,121.1938,23741.0
2020-01-29 10:40:00,132.78,132.8,132.62,132.63,34822.0,121.2303,121.2486,121.0843,121.0934,34822.0
2020-01-29 10:45:00,132.66,132.79,132.63,132.65,22311.0,121.1208,121.2395,121.0934,121.1117,22311.0
2020-01-29 10:50:00,132.64,132.65,132.5,132.59,15674.0,121.1025,121.1117,120.9747,121.0569,15674.0
2020-01-29 10:55:00,132.6,132.61,132.5,132.53,11221.0,121.066,121.0751,120.9747,121.0021,11221.0
2020-01-29 11:00:00,132.54,132.9,132.47,132.66,73480.0,121.0112,121.3399,120.9473,121.1208,73480.0
2020-01-29 11:05:00,132.66,132.75,132.6,132.68,19855.0,121.1208,121.203,121.066,121.139,19855.0
2020-01-29 11:10:00,132.68,132.75,132.54,132.71,14140.0,121.139,121.203,121.0112,121.1664,14140.0
2020-01-29 11:15:00,132.73,133.09,132.73,132.95,25000.0,121.1847,121.5134,121.1847,121.3856,25000.0
2020-01-29 11:20:00,132.94,133.13,132.79,133.12,14304.0,121.3764,121.5499,121.2395,121.5408,14304.0
2020-01-29 11:25:00,133.13,133.13,132.51,132.54,17237.0,121.5499,121.5499,120.9838,121.0112,17237.0
2020-01-29 11:30:00,132.49,132.49,131.84,131.84,33695.0,120.9656,120.9656,120.3721,120.3721,33695.0
2020-01-29 11:35:00,131.78,131.96,131.74,131.84,17849.0,120.3173,120.4817,120.2808,120.3721,17849.0
2020-01-29 11:40:00,131.87,131.94,131.78,131.8,8350.0,120.3995,120.4634,120.3173,120.3356,8350.0
2020-01-29 11:45:00,131.87,132.07,131.85,132.07,7170.0,120.3995,120.5821,120.3812,120.5821,7170.0
2020-01-29 11:50:00,132.03,132.47,131.95,132.38,7557.0,120.5456,120.9473,120.4725,120.8651,7557.0
2020-01-29 11:55:00,132.49,132.54,132.39,132.48,7234.0,120.9656,121.0112,120.8743,120.9564,7234.0
2020-01-29 12:00:00,132.48,132.59,132.42,132.57,39034.0,120.9564,121.0569,120.9017,121.0386,39034.0
2020-01-29 12:05:00,132.64,132.65,132.51,132.61,16506.0,121.1025,121.1117,120.9838,121.0751,16506.0
2020-01-29 12:10:00,132.61,132.68,132.54,132.68,21578.0,121.0751,121.139,121.0112,121.139,21578.0
2020-01-29 12:15:00,132.68,132.93,132.67,132.84,9372.0,121.139,121.3673,121.1299,121.2851,9372.0
2020-01-29 12:20:00,132.84,132.87,132.79,132.87,6650.0,121.2851,121.3125,121.2395,121.3125,6650.0
2020-01-29 12:25:00,132.86,133.0,132.8,133.0,8487.0,121.3034,121.4312,121.2486,121.4312,8487.0
2020-01-29 12:30:00,133.0,133.02,132.76,132.79,12309.0,121.4312,121.4495,121.2121,121.2395,12309.0
2020-01-29 12:35:00,132.76,132.88,132.63,132.88,7176.0,121.2121,121.3217,121.0934,121.3217,7176.0
2020-01-29 12:40:00,132.86,133.12,132.85,133.05,7348.0,121.3034,121.5408,121.2943,121.4769,7348.0
2020-01-29 12:45:00,133.1,133.1,132.93,132.98,8769.0,121.5225,121.5225,121.3673,121.413,8769.0
2020-01-29 12:50:00,132.98,133.26,132.98,133.09,5665.0,121.413,121.6686,121.413,121.5134,5665.0
2020-01-29 12:55:00,133.07,133.07,132.96,132.96,8516.0,121.4951,121.4951,121.3947,121.3947,8516.0
2020-01-29 13:00:00,132.95,133.05,132.86,132.92,9624.0,121.3856,121.4769,121.3034,121.3582,9624.0
2020-01-29 13:05:00,132.91,133.01,132.83,133.01,2675.0,121.349,121.4403,121.276,121.4403,2675.0
2020-01-29 13:10:00,133.01,133.15,132.98,133.15,15646.0,121.4403,121.5682,121.413,121.5682,15646.0
2020-01-29 13:15:00,133.13,133.43,133.13,133.16,12456.0,121.5499,121.8238,121.5499,121.5773,12456.0
2020-01-29 13:20:00,133.16,133.35,133.06,133.35,25163.0,121.5773,121.7508,121.486,121.7508,25163.0
2020-01-29 13:25:00,133.28,133.57,133.28,133.48,5143.0,121.6869,121.9516,121.6869,121.8695,5143.0
2020-01-29 13:30:00,133.48,133.61,133.45,133.61,6832.0,121.8695,121.9882,121.8421,121.9882,6832.0
2020-01-29 13:35:00,133.56,133.65,133.55,133.56,9854.0,121.9425,122.0247,121.9334,121.9425,9854.0
2020-01-29 13:40:00,133.54,133.54,133.33,133.44,7507.0,121.9242,121.9242,121.7325,121.8329,7507.0
2020-01-29 13:45:00,133.44,133.45,133.07,133.24,22504.0,121.8329,121.8421,121.4951,121.6503,22504.0
2020-01-29 13:50:00,133.22,133.27,133.16,133.2,7830.0,121.6321,121.6777,121.5773,121.6138,7830.0
2020-01-29 13:55:00,133.24,133.3,133.21,133.28,8406.0,121.6503,121.7051,121.6229,121.6869,8406.0
2020-01-29 14:00:00,133.3,133.44,133.09,133.44,13628.0,121.7051,121.8329,121.5134,121.8329,13628.0
2020-01-29 14:05:00,133.49,133.61,133.41,133.49,14806.0,121.8786,121.9882,121.8056,121.8786,14806.0
2020-01-29 14:10:00,133.5,133.63,133.47,133.5,18015.0,121.8877,122.0064,121.8603,121.8877,18015.0
2020-01-29 14:15:00,133.53,133.61,133.45,133.61,4589.0,121.9151,121.9882,121.8421,121.9882,4589.0
2020-01-29 14:20:00,133.57,133.61,133.48,133.5,7700.0,121.9516,121.9882,121.8695,121.8877,7700.0
2020-01-29 14:25:00,133.43,133.43,132.97,133.19,32332.0,121.8238,121.8238,121.4038,121.6047,32332.0
2020-01-29 14:30:00,133.24,133.38,133.21,133.32,8046.0,121.6503,121.7782,121.6229,121.7234,8046.0
2020-01-29 14:35:00,133.27,133.37,133.15,133.28,9397.0,121.6777,121.769,121.5682,121.6869,9397.0
2020-01-29 14:40:00,133.27,133.37,133.22,133.31,7328.0,121.6777,121.769,121.6321,121.7142,7328.0
2020-01-29 14:45:00,133.32,133.32,133.1,133.22,6951.0,121.7234,121.7234,121.5225,121.6321,6951.0
2020-01-29 14:50:00,133.19,133.3,133.15,133.24,7718.0,121.6047,121.7051,121.5682,121.6503,7718.0
2020-01-29 14:55:00,133.2,133.29,133.12,133.13,15382.0,121.6138,121.696,121.5408,121.5499,15382.0
2020-01-29 15:00:00,133.14,133.21,132.96,133.09,16909.0,121.559,121.6229,121.3947,121.5134,16909.0
2020-01-29 15:05:00,133.11,133.25,133.08,133.21,17483.0,121.5316,121.6595,121.5043,121.6229,17483.0
2020-01-29 15:10:00,133.23,133.24,133.05,133.08,15321.0,121.6412,121.6503,121.4769,121.5043,15321.0
2020-01-29 15:15:00,133.06,133.25,133.04,133.14,25256.0,121.486,121.6595,121.4677,121.559,25256.0
2020-01-29 15:20:00,133.12,133.15,132.98,133.09,61969.0,121.5408,121.5682,121.413,121.5134,61969.0
2020-01-29 15:25:00,133.07,133.23,133.06,133.16,11458.0,121.4951,121.6412,121.486,121.5773,11458.0
2020-01-29 15:30:00,133.18,133.22,133.08,133.14,11706.0,121.5956,121.6321,121.5043,121.559,11706.0
2020-01-29 15:35:00,133.11,133.12,132.98,133.02,14446.0,121.5316,121.5408,121.413,121.4495,14446.0
2020-01-29 15:40:00,133.02,133.03,132.83,133.01,58823.0,121.4495,121.4586,121.276,121.4403,58823.0
2020-01-29 15:45:00,133.02,133.06,132.93,133.0,28696.0,121.4495,121.486,121.3673,121.4312,28696.0
2020-01-29 15:50:00,132.99,133.1,132.9,133.04,70745.0,121.4221,121.5225,121.3399,121.4677,70745.0
2020-01-29 15:55:00,133.04,133.1,132.64,132.69,80717.0,121.4677,121.5225,121.1025,121.1482,80717.0
2020-01-30 09:30:00,130.81,131.55,130.51,131.49,79534.0,119.4317,120.1073,119.1578,120.0526,79534.0
2020-01-30 09:35:00,131.57,131.97,130.85,131.78,26658.0,120.1256,120.4908,119.4682,120.3173,26658.0
2020-01-30 09:40:00,131.69,131.72,131.19,131.51,39785.0,120.2352,120.2626,119.7787,120.0708,39785.0
2020-01-30 09:45:00,131.6,132.01,131.53,131.78,19036.0,120.153,120.5273,120.0891,120.3173,19036.0
2020-01-30 09:50:00,131.84,131.84,131.06,131.06,38665.0,120.3721,120.3721,119.66,119.66,38665.0
2020-01-30 09:55:00,131.1,131.11,130.67,130.68,22925.0,119.6965,119.7056,119.3039,119.313,22925.0
2020-01-30 10:00:00,130.75,130.82,130.43,130.73,23479.0,119.3769,119.4408,119.0848,119.3587,23479.0
2020-01-30 10:05:00,130.76,131.01,130.73,130.97,14719.0,119.3861,119.6143,119.3587,119.5778,14719.0
2020-01-30 10:10:00,130.97,131.08,130.72,130.85,14148.0,119.5778,119.6782,119.3495,119.4682,14148.0
2020-01-30 10:15:00,130.78,130.8,130.45,130.49,22767.0,119.4043,119.4226,119.103,119.1395,22767.0
2020-01-30 10:20:00,130.49,130.57,130.07,130.1,14896.0,119.1395,119.2126,118.7561,118.7835,14896.0
2020-01-30 10:25:00,130.02,130.13,129.83,129.95,45374.0,118.7104,118.8109,118.537,118.6465,45374.0
2020-01-30 10:30:00,129.95,130.01,129.52,129.66,16787.0,118.6465,118.7013,118.2539,118.3817,16787.0
2020-01-30 10:35:00,129.61,129.8,129.52,129.66,15539.0,118.3361,118.5096,118.2539,118.3817,15539.0
2020-01-30 10:40:00,129.66,129.86,129.65,129.69,25018.0,118.3817,118.5643,118.3726,118.4091,25018.0
2020-01-30 10:45:00,129.71,129.71,129.12,129.47,16017.0,118.4274,118.4274,117.8887,118.2083,16017.0
2020-01-30 10:50:00,129.47,129.48,129.05,129.05,21003.0,118.2083,118.2174,117.8248,117.8248,21003.0
2020-01-30 10:55:00,129.04,129.22,128.89,128.93,21745.0,117.8157,117.98,117.6787,117.7152,21745.0
2020-01-30 11:00:00,128.87,129.23,128.85,129.18,13828.0,117.6605,117.9891,117.6422,117.9435,13828.0
2020-01-30 11:05:00,129.21,129.36,128.96,129.35,19469.0,117.9709,118.1078,117.7426,118.0987,19469.0
2020-01-30 11:10:00,129.36,129.77,129.35,129.72,8031.0,118.1078,118.4822,118.0987,118.4365,8031.0
2020-01-30 11:15:00,129.76,130.05,129.67,130.03,10182.0,118.473,118.7378,118.3909,118.7196,10182.0
2020-01-30 11:20:00,130.04,130.33,129.81,130.01,40831.0,118.7287,118.9935,118.5187,118.7013,40831.0
2020-01-30 11:25:00,130.04,130.3,130.01,130.3,13328.0,118.7287,118.9661,118.7013,118.9661,13328.0
2020-01-30 11:30:00,130.35,130.5,130.29,130.34,9502.0,119.0117,119.1487,118.9569,119.0026,9502.0
2020-01-30 11:35:00,130.34,130.61,130.22,130.56,8160.0,119.0026,119.2491,118.893,119.2035,8160.0
2020-01-30 11:40:00,130.52,130.71,130.37,130.4,8881.0,119.1669,119.3404,119.03,119.0574,8881.0
2020-01-30 11:45:00,130.48,130.67,130.39,130.47,8641.0,119.1304,119.3039,119.0482,119.1213,8641.0
2020-01-30 11:50:00,130.5,130.73,130.48,130.57,13327.0,119.1487,119.3587,119.1304,119.2126,13327.0
2020-01-30 11:55:00,130.53,130.61,130.4,130.48,9813.0,119.1761,119.2491,119.0574,119.1304,9813.0
2020-01-30 12:00:00,130.42,130.55,130.38,130.46,7488.0,119.0756,119.1943,119.0391,119.1122,7488.0
2020-01-30 12:05:00,130.45,130.46,130.28,130.3,8978.0,119.103,119.1122,118.9478,118.9661,8978.0
2020-01-30 12:10:00,130.26,130.34,130.19,130.2,11357.0,118.9295,119.0026,118.8656,118.8748,11357.0
2020-01-30 12:15:00,130.22,130.43,130.17,130.35,10863.0,118.893,119.0848,118.8474,119.0117,10863.0
2020-01-30 12:20:00,130.35,130.46,130.34,130.43,7099.0,119.0117,119.1122,119.0026,119.0848,7099.0
2020-01-30 12:25:00,130.39,130.39,130.14,130.15,9759.0,119.0482,119.0482,118.82,118.8291,9759.0
2020-01-30 12:30:00,130.13,130.21,130.07,130.08,6934.0,118.8109,118.8839,118.7561,118.7652,6934.0
2020-01-30 12:35:00,130.02,130.11,129.72,129.81,13145.0,118.7104,118.7926,118.4365,118.5187,13145.0
2020-01-30 12:40:00,129.87,130.05,129.82,129.9,12735.0,118.5735,118.7378,118.5278,118.6009,12735.0
2020-01-30 12:45:00,129.86,129.9,129.79,129.86,8509.0,118.5643,118.6009,118.5004,118.5643,8509.0
2020-01-30 12:50:00,129.86,130.06,129.82,129.82,56028.0,118.5643,118.7469,118.5278,118.5278,56028.0
2020-01-30 12:55:00,129.87,130.05,129.75,129.91,10480.0,118.5735,118.7378,118.4639,118.61,10480.0
2020-01-30 13:00:00,129.87,130.21,129.77,130.14,7031.0,118.5735,118.8839,118.4822,118.82,7031.0
2020-01-30 13:05:00,130.14,130.14,129.91,129.97,4558.0,118.82,118.82,118.61,118.6648,4558.0
2020-01-30 13:10:00,129.92,130.09,129.89,130.04,5016.0,118.6191,118.7743,118.5917,118.7287,5016.0
2020-01-30 13:15:00,130.02,130.17,129.9,129.96,8627.0,118.7104,118.8474,118.6009,118.6556,8627.0
2020-01-30 13:20:00,129.91,130.16,129.91,130.1,10485.0,118.61,118.8382,118.61,118.7835,10485.0
2020-01-30 13:25:00,130.13,130.36,130.04,130.3,12941.0,118.8109,119.0208,118.7287,118.9661,12941.0
2020-01-30 13:30:00,130.27,130.35,130.13,130.25,16801.0,118.9387,119.0117,118.8109,118.9204,16801.0
2020-01-30 13:35:00,130.21,130.23,130.14,130.17,8459.0,118.8839,118.9022,118.82,118.8474,8459.0
2020-01-30 13:40:00,130.17,130.22,130.1,130.13,7834.0,118.8474,118.893,118.7835,118.8109,7834.0
2020-01-30 13:45:00,130.11,130.21,129.99,130.16,12924.0,118.7926,118.8839,118.683,118.8382,12924.0
2020-01-30 13:50:00,130.15,130.18,130.07,130.12,8698.0,118.8291,118.8565,118.7561,118.8017,8698.0
2020-01-30 13:55:00,130.09,130.09,129.88,130.0,7738.0,118.7743,118.7743,118.5826,118.6922,7738.0
2020-01-30 14:00:00,130.0,130.03,129.89,130.0,10093.0,118.6922,118.7196,118.5917,118.6922,10093.0
2020-01-30 14:05:00,130.0,130.29,129.95,130.29,13216.0,118.6922,118.9569,118.6465,118.9569,13216.0
2020-01-30 14:10:00,130.32,130.59,130.27,130.56,7863.0,118.9843,119.2308,118.9387,119.2035,7863.0
2020-01-30 14:15:00,130.54,130.7,130.51,130.59,16278.0,119.1852,119.3313,119.1578,119.2308,16278.0
2020-01-30 14:20:00,130.6,130.7,130.54,130.64,20737.0,119.24,119.3313,119.1852,119.2765,20737.0
2020-01-30 14:25:00,130.7,130.77,130.56,130.6,10131.0,119.3313,119.3952,119.2035,119.24,10131.0
2020-01-30 14:30:00,130.63,130.7,130.54,130.66,8910.0,119.2674,119.3313,119.1852,119.2948,8910.0
2020-01-30 14:35:00,130.67,130.67,130.37,130.5,6108.0,119.3039,119.3039,119.03,119.1487,6108.0
2020-01-30 14:40:00,130.55,131.25,130.32,130.45,25969.0,119.1943,119.8334,118.9843,119.103,25969.0
2020-01-30 14:45:00,130.41,130.85,130.3,130.69,11699.0,119.0665,119.4682,118.9661,119.3221,11699.0
2020-01-30 14:50:00,130.76,130.84,130.28,130.37,5636.0,119.3861,119.4591,118.9478,119.03,5636.0
2020-01-30 14:55:00,130.38,130.86,130.32,130.79,10764.0,119.0391,119.4774,118.9843,119.4134,10764.0
2020-01-30 15:00:00,130.79,131.12,130.64,131.04,12431.0,119.4134,119.7147,119.2765,119.6417,12431.0
2020-01-30 15:05:00,131.06,131.06,130.66,130.72,8378.0,119.66,119.66,119.2948,119.3495,8378.0
2020-01-30 15:10:00,130.67,130.72,130.55,130.68,11116.0,119.3039,119.3495,119.1943,119.313,11116.0
2020-01-30 15:15:00,130.71,131.13,130.65,131.05,12809.0,119.3404,119.7239,119.2856,119.6508,12809.0
2020-01-30 15:20:00,131.08,131.33,131.06,131.28,8677.0,119.6782,119.9065,119.66,119.8608,8677.0
2020-01-30 15:25:00,131.29,131.33,131.1,131.25,12011.0,119.87,119.9065,119.6965,119.8334,12011.0
2020-01-30 15:30:00,131.23,131.29,131.02,131.13,15414.0,119.8152,119.87,119.6234,119.7239,15414.0
2020-01-30 15:35:00,131.13,131.17,130.98,131.11,16000.0,119.7239,119.7604,119.5869,119.7056,16000.0
2020-01-30 15:40:00,131.16,131.36,131.09,131.29,50375.0,119.7513,119.9339,119.6874,119.87,50375.0
2020-01-30 15:45:00,131.27,131.4,131.26,131.33,23690.0,119.8517,119.9704,119.8426,119.9065,23690.0
2020-01-30 15:50:00,131.17,131.51,131.17,131.45,47293.0,119.7604,120.0708,119.7604,120.016,47293.0
2020-01-30 15:55:00,131.42,131.71,131.38,131.71,63752.0,119.9886,120.2534,119.9521,120.2534,63752.0
2020-01-31 09:30:00,130.28,130.97,128.81,129.08,53073.0,118.9478,119.5778,117.6057,117.8522,53073.0
2020-01-31 09:35:00,129.12,129.36,128.83,129.09,41115.0,117.8887,118.1078,117.6239,117.8613,41115.0
2020-01-31 09:40:00,129.2,129.26,128.56,128.79,60714.0,117.9618,118.0165,117.3774,117.5874,60714.0
2020-01-31 09:45:00,128.72,129.12,128.48,129.08,18780.0,117.5235,117.8887,117.3044,117.8522,18780.0
2020-01-31 09:50:00,129.14,129.21,128.32,128.41,26462.0,117.907,117.9709,117.1583,117.2405,26462.0
2020-01-31 09:55:00,128.47,128.75,128.46,128.6,79322.0,117.2952,117.5509,117.2861,117.4139,79322.0
2020-01-31 10:00:00,128.58,128.62,127.95,128.06,56644.0,117.3957,117.4322,116.8205,116.9209,56644.0
2020-01-31 10:05:00,128.06,128.14,127.56,127.56,63360.0,116.9209,116.994,116.4644,116.4644,63360.0
2020-01-31 10:10:00,127.6,127.9,127.09,127.18,61156.0,116.5009,116.7748,116.0353,116.1175,61156.0
2020-01-31 10:15:00,127.14,127.23,126.79,126.89,54611.0,116.0809,116.1631,115.7614,115.8527,54611.0
2020-01-31 10:20:00,126.82,127.26,126.65,126.74,54306.0,115.7888,116.1905,115.6336,115.7157,54306.0
2020-01-31 10:25:00,126.71,127.18,126.09,126.11,84077.0,115.6883,116.1175,115.1223,115.1405,84077.0
2020-01-31 10:30:00,126.05,127.25,126.05,127.11,202086.0,115.0857,116.1814,115.0857,116.0535,202086.0
2020-01-31 10:35:00,127.06,127.38,126.92,127.18,60919.0,116.0079,116.3001,115.8801,116.1175,60919.0
2020-01-31 10:40:00,127.18,127.34,126.68,126.72,52951.0,116.1175,116.2635,115.6609,115.6975,52951.0
2020-01-31 10:45:00,126.67,126.69,126.24,126.27,32295.0,115.6518,115.6701,115.2592,115.2866,32295.0
2020-01-31 10:50:00,126.23,126.77,126.12,126.59,26031.0,115.2501,115.7431,115.1497,115.5788,26031.0
2020-01-31 10:55:00,126.56,126.75,126.29,126.74,26658.0,115.5514,115.7249,115.3049,115.7157,26658.0
2020-01-31 11:00:00,126.72,127.37,126.68,127.36,13534.0,115.6975,116.2909,115.6609,116.2818,13534.0
2020-01-31 11:05:00,127.33,127.33,126.95,127.03,28741.0,116.2544,116.2544,115.9075,115.9805,28741.0
2020-01-31 11:10:00,127.01,127.36,126.99,126.99,20344.0,115.9622,116.2818,115.944,115.944,20344.0
2020-01-31 11:15:00,127.02,127.24,126.59,127.22,30868.0,115.9714,116.1722,115.5788,116.154,30868.0
2020-01-31 11:20:00,127.17,127.28,126.96,127.0,18066.0,116.1083,116.2088,115.9166,115.9531,18066.0
2020-01-31 11:25:00,126.95,127.24,126.67,126.71,34144.0,115.9075,116.1722,115.6518,115.6883,34144.0
2020-01-31 11:30:00,126.76,127.44,126.6,127.31,24790.0,115.734,116.3548,115.5879,116.2361,24790.0
2020-01-31 11:35:00,127.32,127.34,126.67,126.96,17834.0,116.2453,116.2635,115.6518,115.9166,17834.0
2020-01-31 11:40:00,127.0,127.56,127.0,127.33,17466.0,115.9531,116.4644,115.9531,116.2544,17466.0
2020-01-31 11:45:00,127.37,127.75,127.34,127.67,14622.0,116.2909,116.6379,116.2635,116.5648,14622.0
2020-01-31 11:50:00,127.65,127.78,127.32,127.78,20788.0,116.5466,116.6653,116.2453,116.6653,20788.0
2020-01-31 11:55:00,127.83,127.95,127.7,127.86,34340.0,116.7109,116.8205,116.5922,116.7383,34340.0
2020-01-31 12:00:00,127.81,127.9,127.66,127.75,24289.0,116.6927,116.7748,116.5557,116.6379,24289.0
2020-01-31 12:05:00,127.75,127.75,127.19,127.41,41082.0,116.6379,116.6379,116.1266,116.3275,41082.0
2020-01-31 12:10:00,127.38,127.43,127.06,127.06,34557.0,116.3001,116.3457,116.0079,116.0079,34557.0
2020-01-31 12:15:00,127.07,127.24,126.99,127.07,26331.0,116.017,116.1722,115.944,116.017,26331.0
2020-01-31 12:20:00,127.07,127.14,126.97,127.14,40516.0,116.017,116.0809,115.9257,116.0809,40516.0
2020-01-31 12:25:00,127.11,127.78,127.04,127.75,13342.0,116.0535,116.6653,115.9896,116.6379,13342.0
2020-01-31 12:30:00,127.63,127.69,127.38,127.38,10901.0,116.5283,116.5831,116.3001,116.3001,10901.0
2020-01-31 12:35:00,127.34,127.41,127.15,127.27,14345.0,116.2635,116.3275,116.0901,116.1996,14345.0
2020-01-31 12:40:00,127.22,127.79,127.15,127.64,15937.0,116.154,116.6744,116.0901,116.5374,15937.0
2020-01-31 12:45:00,127.59,127.59,127.12,127.16,13137.0,116.4918,116.4918,116.0627,116.0992,13137.0
2020-01-31 12:50:00,127.13,127.65,126.97,127.48,7848.0,116.0718,116.5466,115.9257,116.3914,7848.0
2020-01-31 12:55:00,127.53,127.54,127.27,127.46,11449.0,116.437,116.4461,116.1996,116.3731,11449.0
2020-01-31 13:00:00,127.46,127.77,127.44,127.74,10615.0,116.3731,116.6561,116.3548,116.6287,10615.0
2020-01-31 13:05:00,127.72,127.76,127.42,127.57,7608.0,116.6105,116.647,116.3366,116.4735,7608.0
2020-01-31 13:10:00,127.53,127.64,127.46,127.47,11958.0,116.437,116.5374,116.3731,116.3822,11958.0
2020-01-31 13:15:00,127.43,127.71,127.4,127.53,12903.0,116.3457,116.6014,116.3183,116.437,12903.0
2020-01-31 13:20:00,127.52,127.77,127.32,127.77,24633.0,116.4279,116.6561,116.2453,116.6561,24633.0
2020-01-31 13:25:00,127.75,127.85,127.58,127.85,11700.0,116.6379,116.7292,116.4827,116.7292,11700.0
2020-01-31 13:30:00,127.78,127.84,127.61,127.77,8537.0,116.6653,116.72,116.5101,116.6561,8537.0
2020-01-31 13:35:00,127.87,127.87,127.59,127.68,4900.0,116.7474,116.7474,116.4918,116.574,4900.0
2020-01-31 13:40:00,127.67,127.77,127.53,127.54,6588.0,116.5648,116.6561,116.437,116.4461,6588.0
2020-01-31 13:45:00,127.5,127.66,127.35,127.64,15631.0,116.4096,116.5557,116.2727,116.5374,15631.0
2020-01-31 13:50:00,127.6,127.66,127.44,127.66,20472.0,116.5009,116.5557,116.3548,116.5557,20472.0
2020-01-31 13:55:00,127.68,128.0,127.63,127.9,13076.0,116.574,116.8661,116.5283,116.7748,13076.0
2020-01-31 14:00:00,127.93,128.05,127.86,128.01,6772.0,116.8022,116.9118,116.7383,116.8753,6772.0
2020-01-31 14:05:00,127.98,128.08,127.84,128.03,8386.0,116.8479,116.9392,116.72,116.8935,8386.0
2020-01-31 14:10:00,128.02,128.07,127.77,127.78,13682.0,116.8844,116.93,116.6561,116.6653,13682.0
2020-01-31 14:15:00,127.81,128.02,127.79,127.83,13001.0,116.6927,116.8844,116.6744,116.7109,13001.0
2020-01-31 14:20:00,127.82,127.82,127.44,127.61,10504.0,116.7018,116.7018,116.3548,116.5101,10504.0
2020-01-31 14:25:00,127.61,127.66,127.39,127.42,11294.0,116.5101,116.5557,116.3092,116.3366,11294.0
2020-01-31 14:30:00,127.39,127.82,127.19,127.73,37514.0,116.3092,116.7018,116.1266,116.6196,37514.0
2020-01-31 14:35:00,127.7,127.79,127.57,127.79,17319.0,116.5922,116.6744,116.4735,116.6744,17319.0
2020-01-31 14:40:00,127.79,127.82,127.63,127.75,13562.0,116.6744,116.7018,116.5283,116.6379,13562.0
2020-01-31 14:45:00,127.74,127.74,127.57,127.61,16024.0,116.6287,116.6287,116.4735,116.5101,16024.0
2020-01-31 14:50:00,127.62,127.8,127.6,127.71,17973.0,116.5192,116.6835,116.5009,116.6014,17973.0
2020-01-31 14:55:00,127.69,127.87,127.68,127.69,20492.0,116.5831,116.7474,116.574,116.5831,20492.0
2020-01-31 15:00:00,127.73,127.89,127.61,127.69,19023.0,116.6196,116.7657,116.5101,116.5831,19023.0
2020-01-31 15:05:00,127.65,127.67,127.47,127.62,32317.0,116.5466,116.5648,116.3822,116.5192,32317.0
2020-01-31 15:10:00,127.62,127.63,127.41,127.45,32107.0,116.5192,116.5283,116.3275,116.364,32107.0
2020-01-31 15:15:00,127.44,127.53,127.38,127.51,22094.0,116.3548,116.437,116.3001,116.4188,22094.0
2020-01-31 15:20:00,127.5,127.54,127.3,127.44,37681.0,116.4096,116.4461,116.227,116.3548,37681.0
2020-01-31 15:25:00,127.45,127.45,127.22,127.25,109051.0,116.364,116.364,116.154,116.1814,109051.0
2020-01-31 15:30:00,127.24,127.25,126.92,126.95,108372.0,116.1722,116.1814,115.8801,115.9075,108372.0
2020-01-31 15:35:00,126.94,126.95,126.43,126.47,67366.0,115.8983,115.9075,115.4327,115.4692,67366.0
2020-01-31 15:40:00,126.45,126.91,126.24,126.86,89407.0,115.451,115.8709,115.2592,115.8253,89407.0
2020-01-31 15:45:00,126.95,127.05,126.56,126.75,80246.0,115.9075,115.9988,115.5514,115.7249,80246.0
2020-01-31 15:50:00,126.73,127.22,126.59,126.95,205344.0,115.7066,116.154,115.5788,115.9075,205344.0
2020-01-31 15:55:00,126.95,127.11,126.62,126.73,192641.0,115.9075,116.0535,115.6062,115.7066,192641.0
2020-02-03 09:30:00,127.93,129.03,127.6,128.46,55185.0,116.8022,117.8065,116.5009,117.2861,55185.0
2020-02-03 09:35:00,128.48,128.48,127.38,127.97,46640.0,117.3044,117.3044,116.3001,116.8387,46640.0
2020-02-03 09:40:00,128.04,128.11,126.93,127.07,68140.0,116.9027,116.9666,115.8892,116.017,68140.0
2020-02-03 09:45:00,127.12,127.13,126.4,126.86,31070.0,116.0627,116.0718,115.4053,115.8253,31070.0
2020-02-03 09:50:00,126.8,126.95,126.61,126.85,24805.0,115.7705,115.9075,115.597,115.8162,24805.0
2020-02-03 09:55:00,126.81,127.05,126.69,126.7,39751.0,115.7796,115.9988,115.6701,115.6792,39751.0
2020-02-03 10:00:00,126.74,127.08,126.43,126.5,46982.0,115.7157,116.0262,115.4327,115.4966,46982.0
2020-02-03 10:05:00,126.45,126.57,126.0,126.15,54629.0,115.451,115.5605,115.0401,115.177,54629.0
2020-02-03 10:10:00,126.15,126.54,125.96,126.23,20571.0,115.177,115.5331,115.0036,115.2501,20571.0
2020-02-03 10:15:00,126.23,126.31,125.85,126.21,16242.0,115.2501,115.3231,114.9031,115.2318,16242.0
2020-02-03 10:20:00,126.21,126.21,125.97,126.11,32699.0,115.2318,115.2318,115.0127,115.1405,32699.0
2020-02-03 10:25:00,126.15,126.26,125.9,126.19,34757.0,115.177,115.2775,114.9488,115.2136,34757.0
2020-02-03 10:30:00,126.26,126.38,126.08,126.26,20178.0,115.2775,115.387,115.1131,115.2775,20178.0
2020-02-03 10:35:00,126.32,126.98,126.2,126.95,24857.0,115.3323,115.9349,115.2227,115.9075,24857.0
2020-02-03 10:40:00,126.95,127.04,126.68,126.69,35171.0,115.9075,115.9896,115.6609,115.6701,35171.0
2020-02-03 10:45:00,126.71,126.73,126.36,126.36,18212.0,115.6883,115.7066,115.3688,115.3688,18212.0
2020-02-03 10:50:00,126.33,126.44,126.11,126.21,26509.0,115.3414,115.4418,115.1405,115.2318,26509.0
2020-02-03 10:55:00,126.22,126.41,126.22,126.37,17305.0,115.241,115.4144,115.241,115.3779,17305.0
2020-02-03 11:00:00,126.39,126.54,126.37,126.51,23313.0,115.3962,115.5331,115.3779,115.5057,23313.0
2020-02-03 11:05:00,126.53,126.61,126.36,126.45,21490.0,115.524,115.597,115.3688,115.451,21490.0
2020-02-03 11:10:00,126.44,126.5,126.12,126.33,22047.0,115.4418,115.4966,115.1497,115.3414,22047.0
2020-02-03 11:15:00,126.35,126.39,126.17,126.28,14349.0,115.3597,115.3962,115.1953,115.2957,14349.0
2020-02-03 11:20:00,126.32,126.56,126.18,126.19,38084.0,115.3323,115.5514,115.2044,115.2136,38084.0
2020-02-03 11:25:00,126.21,126.28,126.17,126.18,53206.0,115.2318,115.2957,115.1953,115.2044,53206.0
2020-02-03 11:30:00,126.19,126.26,126.07,126.26,23802.0,115.2136,115.2775,115.104,115.2775,23802.0
2020-02-03 11:35:00,126.23,126.24,125.71,125.77,45980.0,115.2501,115.2592,114.7753,114.8301,45980.0
2020-02-03 11:40:00,125.78,126.02,125.78,125.88,15032.0,114.8392,115.0584,114.8392,114.9305,15032.0
2020-02-03 11:45:00,125.91,125.91,125.55,125.63,17023.0,114.9579,114.9579,114.6292,114.7023,17023.0
2020-02-03 11:50:00,125.6,125.71,125.4,125.53,22053.0,114.6749,114.7753,114.4923,114.611,22053.0
2020-02-03 11:55:00,125.58,125.75,125.4,125.51,21304.0,114.6566,114.8118,114.4923,114.5927,21304.0
2020-02-03 12:00:00,125.52,125.61,125.36,125.55,15297.0,114.6018,114.684,114.4558,114.6292,15297.0
2020-02-03 12:05:00,125.56,125.7,125.42,125.7,26246.0,114.6384,114.7662,114.5105,114.7662,26246.0
2020-02-03 12:10:00,125.7,125.76,125.56,125.71,12809.0,114.7662,114.821,114.6384,114.7753,12809.0
2020-02-03 12:15:00,125.82,125.82,125.62,125.71,17918.0,114.8758,114.8758,114.6932,114.7753,17918.0
2020-02-03 12:20:00,125.72,125.84,125.55,125.83,37010.0,114.7845,114.894,114.6292,114.8849,37010.0
2020-02-03 12:25:00,125.83,125.89,125.69,125.72,11750.0,114.8849,114.9397,114.7571,114.7845,11750.0
2020-02-03 12:30:00,125.71,125.84,125.65,125.79,18105.0,114.7753,114.894,114.7205,114.8484,18105.0
2020-02-03 12:35:00,125.75,125.8,125.58,125.74,33224.0,114.8118,114.8575,114.6566,114.8027,33224.0
2020-02-03 12:40:00,125.73,125.82,125.67,125.8,21933.0,114.7936,114.8758,114.7388,114.8575,21933.0
2020-02-03 12:45:00,125.78,126.02,125.66,125.97,27713.0,114.8392,115.0584,114.7297,115.0127,27713.0
2020-02-03 12:50:00,125.96,126.05,125.88,125.99,19197.0,115.0036,115.0857,114.9305,115.031,19197.0
2020-02-03 12:55:00,125.95,126.05,125.93,125.98,21289.0,114.9944,115.0857,114.9762,115.0218,21289.0
2020-02-03 13:00:00,125.99,126.05,125.82,126.01,13651.0,115.031,115.0857,114.8758,115.0492,13651.0
2020-02-03 13:05:00,126.01,126.04,125.92,125.97,14601.0,115.0492,115.0766,114.9671,115.0127,14601.0
2020-02-03 13:10:00,125.98,126.05,125.69,125.79,22209.0,115.0218,115.0857,114.7571,114.8484,22209.0
2020-02-03 13:15:00,125.78,126.0,125.74,125.89,11710.0,114.8392,115.0401,114.8027,114.9397,11710.0
2020-02-03 13:20:00,125.86,126.0,125.71,125.73,21945.0,114.9123,115.0401,114.7753,114.7936,21945.0
2020-02-03 13:25:00,125.77,125.85,125.45,125.48,24574.0,114.8301,114.9031,114.5379,114.5653,24574.0
2020-02-03 13:30:00,125.48,125.6,125.32,125.34,21671.0,114.5653,114.6749,114.4192,114.4375,21671.0
2020-02-03 13:35:00,125.31,125.41,125.22,125.35,27144.0,114.4101,114.5014,114.3279,114.4466,27144.0
2020-02-03 13:40:00,125.34,125.41,125.02,125.1,51443.0,114.4375,114.5014,114.1453,114.2184,51443.0
2020-02-03 13:45:00,125.08,125.53,125.07,125.42,41534.0,114.2001,114.611,114.191,114.5105,41534.0
2020-02-03 13:50:00,125.43,125.57,125.28,125.3,25123.0,114.5197,114.6475,114.3827,114.401,25123.0
2020-02-03 13:55:00,125.33,125.51,125.31,125.38,20335.0,114.4284,114.5927,114.4101,114.474,20335.0
2020-02-03 14:00:00,125.37,125.45,125.22,125.33,28282.0,114.4649,114.5379,114.3279,114.4284,28282.0
2020-02-03 14:05:00,125.32,125.41,125.25,125.31,21223.0,114.4192,114.5014,114.3553,114.4101,21223.0
2020-02-03 14:10:00,125.32,125.34,125.13,125.21,17051.0,114.4192,114.4375,114.2458,114.3188,17051.0
2020-02-03 14:15:00,125.17,125.31,125.11,125.22,17428.0,114.2823,114.4101,114.2275,114.3279,17428.0
2020-02-03 14:20:00,125.25,125.35,125.21,125.25,20096.0,114.3553,114.4466,114.3188,114.3553,20096.0
2020-02-03 14:25:00,125.28,125.41,125.18,125.19,20909.0,114.3827,114.5014,114.2914,114.3006,20909.0
2020-02-03 14:30:00,125.26,125.3,125.07,125.24,23079.0,114.3645,114.401,114.191,114.3462,23079.0
2020-02-03 14:35:00,125.26,125.29,125.08,125.09,19704.0,114.3645,114.3919,114.2001,114.2093,19704.0
2020-02-03 14:40:00,125.09,125.95,125.03,125.94,183646.0,114.2093,114.9944,114.1545,114.9853,183646.0
2020-02-03 14:45:00,125.95,125.95,125.41,125.6,50313.0,114.9944,114.9944,114.5014,114.6749,50313.0
2020-02-03 14:50:00,125.58,125.62,125.36,125.41,25403.0,114.6566,114.6932,114.4558,114.5014,25403.0
2020-02-03 14:55:00,125.4,125.43,125.2,125.23,20271.0,114.4923,114.5197,114.3097,114.3371,20271.0
2020-02-03 15:00:00,125.25,125.32,125.18,125.26,24585.0,114.3553,114.4192,114.2914,114.3645,24585.0
2020-02-03 15:05:00,125.3,125.31,125.01,125.07,46447.0,114.401,114.4101,114.1362,114.191,46447.0
2020-02-03 15:10:00,125.08,125.25,125.03,125.25,72382.0,114.2001,114.3553,114.1545,114.3553,72382.0
2020-02-03 15:15:00,125.25,125.53,125.2,125.38,115632.0,114.3553,114.611,114.3097,114.474,115632.0
2020-02-03 15:20:00,125.38,125.61,125.33,125.6,51878.0,114.474,114.684,114.4284,114.6749,51878.0
2020-02-03 15:25:00,125.6,125.7,125.51,125.64,164983.0,114.6749,114.7662,114.5927,114.7114,164983.0
2020-02-03 15:30:00,125.66,125.92,125.56,125.9,64374.0,114.7297,114.9671,114.6384,114.9488,64374.0
2020-02-03 15:35:00,125.89,125.89,125.65,125.68,68310.0,114.9397,114.9397,114.7205,114.7479,68310.0
2020-02-03 15:40:00,125.67,125.94,125.59,125.84,66902.0,114.7388,114.9853,114.6658,114.894,66902.0
2020-02-03 15:45:00,125.82,125.82,125.27,125.49,68825.0,114.8758,114.8758,114.3736,114.5745,68825.0
2020-02-03 15:50:00,125.46,125.79,125.36,125.66,94840.0,114.5471,114.8484,114.4558,114.7297,94840.0
2020-02-03 15:55:00,125.71,125.75,125.24,125.65,226656.0,114.7753,114.8118,114.3462,114.7205,226656.0
2020-02-04 09:30:00,133.0,134.5,129.95,130.47,272879.0,121.4312,122.8007,118.6465,119.1213,272879.0
2020-02-04 09:35:00,130.51,130.51,128.15,128.66,137645.0,119.1578,119.1578,117.0031,117.4687,137645.0
2020-02-04 09:40:00,128.72,129.0,128.21,128.52,106210.0,117.5235,117.7791,117.0579,117.3409,106210.0
2020-02-04 09:45:00,128.58,130.36,128.22,129.93,152672.0,117.3957,119.0208,117.067,118.6283,152672.0
2020-02-04 09:50:00,129.87,130.12,128.82,129.84,72029.0,118.5735,118.8017,117.6148,118.5461,72029.0
2020-02-04 09:55:00,129.88,130.61,129.8,130.08,79287.0,118.5826,119.2491,118.5096,118.7652,79287.0
2020-02-04 10:00:00,130.13,130.22,128.61,128.76,53569.0,118.8109,118.893,117.4231,117.56,53569.0
2020-02-04 10:05:00,128.76,129.61,128.0,128.95,87547.0,117.56,118.3361,116.8661,117.7335,87547.0
2020-02-04 10:10:00,129.05,129.36,128.21,128.25,45959.0,117.8248,118.1078,117.0579,117.0944,45959.0
2020-02-04 10:15:00,128.2,128.33,127.75,128.29,73024.0,117.0487,117.1674,116.6379,117.1309,73024.0
2020-02-04 10:20:00,128.41,128.8,128.16,128.8,24721.0,117.2405,117.5965,117.0122,117.5965,24721.0
2020-02-04 10:25:00,128.74,129.39,128.73,129.29,38619.0,117.5418,118.1352,117.5326,118.0439,38619.0
2020-02-04 10:30:00,129.2,130.11,129.15,130.06,54737.0,117.9618,118.7926,117.9161,118.7469,54737.0
2020-02-04 10:35:00,130.04,130.6,129.9,130.41,46372.0,118.7287,119.24,118.6009,119.0665,46372.0
2020-02-04 10:40:00,130.39,130.57,130.0,130.22,41240.0,119.0482,119.2126,118.6922,118.893,41240.0
2020-02-04 10:45:00,130.27,130.27,129.82,130.14,64739.0,118.9387,118.9387,118.5278,118.82,64739.0
2020-02-04 10:50:00,130.06,130.17,129.79,129.97,29057.0,118.7469,118.8474,118.5004,118.6648,29057.0
2020-02-04 10:55:00,130.04,130.19,129.71,129.99,33663.0,118.7287,118.8656,118.4274,118.683,33663.0
2020-02-04 11:00:00,129.99,130.01,129.62,129.86,36319.0,118.683,118.7013,118.3452,118.5643,36319.0
2020-02-04 11:05:00,129.81,130.47,129.72,130.42,56685.0,118.5187,119.1213,118.4365,119.0756,56685.0
2020-02-04 11:10:00,130.41,130.45,129.96,130.13,27758.0,119.0665,119.103,118.6556,118.8109,27758.0
2020-02-04 11:15:00,130.18,130.32,130.05,130.22,21908.0,118.8565,118.9843,118.7378,118.893,21908.0
2020-02-04 11:20:00,130.21,130.37,130.08,130.19,37309.0,118.8839,119.03,118.7652,118.8656,37309.0
2020-02-04 11:25:00,130.19,130.66,130.18,130.5,32695.0,118.8656,119.2948,118.8565,119.1487,32695.0
2020-02-04 11:30:00,130.55,130.94,130.48,130.89,63456.0,119.1943,119.5504,119.1304,119.5047,63456.0
2020-02-04 11:35:00,130.85,131.32,130.44,131.06,70384.0,119.4682,119.8973,119.0939,119.66,70384.0
2020-02-04 11:40:00,131.06,131.28,130.88,131.03,58960.0,119.66,119.8608,119.4956,119.6326,58960.0
2020-02-04 11:45:00,130.95,131.08,130.76,130.89,30311.0,119.5595,119.6782,119.3861,119.5047,30311.0
2020-02-04 11:50:00,130.88,130.88,130.51,130.75,19706.0,119.4956,119.4956,119.1578,119.3769,19706.0
2020-02-04 11:55:00,130.77,130.95,130.51,130.53,26635.0,119.3952,119.5595,119.1578,119.1761,26635.0
2020-02-04 12:00:00,130.54,130.76,130.45,130.61,19417.0,119.1852,119.3861,119.103,119.2491,19417.0
2020-02-04 12:05:00,130.59,130.82,130.45,130.72,20942.0,119.2308,119.4408,119.103,119.3495,20942.0
2020-02-04 12:10:00,130.74,130.74,130.35,130.35,25262.0,119.3678,119.3678,119.0117,119.0117,25262.0
2020-02-04 12:15:00,130.38,130.77,130.35,130.59,52026.0,119.0391,119.3952,119.0117,119.2308,52026.0
2020-02-04 12:20:00,130.54,130.86,130.51,130.84,23152.0,119.1852,119.4774,119.1578,119.4591,23152.0
2020-02-04 12:25:00,130.81,131.02,130.75,131.02,17944.0,119.4317,119.6234,119.3769,119.6234,17944.0
2020-02-04 12:30:00,131.01,131.1,130.7,130.88,18765.0,119.6143,119.6965,119.3313,119.4956,18765.0
2020-02-04 12:35:00,130.9,130.99,130.42,130.54,19284.0,119.5139,119.596,119.0756,119.1852,19284.0
2020-02-04 12:40:00,130.58,130.66,130.42,130.58,18023.0,119.2217,119.2948,119.0756,119.2217,18023.0
2020-02-04 12:45:00,130.58,130.76,130.54,130.66,37557.0,119.2217,119.3861,119.1852,119.2948,37557.0
2020-02-04 12:50:00,130.66,130.69,130.24,130.24,40671.0,119.2948,119.3221,118.9113,118.9113,40671.0
2020-02-04 12:55:00,130.23,130.32,130.08,130.15,61639.0,118.9022,118.9843,118.7652,118.8291,61639.0
2020-02-04 13:00:00,130.15,130.25,130.07,130.25,18926.0,118.8291,118.9204,118.7561,118.9204,18926.0
2020-02-04 13:05:00,130.25,130.29,130.16,130.25,21240.0,118.9204,118.9569,118.8382,118.9204,21240.0
2020-02-04 13:10:00,130.22,130.32,130.19,130.26,20910.0,118.893,118.9843,118.8656,118.9295,20910.0
2020-02-04 13:15:00,130.23,130.32,130.17,130.32,20934.0,118.9022,118.9843,118.8474,118.9843,20934.0
2020-02-04 13:20:00,130.32,130.6,130.29,130.46,10156.0,118.9843,119.24,118.9569,119.1122,10156.0
2020-02-04 13:25:00,130.45,130.8,130.42,130.74,23986.0,119.103,119.4226,119.0756,119.3678,23986.0
2020-02-04 13:30:00,130.68,130.95,130.62,130.67,24371.0,119.313,119.5595,119.2582,119.3039,24371.0
2020-02-04 13:35:00,130.7,131.0,130.62,130.8,26157.0,119.3313,119.6052,119.2582,119.4226,26157.0
2020-02-04 13:40:00,130.83,130.83,130.6,130.72,23087.0,119.45,119.45,119.24,119.3495,23087.0
2020-02-04 13:45:00,130.72,130.76,130.39,130.42,20664.0,119.3495,119.3861,119.0482,119.0756,20664.0
2020-02-04 13:50:00,130.41,130.62,130.34,130.49,34358.0,119.0665,119.2582,119.0026,119.1395,34358.0
2020-02-04 13:55:00,130.46,130.47,130.19,130.33,30568.0,119.1122,119.1213,118.8656,118.9935,30568.0
2020-02-04 14:00:00,130.33,130.42,130.18,130.42,40298.0,118.9935,119.0756,118.8565,119.0756,40298.0
2020-02-04 14:05:00,130.42,130.66,130.41,130.57,39327.0,119.0756,119.2948,119.0665,119.2126,39327.0
2020-02-04 14:10:00,130.57,130.58,130.33,130.52,28787.0,119.2126,119.2217,118.9935,119.1669,28787.0
2020-02-04 14:15:00,130.52,130.52,130.24,130.44,26216.0,119.1669,119.1669,118.9113,119.0939,26216.0
2020-02-04 14:20:00,130.46,130.62,130.33,130.33,19278.0,119.1122,119.2582,118.9935,118.9935,19278.0
2020-02-04 14:25:00,130.33,130.54,130.33,130.48,20182.0,118.9935,119.1852,118.9935,119.1304,20182.0
2020-02-04 14:30:00,130.46,130.64,130.33,130.4,26260.0,119.1122,119.2765,118.9935,119.0574,26260.0
2020-02-04 14:35:00,130.4,130.89,130.4,130.74,33625.0,119.0574,119.5047,119.0574,119.3678,33625.0
2020-02-04 14:40:00,130.76,131.18,130.68,131.17,63654.0,119.3861,119.7695,119.313,119.7604,63654.0
2020-02-04 14:45:00,131.21,131.24,131.04,131.1,25175.0,119.7969,119.8243,119.6417,119.6965,25175.0
2020-02-04 14:50:00,131.04,131.16,130.98,131.01,31219.0,119.6417,119.7513,119.5869,119.6143,31219.0
2020-02-04 14:55:00,131.0,131.49,130.97,131.33,71319.0,119.6052,120.0526,119.5778,119.9065,71319.0
2020-02-04 15:00:00,131.31,131.34,130.77,130.91,49905.0,119.8882,119.9156,119.3952,119.523,49905.0
2020-02-04 15:05:00,130.94,131.15,130.82,130.84,46561.0,119.5504,119.7421,119.4408,119.4591,46561.0
2020-02-04 15:10:00,130.84,131.02,130.73,130.84,36168.0,119.4591,119.6234,119.3587,119.4591,36168.0
2020-02-04 15:15:00,130.84,130.85,130.48,130.62,57503.0,119.4591,119.4682,119.1304,119.2582,57503.0
2020-02-04 15:20:00,130.63,130.99,130.63,130.7,32836.0,119.2674,119.596,119.2674,119.3313,32836.0
2020-02-04 15:25:00,130.69,130.87,130.58,130.64,52463.0,119.3221,119.4865,119.2217,119.2765,52463.0
2020-02-04 15:30:00,130.64,130.82,130.56,130.57,34312.0,119.2765,119.4408,119.2035,119.2126,34312.0
2020-02-04 15:35:00,130.55,130.55,130.18,130.4,49689.0,119.1943,119.1943,118.8565,119.0574,49689.0
2020-02-04 15:40:00,130.41,130.53,130.38,130.41,50749.0,119.0665,119.1761,119.0391,119.0665,50749.0
2020-02-04 15:45:00,130.41,130.72,130.36,130.62,67282.0,119.0665,119.3495,119.0208,119.2582,67282.0
2020-02-04 15:50:00,130.61,130.62,130.29,130.5,107751.0,119.2491,119.2582,118.9569,119.1487,107751.0
2020-02-04 15:55:00,130.45,130.56,130.29,130.55,108735.0,119.103,119.2035,118.9569,119.1943,108735.0
2020-02-05 09:30:00,133.4,136.84,132.89,135.09,374127.0,121.7964,124.9372,121.3308,123.3394,374127.0
2020-02-05 09:35:00,135.03,135.59,133.89,133.89,72327.0,123.2846,123.7959,122.2438,122.2438,72327.0
2020-02-05 09:40:00,133.91,134.33,133.45,133.47,51579.0,122.2621,122.6455,121.8421,121.8603,51579.0
2020-02-05 09:45:00,133.57,133.68,133.09,133.16,73942.0,121.9516,122.0521,121.5134,121.5773,73942.0
2020-02-05 09:50:00,133.24,133.52,132.43,132.73,48705.0,121.6503,121.906,120.9108,121.1847,48705.0
2020-02-05 09:55:00,132.62,133.32,132.62,133.17,41537.0,121.0843,121.7234,121.0843,121.5864,41537.0
2020-02-05 10:00:00,133.26,133.66,133.15,133.41,36504.0,121.6686,122.0338,121.5682,121.8056,36504.0
2020-02-05 10:05:00,133.43,134.08,133.1,133.31,36671.0,121.8238,122.4173,121.5225,121.7142,36671.0
2020-02-05 10:10:00,133.31,133.61,132.95,132.95,44122.0,121.7142,121.9882,121.3856,121.3856,44122.0
2020-02-05 10:15:00,133.03,133.67,133.03,133.64,25147.0,121.4586,122.0429,121.4586,122.0155,25147.0
2020-02-05 10:20:00,133.66,134.0,133.43,133.8,24323.0,122.0338,122.3442,121.8238,122.1616,24323.0
2020-02-05 10:25:00,133.73,134.02,133.25,133.49,38654.0,122.0977,122.3625,121.6595,121.8786,38654.0
2020-02-05 10:30:00,133.44,133.85,133.05,133.47,34297.0,121.8329,122.2073,121.4769,121.8603,34297.0
2020-02-05 10:35:00,133.41,133.68,133.01,133.46,33337.0,121.8056,122.0521,121.4403,121.8512,33337.0
2020-02-05 10:40:00,133.53,133.88,133.3,133.82,23562.0,121.9151,122.2347,121.7051,122.1799,23562.0
2020-02-05 10:45:00,133.83,133.86,133.3,133.8,22639.0,122.189,122.2164,121.7051,122.1616,22639.0
2020-02-05 10:50:00,133.71,133.82,133.49,133.69,21800.0,122.0795,122.1799,121.8786,122.0612,21800.0
2020-02-05 10:55:00,133.67,133.81,133.46,133.59,21807.0,122.0429,122.1708,121.8512,121.9699,21807.0
2020-02-05 11:00:00,133.56,133.68,133.2,133.25,20974.0,121.9425,122.0521,121.6138,121.6595,20974.0
2020-02-05 11:05:00,133.25,133.6,133.24,133.56,23601.0,121.6595,121.979,121.6503,121.9425,23601.0
2020-02-05 11:10:00,133.5,133.81,133.42,133.6,20058.0,121.8877,122.1708,121.8147,121.979,20058.0
2020-02-05 11:15:00,133.56,133.79,133.56,133.6,17062.0,121.9425,122.1525,121.9425,121.979,17062.0
2020-02-05 11:20:00,133.6,133.89,133.55,133.7,18039.0,121.979,122.2438,121.9334,122.0703,18039.0
2020-02-05 11:25:00,133.71,134.01,133.71,133.97,41107.0,122.0795,122.3534,122.0795,122.3168,41107.0
2020-02-05 11:30:00,134.01,134.2,133.97,134.11,19092.0,122.3534,122.5268,122.3168,122.4447,19092.0
2020-02-05 11:35:00,134.0,134.1,133.85,133.89,20988.0,122.3442,122.4355,122.2073,122.2438,20988.0
2020-02-05 11:40:00,133.85,133.98,133.6,133.88,9844.0,122.2073,122.326,121.979,122.2347,9844.0
2020-02-05 11:45:00,133.89,133.89,133.5,133.64,19269.0,122.2438,122.2438,121.8877,122.0155,19269.0
2020-02-05 11:50:00,133.63,133.73,133.43,133.64,16623.0,122.0064,122.0977,121.8238,122.0155,16623.0
2020-02-05 11:55:00,133.69,134.08,133.69,133.91,20320.0,122.0612,122.4173,122.0612,122.2621,20320.0
2020-02-05 12:00:00,133.94,134.14,133.87,134.13,17165.0,122.2894,122.4721,122.2255,122.4629,17165.0
2020-02-05 12:05:00,134.13,134.23,134.03,134.08,20296.0,122.4629,122.5542,122.3716,122.4173,20296.0
2020-02-05 12:10:00,134.08,134.21,133.96,133.97,13322.0,122.4173,122.536,122.3077,122.3168,13322.0
2020-02-05 12:15:00,133.97,134.16,133.96,134.1,13644.0,122.3168,122.4903,122.3077,122.4355,13644.0
2020-02-05 12:20:00,134.09,134.2,134.05,134.14,13757.0,122.4264,122.5268,122.3899,122.4721,13757.0
2020-02-05 12:25:00,134.11,134.25,134.03,134.17,29576.0,122.4447,122.5725,122.3716,122.4994,29576.0
2020-02-05 12:30:00,134.15,134.65,134.14,134.51,14280.0,122.4812,122.9377,122.4721,122.8099,14280.0
2020-02-05 12:35:00,134.55,134.55,134.32,134.42,14367.0,122.8464,122.8464,122.6364,122.7277,14367.0
2020-02-05 12:40:00,134.41,134.71,134.37,134.53,17288.0,122.7186,122.9925,122.682,122.8281,17288.0
2020-02-05 12:45:00,134.62,134.75,134.61,134.67,19618.0,122.9103,123.029,122.9012,122.956,19618.0
2020-02-05 12:50:00,134.68,134.95,134.68,134.92,35856.0,122.9651,123.2116,122.9651,123.1842,35856.0
2020-02-05 12:55:00,134.94,135.05,134.71,134.72,69120.0,123.2025,123.3029,122.9925,123.0016,69120.0
2020-02-05 13:00:00,134.7,134.91,134.53,134.64,26088.0,122.9833,123.1751,122.8281,122.9286,26088.0
2020-02-05 13:05:00,134.62,134.71,134.44,134.6,10399.0,122.9103,122.9925,122.746,122.892,10399.0
2020-02-05 13:10:00,134.57,134.7,134.48,134.52,139125.0,122.8646,122.9833,122.7825,122.819,139125.0
2020-02-05 13:15:00,134.52,134.62,134.47,134.57,19948.0,122.819,122.9103,122.7733,122.8646,19948.0
2020-02-05 13:20:00,134.58,134.63,134.48,134.51,49597.0,122.8738,122.9194,122.7825,122.8099,49597.0
2020-02-05 13:25:00,134.51,134.63,134.47,134.47,27129.0,122.8099,122.9194,122.7733,122.7733,27129.0
2020-02-05 13:30:00,134.48,134.61,134.43,134.54,13743.0,122.7825,122.9012,122.7368,122.8373,13743.0
2020-02-05 13:35:00,134.52,134.57,134.48,134.51,10599.0,122.819,122.8646,122.7825,122.8099,10599.0
2020-02-05 13:40:00,134.53,134.56,134.36,134.49,14146.0,122.8281,122.8555,122.6729,122.7916,14146.0
2020-02-05 13:45:00,134.52,134.56,134.47,134.56,9486.0,122.819,122.8555,122.7733,122.8555,9486.0
2020-02-05 13:50:00,134.58,134.61,134.5,134.56,18591.0,122.8738,122.9012,122.8007,122.8555,18591.0
2020-02-05 13:55:00,134.56,134.71,134.55,134.68,14543.0,122.8555,122.9925,122.8464,122.9651,14543.0
2020-02-05 14:00:00,134.69,134.72,134.59,134.63,20501.0,122.9742,123.0016,122.8829,122.9194,20501.0
2020-02-05 14:05:00,134.6,134.64,134.3,134.33,27903.0,122.892,122.9286,122.6181,122.6455,27903.0
2020-02-05 14:10:00,134.3,134.33,134.11,134.12,22729.0,122.6181,122.6455,122.4447,122.4538,22729.0
2020-02-05 14:15:00,134.11,134.18,134.01,134.05,18308.0,122.4447,122.5086,122.3534,122.3899,18308.0
2020-02-05 14:20:00,134.06,134.33,134.04,134.33,14900.0,122.399,122.6455,122.3808,122.6455,14900.0
2020-02-05 14:25:00,134.31,134.42,134.31,134.35,11982.0,122.6273,122.7277,122.6273,122.6638,11982.0
2020-02-05 14:30:00,134.37,134.48,134.26,134.43,30336.0,122.682,122.7825,122.5816,122.7368,30336.0
2020-02-05 14:35:00,134.43,134.77,134.43,134.69,18618.0,122.7368,123.0473,122.7368,122.9742,18618.0
2020-02-05 14:40:00,134.67,134.72,134.56,134.67,54486.0,122.956,123.0016,122.8555,122.956,54486.0
2020-02-05 14:45:00,134.67,134.81,134.63,134.81,20565.0,122.956,123.0838,122.9194,123.0838,20565.0
2020-02-05 14:50:00,134.79,134.91,134.74,134.83,18138.0,123.0655,123.1751,123.0199,123.102,18138.0
2020-02-05 14:55:00,134.86,134.91,134.81,134.9,16579.0,123.1294,123.1751,123.0838,123.1659,16579.0
2020-02-05 15:00:00,134.91,134.96,134.81,134.87,55145.0,123.1751,123.2207,123.0838,123.1386,55145.0
2020-02-05 15:05:00,134.88,134.92,134.69,134.86,29038.0,123.1477,123.1842,122.9742,123.1294,29038.0
2020-02-05 15:10:00,134.85,134.85,134.35,134.36,69090.0,123.1203,123.1203,122.6638,122.6729,69090.0
2020-02-05 15:15:00,134.4,134.56,134.17,134.25,36047.0,122.7094,122.8555,122.4994,122.5725,36047.0
2020-02-05 15:20:00,134.25,134.32,134.2,134.26,47987.0,122.5725,122.6364,122.5268,122.5816,47987.0
2020-02-05 15:25:00,134.25,134.31,134.22,134.22,59578.0,122.5725,122.6273,122.5451,122.5451,59578.0
2020-02-05 15:30:00,134.22,134.36,134.14,134.19,81312.0,122.5451,122.6729,122.4721,122.5177,81312.0
2020-02-05 15:35:00,134.19,134.19,133.86,133.96,75538.0,122.5177,122.5177,122.2164,122.3077,75538.0
2020-02-05 15:40:00,133.95,134.02,133.87,133.92,58388.0,122.2986,122.3625,122.2255,122.2712,58388.0
2020-02-05 15:45:00,133.91,134.05,133.78,133.8,52150.0,122.2621,122.3899,122.1434,122.1616,52150.0
2020-02-05 15:50:00,133.78,134.16,133.77,134.13,84231.0,122.1434,122.4903,122.1342,122.4629,84231.0
2020-02-05 15:55:00,134.13,134.3,134.0,134.2,111886.0,122.4629,122.6181,122.3442,122.5268,111886.0
2020-02-06 09:30:00,135.37,135.75,134.26,134.44,60415.0,123.5951,123.942,122.5816,122.746,60415.0
2020-02-06 09:35:00,134.44,134.59,133.47,133.73,23869.0,122.746,122.8829,121.8603,122.0977,23869.0
2020-02-06 09:40:00,133.75,133.87,133.47,133.77,19773.0,122.116,122.2255,121.8603,122.1342,19773.0
2020-02-06 09:45:00,133.77,133.79,133.11,133.26,13337.0,122.1342,122.1525,121.5316,121.6686,13337.0
2020-02-06 09:50:00,133.13,133.86,133.05,133.7,35737.0,121.5499,122.2164,121.4769,122.0703,35737.0
2020-02-06 09:55:00,133.81,134.28,133.81,134.14,3923.0,122.1708,122.5999,122.1708,122.4721,3923.0
2020-02-06 10:00:00,134.09,134.36,133.71,134.13,15423.0,122.4264,122.6729,122.0795,122.4629,15423.0
2020-02-06 10:05:00,134.07,134.14,133.93,134.06,3505.0,122.4081,122.4721,122.2803,122.399,3505.0
2020-02-06 10:10:00,134.08,134.27,133.99,134.09,9750.0,122.4173,122.5907,122.3351,122.4264,9750.0
2020-02-06 10:15:00,134.07,134.1,133.54,133.7,11988.0,122.4081,122.4355,121.9242,122.0703,11988.0
2020-02-06 10:20:00,133.71,133.88,133.55,133.63,8946.0,122.0795,122.2347,121.9334,122.0064,8946.0
2020-02-06 10:25:00,133.55,133.98,133.5,133.98,6520.0,121.9334,122.326,121.8877,122.326,6520.0
2020-02-06 10:30:00,133.99,134.01,133.68,133.85,9545.0,122.3351,122.3534,122.0521,122.2073,9545.0
2020-02-06 10:35:00,133.88,134.2,133.88,134.08,9116.0,122.2347,122.5268,122.2347,122.4173,9116.0
2020-02-06 10:40:00,134.09,134.13,133.96,134.05,7174.0,122.4264,122.4629,122.3077,122.3899,7174.0
2020-02-06 10:45:00,134.03,134.22,133.8,133.83,10015.0,122.3716,122.5451,122.1616,122.189,10015.0
2020-02-06 10:50:00,133.84,133.89,133.5,133.5,10289.0,122.1981,122.2438,121.8877,121.8877,10289.0
2020-02-06 10:55:00,133.57,133.96,133.54,133.88,19334.0,121.9516,122.3077,121.9242,122.2347,19334.0
2020-02-06 11:00:00,133.9,134.09,133.8,133.89,6543.0,122.2529,122.4264,122.1616,122.2438,6543.0
2020-02-06 11:05:00,133.81,134.1,133.8,134.07,23816.0,122.1708,122.4355,122.1616,122.4081,23816.0
2020-02-06 11:10:00,134.07,134.2,134.0,134.13,9287.0,122.4081,122.5268,122.3442,122.4629,9287.0
2020-02-06 11:15:00,134.12,134.21,134.07,134.13,10860.0,122.4538,122.536,122.4081,122.4629,10860.0
2020-02-06 11:20:00,134.12,134.24,134.05,134.08,6200.0,122.4538,122.5634,122.3899,122.4173,6200.0
2020-02-06 11:25:00,134.08,134.37,134.07,134.37,17671.0,122.4173,122.682,122.4081,122.682,17671.0
2020-02-06 11:30:00,134.37,134.5,134.34,134.5,8581.0,122.682,122.8007,122.6547,122.8007,8581.0
2020-02-06 11:35:00,134.48,134.66,134.46,134.56,16533.0,122.7825,122.9468,122.7642,122.8555,16533.0
2020-02-06 11:40:00,134.54,134.54,134.23,134.4,58170.0,122.8373,122.8373,122.5542,122.7094,58170.0
2020-02-06 11:45:00,134.38,134.5,134.37,134.5,6971.0,122.6912,122.8007,122.682,122.8007,6971.0
2020-02-06 11:50:00,134.5,134.54,134.34,134.48,13870.0,122.8007,122.8373,122.6547,122.7825,13870.0
2020-02-06 11:55:00,134.5,134.68,134.44,134.62,34783.0,122.8007,122.9651,122.746,122.9103,34783.0
2020-02-06 12:00:00,134.65,134.75,134.54,134.56,21982.0,122.9377,123.029,122.8373,122.8555,21982.0
2020-02-06 12:05:00,134.6,134.72,134.54,134.56,10535.0,122.892,123.0016,122.8373,122.8555,10535.0
2020-02-06 12:10:00,134.54,134.6,134.4,134.46,9607.0,122.8373,122.892,122.7094,122.7642,9607.0
2020-02-06 12:15:00,134.48,134.72,134.45,134.68,15474.0,122.7825,123.0016,122.7551,122.9651,15474.0
2020-02-06 12:20:00,134.68,134.83,134.68,134.83,9587.0,122.9651,123.102,122.9651,123.102,9587.0
2020-02-06 12:25:00,134.81,135.13,134.81,135.11,19090.0,123.0838,123.3759,123.0838,123.3577,19090.0
2020-02-06 12:30:00,135.09,135.1,134.92,134.99,17327.0,123.3394,123.3485,123.1842,123.2481,17327.0
2020-02-06 12:35:00,134.97,135.05,134.79,134.99,26697.0,123.2299,123.3029,123.0655,123.2481,26697.0
2020-02-06 12:40:00,134.98,135.11,134.94,135.05,11327.0,123.239,123.3577,123.2025,123.3029,11327.0
2020-02-06 12:45:00,135.03,135.06,134.9,135.0,10205.0,123.2846,123.312,123.1659,123.2572,10205.0
2020-02-06 12:50:00,135.04,135.1,134.99,134.99,4430.0,123.2938,123.3485,123.2481,123.2481,4430.0
2020-02-06 12:55:00,135.02,135.1,134.94,135.1,7359.0,123.2755,123.3485,123.2025,123.3485,7359.0
2020-02-06 13:00:00,135.12,135.19,134.99,135.02,9458.0,123.3668,123.4307,123.2481,123.2755,9458.0
2020-02-06 13:05:00,135.0,135.05,134.8,134.98,9799.0,123.2572,123.3029,123.0746,123.239,9799.0
2020-02-06 13:10:00,134.89,134.96,134.8,134.82,7913.0,123.1568,123.2207,123.0746,123.0929,7913.0
2020-02-06 13:15:00,134.82,134.83,134.73,134.81,11537.0,123.0929,123.102,123.0107,123.0838,11537.0
2020-02-06 13:20:00,134.81,134.87,134.63,134.74,6801.0,123.0838,123.1386,122.9194,123.0199,6801.0
2020-02-06 13:25:00,134.78,134.78,134.54,134.6,14100.0,123.0564,123.0564,122.8373,122.892,14100.0
2020-02-06 13:30:00,134.56,134.61,134.39,134.42,5440.0,122.8555,122.9012,122.7003,122.7277,5440.0
2020-02-06 13:35:00,134.42,134.45,134.34,134.45,6506.0,122.7277,122.7551,122.6547,122.7551,6506.0
2020-02-06 13:40:00,134.44,134.45,134.32,134.35,5728.0,122.746,122.7551,122.6364,122.6638,5728.0
2020-02-06 13:45:00,134.39,134.51,134.33,134.51,3913.0,122.7003,122.8099,122.6455,122.8099,3913.0
2020-02-06 13:50:00,134.56,134.63,134.52,134.57,4051.0,122.8555,122.9194,122.819,122.8646,4051.0
2020-02-06 13:55:00,134.56,134.71,134.52,134.69,5344.0,122.8555,122.9925,122.819,122.9742,5344.0
2020-02-06 14:00:00,134.67,134.74,134.65,134.74,7445.0,122.956,123.0199,122.9377,123.0199,7445.0
2020-02-06 14:05:00,134.7,134.79,134.67,134.74,6536.0,122.9833,123.0655,122.956,123.0199,6536.0
2020-02-06 14:10:00,134.72,134.8,134.68,134.79,6070.0,123.0016,123.0746,122.9651,123.0655,6070.0
2020-02-06 14:15:00,134.81,135.0,134.79,135.0,22898.0,123.0838,123.2572,123.0655,123.2572,22898.0
2020-02-06 14:20:00,134.97,135.0,134.75,134.96,17962.0,123.2299,123.2572,123.029,123.2207,17962.0
2020-02-06 14:25:00,134.99,135.04,134.91,135.01,13623.0,123.2481,123.2938,123.1751,123.2664,13623.0
2020-02-06 14:30:00,135.04,135.06,134.94,135.03,10294.0,123.2938,123.312,123.2025,123.2846,10294.0
2020-02-06 14:35:00,135.03,135.17,135.01,135.07,11098.0,123.2846,123.4125,123.2664,123.3212,11098.0
2020-02-06 14:40:00,135.06,135.14,135.02,135.08,8115.0,123.312,123.3851,123.2755,123.3303,8115.0
2020-02-06 14:45:00,135.11,135.11,135.02,135.11,7949.0,123.3577,123.3577,123.2755,123.3577,7949.0
2020-02-06 14:50:00,135.1,135.13,135.03,135.04,16380.0,123.3485,123.3759,123.2846,123.2938,16380.0
2020-02-06 14:55:00,135.07,135.11,134.99,134.99,7881.0,123.3212,123.3577,123.2481,123.2481,7881.0
2020-02-06 15:00:00,135.02,135.04,134.94,134.98,8500.0,123.2755,123.2938,123.2025,123.239,8500.0
2020-02-06 15:05:00,134.99,135.06,134.89,135.04,10078.0,123.2481,123.312,123.1568,123.2938,10078.0
2020-02-06 15:10:00,135.03,135.1,134.93,135.0,41156.0,123.2846,123.3485,123.1933,123.2572,41156.0
2020-02-06 15:15:00,134.97,135.01,134.82,134.87,20493.0,123.2299,123.2664,123.0929,123.1386,20493.0
2020-02-06 15:20:00,134.86,134.9,134.77,134.81,47731.0,123.1294,123.1659,123.0473,123.0838,47731.0
2020-02-06 15:25:00,134.8,134.92,134.69,134.69,64997.0,123.0746,123.1842,122.9742,122.9742,64997.0
2020-02-06 15:30:00,134.68,134.79,134.64,134.75,41690.0,122.9651,123.0655,122.9286,123.029,41690.0
2020-02-06 15:35:00,134.76,134.98,134.76,134.97,25503.0,123.0381,123.239,123.0381,123.2299,25503.0
2020-02-06 15:40:00,134.98,135.09,134.94,135.02,40911.0,123.239,123.3394,123.2025,123.2755,40911.0
2020-02-06 15:45:00,135.02,135.14,135.0,135.14,36790.0,123.2755,123.3851,123.2572,123.3851,36790.0
2020-02-06 15:50:00,135.14,135.33,135.11,135.24,76244.0,123.3851,123.5585,123.3577,123.4764,76244.0
2020-02-06 15:55:00,135.27,135.41,135.27,135.3,106109.0,123.5038,123.6316,123.5038,123.5312,106109.0
2020-02-07 09:30:00,134.49,134.86,133.25,133.83,80590.0,122.7916,123.1294,121.6595,122.189,80590.0
2020-02-07 09:35:00,133.92,134.41,133.46,133.86,61326.0,122.2712,122.7186,121.8512,122.2164,61326.0
2020-02-07 09:40:00,133.87,133.88,133.15,133.44,49153.0,122.2255,122.2347,121.5682,121.8329,49153.0
2020-02-07 09:45:00,133.57,134.42,133.36,133.99,34869.0,121.9516,122.7277,121.7599,122.3351,34869.0
2020-02-07 09:50:00,134.09,134.43,133.73,133.77,23997.0,122.4264,122.7368,122.0977,122.1342,23997.0
2020-02-07 09:55:00,133.85,134.13,133.54,133.73,11517.0,122.2073,122.4629,121.9242,122.0977,11517.0
2020-02-07 10:00:00,133.56,133.71,133.3,133.5,17007.0,121.9425,122.0795,121.7051,121.8877,17007.0
2020-02-07 10:05:00,133.4,133.65,133.26,133.28,12484.0,121.7964,122.0247,121.6686,121.6869,12484.0
2020-02-07 10:10:00,133.32,133.54,133.29,133.37,8021.0,121.7234,121.9242,121.696,121.769,8021.0
2020-02-07 10:15:00,133.39,133.52,133.22,133.49,9707.0,121.7873,121.906,121.6321,121.8786,9707.0
2020-02-07 10:20:00,133.42,133.53,133.22,133.22,16784.0,121.8147,121.9151,121.6321,121.6321,16784.0
2020-02-07 10:25:00,133.22,133.54,133.13,133.4,17995.0,121.6321,121.9242,121.5499,121.7964,17995.0
2020-02-07 10:30:00,133.44,133.66,133.36,133.52,15926.0,121.8329,122.0338,121.7599,121.906,15926.0
2020-02-07 10:35:00,133.53,133.82,133.45,133.7,40648.0,121.9151,122.1799,121.8421,122.0703,40648.0
2020-02-07 10:40:00,133.72,133.73,133.57,133.71,13389.0,122.0886,122.0977,121.9516,122.0795,13389.0
2020-02-07 10:45:00,133.66,133.7,133.31,133.63,10837.0,122.0338,122.0703,121.7142,122.0064,10837.0
2020-02-07 10:50:00,133.76,133.78,133.5,133.67,6390.0,122.1251,122.1434,121.8877,122.0429,6390.0
2020-02-07 10:55:00,133.6,133.69,133.5,133.53,31278.0,121.979,122.0612,121.8877,121.9151,31278.0
2020-02-07 11:00:00,133.5,133.53,133.26,133.45,10246.0,121.8877,121.9151,121.6686,121.8421,10246.0
2020-02-07 11:05:00,133.47,133.68,133.46,133.48,66540.0,121.8603,122.0521,121.8512,121.8695,66540.0
2020-02-07 11:10:00,133.52,133.54,133.19,133.2,9237.0,121.906,121.9242,121.6047,121.6138,9237.0
2020-02-07 11:15:00,133.19,133.26,133.12,133.21,20014.0,121.6047,121.6686,121.5408,121.6229,20014.0
2020-02-07 11:20:00,133.24,133.34,133.22,133.34,10779.0,121.6503,121.7416,121.6321,121.7416,10779.0
2020-02-07 11:25:00,133.34,133.52,133.34,133.5,10191.0,121.7416,121.906,121.7416,121.8877,10191.0
2020-02-07 11:30:00,133.5,133.68,133.35,133.42,55268.0,121.8877,122.0521,121.7508,121.8147,55268.0
2020-02-07 11:35:00,133.48,133.52,133.38,133.38,5674.0,121.8695,121.906,121.7782,121.7782,5674.0
2020-02-07 11:40:00,133.38,133.45,133.29,133.42,7956.0,121.7782,121.8421,121.696,121.8147,7956.0
2020-02-07 11:45:00,133.43,133.54,133.31,133.42,22631.0,121.8238,121.9242,121.7142,121.8147,22631.0
2020-02-07 11:50:00,133.4,133.52,133.32,133.52,84224.0,121.7964,121.906,121.7234,121.906,84224.0
2020-02-07 11:55:00,133.52,133.69,133.48,133.66,12084.0,121.906,122.0612,121.8695,122.0338,12084.0
2020-02-07 12:00:00,133.63,133.87,133.63,133.77,9550.0,122.0064,122.2255,122.0064,122.1342,9550.0
2020-02-07 12:05:00,133.75,133.84,133.63,133.64,12831.0,122.116,122.1981,122.0064,122.0155,12831.0
2020-02-07 12:10:00,133.6,133.61,133.43,133.46,7569.0,121.979,121.9882,121.8238,121.8512,7569.0
2020-02-07 12:15:00,133.44,133.44,133.34,133.4,10870.0,121.8329,121.8329,121.7416,121.7964,10870.0
2020-02-07 12:20:00,133.35,133.46,133.35,133.41,8700.0,121.7508,121.8512,121.7508,121.8056,8700.0
2020-02-07 12:25:00,133.42,133.45,133.35,133.39,6413.0,121.8147,121.8421,121.7508,121.7873,6413.0
2020-02-07 12:30:00,133.35,133.35,133.24,133.25,10331.0,121.7508,121.7508,121.6503,121.6595,10331.0
2020-02-07 12:35:00,133.25,133.36,133.25,133.32,7201.0,121.6595,121.7599,121.6595,121.7234,7201.0
2020-02-07 12:40:00,133.29,133.3,133.11,133.11,12818.0,121.696,121.7051,121.5316,121.5316,12818.0
2020-02-07 12:45:00,133.14,133.22,133.13,133.22,11243.0,121.559,121.6321,121.5499,121.6321,11243.0
2020-02-07 12:50:00,133.19,133.28,133.13,133.26,7169.0,121.6047,121.6869,121.5499,121.6686,7169.0
2020-02-07 12:55:00,133.26,133.28,133.17,133.22,4889.0,121.6686,121.6869,121.5864,121.6321,4889.0
2020-02-07 13:00:00,133.22,133.23,133.14,133.21,3752.0,121.6321,121.6412,121.559,121.6229,3752.0
2020-02-07 13:05:00,133.19,133.2,133.13,133.15,8663.0,121.6047,121.6138,121.5499,121.5682,8663.0
2020-02-07 13:10:00,133.15,133.2,133.12,133.13,22572.0,121.5682,121.6138,121.5408,121.5499,22572.0
2020-02-07 13:15:00,133.13,133.15,132.96,132.99,8676.0,121.5499,121.5682,121.3947,121.4221,8676.0
2020-02-07 13:20:00,132.99,133.0,132.87,132.89,6425.0,121.4221,121.4312,121.3125,121.3308,6425.0
2020-02-07 13:25:00,132.92,132.98,132.81,132.85,6392.0,121.3582,121.413,121.2577,121.2943,6392.0
2020-02-07 13:30:00,132.87,133.05,132.8,132.86,9450.0,121.3125,121.4769,121.2486,121.3034,9450.0
2020-02-07 13:35:00,132.97,133.24,132.79,132.85,9779.0,121.4038,121.6503,121.2395,121.2943,9779.0
2020-02-07 13:40:00,132.88,133.03,132.8,133.03,3530.0,121.3217,121.4586,121.2486,121.4586,3530.0
2020-02-07 13:45:00,132.95,132.95,132.76,132.77,3254.0,121.3856,121.3856,121.2121,121.2212,3254.0
2020-02-07 13:50:00,132.77,132.94,132.77,132.79,5745.0,121.2212,121.3764,121.2212,121.2395,5745.0
2020-02-07 13:55:00,132.77,132.79,132.57,132.61,10411.0,121.2212,121.2395,121.0386,121.0751,10411.0
2020-02-07 14:00:00,132.61,132.62,132.36,132.57,14362.0,121.0751,121.0843,120.8469,121.0386,14362.0
2020-02-07 14:05:00,132.53,132.68,132.52,132.55,8722.0,121.0021,121.139,120.993,121.0204,8722.0
2020-02-07 14:10:00,132.52,132.58,132.38,132.5,18808.0,120.993,121.0477,120.8651,120.9747,18808.0
2020-02-07 14:15:00,132.53,132.6,132.39,132.42,45761.0,121.0021,121.066,120.8743,120.9017,45761.0
2020-02-07 14:20:00,132.42,132.45,132.24,132.27,9016.0,120.9017,120.9291,120.7373,120.7647,9016.0
2020-02-07 14:25:00,132.23,132.53,132.17,132.49,11421.0,120.7282,121.0021,120.6734,120.9656,11421.0
2020-02-07 14:30:00,132.51,132.67,132.47,132.66,10416.0,120.9838,121.1299,120.9473,121.1208,10416.0
2020-02-07 14:35:00,132.64,132.7,132.51,132.52,7765.0,121.1025,121.1573,120.9838,120.993,7765.0
2020-02-07 14:40:00,132.48,132.76,132.4,132.63,8723.0,120.9564,121.2121,120.8834,121.0934,8723.0
2020-02-07 14:45:00,132.62,132.67,132.52,132.53,6124.0,121.0843,121.1299,120.993,121.0021,6124.0
2020-02-07 14:50:00,132.52,132.54,132.37,132.47,8377.0,120.993,121.0112,120.856,120.9473,8377.0
2020-02-07 14:55:00,132.5,132.83,132.5,132.76,11451.0,120.9747,121.276,120.9747,121.2121,11451.0
2020-02-07 15:00:00,132.78,132.85,132.72,132.73,14612.0,121.2303,121.2943,121.1756,121.1847,14612.0
2020-02-07 15:05:00,132.67,132.86,132.67,132.76,5867.0,121.1299,121.3034,121.1299,121.2121,5867.0
2020-02-07 15:10:00,132.81,132.86,132.68,132.68,24829.0,121.2577,121.3034,121.139,121.139,24829.0
2020-02-07 15:15:00,132.68,132.76,132.61,132.71,14673.0,121.139,121.2121,121.0751,121.1664,14673.0
2020-02-07 15:20:00,132.69,132.69,132.49,132.66,13671.0,121.1482,121.1482,120.9656,121.1208,13671.0
2020-02-07 15:25:00,132.61,132.66,132.53,132.63,10560.0,121.0751,121.1208,121.0021,121.0934,10560.0
2020-02-07 15:30:00,132.6,132.78,132.54,132.78,15086.0,121.066,121.2303,121.0112,121.2303,15086.0
2020-02-07 15:35:00,132.78,132.89,132.72,132.84,31612.0,121.2303,121.3308,121.1756,121.2851,31612.0
2020-02-07 15:40:00,132.81,132.88,132.6,132.72,58398.0,121.2577,121.3217,121.066,121.1756,58398.0
2020-02-07 15:45:00,132.7,132.72,132.54,132.56,68687.0,121.1573,121.1756,121.0112,121.0295,68687.0
2020-02-07 15:50:00,132.56,132.58,132.0,132.01,103263.0,121.0295,121.0477,120.5182,120.5273,103263.0
2020-02-07 15:55:00,132.01,132.52,132.01,132.31,183640.0,120.5273,120.993,120.5273,120.8012,183640.0
2020-02-10 09:30:00,130.75,131.99,130.46,131.86,31679.0,119.3769,120.5091,119.1122,120.3904,31679.0
2020-02-10 09:35:00,131.84,132.49,131.56,132.28,16547.0,120.3721,120.9656,120.1165,120.7738,16547.0
2020-02-10 09:40:00,132.27,132.5,131.93,131.94,17753.0,120.7647,120.9747,120.4543,120.4634,17753.0
2020-02-10 09:45:00,131.9,132.21,131.5,131.58,9295.0,120.4269,120.7099,120.0617,120.1347,9295.0
2020-02-10 09:50:00,131.72,131.75,131.44,131.56,21050.0,120.2626,120.2899,120.0069,120.1165,21050.0
2020-02-10 09:55:00,131.63,131.63,131.42,131.43,31411.0,120.1804,120.1804,119.9886,119.9978,31411.0
2020-02-10 10:00:00,131.43,131.53,131.35,131.5,24844.0,119.9978,120.0891,119.9247,120.0617,24844.0
2020-02-10 10:05:00,131.5,131.53,131.15,131.53,19201.0,120.0617,120.0891,119.7421,120.0891,19201.0
2020-02-10 10:10:00,131.57,131.57,131.18,131.31,13418.0,120.1256,120.1256,119.7695,119.8882,13418.0
2020-02-10 10:15:00,131.38,131.41,131.2,131.28,12620.0,119.9521,119.9795,119.7878,119.8608,12620.0
2020-02-10 10:20:00,131.32,131.39,131.21,131.32,17242.0,119.8973,119.9613,119.7969,119.8973,17242.0
2020-02-10 10:25:00,131.29,131.52,131.28,131.5,9968.0,119.87,120.0799,119.8608,120.0617,9968.0
2020-02-10 10:30:00,131.5,131.53,131.32,131.49,16245.0,120.0617,120.0891,119.8973,120.0526,16245.0
2020-02-10 10:35:00,131.49,131.61,131.23,131.5,41004.0,120.0526,120.1621,119.8152,120.0617,41004.0
2020-02-10 10:40:00,131.56,131.73,131.51,131.64,10703.0,120.1165,120.2717,120.0708,120.1895,10703.0
2020-02-10 10:45:00,131.69,131.91,131.68,131.91,15371.0,120.2352,120.436,120.226,120.436,15371.0
2020-02-10 10:50:00,131.92,131.92,131.66,131.7,6636.0,120.4452,120.4452,120.2078,120.2443,6636.0
2020-02-10 10:55:00,131.74,131.76,131.63,131.66,10835.0,120.2808,120.2991,120.1804,120.2078,10835.0
2020-02-10 11:00:00,131.7,131.73,131.54,131.7,9721.0,120.2443,120.2717,120.0982,120.2443,9721.0
2020-02-10 11:05:00,131.64,131.66,131.44,131.52,11406.0,120.1895,120.2078,120.0069,120.0799,11406.0
2020-02-10 11:10:00,131.48,131.53,131.42,131.45,11811.0,120.0434,120.0891,119.9886,120.016,11811.0
2020-02-10 11:15:00,131.44,131.5,131.39,131.44,9410.0,120.0069,120.0617,119.9613,120.0069,9410.0
2020-02-10 11:20:00,131.46,131.55,131.44,131.53,12562.0,120.0252,120.1073,120.0069,120.0891,12562.0
2020-02-10 11:25:00,131.55,131.64,131.44,131.59,19530.0,120.1073,120.1895,120.0069,120.1439,19530.0
2020-02-10 11:30:00,131.63,131.77,131.55,131.67,9933.0,120.1804,120.3082,120.1073,120.2169,9933.0
2020-02-10 11:35:00,131.71,131.89,131.61,131.82,10978.0,120.2534,120.4178,120.1621,120.3539,10978.0
2020-02-10 11:40:00,131.8,132.01,131.76,131.93,9700.0,120.3356,120.5273,120.2991,120.4543,9700.0
2020-02-10 11:45:00,131.88,132.2,131.87,132.01,11193.0,120.4086,120.7008,120.3995,120.5273,11193.0
2020-02-10 11:50:00,132.06,132.17,132.0,132.06,8458.0,120.573,120.6734,120.5182,120.573,8458.0
2020-02-10 11:55:00,132.04,132.16,132.03,132.09,7709.0,120.5547,120.6643,120.5456,120.6004,7709.0
2020-02-10 12:00:00,132.09,132.15,131.95,131.96,6646.0,120.6004,120.6551,120.4725,120.4817,6646.0
2020-02-10 12:05:00,131.98,132.05,131.89,131.89,12100.0,120.4999,120.5638,120.4178,120.4178,12100.0
2020-02-10 12:10:00,131.86,132.12,131.86,131.99,9101.0,120.3904,120.6278,120.3904,120.5091,9101.0
2020-02-10 12:15:00,131.98,132.04,131.91,131.97,7645.0,120.4999,120.5547,120.436,120.4908,7645.0
2020-02-10 12:20:00,131.98,131.98,131.81,131.87,6940.0,120.4999,120.4999,120.3447,120.3995,6940.0
2020-02-10 12:25:00,131.85,132.11,131.85,132.06,6292.0,120.3812,120.6186,120.3812,120.573,6292.0
2020-02-10 12:30:00,132.11,132.26,132.09,132.19,5959.0,120.6186,120.7556,120.6004,120.6917,5959.0
2020-02-10 12:35:00,132.13,132.19,131.96,132.13,5764.0,120.6369,120.6917,120.4817,120.6369,5764.0
2020-02-10 12:40:00,132.22,132.25,132.14,132.24,4821.0,120.7191,120.7465,120.646,120.7373,4821.0
2020-02-10 12:45:00,132.25,132.33,132.18,132.25,13673.0,120.7465,120.8195,120.6825,120.7465,13673.0
2020-02-10 12:50:00,132.22,132.4,132.18,132.38,3075.0,120.7191,120.8834,120.6825,120.8651,3075.0
2020-02-10 12:55:00,132.4,132.41,132.32,132.33,3578.0,120.8834,120.8925,120.8104,120.8195,3578.0
2020-02-10 13:00:00,132.32,132.33,132.23,132.28,3471.0,120.8104,120.8195,120.7282,120.7738,3471.0
2020-02-10 13:05:00,132.22,132.32,132.19,132.32,5106.0,120.7191,120.8104,120.6917,120.8104,5106.0
2020-02-10 13:10:00,132.34,132.38,132.31,132.35,3590.0,120.8286,120.8651,120.8012,120.8378,3590.0
2020-02-10 13:15:00,132.36,132.46,132.29,132.46,6900.0,120.8469,120.9382,120.783,120.9382,6900.0
2020-02-10 13:20:00,132.47,132.52,132.43,132.46,10022.0,120.9473,120.993,120.9108,120.9382,10022.0
2020-02-10 13:25:00,132.47,132.47,132.4,132.46,3687.0,120.9473,120.9473,120.8834,120.9382,3687.0
2020-02-10 13:30:00,132.44,132.46,132.39,132.39,3972.0,120.9199,120.9382,120.8743,120.8743,3972.0
2020-02-10 13:35:00,132.43,132.53,132.41,132.43,12374.0,120.9108,121.0021,120.8925,120.9108,12374.0
2020-02-10 13:40:00,132.45,132.45,132.28,132.28,4623.0,120.9291,120.9291,120.7738,120.7738,4623.0
2020-02-10 13:45:00,132.3,132.31,132.15,132.15,4129.0,120.7921,120.8012,120.6551,120.6551,4129.0
2020-02-10 13:50:00,132.17,132.38,132.15,132.35,5870.0,120.6734,120.8651,120.6551,120.8378,5870.0
2020-02-10 13:55:00,132.32,132.36,132.15,132.15,5371.0,120.8104,120.8469,120.6551,120.6551,5371.0
2020-02-10 14:00:00,132.14,132.32,132.12,132.25,11791.0,120.646,120.8104,120.6278,120.7465,11791.0
2020-02-10 14:05:00,132.3,132.41,132.3,132.31,7036.0,120.7921,120.8925,120.7921,120.8012,7036.0
2020-02-10 14:10:00,132.33,132.39,132.31,132.37,3920.0,120.8195,120.8743,120.8012,120.856,3920.0
2020-02-10 14:15:00,132.35,132.43,132.32,132.39,4800.0,120.8378,120.9108,120.8104,120.8743,4800.0
2020-02-10 14:20:00,132.39,132.48,132.36,132.47,5270.0,120.8743,120.9564,120.8469,120.9473,5270.0
2020-02-10 14:25:00,132.46,132.55,132.43,132.52,5922.0,120.9382,121.0204,120.9108,120.993,5922.0
2020-02-10 14:30:00,132.55,132.61,132.53,132.56,5612.0,121.0204,121.0751,121.0021,121.0295,5612.0
2020-02-10 14:35:00,132.59,132.65,132.53,132.58,4670.0,121.0569,121.1117,121.0021,121.0477,4670.0
2020-02-10 14:40:00,132.58,132.59,132.52,132.53,5293.0,121.0477,121.0569,120.993,121.0021,5293.0
2020-02-10 14:45:00,132.53,132.6,132.5,132.54,5546.0,121.0021,121.066,120.9747,121.0112,5546.0
2020-02-10 14:50:00,132.56,132.78,132.54,132.78,12473.0,121.0295,121.2303,121.0112,121.2303,12473.0
2020-02-10 14:55:00,132.78,132.93,132.71,132.89,17991.0,121.2303,121.3673,121.1664,121.3308,17991.0
2020-02-10 15:00:00,132.9,132.99,132.83,132.97,17479.0,121.3399,121.4221,121.276,121.4038,17479.0
2020-02-10 15:05:00,132.96,132.98,132.86,132.89,14318.0,121.3947,121.413,121.3034,121.3308,14318.0
2020-02-10 15:10:00,132.92,133.0,132.87,132.89,13891.0,121.3582,121.4312,121.3125,121.3308,13891.0
2020-02-10 15:15:00,132.92,133.07,132.84,132.85,15473.0,121.3582,121.4951,121.2851,121.2943,15473.0
2020-02-10 15:20:00,132.88,133.04,132.85,132.86,25804.0,121.3217,121.4677,121.2943,121.3034,25804.0
2020-02-10 15:25:00,132.86,133.06,132.86,132.95,28739.0,121.3034,121.486,121.3034,121.3856,28739.0
2020-02-10 15:30:00,132.97,133.05,132.88,133.04,26090.0,121.4038,121.4769,121.3217,121.4677,26090.0
2020-02-10 15:35:00,133.07,133.2,132.96,133.18,28060.0,121.4951,121.6138,121.3947,121.5956,28060.0
2020-02-10 15:40:00,133.18,133.26,133.15,133.17,43697.0,121.5956,121.6686,121.5682,121.5864,43697.0
2020-02-10 15:45:00,133.18,133.22,133.07,133.18,41305.0,121.5956,121.6321,121.4951,121.5956,41305.0
2020-02-10 15:50:00,133.15,133.31,133.09,133.22,56328.0,121.5682,121.7142,121.5134,121.6321,56328.0
2020-02-10 15:55:00,133.23,133.23,133.04,133.14,81181.0,121.6412,121.6412,121.4677,121.559,81181.0
2020-02-11 09:30:00,133.97,135.31,133.79,135.29,119359.0,122.3168,123.5403,122.1525,123.522,119359.0
2020-02-11 09:35:00,135.19,135.49,134.13,135.39,149967.0,123.4307,123.7046,122.4629,123.6133,149967.0
2020-02-11 09:40:00,135.03,135.68,135.03,135.5,31314.0,123.2846,123.8781,123.2846,123.7138,31314.0
2020-02-11 09:45:00,135.55,136.14,135.4,135.98,41489.0,123.7594,124.2981,123.6225,124.152,41489.0
2020-02-11 09:50:00,135.95,136.14,135.93,136.11,15108.0,124.1246,124.2981,124.1064,124.2707,15108.0
2020-02-11 09:55:00,136.0,136.11,135.47,135.65,34736.0,124.1703,124.2707,123.6864,123.8507,34736.0
2020-02-11 10:00:00,135.71,136.86,135.7,136.41,39863.0,123.9055,124.9555,123.8964,124.5446,39863.0
2020-02-11 10:05:00,136.42,137.06,136.32,136.64,62371.0,124.5537,125.1381,124.4624,124.7546,62371.0
2020-02-11 10:10:00,136.55,137.08,136.42,136.9,14762.0,124.6724,125.1563,124.5537,124.992,14762.0
2020-02-11 10:15:00,136.85,136.85,136.48,136.52,11766.0,124.9463,124.9463,124.6085,124.645,11766.0
2020-02-11 10:20:00,136.63,136.67,136.4,136.4,7309.0,124.7455,124.782,124.5355,124.5355,7309.0
2020-02-11 10:25:00,136.45,136.92,136.36,136.56,22369.0,124.5811,125.0102,124.4989,124.6816,22369.0
2020-02-11 10:30:00,136.6,136.73,136.52,136.52,58422.0,124.7181,124.8368,124.645,124.645,58422.0
2020-02-11 10:35:00,136.55,136.55,136.44,136.44,6875.0,124.6724,124.6724,124.572,124.572,6875.0
2020-02-11 10:40:00,136.47,137.02,136.46,136.97,22272.0,124.5994,125.1015,124.5903,125.0559,22272.0
2020-02-11 10:45:00,136.93,137.16,136.91,137.05,20166.0,125.0194,125.2294,125.0011,125.1289,20166.0
2020-02-11 10:50:00,137.04,137.08,136.84,136.84,12130.0,125.1198,125.1563,124.9372,124.9372,12130.0
2020-02-11 10:55:00,136.84,136.92,136.75,136.89,12617.0,124.9372,125.0102,124.855,124.9828,12617.0
2020-02-11 11:00:00,136.86,136.94,136.77,136.77,6828.0,124.9555,125.0285,124.8733,124.8733,6828.0
2020-02-11 11:05:00,136.74,136.81,136.5,136.77,25113.0,124.8459,124.9098,124.6268,124.8733,25113.0
2020-02-11 11:10:00,136.77,136.81,136.25,136.25,8817.0,124.8733,124.9098,124.3985,124.3985,8817.0
2020-02-11 11:15:00,136.26,136.36,136.08,136.31,14058.0,124.4076,124.4989,124.2433,124.4533,14058.0
2020-02-11 11:20:00,136.32,136.33,136.03,136.25,10332.0,124.4624,124.4716,124.1977,124.3985,10332.0
2020-02-11 11:25:00,136.27,136.27,136.05,136.11,38499.0,124.4168,124.4168,124.2159,124.2707,38499.0
2020-02-11 11:30:00,136.07,136.07,135.63,135.7,12025.0,124.2342,124.2342,123.8324,123.8964,12025.0
2020-02-11 11:35:00,135.71,135.8,135.64,135.67,17634.0,123.9055,123.9877,123.8416,123.869,17634.0
2020-02-11 11:40:00,135.61,136.08,135.58,136.08,13363.0,123.8142,124.2433,123.7868,124.2433,13363.0
2020-02-11 11:45:00,136.05,136.06,135.7,135.7,16728.0,124.2159,124.225,123.8964,123.8964,16728.0
2020-02-11 11:50:00,135.71,135.71,135.49,135.58,10198.0,123.9055,123.9055,123.7046,123.7868,10198.0
2020-02-11 11:55:00,135.61,135.65,135.14,135.14,30531.0,123.8142,123.8507,123.3851,123.3851,30531.0
2020-02-11 12:00:00,135.15,135.43,135.0,135.43,12103.0,123.3942,123.6498,123.2572,123.6498,12103.0
2020-02-11 12:05:00,135.43,135.66,135.34,135.66,11243.0,123.6498,123.8598,123.5677,123.8598,11243.0
2020-02-11 12:10:00,135.68,135.86,135.67,135.73,10652.0,123.8781,124.0424,123.869,123.9237,10652.0
2020-02-11 12:15:00,135.82,136.21,135.81,136.16,17239.0,124.0059,124.362,123.9968,124.3163,17239.0
2020-02-11 12:20:00,136.14,136.25,135.81,135.84,19798.0,124.2981,124.3985,123.9968,124.0242,19798.0
2020-02-11 12:25:00,135.88,135.9,135.74,135.8,6785.0,124.0607,124.079,123.9329,123.9877,6785.0
2020-02-11 12:30:00,135.86,136.04,135.83,136.0,4594.0,124.0424,124.2068,124.0151,124.1703,4594.0
2020-02-11 12:35:00,135.99,136.01,135.81,135.9,9101.0,124.1611,124.1794,123.9968,124.079,9101.0
2020-02-11 12:40:00,135.93,136.02,135.82,135.93,23261.0,124.1064,124.1885,124.0059,124.1064,23261.0
2020-02-11 12:45:00,135.96,136.04,135.87,136.02,5445.0,124.1337,124.2068,124.0516,124.1885,5445.0
2020-02-11 12:50:00,136.0,136.1,135.97,136.01,6192.0,124.1703,124.2616,124.1429,124.1794,6192.0
2020-02-11 12:55:00,136.03,136.19,135.98,136.15,12881.0,124.1977,124.3437,124.152,124.3072,12881.0
2020-02-11 13:00:00,136.15,136.34,136.11,136.25,9819.0,124.3072,124.4807,124.2707,124.3985,9819.0
2020-02-11 13:05:00,136.25,136.25,136.05,136.11,11550.0,124.3985,124.3985,124.2159,124.2707,11550.0
2020-02-11 13:10:00,136.14,136.34,136.11,136.3,5743.0,124.2981,124.4807,124.2707,124.4442,5743.0
2020-02-11 13:15:00,136.29,136.46,136.27,136.38,7039.0,124.435,124.5903,124.4168,124.5172,7039.0
2020-02-11 13:20:00,136.43,136.59,136.38,136.57,11139.0,124.5629,124.7089,124.5172,124.6907,11139.0
2020-02-11 13:25:00,136.55,136.57,136.38,136.56,6730.0,124.6724,124.6907,124.5172,124.6816,6730.0
2020-02-11 13:30:00,136.58,136.64,136.47,136.52,15615.0,124.6998,124.7546,124.5994,124.645,15615.0
2020-02-11 13:35:00,136.47,136.52,136.22,136.23,3514.0,124.5994,124.645,124.3711,124.3803,3514.0
2020-02-11 13:40:00,136.26,136.46,136.25,136.44,3185.0,124.4076,124.5903,124.3985,124.572,3185.0
2020-02-11 13:45:00,136.46,136.51,136.24,136.24,13089.0,124.5903,124.6359,124.3894,124.3894,13089.0
2020-02-11 13:50:00,136.23,136.23,135.93,135.96,49050.0,124.3803,124.3803,124.1064,124.1337,49050.0
2020-02-11 13:55:00,135.99,136.22,135.97,136.14,34887.0,124.1611,124.3711,124.1429,124.2981,34887.0
2020-02-11 14:00:00,136.13,136.15,135.84,136.0,20527.0,124.289,124.3072,124.0242,124.1703,20527.0
2020-02-11 14:05:00,136.02,136.13,135.84,136.13,48225.0,124.1885,124.289,124.0242,124.289,48225.0
2020-02-11 14:10:00,136.08,136.1,135.79,135.91,8804.0,124.2433,124.2616,123.9785,124.0881,8804.0
2020-02-11 14:15:00,135.91,135.91,135.66,135.71,13534.0,124.0881,124.0881,123.8598,123.9055,13534.0
2020-02-11 14:20:00,135.72,135.73,135.39,135.45,22953.0,123.9146,123.9237,123.6133,123.6681,22953.0
2020-02-11 14:25:00,135.43,135.76,135.41,135.76,25552.0,123.6498,123.9511,123.6316,123.9511,25552.0
2020-02-11 14:30:00,135.78,135.89,135.77,135.85,6550.0,123.9694,124.0698,123.9603,124.0333,6550.0
2020-02-11 14:35:00,135.8,135.96,135.68,135.96,23797.0,123.9877,124.1337,123.8781,124.1337,23797.0
2020-02-11 14:40:00,135.97,135.97,135.74,135.9,7574.0,124.1429,124.1429,123.9329,124.079,7574.0
2020-02-11 14:45:00,135.89,136.04,135.88,135.94,3910.0,124.0698,124.2068,124.0607,124.1155,3910.0
2020-02-11 14:50:00,136.0,136.17,135.99,136.0,6206.0,124.1703,124.3255,124.1611,124.1703,6206.0
2020-02-11 14:55:00,136.02,136.12,135.86,135.89,5615.0,124.1885,124.2798,124.0424,124.0698,5615.0
2020-02-11 15:00:00,135.93,136.08,135.86,135.86,6400.0,124.1064,124.2433,124.0424,124.0424,6400.0
2020-02-11 15:05:00,135.91,135.98,135.84,135.85,20283.0,124.0881,124.152,124.0242,124.0333,20283.0
2020-02-11 15:10:00,135.89,135.97,135.69,135.92,23935.0,124.0698,124.1429,123.8872,124.0972,23935.0
2020-02-11 15:15:00,135.9,135.95,135.53,135.65,10430.0,124.079,124.1246,123.7411,123.8507,10430.0
2020-02-11 15:20:00,135.65,135.7,135.47,135.56,10367.0,123.8507,123.8964,123.6864,123.7685,10367.0
2020-02-11 15:25:00,135.59,135.61,135.45,135.52,10121.0,123.7959,123.8142,123.6681,123.732,10121.0
2020-02-11 15:30:00,135.53,135.65,135.25,135.34,31400.0,123.7411,123.8507,123.4855,123.5677,31400.0
2020-02-11 15:35:00,135.36,135.53,135.31,135.43,16628.0,123.5859,123.7411,123.5403,123.6498,16628.0
2020-02-11 15:40:00,135.42,135.53,135.4,135.51,17077.0,123.6407,123.7411,123.6225,123.7229,17077.0
2020-02-11 15:45:00,135.48,135.57,135.35,135.36,46229.0,123.6955,123.7777,123.5768,123.5859,46229.0
2020-02-11 15:50:00,135.36,135.58,135.24,135.48,63294.0,123.5859,123.7868,123.4764,123.6955,63294.0
2020-02-11 15:55:00,135.51,135.62,135.41,135.61,82414.0,123.7229,123.8233,123.6316,123.8142,82414.0
2020-02-12 09:30:00,136.58,137.9,136.31,137.07,89060.0,124.6998,125.905,124.4533,125.1472,89060.0
2020-02-12 09:35:00,137.09,137.63,136.93,137.58,29924.0,125.1655,125.6585,125.0194,125.6128,29924.0
2020-02-12 09:40:00,137.36,137.7,136.15,136.51,32077.0,125.412,125.7224,124.3072,124.6359,32077.0
2020-02-12 09:45:00,136.62,136.99,136.57,136.98,11180.0,124.7363,125.0741,124.6907,125.065,11180.0
2020-02-12 09:50:00,136.97,137.14,136.8,137.1,13359.0,125.0559,125.2111,124.9007,125.1746,13359.0
2020-02-12 09:55:00,137.11,137.64,136.86,137.62,27193.0,125.1837,125.6676,124.9555,125.6494,27193.0
2020-02-12 10:00:00,137.62,137.8,137.22,137.23,18765.0,125.6494,125.8137,125.2841,125.2933,18765.0
2020-02-12 10:05:00,137.15,137.19,136.87,137.14,46476.0,125.2202,125.2568,124.9646,125.2111,46476.0
2020-02-12 10:10:00,137.13,137.25,137.03,137.07,7019.0,125.202,125.3115,125.1107,125.1472,7019.0
2020-02-12 10:15:00,137.05,137.12,136.82,136.94,5746.0,125.1289,125.1928,124.9189,125.0285,5746.0
2020-02-12 10:20:00,137.07,137.1,136.77,137.1,4613.0,125.1472,125.1746,124.8733,125.1746,4613.0
2020-02-12 10:25:00,137.0,137.29,136.98,137.22,23899.0,125.0833,125.3481,125.065,125.2841,23899.0
2020-02-12 10:30:00,137.22,137.22,136.92,136.93,88750.0,125.2841,125.2841,125.0102,125.0194,88750.0
2020-02-12 10:35:00,136.95,137.15,136.95,137.12,35380.0,125.0376,125.2202,125.0376,125.1928,35380.0
2020-02-12 10:40:00,137.11,137.52,137.06,137.3,64215.0,125.1837,125.558,125.1381,125.3572,64215.0
2020-02-12 10:45:00,137.27,137.6,137.27,137.6,13881.0,125.3298,125.6311,125.3298,125.6311,13881.0
2020-02-12 10:50:00,137.56,137.56,137.4,137.4,13218.0,125.5946,125.5946,125.4485,125.4485,13218.0
2020-02-12 10:55:00,137.4,137.43,137.04,137.05,13222.0,125.4485,125.4759,125.1198,125.1289,13222.0
2020-02-12 11:00:00,137.05,137.08,136.97,137.05,3267.0,125.1289,125.1563,125.0559,125.1289,3267.0
2020-02-12 11:05:00,137.06,137.53,136.79,137.2,83306.0,125.1381,125.5672,124.8915,125.2659,83306.0
2020-02-12 11:10:00,137.25,137.76,137.25,137.72,29515.0,125.3115,125.7772,125.3115,125.7407,29515.0
2020-02-12 11:15:00,137.69,137.92,137.69,137.88,10158.0,125.7133,125.9233,125.7133,125.8867,10158.0
2020-02-12 11:20:00,137.85,137.85,137.67,137.74,14200.0,125.8593,125.8593,125.695,125.7589,14200.0
2020-02-12 11:25:00,137.8,138.15,137.8,138.11,26513.0,125.8137,126.1332,125.8137,126.0967,26513.0
2020-02-12 11:30:00,138.1,138.25,138.06,138.22,17770.0,126.0876,126.2246,126.0511,126.1972,17770.0
2020-02-12 11:35:00,138.21,138.35,138.1,138.25,28938.0,126.188,126.3159,126.0876,126.2246,28938.0
2020-02-12 11:40:00,138.27,138.32,137.96,137.97,13204.0,126.2428,126.2885,125.9598,125.9689,13204.0
2020-02-12 11:45:00,137.94,137.96,137.82,137.82,13918.0,125.9415,125.9598,125.832,125.832,13918.0
2020-02-12 11:50:00,137.86,137.98,137.82,137.85,22712.0,125.8685,125.978,125.832,125.8593,22712.0
2020-02-12 11:55:00,137.85,137.99,137.76,137.92,25168.0,125.8593,125.9872,125.7772,125.9233,25168.0
2020-02-12 12:00:00,137.93,138.32,137.9,138.2,36102.0,125.9324,126.2885,125.905,126.1789,36102.0
2020-02-12 12:05:00,138.2,138.21,137.9,137.95,27035.0,126.1789,126.188,125.905,125.9506,27035.0
2020-02-12 12:10:00,137.92,137.92,137.6,137.6,21819.0,125.9233,125.9233,125.6311,125.6311,21819.0
2020-02-12 12:15:00,137.51,137.71,137.45,137.71,9689.0,125.5489,125.7315,125.4941,125.7315,9689.0
2020-02-12 12:20:00,137.72,137.77,137.61,137.64,12660.0,125.7407,125.7863,125.6402,125.6676,12660.0
2020-02-12 12:25:00,137.65,137.74,137.59,137.68,21432.0,125.6767,125.7589,125.622,125.7041,21432.0
2020-02-12 12:30:00,137.71,137.82,137.62,137.78,8243.0,125.7315,125.832,125.6494,125.7954,8243.0
2020-02-12 12:35:00,137.88,137.97,137.85,137.95,6486.0,125.8867,125.9689,125.8593,125.9506,6486.0
2020-02-12 12:40:00,137.96,138.16,137.96,138.16,18852.0,125.9598,126.1424,125.9598,126.1424,18852.0
2020-02-12 12:45:00,138.13,138.25,138.05,138.22,10056.0,126.115,126.2246,126.0419,126.1972,10056.0
2020-02-12 12:50:00,138.24,138.36,138.18,138.21,43761.0,126.2154,126.325,126.1606,126.188,43761.0
2020-02-12 12:55:00,138.18,138.27,138.13,138.16,11450.0,126.1606,126.2428,126.115,126.1424,11450.0
2020-02-12 13:00:00,138.17,138.26,138.14,138.22,9013.0,126.1515,126.2337,126.1241,126.1972,9013.0
2020-02-12 13:05:00,138.22,138.43,138.18,138.28,9174.0,126.1972,126.3889,126.1606,126.2519,9174.0
2020-02-12 13:10:00,138.25,138.27,138.08,138.09,14088.0,126.2246,126.2428,126.0693,126.0785,14088.0
2020-02-12 13:15:00,138.07,138.2,138.07,138.18,5381.0,126.0602,126.1789,126.0602,126.1606,5381.0
2020-02-12 13:20:00,138.17,138.2,138.06,138.12,7266.0,126.1515,126.1789,126.0511,126.1059,7266.0
2020-02-12 13:25:00,138.08,138.27,138.03,138.18,65131.0,126.0693,126.2428,126.0237,126.1606,65131.0
2020-02-12 13:30:00,138.21,138.33,138.21,138.3,6102.0,126.188,126.2976,126.188,126.2702,6102.0
2020-02-12 13:35:00,138.27,138.34,138.21,138.31,4914.0,126.2428,126.3067,126.188,126.2793,4914.0
2020-02-12 13:40:00,138.29,138.41,138.29,138.32,7513.0,126.2611,126.3706,126.2611,126.2885,7513.0
2020-02-12 13:45:00,138.35,138.38,138.23,138.25,8099.0,126.3159,126.3432,126.2063,126.2246,8099.0
2020-02-12 13:50:00,138.25,138.25,138.03,138.03,10838.0,126.2246,126.2246,126.0237,126.0237,10838.0
2020-02-12 13:55:00,138.03,138.24,138.01,138.18,30198.0,126.0237,126.2154,126.0054,126.1606,30198.0
2020-02-12 14:00:00,138.22,138.25,138.18,138.19,5913.0,126.1972,126.2246,126.1606,126.1698,5913.0
2020-02-12 14:05:00,138.18,138.26,138.13,138.25,8448.0,126.1606,126.2337,126.115,126.2246,8448.0
2020-02-12 14:10:00,138.25,138.42,138.11,138.15,13112.0,126.2246,126.3798,126.0967,126.1332,13112.0
2020-02-12 14:15:00,138.15,138.15,138.03,138.03,3700.0,126.1332,126.1332,126.0237,126.0237,3700.0
2020-02-12 14:20:00,138.03,138.04,137.85,137.85,16774.0,126.0237,126.0328,125.8593,125.8593,16774.0
2020-02-12 14:25:00,137.83,138.11,137.82,137.98,20563.0,125.8411,126.0967,125.832,125.978,20563.0
2020-02-12 14:30:00,138.0,138.02,137.86,137.89,11489.0,125.9963,126.0146,125.8685,125.8959,11489.0
2020-02-12 14:35:00,137.89,137.98,137.69,137.69,9893.0,125.8959,125.978,125.7133,125.7133,9893.0
2020-02-12 14:40:00,137.73,137.74,137.62,137.64,11724.0,125.7498,125.7589,125.6494,125.6676,11724.0
2020-02-12 14:45:00,137.66,137.81,137.62,137.78,5278.0,125.6859,125.8228,125.6494,125.7954,5278.0
2020-02-12 14:50:00,137.73,137.73,137.54,137.57,5027.0,125.7498,125.7498,125.5763,125.6037,5027.0
2020-02-12 14:55:00,137.51,137.58,137.41,137.41,9706.0,125.5489,125.6128,125.4576,125.4576,9706.0
2020-02-12 15:00:00,137.47,137.62,137.45,137.6,5406.0,125.5124,125.6494,125.4941,125.6311,5406.0
2020-02-12 15:05:00,137.63,137.69,137.41,137.42,5434.0,125.6585,125.7133,125.4576,125.4667,5434.0
2020-02-12 15:10:00,137.42,137.44,137.26,137.34,7945.0,125.4667,125.485,125.3207,125.3937,7945.0
2020-02-12 15:15:00,137.34,137.46,137.31,137.39,8380.0,125.3937,125.5033,125.3663,125.4394,8380.0
2020-02-12 15:20:00,137.39,137.39,137.23,137.35,7307.0,125.4394,125.4394,125.2933,125.4028,7307.0
2020-02-12 15:25:00,137.32,137.56,137.32,137.56,6640.0,125.3754,125.5946,125.3754,125.5946,6640.0
2020-02-12 15:30:00,137.51,137.53,137.37,137.51,10121.0,125.5489,125.5672,125.4211,125.5489,10121.0
2020-02-12 15:35:00,137.51,137.61,137.46,137.54,9536.0,125.5489,125.6402,125.5033,125.5763,9536.0
2020-02-12 15:40:00,137.54,137.66,137.52,137.63,9194.0,125.5763,125.6859,125.558,125.6585,9194.0
2020-02-12 15:45:00,137.62,137.89,137.61,137.78,20771.0,125.6494,125.8959,125.6402,125.7954,20771.0
2020-02-12 15:50:00,137.79,137.84,137.58,137.76,55281.0,125.8046,125.8502,125.6128,125.7772,55281.0
2020-02-12 15:55:00,137.75,137.87,137.55,137.83,179975.0,125.768,125.8776,125.5854,125.8411,179975.0
2020-02-13 09:30:00,136.87,137.14,135.98,137.1,31728.0,124.9646,125.2111,124.152,125.1746,31728.0
2020-02-13 09:35:00,137.11,137.6,136.94,137.0,12869.0,125.1837,125.6311,125.0285,125.0833,12869.0
2020-02-13 09:40:00,136.93,137.66,136.73,137.43,7648.0,125.0194,125.6859,124.8368,125.4759,7648.0
2020-02-13 09:45:00,137.46,137.63,137.19,137.19,2885.0,125.5033,125.6585,125.2568,125.2568,2885.0
2020-02-13 09:50:00,137.46,137.54,137.26,137.54,2167.0,125.5033,125.5763,125.3207,125.5763,2167.0
2020-02-13 09:55:00,137.73,137.73,137.33,137.52,10355.0,125.7498,125.7498,125.3846,125.558,10355.0
2020-02-13 10:00:00,137.44,137.58,137.14,137.23,12324.0,125.485,125.6128,125.2111,125.2933,12324.0
2020-02-13 10:05:00,137.09,137.61,137.09,137.57,4893.0,125.1655,125.6402,125.1655,125.6037,4893.0
2020-02-13 10:10:00,137.56,137.8,137.34,137.8,6553.0,125.5946,125.8137,125.3937,125.8137,6553.0
2020-02-13 10:15:00,137.82,137.96,137.63,137.86,3050.0,125.832,125.9598,125.6585,125.8685,3050.0
2020-02-13 10:20:00,137.9,138.07,137.76,137.77,6470.0,125.905,126.0602,125.7772,125.7863,6470.0
2020-02-13 10:25:00,137.69,137.89,137.69,137.77,3176.0,125.7133,125.8959,125.7133,125.7863,3176.0
2020-02-13 10:30:00,137.94,138.14,137.79,138.1,4395.0,125.9415,126.1241,125.8046,126.0876,4395.0
2020-02-13 10:35:00,138.03,138.2,137.88,138.09,6800.0,126.0237,126.1789,125.8867,126.0785,6800.0
2020-02-13 10:40:00,138.11,138.25,137.98,138.12,4588.0,126.0967,126.2246,125.978,126.1059,4588.0
2020-02-13 10:45:00,138.18,138.5,138.14,138.38,7441.0,126.1606,126.4528,126.1241,126.3432,7441.0
2020-02-13 10:50:00,138.44,138.64,138.42,138.58,12421.0,126.398,126.5806,126.3798,126.5258,12421.0
2020-02-13 10:55:00,138.61,138.65,138.47,138.59,5908.0,126.5532,126.5898,126.4254,126.535,5908.0
2020-02-13 11:00:00,138.53,138.65,138.5,138.58,8323.0,126.4802,126.5898,126.4528,126.5258,8323.0
2020-02-13 11:05:00,138.64,138.79,138.62,138.63,3300.0,126.5806,126.7176,126.5624,126.5715,3300.0
2020-02-13 11:10:00,138.66,138.66,138.42,138.43,6600.0,126.5989,126.5989,126.3798,126.3889,6600.0
2020-02-13 11:15:00,138.43,138.56,138.24,138.51,7410.0,126.3889,126.5076,126.2154,126.4619,7410.0
2020-02-13 11:20:00,138.56,138.64,138.54,138.54,2350.0,126.5076,126.5806,126.4893,126.4893,2350.0
2020-02-13 11:25:00,138.6,138.84,138.6,138.84,7129.0,126.5441,126.7632,126.5441,126.7632,7129.0
2020-02-13 11:30:00,138.88,138.93,138.78,138.88,5004.0,126.7998,126.8454,126.7084,126.7998,5004.0
2020-02-13 11:35:00,138.91,139.12,138.91,139.09,19171.0,126.8271,127.0189,126.8271,126.9915,19171.0
2020-02-13 11:40:00,139.09,139.17,139.03,139.05,21045.0,126.9915,127.0645,126.9367,126.955,21045.0
2020-02-13 11:45:00,139.01,139.06,138.87,139.0,20610.0,126.9184,126.9641,126.7906,126.9093,20610.0
2020-02-13 11:50:00,138.95,139.01,138.73,138.73,16728.0,126.8637,126.9184,126.6628,126.6628,16728.0
2020-02-13 11:55:00,138.73,139.08,138.72,139.07,3900.0,126.6628,126.9824,126.6537,126.9732,3900.0
2020-02-13 12:00:00,139.05,139.27,139.05,139.22,11534.0,126.955,127.1558,126.955,127.1102,11534.0
2020-02-13 12:05:00,139.22,139.23,139.1,139.16,63344.0,127.1102,127.1193,127.0006,127.0554,63344.0
2020-02-13 12:10:00,139.14,139.25,139.1,139.11,22200.0,127.0371,127.1376,127.0006,127.0097,22200.0
2020-02-13 12:15:00,139.13,139.25,139.1,139.12,7681.0,127.028,127.1376,127.0006,127.0189,7681.0
2020-02-13 12:20:00,139.1,139.19,138.99,139.14,4657.0,127.0006,127.0828,126.9002,127.0371,4657.0
2020-02-13 12:25:00,139.18,139.23,139.02,139.15,6599.0,127.0737,127.1193,126.9276,127.0463,6599.0
2020-02-13 12:30:00,139.2,139.2,139.06,139.15,5968.0,127.0919,127.0919,126.9641,127.0463,5968.0
2020-02-13 12:35:00,139.23,139.23,138.93,138.96,10939.0,127.1193,127.1193,126.8454,126.8728,10939.0
2020-02-13 12:40:00,138.98,139.0,138.82,138.87,9370.0,126.8911,126.9093,126.745,126.7906,9370.0
2020-02-13 12:45:00,138.92,138.96,138.66,138.66,5332.0,126.8363,126.8728,126.5989,126.5989,5332.0
2020-02-13 12:50:00,138.67,138.77,138.59,138.62,2634.0,126.608,126.6993,126.535,126.5624,2634.0
2020-02-13 12:55:00,138.56,138.57,138.16,138.16,5076.0,126.5076,126.5167,126.1424,126.1424,5076.0
2020-02-13 13:00:00,138.28,138.4,138.23,138.23,1800.0,126.2519,126.3615,126.2063,126.2063,1800.0
2020-02-13 13:05:00,138.22,138.4,138.15,138.31,4705.0,126.1972,126.3615,126.1332,126.2793,4705.0
2020-02-13 13:10:00,138.27,138.39,138.18,138.19,4500.0,126.2428,126.3524,126.1606,126.1698,4500.0
2020-02-13 13:15:00,138.24,138.25,138.08,138.08,3800.0,126.2154,126.2246,126.0693,126.0693,3800.0
2020-02-13 13:20:00,138.16,138.38,138.16,138.33,9799.0,126.1424,126.3432,126.1424,126.2976,9799.0
2020-02-13 13:25:00,138.32,138.43,138.31,138.39,4930.0,126.2885,126.3889,126.2793,126.3524,4930.0
2020-02-13 13:30:00,138.4,138.53,138.34,138.52,3948.0,126.3615,126.4802,126.3067,126.4711,3948.0
2020-02-13 13:35:00,138.52,138.67,138.51,138.6,5231.0,126.4711,126.608,126.4619,126.5441,5231.0
2020-02-13 13:40:00,138.6,138.7,138.58,138.69,5267.0,126.5441,126.6354,126.5258,126.6263,5267.0
2020-02-13 13:45:00,138.73,139.0,138.72,138.89,4369.0,126.6628,126.9093,126.6537,126.8089,4369.0
2020-02-13 13:50:00,138.94,138.94,138.69,138.78,4000.0,126.8545,126.8545,126.6263,126.7084,4000.0
2020-02-13 13:55:00,138.77,138.79,138.61,138.64,4355.0,126.6993,126.7176,126.5532,126.5806,4355.0
2020-02-13 14:00:00,138.64,138.77,138.61,138.66,9158.0,126.5806,126.6993,126.5532,126.5989,9158.0
2020-02-13 14:05:00,138.66,138.66,138.46,138.46,5400.0,126.5989,126.5989,126.4163,126.4163,5400.0
2020-02-13 14:10:00,138.47,138.47,138.3,138.37,13285.0,126.4254,126.4254,126.2702,126.3341,13285.0
2020-02-13 14:15:00,138.37,138.41,138.21,138.31,8651.0,126.3341,126.3706,126.188,126.2793,8651.0
2020-02-13 14:20:00,138.33,138.4,138.27,138.37,7018.0,126.2976,126.3615,126.2428,126.3341,7018.0
2020-02-13 14:25:00,138.37,138.48,138.32,138.44,5774.0,126.3341,126.4345,126.2885,126.398,5774.0
2020-02-13 14:30:00,138.49,138.78,138.47,138.67,9201.0,126.4437,126.7084,126.4254,126.608,9201.0
2020-02-13 14:35:00,138.75,138.89,138.72,138.82,4057.0,126.6811,126.8089,126.6537,126.745,4057.0
2020-02-13 14:40:00,138.83,138.86,138.71,138.74,6001.0,126.7541,126.7815,126.6445,126.6719,6001.0
2020-02-13 14:45:00,138.7,138.72,138.6,138.71,6055.0,126.6354,126.6537,126.5441,126.6445,6055.0
2020-02-13 14:50:00,138.76,138.95,138.76,138.88,7391.0,126.6902,126.8637,126.6902,126.7998,7391.0
2020-02-13 14:55:00,138.93,139.0,138.87,138.89,3975.0,126.8454,126.9093,126.7906,126.8089,3975.0
2020-02-13 15:00:00,138.93,138.94,138.47,138.47,6100.0,126.8454,126.8545,126.4254,126.4254,6100.0
2020-02-13 15:05:00,138.55,138.66,138.5,138.66,5522.0,126.4985,126.5989,126.4528,126.5989,5522.0
2020-02-13 15:10:00,138.68,138.71,138.41,138.47,8084.0,126.6171,126.6445,126.3706,126.4254,8084.0
2020-02-13 15:15:00,138.43,138.58,138.43,138.52,7326.0,126.3889,126.5258,126.3889,126.4711,7326.0
2020-02-13 15:20:00,138.54,138.58,138.46,138.46,11606.0,126.4893,126.5258,126.4163,126.4163,11606.0
2020-02-13 15:25:00,138.49,138.55,138.46,138.5,9070.0,126.4437,126.4985,126.4163,126.4528,9070.0
2020-02-13 15:30:00,138.52,138.56,138.28,138.47,13595.0,126.4711,126.5076,126.2519,126.4254,13595.0
2020-02-13 15:35:00,138.5,138.57,138.36,138.39,10126.0,126.4528,126.5167,126.325,126.3524,10126.0
2020-02-13 15:40:00,138.41,138.48,138.25,138.27,16369.0,126.3706,126.4345,126.2246,126.2428,16369.0
2020-02-13 15:45:00,138.29,138.34,138.15,138.18,23328.0,126.2611,126.3067,126.1332,126.1606,23328.0
2020-02-13 15:50:00,138.19,138.61,138.12,138.6,39824.0,126.1698,126.5532,126.1059,126.5441,39824.0
2020-02-13 15:55:00,138.56,138.8,138.53,138.69,121487.0,126.5076,126.7267,126.4802,126.6263,121487.0
2020-02-14 09:30:00,138.88,139.59,138.73,139.18,28383.0,126.7998,127.448,126.6628,127.0737,28383.0
2020-02-14 09:35:00,139.19,139.35,138.74,139.02,4618.0,127.0828,127.2289,126.6719,126.9276,4618.0
2020-02-14 09:40:00,139.06,139.06,138.28,138.29,7251.0,126.9641,126.9641,126.2519,126.2611,7251.0
2020-02-14 09:45:00,138.37,138.8,138.28,138.8,8000.0,126.3341,126.7267,126.2519,126.7267,8000.0
2020-02-14 09:50:00,138.74,138.87,138.52,138.57,11177.0,126.6719,126.7906,126.4711,126.5167,11177.0
2020-02-14 09:55:00,138.56,138.8,138.52,138.54,6122.0,126.5076,126.7267,126.4711,126.4893,6122.0
2020-02-14 10:00:00,138.57,138.75,138.14,138.14,5108.0,126.5167,126.6811,126.1241,126.1241,5108.0
2020-02-14 10:05:00,138.28,138.28,137.99,138.06,6199.0,126.2519,126.2519,125.9872,126.0511,6199.0
2020-02-14 10:10:00,138.03,138.04,137.73,137.93,11357.0,126.0237,126.0328,125.7498,125.9324,11357.0
2020-02-14 10:15:00,137.85,137.99,137.81,137.84,5129.0,125.8593,125.9872,125.8228,125.8502,5129.0
2020-02-14 10:20:00,137.84,137.89,137.61,137.81,5797.0,125.8502,125.8959,125.6402,125.8228,5797.0
2020-02-14 10:25:00,137.77,137.77,137.57,137.64,2800.0,125.7863,125.7863,125.6037,125.6676,2800.0
2020-02-14 10:30:00,137.66,137.66,137.23,137.24,8052.0,125.6859,125.6859,125.2933,125.3024,8052.0
2020-02-14 10:35:00,137.21,137.32,137.13,137.32,10633.0,125.275,125.3754,125.202,125.3754,10633.0
2020-02-14 10:40:00,137.32,137.42,137.06,137.18,5358.0,125.3754,125.4667,125.1381,125.2476,5358.0
2020-02-14 10:45:00,137.18,137.25,137.07,137.16,3897.0,125.2476,125.3115,125.1472,125.2294,3897.0
2020-02-14 10:50:00,137.14,137.27,137.06,137.18,7418.0,125.2111,125.3298,125.1381,125.2476,7418.0
2020-02-14 10:55:00,137.24,137.35,137.22,137.28,8997.0,125.3024,125.4028,125.2841,125.3389,8997.0
2020-02-14 11:00:00,137.31,137.35,137.11,137.21,11478.0,125.3663,125.4028,125.1837,125.275,11478.0
2020-02-14 11:05:00,137.18,137.21,136.82,136.82,19678.0,125.2476,125.275,124.9189,124.9189,19678.0
2020-02-14 11:10:00,136.88,137.06,136.84,136.98,7298.0,124.9737,125.1381,124.9372,125.065,7298.0
2020-02-14 11:15:00,136.92,137.01,136.85,136.96,28779.0,125.0102,125.0924,124.9463,125.0468,28779.0
2020-02-14 11:20:00,136.96,137.0,136.92,136.93,4302.0,125.0468,125.0833,125.0102,125.0194,4302.0
2020-02-14 11:25:00,136.93,136.93,136.8,136.83,14559.0,125.0194,125.0194,124.9007,124.9281,14559.0
2020-02-14 11:30:00,136.82,136.89,136.76,136.8,6276.0,124.9189,124.9828,124.8642,124.9007,6276.0
2020-02-14 11:35:00,136.75,136.82,136.64,136.64,2226.0,124.855,124.9189,124.7546,124.7546,2226.0
2020-02-14 11:40:00,136.64,136.65,136.48,136.48,2859.0,124.7546,124.7637,124.6085,124.6085,2859.0
2020-02-14 11:45:00,136.53,136.59,136.4,136.4,4507.0,124.6542,124.7089,124.5355,124.5355,4507.0
2020-02-14 11:50:00,136.35,136.4,136.04,136.09,9177.0,124.4898,124.5355,124.2068,124.2524,9177.0
2020-02-14 11:55:00,136.11,136.21,135.92,136.04,7636.0,124.2707,124.362,124.0972,124.2068,7636.0
2020-02-14 12:00:00,136.07,136.08,135.76,135.9,21406.0,124.2342,124.2433,123.9511,124.079,21406.0
2020-02-14 12:05:00,135.85,136.01,135.78,135.82,14173.0,124.0333,124.1794,123.9694,124.0059,14173.0
2020-02-14 12:10:00,135.82,135.86,135.45,135.51,39591.0,124.0059,124.0424,123.6681,123.7229,39591.0
2020-02-14 12:15:00,135.45,135.73,135.45,135.61,10072.0,123.6681,123.9237,123.6681,123.8142,10072.0
2020-02-14 12:20:00,135.68,135.68,135.27,135.5,19610.0,123.8781,123.8781,123.5038,123.7138,19610.0
2020-02-14 12:25:00,135.57,135.68,135.53,135.63,21323.0,123.7777,123.8781,123.7411,123.8324,21323.0
2020-02-14 12:30:00,135.61,135.76,135.44,135.45,10105.0,123.8142,123.9511,123.659,123.6681,10105.0
2020-02-14 12:35:00,135.48,135.52,135.17,135.31,26710.0,123.6955,123.732,123.4125,123.5403,26710.0
2020-02-14 12:40:00,135.25,135.48,135.11,135.11,15843.0,123.4855,123.6955,123.3577,123.3577,15843.0
2020-02-14 12:45:00,135.1,135.15,135.01,135.08,22925.0,123.3485,123.3942,123.2664,123.3303,22925.0
2020-02-14 12:50:00,135.06,135.07,134.86,134.91,27422.0,123.312,123.3212,123.1294,123.1751,27422.0
2020-02-14 12:55:00,134.92,135.34,134.9,135.34,12522.0,123.1842,123.5677,123.1659,123.5677,12522.0
2020-02-14 13:00:00,135.34,135.47,134.94,135.03,53051.0,123.5677,123.6864,123.2025,123.2846,53051.0
2020-02-14 13:05:00,135.04,135.06,134.69,134.77,32618.0,123.2938,123.312,122.9742,123.0473,32618.0
2020-02-14 13:10:00,134.76,134.98,134.73,134.87,20268.0,123.0381,123.239,123.0107,123.1386,20268.0
2020-02-14 13:15:00,134.84,135.15,134.84,135.07,11771.0,123.1112,123.3942,123.1112,123.3212,11771.0
2020-02-14 13:20:00,135.04,135.21,134.99,135.21,4770.0,123.2938,123.449,123.2481,123.449,4770.0
2020-02-14 13:25:00,135.21,135.24,135.11,135.14,5460.0,123.449,123.4764,123.3577,123.3851,5460.0
2020-02-14 13:30:00,135.09,135.3,135.09,135.27,5003.0,123.3394,123.5312,123.3394,123.5038,5003.0
2020-02-14 13:35:00,135.32,135.47,135.31,135.37,5247.0,123.5494,123.6864,123.5403,123.5951,5247.0
2020-02-14 13:40:00,135.38,135.38,135.13,135.18,4300.0,123.6042,123.6042,123.3759,123.4216,4300.0
2020-02-14 13:45:00,135.17,135.19,134.95,135.18,10173.0,123.4125,123.4307,123.2116,123.4216,10173.0
2020-02-14 13:50:00,135.19,135.3,135.05,135.05,6654.0,123.4307,123.5312,123.3029,123.3029,6654.0
2020-02-14 13:55:00,135.11,135.22,135.05,135.16,5654.0,123.3577,123.4581,123.3029,123.4033,5654.0
2020-02-14 14:00:00,135.17,135.56,135.16,135.56,6907.0,123.4125,123.7685,123.4033,123.7685,6907.0
2020-02-14 14:05:00,135.55,135.55,135.33,135.38,6665.0,123.7594,123.7594,123.5585,123.6042,6665.0
2020-02-14 14:10:00,135.34,135.42,135.31,135.37,5387.0,123.5677,123.6407,123.5403,123.5951,5387.0
2020-02-14 14:15:00,135.33,135.4,135.08,135.25,14480.0,123.5585,123.6225,123.3303,123.4855,14480.0
2020-02-14 14:20:00,135.22,135.47,135.21,135.4,5132.0,123.4581,123.6864,123.449,123.6225,5132.0
2020-02-14 14:25:00,135.45,135.58,135.4,135.56,12573.0,123.6681,123.7868,123.6225,123.7685,12573.0
2020-02-14 14:30:00,135.56,135.7,135.52,135.67,5048.0,123.7685,123.8964,123.732,123.869,5048.0
2020-02-14 14:35:00,135.69,135.8,135.64,135.7,5474.0,123.8872,123.9877,123.8416,123.8964,5474.0
2020-02-14 14:40:00,135.69,135.69,135.55,135.58,3839.0,123.8872,123.8872,123.7594,123.7868,3839.0
2020-02-14 14:45:00,135.6,135.64,135.53,135.55,4773.0,123.8051,123.8416,123.7411,123.7594,4773.0
2020-02-14 14:50:00,135.51,135.64,135.5,135.52,10112.0,123.7229,123.8416,123.7138,123.732,10112.0
2020-02-14 14:55:00,135.51,135.6,135.5,135.58,4188.0,123.7229,123.8051,123.7138,123.7868,4188.0
2020-02-14 15:00:00,135.64,135.66,135.57,135.61,13419.0,123.8416,123.8598,123.7777,123.8142,13419.0
2020-02-14 15:05:00,135.61,135.65,135.54,135.62,5793.0,123.8142,123.8507,123.7503,123.8233,5793.0
2020-02-14 15:10:00,135.61,135.74,135.58,135.66,8011.0,123.8142,123.9329,123.7868,123.8598,8011.0
2020-02-14 15:15:00,135.66,135.71,135.54,135.57,9018.0,123.8598,123.9055,123.7503,123.7777,9018.0
2020-02-14 15:20:00,135.56,135.7,135.49,135.68,12290.0,123.7685,123.8964,123.7046,123.8781,12290.0
2020-02-14 15:25:00,135.68,135.79,135.67,135.71,12794.0,123.8781,123.9785,123.869,123.9055,12794.0
2020-02-14 15:30:00,135.66,135.8,135.6,135.75,13594.0,123.8598,123.9877,123.8051,123.942,13594.0
2020-02-14 15:35:00,135.75,136.25,135.69,136.25,56327.0,123.942,124.3985,123.8872,124.3985,56327.0
2020-02-14 15:40:00,136.23,136.4,136.04,136.09,27304.0,124.3803,124.5355,124.2068,124.2524,27304.0
2020-02-14 15:45:00,136.1,136.33,136.08,136.33,51704.0,124.2616,124.4716,124.2433,124.4716,51704.0
2020-02-14 15:50:00,136.33,137.03,136.17,137.03,123945.0,124.4716,125.1107,124.3255,125.1107,123945.0
2020-02-14 15:55:00,136.99,137.22,136.95,137.09,180383.0,125.0741,125.2841,125.0376,125.1655,180383.0
2020-02-18 09:30:00,134.41,135.1,133.27,134.11,93045.0,122.7186,123.3485,121.6777,122.4447,93045.0
2020-02-18 09:35:00,134.3,135.49,134.29,135.01,53644.0,122.6181,123.7046,122.609,123.2664,53644.0
2020-02-18 09:40:00,134.97,135.44,133.77,134.13,53766.0,123.2299,123.659,122.1342,122.4629,53766.0
2020-02-18 09:45:00,134.3,134.3,133.72,134.0,65242.0,122.6181,122.6181,122.0886,122.3442,65242.0
2020-02-18 09:50:00,134.0,134.35,133.99,134.19,19215.0,122.3442,122.6638,122.3351,122.5177,19215.0
2020-02-18 09:55:00,134.26,134.26,133.8,133.89,6100.0,122.5816,122.5816,122.1616,122.2438,6100.0
2020-02-18 10:00:00,133.8,134.0,133.64,133.76,13882.0,122.1616,122.3442,122.0155,122.1251,13882.0
2020-02-18 10:05:00,133.74,134.29,133.69,134.12,13231.0,122.1068,122.609,122.0612,122.4538,13231.0
2020-02-18 10:10:00,134.11,134.12,133.89,133.89,8148.0,122.4447,122.4538,122.2438,122.2438,8148.0
2020-02-18 10:15:00,133.94,134.1,133.82,133.89,13567.0,122.2894,122.4355,122.1799,122.2438,13567.0
2020-02-18 10:20:00,133.89,133.92,133.58,133.71,14556.0,122.2438,122.2712,121.9608,122.0795,14556.0
2020-02-18 10:25:00,133.77,133.81,133.38,133.38,15712.0,122.1342,122.1708,121.7782,121.7782,15712.0
2020-02-18 10:30:00,133.4,133.63,133.17,133.47,23099.0,121.7964,122.0064,121.5864,121.8603,23099.0
2020-02-18 10:35:00,133.47,133.6,133.29,133.39,16176.0,121.8603,121.979,121.696,121.7873,16176.0
2020-02-18 10:40:00,133.36,133.44,133.17,133.42,20630.0,121.7599,121.8329,121.5864,121.8147,20630.0
2020-02-18 10:45:00,133.46,133.87,133.41,133.67,18669.0,121.8512,122.2255,121.8056,122.0429,18669.0
2020-02-18 10:50:00,133.67,133.76,133.59,133.63,13372.0,122.0429,122.1251,121.9699,122.0064,13372.0
2020-02-18 10:55:00,133.58,133.78,133.51,133.55,11222.0,121.9608,122.1434,121.8969,121.9334,11222.0
2020-02-18 11:00:00,133.61,133.75,133.52,133.58,16307.0,121.9882,122.116,121.906,121.9608,16307.0
2020-02-18 11:05:00,133.53,133.6,133.21,133.25,34359.0,121.9151,121.979,121.6229,121.6595,34359.0
2020-02-18 11:10:00,133.24,133.27,133.03,133.14,17919.0,121.6503,121.6777,121.4586,121.559,17919.0
2020-02-18 11:15:00,133.14,133.14,132.87,132.97,30859.0,121.559,121.559,121.3125,121.4038,30859.0
2020-02-18 11:20:00,132.94,132.98,132.61,132.65,13944.0,121.3764,121.413,121.0751,121.1117,13944.0
2020-02-18 11:25:00,132.69,132.93,132.6,132.9,12074.0,121.1482,121.3673,121.066,121.3399,12074.0
2020-02-18 11:30:00,132.93,133.33,132.9,133.28,21661.0,121.3673,121.7325,121.3399,121.6869,21661.0
2020-02-18 11:35:00,133.3,133.44,133.2,133.44,17031.0,121.7051,121.8329,121.6138,121.8329,17031.0
2020-02-18 11:40:00,133.4,133.4,133.0,133.1,9071.0,121.7964,121.7964,121.4312,121.5225,9071.0
2020-02-18 11:45:00,133.12,133.27,133.04,133.2,11756.0,121.5408,121.6777,121.4677,121.6138,11756.0
2020-02-18 11:50:00,133.23,133.42,133.05,133.08,4557.0,121.6412,121.8147,121.4769,121.5043,4557.0
2020-02-18 11:55:00,133.09,133.12,132.94,132.94,5656.0,121.5134,121.5408,121.3764,121.3764,5656.0
2020-02-18 12:00:00,133.01,133.51,133.0,133.32,24438.0,121.4403,121.8969,121.4312,121.7234,24438.0
2020-02-18 12:05:00,133.3,133.49,133.3,133.42,5987.0,121.7051,121.8786,121.7051,121.8147,5987.0
2020-02-18 12:10:00,133.42,133.61,133.37,133.51,6541.0,121.8147,121.9882,121.769,121.8969,6541.0
2020-02-18 12:15:00,133.53,133.58,133.4,133.53,8060.0,121.9151,121.9608,121.7964,121.9151,8060.0
2020-02-18 12:20:00,133.56,133.56,133.34,133.4,6400.0,121.9425,121.9425,121.7416,121.7964,6400.0
2020-02-18 12:25:00,133.38,133.47,133.36,133.43,10375.0,121.7782,121.8603,121.7599,121.8238,10375.0
2020-02-18 12:30:00,133.47,133.78,133.47,133.77,2363.0,121.8603,122.1434,121.8603,122.1342,2363.0
2020-02-18 12:35:00,133.77,134.0,133.77,134.0,12943.0,122.1342,122.3442,122.1342,122.3442,12943.0
2020-02-18 12:40:00,133.97,134.0,133.89,133.9,6403.0,122.3168,122.3442,122.2438,122.2529,6403.0
2020-02-18 12:45:00,133.94,134.14,133.94,134.09,3829.0,122.2894,122.4721,122.2894,122.4264,3829.0
2020-02-18 12:50:00,134.08,134.13,134.0,134.08,8604.0,122.4173,122.4629,122.3442,122.4173,8604.0
2020-02-18 12:55:00,134.09,134.22,134.06,134.19,3791.0,122.4264,122.5451,122.399,122.5177,3791.0
2020-02-18 13:00:00,134.16,134.16,134.0,134.02,19417.0,122.4903,122.4903,122.3442,122.3625,19417.0
2020-02-18 13:05:00,134.05,134.14,134.03,134.14,2758.0,122.3899,122.4721,122.3716,122.4721,2758.0
2020-02-18 13:10:00,134.15,134.25,134.12,134.14,7006.0,122.4812,122.5725,122.4538,122.4721,7006.0
2020-02-18 13:15:00,134.18,134.32,134.18,134.25,9074.0,122.5086,122.6364,122.5086,122.5725,9074.0
2020-02-18 13:20:00,134.23,134.3,134.2,134.22,6005.0,122.5542,122.6181,122.5268,122.5451,6005.0
2020-02-18 13:25:00,134.24,134.28,134.2,134.22,2759.0,122.5634,122.5999,122.5268,122.5451,2759.0
2020-02-18 13:30:00,134.25,134.28,134.17,134.21,8443.0,122.5725,122.5999,122.4994,122.536,8443.0
2020-02-18 13:35:00,134.2,134.21,133.94,133.95,8668.0,122.5268,122.536,122.2894,122.2986,8668.0
2020-02-18 13:40:00,133.98,134.17,133.85,134.06,10848.0,122.326,122.4994,122.2073,122.399,10848.0
2020-02-18 13:45:00,134.06,134.06,133.79,133.79,3733.0,122.399,122.399,122.1525,122.1525,3733.0
2020-02-18 13:50:00,133.81,133.81,133.61,133.62,6018.0,122.1708,122.1708,121.9882,121.9973,6018.0
2020-02-18 13:55:00,133.59,133.76,133.55,133.68,4995.0,121.9699,122.1251,121.9334,122.0521,4995.0
2020-02-18 14:00:00,133.67,133.74,133.53,133.64,5629.0,122.0429,122.1068,121.9151,122.0155,5629.0
2020-02-18 14:05:00,133.62,133.67,133.31,133.32,4787.0,121.9973,122.0429,121.7142,121.7234,4787.0
2020-02-18 14:10:00,133.36,133.58,133.31,133.58,11296.0,121.7599,121.9608,121.7142,121.9608,11296.0
2020-02-18 14:15:00,133.51,133.73,133.48,133.72,5607.0,121.8969,122.0977,121.8695,122.0886,5607.0
2020-02-18 14:20:00,133.71,133.89,133.66,133.89,5831.0,122.0795,122.2438,122.0338,122.2438,5831.0
2020-02-18 14:25:00,133.87,133.91,133.69,133.75,7690.0,122.2255,122.2621,122.0612,122.116,7690.0
2020-02-18 14:30:00,133.8,133.83,133.68,133.71,9661.0,122.1616,122.189,122.0521,122.0795,9661.0
2020-02-18 14:35:00,133.8,133.88,133.75,133.8,4123.0,122.1616,122.2347,122.116,122.1616,4123.0
2020-02-18 14:40:00,133.86,133.96,133.83,133.88,2756.0,122.2164,122.3077,122.189,122.2347,2756.0
2020-02-18 14:45:00,133.95,133.98,133.8,133.8,4072.0,122.2986,122.326,122.1616,122.1616,4072.0
2020-02-18 14:50:00,133.8,133.89,133.8,133.86,5518.0,122.1616,122.2438,122.1616,122.2164,5518.0
2020-02-18 14:55:00,133.88,133.91,133.67,133.72,11824.0,122.2347,122.2621,122.0429,122.0886,11824.0
2020-02-18 15:00:00,133.68,133.85,133.64,133.78,5859.0,122.0521,122.2073,122.0155,122.1434,5859.0
2020-02-18 15:05:00,133.77,133.92,133.72,133.78,21286.0,122.1342,122.2712,122.0886,122.1434,21286.0
2020-02-18 15:10:00,133.76,133.92,133.75,133.76,17472.0,122.1251,122.2712,122.116,122.1251,17472.0
2020-02-18 15:15:00,133.74,133.78,133.64,133.65,9373.0,122.1068,122.1434,122.0155,122.0247,9373.0
2020-02-18 15:20:00,133.73,133.73,133.57,133.67,5944.0,122.0977,122.0977,121.9516,122.0429,5944.0
2020-02-18 15:25:00,133.69,133.77,133.52,133.54,9683.0,122.0612,122.1342,121.906,121.9242,9683.0
2020-02-18 15:30:00,133.54,133.6,133.49,133.56,47321.0,121.9242,121.979,121.8786,121.9425,47321.0
2020-02-18 15:35:00,133.64,133.82,133.58,133.59,29369.0,122.0155,122.1799,121.9608,121.9699,29369.0
2020-02-18 15:40:00,133.62,133.84,133.57,133.82,24645.0,121.9973,122.1981,121.9516,122.1799,24645.0
2020-02-18 15:45:00,133.81,133.84,133.51,133.53,44465.0,122.1708,122.1981,121.8969,121.9151,44465.0
2020-02-18 15:50:00,133.53,133.96,133.53,133.94,48800.0,121.9151,122.3077,121.9151,122.2894,48800.0
2020-02-18 15:55:00,133.94,134.01,133.49,133.86,132923.0,122.2894,122.3534,121.8786,122.2164,132923.0
2020-02-19 09:30:00,134.91,136.39,134.31,135.96,47824.0,123.1751,124.5263,122.6273,124.1337,47824.0
2020-02-19 09:35:00,135.97,136.79,135.78,136.67,79231.0,124.1429,124.8915,123.9694,124.782,79231.0
2020-02-19 09:40:00,136.74,137.32,136.65,136.65,9840.0,124.8459,125.3754,124.7637,124.7637,9840.0
2020-02-19 09:45:00,136.71,136.88,136.32,136.71,15918.0,124.8185,124.9737,124.4624,124.8185,15918.0
2020-02-19 09:50:00,136.68,136.68,136.23,136.29,19090.0,124.7911,124.7911,124.3803,124.435,19090.0
2020-02-19 09:55:00,136.19,136.63,136.12,136.22,37977.0,124.3437,124.7455,124.2798,124.3711,37977.0
2020-02-19 10:00:00,136.15,136.29,135.66,135.76,22681.0,124.3072,124.435,123.8598,123.9511,22681.0
2020-02-19 10:05:00,135.82,135.83,135.55,135.67,15208.0,124.0059,124.0151,123.7594,123.869,15208.0
2020-02-19 10:10:00,135.69,135.85,135.44,135.64,14765.0,123.8872,124.0333,123.659,123.8416,14765.0
2020-02-19 10:15:00,135.67,135.91,135.67,135.82,8714.0,123.869,124.0881,123.869,124.0059,8714.0
2020-02-19 10:20:00,135.81,135.87,135.32,135.44,23330.0,123.9968,124.0516,123.5494,123.659,23330.0
2020-02-19 10:25:00,135.43,135.61,135.12,135.16,31365.0,123.6498,123.8142,123.3668,123.4033,31365.0
2020-02-19 10:30:00,135.16,135.37,135.16,135.28,27834.0,123.4033,123.5951,123.4033,123.5129,27834.0
2020-02-19 10:35:00,135.29,135.31,134.92,135.01,42150.0,123.522,123.5403,123.1842,123.2664,42150.0
2020-02-19 10:40:00,134.99,135.13,134.95,135.05,12702.0,123.2481,123.3759,123.2116,123.3029,12702.0
2020-02-19 10:45:00,135.07,135.24,135.03,135.12,8500.0,123.3212,123.4764,123.2846,123.3668,8500.0
2020-02-19 10:50:00,135.14,135.28,135.1,135.27,10844.0,123.3851,123.5129,123.3485,123.5038,10844.0
2020-02-19 10:55:00,135.27,135.31,135.11,135.16,11959.0,123.5038,123.5403,123.3577,123.4033,11959.0
2020-02-19 11:00:00,135.17,135.71,135.1,135.68,30323.0,123.4125,123.9055,123.3485,123.8781,30323.0
2020-02-19 11:05:00,135.64,135.68,135.47,135.55,8232.0,123.8416,123.8781,123.6864,123.7594,8232.0
2020-02-19 11:10:00,135.55,135.87,135.55,135.62,8319.0,123.7594,124.0516,123.7594,123.8233,8319.0
2020-02-19 11:15:00,135.65,135.87,135.65,135.82,10498.0,123.8507,124.0516,123.8507,124.0059,10498.0
2020-02-19 11:20:00,135.84,135.95,135.76,135.79,31222.0,124.0242,124.1246,123.9511,123.9785,31222.0
2020-02-19 11:25:00,135.75,136.06,135.7,136.06,8726.0,123.942,124.225,123.8964,124.225,8726.0
2020-02-19 11:30:00,136.09,136.16,135.96,136.15,8563.0,124.2524,124.3163,124.1337,124.3072,8563.0
2020-02-19 11:35:00,136.15,136.24,136.03,136.06,11022.0,124.3072,124.3894,124.1977,124.225,11022.0
2020-02-19 11:40:00,136.07,136.23,136.01,136.23,22112.0,124.2342,124.3803,124.1794,124.3803,22112.0
2020-02-19 11:45:00,136.22,136.46,136.21,136.37,6887.0,124.3711,124.5903,124.362,124.5081,6887.0
2020-02-19 11:50:00,136.4,136.45,136.26,136.28,10186.0,124.5355,124.5811,124.4076,124.4259,10186.0
2020-02-19 11:55:00,136.3,136.38,136.09,136.09,18038.0,124.4442,124.5172,124.2524,124.2524,18038.0
2020-02-19 12:00:00,136.09,136.1,136.0,136.0,7384.0,124.2524,124.2616,124.1703,124.1703,7384.0
2020-02-19 12:05:00,135.99,136.07,135.9,136.07,10189.0,124.1611,124.2342,124.079,124.2342,10189.0
2020-02-19 12:10:00,136.03,136.06,135.86,135.89,22845.0,124.1977,124.225,124.0424,124.0698,22845.0
2020-02-19 12:15:00,135.9,136.11,135.9,135.97,7140.0,124.079,124.2707,124.079,124.1429,7140.0
2020-02-19 12:20:00,135.97,136.0,135.88,135.91,13784.0,124.1429,124.1703,124.0607,124.0881,13784.0
2020-02-19 12:25:00,135.89,135.98,135.89,135.93,5207.0,124.0698,124.152,124.0698,124.1064,5207.0
2020-02-19 12:30:00,135.93,136.2,135.93,136.07,10310.0,124.1064,124.3529,124.1064,124.2342,10310.0
2020-02-19 12:35:00,136.14,136.24,136.13,136.19,14077.0,124.2981,124.3894,124.289,124.3437,14077.0
2020-02-19 12:40:00,136.19,136.33,136.14,136.17,10668.0,124.3437,124.4716,124.2981,124.3255,10668.0
2020-02-19 12:45:00,136.17,136.41,136.16,136.4,90914.0,124.3255,124.5446,124.3163,124.5355,90914.0
2020-02-19 12:50:00,136.4,136.4,136.12,136.12,9010.0,124.5355,124.5355,124.2798,124.2798,9010.0
2020-02-19 12:55:00,136.11,136.2,136.02,136.12,6073.0,124.2707,124.3529,124.1885,124.2798,6073.0
2020-02-19 13:00:00,136.08,136.1,135.87,135.9,7652.0,124.2433,124.2616,124.0516,124.079,7652.0
2020-02-19 13:05:00,135.87,135.88,135.66,135.67,5266.0,124.0516,124.0607,123.8598,123.869,5266.0
2020-02-19 13:10:00,135.66,135.75,135.55,135.67,5408.0,123.8598,123.942,123.7594,123.869,5408.0
2020-02-19 13:15:00,135.65,135.65,135.53,135.58,3020.0,123.8507,123.8507,123.7411,123.7868,3020.0
2020-02-19 13:20:00,135.61,135.66,135.51,135.51,6235.0,123.8142,123.8598,123.7229,123.7229,6235.0
2020-02-19 13:25:00,135.48,135.51,135.4,135.41,2984.0,123.6955,123.7229,123.6225,123.6316,2984.0
2020-02-19 13:30:00,135.4,135.42,135.24,135.34,10316.0,123.6225,123.6407,123.4764,123.5677,10316.0
2020-02-19 13:35:00,135.37,135.41,135.26,135.3,4348.0,123.5951,123.6316,123.4946,123.5312,4348.0
2020-02-19 13:40:00,135.33,135.34,135.21,135.31,3613.0,123.5585,123.5677,123.449,123.5403,3613.0
2020-02-19 13:45:00,135.34,135.56,135.33,135.51,4219.0,123.5677,123.7685,123.5585,123.7229,4219.0
2020-02-19 13:50:00,135.49,135.5,135.35,135.42,6020.0,123.7046,123.7138,123.5768,123.6407,6020.0
2020-02-19 13:55:00,135.49,135.49,135.28,135.32,5325.0,123.7046,123.7046,123.5129,123.5494,5325.0
2020-02-19 14:00:00,135.3,135.5,135.3,135.44,3406.0,123.5312,123.7138,123.5312,123.659,3406.0
2020-02-19 14:05:00,135.5,135.69,135.46,135.62,3942.0,123.7138,123.8872,123.6772,123.8233,3942.0
2020-02-19 14:10:00,135.64,135.65,135.4,135.48,3953.0,123.8416,123.8507,123.6225,123.6955,3953.0
2020-02-19 14:15:00,135.51,135.59,135.39,135.45,8165.0,123.7229,123.7959,123.6133,123.6681,8165.0
2020-02-19 14:20:00,135.51,135.69,135.36,135.38,20595.0,123.7229,123.8872,123.5859,123.6042,20595.0
2020-02-19 14:25:00,135.38,135.53,135.37,135.53,2969.0,123.6042,123.7411,123.5951,123.7411,2969.0
2020-02-19 14:30:00,135.54,135.69,135.53,135.57,10636.0,123.7503,123.8872,123.7411,123.7777,10636.0
2020-02-19 14:35:00,135.57,135.84,135.57,135.75,9870.0,123.7777,124.0242,123.7777,123.942,9870.0
2020-02-19 14:40:00,135.81,135.81,135.5,135.64,40662.0,123.9968,123.9968,123.7138,123.8416,40662.0
2020-02-19 14:45:00,135.6,135.7,135.49,135.59,18795.0,123.8051,123.8964,123.7046,123.7959,18795.0
2020-02-19 14:50:00,135.59,135.7,135.59,135.68,7124.0,123.7959,123.8964,123.7959,123.8781,7124.0
2020-02-19 14:55:00,135.66,135.7,135.61,135.61,6514.0,123.8598,123.8964,123.8142,123.8142,6514.0
2020-02-19 15:00:00,135.63,135.69,135.53,135.56,8809.0,123.8324,123.8872,123.7411,123.7685,8809.0
2020-02-19 15:05:00,135.52,135.52,135.33,135.35,9045.0,123.732,123.732,123.5585,123.5768,9045.0
2020-02-19 15:10:00,135.36,135.4,135.3,135.35,15690.0,123.5859,123.6225,123.5312,123.5768,15690.0
2020-02-19 15:15:00,135.37,135.42,135.23,135.34,21227.0,123.5951,123.6407,123.4672,123.5677,21227.0
2020-02-19 15:20:00,135.34,135.4,135.32,135.33,19155.0,123.5677,123.6225,123.5494,123.5585,19155.0
2020-02-19 15:25:00,135.34,135.35,135.29,135.32,26506.0,123.5677,123.5768,123.522,123.5494,26506.0
2020-02-19 15:30:00,135.3,135.34,135.2,135.2,27932.0,123.5312,123.5677,123.4399,123.4399,27932.0
2020-02-19 15:35:00,135.18,135.23,135.15,135.22,37518.0,123.4216,123.4672,123.3942,123.4581,37518.0
2020-02-19 15:40:00,135.22,135.32,135.19,135.22,27217.0,123.4581,123.5494,123.4307,123.4581,27217.0
2020-02-19 15:45:00,135.19,135.24,134.99,135.02,24085.0,123.4307,123.4764,123.2481,123.2755,24085.0
2020-02-19 15:50:00,134.99,135.09,134.89,134.99,76906.0,123.2481,123.3394,123.1568,123.2481,76906.0
2020-02-19 15:55:00,134.97,135.01,134.91,134.97,79045.0,123.2299,123.2664,123.1751,123.2299,79045.0
2020-02-20 09:30:00,134.33,135.0,133.92,133.92,40244.0,122.6455,123.2572,122.2712,122.2712,40244.0
2020-02-20 09:35:00,133.99,134.23,133.55,133.78,7386.0,122.3351,122.5542,121.9334,122.1434,7386.0
2020-02-20 09:40:00,133.93,134.0,133.42,133.46,27210.0,122.2803,122.3442,121.8147,121.8512,27210.0
2020-02-20 09:45:00,133.43,133.69,133.08,133.44,28251.0,121.8238,122.0612,121.5043,121.8329,28251.0
2020-02-20 09:50:00,133.53,133.79,133.39,133.79,42486.0,121.9151,122.1525,121.7873,122.1525,42486.0
2020-02-20 09:55:00,133.79,134.29,133.78,134.25,27372.0,122.1525,122.609,122.1434,122.5725,27372.0
2020-02-20 10:00:00,134.21,134.57,134.07,134.56,28547.0,122.536,122.8646,122.4081,122.8555,28547.0
2020-02-20 10:05:00,134.56,134.91,134.56,134.77,11508.0,122.8555,123.1751,122.8555,123.0473,11508.0
2020-02-20 10:10:00,134.78,135.07,134.62,135.0,10415.0,123.0564,123.3212,122.9103,123.2572,10415.0
2020-02-20 10:15:00,135.0,135.11,134.81,134.93,9885.0,123.2572,123.3577,123.0838,123.1933,9885.0
2020-02-20 10:20:00,134.97,134.97,134.52,134.52,4829.0,123.2299,123.2299,122.819,122.819,4829.0
2020-02-20 10:25:00,134.56,134.66,134.43,134.43,14261.0,122.8555,122.9468,122.7368,122.7368,14261.0
2020-02-20 10:30:00,134.38,134.6,134.37,134.53,8600.0,122.6912,122.892,122.682,122.8281,8600.0
2020-02-20 10:35:00,134.56,134.9,134.56,134.9,10620.0,122.8555,123.1659,122.8555,123.1659,10620.0
2020-02-20 10:40:00,134.83,134.89,134.69,134.71,6538.0,123.102,123.1568,122.9742,122.9925,6538.0
2020-02-20 10:45:00,134.68,134.71,134.53,134.55,4981.0,122.9651,122.9925,122.8281,122.8464,4981.0
2020-02-20 10:50:00,134.55,134.67,134.4,134.44,42766.0,122.8464,122.956,122.7094,122.746,42766.0
2020-02-20 10:55:00,134.48,134.5,134.23,134.23,5369.0,122.7825,122.8007,122.5542,122.5542,5369.0
2020-02-20 11:00:00,134.22,134.29,134.02,134.15,11746.0,122.5451,122.609,122.3625,122.4812,11746.0
2020-02-20 11:05:00,134.18,134.28,133.92,134.0,44850.0,122.5086,122.5999,122.2712,122.3442,44850.0
2020-02-20 11:10:00,133.97,134.0,133.74,133.78,11353.0,122.3168,122.3442,122.1068,122.1434,11353.0
2020-02-20 11:15:00,133.71,133.74,133.32,133.52,13318.0,122.0795,122.1068,121.7234,121.906,13318.0
2020-02-20 11:20:00,133.47,133.63,133.46,133.62,4723.0,121.8603,122.0064,121.8512,121.9973,4723.0
2020-02-20 11:25:00,133.5,133.55,133.12,133.18,9248.0,121.8877,121.9334,121.5408,121.5956,9248.0
2020-02-20 11:30:00,133.21,133.21,131.61,132.34,49509.0,121.6229,121.6229,120.1621,120.8286,49509.0
2020-02-20 11:35:00,132.38,133.44,132.24,133.44,17198.0,120.8651,121.8329,120.7373,121.8329,17198.0
2020-02-20 11:40:00,133.28,133.5,133.04,133.12,16527.0,121.6869,121.8877,121.4677,121.5408,16527.0
2020-02-20 11:45:00,133.13,133.21,132.87,132.9,11880.0,121.5499,121.6229,121.3125,121.3399,11880.0
2020-02-20 11:50:00,132.88,133.48,132.86,133.39,12726.0,121.3217,121.8695,121.3034,121.7873,12726.0
2020-02-20 11:55:00,133.4,133.59,133.25,133.28,18294.0,121.7964,121.9699,121.6595,121.6869,18294.0
2020-02-20 12:00:00,133.28,133.3,132.88,132.96,29875.0,121.6869,121.7051,121.3217,121.3947,29875.0
2020-02-20 12:05:00,133.03,133.12,132.61,132.61,8176.0,121.4586,121.5408,121.0751,121.0751,8176.0
2020-02-20 12:10:00,132.65,133.12,132.65,132.99,15490.0,121.1117,121.5408,121.1117,121.4221,15490.0
2020-02-20 12:15:00,132.91,132.97,132.66,132.85,14888.0,121.349,121.4038,121.1208,121.2943,14888.0
2020-02-20 12:20:00,132.83,132.91,132.71,132.83,7219.0,121.276,121.349,121.1664,121.276,7219.0
2020-02-20 12:25:00,132.84,132.99,132.78,132.79,7970.0,121.2851,121.4221,121.2303,121.2395,7970.0
2020-02-20 12:30:00,132.83,133.28,132.81,133.28,9486.0,121.276,121.6869,121.2577,121.6869,9486.0
2020-02-20 12:35:00,133.33,133.33,133.09,133.16,6129.0,121.7325,121.7325,121.5134,121.5773,6129.0
2020-02-20 12:40:00,133.25,133.25,133.02,133.06,5633.0,121.6595,121.6595,121.4495,121.486,5633.0
2020-02-20 12:45:00,133.09,133.49,133.09,133.39,9788.0,121.5134,121.8786,121.5134,121.7873,9788.0
2020-02-20 12:50:00,133.31,133.43,133.23,133.43,3449.0,121.7142,121.8238,121.6412,121.8238,3449.0
2020-02-20 12:55:00,133.34,133.7,133.34,133.58,14883.0,121.7416,122.0703,121.7416,121.9608,14883.0
2020-02-20 13:00:00,133.57,133.6,133.39,133.43,8700.0,121.9516,121.979,121.7873,121.8238,8700.0
2020-02-20 13:05:00,133.41,133.6,133.4,133.48,9647.0,121.8056,121.979,121.7964,121.8695,9647.0
2020-02-20 13:10:00,133.47,133.8,133.43,133.67,6467.0,121.8603,122.1616,121.8238,122.0429,6467.0
2020-02-20 13:15:00,133.69,133.84,133.64,133.77,28490.0,122.0612,122.1981,122.0155,122.1342,28490.0
2020-02-20 13:20:00,133.82,133.92,133.77,133.81,37869.0,122.1799,122.2712,122.1342,122.1708,37869.0
2020-02-20 13:25:00,133.8,133.98,133.77,133.85,19423.0,122.1616,122.326,122.1342,122.2073,19423.0
2020-02-20 13:30:00,133.86,133.92,133.75,133.87,5879.0,122.2164,122.2712,122.116,122.2255,5879.0
2020-02-20 13:35:00,133.83,133.85,133.65,133.65,10929.0,122.189,122.2073,122.0247,122.0247,10929.0
2020-02-20 13:40:00,133.66,133.89,133.64,133.77,46821.0,122.0338,122.2438,122.0155,122.1342,46821.0
2020-02-20 13:45:00,133.75,133.81,133.63,133.73,11566.0,122.116,122.1708,122.0064,122.0977,11566.0
2020-02-20 13:50:00,133.75,133.79,133.69,133.74,13104.0,122.116,122.1525,122.0612,122.1068,13104.0
2020-02-20 13:55:00,133.74,133.79,133.56,133.64,6634.0,122.1068,122.1525,121.9425,122.0155,6634.0
2020-02-20 14:00:00,133.62,133.98,133.62,133.98,5105.0,121.9973,122.326,121.9973,122.326,5105.0
2020-02-20 14:05:00,133.92,134.15,133.87,133.87,9664.0,122.2712,122.4812,122.2255,122.2255,9664.0
2020-02-20 14:10:00,133.88,134.15,133.87,134.03,16658.0,122.2347,122.4812,122.2255,122.3716,16658.0
2020-02-20 14:15:00,134.02,134.06,133.85,133.85,12633.0,122.3625,122.399,122.2073,122.2073,12633.0
2020-02-20 14:20:00,133.82,134.0,133.82,133.98,15182.0,122.1799,122.3442,122.1799,122.326,15182.0
2020-02-20 14:25:00,133.92,133.98,133.92,133.93,9264.0,122.2712,122.326,122.2712,122.2803,9264.0
2020-02-20 14:30:00,133.96,134.3,133.94,134.3,23526.0,122.3077,122.6181,122.2894,122.6181,23526.0
2020-02-20 14:35:00,134.3,134.52,134.29,134.5,8537.0,122.6181,122.819,122.609,122.8007,8537.0
2020-02-20 14:40:00,134.49,134.52,134.34,134.34,23156.0,122.7916,122.819,122.6547,122.6547,23156.0
2020-02-20 14:45:00,134.34,134.4,134.29,134.34,17292.0,122.6547,122.7094,122.609,122.6547,17292.0
2020-02-20 14:50:00,134.32,134.38,134.2,134.37,17446.0,122.6364,122.6912,122.5268,122.682,17446.0
2020-02-20 14:55:00,134.37,134.52,134.35,134.37,17808.0,122.682,122.819,122.6638,122.682,17808.0
2020-02-20 15:00:00,134.38,134.41,134.28,134.36,25666.0,122.6912,122.7186,122.5999,122.6729,25666.0
2020-02-20 15:05:00,134.37,134.53,134.37,134.4,15791.0,122.682,122.8281,122.682,122.7094,15791.0
2020-02-20 15:10:00,134.41,134.45,134.13,134.18,17403.0,122.7186,122.7551,122.4629,122.5086,17403.0
2020-02-20 15:15:00,134.18,134.3,134.09,134.26,26497.0,122.5086,122.6181,122.4264,122.5816,26497.0
2020-02-20 15:20:00,134.25,134.34,134.21,134.27,27717.0,122.5725,122.6547,122.536,122.5907,27717.0
2020-02-20 15:25:00,134.24,134.29,134.2,134.26,14801.0,122.5634,122.609,122.5268,122.5816,14801.0
2020-02-20 15:30:00,134.27,134.48,134.25,134.43,23045.0,122.5907,122.7825,122.5725,122.7368,23045.0
2020-02-20 15:35:00,134.43,134.45,134.23,134.28,30194.0,122.7368,122.7551,122.5542,122.5999,30194.0
2020-02-20 15:40:00,134.31,134.39,134.26,134.39,13799.0,122.6273,122.7003,122.5816,122.7003,13799.0
2020-02-20 15:45:00,134.38,134.42,134.31,134.31,26383.0,122.6912,122.7277,122.6273,122.6273,26383.0
2020-02-20 15:50:00,134.32,135.03,134.32,135.02,72777.0,122.6364,123.2846,122.6364,123.2755,72777.0
2020-02-20 15:55:00,135.03,135.14,134.79,134.79,126188.0,123.2846,123.3851,123.0655,123.0655,126188.0
2020-02-21 09:30:00,134.59,137.12,133.85,134.32,142614.0,122.8829,125.1928,122.2073,122.6364,142614.0
2020-02-21 09:35:00,133.91,134.34,132.16,132.79,26321.0,122.2621,122.6547,120.6643,121.2395,26321.0
2020-02-21 09:40:00,132.46,132.89,131.56,131.66,23533.0,120.9382,121.3308,120.1165,120.2078,23533.0
2020-02-21 09:45:00,131.64,131.73,130.39,130.53,34986.0,120.1895,120.2717,119.0482,119.1761,34986.0
2020-02-21 09:50:00,130.66,130.99,130.38,130.61,100582.0,119.2948,119.596,119.0391,119.2491,100582.0
2020-02-21 09:55:00,130.73,130.99,130.38,130.73,58690.0,119.3587,119.596,119.0391,119.3587,58690.0
2020-02-21 10:00:00,130.66,130.82,130.04,130.66,68491.0,119.2948,119.4408,118.7287,119.2948,68491.0
2020-02-21 10:05:00,130.65,130.81,130.19,130.22,38538.0,119.2856,119.4317,118.8656,118.893,38538.0
2020-02-21 10:10:00,130.25,130.78,130.12,130.42,45786.0,118.9204,119.4043,118.8017,119.0756,45786.0
2020-02-21 10:15:00,130.51,130.98,130.39,130.95,40711.0,119.1578,119.5869,119.0482,119.5595,40711.0
2020-02-21 10:20:00,131.0,131.34,130.82,131.07,12572.0,119.6052,119.9156,119.4408,119.6691,12572.0
2020-02-21 10:25:00,131.05,131.25,130.92,131.21,9098.0,119.6508,119.8334,119.5321,119.7969,9098.0
2020-02-21 10:30:00,131.08,131.1,130.58,130.59,6950.0,119.6782,119.6965,119.2217,119.2308,6950.0
2020-02-21 10:35:00,130.59,130.83,130.46,130.55,18821.0,119.2308,119.45,119.1122,119.1943,18821.0
2020-02-21 10:40:00,130.6,131.22,130.36,131.22,65592.0,119.24,119.806,119.0208,119.806,65592.0
2020-02-21 10:45:00,131.08,132.13,130.95,131.89,92504.0,119.6782,120.6369,119.5595,120.4178,92504.0
2020-02-21 10:50:00,131.93,132.02,131.71,131.86,36044.0,120.4543,120.5365,120.2534,120.3904,36044.0
2020-02-21 10:55:00,131.9,132.16,131.57,131.57,17741.0,120.4269,120.6643,120.1256,120.1256,17741.0
2020-02-21 11:00:00,131.51,131.57,131.38,131.52,32772.0,120.0708,120.1256,119.9521,120.0799,32772.0
2020-02-21 11:05:00,131.5,131.5,131.12,131.17,11400.0,120.0617,120.0617,119.7147,119.7604,11400.0
2020-02-21 11:10:00,131.16,131.57,131.16,131.57,10761.0,119.7513,120.1256,119.7513,120.1256,10761.0
2020-02-21 11:15:00,131.64,131.73,131.39,131.48,27622.0,120.1895,120.2717,119.9613,120.0434,27622.0
2020-02-21 11:20:00,131.44,131.95,131.38,131.95,15916.0,120.0069,120.4725,119.9521,120.4725,15916.0
2020-02-21 11:25:00,131.91,131.96,131.82,131.92,10767.0,120.436,120.4817,120.3539,120.4452,10767.0
2020-02-21 11:30:00,131.92,132.17,131.9,132.14,14168.0,120.4452,120.6734,120.4269,120.646,14168.0
2020-02-21 11:35:00,132.13,132.15,131.97,132.14,11861.0,120.6369,120.6551,120.4908,120.646,11861.0
2020-02-21 11:40:00,132.11,132.14,131.99,132.06,9178.0,120.6186,120.646,120.5091,120.573,9178.0
2020-02-21 11:45:00,132.08,132.26,131.95,132.06,8436.0,120.5912,120.7556,120.4725,120.573,8436.0
2020-02-21 11:50:00,132.03,132.05,131.9,131.97,11670.0,120.5456,120.5638,120.4269,120.4908,11670.0
2020-02-21 11:55:00,131.97,132.02,131.8,131.9,13961.0,120.4908,120.5365,120.3356,120.4269,13961.0
2020-02-21 12:00:00,131.95,132.14,131.93,132.14,11812.0,120.4725,120.646,120.4543,120.646,11812.0
2020-02-21 12:05:00,132.16,132.18,131.94,132.0,20587.0,120.6643,120.6825,120.4634,120.5182,20587.0
2020-02-21 12:10:00,132.0,132.05,131.89,131.99,7971.0,120.5182,120.5638,120.4178,120.5091,7971.0
2020-02-21 12:15:00,131.96,131.98,131.75,131.75,6406.0,120.4817,120.4999,120.2899,120.2899,6406.0
2020-02-21 12:20:00,131.8,131.88,131.7,131.7,8174.0,120.3356,120.4086,120.2443,120.2443,8174.0
2020-02-21 12:25:00,131.7,131.81,131.64,131.69,7099.0,120.2443,120.3447,120.1895,120.2352,7099.0
2020-02-21 12:30:00,131.66,131.78,131.63,131.7,10942.0,120.2078,120.3173,120.1804,120.2443,10942.0
2020-02-21 12:35:00,131.67,131.88,131.65,131.8,13829.0,120.2169,120.4086,120.1986,120.3356,13829.0
2020-02-21 12:40:00,131.79,131.8,131.55,131.8,21075.0,120.3265,120.3356,120.1073,120.3356,21075.0
2020-02-21 12:45:00,131.78,131.8,131.54,131.67,10917.0,120.3173,120.3356,120.0982,120.2169,10917.0
2020-02-21 12:50:00,131.61,131.61,131.21,131.21,2150.0,120.1621,120.1621,119.7969,119.7969,2150.0
2020-02-21 12:55:00,131.23,131.38,131.17,131.24,8171.0,119.8152,119.9521,119.7604,119.8243,8171.0
2020-02-21 13:00:00,131.25,131.54,131.21,131.54,5523.0,119.8334,120.0982,119.7969,120.0982,5523.0
2020-02-21 13:05:00,131.45,131.45,131.24,131.26,3756.0,120.016,120.016,119.8243,119.8426,3756.0
2020-02-21 13:10:00,131.25,131.25,130.87,130.97,9893.0,119.8334,119.8334,119.4865,119.5778,9893.0
2020-02-21 13:15:00,130.94,131.21,130.94,131.21,10552.0,119.5504,119.7969,119.5504,119.7969,10552.0
2020-02-21 13:20:00,131.26,131.32,131.0,131.27,8232.0,119.8426,119.8973,119.6052,119.8517,8232.0
2020-02-21 13:25:00,131.19,131.35,130.99,130.99,34758.0,119.7787,119.9247,119.596,119.596,34758.0
2020-02-21 13:30:00,131.01,131.2,130.98,131.03,7328.0,119.6143,119.7878,119.5869,119.6326,7328.0
2020-02-21 13:35:00,131.03,131.04,130.73,130.83,8168.0,119.6326,119.6417,119.3587,119.45,8168.0
2020-02-21 13:40:00,130.85,130.95,130.61,130.69,20777.0,119.4682,119.5595,119.2491,119.3221,20777.0
2020-02-21 13:45:00,130.74,130.74,130.35,130.35,60760.0,119.3678,119.3678,119.0117,119.0117,60760.0
2020-02-21 13:50:00,130.38,130.52,130.29,130.29,32962.0,119.0391,119.1669,118.9569,118.9569,32962.0
2020-02-21 13:55:00,130.29,130.65,130.28,130.5,13884.0,118.9569,119.2856,118.9478,119.1487,13884.0
2020-02-21 14:00:00,130.53,130.82,130.44,130.67,19013.0,119.1761,119.4408,119.0939,119.3039,19013.0
2020-02-21 14:05:00,130.65,130.7,130.42,130.46,32813.0,119.2856,119.3313,119.0756,119.1122,32813.0
2020-02-21 14:10:00,130.42,130.51,130.32,130.41,12179.0,119.0756,119.1578,118.9843,119.0665,12179.0
2020-02-21 14:15:00,130.47,130.47,130.23,130.34,20106.0,119.1213,119.1213,118.9022,119.0026,20106.0
2020-02-21 14:20:00,130.31,130.5,130.16,130.31,22206.0,118.9752,119.1487,118.8382,118.9752,22206.0
2020-02-21 14:25:00,130.29,130.62,130.25,130.56,9611.0,118.9569,119.2582,118.9204,119.2035,9611.0
2020-02-21 14:30:00,130.56,130.65,130.5,130.5,12049.0,119.2035,119.2856,119.1487,119.1487,12049.0
2020-02-21 14:35:00,130.53,130.55,130.28,130.3,15338.0,119.1761,119.1943,118.9478,118.9661,15338.0
2020-02-21 14:40:00,130.31,130.58,130.26,130.33,35795.0,118.9752,119.2217,118.9295,118.9935,35795.0
2020-02-21 14:45:00,130.32,130.32,129.9,129.96,44697.0,118.9843,118.9843,118.6009,118.6556,44697.0
2020-02-21 14:50:00,129.98,130.28,129.93,130.09,51315.0,118.6739,118.9478,118.6283,118.7743,51315.0
2020-02-21 14:55:00,130.08,130.39,130.04,130.31,17385.0,118.7652,119.0482,118.7287,118.9752,17385.0
2020-02-21 15:00:00,130.28,130.33,130.03,130.08,17586.0,118.9478,118.9935,118.7196,118.7652,17586.0
2020-02-21 15:05:00,130.06,130.06,129.75,129.84,32011.0,118.7469,118.7469,118.4639,118.5461,32011.0
2020-02-21 15:10:00,129.85,130.04,129.85,129.91,19226.0,118.5552,118.7287,118.5552,118.61,19226.0
2020-02-21 15:15:00,129.94,129.95,129.54,129.55,78478.0,118.6374,118.6465,118.2722,118.2813,78478.0
2020-02-21 15:20:00,129.56,130.03,129.54,130.0,54276.0,118.2904,118.7196,118.2722,118.6922,54276.0
2020-02-21 15:25:00,129.99,130.1,129.91,129.99,49679.0,118.683,118.7835,118.61,118.683,49679.0
2020-02-21 15:30:00,129.98,130.14,129.83,129.97,45209.0,118.6739,118.82,118.537,118.6648,45209.0
2020-02-21 15:35:00,129.96,130.02,129.83,129.96,50363.0,118.6556,118.7104,118.537,118.6556,50363.0
2020-02-21 15:40:00,129.96,130.17,129.94,130.04,153755.0,118.6556,118.8474,118.6374,118.7287,153755.0
2020-02-21 15:45:00,130.06,130.23,129.99,130.04,82497.0,118.7469,118.9022,118.683,118.7287,82497.0
2020-02-21 15:50:00,130.07,130.81,130.05,130.62,115394.0,118.7561,119.4317,118.7378,119.2582,115394.0
2020-02-21 15:55:00,130.57,130.66,130.42,130.47,164031.0,119.2126,119.2948,119.0756,119.1213,164031.0
2020-02-24 09:30:00,124.55,125.0,123.22,124.21,255410.0,113.7162,114.1271,112.5019,113.4058,255410.0
2020-02-24 09:35:00,124.19,124.58,123.33,123.49,186960.0,113.3875,113.7436,112.6023,112.7484,186960.0
2020-02-24 09:40:00,123.51,124.43,123.23,124.4,156133.0,112.7667,113.6067,112.511,113.5793,156133.0
2020-02-24 09:45:00,124.42,125.25,124.16,124.93,155876.0,113.5975,114.3553,113.3601,114.0632,155876.0
2020-02-24 09:50:00,124.92,125.08,124.37,124.59,121731.0,114.054,114.2001,113.5519,113.7527,121731.0
2020-02-24 09:55:00,124.6,124.87,124.17,124.75,66815.0,113.7619,114.0084,113.3693,113.8988,66815.0
2020-02-24 10:00:00,124.67,124.88,124.35,124.39,110369.0,113.8258,114.0175,113.5336,113.5701,110369.0
2020-02-24 10:05:00,124.43,124.87,124.23,124.51,65605.0,113.6067,114.0084,113.4241,113.6797,65605.0
2020-02-24 10:10:00,124.5,125.22,124.23,125.22,86477.0,113.6706,114.3279,113.4241,114.3279,86477.0
2020-02-24 10:15:00,125.22,125.32,125.03,125.14,140734.0,114.3279,114.4192,114.1545,114.2549,140734.0
2020-02-24 10:20:00,125.14,125.14,124.58,124.72,28773.0,114.2549,114.2549,113.7436,113.8714,28773.0
2020-02-24 10:25:00,124.75,125.02,124.45,124.54,101953.0,113.8988,114.1453,113.6249,113.7071,101953.0
2020-02-24 10:30:00,124.54,124.54,124.03,124.16,26139.0,113.7071,113.7071,113.2415,113.3601,26139.0
2020-02-24 10:35:00,124.24,124.36,123.86,123.92,36137.0,113.4332,113.5427,113.0862,113.141,36137.0
2020-02-24 10:40:00,123.88,124.77,123.83,124.74,45523.0,113.1045,113.9171,113.0589,113.8897,45523.0
2020-02-24 10:45:00,124.71,124.78,124.52,124.75,20028.0,113.8623,113.9262,113.6888,113.8988,20028.0
2020-02-24 10:50:00,124.82,125.46,124.63,125.16,44279.0,113.9627,114.5471,113.7893,114.2732,44279.0
2020-02-24 10:55:00,125.13,125.54,125.01,125.14,29889.0,114.2458,114.6201,114.1362,114.2549,29889.0
2020-02-24 11:00:00,125.11,125.26,124.62,124.69,38899.0,114.2275,114.3645,113.7801,113.844,38899.0
2020-02-24 11:05:00,124.79,125.05,124.69,124.83,25589.0,113.9353,114.1727,113.844,113.9719,25589.0
2020-02-24 11:10:00,124.83,125.0,124.77,124.83,17544.0,113.9719,114.1271,113.9171,113.9719,17544.0
2020-02-24 11:15:00,124.79,125.05,124.59,124.88,32066.0,113.9353,114.1727,113.7527,114.0175,32066.0
2020-02-24 11:20:00,124.94,125.2,124.94,125.01,27687.0,114.0723,114.3097,114.0723,114.1362,27687.0
2020-02-24 11:25:00,125.01,125.17,124.94,125.04,15774.0,114.1362,114.2823,114.0723,114.1636,15774.0
2020-02-24 11:30:00,125.08,125.18,124.77,124.93,21686.0,114.2001,114.2914,113.9171,114.0632,21686.0
2020-02-24 11:35:00,124.92,125.06,124.79,124.91,35057.0,114.054,114.1819,113.9353,114.0449,35057.0
2020-02-24 11:40:00,124.89,124.89,124.47,124.68,29413.0,114.0266,114.0266,113.6432,113.8349,29413.0
2020-02-24 11:45:00,124.66,124.66,124.38,124.46,35287.0,113.8167,113.8167,113.561,113.6341,35287.0
2020-02-24 11:50:00,124.47,124.59,124.29,124.46,32251.0,113.6432,113.7527,113.4788,113.6341,32251.0
2020-02-24 11:55:00,124.42,124.87,124.27,124.48,23711.0,113.5975,114.0084,113.4606,113.6523,23711.0
2020-02-24 12:00:00,124.47,124.57,124.29,124.41,17495.0,113.6432,113.7345,113.4788,113.5884,17495.0
2020-02-24 12:05:00,124.4,124.5,124.3,124.43,21831.0,113.5793,113.6706,113.488,113.6067,21831.0
2020-02-24 12:10:00,124.4,124.71,124.39,124.48,22145.0,113.5793,113.8623,113.5701,113.6523,22145.0
2020-02-24 12:15:00,124.45,124.74,124.45,124.73,17365.0,113.6249,113.8897,113.6249,113.8806,17365.0
2020-02-24 12:20:00,124.74,124.74,124.48,124.56,23105.0,113.8897,113.8897,113.6523,113.7254,23105.0
2020-02-24 12:25:00,124.56,124.88,124.54,124.64,39468.0,113.7254,114.0175,113.7071,113.7984,39468.0
2020-02-24 12:30:00,124.62,124.71,124.31,124.42,65584.0,113.7801,113.8623,113.4971,113.5975,65584.0
2020-02-24 12:35:00,124.45,124.79,124.43,124.77,63364.0,113.6249,113.9353,113.6067,113.9171,63364.0
2020-02-24 12:40:00,124.78,125.03,124.68,124.73,47369.0,113.9262,114.1545,113.8349,113.8806,47369.0
2020-02-24 12:45:00,124.67,124.71,124.37,124.37,13754.0,113.8258,113.8623,113.5519,113.5519,13754.0
2020-02-24 12:50:00,124.37,124.45,124.27,124.27,23284.0,113.5519,113.6249,113.4606,113.4606,23284.0
2020-02-24 12:55:00,124.3,124.31,123.91,124.1,60070.0,113.488,113.4971,113.1319,113.3054,60070.0
2020-02-24 13:00:00,124.07,124.1,123.81,123.89,68167.0,113.278,113.3054,113.0406,113.1136,68167.0
2020-02-24 13:05:00,123.99,124.34,123.96,123.99,17884.0,113.2049,113.5245,113.1775,113.2049,17884.0
2020-02-24 13:10:00,123.95,124.1,123.8,124.03,11964.0,113.1684,113.3054,113.0315,113.2415,11964.0
2020-02-24 13:15:00,124.03,124.18,123.97,124.16,13790.0,113.2415,113.3784,113.1867,113.3601,13790.0
2020-02-24 13:20:00,124.15,124.47,124.14,124.39,14034.0,113.351,113.6432,113.3419,113.5701,14034.0
2020-02-24 13:25:00,124.37,124.6,124.33,124.6,23685.0,113.5519,113.7619,113.5154,113.7619,23685.0
2020-02-24 13:30:00,124.55,124.73,124.44,124.57,16075.0,113.7162,113.8806,113.6158,113.7345,16075.0
2020-02-24 13:35:00,124.58,124.72,124.46,124.47,11194.0,113.7436,113.8714,113.6341,113.6432,11194.0
2020-02-24 13:40:00,124.45,124.5,124.29,124.48,12576.0,113.6249,113.6706,113.4788,113.6523,12576.0
2020-02-24 13:45:00,124.48,124.7,124.45,124.62,13781.0,113.6523,113.8532,113.6249,113.7801,13781.0
2020-02-24 13:50:00,124.63,124.7,124.43,124.55,16801.0,113.7893,113.8532,113.6067,113.7162,16801.0
2020-02-24 13:55:00,124.53,124.63,124.4,124.55,40054.0,113.698,113.7893,113.5793,113.7162,40054.0
2020-02-24 14:00:00,124.54,124.71,124.38,124.44,21881.0,113.7071,113.8623,113.561,113.6158,21881.0
2020-02-24 14:05:00,124.47,124.53,124.13,124.22,22261.0,113.6432,113.698,113.3328,113.4149,22261.0
2020-02-24 14:10:00,124.26,124.44,124.23,124.33,12872.0,113.4514,113.6158,113.4241,113.5154,12872.0
2020-02-24 14:15:00,124.31,124.59,124.04,124.18,35344.0,113.4971,113.7527,113.2506,113.3784,35344.0
2020-02-24 14:20:00,124.18,124.58,124.16,124.58,27698.0,113.3784,113.7436,113.3601,113.7436,27698.0
2020-02-24 14:25:00,124.62,124.81,124.52,124.71,48220.0,113.7801,113.9536,113.6888,113.8623,48220.0
2020-02-24 14:30:00,124.73,124.8,124.58,124.64,22408.0,113.8806,113.9445,113.7436,113.7984,22408.0
2020-02-24 14:35:00,124.63,124.87,124.55,124.84,29165.0,113.7893,114.0084,113.7162,113.981,29165.0
2020-02-24 14:40:00,124.82,124.83,124.56,124.67,19865.0,113.9627,113.9719,113.7254,113.8258,19865.0
2020-02-24 14:45:00,124.65,124.79,124.58,124.74,19551.0,113.8075,113.9353,113.7436,113.8897,19551.0
2020-02-24 14:50:00,124.77,124.97,124.54,124.89,34722.0,113.9171,114.0997,113.7071,114.0266,34722.0
2020-02-24 14:55:00,124.89,125.21,124.84,125.15,36019.0,114.0266,114.3188,113.981,114.264,36019.0
2020-02-24 15:00:00,125.14,125.47,125.07,125.46,26009.0,114.2549,114.5562,114.191,114.5471,26009.0
2020-02-24 15:05:00,125.5,125.58,125.32,125.36,21566.0,114.5836,114.6566,114.4192,114.4558,21566.0
2020-02-24 15:10:00,125.39,125.42,124.95,124.97,33075.0,114.4832,114.5105,114.0814,114.0997,33075.0
2020-02-24 15:15:00,124.96,125.04,124.75,124.94,26098.0,114.0906,114.1636,113.8988,114.0723,26098.0
2020-02-24 15:20:00,124.94,125.08,124.84,124.89,27004.0,114.0723,114.2001,113.981,114.0266,27004.0
2020-02-24 15:25:00,124.88,124.9,124.76,124.78,25529.0,114.0175,114.0358,113.908,113.9262,25529.0
2020-02-24 15:30:00,124.79,124.96,124.52,124.71,32963.0,113.9353,114.0906,113.6888,113.8623,32963.0
2020-02-24 15:35:00,124.73,124.77,124.55,124.62,34422.0,113.8806,113.9171,113.7162,113.7801,34422.0
2020-02-24 15:40:00,124.64,124.79,124.61,124.79,45640.0,113.7984,113.9353,113.771,113.9353,45640.0
2020-02-24 15:45:00,124.79,125.19,124.74,124.93,44479.0,113.9353,114.3006,113.8897,114.0632,44479.0
2020-02-24 15:50:00,124.92,124.92,124.3,124.3,85492.0,114.054,114.054,113.488,113.488,85492.0
2020-02-24 15:55:00,124.3,124.42,124.03,124.03,159203.0,113.488,113.5975,113.2415,113.2415,159203.0
2020-02-25 09:30:00,125.59,125.9,123.87,123.88,63334.0,114.6658,114.9488,113.0954,113.1045,63334.0
2020-02-25 09:35:00,123.82,125.1,123.81,125.0,36428.0,113.0497,114.2184,113.0406,114.1271,36428.0
2020-02-25 09:40:00,125.1,125.1,123.91,124.1,99181.0,114.2184,114.2184,113.1319,113.3054,99181.0
2020-02-25 09:45:00,124.08,124.15,123.22,123.93,23229.0,113.2871,113.351,112.5019,113.1502,23229.0
2020-02-25 09:50:00,124.16,124.49,123.73,124.32,33515.0,113.3601,113.6614,112.9675,113.5062,33515.0
2020-02-25 09:55:00,124.25,124.56,124.1,124.36,60912.0,113.4423,113.7254,113.3054,113.5427,60912.0
2020-02-25 10:00:00,124.14,124.15,123.76,123.9,25677.0,113.3419,113.351,112.9949,113.1228,25677.0
2020-02-25 10:05:00,123.87,123.93,123.63,123.63,24699.0,113.0954,113.1502,112.8762,112.8762,24699.0
2020-02-25 10:10:00,123.46,123.82,123.25,123.51,28493.0,112.721,113.0497,112.5293,112.7667,28493.0
2020-02-25 10:15:00,123.55,123.75,123.18,123.2,13469.0,112.8032,112.9858,112.4654,112.4837,13469.0
2020-02-25 10:20:00,123.19,123.36,123.01,123.21,22011.0,112.4745,112.6297,112.3102,112.4928,22011.0
2020-02-25 10:25:00,123.1,123.11,122.63,122.78,21433.0,112.3923,112.4015,111.9632,112.1002,21433.0
2020-02-25 10:30:00,122.77,123.14,122.43,122.94,19804.0,112.0911,112.4289,111.7806,112.2463,19804.0
2020-02-25 10:35:00,122.85,123.12,122.51,123.0,16098.0,112.1641,112.4106,111.8537,112.301,16098.0
2020-02-25 10:40:00,123.0,123.65,122.79,123.58,14330.0,112.301,112.8945,112.1093,112.8306,14330.0
2020-02-25 10:45:00,123.58,123.66,123.15,123.4,10659.0,112.8306,112.9036,112.438,112.6663,10659.0
2020-02-25 10:50:00,123.4,123.4,122.5,122.93,20573.0,112.6663,112.6663,111.8445,112.2371,20573.0
2020-02-25 10:55:00,122.99,123.74,122.94,123.65,30629.0,112.2919,112.9767,112.2463,112.8945,30629.0
2020-02-25 11:00:00,123.67,124.09,123.4,123.51,32150.0,112.9128,113.2962,112.6663,112.7667,32150.0
2020-02-25 11:05:00,123.53,123.9,123.21,123.38,20647.0,112.7849,113.1228,112.4928,112.648,20647.0
2020-02-25 11:10:00,123.35,123.44,122.73,122.73,55726.0,112.6206,112.7028,112.0545,112.0545,55726.0
2020-02-25 11:15:00,122.69,122.71,121.81,122.08,80008.0,112.018,112.0363,111.2146,111.4611,80008.0
2020-02-25 11:20:00,122.02,122.38,121.9,122.05,35878.0,111.4063,111.735,111.2967,111.4337,35878.0
2020-02-25 11:25:00,121.98,122.44,121.9,122.2,31763.0,111.3698,111.7898,111.2967,111.5706,31763.0
2020-02-25 11:30:00,122.25,122.74,122.15,122.67,124818.0,111.6163,112.0637,111.525,111.9998,124818.0
2020-02-25 11:35:00,122.66,122.7,122.16,122.41,40128.0,111.9906,112.0271,111.5341,111.7624,40128.0
2020-02-25 11:40:00,122.39,122.45,121.82,121.82,21020.0,111.7441,111.7989,111.2237,111.2237,21020.0
2020-02-25 11:45:00,121.89,122.51,121.78,122.32,60419.0,111.2876,111.8537,111.1872,111.6802,60419.0
2020-02-25 11:50:00,122.34,122.52,122.33,122.4,24048.0,111.6985,111.8628,111.6893,111.7532,24048.0
2020-02-25 11:55:00,122.46,122.52,122.07,122.2,32757.0,111.808,111.8628,111.4519,111.5706,32757.0
2020-02-25 12:00:00,122.24,122.27,121.75,121.84,20148.0,111.6072,111.6345,111.1598,111.2419,20148.0
2020-02-25 12:05:00,121.86,121.86,121.41,121.78,19556.0,111.2602,111.2602,110.8494,111.1872,19556.0
2020-02-25 12:10:00,121.74,122.05,121.69,121.83,17461.0,111.1506,111.4337,111.105,111.2328,17461.0
2020-02-25 12:15:00,121.83,121.89,121.4,121.49,26116.0,111.2328,111.2876,110.8402,110.9224,26116.0
2020-02-25 12:20:00,121.48,121.68,121.26,121.61,28131.0,110.9133,111.0959,110.7124,111.032,28131.0
2020-02-25 12:25:00,121.61,121.94,121.39,121.83,31337.0,111.032,111.3332,110.8311,111.2328,31337.0
2020-02-25 12:30:00,121.81,122.01,121.68,121.97,16887.0,111.2146,111.3972,111.0959,111.3606,16887.0
2020-02-25 12:35:00,121.95,122.13,121.81,121.85,14443.0,111.3424,111.5067,111.2146,111.2511,14443.0
2020-02-25 12:40:00,121.85,121.85,121.27,121.35,23486.0,111.2511,111.2511,110.7215,110.7946,23486.0
2020-02-25 12:45:00,121.35,121.39,121.0,121.13,20249.0,110.7946,110.8311,110.475,110.5937,20249.0
2020-02-25 12:50:00,121.19,121.49,121.09,121.43,21566.0,110.6485,110.9224,110.5572,110.8676,21566.0
2020-02-25 12:55:00,121.45,121.45,121.13,121.35,25818.0,110.8859,110.8859,110.5937,110.7946,25818.0
2020-02-25 13:00:00,121.33,121.86,121.26,121.53,45664.0,110.7763,111.2602,110.7124,110.9589,45664.0
2020-02-25 13:05:00,121.65,121.86,121.35,121.39,52242.0,111.0685,111.2602,110.7946,110.8311,52242.0
2020-02-25 13:10:00,121.32,121.82,121.31,121.41,44090.0,110.7672,111.2237,110.758,110.8494,44090.0
2020-02-25 13:15:00,121.36,121.43,120.93,121.27,30619.0,110.8037,110.8676,110.4111,110.7215,30619.0
2020-02-25 13:20:00,121.28,121.45,121.22,121.33,48299.0,110.7307,110.8859,110.6759,110.7763,48299.0
2020-02-25 13:25:00,121.34,121.64,121.17,121.47,52217.0,110.7854,111.0593,110.6302,110.9041,52217.0
2020-02-25 13:30:00,121.47,121.57,121.25,121.28,57552.0,110.9041,110.9954,110.7033,110.7307,57552.0
2020-02-25 13:35:00,121.29,121.3,120.92,120.94,39343.0,110.7398,110.7489,110.402,110.4202,39343.0
2020-02-25 13:40:00,120.93,121.22,120.83,121.22,50656.0,110.4111,110.6759,110.3198,110.6759,50656.0
2020-02-25 13:45:00,121.19,121.52,121.12,121.16,57068.0,110.6485,110.9498,110.5846,110.6211,57068.0
2020-02-25 13:50:00,121.16,121.41,120.84,120.91,37772.0,110.6211,110.8494,110.3289,110.3928,37772.0
2020-02-25 13:55:00,120.87,120.92,120.05,120.07,104991.0,110.3563,110.402,109.6076,109.6259,104991.0
2020-02-25 14:00:00,120.07,120.25,119.75,120.25,56470.0,109.6259,109.7903,109.3337,109.7903,56470.0
2020-02-25 14:05:00,120.22,120.5,119.19,119.6,68186.0,109.7629,110.0185,108.8225,109.1968,68186.0
2020-02-25 14:10:00,119.75,120.24,119.0,120.16,53855.0,109.3337,109.7811,108.649,109.7081,53855.0
2020-02-25 14:15:00,120.03,120.25,119.32,119.9,26236.0,109.5894,109.7903,108.9411,109.4707,26236.0
2020-02-25 14:20:00,119.9,120.28,119.74,119.82,45622.0,109.4707,109.8176,109.3246,109.3977,45622.0
2020-02-25 14:25:00,119.93,120.19,119.52,119.62,39273.0,109.4981,109.7355,109.1237,109.2151,39273.0
2020-02-25 14:30:00,119.78,120.34,119.48,120.11,36223.0,109.3611,109.8724,109.0872,109.6624,36223.0
2020-02-25 14:35:00,120.14,120.28,119.96,120.02,45287.0,109.6898,109.8176,109.5255,109.5803,45287.0
2020-02-25 14:40:00,120.01,120.79,119.98,120.7,36056.0,109.5711,110.2833,109.5437,110.2011,36056.0
2020-02-25 14:45:00,120.77,121.0,120.37,120.86,30057.0,110.265,110.475,109.8998,110.3472,30057.0
2020-02-25 14:50:00,120.98,121.45,120.75,121.23,39847.0,110.4568,110.8859,110.2468,110.685,39847.0
2020-02-25 14:55:00,121.25,121.64,121.22,121.47,47621.0,110.7033,111.0593,110.6759,110.9041,47621.0
2020-02-25 15:00:00,121.53,121.87,121.47,121.63,35815.0,110.9589,111.2693,110.9041,111.0502,35815.0
2020-02-25 15:05:00,121.58,121.86,121.53,121.67,23807.0,111.0046,111.2602,110.9589,111.0867,23807.0
2020-02-25 15:10:00,121.6,121.79,121.12,121.28,36917.0,111.0228,111.1963,110.5846,110.7307,36917.0
2020-02-25 15:15:00,121.24,121.48,121.01,121.36,42530.0,110.6941,110.9133,110.4841,110.8037,42530.0
2020-02-25 15:20:00,121.36,121.41,120.88,121.05,44965.0,110.8037,110.8494,110.3655,110.5207,44965.0
2020-02-25 15:25:00,121.06,121.49,121.0,121.13,38518.0,110.5298,110.9224,110.475,110.5937,38518.0
2020-02-25 15:30:00,121.09,121.28,120.81,121.22,53519.0,110.5572,110.7307,110.3015,110.6759,53519.0
2020-02-25 15:35:00,121.24,121.3,120.85,120.89,51357.0,110.6941,110.7489,110.3381,110.3746,51357.0
2020-02-25 15:40:00,120.88,121.49,120.87,121.15,39375.0,110.3655,110.9224,110.3563,110.612,39375.0
2020-02-25 15:45:00,121.19,121.81,121.09,121.27,56860.0,110.6485,111.2146,110.5572,110.7215,56860.0
2020-02-25 15:50:00,121.28,121.36,120.73,120.97,107101.0,110.7307,110.8037,110.2285,110.4476,107101.0
2020-02-25 15:55:00,120.94,121.05,120.66,120.82,157052.0,110.4202,110.5207,110.1646,110.3107,157052.0
2020-02-26 09:30:00,121.64,121.89,121.01,121.05,120349.0,111.0593,111.2876,110.4841,110.5207,120349.0
2020-02-26 09:35:00,121.16,121.67,120.88,121.59,45936.0,110.6211,111.0867,110.3655,111.0137,45936.0
2020-02-26 09:40:00,121.57,122.63,121.33,122.33,35948.0,110.9954,111.9632,110.7763,111.6893,35948.0
2020-02-26 09:45:00,122.42,122.87,122.07,122.28,54733.0,111.7715,112.1824,111.4519,111.6437,54733.0
2020-02-26 09:50:00,122.26,122.45,121.55,121.94,23239.0,111.6254,111.7989,110.9772,111.3332,23239.0
2020-02-26 09:55:00,121.89,121.89,121.21,121.64,24628.0,111.2876,111.2876,110.6667,111.0593,24628.0
2020-02-26 10:00:00,121.64,122.02,121.42,121.43,48858.0,111.0593,111.4063,110.8585,110.8676,48858.0
2020-02-26 10:05:00,121.51,121.61,121.04,121.55,33023.0,110.9407,111.032,110.5115,110.9772,33023.0
2020-02-26 10:10:00,121.6,121.9,121.23,121.81,29981.0,111.0228,111.2967,110.685,111.2146,29981.0
2020-02-26 10:15:00,121.8,121.99,121.7,121.87,29884.0,111.2054,111.3789,111.1141,111.2693,29884.0
2020-02-26 10:20:00,121.94,122.3,121.78,122.0,27141.0,111.3332,111.6619,111.1872,111.388,27141.0
2020-02-26 10:25:00,122.0,122.13,121.63,121.64,16331.0,111.388,111.5067,111.0502,111.0593,16331.0
2020-02-26 10:30:00,121.69,121.85,121.49,121.73,20601.0,111.105,111.2511,110.9224,111.1415,20601.0
2020-02-26 10:35:00,121.78,122.0,121.6,121.63,20358.0,111.1872,111.388,111.0228,111.0502,20358.0
2020-02-26 10:40:00,121.63,121.77,121.42,121.73,39196.0,111.0502,111.178,110.8585,111.1415,39196.0
2020-02-26 10:45:00,121.68,121.71,121.23,121.25,116552.0,111.0959,111.1233,110.685,110.7033,116552.0
2020-02-26 10:50:00,121.3,121.66,121.08,121.09,30281.0,110.7489,111.0776,110.5481,110.5572,30281.0
2020-02-26 10:55:00,121.04,121.23,120.98,121.22,34872.0,110.5115,110.685,110.4568,110.6759,34872.0
2020-02-26 11:00:00,121.28,121.5,121.06,121.2,95667.0,110.7307,110.9315,110.5298,110.6576,95667.0
2020-02-26 11:05:00,121.22,121.26,120.74,120.8,30766.0,110.6759,110.7124,110.2376,110.2924,30766.0
2020-02-26 11:10:00,120.75,120.81,120.18,120.37,48799.0,110.2468,110.3015,109.7263,109.8998,48799.0
2020-02-26 11:15:00,120.33,120.63,120.26,120.51,83021.0,109.8633,110.1372,109.7994,110.0276,83021.0
2020-02-26 11:20:00,120.56,120.96,120.38,120.94,124066.0,110.0733,110.4385,109.9089,110.4202,124066.0
2020-02-26 11:25:00,120.96,121.28,120.94,121.04,26994.0,110.4385,110.7307,110.4202,110.5115,26994.0
2020-02-26 11:30:00,120.99,121.02,120.77,121.0,16028.0,110.4659,110.4933,110.265,110.475,16028.0
2020-02-26 11:35:00,121.02,121.08,120.75,120.97,12391.0,110.4933,110.5481,110.2468,110.4476,12391.0
2020-02-26 11:40:00,120.97,121.07,120.51,120.58,17372.0,110.4476,110.5389,110.0276,110.0915,17372.0
2020-02-26 11:45:00,120.55,120.55,119.79,119.85,26904.0,110.0642,110.0642,109.3703,109.425,26904.0
2020-02-26 11:50:00,119.87,120.0,119.69,119.75,42239.0,109.4433,109.562,109.279,109.3337,42239.0
2020-02-26 11:55:00,119.71,119.83,119.36,119.42,53721.0,109.2972,109.4068,108.9777,109.0324,53721.0
2020-02-26 12:00:00,119.43,119.64,118.74,118.89,64320.0,109.0416,109.2333,108.4116,108.5485,64320.0
2020-02-26 12:05:00,118.89,119.17,118.53,119.04,100057.0,108.5485,108.8042,108.2199,108.6855,100057.0
2020-02-26 12:10:00,118.84,119.42,118.84,119.17,90575.0,108.5029,109.0324,108.5029,108.8042,90575.0
2020-02-26 12:15:00,119.25,119.25,118.83,119.05,41319.0,108.8772,108.8772,108.4938,108.6946,41319.0
2020-02-26 12:20:00,119.06,119.45,118.89,119.32,41893.0,108.7038,109.0598,108.5485,108.9411,41893.0
2020-02-26 12:25:00,119.4,119.61,119.3,119.55,14580.0,109.0142,109.2059,108.9229,109.1511,14580.0
2020-02-26 12:30:00,119.61,119.89,119.5,119.62,23833.0,109.2059,109.4616,109.1055,109.2151,23833.0
2020-02-26 12:35:00,119.61,119.74,119.29,119.41,16885.0,109.2059,109.3246,108.9138,109.0233,16885.0
2020-02-26 12:40:00,119.37,119.48,119.18,119.2,33232.0,108.9868,109.0872,108.8133,108.8316,33232.0
2020-02-26 12:45:00,119.26,119.53,119.25,119.32,45219.0,108.8864,109.1329,108.8772,108.9411,45219.0
2020-02-26 12:50:00,119.38,119.53,119.24,119.29,16555.0,108.9959,109.1329,108.8681,108.9138,16555.0
2020-02-26 12:55:00,119.36,119.42,119.17,119.34,38189.0,108.9777,109.0324,108.8042,108.9594,38189.0
2020-02-26 13:00:00,119.3,119.71,119.3,119.45,23680.0,108.9229,109.2972,108.9229,109.0598,23680.0
2020-02-26 13:05:00,119.45,119.52,119.11,119.22,28489.0,109.0598,109.1237,108.7494,108.8498,28489.0
2020-02-26 13:10:00,119.27,119.49,119.19,119.43,36357.0,108.8955,109.0964,108.8225,109.0416,36357.0
2020-02-26 13:15:00,119.46,119.75,119.23,119.23,98042.0,109.069,109.3337,108.859,108.859,98042.0
2020-02-26 13:20:00,119.27,119.42,119.2,119.28,12171.0,108.8955,109.0324,108.8316,108.9046,12171.0
2020-02-26 13:25:00,119.34,119.67,119.28,119.52,14804.0,108.9594,109.2607,108.9046,109.1237,14804.0
2020-02-26 13:30:00,119.49,119.49,118.86,118.95,12269.0,109.0964,109.0964,108.5212,108.6033,12269.0
2020-02-26 13:35:00,118.95,118.96,118.45,118.45,12945.0,108.6033,108.6125,108.1468,108.1468,12945.0
2020-02-26 13:40:00,118.37,118.73,118.23,118.31,17338.0,108.0738,108.4025,107.946,108.019,17338.0
2020-02-26 13:45:00,118.4,119.45,118.39,119.38,27945.0,108.1012,109.0598,108.092,108.9959,27945.0
2020-02-26 13:50:00,119.29,119.44,118.99,119.19,11442.0,108.9138,109.0507,108.6399,108.8225,11442.0
2020-02-26 13:55:00,119.11,119.11,118.71,118.78,11292.0,108.7494,108.7494,108.3842,108.4481,11292.0
2020-02-26 14:00:00,118.89,119.42,118.67,119.15,12980.0,108.5485,109.0324,108.3477,108.7859,12980.0
2020-02-26 14:05:00,119.11,119.56,119.04,119.17,25133.0,108.7494,109.1603,108.6855,108.8042,25133.0
2020-02-26 14:10:00,119.14,119.54,118.91,119.38,126914.0,108.7768,109.142,108.5668,108.9959,126914.0
2020-02-26 14:15:00,119.51,119.75,119.27,119.48,90277.0,109.1146,109.3337,108.8955,109.0872,90277.0
2020-02-26 14:20:00,119.47,119.75,119.4,119.49,30702.0,109.0781,109.3337,109.0142,109.0964,30702.0
2020-02-26 14:25:00,119.42,119.72,118.91,118.92,43020.0,109.0324,109.3064,108.5668,108.5759,43020.0
2020-02-26 14:30:00,118.92,119.46,118.76,119.23,57121.0,108.5759,109.069,108.4299,108.859,57121.0
2020-02-26 14:35:00,119.2,119.51,119.01,119.28,25162.0,108.8316,109.1146,108.6581,108.9046,25162.0
2020-02-26 14:40:00,119.25,119.29,118.85,119.07,20599.0,108.8772,108.9138,108.512,108.7129,20599.0
2020-02-26 14:45:00,119.11,119.38,118.91,119.23,16641.0,108.7494,108.9959,108.5668,108.859,16641.0
2020-02-26 14:50:00,119.25,119.25,118.81,119.15,21297.0,108.8772,108.8772,108.4755,108.7859,21297.0
2020-02-26 14:55:00,119.14,119.26,118.8,118.83,27478.0,108.7768,108.8864,108.4664,108.4938,27478.0
2020-02-26 15:00:00,118.83,119.34,118.71,119.1,59651.0,108.4938,108.9594,108.3842,108.7403,59651.0
2020-02-26 15:05:00,119.08,119.3,118.75,119.16,33776.0,108.722,108.9229,108.4207,108.7951,33776.0
2020-02-26 15:10:00,119.21,119.64,119.08,119.56,19813.0,108.8407,109.2333,108.722,109.1603,19813.0
2020-02-26 15:15:00,119.55,119.96,119.4,119.82,28034.0,109.1511,109.5255,109.0142,109.3977,28034.0
2020-02-26 15:20:00,119.75,119.88,119.42,119.48,21145.0,109.3337,109.4524,109.0324,109.0872,21145.0
2020-02-26 15:25:00,119.52,119.6,119.4,119.51,32001.0,109.1237,109.1968,109.0142,109.1146,32001.0
2020-02-26 15:30:00,119.53,119.65,119.4,119.45,47955.0,109.1329,109.2424,109.0142,109.0598,47955.0
2020-02-26 15:35:00,119.43,119.73,119.4,119.73,33775.0,109.0416,109.3155,109.0142,109.3155,33775.0
2020-02-26 15:40:00,119.71,119.78,119.52,119.73,31554.0,109.2972,109.3611,109.1237,109.3155,31554.0
2020-02-26 15:45:00,119.75,119.97,119.7,119.91,73392.0,109.3337,109.5346,109.2881,109.4798,73392.0
2020-02-26 15:50:00,119.89,120.01,119.45,119.5,85482.0,109.4616,109.5711,109.0598,109.1055,85482.0
2020-02-26 15:55:00,119.5,119.66,119.44,119.47,115061.0,109.1055,109.2516,109.0507,109.0781,115061.0
2020-02-27 09:30:00,115.81,116.2,114.69,115.67,134351.0,105.7365,106.0925,104.7139,105.6086,134351.0
2020-02-27 09:35:00,115.68,116.01,114.52,115.76,140859.0,105.6178,105.9191,104.5587,105.6908,140859.0
2020-02-27 09:40:00,115.95,116.36,115.37,115.37,64839.0,105.8643,106.2386,105.3347,105.3347,64839.0
2020-02-27 09:45:00,115.38,115.51,114.65,115.02,70802.0,105.3439,105.4626,104.6774,105.0152,70802.0
2020-02-27 09:50:00,115.1,115.81,114.8,115.66,83432.0,105.0882,105.7365,104.8143,105.5995,83432.0
2020-02-27 09:55:00,115.61,116.25,115.53,115.71,76483.0,105.5539,106.1382,105.4808,105.6452,76483.0
2020-02-27 10:00:00,115.64,116.05,115.19,115.19,58119.0,105.5812,105.9556,105.1704,105.1704,58119.0
2020-02-27 10:05:00,115.26,115.47,114.99,115.2,61574.0,105.2343,105.426,104.9878,105.1795,61574.0
2020-02-27 10:10:00,115.14,115.39,114.82,115.3,33894.0,105.1247,105.353,104.8326,105.2708,33894.0
2020-02-27 10:15:00,115.33,115.36,115.05,115.32,20974.0,105.2982,105.3256,105.0426,105.2891,20974.0
2020-02-27 10:20:00,115.17,115.43,114.92,115.06,26586.0,105.1521,105.3895,104.9239,105.0517,26586.0
2020-02-27 10:25:00,115.05,115.06,114.27,114.41,17596.0,105.0426,105.0517,104.3304,104.4582,17596.0
2020-02-27 10:30:00,114.41,114.48,113.89,114.0,81789.0,104.4582,104.5221,103.9835,104.0839,81789.0
2020-02-27 10:35:00,113.99,114.72,113.94,114.27,34787.0,104.0748,104.7413,104.0291,104.3304,34787.0
2020-02-27 10:40:00,114.22,114.83,114.04,114.74,54395.0,104.2848,104.8417,104.1204,104.7595,54395.0
2020-02-27 10:45:00,114.76,115.27,114.75,115.03,59505.0,104.7778,105.2434,104.7687,105.0243,59505.0
2020-02-27 10:50:00,115.03,115.31,114.89,115.04,27144.0,105.0243,105.2799,104.8965,105.0334,27144.0
2020-02-27 10:55:00,115.05,115.86,114.92,115.86,27951.0,105.0426,105.7821,104.9239,105.7821,27951.0
2020-02-27 11:00:00,115.84,115.97,115.5,115.71,45560.0,105.7638,105.8825,105.4534,105.6452,45560.0
2020-02-27 11:05:00,115.74,116.51,115.58,116.44,80963.0,105.6725,106.3756,105.5265,106.3117,80963.0
2020-02-27 11:10:00,116.35,116.39,115.77,116.03,43733.0,106.2295,106.266,105.6999,105.9373,43733.0
2020-02-27 11:15:00,116.11,116.56,116.03,116.49,57666.0,106.0104,106.4212,105.9373,106.3573,57666.0
2020-02-27 11:20:00,116.49,116.49,115.63,115.7,31320.0,106.3573,106.3573,105.5721,105.636,31320.0
2020-02-27 11:25:00,115.77,115.93,115.36,115.45,24279.0,105.6999,105.846,105.3256,105.4078,24279.0
2020-02-27 11:30:00,115.44,115.92,115.41,115.73,45460.0,105.3986,105.8369,105.3713,105.6634,45460.0
2020-02-27 11:35:00,115.74,116.08,115.67,115.96,33741.0,105.6725,105.983,105.6086,105.8734,33741.0
2020-02-27 11:40:00,116.0,116.19,115.63,115.71,16942.0,105.9099,106.0834,105.5721,105.6452,16942.0
2020-02-27 11:45:00,115.64,116.04,115.34,115.93,21525.0,105.5812,105.9465,105.3073,105.846,21525.0
2020-02-27 11:50:00,115.85,116.12,115.75,116.04,18784.0,105.773,106.0195,105.6817,105.9465,18784.0
2020-02-27 11:55:00,116.09,116.71,115.89,116.65,21382.0,105.9921,106.5582,105.8095,106.5034,21382.0
2020-02-27 12:00:00,116.59,116.59,116.1,116.18,31788.0,106.4486,106.4486,106.0012,106.0743,31788.0
2020-02-27 12:05:00,116.18,116.43,116.03,116.41,18090.0,106.0743,106.3025,105.9373,106.2843,18090.0
2020-02-27 12:10:00,116.53,117.18,116.53,117.14,38409.0,106.3938,106.9873,106.3938,106.9508,38409.0
2020-02-27 12:15:00,117.17,117.22,116.86,117.2,20098.0,106.9782,107.0238,106.6951,107.0056,20098.0
2020-02-27 12:20:00,117.14,117.14,116.28,116.43,20065.0,106.9508,106.9508,106.1656,106.3025,20065.0
2020-02-27 12:25:00,116.44,116.76,116.37,116.74,41089.0,106.3117,106.6038,106.2477,106.5856,41089.0
2020-02-27 12:30:00,116.74,117.27,116.65,117.17,40577.0,106.5856,107.0695,106.5034,106.9782,40577.0
2020-02-27 12:35:00,117.22,117.67,117.21,117.67,17779.0,107.0238,107.4347,107.0147,107.4347,17779.0
2020-02-27 12:40:00,117.64,117.67,117.36,117.43,16373.0,107.4073,107.4347,107.1516,107.2155,16373.0
2020-02-27 12:45:00,117.35,117.77,117.28,117.77,9734.0,107.1425,107.526,107.0786,107.526,9734.0
2020-02-27 12:50:00,117.75,117.75,117.31,117.63,11103.0,107.5077,107.5077,107.106,107.3981,11103.0
2020-02-27 12:55:00,117.53,117.6,117.12,117.18,21492.0,107.3068,107.3708,106.9325,106.9873,21492.0
2020-02-27 13:00:00,117.08,117.73,116.93,117.6,12058.0,106.896,107.4894,106.759,107.3708,12058.0
2020-02-27 13:05:00,117.6,117.71,117.41,117.54,11109.0,107.3708,107.4712,107.1973,107.316,11109.0
2020-02-27 13:10:00,117.6,117.84,117.43,117.72,17821.0,107.3708,107.5899,107.2155,107.4803,17821.0
2020-02-27 13:15:00,117.73,117.73,116.99,117.24,37776.0,107.4894,107.4894,106.8138,107.0421,37776.0
2020-02-27 13:20:00,117.22,117.35,117.06,117.17,8117.0,107.0238,107.1425,106.8777,106.9782,8117.0
2020-02-27 13:25:00,117.18,117.48,116.75,116.75,15230.0,106.9873,107.2612,106.5947,106.5947,15230.0
2020-02-27 13:30:00,116.78,117.16,116.74,116.8,14254.0,106.6221,106.969,106.5856,106.6403,14254.0
2020-02-27 13:35:00,116.75,116.86,116.35,116.47,16440.0,106.5947,106.6951,106.2295,106.339,16440.0
2020-02-27 13:40:00,116.53,116.84,116.15,116.53,31972.0,106.3938,106.6769,106.0469,106.3938,31972.0
2020-02-27 13:45:00,116.65,117.03,116.42,116.84,19974.0,106.5034,106.8503,106.2934,106.6769,19974.0
2020-02-27 13:50:00,116.84,117.19,116.42,117.03,18507.0,106.6769,106.9964,106.2934,106.8503,18507.0
2020-02-27 13:55:00,116.96,117.1,116.05,116.31,20439.0,106.7864,106.9142,105.9556,106.193,20439.0
2020-02-27 14:00:00,116.25,116.55,115.96,116.09,14852.0,106.1382,106.4121,105.8734,105.9921,14852.0
2020-02-27 14:05:00,116.25,116.43,115.71,115.8,21132.0,106.1382,106.3025,105.6452,105.7273,21132.0
2020-02-27 14:10:00,115.73,116.16,115.64,116.1,12178.0,105.6634,106.056,105.5812,106.0012,12178.0
2020-02-27 14:15:00,116.07,116.41,115.81,115.84,17435.0,105.9738,106.2843,105.7365,105.7638,17435.0
2020-02-27 14:20:00,115.76,116.29,115.76,116.25,12343.0,105.6908,106.1747,105.6908,106.1382,12343.0
2020-02-27 14:25:00,116.21,116.54,116.14,116.51,13656.0,106.1017,106.403,106.0378,106.3756,13656.0
2020-02-27 14:30:00,116.45,116.6,116.18,116.47,41833.0,106.3208,106.4577,106.0743,106.339,41833.0
2020-02-27 14:35:00,116.47,116.7,116.35,116.45,13144.0,106.339,106.549,106.2295,106.3208,13144.0
2020-02-27 14:40:00,116.45,116.79,116.29,116.66,22769.0,106.3208,106.6312,106.1747,106.5125,22769.0
2020-02-27 14:45:00,116.6,116.64,116.23,116.26,22178.0,106.4577,106.4943,106.1199,106.1473,22178.0
2020-02-27 14:50:00,116.29,116.33,116.01,116.08,39755.0,106.1747,106.2112,105.9191,105.983,39755.0
2020-02-27 14:55:00,116.1,116.12,115.7,115.74,10868.0,106.0012,106.0195,105.636,105.6725,10868.0
2020-02-27 15:00:00,115.67,115.81,115.42,115.78,25680.0,105.6086,105.7365,105.3804,105.7091,25680.0
2020-02-27 15:05:00,115.78,116.06,115.54,116.06,33812.0,105.7091,105.9647,105.4899,105.9647,33812.0
2020-02-27 15:10:00,116.02,116.23,115.71,115.71,26519.0,105.9282,106.1199,105.6452,105.6452,26519.0
2020-02-27 15:15:00,115.66,115.77,115.41,115.41,26803.0,105.5995,105.6999,105.3713,105.3713,26803.0
2020-02-27 15:20:00,115.49,115.61,115.26,115.34,20196.0,105.4443,105.5539,105.2343,105.3073,20196.0
2020-02-27 15:25:00,115.35,115.44,114.98,114.98,30855.0,105.3165,105.3986,104.9787,104.9787,30855.0
2020-02-27 15:30:00,114.98,115.44,114.85,115.31,57485.0,104.9787,105.3986,104.86,105.2799,57485.0
2020-02-27 15:35:00,115.33,115.47,115.22,115.34,55966.0,105.2982,105.426,105.1978,105.3073,55966.0
2020-02-27 15:40:00,115.38,115.6,115.38,115.51,47020.0,105.3439,105.5447,105.3439,105.4626,47020.0
2020-02-27 15:45:00,115.5,115.9,115.46,115.55,45211.0,105.4534,105.8186,105.4169,105.4991,45211.0
2020-02-27 15:50:00,115.6,115.66,114.75,114.83,87324.0,105.5447,105.5995,104.7687,104.8417,87324.0
2020-02-27 15:55:00,114.77,115.35,114.63,114.69,389531.0,104.7869,105.3165,104.6591,104.7139,389531.0
2020-02-28 09:30:00,110.12,112.0,110.0,111.77,379615.0,100.5414,102.2579,100.4318,102.0479,379615.0
2020-02-28 09:35:00,111.6,113.35,111.6,113.34,102685.0,101.8927,103.4904,101.8927,103.4813,102685.0
2020-02-28 09:40:00,113.0,113.51,112.13,112.44,39316.0,103.1709,103.6365,102.3766,102.6596,39316.0
2020-02-28 09:45:00,112.22,113.03,112.08,112.45,100497.0,102.4587,103.1983,102.3309,102.6687,100497.0
2020-02-28 09:50:00,112.34,112.96,111.51,111.86,61545.0,102.5683,103.1344,101.8105,102.13,61545.0
2020-02-28 09:55:00,111.88,111.98,111.36,111.8,67133.0,102.1483,102.2396,101.6735,102.0753,67133.0
2020-02-28 10:00:00,111.85,111.86,110.76,111.23,93863.0,102.1209,102.13,101.1257,101.5548,93863.0
2020-02-28 10:05:00,111.31,112.13,110.82,111.34,73013.0,101.6279,102.3766,101.1805,101.6553,73013.0
2020-02-28 10:10:00,111.32,111.65,110.93,111.49,55726.0,101.637,101.9383,101.2809,101.7922,55726.0
2020-02-28 10:15:00,111.43,112.96,111.42,112.16,74191.0,101.7374,103.1344,101.7283,102.4039,74191.0
2020-02-28 10:20:00,112.2,112.99,112.2,112.43,72282.0,102.4405,103.1618,102.4405,102.6505,72282.0
2020-02-28 10:25:00,112.48,112.77,111.81,111.81,33000.0,102.6961,102.9609,102.0844,102.0844,33000.0
2020-02-28 10:30:00,111.33,112.69,111.25,112.48,30834.0,101.6461,102.8878,101.5731,102.6961,30834.0
2020-02-28 10:35:00,112.47,112.78,112.11,112.29,28549.0,102.687,102.97,102.3583,102.5226,28549.0
2020-02-28 10:40:00,112.44,112.97,112.2,112.27,72233.0,102.6596,103.1435,102.4405,102.5044,72233.0
2020-02-28 10:45:00,112.27,112.65,111.89,112.31,69538.0,102.5044,102.8513,102.1574,102.5409,69538.0
2020-02-28 10:50:00,112.25,113.0,112.19,112.72,126147.0,102.4861,103.1709,102.4313,102.9152,126147.0
2020-02-28 10:55:00,112.69,113.17,112.55,112.85,78127.0,102.8878,103.3261,102.76,103.0339,78127.0
2020-02-28 11:00:00,112.84,113.04,112.45,112.65,52921.0,103.0248,103.2074,102.6687,102.8513,52921.0
2020-02-28 11:05:00,112.51,112.53,112.01,112.21,18646.0,102.7235,102.7418,102.267,102.4496,18646.0
2020-02-28 11:10:00,112.27,112.86,112.1,112.46,19608.0,102.5044,103.0431,102.3492,102.6779,19608.0
2020-02-28 11:15:00,112.29,112.78,112.29,112.72,43149.0,102.5226,102.97,102.5226,102.9152,43149.0
2020-02-28 11:20:00,112.68,113.1,112.65,113.05,50310.0,102.8787,103.2622,102.8513,103.2165,50310.0
2020-02-28 11:25:00,113.04,113.52,112.63,113.51,67750.0,103.2074,103.6456,102.8331,103.6365,67750.0
2020-02-28 11:30:00,113.54,114.36,113.45,113.9,51125.0,103.6639,104.4126,103.5817,103.9926,51125.0
2020-02-28 11:35:00,113.86,114.95,113.76,114.95,18308.0,103.9561,104.9513,103.8648,104.9513,18308.0
2020-02-28 11:40:00,114.76,115.6,114.55,115.24,20058.0,104.7778,105.5447,104.5861,105.216,20058.0
2020-02-28 11:45:00,115.1,115.1,114.04,114.46,16160.0,105.0882,105.0882,104.1204,104.5039,16160.0
2020-02-28 11:50:00,114.5,114.77,113.43,113.96,19864.0,104.5404,104.7869,103.5635,104.0474,19864.0
2020-02-28 11:55:00,113.97,114.32,113.53,114.17,20802.0,104.0565,104.3761,103.6548,104.2391,20802.0
2020-02-28 12:00:00,114.05,114.11,113.5,113.89,26260.0,104.1295,104.1843,103.6274,103.9835,26260.0
2020-02-28 12:05:00,113.88,114.15,113.37,113.37,34891.0,103.9743,104.2208,103.5087,103.5087,34891.0
2020-02-28 12:10:00,113.4,113.87,113.1,113.2,17327.0,103.5361,103.9652,103.2622,103.3535,17327.0
2020-02-28 12:15:00,113.31,113.42,112.67,113.01,19876.0,103.4539,103.5543,102.8696,103.18,19876.0
2020-02-28 12:20:00,113.01,113.43,112.96,113.14,13517.0,103.18,103.5635,103.1344,103.2987,13517.0
2020-02-28 12:25:00,113.09,113.74,112.73,113.74,10131.0,103.2531,103.8465,102.9244,103.8465,10131.0
2020-02-28 12:30:00,113.71,113.93,113.32,113.65,22993.0,103.8191,104.02,103.463,103.7643,22993.0
2020-02-28 12:35:00,113.37,114.05,113.37,113.94,70234.0,103.5087,104.1295,103.5087,104.0291,70234.0
2020-02-28 12:40:00,113.93,114.15,113.46,113.52,26521.0,104.02,104.2208,103.5909,103.6456,26521.0
2020-02-28 12:45:00,113.44,113.44,112.72,112.8,8115.0,103.5726,103.5726,102.9152,102.9883,8115.0
2020-02-28 12:50:00,112.91,113.49,112.87,113.31,9581.0,103.0887,103.6183,103.0522,103.4539,9581.0
2020-02-28 12:55:00,113.32,113.67,113.27,113.39,26760.0,103.463,103.7826,103.4174,103.527,26760.0
2020-02-28 13:00:00,113.32,113.79,113.09,113.14,16487.0,103.463,103.8922,103.2531,103.2987,16487.0
2020-02-28 13:05:00,113.18,113.75,113.15,113.58,11141.0,103.3352,103.8556,103.3078,103.7004,11141.0
2020-02-28 13:10:00,113.55,113.55,113.12,113.18,19972.0,103.673,103.673,103.2804,103.3352,19972.0
2020-02-28 13:15:00,113.1,113.44,112.93,113.07,40319.0,103.2622,103.5726,103.107,103.2348,40319.0
2020-02-28 13:20:00,113.07,113.17,112.48,112.71,22831.0,103.2348,103.3261,102.6961,102.9061,22831.0
2020-02-28 13:25:00,112.65,112.72,112.16,112.16,24409.0,102.8513,102.9152,102.4039,102.4039,24409.0
2020-02-28 13:30:00,112.17,112.18,111.79,111.92,17839.0,102.4131,102.4222,102.0661,102.1848,17839.0
2020-02-28 13:35:00,111.82,112.23,111.5,111.87,33555.0,102.0935,102.4679,101.8014,102.1392,33555.0
2020-02-28 13:40:00,111.8,111.87,111.31,111.42,24313.0,102.0753,102.1392,101.6279,101.7283,24313.0
2020-02-28 13:45:00,111.51,111.76,111.23,111.63,18918.0,101.8105,102.0387,101.5548,101.92,18918.0
2020-02-28 13:50:00,111.68,111.71,111.11,111.32,32037.0,101.9657,101.9931,101.4453,101.637,32037.0
2020-02-28 13:55:00,111.36,111.51,111.12,111.21,11599.0,101.6735,101.8105,101.4544,101.5366,11599.0
2020-02-28 14:00:00,111.35,111.5,111.03,111.03,17680.0,101.6644,101.8014,101.3722,101.3722,17680.0
2020-02-28 14:05:00,110.97,111.25,110.91,111.06,22256.0,101.3175,101.5731,101.2627,101.3996,22256.0
2020-02-28 14:10:00,111.08,111.58,111.08,111.43,23448.0,101.4179,101.8744,101.4179,101.7374,23448.0
2020-02-28 14:15:00,111.45,111.98,111.22,111.7,45499.0,101.7557,102.2396,101.5457,101.984,45499.0
2020-02-28 14:20:00,111.64,112.24,111.53,111.6,14569.0,101.9292,102.477,101.8287,101.8927,14569.0
2020-02-28 14:25:00,111.68,111.77,111.08,111.56,23423.0,101.9657,102.0479,101.4179,101.8561,23423.0
2020-02-28 14:30:00,111.59,112.42,111.53,112.22,29647.0,101.8835,102.6413,101.8287,102.4587,29647.0
2020-02-28 14:35:00,112.15,112.24,111.65,111.92,15704.0,102.3948,102.477,101.9383,102.1848,15704.0
2020-02-28 14:40:00,111.91,113.13,111.9,112.93,20020.0,102.1757,103.2896,102.1666,103.107,20020.0
2020-02-28 14:45:00,112.9,113.01,112.24,112.64,21547.0,103.0796,103.18,102.477,102.8422,21547.0
2020-02-28 14:50:00,112.77,112.96,112.24,112.39,26598.0,102.9609,103.1344,102.477,102.6139,26598.0
2020-02-28 14:55:00,112.43,112.43,111.67,111.98,23725.0,102.6505,102.6505,101.9566,102.2396,23725.0
2020-02-28 15:00:00,111.99,112.16,111.38,111.4,33260.0,102.2487,102.4039,101.6918,101.7101,33260.0
2020-02-28 15:05:00,111.47,111.82,111.14,111.28,58191.0,101.774,102.0935,101.4727,101.6005,58191.0
2020-02-28 15:10:00,111.29,111.97,111.17,111.85,45395.0,101.6096,102.2305,101.5001,102.1209,45395.0
2020-02-28 15:15:00,111.84,112.61,111.71,112.45,42914.0,102.1118,102.8148,101.9931,102.6687,42914.0
2020-02-28 15:20:00,112.41,112.48,111.83,111.91,61001.0,102.6322,102.6961,102.1027,102.1757,61001.0
2020-02-28 15:25:00,111.95,112.24,111.19,111.19,36541.0,102.2122,102.477,101.5183,101.5183,36541.0
2020-02-28 15:30:00,111.2,111.96,111.11,111.22,62344.0,101.5275,102.2213,101.4453,101.5457,62344.0
2020-02-28 15:35:00,111.16,111.56,110.89,111.3,61207.0,101.4909,101.8561,101.2444,101.6188,61207.0
2020-02-28 15:40:00,111.17,111.5,110.65,110.83,56996.0,101.5001,101.8014,101.0253,101.1896,56996.0
2020-02-28 15:45:00,110.82,111.82,110.82,111.53,52798.0,101.1805,102.0935,101.1805,101.8287,52798.0
2020-02-28 15:50:00,111.52,112.18,111.15,112.05,124152.0,101.8196,102.4222,101.4818,102.3035,124152.0
2020-02-28 15:55:00,112.09,113.77,111.83,113.71,254314.0,102.34,103.8739,102.1027,103.8191,254314.0
2020-03-02 09:30:00,117.59,118.46,117.0,117.52,185802.0,107.3616,108.156,106.8229,107.2977,185802.0
2020-03-02 09:35:00,117.43,117.59,115.99,116.02,137532.0,107.2155,107.3616,105.9008,105.9282,137532.0
2020-03-02 09:40:00,116.55,116.8,116.11,116.37,64645.0,106.4121,106.6403,106.0104,106.2477,64645.0
2020-03-02 09:45:00,116.26,117.0,116.24,116.98,76297.0,106.1473,106.8229,106.1291,106.8047,76297.0
2020-03-02 09:50:00,116.99,117.32,116.45,116.9,31448.0,106.8138,107.1151,106.3208,106.7316,31448.0
2020-03-02 09:55:00,116.81,117.0,116.13,116.4,44248.0,106.6495,106.8229,106.0286,106.2751,44248.0
2020-03-02 10:00:00,116.4,116.57,115.56,115.85,106572.0,106.2751,106.4304,105.5082,105.773,106572.0
2020-03-02 10:05:00,115.81,115.81,115.16,115.44,46022.0,105.7365,105.7365,105.143,105.3986,46022.0
2020-03-02 10:10:00,115.59,116.17,115.55,116.04,47303.0,105.5356,106.0651,105.4991,105.9465,47303.0
2020-03-02 10:15:00,116.04,116.46,115.57,116.36,67393.0,105.9465,106.3299,105.5173,106.2386,67393.0
2020-03-02 10:20:00,116.37,116.37,114.6,114.8,48899.0,106.2477,106.2477,104.6317,104.8143,48899.0
2020-03-02 10:25:00,114.82,115.3,114.57,115.2,64138.0,104.8326,105.2708,104.6043,105.1795,64138.0
2020-03-02 10:30:00,115.19,115.52,114.43,115.1,48824.0,105.1704,105.4717,104.4765,105.0882,48824.0
2020-03-02 10:35:00,115.09,116.21,115.09,116.2,41758.0,105.0791,106.1017,105.0791,106.0925,41758.0
2020-03-02 10:40:00,116.18,116.5,115.87,116.47,33327.0,106.0743,106.3664,105.7912,106.339,33327.0
2020-03-02 10:45:00,116.5,116.69,116.22,116.63,20432.0,106.3664,106.5399,106.1108,106.4851,20432.0
2020-03-02 10:50:00,116.59,117.08,116.49,116.81,26717.0,106.4486,106.896,106.3573,106.6495,26717.0
2020-03-02 10:55:00,116.83,116.99,116.43,116.5,30394.0,106.6677,106.8138,106.3025,106.3664,30394.0
2020-03-02 11:00:00,116.5,117.14,116.41,117.12,36883.0,106.3664,106.9508,106.2843,106.9325,36883.0
2020-03-02 11:05:00,117.05,117.06,116.55,116.86,37645.0,106.8686,106.8777,106.4121,106.6951,37645.0
2020-03-02 11:10:00,116.87,117.68,116.87,117.5,33570.0,106.7043,107.4438,106.7043,107.2795,33570.0
2020-03-02 11:15:00,117.5,117.87,117.45,117.54,40580.0,107.2795,107.6173,107.2338,107.316,40580.0
2020-03-02 11:20:00,117.62,118.24,117.62,118.08,35498.0,107.389,107.9551,107.389,107.809,35498.0
2020-03-02 11:25:00,118.07,118.1,117.8,117.85,42068.0,107.7999,107.8273,107.5534,107.599,42068.0
2020-03-02 11:30:00,117.81,118.39,117.7,117.91,55263.0,107.5625,108.092,107.4621,107.6538,55263.0
2020-03-02 11:35:00,117.97,118.84,117.84,118.79,30530.0,107.7086,108.5029,107.5899,108.4572,30530.0
2020-03-02 11:40:00,118.76,118.77,118.33,118.64,44389.0,108.4299,108.439,108.0373,108.3203,44389.0
2020-03-02 11:45:00,118.64,118.77,118.34,118.58,27903.0,108.3203,108.439,108.0464,108.2655,27903.0
2020-03-02 11:50:00,118.6,118.62,118.4,118.59,8938.0,108.2838,108.302,108.1012,108.2746,8938.0
2020-03-02 11:55:00,118.66,118.9,118.35,118.55,12418.0,108.3386,108.5577,108.0555,108.2381,12418.0
2020-03-02 12:00:00,118.64,118.75,118.16,118.22,15511.0,108.3203,108.4207,107.882,107.9368,15511.0
2020-03-02 12:05:00,118.2,118.39,118.01,118.05,136820.0,107.9186,108.092,107.7451,107.7816,136820.0
2020-03-02 12:10:00,118.08,118.08,117.7,118.0,20735.0,107.809,107.809,107.4621,107.736,20735.0
2020-03-02 12:15:00,117.95,118.19,117.88,117.98,12197.0,107.6903,107.9094,107.6264,107.7177,12197.0
2020-03-02 12:20:00,118.01,118.07,117.79,118.03,24741.0,107.7451,107.7999,107.5442,107.7634,24741.0
2020-03-02 12:25:00,118.03,118.22,117.94,117.98,8262.0,107.7634,107.9368,107.6812,107.7177,8262.0
2020-03-02 12:30:00,117.95,118.27,117.95,118.2,9375.0,107.6903,107.9825,107.6903,107.9186,9375.0
2020-03-02 12:35:00,118.19,118.53,118.19,118.48,9810.0,107.9094,108.2199,107.9094,108.1742,9810.0
2020-03-02 12:40:00,118.54,118.58,117.91,118.23,24925.0,108.229,108.2655,107.6538,107.946,24925.0
2020-03-02 12:45:00,118.33,118.53,118.24,118.4,34699.0,108.0373,108.2199,107.9551,108.1012,34699.0
2020-03-02 12:50:00,118.44,118.68,118.2,118.58,10334.0,108.1377,108.3568,107.9186,108.2655,10334.0
2020-03-02 12:55:00,118.55,118.69,118.34,118.56,8598.0,108.2381,108.3659,108.0464,108.2473,8598.0
2020-03-02 13:00:00,118.48,118.71,118.33,118.47,13949.0,108.1742,108.3842,108.0373,108.1651,13949.0
2020-03-02 13:05:00,118.49,118.5,117.94,118.19,9653.0,108.1833,108.1925,107.6812,107.9094,9653.0
2020-03-02 13:10:00,118.09,118.25,117.93,118.16,15517.0,107.8181,107.9642,107.6721,107.882,15517.0
2020-03-02 13:15:00,118.16,118.16,117.94,118.09,9630.0,107.882,107.882,107.6812,107.8181,9630.0
2020-03-02 13:20:00,118.08,118.21,117.94,118.08,25063.0,107.809,107.9277,107.6812,107.809,25063.0
2020-03-02 13:25:00,118.1,118.19,117.57,117.64,33850.0,107.8273,107.9094,107.3434,107.4073,33850.0
2020-03-02 13:30:00,117.71,117.78,117.4,117.63,11059.0,107.4712,107.5351,107.1882,107.3981,11059.0
2020-03-02 13:35:00,117.63,118.04,117.63,118.04,9889.0,107.3981,107.7725,107.3981,107.7725,9889.0
2020-03-02 13:40:00,118.06,118.25,117.85,118.25,11403.0,107.7907,107.9642,107.599,107.9642,11403.0
2020-03-02 13:45:00,118.18,118.24,117.67,117.76,18585.0,107.9003,107.9551,107.4347,107.5168,18585.0
2020-03-02 13:50:00,117.74,118.0,117.64,117.64,17185.0,107.4986,107.736,107.4073,107.4073,17185.0
2020-03-02 13:55:00,117.71,118.03,117.68,118.0,12409.0,107.4712,107.7634,107.4438,107.736,12409.0
2020-03-02 14:00:00,117.98,118.32,117.9,118.08,14884.0,107.7177,108.0281,107.6447,107.809,14884.0
2020-03-02 14:05:00,118.08,118.36,117.84,118.32,8987.0,107.809,108.0646,107.5899,108.0281,8987.0
2020-03-02 14:10:00,118.36,118.37,118.14,118.34,12826.0,108.0646,108.0738,107.8638,108.0464,12826.0
2020-03-02 14:15:00,118.33,118.37,117.91,118.0,11877.0,108.0373,108.0738,107.6538,107.736,11877.0
2020-03-02 14:20:00,117.95,118.07,117.78,117.78,11719.0,107.6903,107.7999,107.5351,107.5351,11719.0
2020-03-02 14:25:00,117.82,118.0,117.54,117.68,7650.0,107.5716,107.736,107.316,107.4438,7650.0
2020-03-02 14:30:00,117.75,117.93,117.42,117.42,14933.0,107.5077,107.6721,107.2064,107.2064,14933.0
2020-03-02 14:35:00,117.39,117.55,116.86,117.11,18668.0,107.179,107.3251,106.6951,106.9234,18668.0
2020-03-02 14:40:00,117.05,117.1,116.64,117.01,15018.0,106.8686,106.9142,106.4943,106.8321,15018.0
2020-03-02 14:45:00,116.93,117.28,116.62,117.27,11274.0,106.759,107.0786,106.476,107.0695,11274.0
2020-03-02 14:50:00,117.23,117.7,117.12,117.7,23693.0,107.0329,107.4621,106.9325,107.4621,23693.0
2020-03-02 14:55:00,117.71,117.76,117.02,117.15,38785.0,107.4712,107.5168,106.8412,106.9599,38785.0
2020-03-02 15:00:00,117.14,117.58,117.08,117.37,24472.0,106.9508,107.3525,106.896,107.1608,24472.0
2020-03-02 15:05:00,117.35,117.66,117.28,117.42,28326.0,107.1425,107.4255,107.0786,107.2064,28326.0
2020-03-02 15:10:00,117.46,117.53,117.27,117.43,21621.0,107.2429,107.3068,107.0695,107.2155,21621.0
2020-03-02 15:15:00,117.39,117.64,117.15,117.25,17504.0,107.179,107.4073,106.9599,107.0512,17504.0
2020-03-02 15:20:00,117.25,117.92,117.25,117.86,21556.0,107.0512,107.6629,107.0512,107.6081,21556.0
2020-03-02 15:25:00,117.89,118.25,117.77,118.17,29357.0,107.6355,107.9642,107.526,107.8912,29357.0
2020-03-02 15:30:00,118.21,118.56,118.08,118.16,46970.0,107.9277,108.2473,107.809,107.882,46970.0
2020-03-02 15:35:00,118.18,118.5,118.17,118.42,36254.0,107.9003,108.1925,107.8912,108.1194,36254.0
2020-03-02 15:40:00,118.38,118.43,118.2,118.22,34835.0,108.0829,108.1286,107.9186,107.9368,34835.0
2020-03-02 15:45:00,118.23,118.86,118.23,118.78,46242.0,107.946,108.5212,107.946,108.4481,46242.0
2020-03-02 15:50:00,118.8,119.36,118.8,119.33,91860.0,108.4664,108.9777,108.4664,108.9503,91860.0
2020-03-02 15:55:00,119.39,120.34,119.22,120.17,244329.0,109.0051,109.8724,108.8498,109.7172,244329.0
2020-03-03 09:30:00,119.41,119.99,118.72,119.47,63140.0,109.0233,109.5529,108.3933,109.0781,63140.0
2020-03-03 09:35:00,119.47,119.47,118.3,119.1,76501.0,109.0781,109.0781,108.0099,108.7403,76501.0
2020-03-03 09:40:00,119.13,119.46,118.72,119.26,11950.0,108.7677,109.069,108.3933,108.8864,11950.0
2020-03-03 09:45:00,119.13,119.22,118.54,119.22,49682.0,108.7677,108.8498,108.229,108.8498,49682.0
2020-03-03 09:50:00,119.06,119.23,118.69,118.83,32986.0,108.7038,108.859,108.3659,108.4938,32986.0
2020-03-03 09:55:00,118.93,119.62,118.92,119.59,33056.0,108.5851,109.2151,108.5759,109.1877,33056.0
2020-03-03 10:00:00,119.59,122.49,119.56,122.19,97719.0,109.1877,111.8354,109.1603,111.5615,97719.0
2020-03-03 10:05:00,122.19,122.78,121.56,121.64,92341.0,111.5615,112.1002,110.9863,111.0593,92341.0
2020-03-03 10:10:00,121.75,121.88,120.0,120.0,25103.0,111.1598,111.2785,109.562,109.562,25103.0
2020-03-03 10:15:00,120.05,120.65,119.48,120.53,30366.0,109.6076,110.1555,109.0872,110.0459,30366.0
2020-03-03 10:20:00,120.44,121.54,120.31,121.42,33124.0,109.9637,110.968,109.845,110.8585,33124.0
2020-03-03 10:25:00,121.39,121.94,121.12,121.49,62486.0,110.8311,111.3332,110.5846,110.9224,62486.0
2020-03-03 10:30:00,121.48,122.01,121.01,121.15,71706.0,110.9133,111.3972,110.4841,110.612,71706.0
2020-03-03 10:35:00,121.16,121.61,121.01,121.36,54083.0,110.6211,111.032,110.4841,110.8037,54083.0
2020-03-03 10:40:00,121.3,122.29,121.2,122.26,35429.0,110.7489,111.6528,110.6576,111.6254,35429.0
2020-03-03 10:45:00,122.27,122.63,121.3,121.5,58588.0,111.6345,111.9632,110.7489,110.9315,58588.0
2020-03-03 10:50:00,121.64,121.64,121.19,121.26,16077.0,111.0593,111.0593,110.6485,110.7124,16077.0
2020-03-03 10:55:00,121.16,121.8,121.04,121.75,23592.0,110.6211,111.2054,110.5115,111.1598,23592.0
2020-03-03 11:00:00,121.68,121.83,120.86,121.23,20857.0,111.0959,111.2328,110.3472,110.685,20857.0
2020-03-03 11:05:00,121.07,121.14,120.58,120.72,20482.0,110.5389,110.6028,110.0915,110.2194,20482.0
2020-03-03 11:10:00,120.66,120.75,119.92,120.05,47887.0,110.1646,110.2468,109.489,109.6076,47887.0
2020-03-03 11:15:00,120.14,120.44,119.7,120.0,17068.0,109.6898,109.9637,109.2881,109.562,17068.0
2020-03-03 11:20:00,119.87,120.18,119.34,119.4,28443.0,109.4433,109.7263,108.9594,109.0142,28443.0
2020-03-03 11:25:00,119.4,119.89,119.21,119.54,35850.0,109.0142,109.4616,108.8407,109.142,35850.0
2020-03-03 11:30:00,119.47,120.03,119.46,120.0,45356.0,109.0781,109.5894,109.069,109.562,45356.0
2020-03-03 11:35:00,119.99,120.36,119.5,120.29,21597.0,109.5529,109.8907,109.1055,109.8268,21597.0
2020-03-03 11:40:00,120.32,120.4,120.01,120.21,6406.0,109.8542,109.9272,109.5711,109.7537,6406.0
2020-03-03 11:45:00,120.34,120.39,119.84,119.87,21350.0,109.8724,109.9181,109.4159,109.4433,21350.0
2020-03-03 11:50:00,119.96,120.52,119.94,120.34,16669.0,109.5255,110.0368,109.5072,109.8724,16669.0
2020-03-03 11:55:00,120.26,120.66,120.19,120.66,9737.0,109.7994,110.1646,109.7355,110.1646,9737.0
2020-03-03 12:00:00,120.66,120.81,120.33,120.81,15230.0,110.1646,110.3015,109.8633,110.3015,15230.0
2020-03-03 12:05:00,120.83,121.21,120.69,121.19,11739.0,110.3198,110.6667,110.192,110.6485,11739.0
2020-03-03 12:10:00,121.07,121.17,120.68,120.69,16693.0,110.5389,110.6302,110.1828,110.192,16693.0
2020-03-03 12:15:00,120.8,121.02,120.75,120.96,25576.0,110.2924,110.4933,110.2468,110.4385,25576.0
2020-03-03 12:20:00,120.95,121.21,120.76,121.15,29101.0,110.4294,110.6667,110.2559,110.612,29101.0
2020-03-03 12:25:00,121.22,121.22,120.82,120.98,34667.0,110.6759,110.6759,110.3107,110.4568,34667.0
2020-03-03 12:30:00,121.0,121.03,120.62,120.84,22083.0,110.475,110.5024,110.1281,110.3289,22083.0
2020-03-03 12:35:00,120.75,120.83,120.46,120.7,18125.0,110.2468,110.3198,109.982,110.2011,18125.0
2020-03-03 12:40:00,120.71,120.91,120.58,120.72,17641.0,110.2102,110.3928,110.0915,110.2194,17641.0
2020-03-03 12:45:00,120.67,121.15,120.67,120.99,14192.0,110.1737,110.612,110.1737,110.4659,14192.0
2020-03-03 12:50:00,120.96,121.03,120.48,120.52,12130.0,110.4385,110.5024,110.0002,110.0368,12130.0
2020-03-03 12:55:00,120.44,120.52,120.01,120.25,12972.0,109.9637,110.0368,109.5711,109.7903,12972.0
2020-03-03 13:00:00,120.2,120.25,119.77,119.86,27276.0,109.7446,109.7903,109.352,109.4342,27276.0
2020-03-03 13:05:00,119.84,120.07,119.81,119.82,14435.0,109.4159,109.6259,109.3885,109.3977,14435.0
2020-03-03 13:10:00,119.86,119.93,119.22,119.29,25696.0,109.4342,109.4981,108.8498,108.9138,25696.0
2020-03-03 13:15:00,119.41,119.49,118.93,119.17,18215.0,109.0233,109.0964,108.5851,108.8042,18215.0
2020-03-03 13:20:00,119.14,119.29,118.75,119.25,41395.0,108.7768,108.9138,108.4207,108.8772,41395.0
2020-03-03 13:25:00,119.24,119.31,118.68,118.99,20173.0,108.8681,108.932,108.3568,108.6399,20173.0
2020-03-03 13:30:00,118.99,119.0,118.42,118.92,16867.0,108.6399,108.649,108.1194,108.5759,16867.0
2020-03-03 13:35:00,118.98,119.28,118.87,119.1,19746.0,108.6307,108.9046,108.5303,108.7403,19746.0
2020-03-03 13:40:00,119.05,119.65,118.37,118.37,43010.0,108.6946,109.2424,108.0738,108.0738,43010.0
2020-03-03 13:45:00,118.36,118.66,117.86,118.1,25328.0,108.0646,108.3386,107.6081,107.8273,25328.0
2020-03-03 13:50:00,118.2,118.37,117.82,117.92,28578.0,107.9186,108.0738,107.5716,107.6629,28578.0
2020-03-03 13:55:00,117.94,117.94,117.47,117.48,13976.0,107.6812,107.6812,107.2521,107.2612,13976.0
2020-03-03 14:00:00,117.57,117.93,117.5,117.64,39596.0,107.3434,107.6721,107.2795,107.4073,39596.0
2020-03-03 14:05:00,117.59,117.79,117.46,117.54,66241.0,107.3616,107.5442,107.2429,107.316,66241.0
2020-03-03 14:10:00,117.57,118.0,117.51,117.8,23214.0,107.3434,107.736,107.2886,107.5534,23214.0
2020-03-03 14:15:00,117.8,117.96,117.25,117.39,20813.0,107.5534,107.6994,107.0512,107.179,20813.0
2020-03-03 14:20:00,117.31,117.97,117.21,117.71,27614.0,107.106,107.7086,107.0147,107.4712,27614.0
2020-03-03 14:25:00,117.75,118.51,117.64,118.3,43588.0,107.5077,108.2016,107.4073,108.0099,43588.0
2020-03-03 14:30:00,118.29,118.58,118.07,118.43,43429.0,108.0007,108.2655,107.7999,108.1286,43429.0
2020-03-03 14:35:00,118.42,118.44,117.84,117.84,36473.0,108.1194,108.1377,107.5899,107.5899,36473.0
2020-03-03 14:40:00,117.87,117.95,117.17,117.48,37479.0,107.6173,107.6903,106.9782,107.2612,37479.0
2020-03-03 14:45:00,117.38,118.0,117.33,117.76,30780.0,107.1699,107.736,107.1242,107.5168,30780.0
2020-03-03 14:50:00,117.75,117.82,117.12,117.52,63737.0,107.5077,107.5716,106.9325,107.2977,63737.0
2020-03-03 14:55:00,117.52,117.56,116.85,116.89,38496.0,107.2977,107.3342,106.686,106.7225,38496.0
2020-03-03 15:00:00,116.98,117.43,116.89,117.37,22140.0,106.8047,107.2155,106.7225,107.1608,22140.0
2020-03-03 15:05:00,117.43,117.43,116.86,117.0,12766.0,107.2155,107.2155,106.6951,106.8229,12766.0
2020-03-03 15:10:00,116.96,117.7,116.81,117.53,15748.0,106.7864,107.4621,106.6495,107.3068,15748.0
2020-03-03 15:15:00,117.59,117.88,117.33,117.55,8647.0,107.3616,107.6264,107.1242,107.3251,8647.0
2020-03-03 15:20:00,117.54,117.54,116.89,116.98,11313.0,107.316,107.316,106.7225,106.8047,11313.0
2020-03-03 15:25:00,117.02,118.03,116.92,118.03,16250.0,106.8412,107.7634,106.7499,107.7634,16250.0
2020-03-03 15:30:00,117.86,117.86,116.69,117.02,31983.0,107.6081,107.6081,106.5399,106.8412,31983.0
2020-03-03 15:35:00,117.03,117.08,116.53,116.63,33332.0,106.8503,106.896,106.3938,106.4851,33332.0
2020-03-03 15:40:00,116.62,117.45,116.55,117.44,19039.0,106.476,107.2338,106.4121,107.2247,19039.0
2020-03-03 15:45:00,117.43,117.91,117.06,117.06,31318.0,107.2155,107.6538,106.8777,106.8777,31318.0
2020-03-03 15:50:00,117.02,117.15,116.44,117.02,46019.0,106.8412,106.9599,106.3117,106.8412,46019.0
2020-03-03 15:55:00,117.14,117.71,116.34,116.41,130450.0,106.9508,107.4712,106.2204,106.2843,130450.0
2020-03-04 09:30:00,118.22,118.85,118.0,118.23,39180.0,107.9368,108.512,107.736,107.946,39180.0
2020-03-04 09:35:00,118.4,118.5,117.66,117.82,9976.0,108.1012,108.1925,107.4255,107.5716,9976.0
2020-03-04 09:40:00,117.91,118.15,117.7,117.97,16394.0,107.6538,107.8729,107.4621,107.7086,16394.0
2020-03-04 09:45:00,117.94,118.79,117.94,118.31,13333.0,107.6812,108.4572,107.6812,108.019,13333.0
2020-03-04 09:50:00,118.07,118.43,117.91,118.07,16244.0,107.7999,108.1286,107.6538,107.7999,16244.0
2020-03-04 09:55:00,117.99,118.2,117.77,118.09,15798.0,107.7268,107.9186,107.526,107.8181,15798.0
2020-03-04 10:00:00,118.08,118.69,117.91,117.98,19652.0,107.809,108.3659,107.6538,107.7177,19652.0
2020-03-04 10:05:00,117.97,118.65,117.8,118.47,12771.0,107.7086,108.3294,107.5534,108.1651,12771.0
2020-03-04 10:10:00,118.66,119.66,118.51,119.37,15032.0,108.3386,109.2516,108.2016,108.9868,15032.0
2020-03-04 10:15:00,119.5,119.72,119.27,119.72,29725.0,109.1055,109.3064,108.8955,109.3064,29725.0
2020-03-04 10:20:00,119.62,120.18,119.62,120.09,17192.0,109.2151,109.7263,109.2151,109.6442,17192.0
2020-03-04 10:25:00,119.99,119.99,119.5,119.53,7869.0,109.5529,109.5529,109.1055,109.1329,7869.0
2020-03-04 10:30:00,119.61,119.61,118.87,119.13,54062.0,109.2059,109.2059,108.5303,108.7677,54062.0
2020-03-04 10:35:00,119.04,119.25,118.67,118.87,10248.0,108.6855,108.8772,108.3477,108.5303,10248.0
2020-03-04 10:40:00,118.81,118.83,118.29,118.68,11524.0,108.4755,108.4938,108.0007,108.3568,11524.0
2020-03-04 10:45:00,118.77,118.85,118.5,118.68,7847.0,108.439,108.512,108.1925,108.3568,7847.0
2020-03-04 10:50:00,118.73,118.83,118.25,118.37,12138.0,108.4025,108.4938,107.9642,108.0738,12138.0
2020-03-04 10:55:00,118.34,118.41,118.07,118.19,7965.0,108.0464,108.1103,107.7999,107.9094,7965.0
2020-03-04 11:00:00,118.25,118.58,117.98,117.98,22139.0,107.9642,108.2655,107.7177,107.7177,22139.0
2020-03-04 11:05:00,117.94,118.19,117.6,117.93,49472.0,107.6812,107.9094,107.3708,107.6721,49472.0
2020-03-04 11:10:00,117.87,118.4,117.8,118.33,28616.0,107.6173,108.1012,107.5534,108.0373,28616.0
2020-03-04 11:15:00,118.36,118.4,117.87,117.99,27391.0,108.0646,108.1012,107.6173,107.7268,27391.0
2020-03-04 11:20:00,118.01,118.01,117.51,117.89,34604.0,107.7451,107.7451,107.2886,107.6355,34604.0
2020-03-04 11:25:00,117.88,118.04,117.66,118.02,44936.0,107.6264,107.7725,107.4255,107.7542,44936.0
2020-03-04 11:30:00,118.06,118.27,117.88,118.23,29580.0,107.7907,107.9825,107.6264,107.946,29580.0
2020-03-04 11:35:00,118.23,118.3,117.53,117.67,26054.0,107.946,108.0099,107.3068,107.4347,26054.0
2020-03-04 11:40:00,117.62,117.81,117.52,117.8,33755.0,107.389,107.5625,107.2977,107.5534,33755.0
2020-03-04 11:45:00,117.81,117.93,117.67,117.8,10584.0,107.5625,107.6721,107.4347,107.5534,10584.0
2020-03-04 11:50:00,117.83,118.07,117.71,117.83,9750.0,107.5808,107.7999,107.4712,107.5808,9750.0
2020-03-04 11:55:00,117.8,118.49,117.77,118.34,14948.0,107.5534,108.1833,107.526,108.0464,14948.0
2020-03-04 12:00:00,118.42,118.79,118.35,118.76,122901.0,108.1194,108.4572,108.0555,108.4299,122901.0
2020-03-04 12:05:00,118.8,118.95,118.61,118.87,9084.0,108.4664,108.6033,108.2929,108.5303,9084.0
2020-03-04 12:10:00,118.94,119.07,118.84,118.96,8194.0,108.5942,108.7129,108.5029,108.6125,8194.0
2020-03-04 12:15:00,119.08,119.34,119.02,119.07,9694.0,108.722,108.9594,108.6672,108.7129,9694.0
2020-03-04 12:20:00,119.07,119.15,118.96,118.98,4578.0,108.7129,108.7859,108.6125,108.6307,4578.0
2020-03-04 12:25:00,119.0,119.33,118.92,119.26,10678.0,108.649,108.9503,108.5759,108.8864,10678.0
2020-03-04 12:30:00,119.31,119.31,119.06,119.16,6455.0,108.932,108.932,108.7038,108.7951,6455.0
2020-03-04 12:35:00,119.17,119.38,119.16,119.2,7855.0,108.8042,108.9959,108.7951,108.8316,7855.0
2020-03-04 12:40:00,119.21,119.37,119.12,119.36,6107.0,108.8407,108.9868,108.7585,108.9777,6107.0
2020-03-04 12:45:00,119.38,119.63,119.32,119.63,11594.0,108.9959,109.2242,108.9411,109.2242,11594.0
2020-03-04 12:50:00,119.63,119.96,119.62,119.96,8050.0,109.2242,109.5255,109.2151,109.5255,8050.0
2020-03-04 12:55:00,119.92,120.35,119.88,120.22,11443.0,109.489,109.8816,109.4524,109.7629,11443.0
2020-03-04 13:00:00,120.27,120.41,120.22,120.39,5659.0,109.8085,109.9363,109.7629,109.9181,5659.0
2020-03-04 13:05:00,120.43,120.52,120.3,120.5,6314.0,109.9546,110.0368,109.8359,110.0185,6314.0
2020-03-04 13:10:00,120.39,120.47,120.28,120.44,8779.0,109.9181,109.9911,109.8176,109.9637,8779.0
2020-03-04 13:15:00,120.52,120.69,120.48,120.66,4204.0,110.0368,110.192,110.0002,110.1646,4204.0
2020-03-04 13:20:00,120.58,120.87,120.53,120.87,14894.0,110.0915,110.3563,110.0459,110.3563,14894.0
2020-03-04 13:25:00,120.88,121.09,120.7,120.92,26827.0,110.3655,110.5572,110.2011,110.402,26827.0
2020-03-04 13:30:00,120.89,121.01,120.82,120.88,7577.0,110.3746,110.4841,110.3107,110.3655,7577.0
2020-03-04 13:35:00,120.89,121.06,120.84,120.89,13873.0,110.3746,110.5298,110.3289,110.3746,13873.0
2020-03-04 13:40:00,120.93,120.98,120.84,120.93,26352.0,110.4111,110.4568,110.3289,110.4111,26352.0
2020-03-04 13:45:00,120.92,120.92,120.54,120.57,21696.0,110.402,110.402,110.055,110.0824,21696.0
2020-03-04 13:50:00,120.61,120.68,120.5,120.5,10245.0,110.1189,110.1828,110.0185,110.0185,10245.0
2020-03-04 13:55:00,120.58,120.6,120.27,120.39,7964.0,110.0915,110.1098,109.8085,109.9181,7964.0
2020-03-04 14:00:00,120.33,120.51,120.02,120.06,9963.0,109.8633,110.0276,109.5803,109.6168,9963.0
2020-03-04 14:05:00,119.99,120.16,119.79,120.07,7242.0,109.5529,109.7081,109.3703,109.6259,7242.0
2020-03-04 14:10:00,120.14,120.22,119.85,119.86,11115.0,109.6898,109.7629,109.425,109.4342,11115.0
2020-03-04 14:15:00,119.88,120.02,119.74,119.9,15492.0,109.4524,109.5803,109.3246,109.4707,15492.0
2020-03-04 14:20:00,119.92,120.13,119.88,120.09,8612.0,109.489,109.6807,109.4524,109.6442,8612.0
2020-03-04 14:25:00,120.13,120.47,120.06,120.37,12450.0,109.6807,109.9911,109.6168,109.8998,12450.0
2020-03-04 14:30:00,120.44,120.5,120.13,120.21,9436.0,109.9637,110.0185,109.6807,109.7537,9436.0
2020-03-04 14:35:00,120.23,120.29,120.01,120.11,10007.0,109.772,109.8268,109.5711,109.6624,10007.0
2020-03-04 14:40:00,120.09,120.13,119.93,120.1,22132.0,109.6442,109.6807,109.4981,109.6533,22132.0
2020-03-04 14:45:00,120.06,120.08,119.77,119.83,7143.0,109.6168,109.635,109.352,109.4068,7143.0
2020-03-04 14:50:00,119.9,120.05,119.84,119.99,25640.0,109.4707,109.6076,109.4159,109.5529,25640.0
2020-03-04 14:55:00,119.96,120.24,119.94,120.24,10924.0,109.5255,109.7811,109.5072,109.7811,10924.0
2020-03-04 15:00:00,120.18,120.27,120.13,120.26,8958.0,109.7263,109.8085,109.6807,109.7994,8958.0
2020-03-04 15:05:00,120.18,120.38,120.09,120.25,20191.0,109.7263,109.9089,109.6442,109.7903,20191.0
2020-03-04 15:10:00,120.26,120.42,120.22,120.34,12341.0,109.7994,109.9455,109.7629,109.8724,12341.0
2020-03-04 15:15:00,120.3,120.37,120.15,120.21,15788.0,109.8359,109.8998,109.6989,109.7537,15788.0
2020-03-04 15:20:00,120.24,120.42,120.13,120.4,20610.0,109.7811,109.9455,109.6807,109.9272,20610.0
2020-03-04 15:25:00,120.36,120.53,120.35,120.53,22431.0,109.8907,110.0459,109.8816,110.0459,22431.0
2020-03-04 15:30:00,120.53,121.07,120.53,121.06,48183.0,110.0459,110.5389,110.0459,110.5298,48183.0
2020-03-04 15:35:00,121.05,121.06,120.61,120.69,64023.0,110.5207,110.5298,110.1189,110.192,64023.0
2020-03-04 15:40:00,120.68,120.71,120.39,120.47,45624.0,110.1828,110.2102,109.9181,109.9911,45624.0
2020-03-04 15:45:00,120.44,120.5,120.15,120.38,53968.0,109.9637,110.0185,109.6989,109.9089,53968.0
2020-03-04 15:50:00,120.41,120.9,120.41,120.82,98418.0,109.9363,110.3837,109.9363,110.3107,98418.0
2020-03-04 15:55:00,120.83,121.34,120.76,121.25,168779.0,110.3198,110.7854,110.2559,110.7033,168779.0
2020-03-05 09:30:00,116.55,117.98,116.55,117.93,94688.0,106.4121,107.7177,106.4121,107.6721,94688.0
2020-03-05 09:35:00,118.08,118.92,117.77,118.47,28215.0,107.809,108.5759,107.526,108.1651,28215.0
2020-03-05 09:40:00,118.44,118.69,117.91,118.39,23237.0,108.1377,108.3659,107.6538,108.092,23237.0
2020-03-05 09:45:00,118.26,118.49,117.51,117.51,18170.0,107.9733,108.1833,107.2886,107.2886,18170.0
2020-03-05 09:50:00,117.61,117.67,116.95,117.34,22708.0,107.3799,107.4347,106.7773,107.1334,22708.0
2020-03-05 09:55:00,117.36,117.52,117.19,117.46,45945.0,107.1516,107.2977,106.9964,107.2429,45945.0
2020-03-05 10:00:00,117.42,117.8,117.26,117.28,14322.0,107.2064,107.5534,107.0603,107.0786,14322.0
2020-03-05 10:05:00,117.28,117.62,117.26,117.4,78409.0,107.0786,107.389,107.0603,107.1882,78409.0
2020-03-05 10:10:00,117.4,118.22,117.38,118.17,20189.0,107.1882,107.9368,107.1699,107.8912,20189.0
2020-03-05 10:15:00,118.06,118.27,117.97,118.12,18804.0,107.7907,107.9825,107.7086,107.8455,18804.0
2020-03-05 10:20:00,118.09,118.46,118.04,118.16,16168.0,107.8181,108.156,107.7725,107.882,16168.0
2020-03-05 10:25:00,118.11,118.11,117.69,117.72,9166.0,107.8364,107.8364,107.4529,107.4803,9166.0
2020-03-05 10:30:00,117.65,117.93,117.63,117.63,5439.0,107.4164,107.6721,107.3981,107.3981,5439.0
2020-03-05 10:35:00,117.69,117.69,117.36,117.4,10448.0,107.4529,107.4529,107.1516,107.1882,10448.0
2020-03-05 10:40:00,117.44,117.71,117.39,117.64,8694.0,107.2247,107.4712,107.179,107.4073,8694.0
2020-03-05 10:45:00,117.64,117.89,117.44,117.77,6996.0,107.4073,107.6355,107.2247,107.526,6996.0
2020-03-05 10:50:00,117.76,118.1,117.71,118.07,24940.0,107.5168,107.8273,107.4712,107.7999,24940.0
2020-03-05 10:55:00,118.03,118.03,117.61,117.64,18434.0,107.7634,107.7634,107.3799,107.4073,18434.0
2020-03-05 11:00:00,117.68,117.93,117.63,117.75,11569.0,107.4438,107.6721,107.3981,107.5077,11569.0
2020-03-05 11:05:00,117.8,118.19,117.78,118.03,4567.0,107.5534,107.9094,107.5351,107.7634,4567.0
2020-03-05 11:10:00,117.99,118.4,117.87,118.36,11394.0,107.7268,108.1012,107.6173,108.0646,11394.0
2020-03-05 11:15:00,118.35,118.54,118.31,118.54,6061.0,108.0555,108.229,108.019,108.229,6061.0
2020-03-05 11:20:00,118.53,118.58,118.23,118.3,16659.0,108.2199,108.2655,107.946,108.0099,16659.0
2020-03-05 11:25:00,118.3,118.65,118.14,118.42,6579.0,108.0099,108.3294,107.8638,108.1194,6579.0
2020-03-05 11:30:00,118.44,118.52,118.26,118.38,4835.0,108.1377,108.2107,107.9733,108.0829,4835.0
2020-03-05 11:35:00,118.2,118.37,118.11,118.21,7419.0,107.9186,108.0738,107.8364,107.9277,7419.0
2020-03-05 11:40:00,118.22,118.33,118.04,118.04,4422.0,107.9368,108.0373,107.7725,107.7725,4422.0
2020-03-05 11:45:00,118.14,118.16,117.93,118.1,11340.0,107.8638,107.882,107.6721,107.8273,11340.0
2020-03-05 11:50:00,118.14,118.17,117.88,117.96,15508.0,107.8638,107.8912,107.6264,107.6994,15508.0
2020-03-05 11:55:00,117.86,117.86,117.61,117.78,4694.0,107.6081,107.6081,107.3799,107.5351,4694.0
2020-03-05 12:00:00,117.84,117.84,117.55,117.61,4782.0,107.5899,107.5899,107.3251,107.3799,4782.0
2020-03-05 12:05:00,117.56,117.58,117.38,117.5,13963.0,107.3342,107.3525,107.1699,107.2795,13963.0
2020-03-05 12:10:00,117.48,117.96,117.48,117.76,11707.0,107.2612,107.6994,107.2612,107.5168,11707.0
2020-03-05 12:15:00,117.79,117.9,117.56,117.73,16685.0,107.5442,107.6447,107.3342,107.4894,16685.0
2020-03-05 12:20:00,117.74,117.75,117.58,117.64,4458.0,107.4986,107.5077,107.3525,107.4073,4458.0
2020-03-05 12:25:00,117.67,117.68,117.37,117.61,5784.0,107.4347,107.4438,107.1608,107.3799,5784.0
2020-03-05 12:30:00,117.61,117.61,117.4,117.53,28672.0,107.3799,107.3799,107.1882,107.3068,28672.0
2020-03-05 12:35:00,117.59,117.61,116.92,116.98,6653.0,107.3616,107.3799,106.7499,106.8047,6653.0
2020-03-05 12:40:00,116.92,117.02,116.44,116.44,10258.0,106.7499,106.8412,106.3117,106.3117,10258.0
2020-03-05 12:45:00,116.43,116.6,116.25,116.6,7347.0,106.3025,106.4577,106.1382,106.4577,7347.0
2020-03-05 12:50:00,116.55,116.9,116.46,116.81,23816.0,106.4121,106.7316,106.3299,106.6495,23816.0
2020-03-05 12:55:00,116.8,116.88,116.52,116.59,10139.0,106.6403,106.7134,106.3847,106.4486,10139.0
2020-03-05 13:00:00,116.48,116.57,115.95,116.1,42176.0,106.3482,106.4304,105.8643,106.0012,42176.0
2020-03-05 13:05:00,116.11,116.21,115.88,116.0,38051.0,106.0104,106.1017,105.8004,105.9099,38051.0
2020-03-05 13:10:00,116.0,116.26,115.9,116.0,42381.0,105.9099,106.1473,105.8186,105.9099,42381.0
2020-03-05 13:15:00,116.02,116.19,115.87,116.09,19755.0,105.9282,106.0834,105.7912,105.9921,19755.0
2020-03-05 13:20:00,116.1,116.32,115.95,116.07,6277.0,106.0012,106.2021,105.8643,105.9738,6277.0
2020-03-05 13:25:00,116.13,116.34,116.02,116.3,13320.0,106.0286,106.2204,105.9282,106.1838,13320.0
2020-03-05 13:30:00,116.26,116.48,116.13,116.37,7400.0,106.1473,106.3482,106.0286,106.2477,7400.0
2020-03-05 13:35:00,116.44,116.55,116.17,116.17,9841.0,106.3117,106.4121,106.0651,106.0651,9841.0
2020-03-05 13:40:00,116.21,116.23,116.05,116.07,5710.0,106.1017,106.1199,105.9556,105.9738,5710.0
2020-03-05 13:45:00,116.04,116.74,115.99,116.74,9399.0,105.9465,106.5856,105.9008,106.5856,9399.0
2020-03-05 13:50:00,116.76,116.87,116.16,116.21,5018.0,106.6038,106.7043,106.056,106.1017,5018.0
2020-03-05 13:55:00,116.17,116.43,116.12,116.34,7751.0,106.0651,106.3025,106.0195,106.2204,7751.0
2020-03-05 14:00:00,116.21,116.22,115.78,115.79,8840.0,106.1017,106.1108,105.7091,105.7182,8840.0
2020-03-05 14:05:00,115.84,116.06,115.8,115.8,15869.0,105.7638,105.9647,105.7273,105.7273,15869.0
2020-03-05 14:10:00,115.81,115.88,115.72,115.72,21458.0,105.7365,105.8004,105.6543,105.6543,21458.0
2020-03-05 14:15:00,115.69,115.69,115.28,115.38,14115.0,105.6269,105.6269,105.2526,105.3439,14115.0
2020-03-05 14:20:00,115.42,115.44,115.1,115.14,6133.0,105.3804,105.3986,105.0882,105.1247,6133.0
2020-03-05 14:25:00,115.16,115.35,115.0,115.17,13236.0,105.143,105.3165,104.9969,105.1521,13236.0
2020-03-05 14:30:00,115.33,115.59,115.23,115.48,16580.0,105.2982,105.5356,105.2069,105.4352,16580.0
2020-03-05 14:35:00,115.44,115.86,115.32,115.72,9837.0,105.3986,105.7821,105.2891,105.6543,9837.0
2020-03-05 14:40:00,115.8,115.84,115.2,115.23,24183.0,105.7273,105.7638,105.1795,105.2069,24183.0
2020-03-05 14:45:00,115.23,115.44,115.11,115.34,11814.0,105.2069,105.3986,105.0973,105.3073,11814.0
2020-03-05 14:50:00,115.38,115.42,115.18,115.19,41703.0,105.3439,105.3804,105.1613,105.1704,41703.0
2020-03-05 14:55:00,115.25,115.54,115.25,115.47,53857.0,105.2252,105.4899,105.2252,105.426,53857.0
2020-03-05 15:00:00,115.49,115.5,115.16,115.22,12112.0,105.4443,105.4534,105.143,105.1978,12112.0
2020-03-05 15:05:00,115.19,115.38,115.09,115.18,18677.0,105.1704,105.3439,105.0791,105.1613,18677.0
2020-03-05 15:10:00,115.19,115.25,114.44,114.48,24115.0,105.1704,105.2252,104.4856,104.5221,24115.0
2020-03-05 15:15:00,114.52,114.6,114.21,114.38,36955.0,104.5587,104.6317,104.2756,104.4308,36955.0
2020-03-05 15:20:00,114.41,114.5,114.14,114.26,54216.0,104.4582,104.5404,104.2117,104.3213,54216.0
2020-03-05 15:25:00,114.25,114.45,114.03,114.29,40816.0,104.3122,104.4948,104.1113,104.3487,40816.0
2020-03-05 15:30:00,114.3,115.1,114.26,115.01,78019.0,104.3578,105.0882,104.3213,105.006,78019.0
2020-03-05 15:35:00,115.04,115.04,114.69,114.85,66559.0,105.0334,105.0334,104.7139,104.86,66559.0
2020-03-05 15:40:00,114.88,115.18,114.83,115.08,68656.0,104.8874,105.1613,104.8417,105.07,68656.0
2020-03-05 15:45:00,115.1,115.15,114.8,114.84,83998.0,105.0882,105.1339,104.8143,104.8508,83998.0
2020-03-05 15:50:00,114.88,115.2,114.82,114.92,141233.0,104.8874,105.1795,104.8326,104.9239,141233.0
2020-03-05 15:55:00,114.91,115.48,114.87,115.27,261679.0,104.9147,105.4352,104.8782,105.2434,261679.0
2020-03-06 09:30:00,110.67,113.32,110.59,112.97,75975.0,101.0436,103.463,100.9705,103.1435,75975.0
2020-03-06 09:35:00,112.98,113.97,112.64,112.93,67368.0,103.1526,104.0565,102.8422,103.107,67368.0
2020-03-06 09:40:00,112.93,113.09,111.58,112.04,31502.0,103.107,103.2531,101.8744,102.2944,31502.0
2020-03-06 09:45:00,112.0,112.05,111.26,111.3,43436.0,102.2579,102.3035,101.5822,101.6188,43436.0
2020-03-06 09:50:00,111.28,111.47,110.83,111.47,36447.0,101.6005,101.774,101.1896,101.774,36447.0
2020-03-06 09:55:00,111.4,111.93,111.05,111.56,36737.0,101.7101,102.194,101.3905,101.8561,36737.0
2020-03-06 10:00:00,111.54,112.51,111.53,112.48,24051.0,101.8379,102.7235,101.8287,102.6961,24051.0
2020-03-06 10:05:00,112.58,112.69,111.73,112.01,13641.0,102.7874,102.8878,102.0113,102.267,13641.0
2020-03-06 10:10:00,112.09,112.42,111.76,112.39,9428.0,102.34,102.6413,102.0387,102.6139,9428.0
2020-03-06 10:15:00,112.54,113.0,112.4,112.55,11250.0,102.7509,103.1709,102.6231,102.76,11250.0
2020-03-06 10:20:00,112.46,112.9,112.32,112.77,7483.0,102.6779,103.0796,102.55,102.9609,7483.0
2020-03-06 10:25:00,112.89,113.85,112.89,113.67,33995.0,103.0704,103.9469,103.0704,103.7826,33995.0
2020-03-06 10:30:00,113.62,113.98,113.58,113.72,62302.0,103.737,104.0656,103.7004,103.8283,62302.0
2020-03-06 10:35:00,113.73,114.02,113.5,113.79,19060.0,103.8374,104.1022,103.6274,103.8922,19060.0
2020-03-06 10:40:00,113.68,114.05,113.45,113.78,12247.0,103.7917,104.1295,103.5817,103.883,12247.0
2020-03-06 10:45:00,114.05,114.07,113.42,113.68,15683.0,104.1295,104.1478,103.5543,103.7917,15683.0
2020-03-06 10:50:00,113.74,113.82,113.26,113.38,8717.0,103.8465,103.9196,103.4083,103.5178,8717.0
2020-03-06 10:55:00,113.32,113.46,112.82,113.29,10928.0,103.463,103.5909,103.0065,103.4357,10928.0
2020-03-06 11:00:00,113.25,113.37,112.7,112.7,14133.0,103.3991,103.5087,102.897,102.897,14133.0
2020-03-06 11:05:00,112.74,112.84,112.15,112.3,40651.0,102.9335,103.0248,102.3948,102.5318,40651.0
2020-03-06 11:10:00,112.22,112.43,111.94,111.94,12291.0,102.4587,102.6505,102.2031,102.2031,12291.0
2020-03-06 11:15:00,111.93,112.18,111.75,111.77,13843.0,102.194,102.4222,102.0296,102.0479,13843.0
2020-03-06 11:20:00,111.74,111.97,111.5,111.59,10548.0,102.0205,102.2305,101.8014,101.8835,10548.0
2020-03-06 11:25:00,111.52,111.93,111.38,111.59,11126.0,101.8196,102.194,101.6918,101.8835,11126.0
2020-03-06 11:30:00,111.61,111.98,111.5,111.86,9394.0,101.9018,102.2396,101.8014,102.13,9394.0
2020-03-06 11:35:00,111.67,111.81,111.26,111.37,12690.0,101.9566,102.0844,101.5822,101.6827,12690.0
2020-03-06 11:40:00,111.34,111.4,110.96,111.07,27423.0,101.6553,101.7101,101.3083,101.4088,27423.0
2020-03-06 11:45:00,111.02,111.24,110.89,110.89,16954.0,101.3631,101.564,101.2444,101.2444,16954.0
2020-03-06 11:50:00,110.89,111.21,110.86,110.99,18395.0,101.2444,101.5366,101.217,101.3357,18395.0
2020-03-06 11:55:00,110.98,110.98,110.56,110.68,19148.0,101.3266,101.3266,100.9431,101.0527,19148.0
2020-03-06 12:00:00,110.72,110.84,110.31,110.4,22758.0,101.0892,101.1988,100.7149,100.797,22758.0
2020-03-06 12:05:00,110.39,110.52,110.22,110.29,14848.0,100.7879,100.9066,100.6327,100.6966,14848.0
2020-03-06 12:10:00,110.26,110.56,110.17,110.49,12730.0,100.6692,100.9431,100.587,100.8792,12730.0
2020-03-06 12:15:00,110.49,110.79,110.35,110.52,17388.0,100.8792,101.1531,100.7514,100.9066,17388.0
2020-03-06 12:20:00,110.56,111.02,110.52,110.58,30104.0,100.9431,101.3631,100.9066,100.9614,30104.0
2020-03-06 12:25:00,110.63,110.69,110.41,110.46,19650.0,101.007,101.0618,100.8062,100.8518,19650.0
2020-03-06 12:30:00,110.45,110.91,110.38,110.82,8771.0,100.8427,101.2627,100.7788,101.1805,8771.0
2020-03-06 12:35:00,110.83,111.51,110.73,111.1,18814.0,101.1896,101.8105,101.0983,101.4361,18814.0
2020-03-06 12:40:00,111.06,111.19,110.9,111.15,12475.0,101.3996,101.5183,101.2535,101.4818,12475.0
2020-03-06 12:45:00,111.18,111.3,110.67,110.68,10162.0,101.5092,101.6188,101.0436,101.0527,10162.0
2020-03-06 12:50:00,110.6,110.8,110.42,110.42,14858.0,100.9796,101.1622,100.8153,100.8153,14858.0
2020-03-06 12:55:00,110.5,110.66,110.35,110.45,15562.0,100.8883,101.0344,100.7514,100.8427,15562.0
2020-03-06 13:00:00,110.45,110.79,110.42,110.74,15565.0,100.8427,101.1531,100.8153,101.1075,15565.0
2020-03-06 13:05:00,110.72,110.99,110.64,110.64,11375.0,101.0892,101.3357,101.0162,101.0162,11375.0
2020-03-06 13:10:00,110.62,110.69,110.2,110.21,19570.0,100.9979,101.0618,100.6144,100.6236,19570.0
2020-03-06 13:15:00,110.23,110.5,110.23,110.42,14385.0,100.6418,100.8883,100.6418,100.8153,14385.0
2020-03-06 13:20:00,110.44,110.88,110.41,110.82,16485.0,100.8336,101.2353,100.8062,101.1805,16485.0
2020-03-06 13:25:00,110.72,110.72,110.28,110.4,15075.0,101.0892,101.0892,100.6875,100.797,15075.0
2020-03-06 13:30:00,110.38,110.61,110.07,110.12,14035.0,100.7788,100.9888,100.4957,100.5414,14035.0
2020-03-06 13:35:00,110.12,110.44,109.96,110.41,45712.0,100.5414,100.8336,100.3953,100.8062,45712.0
2020-03-06 13:40:00,110.37,110.78,110.2,110.27,23090.0,100.7696,101.144,100.6144,100.6783,23090.0
2020-03-06 13:45:00,110.24,110.32,109.97,110.16,69585.0,100.651,100.724,100.4044,100.5779,69585.0
2020-03-06 13:50:00,110.17,110.25,109.96,110.0,15140.0,100.587,100.6601,100.3953,100.4318,15140.0
2020-03-06 13:55:00,110.05,110.22,109.97,110.14,56506.0,100.4775,100.6327,100.4044,100.5597,56506.0
2020-03-06 14:00:00,110.15,110.16,109.77,110.05,29192.0,100.5688,100.5779,100.2218,100.4775,29192.0
2020-03-06 14:05:00,110.05,110.19,109.73,109.83,19372.0,100.4775,100.6053,100.1853,100.2766,19372.0
2020-03-06 14:10:00,109.83,110.07,109.76,109.97,35528.0,100.2766,100.4957,100.2127,100.4044,35528.0
2020-03-06 14:15:00,109.97,110.13,109.8,110.05,26825.0,100.4044,100.5505,100.2492,100.4775,26825.0
2020-03-06 14:20:00,110.11,110.19,109.94,110.06,23179.0,100.5323,100.6053,100.377,100.4866,23179.0
2020-03-06 14:25:00,110.06,110.48,109.84,109.94,26228.0,100.4866,100.8701,100.2857,100.377,26228.0
2020-03-06 14:30:00,109.93,110.11,109.48,109.54,20057.0,100.3679,100.5323,99.9571,100.0118,20057.0
2020-03-06 14:35:00,109.49,109.49,109.16,109.22,28611.0,99.9662,99.9662,99.6649,99.7197,28611.0
2020-03-06 14:40:00,109.17,109.61,109.13,109.53,32665.0,99.674,100.0758,99.6375,100.0027,32665.0
2020-03-06 14:45:00,109.54,109.85,109.27,109.32,30019.0,100.0118,100.2949,99.7653,99.811,30019.0
2020-03-06 14:50:00,109.24,109.72,109.24,109.72,36678.0,99.7379,100.1762,99.7379,100.1762,36678.0
2020-03-06 14:55:00,109.75,110.06,109.7,109.88,55303.0,100.2036,100.4866,100.1579,100.3223,55303.0
2020-03-06 15:00:00,109.89,110.01,109.76,109.89,63162.0,100.3314,100.441,100.2127,100.3314,63162.0
2020-03-06 15:05:00,109.85,109.9,109.44,109.56,53209.0,100.2949,100.3405,99.9205,100.0301,53209.0
2020-03-06 15:10:00,109.56,110.25,109.51,109.72,42798.0,100.0301,100.6601,99.9845,100.1762,42798.0
2020-03-06 15:15:00,109.72,110.33,109.68,110.31,30443.0,100.1762,100.7331,100.1397,100.7149,30443.0
2020-03-06 15:20:00,110.26,110.46,110.03,110.44,42741.0,100.6692,100.8518,100.4592,100.8336,42741.0
2020-03-06 15:25:00,110.48,110.6,109.98,110.01,39836.0,100.8701,100.9796,100.4136,100.441,39836.0
2020-03-06 15:30:00,110.01,111.24,109.92,111.18,49958.0,100.441,101.564,100.3588,101.5092,49958.0
2020-03-06 15:35:00,111.14,111.44,110.41,110.5,50830.0,101.4727,101.7466,100.8062,100.8883,50830.0
2020-03-06 15:40:00,110.53,110.84,110.17,110.47,87931.0,100.9157,101.1988,100.587,100.8609,87931.0
2020-03-06 15:45:00,110.51,110.85,110.3,110.8,81502.0,100.8975,101.2079,100.7057,101.1622,81502.0
2020-03-06 15:50:00,110.82,111.65,110.75,111.36,113461.0,101.1805,101.9383,101.1166,101.6735,113461.0
2020-03-06 15:55:00,111.34,111.7,111.29,111.7,221508.0,101.6553,101.984,101.6096,101.984,221508.0
2020-03-09 09:30:00,104.7,105.48,103.52,105.09,121624.0,95.5928,96.305,94.5155,95.9489,121624.0
2020-03-09 09:35:00,105.09,105.09,105.09,105.09,0.0,95.9489,95.9489,95.9489,95.9489,0.0
2020-03-09 09:40:00,105.09,105.09,105.09,105.09,0.0,95.9489,95.9489,95.9489,95.9489,0.0
2020-03-09 09:45:00,104.96,105.56,104.85,105.34,31408.0,95.8302,96.378,95.7298,96.1772,31408.0
2020-03-09 09:50:00,105.15,106.84,104.42,106.7,85105.0,96.0037,97.5467,95.3372,97.4189,85105.0
2020-03-09 09:55:00,106.6,108.0,106.53,107.0,82995.0,97.3276,98.6058,97.2637,97.6928,82995.0
2020-03-09 10:00:00,106.78,107.84,106.06,106.1,82330.0,97.4919,98.4597,96.8345,96.8711,82330.0
2020-03-09 10:05:00,106.1,107.3,106.1,107.24,28158.0,96.8711,97.9667,96.8711,97.9119,28158.0
2020-03-09 10:10:00,107.16,107.27,106.27,106.52,32599.0,97.8389,97.9393,97.0263,97.2545,32599.0
2020-03-09 10:15:00,106.46,107.15,106.41,106.77,21885.0,97.1998,97.8297,97.1541,97.4828,21885.0
2020-03-09 10:20:00,106.86,106.86,105.96,106.19,53354.0,97.565,97.565,96.7432,96.9532,53354.0
2020-03-09 10:25:00,106.02,106.62,105.86,106.2,75690.0,96.798,97.3458,96.6519,96.9624,75690.0
2020-03-09 10:30:00,106.19,106.87,106.02,106.59,79294.0,96.9532,97.5741,96.798,97.3184,79294.0
2020-03-09 10:35:00,106.68,106.68,105.9,106.4,13997.0,97.4006,97.4006,96.6885,97.145,13997.0
2020-03-09 10:40:00,106.31,106.48,105.8,105.94,72179.0,97.0628,97.218,96.5972,96.725,72179.0
2020-03-09 10:45:00,105.94,106.08,105.61,105.7,268115.0,96.725,96.8528,96.4237,96.5059,268115.0
2020-03-09 10:50:00,105.7,105.77,105.29,105.5,172069.0,96.5059,96.5698,96.1315,96.3233,172069.0
2020-03-09 10:55:00,105.43,105.66,105.06,105.43,31342.0,96.2593,96.4693,95.9215,96.2593,31342.0
2020-03-09 11:00:00,105.29,105.65,105.1,105.14,101140.0,96.1315,96.4602,95.958,95.9946,101140.0
2020-03-09 11:05:00,105.13,105.22,104.5,104.69,176340.0,95.9854,96.0676,95.4102,95.5837,176340.0
2020-03-09 11:10:00,104.72,105.63,104.72,105.51,22440.0,95.6111,96.4419,95.6111,96.3324,22440.0
2020-03-09 11:15:00,105.47,106.41,105.46,106.09,22974.0,96.2959,97.1541,96.2867,96.8619,22974.0
2020-03-09 11:20:00,105.96,106.15,105.7,106.04,13170.0,96.7432,96.9167,96.5059,96.8163,13170.0
2020-03-09 11:25:00,105.99,106.31,105.63,105.79,16388.0,96.7706,97.0628,96.4419,96.588,16388.0
2020-03-09 11:30:00,105.81,106.16,105.58,106.04,20746.0,96.6063,96.9258,96.3963,96.8163,20746.0
2020-03-09 11:35:00,105.95,106.8,105.95,106.73,18811.0,96.7341,97.5102,96.7341,97.4463,18811.0
2020-03-09 11:40:00,106.57,106.68,106.21,106.59,29519.0,97.3002,97.4006,96.9715,97.3184,29519.0
2020-03-09 11:45:00,106.6,106.94,106.44,106.85,21486.0,97.3276,97.638,97.1815,97.5558,21486.0
2020-03-09 11:50:00,106.81,106.81,106.36,106.74,23377.0,97.5193,97.5193,97.1085,97.4554,23377.0
2020-03-09 11:55:00,106.82,106.92,106.59,106.7,16303.0,97.5284,97.6197,97.3184,97.4189,16303.0
2020-03-09 12:00:00,106.62,106.66,106.21,106.28,30799.0,97.3458,97.3824,96.9715,97.0354,30799.0
2020-03-09 12:05:00,106.27,107.3,106.27,107.12,17058.0,97.0263,97.9667,97.0263,97.8023,17058.0
2020-03-09 12:10:00,107.01,107.2,106.5,106.56,12923.0,97.7019,97.8754,97.2363,97.2911,12923.0
2020-03-09 12:15:00,106.67,106.87,106.17,106.3,15162.0,97.3915,97.5741,96.935,97.0537,15162.0
2020-03-09 12:20:00,106.29,106.31,105.74,105.75,25450.0,97.0445,97.0628,96.5424,96.5515,25450.0
2020-03-09 12:25:00,105.75,105.77,105.3,105.34,17837.0,96.5515,96.5698,96.1407,96.1772,17837.0
2020-03-09 12:30:00,105.36,105.72,105.08,105.17,69907.0,96.1954,96.5241,95.9398,96.022,69907.0
2020-03-09 12:35:00,105.17,105.38,104.74,105.29,49878.0,96.022,96.2137,95.6294,96.1315,49878.0
2020-03-09 12:40:00,105.33,105.6,105.04,105.06,56276.0,96.168,96.4146,95.9033,95.9215,56276.0
2020-03-09 12:45:00,105.09,105.11,104.49,104.7,23651.0,95.9489,95.9672,95.4011,95.5928,23651.0
2020-03-09 12:50:00,104.66,104.89,104.57,104.71,17155.0,95.5563,95.7663,95.4742,95.602,17155.0
2020-03-09 12:55:00,104.66,105.01,104.53,104.68,21826.0,95.5563,95.8759,95.4376,95.5746,21826.0
2020-03-09 13:00:00,104.69,105.07,104.54,104.74,19206.0,95.5837,95.9307,95.4468,95.6294,19206.0
2020-03-09 13:05:00,104.61,104.63,104.15,104.28,18197.0,95.5107,95.5289,95.0907,95.2094,18197.0
2020-03-09 13:10:00,104.29,104.61,104.19,104.44,22658.0,95.2185,95.5107,95.1272,95.3555,22658.0
2020-03-09 13:15:00,104.5,104.61,104.23,104.27,18912.0,95.4102,95.5107,95.1637,95.2002,18912.0
2020-03-09 13:20:00,104.29,104.31,103.98,104.2,20655.0,95.2185,95.2368,94.9355,95.1363,20655.0
2020-03-09 13:25:00,104.14,104.23,103.94,104.11,89950.0,95.0816,95.1637,94.8989,95.0542,89950.0
2020-03-09 13:30:00,104.06,104.17,103.75,103.75,66776.0,95.0085,95.1089,94.7255,94.7255,66776.0
2020-03-09 13:35:00,103.81,103.94,103.3,103.3,21567.0,94.7803,94.8989,94.3146,94.3146,21567.0
2020-03-09 13:40:00,103.27,103.5,102.79,102.79,20243.0,94.2872,94.4972,93.849,93.849,20243.0
2020-03-09 13:45:00,102.76,103.2,102.73,103.12,171009.0,93.8216,94.2233,93.7942,94.1503,171009.0
2020-03-09 13:50:00,103.08,103.08,102.42,102.55,20263.0,94.1138,94.1138,93.5112,93.6299,20263.0
2020-03-09 13:55:00,102.54,102.83,102.33,102.62,18862.0,93.6207,93.8855,93.429,93.6938,18862.0
2020-03-09 14:00:00,102.65,102.78,102.17,102.3,15969.0,93.7212,93.8399,93.2829,93.4016,15969.0
2020-03-09 14:05:00,102.3,102.57,102.15,102.24,23810.0,93.4016,93.6481,93.2647,93.3468,23810.0
2020-03-09 14:10:00,102.18,102.57,102.11,102.32,21327.0,93.292,93.6481,93.2281,93.4199,21327.0
2020-03-09 14:15:00,102.33,103.04,102.33,102.53,28157.0,93.429,94.0772,93.429,93.6116,28157.0
2020-03-09 14:20:00,102.61,102.9,102.4,102.4,33909.0,93.6846,93.9494,93.4929,93.4929,33909.0
2020-03-09 14:25:00,102.34,102.34,101.82,101.84,19369.0,93.4381,93.4381,92.9634,92.9816,19369.0
2020-03-09 14:30:00,101.82,102.07,101.59,101.87,19060.0,92.9634,93.1916,92.7534,93.009,19060.0
2020-03-09 14:35:00,101.78,102.5,101.77,102.13,20942.0,92.9268,93.5842,92.9177,93.2464,20942.0
2020-03-09 14:40:00,102.17,102.26,101.45,101.63,24688.0,93.2829,93.3651,92.6255,92.7899,24688.0
2020-03-09 14:45:00,101.61,102.07,101.59,101.69,20984.0,92.7716,93.1916,92.7534,92.8447,20984.0
2020-03-09 14:50:00,101.65,102.39,101.63,102.28,24701.0,92.8081,93.4838,92.7899,93.3833,24701.0
2020-03-09 14:55:00,102.23,102.47,102.05,102.05,30970.0,93.3377,93.5568,93.1733,93.1733,30970.0
2020-03-09 15:00:00,102.03,102.44,101.74,102.41,57346.0,93.1551,93.5294,92.8903,93.502,57346.0
2020-03-09 15:05:00,102.39,102.52,101.8,102.04,62906.0,93.4838,93.6025,92.9451,93.1642,62906.0
2020-03-09 15:10:00,102.03,102.03,101.67,101.67,48192.0,93.1551,93.1551,92.8264,92.8264,48192.0
2020-03-09 15:15:00,101.69,103.2,101.67,102.95,131648.0,92.8447,94.2233,92.8264,93.9951,131648.0
2020-03-09 15:20:00,102.93,103.38,102.9,103.3,71055.0,93.9768,94.3877,93.9494,94.3146,71055.0
2020-03-09 15:25:00,103.35,103.95,103.35,103.39,39532.0,94.3603,94.9081,94.3603,94.3968,39532.0
2020-03-09 15:30:00,103.38,103.58,103.18,103.33,70583.0,94.3877,94.5703,94.2051,94.342,70583.0
2020-03-09 15:35:00,103.37,104.55,103.37,104.48,100217.0,94.3785,95.4559,94.3785,95.392,100217.0
2020-03-09 15:40:00,104.53,104.68,103.6,103.86,118005.0,95.4376,95.5746,94.5885,94.8259,118005.0
2020-03-09 15:45:00,103.87,104.12,103.41,103.7,87763.0,94.835,95.0633,94.4151,94.6798,87763.0
2020-03-09 15:50:00,103.59,103.68,103.14,103.16,105637.0,94.5794,94.6616,94.1685,94.1868,105637.0
2020-03-09 15:55:00,103.22,103.22,101.84,101.92,346808.0,94.2416,94.2416,92.9816,93.0547,346808.0
2020-03-10 09:30:00,104.43,105.31,103.53,105.11,135546.0,95.3463,96.1498,94.5246,95.9672,135546.0
2020-03-10 09:35:00,104.96,105.48,104.86,105.07,36603.0,95.8302,96.305,95.7389,95.9307,36603.0
2020-03-10 09:40:00,105.09,105.18,104.09,104.22,48139.0,95.9489,96.0311,95.0359,95.1546,48139.0
2020-03-10 09:45:00,104.13,104.51,103.92,104.13,98204.0,95.0724,95.4194,94.8807,95.0724,98204.0
2020-03-10 09:50:00,104.11,104.7,103.95,104.53,59695.0,95.0542,95.5928,94.9081,95.4376,59695.0
2020-03-10 09:55:00,104.53,104.89,104.46,104.77,32484.0,95.4376,95.7663,95.3737,95.6568,32484.0
2020-03-10 10:00:00,104.8,104.92,104.53,104.82,66257.0,95.6841,95.7937,95.4376,95.7024,66257.0
2020-03-10 10:05:00,104.82,105.41,104.8,105.38,41592.0,95.7024,96.2411,95.6841,96.2137,41592.0
2020-03-10 10:10:00,105.39,105.83,105.39,105.62,57448.0,96.2228,96.6246,96.2228,96.4328,57448.0
2020-03-10 10:15:00,105.61,105.65,105.11,105.14,45592.0,96.4237,96.4602,95.9672,95.9946,45592.0
2020-03-10 10:20:00,105.17,105.7,105.14,105.33,30405.0,96.022,96.5059,95.9946,96.168,30405.0
2020-03-10 10:25:00,105.26,105.3,104.89,104.96,13637.0,96.1041,96.1407,95.7663,95.8302,13637.0
2020-03-10 10:30:00,104.9,104.91,104.48,104.81,16814.0,95.7754,95.7846,95.392,95.6933,16814.0
2020-03-10 10:35:00,104.75,104.95,104.49,104.62,13764.0,95.6385,95.8211,95.4011,95.5198,13764.0
2020-03-10 10:40:00,104.73,104.73,104.39,104.4,9283.0,95.6202,95.6202,95.3098,95.3189,9283.0
2020-03-10 10:45:00,104.39,104.48,104.03,104.15,16677.0,95.3098,95.392,94.9811,95.0907,16677.0
2020-03-10 10:50:00,104.18,104.25,103.6,103.63,45507.0,95.1181,95.182,94.5885,94.6159,45507.0
2020-03-10 10:55:00,103.69,104.42,103.69,103.93,86410.0,94.6707,95.3372,94.6707,94.8898,86410.0
2020-03-10 11:00:00,104.0,104.1,103.79,104.07,31488.0,94.9537,95.045,94.762,95.0176,31488.0
2020-03-10 11:05:00,104.01,104.53,103.88,104.3,17789.0,94.9629,95.4376,94.8442,95.2276,17789.0
2020-03-10 11:10:00,104.33,104.37,103.6,103.66,63484.0,95.255,95.2915,94.5885,94.6433,63484.0
2020-03-10 11:15:00,103.59,103.83,103.32,103.32,24096.0,94.5794,94.7985,94.3329,94.3329,24096.0
2020-03-10 11:20:00,103.32,103.41,102.61,102.68,33208.0,94.3329,94.4151,93.6846,93.7485,33208.0
2020-03-10 11:25:00,102.66,102.81,102.1,102.27,80219.0,93.7303,93.8672,93.219,93.3742,80219.0
2020-03-10 11:30:00,102.3,102.5,102.09,102.09,76956.0,93.4016,93.5842,93.2099,93.2099,76956.0
2020-03-10 11:35:00,102.09,102.23,101.67,101.78,19001.0,93.2099,93.3377,92.8264,92.9268,19001.0
2020-03-10 11:40:00,101.94,102.47,101.63,102.38,15203.0,93.0729,93.5568,92.7899,93.4746,15203.0
2020-03-10 11:45:00,102.4,102.71,102.23,102.48,126354.0,93.4929,93.7759,93.3377,93.5659,126354.0
2020-03-10 11:50:00,102.56,102.59,101.83,101.91,16740.0,93.639,93.6664,92.9725,93.0455,16740.0
2020-03-10 11:55:00,101.95,102.67,101.86,102.39,63077.0,93.082,93.7394,92.9999,93.4838,63077.0
2020-03-10 12:00:00,102.47,102.99,102.43,102.63,62291.0,93.5568,94.0316,93.5203,93.7029,62291.0
2020-03-10 12:05:00,102.69,103.01,102.62,102.86,31616.0,93.7577,94.0498,93.6938,93.9129,31616.0
2020-03-10 12:10:00,103.0,103.71,102.98,103.58,18578.0,94.0407,94.689,94.0225,94.5703,18578.0
2020-03-10 12:15:00,103.58,103.64,103.34,103.48,14304.0,94.5703,94.625,94.3511,94.479,14304.0
2020-03-10 12:20:00,103.43,103.72,103.25,103.53,20008.0,94.4333,94.6981,94.269,94.5246,20008.0
2020-03-10 12:25:00,103.55,103.59,102.86,102.88,13291.0,94.5429,94.5794,93.9129,93.9312,13291.0
2020-03-10 12:30:00,102.88,102.94,102.51,102.78,33799.0,93.9312,93.9859,93.5933,93.8399,33799.0
2020-03-10 12:35:00,102.71,103.12,102.56,102.98,13532.0,93.7759,94.1503,93.639,94.0225,13532.0
2020-03-10 12:40:00,102.96,103.35,102.64,103.34,18174.0,94.0042,94.3603,93.712,94.3511,18174.0
2020-03-10 12:45:00,103.29,103.35,102.8,102.8,16870.0,94.3055,94.3603,93.8581,93.8581,16870.0
2020-03-10 12:50:00,102.81,103.23,102.69,103.2,10345.0,93.8672,94.2507,93.7577,94.2233,10345.0
2020-03-10 12:55:00,103.24,103.3,102.98,102.98,53492.0,94.2598,94.3146,94.0225,94.0225,53492.0
2020-03-10 13:00:00,102.98,102.98,102.64,102.84,12390.0,94.0225,94.0225,93.712,93.8946,12390.0
2020-03-10 13:05:00,102.84,103.77,102.62,103.66,12663.0,93.8946,94.7437,93.6938,94.6433,12663.0
2020-03-10 13:10:00,103.75,103.86,103.42,103.72,15051.0,94.7255,94.8259,94.4242,94.6981,15051.0
2020-03-10 13:15:00,103.85,104.14,103.51,103.99,12644.0,94.8168,95.0816,94.5064,94.9446,12644.0
2020-03-10 13:20:00,104.0,104.2,103.85,104.0,12028.0,94.9537,95.1363,94.8168,94.9537,12028.0
2020-03-10 13:25:00,103.76,103.8,103.59,103.79,8052.0,94.7346,94.7711,94.5794,94.762,8052.0
2020-03-10 13:30:00,103.83,104.18,103.65,104.14,20138.0,94.7985,95.1181,94.6342,95.0816,20138.0
2020-03-10 13:35:00,104.06,104.06,103.55,103.68,11142.0,95.0085,95.0085,94.5429,94.6616,11142.0
2020-03-10 13:40:00,103.75,103.84,103.34,103.41,15437.0,94.7255,94.8076,94.3511,94.4151,15437.0
2020-03-10 13:45:00,103.38,103.38,102.93,103.07,10960.0,94.3877,94.3877,93.9768,94.1046,10960.0
2020-03-10 13:50:00,103.17,103.31,103.07,103.2,13314.0,94.1959,94.3237,94.1046,94.2233,13314.0
2020-03-10 13:55:00,103.26,103.33,103.1,103.22,10170.0,94.2781,94.342,94.132,94.2416,10170.0
2020-03-10 14:00:00,103.13,103.13,102.88,102.94,9911.0,94.1594,94.1594,93.9312,93.9859,9911.0
2020-03-10 14:05:00,102.87,103.29,102.8,103.29,25118.0,93.922,94.3055,93.8581,94.3055,25118.0
2020-03-10 14:10:00,103.26,103.64,103.06,103.64,13547.0,94.2781,94.625,94.0955,94.625,13547.0
2020-03-10 14:15:00,103.84,103.85,103.43,103.75,11456.0,94.8076,94.8168,94.4333,94.7255,11456.0
2020-03-10 14:20:00,103.79,103.88,103.45,103.47,22512.0,94.762,94.8442,94.4516,94.4698,22512.0
2020-03-10 14:25:00,103.57,104.33,103.49,104.14,25489.0,94.5611,95.255,94.4881,95.0816,25489.0
2020-03-10 14:30:00,104.09,104.69,104.09,104.63,14705.0,95.0359,95.5837,95.0359,95.5289,14705.0
2020-03-10 14:35:00,104.65,104.85,104.64,104.84,35145.0,95.5472,95.7298,95.5381,95.7207,35145.0
2020-03-10 14:40:00,104.74,105.68,104.74,105.61,22012.0,95.6294,96.4876,95.6294,96.4237,22012.0
2020-03-10 14:45:00,105.63,106.33,105.58,106.3,31773.0,96.4419,97.0811,96.3963,97.0537,31773.0
2020-03-10 14:50:00,106.19,106.22,105.81,106.11,25491.0,96.9532,96.9806,96.6063,96.8802,25491.0
2020-03-10 14:55:00,106.07,106.24,105.45,105.94,19661.0,96.8437,96.9989,96.2776,96.725,19661.0
2020-03-10 15:00:00,106.07,106.59,105.91,106.54,26692.0,96.8437,97.3184,96.6976,97.2728,26692.0
2020-03-10 15:05:00,106.53,106.64,106.08,106.09,20136.0,97.2637,97.3641,96.8528,96.8619,20136.0
2020-03-10 15:10:00,106.15,106.43,106.11,106.29,25409.0,96.9167,97.1724,96.8802,97.0445,25409.0
2020-03-10 15:15:00,106.29,107.03,105.96,106.93,57982.0,97.0445,97.7202,96.7432,97.6289,57982.0
2020-03-10 15:20:00,106.87,107.29,106.77,106.94,51909.0,97.5741,97.9576,97.4828,97.638,51909.0
2020-03-10 15:25:00,106.91,106.96,106.5,106.7,83653.0,97.6106,97.6563,97.2363,97.4189,83653.0
2020-03-10 15:30:00,106.76,107.19,106.44,106.61,66104.0,97.4737,97.8663,97.1815,97.3367,66104.0
2020-03-10 15:35:00,106.58,107.4,106.57,107.29,58034.0,97.3093,98.058,97.3002,97.9576,58034.0
2020-03-10 15:40:00,107.28,107.29,106.6,106.6,84959.0,97.9484,97.9576,97.3276,97.3276,84959.0
2020-03-10 15:45:00,106.62,107.08,106.61,106.94,53432.0,97.3458,97.7658,97.3367,97.638,53432.0
2020-03-10 15:50:00,106.84,106.9,106.39,106.72,136481.0,97.5467,97.6015,97.1358,97.4371,136481.0
2020-03-10 15:55:00,106.71,106.9,106.17,106.84,264135.0,97.428,97.6015,96.935,97.5467,264135.0
2020-03-11 09:30:00,103.63,104.82,103.61,104.66,44630.0,94.6159,95.7024,94.5977,95.5563,44630.0
2020-03-11 09:35:00,104.61,104.74,103.74,103.89,26014.0,95.5107,95.6294,94.7163,94.8533,26014.0
2020-03-11 09:40:00,103.78,104.54,103.77,104.03,22842.0,94.7529,95.4468,94.7437,94.9811,22842.0
2020-03-11 09:45:00,104.12,104.7,103.92,104.0,12452.0,95.0633,95.5928,94.8807,94.9537,12452.0
2020-03-11 09:50:00,103.95,104.99,103.6,104.99,17202.0,94.9081,95.8576,94.5885,95.8576,17202.0
2020-03-11 09:55:00,105.0,105.1,104.43,104.49,18407.0,95.8667,95.958,95.3463,95.4011,18407.0
2020-03-11 10:00:00,104.42,104.54,104.02,104.42,21976.0,95.3372,95.4468,94.972,95.3372,21976.0
2020-03-11 10:05:00,104.55,105.28,104.39,105.04,15648.0,95.4559,96.1224,95.3098,95.9033,15648.0
2020-03-11 10:10:00,105.28,105.33,104.91,105.08,27539.0,96.1224,96.168,95.7846,95.9398,27539.0
2020-03-11 10:15:00,104.97,105.04,104.73,104.99,10454.0,95.8394,95.9033,95.6202,95.8576,10454.0
2020-03-11 10:20:00,104.99,105.06,104.37,104.51,14097.0,95.8576,95.9215,95.2915,95.4194,14097.0
2020-03-11 10:25:00,104.53,104.71,104.0,104.02,12231.0,95.4376,95.602,94.9537,94.972,12231.0
2020-03-11 10:30:00,103.99,104.04,103.68,103.96,21774.0,94.9446,94.9903,94.6616,94.9172,21774.0
2020-03-11 10:35:00,103.93,103.93,103.5,103.71,22646.0,94.8898,94.8898,94.4972,94.689,22646.0
2020-03-11 10:40:00,103.68,103.77,103.19,103.25,23382.0,94.6616,94.7437,94.2142,94.269,23382.0
2020-03-11 10:45:00,103.25,103.81,103.08,103.19,12830.0,94.269,94.7803,94.1138,94.2142,12830.0
2020-03-11 10:50:00,103.19,103.39,103.03,103.26,43624.0,94.2142,94.3968,94.0681,94.2781,43624.0
2020-03-11 10:55:00,103.23,103.59,103.05,103.33,44349.0,94.2507,94.5794,94.0864,94.342,44349.0
2020-03-11 11:00:00,103.36,103.58,103.1,103.16,111505.0,94.3694,94.5703,94.132,94.1868,111505.0
2020-03-11 11:05:00,103.15,103.36,102.69,102.97,78608.0,94.1777,94.3694,93.7577,94.0133,78608.0
2020-03-11 11:10:00,102.92,103.24,102.84,103.14,21561.0,93.9677,94.2598,93.8946,94.1685,21561.0
2020-03-11 11:15:00,103.08,103.09,102.81,102.89,39199.0,94.1138,94.1229,93.8672,93.9403,39199.0
2020-03-11 11:20:00,102.93,103.02,102.69,102.72,46989.0,93.9768,94.059,93.7577,93.7851,46989.0
2020-03-11 11:25:00,102.76,103.02,102.7,102.78,46660.0,93.8216,94.059,93.7668,93.8399,46660.0
2020-03-11 11:30:00,102.76,103.15,102.7,102.97,32736.0,93.8216,94.1777,93.7668,94.0133,32736.0
2020-03-11 11:35:00,102.92,103.25,102.74,103.17,17317.0,93.9677,94.269,93.8033,94.1959,17317.0
2020-03-11 11:40:00,103.08,103.17,102.81,102.84,10336.0,94.1138,94.1959,93.8672,93.8946,10336.0
2020-03-11 11:45:00,102.84,103.04,102.54,102.84,56517.0,93.8946,94.0772,93.6207,93.8946,56517.0
2020-03-11 11:50:00,102.86,103.01,102.59,102.66,29335.0,93.9129,94.0498,93.6664,93.7303,29335.0
2020-03-11 11:55:00,102.6,102.91,102.59,102.86,68706.0,93.6755,93.9585,93.6664,93.9129,68706.0
2020-03-11 12:00:00,102.88,103.24,102.71,103.16,28014.0,93.9312,94.2598,93.7759,94.1868,28014.0
2020-03-11 12:05:00,103.13,103.34,102.87,103.33,15129.0,94.1594,94.3511,93.922,94.342,15129.0
2020-03-11 12:10:00,103.33,103.53,103.17,103.38,12158.0,94.342,94.5246,94.1959,94.3877,12158.0
2020-03-11 12:15:00,103.43,103.92,103.3,103.67,11635.0,94.4333,94.8807,94.3146,94.6524,11635.0
2020-03-11 12:20:00,103.7,103.78,103.21,103.25,22140.0,94.6798,94.7529,94.2324,94.269,22140.0
2020-03-11 12:25:00,103.21,103.24,102.87,103.04,40650.0,94.2324,94.2598,93.922,94.0772,40650.0
2020-03-11 12:30:00,103.04,103.2,102.82,102.95,76949.0,94.0772,94.2233,93.8764,93.9951,76949.0
2020-03-11 12:35:00,102.94,103.06,102.72,102.8,85054.0,93.9859,94.0955,93.7851,93.8581,85054.0
2020-03-11 12:40:00,102.78,102.93,102.2,102.3,45263.0,93.8399,93.9768,93.3103,93.4016,45263.0
2020-03-11 12:45:00,102.34,102.42,102.0,102.13,37523.0,93.4381,93.5112,93.1277,93.2464,37523.0
2020-03-11 12:50:00,102.19,102.38,101.97,102.0,28288.0,93.3012,93.4746,93.1003,93.1277,28288.0
2020-03-11 12:55:00,101.95,102.17,101.65,102.13,36525.0,93.082,93.2829,92.8081,93.2464,36525.0
2020-03-11 13:00:00,102.06,102.06,101.72,101.82,80252.0,93.1825,93.1825,92.8721,92.9634,80252.0
2020-03-11 13:05:00,101.82,101.99,101.64,101.77,31170.0,92.9634,93.1186,92.799,92.9177,31170.0
2020-03-11 13:10:00,101.7,101.95,101.55,101.68,21977.0,92.8538,93.082,92.7168,92.8355,21977.0
2020-03-11 13:15:00,101.67,102.03,101.64,101.89,16834.0,92.8264,93.1551,92.799,93.0273,16834.0
2020-03-11 13:20:00,101.87,102.15,101.41,101.41,21722.0,93.009,93.2647,92.589,92.589,21722.0
2020-03-11 13:25:00,101.42,102.0,101.42,101.97,22831.0,92.5981,93.1277,92.5981,93.1003,22831.0
2020-03-11 13:30:00,101.96,102.07,101.49,101.59,31701.0,93.0912,93.1916,92.6621,92.7534,31701.0
2020-03-11 13:35:00,101.59,101.63,101.36,101.45,38754.0,92.7534,92.7899,92.5434,92.6255,38754.0
2020-03-11 13:40:00,101.45,101.62,101.37,101.5,99411.0,92.6255,92.7808,92.5525,92.6712,99411.0
2020-03-11 13:45:00,101.49,101.6,101.1,101.25,69119.0,92.6621,92.7625,92.306,92.4429,69119.0
2020-03-11 13:50:00,101.25,101.33,101.08,101.27,89128.0,92.4429,92.516,92.2877,92.4612,89128.0
2020-03-11 13:55:00,101.28,101.62,101.16,101.19,44947.0,92.4703,92.7808,92.3608,92.3882,44947.0
2020-03-11 14:00:00,101.22,101.37,100.46,100.46,30353.0,92.4155,92.5525,91.7217,91.7217,30353.0
2020-03-11 14:05:00,100.48,100.81,100.03,100.18,30771.0,91.7399,92.0412,91.3291,91.466,30771.0
2020-03-11 14:10:00,100.16,100.22,99.78,99.78,45834.0,91.4477,91.5025,91.1008,91.1008,45834.0
2020-03-11 14:15:00,99.84,100.07,99.66,99.7,22212.0,91.1556,91.3656,90.9912,91.0278,22212.0
2020-03-11 14:20:00,99.72,99.77,99.32,99.5,64003.0,91.046,91.0917,90.6808,90.8452,64003.0
2020-03-11 14:25:00,99.52,99.52,99.16,99.27,43449.0,90.8634,90.8634,90.5347,90.6352,43449.0
2020-03-11 14:30:00,99.3,99.93,99.24,99.53,42700.0,90.6626,91.2378,90.6078,90.8725,42700.0
2020-03-11 14:35:00,99.62,99.9,99.41,99.87,37747.0,90.9547,91.2104,90.763,91.183,37747.0
2020-03-11 14:40:00,99.81,100.19,99.38,99.53,65283.0,91.1282,91.4751,90.7356,90.8725,65283.0
2020-03-11 14:45:00,99.55,99.91,99.4,99.7,84039.0,90.8908,91.2195,90.7539,91.0278,84039.0
2020-03-11 14:50:00,99.65,99.94,99.42,99.59,78908.0,90.9821,91.2469,90.7721,90.9273,78908.0
2020-03-11 14:55:00,99.61,99.78,99.38,99.41,46237.0,90.9456,91.1008,90.7356,90.763,46237.0
2020-03-11 15:00:00,99.39,99.61,99.19,99.26,58255.0,90.7447,90.9456,90.5621,90.626,58255.0
2020-03-11 15:05:00,99.29,99.33,98.93,99.24,59952.0,90.6534,90.6899,90.3247,90.6078,59952.0
2020-03-11 15:10:00,99.24,99.43,98.89,98.91,48817.0,90.6078,90.7812,90.2882,90.3065,48817.0
2020-03-11 15:15:00,98.89,99.31,98.88,99.26,54158.0,90.2882,90.6717,90.2791,90.626,54158.0
2020-03-11 15:20:00,99.27,99.31,98.88,98.92,45517.0,90.6352,90.6717,90.2791,90.3156,45517.0
2020-03-11 15:25:00,98.94,99.85,98.86,99.78,51664.0,90.3339,91.1647,90.2608,91.1008,51664.0
2020-03-11 15:30:00,99.8,100.36,99.53,100.13,64854.0,91.1191,91.6304,90.8725,91.4204,64854.0
2020-03-11 15:35:00,100.1,100.8,99.97,100.6,48786.0,91.393,92.0321,91.2743,91.8495,48786.0
2020-03-11 15:40:00,100.55,101.18,100.49,100.95,97785.0,91.8038,92.379,91.749,92.169,97785.0
2020-03-11 15:45:00,101.01,101.04,100.36,100.79,66539.0,92.2238,92.2512,91.6304,92.0229,66539.0
2020-03-11 15:50:00,100.73,101.32,100.03,100.03,105647.0,91.9682,92.5068,91.3291,91.3291,105647.0
2020-03-11 15:55:00,100.35,100.81,100.26,100.35,171735.0,91.6212,92.0412,91.539,91.6212,171735.0
2020-03-12 09:30:00,86.54,93.49,86.0,91.72,408976.0,79.0125,85.3579,78.5194,83.7419,408976.0
2020-03-12 09:35:00,91.72,92.21,91.32,91.7,60358.0,83.7419,84.1893,83.3767,83.7236,60358.0
2020-03-12 09:40:00,91.7,91.7,91.7,91.7,0.0,83.7236,83.7236,83.7236,83.7236,0.0
2020-03-12 09:45:00,91.7,91.7,91.7,91.7,0.0,83.7236,83.7236,83.7236,83.7236,0.0
2020-03-12 09:50:00,93.0,93.0,90.79,92.46,145503.0,84.9105,84.9105,82.8928,84.4175,145503.0
2020-03-12 09:55:00,92.34,92.7,91.2,92.27,93431.0,84.308,84.6366,83.2671,84.244,93431.0
2020-03-12 10:00:00,92.35,93.62,92.0,92.81,128884.0,84.3171,85.4766,83.9975,84.7371,128884.0
2020-03-12 10:05:00,92.89,93.46,92.45,93.07,71631.0,84.8101,85.3305,84.4084,84.9745,71631.0
2020-03-12 10:10:00,93.11,93.6,92.08,92.12,75692.0,85.011,85.4584,84.0706,84.1071,75692.0
2020-03-12 10:15:00,92.25,92.66,91.76,92.31,56819.0,84.2258,84.6001,83.7784,84.2806,56819.0
2020-03-12 10:20:00,92.4,93.22,92.12,93.09,28841.0,84.3627,85.1114,84.1071,84.9927,28841.0
2020-03-12 10:25:00,92.99,93.19,91.43,91.61,48986.0,84.9014,85.084,83.4771,83.6415,48986.0
2020-03-12 10:30:00,91.53,91.86,90.76,91.38,55821.0,83.5684,83.8697,82.8654,83.4315,55821.0
2020-03-12 10:35:00,91.37,92.17,91.37,91.8,65639.0,83.4223,84.1527,83.4223,83.8149,65639.0
2020-03-12 10:40:00,91.79,92.31,91.7,91.91,73674.0,83.8058,84.2806,83.7236,83.9154,73674.0
2020-03-12 10:45:00,91.9,92.38,91.84,92.04,47259.0,83.9062,84.3445,83.8514,84.0341,47259.0
2020-03-12 10:50:00,92.05,93.11,91.99,92.93,44971.0,84.0432,85.011,83.9884,84.8466,44971.0
2020-03-12 10:55:00,92.89,93.39,92.71,93.32,40887.0,84.8101,85.2666,84.6458,85.2027,40887.0
2020-03-12 11:00:00,93.25,93.31,92.77,92.91,46899.0,85.1388,85.1936,84.7006,84.8284,46899.0
2020-03-12 11:05:00,92.92,92.96,92.56,92.84,73697.0,84.8375,84.874,84.5088,84.7645,73697.0
2020-03-12 11:10:00,92.84,92.88,92.37,92.62,51320.0,84.7645,84.801,84.3353,84.5636,51320.0
2020-03-12 11:15:00,92.61,93.14,92.47,92.79,63579.0,84.5545,85.0384,84.4266,84.7188,63579.0
2020-03-12 11:20:00,92.75,92.96,92.67,92.89,33966.0,84.6823,84.874,84.6093,84.8101,33966.0
2020-03-12 11:25:00,92.89,92.99,92.49,92.56,81481.0,84.8101,84.9014,84.4449,84.5088,81481.0
2020-03-12 11:30:00,92.56,92.77,92.24,92.37,94135.0,84.5088,84.7006,84.2167,84.3353,94135.0
2020-03-12 11:35:00,92.37,92.57,91.58,91.71,85349.0,84.3353,84.518,83.6141,83.7328,85349.0
2020-03-12 11:40:00,91.7,92.01,91.59,91.78,90225.0,83.7236,84.0067,83.6232,83.7967,90225.0
2020-03-12 11:45:00,91.78,91.79,90.86,91.39,64697.0,83.7967,83.8058,82.9567,83.4406,64697.0
2020-03-12 11:50:00,91.38,91.38,90.85,91.2,62487.0,83.4315,83.4315,82.9476,83.2671,62487.0
2020-03-12 11:55:00,91.16,91.6,90.84,90.93,61106.0,83.2306,83.6323,82.9384,83.0206,61106.0
2020-03-12 12:00:00,90.93,91.1,90.43,90.68,39968.0,83.0206,83.1758,82.5641,82.7923,39968.0
2020-03-12 12:05:00,90.69,90.79,90.29,90.3,25910.0,82.8015,82.8928,82.4363,82.4454,25910.0
2020-03-12 12:10:00,90.33,90.33,89.55,90.04,47059.0,82.4728,82.4728,81.7606,82.208,47059.0
2020-03-12 12:15:00,90.05,91.02,90.02,90.73,48937.0,82.2171,83.1028,82.1898,82.838,48937.0
2020-03-12 12:20:00,90.78,91.42,90.54,91.36,57033.0,82.8837,83.468,82.6645,83.4132,57033.0
2020-03-12 12:25:00,91.32,91.62,91.13,91.41,66763.0,83.3767,83.6506,83.2032,83.4589,66763.0
2020-03-12 12:30:00,91.18,91.3,90.96,91.09,31805.0,83.2489,83.3584,83.048,83.1667,31805.0
2020-03-12 12:35:00,91.16,91.49,91.03,91.41,35664.0,83.2306,83.5319,83.1119,83.4589,35664.0
2020-03-12 12:40:00,91.38,91.59,91.28,91.43,64264.0,83.4315,83.6232,83.3402,83.4771,64264.0
2020-03-12 12:45:00,91.43,91.84,91.38,91.43,57143.0,83.4771,83.8514,83.4315,83.4771,57143.0
2020-03-12 12:50:00,91.43,93.29,91.4,92.74,49649.0,83.4771,85.1753,83.4497,84.6732,49649.0
2020-03-12 12:55:00,92.67,94.33,92.5,93.9,53877.0,84.6093,86.1249,84.454,85.7323,53877.0
2020-03-12 13:00:00,93.89,96.23,93.21,96.18,103259.0,85.7231,87.8596,85.1023,87.8139,103259.0
2020-03-12 13:05:00,95.96,97.23,95.21,96.04,85523.0,87.6131,88.7726,86.9283,87.6861,85523.0
2020-03-12 13:10:00,96.11,96.13,93.46,94.36,39583.0,87.75,87.7683,85.3305,86.1523,39583.0
2020-03-12 13:15:00,94.42,94.79,93.25,93.77,35551.0,86.207,86.5448,85.1388,85.6136,35551.0
2020-03-12 13:20:00,93.73,94.38,93.35,93.75,32632.0,85.577,86.1705,85.2301,85.5953,32632.0
2020-03-12 13:25:00,93.63,94.08,93.61,93.97,50751.0,85.4857,85.8966,85.4675,85.7962,50751.0
2020-03-12 13:30:00,93.97,94.35,93.12,93.29,50124.0,85.7962,86.1431,85.0201,85.1753,50124.0
2020-03-12 13:35:00,93.28,93.36,92.63,92.69,76888.0,85.1662,85.2392,84.5727,84.6275,76888.0
2020-03-12 13:40:00,92.64,93.05,92.64,92.98,52184.0,84.5819,84.9562,84.5819,84.8923,52184.0
2020-03-12 13:45:00,92.98,93.52,92.89,93.21,81622.0,84.8923,85.3853,84.8101,85.1023,81622.0
2020-03-12 13:50:00,93.11,93.48,92.86,93.01,53524.0,85.011,85.3488,84.7827,84.9197,53524.0
2020-03-12 13:55:00,92.97,93.6,92.96,93.52,38540.0,84.8832,85.4584,84.874,85.3853,38540.0
2020-03-12 14:00:00,93.58,93.8,92.77,93.53,43546.0,85.4401,85.641,84.7006,85.3944,43546.0
2020-03-12 14:05:00,93.53,93.75,92.86,93.25,40436.0,85.3944,85.5953,84.7827,85.1388,40436.0
2020-03-12 14:10:00,93.32,93.48,92.7,93.11,55530.0,85.2027,85.3488,84.6366,85.011,55530.0
2020-03-12 14:15:00,93.09,93.32,92.86,93.05,40921.0,84.9927,85.2027,84.7827,84.9562,40921.0
2020-03-12 14:20:00,93.05,93.17,92.87,93.07,55633.0,84.9562,85.0658,84.7919,84.9745,55633.0
2020-03-12 14:25:00,93.11,93.21,92.87,93.06,39700.0,85.011,85.1023,84.7919,84.9653,39700.0
2020-03-12 14:30:00,92.97,92.98,92.39,92.58,42677.0,84.8832,84.8923,84.3536,84.5271,42677.0
2020-03-12 14:35:00,92.55,92.6,91.46,91.59,40269.0,84.4997,84.5453,83.5045,83.6232,40269.0
2020-03-12 14:40:00,91.59,92.05,91.39,91.78,28588.0,83.6232,84.0432,83.4406,83.7967,28588.0
2020-03-12 14:45:00,91.87,92.24,91.36,92.21,93291.0,83.8788,84.2167,83.4132,84.1893,93291.0
2020-03-12 14:50:00,92.24,92.78,91.63,91.88,47093.0,84.2167,84.7097,83.6597,83.888,47093.0
2020-03-12 14:55:00,91.83,92.06,91.36,91.45,29613.0,83.8423,84.0523,83.4132,83.4954,29613.0
2020-03-12 15:00:00,91.52,91.63,91.12,91.36,49425.0,83.5593,83.6597,83.1941,83.4132,49425.0
2020-03-12 15:05:00,91.36,91.66,90.99,91.5,52451.0,83.4132,83.6871,83.0754,83.541,52451.0
2020-03-12 15:10:00,91.47,92.42,91.47,92.14,83773.0,83.5136,84.381,83.5136,84.1254,83773.0
2020-03-12 15:15:00,92.14,92.27,91.27,92.22,105164.0,84.1254,84.244,83.331,84.1984,105164.0
2020-03-12 15:20:00,92.23,92.4,91.75,92.19,87359.0,84.2075,84.3627,83.7693,84.171,87359.0
2020-03-12 15:25:00,92.14,92.61,92.0,92.31,81546.0,84.1254,84.5545,83.9975,84.2806,81546.0
2020-03-12 15:30:00,92.28,92.57,92.04,92.18,71638.0,84.2532,84.518,84.0341,84.1619,71638.0
2020-03-12 15:35:00,92.15,92.27,91.8,91.92,60753.0,84.1345,84.244,83.8149,83.9245,60753.0
2020-03-12 15:40:00,91.93,92.6,91.87,92.14,114310.0,83.9336,84.5453,83.8788,84.1254,114310.0
2020-03-12 15:45:00,92.18,92.23,90.77,91.14,147084.0,84.1619,84.2075,82.8745,83.2123,147084.0
2020-03-12 15:50:00,91.14,91.56,90.84,90.91,177483.0,83.2123,83.5958,82.9384,83.0023,177483.0
2020-03-12 15:55:00,90.89,92.02,90.87,92.01,485914.0,82.9841,84.0158,82.9658,84.0067,485914.0
2020-03-13 09:30:00,96.0,99.7,96.0,98.43,134494.0,87.9936,91.385,87.9936,90.221,134494.0
2020-03-13 09:35:00,98.15,98.4,95.18,95.18,53004.0,89.9643,90.1935,87.242,87.242,53004.0
2020-03-13 09:40:00,95.18,95.27,94.0,95.26,46523.0,87.242,87.3245,86.1604,87.3153,46523.0
2020-03-13 09:45:00,95.26,96.15,95.26,95.96,53903.0,87.3153,88.1311,87.3153,87.957,53903.0
2020-03-13 09:50:00,96.07,96.07,95.07,95.52,71804.0,88.0578,88.0578,87.1412,87.5537,71804.0
2020-03-13 09:55:00,95.52,95.75,94.89,95.3,56169.0,87.5537,87.7645,86.9762,87.352,56169.0
2020-03-13 10:00:00,95.31,95.34,94.13,94.26,52795.0,87.3612,87.3887,86.2796,86.3987,52795.0
2020-03-13 10:05:00,94.06,94.77,94.05,94.25,33062.0,86.2154,86.8662,86.2063,86.3896,33062.0
2020-03-13 10:10:00,94.25,94.25,92.44,92.59,39185.0,86.3896,86.3896,84.7305,84.868,39185.0
2020-03-13 10:15:00,92.69,93.84,92.45,93.28,28191.0,84.9597,86.0138,84.7397,85.5005,28191.0
2020-03-13 10:20:00,93.21,93.75,92.95,93.43,57386.0,85.4363,85.9313,85.198,85.638,57386.0
2020-03-13 10:25:00,93.43,93.87,92.75,92.9,34207.0,85.638,86.0413,85.0147,85.1522,34207.0
2020-03-13 10:30:00,92.9,93.02,92.13,92.3,79004.0,85.1522,85.2622,84.4464,84.6022,79004.0
2020-03-13 10:35:00,92.34,92.34,91.51,91.61,31113.0,84.6389,84.6389,83.8781,83.9698,31113.0
2020-03-13 10:40:00,91.61,92.42,91.42,92.09,48141.0,83.9698,84.7122,83.7956,84.4097,48141.0
2020-03-13 10:45:00,92.08,92.47,92.04,92.39,70602.0,84.4006,84.758,84.3639,84.6847,70602.0
2020-03-13 10:50:00,92.22,92.43,91.69,91.86,47580.0,84.5289,84.7214,84.0431,84.1989,47580.0
2020-03-13 10:55:00,91.8,91.8,90.72,90.98,168314.0,84.1439,84.1439,83.154,83.3923,168314.0
2020-03-13 11:00:00,90.98,91.41,90.57,90.57,268870.0,83.3923,83.7864,83.0165,83.0165,268870.0
2020-03-13 11:05:00,90.48,90.55,89.38,90.0,79955.0,82.934,82.9982,81.9257,82.494,79955.0
2020-03-13 11:10:00,89.98,90.9,89.8,90.73,45126.0,82.4757,83.319,82.3107,83.1631,45126.0
2020-03-13 11:15:00,90.75,90.75,89.89,90.39,19580.0,83.1815,83.1815,82.3932,82.8515,19580.0
2020-03-13 11:20:00,90.45,90.57,90.12,90.16,44174.0,82.9065,83.0165,82.604,82.6407,44174.0
2020-03-13 11:25:00,90.28,90.45,89.57,89.57,55782.0,82.7507,82.9065,82.0999,82.0999,55782.0
2020-03-13 11:30:00,89.59,89.92,89.36,89.41,31071.0,82.1182,82.4207,81.9074,81.9532,31071.0
2020-03-13 11:35:00,89.45,90.04,89.05,89.23,33980.0,81.9899,82.5307,81.6233,81.7882,33980.0
2020-03-13 11:40:00,89.29,89.32,88.19,88.28,42670.0,81.8432,81.8707,80.835,80.9175,42670.0
2020-03-13 11:45:00,88.37,88.58,87.55,87.61,36643.0,81.0,81.1925,80.2484,80.3034,36643.0
2020-03-13 11:50:00,87.64,88.86,87.56,88.75,51334.0,80.3308,81.4491,80.2575,81.3483,51334.0
2020-03-13 11:55:00,88.76,89.46,88.7,88.98,46532.0,81.3574,81.9991,81.3024,81.5591,46532.0
2020-03-13 12:00:00,89.04,89.45,88.81,89.03,77872.0,81.6141,81.9899,81.4033,81.6049,77872.0
2020-03-13 12:05:00,89.09,89.45,88.78,89.4,74765.0,81.6599,81.9899,81.3758,81.9441,74765.0
2020-03-13 12:10:00,89.36,89.84,89.19,89.7,70234.0,81.9074,82.3474,81.7516,82.219,70234.0
2020-03-13 12:15:00,89.63,90.24,89.52,90.11,52318.0,82.1549,82.714,82.0541,82.5949,52318.0
2020-03-13 12:20:00,90.06,90.33,89.88,90.14,36255.0,82.549,82.7965,82.384,82.6223,36255.0
2020-03-13 12:25:00,90.17,90.86,90.05,90.66,148462.0,82.6498,83.2823,82.5399,83.099,148462.0
2020-03-13 12:30:00,90.66,91.8,90.62,91.23,62471.0,83.099,84.1439,83.0623,83.6214,62471.0
2020-03-13 12:35:00,91.17,91.42,90.81,91.23,22872.0,83.5664,83.7956,83.2365,83.6214,22872.0
2020-03-13 12:40:00,91.21,91.89,91.21,91.78,24278.0,83.6031,84.2264,83.6031,84.1256,24278.0
2020-03-13 12:45:00,91.8,92.06,91.61,91.82,61140.0,84.1439,84.3822,83.9698,84.1622,61140.0
2020-03-13 12:50:00,91.74,92.15,91.72,91.83,65008.0,84.0889,84.4647,84.0706,84.1714,65008.0
2020-03-13 12:55:00,91.86,91.87,90.17,91.38,91783.0,84.1989,84.2081,82.6498,83.7589,91783.0
2020-03-13 13:00:00,91.41,91.56,91.0,91.27,39322.0,83.7864,83.9239,83.4106,83.6581,39322.0
2020-03-13 13:05:00,91.29,91.83,91.15,91.77,22818.0,83.6764,84.1714,83.5481,84.1164,22818.0
2020-03-13 13:10:00,91.78,92.01,91.25,91.43,40260.0,84.1256,84.3364,83.6398,83.8048,40260.0
2020-03-13 13:15:00,91.57,91.77,91.16,91.22,25828.0,83.9331,84.1164,83.5573,83.6123,25828.0
2020-03-13 13:20:00,91.23,91.75,91.13,91.58,50173.0,83.6214,84.0981,83.5298,83.9423,50173.0
2020-03-13 13:25:00,91.57,91.82,91.41,91.5,30684.0,83.9331,84.1622,83.7864,83.8689,30684.0
2020-03-13 13:30:00,91.5,91.75,91.43,91.7,34735.0,83.8689,84.0981,83.8048,84.0522,34735.0
2020-03-13 13:35:00,91.7,91.92,91.47,91.91,36557.0,84.0522,84.2539,83.8414,84.2447,36557.0
2020-03-13 13:40:00,91.88,92.5,91.86,92.35,39585.0,84.2172,84.7855,84.1989,84.648,39585.0
2020-03-13 13:45:00,92.4,92.95,92.35,92.87,39341.0,84.6939,85.198,84.648,85.1247,39341.0
2020-03-13 13:50:00,92.83,92.97,92.57,92.63,34426.0,85.088,85.2163,84.8497,84.9047,34426.0
2020-03-13 13:55:00,92.69,93.09,92.58,92.96,33930.0,84.9597,85.3263,84.8589,85.2072,33930.0
2020-03-13 14:00:00,92.93,92.93,92.13,92.59,37293.0,85.1797,85.1797,84.4464,84.868,37293.0
2020-03-13 14:05:00,92.65,92.79,92.01,92.01,34951.0,84.923,85.0513,84.3364,84.3364,34951.0
2020-03-13 14:10:00,91.96,92.6,91.91,92.44,67247.0,84.2906,84.8772,84.2447,84.7305,67247.0
2020-03-13 14:15:00,92.44,92.95,92.16,92.21,59353.0,84.7305,85.198,84.4739,84.5197,59353.0
2020-03-13 14:20:00,92.17,92.44,92.13,92.23,42134.0,84.483,84.7305,84.4464,84.538,42134.0
2020-03-13 14:25:00,92.23,92.24,91.43,91.44,33931.0,84.538,84.5472,83.8048,83.8139,33931.0
2020-03-13 14:30:00,91.45,92.16,91.44,92.0,70627.0,83.8231,84.4739,83.8139,84.3272,70627.0
2020-03-13 14:35:00,92.03,92.15,91.62,91.8,52076.0,84.3547,84.4647,83.9789,84.1439,52076.0
2020-03-13 14:40:00,91.8,93.03,91.71,92.81,42842.0,84.1439,85.2713,84.0614,85.0697,42842.0
2020-03-13 14:45:00,92.84,93.01,92.54,92.71,45458.0,85.0972,85.253,84.8222,84.978,45458.0
2020-03-13 14:50:00,92.66,92.73,92.0,92.36,53272.0,84.9322,84.9963,84.3272,84.6572,53272.0
2020-03-13 14:55:00,92.3,92.62,91.99,92.31,34108.0,84.6022,84.8955,84.3181,84.6114,34108.0
2020-03-13 15:00:00,92.32,92.7,92.29,92.5,46789.0,84.6205,84.9688,84.593,84.7855,46789.0
2020-03-13 15:05:00,92.63,92.82,92.05,92.29,52791.0,84.9047,85.0788,84.3731,84.593,52791.0
2020-03-13 15:10:00,92.26,92.49,91.69,92.18,71040.0,84.5655,84.7764,84.0431,84.4922,71040.0
2020-03-13 15:15:00,92.22,92.24,91.72,91.88,41835.0,84.5289,84.5472,84.0706,84.2172,41835.0
2020-03-13 15:20:00,91.87,92.17,91.79,92.06,68992.0,84.2081,84.483,84.1347,84.3822,68992.0
2020-03-13 15:25:00,92.04,92.74,92.04,92.25,98326.0,84.3639,85.0055,84.3639,84.5564,98326.0
2020-03-13 15:30:00,92.25,92.37,91.01,91.56,90352.0,84.5564,84.6664,83.4198,83.9239,90352.0
2020-03-13 15:35:00,91.64,92.69,91.5,92.21,161229.0,83.9973,84.9597,83.8689,84.5197,161229.0
2020-03-13 15:40:00,92.21,93.77,91.85,93.69,106522.0,84.5197,85.9496,84.1897,85.8763,106522.0
2020-03-13 15:45:00,93.79,94.95,93.58,93.99,119319.0,85.9679,87.0312,85.7755,86.1513,119319.0
2020-03-13 15:50:00,93.96,94.45,93.43,93.43,221303.0,86.1238,86.5729,85.638,85.638,221303.0
2020-03-13 15:55:00,93.52,96.02,91.43,95.56,514256.0,85.7205,88.012,83.8048,87.5903,514256.0
2020-03-16 09:30:00,85.43,85.43,85.43,85.43,100.0,78.3052,78.3052,78.3052,78.3052,100.0
2020-03-16 09:35:00,85.43,85.43,85.43,85.43,0.0,78.3052,78.3052,78.3052,78.3052,0.0
2020-03-16 09:40:00,85.43,85.43,85.43,85.43,0.0,78.3052,78.3052,78.3052,78.3052,0.0
2020-03-16 09:45:00,84.54,85.26,83.75,85.16,152073.0,77.4894,78.1493,76.7653,78.0577,152073.0
2020-03-16 09:50:00,85.25,86.14,85.0,86.09,76735.0,78.1402,78.9559,77.911,78.9101,76735.0
2020-03-16 09:55:00,86.2,86.82,85.49,85.49,61157.0,79.0109,79.5792,78.3602,78.3602,61157.0
2020-03-16 10:00:00,85.58,85.99,84.66,84.76,58588.0,78.4427,78.8185,77.5994,77.691,58588.0
2020-03-16 10:05:00,84.81,85.62,84.76,84.85,50106.0,77.7369,78.4793,77.691,77.7735,50106.0
2020-03-16 10:10:00,84.85,85.42,84.74,85.02,80921.0,77.7735,78.296,77.6727,77.9294,80921.0
2020-03-16 10:15:00,85.01,85.22,83.41,83.45,139921.0,77.9202,78.1127,76.4536,76.4903,139921.0
2020-03-16 10:20:00,83.47,83.68,83.17,83.34,57363.0,76.5086,76.7011,76.2336,76.3895,57363.0
2020-03-16 10:25:00,83.26,84.24,83.18,83.86,87556.0,76.3161,77.2144,76.2428,76.8661,87556.0
2020-03-16 10:30:00,83.84,84.63,83.83,84.59,61440.0,76.8478,77.5719,76.8386,77.5352,61440.0
2020-03-16 10:35:00,84.59,85.72,84.55,85.72,103626.0,77.5352,78.571,77.4986,78.571,103626.0
2020-03-16 10:40:00,85.76,85.91,85.29,85.47,120586.0,78.6076,78.7451,78.1768,78.3418,120586.0
2020-03-16 10:45:00,85.49,85.68,84.78,84.82,57322.0,78.3602,78.5343,77.7094,77.746,57322.0
2020-03-16 10:50:00,84.61,85.0,84.3,84.78,40362.0,77.5536,77.911,77.2694,77.7094,40362.0
2020-03-16 10:55:00,84.95,85.26,84.09,84.25,38927.0,77.8652,78.1493,77.0769,77.2236,38927.0
2020-03-16 11:00:00,84.32,84.33,83.29,83.37,49468.0,77.2877,77.2969,76.3436,76.417,49468.0
2020-03-16 11:05:00,83.3,83.86,83.01,83.48,82769.0,76.3528,76.8661,76.087,76.5178,82769.0
2020-03-16 11:10:00,83.39,83.72,82.86,83.41,65032.0,76.4353,76.7378,75.9495,76.4536,65032.0
2020-03-16 11:15:00,83.36,84.05,83.25,83.54,109488.0,76.4078,77.0403,76.307,76.5728,109488.0
2020-03-16 11:20:00,83.51,83.57,82.22,82.54,225461.0,76.5453,76.6003,75.3629,75.6562,225461.0
2020-03-16 11:25:00,82.55,82.99,82.27,82.83,111374.0,75.6654,76.0687,75.4087,75.922,111374.0
2020-03-16 11:30:00,82.86,83.18,82.59,82.75,70298.0,75.9495,76.2428,75.702,75.8487,70298.0
2020-03-16 11:35:00,82.78,83.36,82.6,82.7,65693.0,75.8762,76.4078,75.7112,75.8028,65693.0
2020-03-16 11:40:00,82.76,82.85,82.01,82.47,73216.0,75.8578,75.9403,75.1704,75.592,73216.0
2020-03-16 11:45:00,82.52,82.74,82.13,82.16,80689.0,75.6379,75.8395,75.2804,75.3079,80689.0
2020-03-16 11:50:00,82.21,82.44,81.14,81.31,76327.0,75.3537,75.5645,74.3729,74.5288,76327.0
2020-03-16 11:55:00,81.29,82.38,81.28,82.38,71987.0,74.5104,75.5095,74.5013,75.5095,71987.0
2020-03-16 12:00:00,82.29,82.79,81.96,82.71,61698.0,75.427,75.8853,75.1246,75.812,61698.0
2020-03-16 12:05:00,82.71,83.37,82.35,82.43,54645.0,75.812,76.417,75.482,75.5554,54645.0
2020-03-16 12:10:00,82.43,82.86,82.36,82.69,58310.0,75.5554,75.9495,75.4912,75.7937,58310.0
2020-03-16 12:15:00,82.67,82.78,82.06,82.08,52592.0,75.7753,75.8762,75.2162,75.2346,52592.0
2020-03-16 12:20:00,82.1,82.24,82.01,82.12,67784.0,75.2529,75.3812,75.1704,75.2712,67784.0
2020-03-16 12:25:00,82.12,82.62,82.03,82.39,61564.0,75.2712,75.7295,75.1887,75.5187,61564.0
2020-03-16 12:30:00,82.46,82.93,82.32,82.74,57808.0,75.5829,76.0137,75.4545,75.8395,57808.0
2020-03-16 12:35:00,82.75,83.08,82.4,82.48,33915.0,75.8487,76.1512,75.5279,75.6012,33915.0
2020-03-16 12:40:00,82.52,82.81,82.07,82.17,61730.0,75.6379,75.9037,75.2254,75.317,61730.0
2020-03-16 12:45:00,82.12,82.29,82.0,82.2,56019.0,75.2712,75.427,75.1612,75.3445,56019.0
2020-03-16 12:50:00,82.23,82.24,81.37,81.38,44729.0,75.372,75.3812,74.5838,74.5929,44729.0
2020-03-16 12:55:00,81.4,81.67,81.27,81.5,29625.0,74.6113,74.8587,74.4921,74.7029,29625.0
2020-03-16 13:00:00,81.56,81.73,81.41,81.67,26891.0,74.7579,74.9137,74.6204,74.8587,26891.0
2020-03-16 13:05:00,81.68,81.68,81.04,81.05,31656.0,74.8679,74.8679,74.2813,74.2905,31656.0
2020-03-16 13:10:00,81.06,81.69,80.92,81.31,34196.0,74.2996,74.8771,74.1713,74.5288,34196.0
2020-03-16 13:15:00,81.35,81.38,81.11,81.21,22036.0,74.5654,74.5929,74.3454,74.4371,22036.0
2020-03-16 13:20:00,81.15,81.22,80.95,81.12,25643.0,74.3821,74.4463,74.1988,74.3546,25643.0
2020-03-16 13:25:00,81.09,81.16,80.81,81.04,27253.0,74.3271,74.3913,74.0705,74.2813,27253.0
2020-03-16 13:30:00,80.96,81.08,80.28,80.45,53524.0,74.208,74.318,73.5847,73.7405,53524.0
2020-03-16 13:35:00,80.5,80.87,80.15,80.48,49971.0,73.7863,74.1255,73.4655,73.768,49971.0
2020-03-16 13:40:00,80.44,80.44,80.0,80.0,31029.0,73.7313,73.7313,73.328,73.328,31029.0
2020-03-16 13:45:00,79.96,80.05,79.2,79.2,29148.0,73.2914,73.3739,72.5947,72.5947,29148.0
2020-03-16 13:50:00,79.25,79.29,78.55,78.55,51024.0,72.6406,72.6772,71.999,71.999,51024.0
2020-03-16 13:55:00,78.56,79.24,78.5,78.98,69828.0,72.0081,72.6314,71.9531,72.3931,69828.0
2020-03-16 14:00:00,78.96,79.07,78.5,78.59,62225.0,72.3748,72.4756,71.9531,72.0356,62225.0
2020-03-16 14:05:00,78.58,78.84,78.46,78.64,61278.0,72.0265,72.2648,71.9165,72.0814,61278.0
2020-03-16 14:10:00,78.62,78.75,78.4,78.68,28042.0,72.0631,72.1823,71.8615,72.1181,28042.0
2020-03-16 14:15:00,78.7,78.83,78.26,78.29,47492.0,72.1364,72.2556,71.7331,71.7606,47492.0
2020-03-16 14:20:00,78.28,78.6,78.28,78.34,24358.0,71.7515,72.0448,71.7515,71.8065,24358.0
2020-03-16 14:25:00,78.36,79.79,78.3,79.72,47869.0,71.8248,73.1355,71.7698,73.0714,47869.0
2020-03-16 14:30:00,79.74,80.99,79.55,80.98,45413.0,73.0897,74.2355,72.9156,74.2263,45413.0
2020-03-16 14:35:00,80.95,81.19,79.83,80.47,54396.0,74.1988,74.4188,73.1722,73.7588,54396.0
2020-03-16 14:40:00,80.48,80.56,79.31,79.58,65804.0,73.768,73.8413,72.6956,72.9431,65804.0
2020-03-16 14:45:00,79.59,80.04,79.47,79.92,59084.0,72.9522,73.3647,72.8422,73.2547,59084.0
2020-03-16 14:50:00,79.89,80.73,79.83,80.73,50103.0,73.2272,73.9971,73.1722,73.9971,50103.0
2020-03-16 14:55:00,80.61,81.29,80.56,80.98,49573.0,73.8871,74.5104,73.8413,74.2263,49573.0
2020-03-16 15:00:00,80.94,81.57,80.94,81.28,56516.0,74.1896,74.7671,74.1896,74.5013,56516.0
2020-03-16 15:05:00,81.29,81.72,81.24,81.61,117494.0,74.5104,74.9046,74.4646,74.8037,117494.0
2020-03-16 15:10:00,81.62,81.67,81.21,81.23,88007.0,74.8129,74.8587,74.4371,74.4554,88007.0
2020-03-16 15:15:00,81.23,82.45,81.23,82.15,82182.0,74.4554,75.5737,74.4554,75.2987,82182.0
2020-03-16 15:20:00,82.11,82.33,81.5,82.12,127016.0,75.262,75.4637,74.7029,75.2712,127016.0
2020-03-16 15:25:00,82.11,82.26,81.69,81.7,92816.0,75.262,75.3995,74.8771,74.8862,92816.0
2020-03-16 15:30:00,81.7,81.7,81.04,81.57,128519.0,74.8862,74.8862,74.2813,74.7671,128519.0
2020-03-16 15:35:00,81.61,82.32,81.58,82.19,100232.0,74.8037,75.4545,74.7763,75.3354,100232.0
2020-03-16 15:40:00,82.25,82.52,81.88,82.52,144737.0,75.3904,75.6379,75.0512,75.6379,144737.0
2020-03-16 15:45:00,82.52,82.52,81.32,81.94,159428.0,75.6379,75.6379,74.5379,75.1062,159428.0
2020-03-16 15:50:00,81.92,81.92,80.83,80.83,154511.0,75.0879,75.0879,74.0888,74.0888,154511.0
2020-03-16 15:55:00,80.84,80.84,80.22,80.32,763268.0,74.098,74.098,73.5297,73.6213,763268.0
2020-03-17 09:30:00,81.65,81.98,81.03,81.32,67290.0,74.8404,75.1429,74.2721,74.5379,67290.0
2020-03-17 09:35:00,81.19,81.46,79.24,79.8,37257.0,74.4188,74.6663,72.6314,73.1447,37257.0
2020-03-17 09:40:00,79.67,79.98,79.25,79.28,104675.0,73.0255,73.3097,72.6406,72.6681,104675.0
2020-03-17 09:45:00,79.28,79.7,78.94,79.06,91422.0,72.6681,73.053,72.3564,72.4664,91422.0
2020-03-17 09:50:00,79.06,79.1,77.62,77.64,80591.0,72.4664,72.5031,71.1465,71.1648,80591.0
2020-03-17 09:55:00,77.7,78.27,77.5,77.66,137856.0,71.2198,71.7423,71.0365,71.1832,137856.0
2020-03-17 10:00:00,77.67,77.7,76.35,76.72,118559.0,71.1923,71.2198,69.9824,70.3216,118559.0
2020-03-17 10:05:00,76.73,77.32,76.66,77.16,126354.0,70.3307,70.8715,70.2666,70.7249,126354.0
2020-03-17 10:10:00,77.2,77.59,77.11,77.43,51496.0,70.7615,71.119,70.679,70.9724,51496.0
2020-03-17 10:15:00,77.38,77.56,76.61,76.96,51403.0,70.9265,71.0915,70.2207,70.5416,51403.0
2020-03-17 10:20:00,76.87,77.06,76.01,76.01,47221.0,70.4591,70.6332,69.6708,69.6708,47221.0
2020-03-17 10:25:00,76.08,76.28,75.6,75.89,55422.0,69.7349,69.9183,69.295,69.5608,55422.0
2020-03-17 10:30:00,75.88,76.59,75.82,76.59,85433.0,69.5516,70.2024,69.4966,70.2024,85433.0
2020-03-17 10:35:00,76.57,77.55,76.37,77.32,153428.0,70.1841,71.0824,70.0008,70.8715,153428.0
2020-03-17 10:40:00,77.27,77.44,76.84,76.88,68030.0,70.8257,70.9815,70.4316,70.4682,68030.0
2020-03-17 10:45:00,76.88,78.17,76.84,78.12,119390.0,70.4682,71.6506,70.4316,71.6048,119390.0
2020-03-17 10:50:00,78.15,78.69,78.05,78.26,276798.0,71.6323,72.1273,71.5407,71.7331,276798.0
2020-03-17 10:55:00,78.24,78.5,77.98,78.34,116847.0,71.7148,71.9531,71.4765,71.8065,116847.0
2020-03-17 11:00:00,78.22,78.35,77.75,77.92,34784.0,71.6965,71.8156,71.2657,71.4215,34784.0
2020-03-17 11:05:00,78.03,78.8,78.0,78.64,61272.0,71.5223,72.2281,71.4948,72.0814,61272.0
2020-03-17 11:10:00,78.69,79.52,78.68,79.44,126153.0,72.1273,72.8881,72.1181,72.8147,126153.0
2020-03-17 11:15:00,79.41,79.6,78.92,79.0,77830.0,72.7872,72.9614,72.3381,72.4114,77830.0
2020-03-17 11:20:00,79.01,79.11,78.01,78.2,71945.0,72.4206,72.5122,71.504,71.6781,71945.0
2020-03-17 11:25:00,78.21,78.89,78.19,78.63,60659.0,71.6873,72.3106,71.669,72.0723,60659.0
2020-03-17 11:30:00,78.55,79.09,78.39,78.83,119563.0,71.999,72.4939,71.8523,72.2556,119563.0
2020-03-17 11:35:00,78.98,79.32,78.77,78.93,60116.0,72.3931,72.7047,72.2006,72.3473,60116.0
2020-03-17 11:40:00,78.95,79.2,78.7,78.88,66670.0,72.3656,72.5947,72.1364,72.3014,66670.0
2020-03-17 11:45:00,78.83,79.29,78.83,79.12,80227.0,72.2556,72.6772,72.2556,72.5214,80227.0
2020-03-17 11:50:00,79.08,79.49,78.97,79.43,95618.0,72.4848,72.8606,72.3839,72.8056,95618.0
2020-03-17 11:55:00,79.43,79.81,79.35,79.77,207205.0,72.8056,73.1539,72.7322,73.1172,207205.0
2020-03-17 12:00:00,79.74,80.16,79.74,80.14,62213.0,73.0897,73.4747,73.0897,73.4563,62213.0
2020-03-17 12:05:00,80.13,80.25,79.58,79.8,158029.0,73.4472,73.5572,72.9431,73.1447,158029.0
2020-03-17 12:10:00,79.8,81.51,79.62,81.3,379300.0,73.1447,74.7121,72.9797,74.5196,379300.0
2020-03-17 12:15:00,81.36,81.42,80.26,80.36,152445.0,74.5746,74.6296,73.5663,73.658,152445.0
2020-03-17 12:20:00,80.28,80.47,80.01,80.25,79455.0,73.5847,73.7588,73.3372,73.5572,79455.0
2020-03-17 12:25:00,80.21,80.25,79.31,79.35,202949.0,73.5205,73.5572,72.6956,72.7322,202949.0
2020-03-17 12:30:00,79.35,79.4,78.5,78.88,33744.0,72.7322,72.7781,71.9531,72.3014,33744.0
2020-03-17 12:35:00,78.77,79.4,78.55,79.29,158977.0,72.2006,72.7781,71.999,72.6772,158977.0
2020-03-17 12:40:00,79.32,79.63,79.08,79.61,93874.0,72.7047,72.9889,72.4848,72.9705,93874.0
2020-03-17 12:45:00,79.62,79.74,79.2,79.2,42601.0,72.9797,73.0897,72.5947,72.5947,42601.0
2020-03-17 12:50:00,79.18,79.28,78.27,78.31,33098.0,72.5764,72.6681,71.7423,71.779,33098.0
2020-03-17 12:55:00,78.33,78.36,77.81,78.35,62372.0,71.7973,71.8248,71.3207,71.8156,62372.0
2020-03-17 13:00:00,78.53,78.92,78.26,78.36,27248.0,71.9806,72.3381,71.7331,71.8248,27248.0
2020-03-17 13:05:00,78.39,78.49,78.02,78.06,29896.0,71.8523,71.944,71.5132,71.5498,29896.0
2020-03-17 13:10:00,78.1,78.29,77.91,77.99,50351.0,71.5865,71.7606,71.4123,71.4857,50351.0
2020-03-17 13:15:00,78.01,78.67,77.97,78.49,75978.0,71.504,72.1089,71.4673,71.944,75978.0
2020-03-17 13:20:00,78.51,79.41,78.5,79.13,129230.0,71.9623,72.7872,71.9531,72.5306,129230.0
2020-03-17 13:25:00,79.14,79.14,78.65,79.01,184414.0,72.5397,72.5397,72.0906,72.4206,184414.0
2020-03-17 13:30:00,79.03,79.67,78.83,79.62,130913.0,72.4389,73.0255,72.2556,72.9797,130913.0
2020-03-17 13:35:00,79.61,80.0,79.28,80.0,23237.0,72.9705,73.328,72.6681,73.328,23237.0
2020-03-17 13:40:00,80.02,80.18,79.71,80.06,29400.0,73.3464,73.493,73.0622,73.383,29400.0
2020-03-17 13:45:00,80.01,80.47,79.97,80.41,153765.0,73.3372,73.7588,73.3005,73.7038,153765.0
2020-03-17 13:50:00,80.42,80.87,79.87,80.05,31131.0,73.713,74.1255,73.2089,73.3739,31131.0
2020-03-17 13:55:00,79.98,80.27,79.87,79.95,32117.0,73.3097,73.5755,73.2089,73.2822,32117.0
2020-03-17 14:00:00,79.98,80.07,79.61,79.83,20699.0,73.3097,73.3922,72.9705,73.1722,20699.0
2020-03-17 14:05:00,79.77,80.59,79.75,80.54,22164.0,73.1172,73.8688,73.0989,73.823,22164.0
2020-03-17 14:10:00,80.6,80.71,80.29,80.56,41852.0,73.878,73.9788,73.5938,73.8413,41852.0
2020-03-17 14:15:00,80.54,81.34,80.52,80.91,45261.0,73.823,74.5563,73.8047,74.1621,45261.0
2020-03-17 14:20:00,80.96,81.01,79.93,80.17,84134.0,74.208,74.2538,73.2639,73.4838,84134.0
2020-03-17 14:25:00,80.18,80.78,80.18,80.51,42580.0,73.493,74.043,73.493,73.7955,42580.0
2020-03-17 14:30:00,80.58,81.09,80.58,80.95,36460.0,73.8597,74.3271,73.8597,74.1988,36460.0
2020-03-17 14:35:00,80.87,81.01,80.57,80.81,39659.0,74.1255,74.2538,73.8505,74.0705,39659.0
2020-03-17 14:40:00,80.81,81.0,80.15,80.42,31597.0,74.0705,74.2446,73.4655,73.713,31597.0
2020-03-17 14:45:00,80.37,80.47,79.63,79.63,47566.0,73.6672,73.7588,72.9889,72.9889,47566.0
2020-03-17 14:50:00,79.66,79.99,79.35,79.91,45174.0,73.0164,73.3189,72.7322,73.2455,45174.0
2020-03-17 14:55:00,79.98,80.23,79.88,80.06,79383.0,73.3097,73.5388,73.218,73.383,79383.0
2020-03-17 15:00:00,80.09,80.09,79.76,80.02,67223.0,73.4105,73.4105,73.108,73.3464,67223.0
2020-03-17 15:05:00,80.0,80.77,79.79,80.58,155110.0,73.328,74.0338,73.1355,73.8597,155110.0
2020-03-17 15:10:00,80.61,80.93,80.31,80.39,52966.0,73.8871,74.1805,73.6122,73.6855,52966.0
2020-03-17 15:15:00,80.3,80.46,80.2,80.23,44227.0,73.603,73.7497,73.5113,73.5388,44227.0
2020-03-17 15:20:00,80.24,80.29,79.5,79.67,70744.0,73.548,73.5938,72.8697,73.0255,70744.0
2020-03-17 15:25:00,79.76,79.84,79.54,79.76,133374.0,73.108,73.1814,72.9064,73.108,133374.0
2020-03-17 15:30:00,79.73,80.42,79.73,80.38,96719.0,73.0805,73.713,73.0805,73.6763,96719.0
2020-03-17 15:35:00,80.38,81.05,80.38,80.81,66705.0,73.6763,74.2905,73.6763,74.0705,66705.0
2020-03-17 15:40:00,80.82,81.21,80.71,81.02,72435.0,74.0796,74.4371,73.9788,74.263,72435.0
2020-03-17 15:45:00,81.0,81.03,80.38,80.38,115814.0,74.2446,74.2721,73.6763,73.6763,115814.0
2020-03-17 15:50:00,80.38,80.56,79.19,80.11,439748.0,73.6763,73.8413,72.5856,73.4288,439748.0
2020-03-17 15:55:00,80.1,80.67,79.77,79.99,385506.0,73.4197,73.9421,73.1172,73.3189,385506.0
2020-03-18 09:30:00,73.2,76.78,73.2,74.81,105636.0,67.0951,70.3766,67.0951,68.5709,105636.0
2020-03-18 09:35:00,74.85,75.12,73.7,73.88,57024.0,68.6075,68.855,67.5534,67.7184,57024.0
2020-03-18 09:40:00,73.96,74.32,73.22,73.76,50830.0,67.7918,68.1217,67.1135,67.6084,50830.0
2020-03-18 09:45:00,73.69,73.69,71.48,71.67,118980.0,67.5443,67.5443,65.5186,65.6927,118980.0
2020-03-18 09:50:00,71.67,72.05,71.01,71.95,142431.0,65.6927,66.0411,65.0878,65.9494,142431.0
2020-03-18 09:55:00,72.04,72.47,71.14,71.76,99199.0,66.0319,66.426,65.2069,65.7752,99199.0
2020-03-18 10:00:00,71.76,73.19,71.62,73.16,248244.0,65.7752,67.086,65.6469,67.0585,248244.0
2020-03-18 10:05:00,73.0,73.31,72.5,72.85,79355.0,66.9118,67.196,66.4535,66.7743,79355.0
2020-03-18 10:10:00,72.85,73.74,72.65,72.83,76101.0,66.7743,67.5901,66.591,66.756,76101.0
2020-03-18 10:15:00,72.83,73.09,72.33,72.43,54542.0,66.756,66.9943,66.2977,66.3894,54542.0
2020-03-18 10:20:00,72.31,72.41,70.79,70.79,51576.0,66.2794,66.371,64.8861,64.8861,51576.0
2020-03-18 10:25:00,70.87,71.65,70.8,71.65,63133.0,64.9595,65.6744,64.8953,65.6744,63133.0
2020-03-18 10:30:00,71.65,71.75,71.0,71.5,72361.0,65.6744,65.7661,65.0786,65.5369,72361.0
2020-03-18 10:35:00,71.52,71.82,70.81,71.72,70824.0,65.5553,65.8302,64.9045,65.7386,70824.0
2020-03-18 10:40:00,71.67,72.14,71.42,72.04,47378.0,65.6927,66.1235,65.4636,66.0319,47378.0
2020-03-18 10:45:00,71.99,72.15,71.46,72.15,83723.0,65.9861,66.1327,65.5003,66.1327,83723.0
2020-03-18 10:50:00,72.15,72.17,70.58,70.59,68174.0,66.1327,66.151,64.6936,64.7028,68174.0
2020-03-18 10:55:00,70.74,70.89,70.37,70.44,116784.0,64.8403,64.9778,64.5012,64.5653,116784.0
2020-03-18 11:00:00,70.44,70.6,70.02,70.05,48631.0,64.5653,64.712,64.1804,64.2078,48631.0
2020-03-18 11:05:00,70.03,70.03,68.88,68.88,41525.0,64.1895,64.1895,63.1354,63.1354,41525.0
2020-03-18 11:10:00,68.84,68.89,65.67,65.93,189606.0,63.0988,63.1446,60.1931,60.4315,189606.0
2020-03-18 11:15:00,65.88,66.87,65.58,66.33,124443.0,60.3856,61.2931,60.1106,60.7981,124443.0
2020-03-18 11:20:00,66.34,67.02,65.55,65.67,141527.0,60.8073,61.4306,60.0831,60.1931,141527.0
2020-03-18 11:25:00,65.67,65.84,64.69,65.25,125865.0,60.1931,60.349,59.2949,59.8082,125865.0
2020-03-18 11:30:00,65.27,65.77,64.7,65.05,80625.0,59.8265,60.2848,59.304,59.6248,80625.0
2020-03-18 11:35:00,65.05,65.83,64.88,65.05,279169.0,59.6248,60.3398,59.469,59.6248,279169.0
2020-03-18 11:40:00,65.14,65.74,65.05,65.52,161298.0,59.7073,60.2573,59.6248,60.0557,161298.0
2020-03-18 11:45:00,65.57,66.78,65.5,66.36,59920.0,60.1015,61.2106,60.0373,60.8256,59920.0
2020-03-18 11:50:00,66.36,66.72,66.27,66.63,119494.0,60.8256,61.1556,60.7431,61.0731,119494.0
2020-03-18 11:55:00,66.67,66.88,66.06,66.3,107746.0,61.1097,61.3022,60.5506,60.7706,107746.0
2020-03-18 12:00:00,66.4,66.4,65.05,65.05,69387.0,60.8623,60.8623,59.6248,59.6248,69387.0
2020-03-18 12:05:00,65.03,65.53,64.69,65.16,149069.0,59.6065,60.0648,59.2949,59.7257,149069.0
2020-03-18 12:10:00,65.18,65.18,63.48,63.6,47785.0,59.744,59.744,58.1858,58.2958,47785.0
2020-03-18 12:15:00,63.44,63.53,61.81,61.92,90215.0,58.1491,58.2316,56.6551,56.7559,90215.0
2020-03-18 12:20:00,61.92,62.42,61.27,61.39,93119.0,56.7559,57.2142,56.1601,56.2701,93119.0
2020-03-18 12:25:00,61.37,63.23,61.26,63.0,96812.0,56.2518,57.9566,56.1509,57.7458,96812.0
2020-03-18 12:30:00,63.04,63.24,61.77,62.04,73857.0,57.7825,57.9658,56.6184,56.8659,73857.0
2020-03-18 12:35:00,62.0,62.0,59.3,59.88,120495.0,56.8292,56.8292,54.3544,54.886,120495.0
2020-03-18 12:40:00,59.85,60.11,59.31,59.66,67339.0,54.8585,55.0968,54.3636,54.6844,67339.0
2020-03-18 12:45:00,59.63,60.35,59.32,59.61,75132.0,54.6569,55.3168,54.3727,54.6385,75132.0
2020-03-18 12:50:00,59.62,60.28,59.46,59.67,107263.0,54.6477,55.2527,54.5011,54.6935,107263.0
2020-03-18 12:55:00,59.82,59.86,59.01,59.01,19524.0,54.831,54.8677,54.0886,54.0886,19524.0
2020-03-18 13:00:00,59.01,59.01,59.01,59.01,0.0,54.0886,54.0886,54.0886,54.0886,0.0
2020-03-18 13:05:00,59.01,59.01,59.01,59.01,0.0,54.0886,54.0886,54.0886,54.0886,0.0
2020-03-18 13:10:00,58.41,60.05,58.41,59.7,176320.0,53.5386,55.0418,53.5386,54.721,176320.0
2020-03-18 13:15:00,59.87,61.3,59.75,61.23,190056.0,54.8769,56.1876,54.7669,56.1234,190056.0
2020-03-18 13:20:00,61.31,61.95,60.84,61.14,118245.0,56.1968,56.7834,55.766,56.0409,118245.0
2020-03-18 13:25:00,61.38,61.38,59.98,60.02,124449.0,56.2609,56.2609,54.9777,55.0143,124449.0
2020-03-18 13:30:00,60.07,60.24,59.29,60.06,234719.0,55.0602,55.216,54.3452,55.051,234719.0
2020-03-18 13:35:00,60.06,61.23,59.89,61.02,82434.0,55.051,56.1234,54.8952,55.9309,82434.0
2020-03-18 13:40:00,60.95,62.37,60.42,61.69,102817.0,55.8668,57.1684,55.381,56.5451,102817.0
2020-03-18 13:45:00,61.66,62.46,61.52,62.06,81449.0,56.5176,57.2509,56.3892,56.8842,81449.0
2020-03-18 13:50:00,61.98,62.07,61.5,61.59,54117.0,56.8109,56.8934,56.3709,56.4534,54117.0
2020-03-18 13:55:00,61.6,61.61,60.91,60.97,80356.0,56.4626,56.4717,55.8301,55.8851,80356.0
2020-03-18 14:00:00,61.0,61.08,60.76,60.88,86895.0,55.9126,55.9859,55.6926,55.8026,86895.0
2020-03-18 14:05:00,60.89,62.57,60.86,62.08,169320.0,55.8118,57.3517,55.7843,56.9025,169320.0
2020-03-18 14:10:00,62.08,62.23,61.28,61.34,76623.0,56.9025,57.04,56.1693,56.2243,76623.0
2020-03-18 14:15:00,61.29,61.38,60.88,60.97,85072.0,56.1784,56.2609,55.8026,55.8851,85072.0
2020-03-18 14:20:00,60.97,61.17,60.62,60.96,105106.0,55.8851,56.0684,55.5643,55.876,105106.0
2020-03-18 14:25:00,60.92,61.61,60.79,61.52,122847.0,55.8393,56.4717,55.7201,56.3892,122847.0
2020-03-18 14:30:00,61.52,62.44,61.35,62.43,84294.0,56.3892,57.2325,56.2334,57.2234,84294.0
2020-03-18 14:35:00,62.35,63.08,62.34,63.01,60085.0,57.15,57.8191,57.1409,57.755,60085.0
2020-03-18 14:40:00,63.04,63.09,62.47,62.69,82361.0,57.7825,57.8283,57.26,57.4617,82361.0
2020-03-18 14:45:00,62.75,64.63,62.75,64.38,94384.0,57.5167,59.2399,57.5167,59.0107,94384.0
2020-03-18 14:50:00,64.38,65.21,63.9,65.11,220472.0,59.0107,59.7715,58.5708,59.6798,220472.0
2020-03-18 14:55:00,65.04,65.45,64.85,65.26,63273.0,59.6157,59.9915,59.4415,59.8173,63273.0
2020-03-18 15:00:00,65.26,65.65,64.47,64.63,74151.0,59.8173,60.1748,59.0932,59.2399,74151.0
2020-03-18 15:05:00,64.61,64.72,63.14,63.53,80048.0,59.2215,59.3224,57.8741,58.2316,80048.0
2020-03-18 15:10:00,63.57,64.2,63.44,64.2,70981.0,58.2683,58.8457,58.1491,58.8457,70981.0
2020-03-18 15:15:00,64.2,64.85,64.15,64.72,100818.0,58.8457,59.4415,58.7999,59.3224,100818.0
2020-03-18 15:20:00,64.77,64.77,63.49,63.64,78378.0,59.3682,59.3682,58.195,58.3324,78378.0
2020-03-18 15:25:00,63.66,65.21,63.61,64.19,131424.0,58.3508,59.7715,58.3049,58.8366,131424.0
2020-03-18 15:30:00,64.2,64.4,63.64,63.83,189093.0,58.8457,59.0291,58.3324,58.5066,189093.0
2020-03-18 15:35:00,63.83,63.83,61.61,61.7,88339.0,58.5066,58.5066,56.4717,56.5542,88339.0
2020-03-18 15:40:00,61.69,63.0,61.69,62.98,154920.0,56.5451,57.7458,56.5451,57.7275,154920.0
2020-03-18 15:45:00,62.92,63.41,62.81,63.21,131819.0,57.6725,58.1216,57.5717,57.9383,131819.0
2020-03-18 15:50:00,63.16,64.46,63.12,64.31,225357.0,57.8925,59.0841,57.8558,58.9466,225357.0
2020-03-18 15:55:00,64.19,65.19,62.93,65.18,676278.0,58.8366,59.7532,57.6817,59.744,676278.0
2020-03-19 09:30:00,64.83,65.5,64.01,65.23,192832.0,59.4232,60.0373,58.6716,59.7898,192832.0
2020-03-19 09:35:00,65.06,65.41,63.65,63.9,98043.0,59.634,59.9548,58.3416,58.5708,98043.0
2020-03-19 09:40:00,63.69,64.14,63.05,64.14,174377.0,58.3783,58.7907,57.7916,58.7907,174377.0
2020-03-19 09:45:00,64.07,65.11,63.95,64.67,55254.0,58.7266,59.6798,58.6166,59.2765,55254.0
2020-03-19 09:50:00,64.77,66.61,64.62,66.38,81637.0,59.3682,61.0547,59.2307,60.8439,81637.0
2020-03-19 09:55:00,66.37,66.58,65.81,66.53,88422.0,60.8348,61.0272,60.3215,60.9814,88422.0
2020-03-19 10:00:00,66.47,67.29,65.47,67.11,115207.0,60.9264,61.678,60.0098,61.513,115207.0
2020-03-19 10:05:00,67.02,69.8,67.01,69.72,77866.0,61.4306,63.9787,61.4214,63.9054,77866.0
2020-03-19 10:10:00,69.72,69.8,68.51,69.44,131804.0,63.9054,63.9787,62.7963,63.6487,131804.0
2020-03-19 10:15:00,69.43,69.84,69.3,69.62,64080.0,63.6396,64.0154,63.5204,63.8137,64080.0
2020-03-19 10:20:00,69.45,69.64,68.68,68.92,47123.0,63.6579,63.832,62.9521,63.1721,47123.0
2020-03-19 10:25:00,68.92,69.53,68.7,69.53,42443.0,63.1721,63.7312,62.9704,63.7312,42443.0
2020-03-19 10:30:00,69.53,69.55,69.07,69.07,30192.0,63.7312,63.7495,63.3096,63.3096,30192.0
2020-03-19 10:35:00,69.06,69.11,68.29,68.34,105323.0,63.3004,63.3462,62.5946,62.6405,105323.0
2020-03-19 10:40:00,68.39,68.66,67.84,68.66,50054.0,62.6863,62.9338,62.1822,62.9338,50054.0
2020-03-19 10:45:00,68.7,69.55,68.69,69.26,77886.0,62.9704,63.7495,62.9613,63.4837,77886.0
2020-03-19 10:50:00,69.27,69.32,68.18,68.77,25697.0,63.4929,63.5387,62.4938,63.0346,25697.0
2020-03-19 10:55:00,68.7,69.63,68.64,69.46,64127.0,62.9704,63.8229,62.9154,63.6671,64127.0
2020-03-19 11:00:00,69.51,69.57,68.81,68.81,27025.0,63.7129,63.7679,63.0713,63.0713,27025.0
2020-03-19 11:05:00,68.81,69.24,68.38,69.12,19456.0,63.0713,63.4654,62.6771,63.3554,19456.0
2020-03-19 11:10:00,69.12,69.48,68.97,69.48,71115.0,63.3554,63.6854,63.2179,63.6854,71115.0
2020-03-19 11:15:00,69.48,69.6,69.22,69.52,28477.0,63.6854,63.7954,63.4471,63.7221,28477.0
2020-03-19 11:20:00,69.55,69.72,69.41,69.6,41746.0,63.7495,63.9054,63.6212,63.7954,41746.0
2020-03-19 11:25:00,69.55,71.28,69.55,71.26,55282.0,63.7495,65.3353,63.7495,65.3169,55282.0
2020-03-19 11:30:00,71.17,71.46,70.68,71.4,32451.0,65.2344,65.5003,64.7853,65.4453,32451.0
2020-03-19 11:35:00,71.47,72.56,71.41,72.42,62946.0,65.5094,66.5085,65.4544,66.3802,62946.0
2020-03-19 11:40:00,72.42,73.31,72.18,73.31,41325.0,66.3802,67.196,66.1602,67.196,41325.0
2020-03-19 11:45:00,73.19,73.37,72.54,72.95,31899.0,67.086,67.251,66.4902,66.866,31899.0
2020-03-19 11:50:00,73.09,73.92,73.02,73.92,35484.0,66.9943,67.7551,66.9302,67.7551,35484.0
2020-03-19 11:55:00,73.87,74.83,73.63,73.91,62051.0,67.7093,68.5892,67.4893,67.7459,62051.0
2020-03-19 12:00:00,73.87,75.31,73.75,75.31,61768.0,67.7093,69.0292,67.5993,69.0292,61768.0
2020-03-19 12:05:00,75.25,76.06,75.03,75.98,92418.0,68.9742,69.7166,68.7725,69.6433,92418.0
2020-03-19 12:10:00,76.0,76.0,75.15,75.41,100687.0,69.6616,69.6616,68.8825,69.1208,100687.0
2020-03-19 12:15:00,75.33,75.39,73.62,73.62,135668.0,69.0475,69.1025,67.4801,67.4801,135668.0
2020-03-19 12:20:00,73.62,73.75,72.91,73.03,46125.0,67.4801,67.5993,66.8293,66.9393,46125.0
2020-03-19 12:25:00,73.04,73.17,71.21,71.31,110744.0,66.9485,67.0676,65.2711,65.3628,110744.0
2020-03-19 12:30:00,71.36,71.53,70.28,70.43,84355.0,65.4086,65.5644,64.4187,64.5562,84355.0
2020-03-19 12:35:00,70.39,71.68,70.3,71.67,31943.0,64.5195,65.7019,64.437,65.6927,31943.0
2020-03-19 12:40:00,71.73,73.45,71.73,72.81,47093.0,65.7477,67.3243,65.7477,66.7377,47093.0
2020-03-19 12:45:00,72.88,74.7,72.88,74.69,30604.0,66.8018,68.47,66.8018,68.4609,30604.0
2020-03-19 12:50:00,74.79,74.92,74.42,74.43,36446.0,68.5525,68.6717,68.2134,68.2226,36446.0
2020-03-19 12:55:00,74.36,74.65,73.72,73.88,33818.0,68.1584,68.4242,67.5718,67.7184,33818.0
2020-03-19 13:00:00,73.82,73.93,72.66,73.06,35873.0,67.6634,67.7643,66.6002,66.9668,35873.0
2020-03-19 13:05:00,73.16,73.21,72.76,73.05,31449.0,67.0585,67.1043,66.6918,66.9577,31449.0
2020-03-19 13:10:00,73.06,73.72,72.95,73.39,29801.0,66.9668,67.5718,66.866,67.2693,29801.0
2020-03-19 13:15:00,73.39,73.39,72.66,73.08,20056.0,67.2693,67.2693,66.6002,66.9851,20056.0
2020-03-19 13:20:00,73.06,73.49,72.94,73.4,18718.0,66.9668,67.361,66.8568,67.2785,18718.0
2020-03-19 13:25:00,73.34,73.46,73.08,73.27,28652.0,67.2235,67.3335,66.9851,67.1593,28652.0
2020-03-19 13:30:00,73.25,73.37,73.06,73.26,16313.0,67.141,67.251,66.9668,67.1501,16313.0
2020-03-19 13:35:00,73.24,73.32,73.05,73.15,21684.0,67.1318,67.2051,66.9577,67.0493,21684.0
2020-03-19 13:40:00,73.2,73.41,72.88,73.34,41366.0,67.0951,67.2876,66.8018,67.2235,41366.0
2020-03-19 13:45:00,73.25,73.32,73.0,73.07,17151.0,67.141,67.2051,66.9118,66.976,17151.0
2020-03-19 13:50:00,73.06,73.4,73.01,73.07,26053.0,66.9668,67.2785,66.921,66.976,26053.0
2020-03-19 13:55:00,73.12,73.33,72.78,73.12,42698.0,67.0218,67.2143,66.7102,67.0218,42698.0
2020-03-19 14:00:00,73.13,73.33,73.02,73.23,30232.0,67.031,67.2143,66.9302,67.1226,30232.0
2020-03-19 14:05:00,73.24,73.53,73.23,73.42,29811.0,67.1318,67.3976,67.1226,67.2968,29811.0
2020-03-19 14:10:00,73.42,73.69,73.37,73.43,46698.0,67.2968,67.5443,67.251,67.306,46698.0
2020-03-19 14:15:00,73.43,73.59,73.24,73.54,34734.0,67.306,67.4526,67.1318,67.4068,34734.0
2020-03-19 14:20:00,73.48,73.48,72.97,73.32,29023.0,67.3518,67.3518,66.8843,67.2051,29023.0
2020-03-19 14:25:00,73.31,73.43,72.89,72.96,31916.0,67.196,67.306,66.811,66.8752,31916.0
2020-03-19 14:30:00,72.95,73.6,72.91,73.51,39601.0,66.866,67.4618,66.8293,67.3793,39601.0
2020-03-19 14:35:00,73.52,73.99,73.47,73.96,37710.0,67.3885,67.8193,67.3426,67.7918,37710.0
2020-03-19 14:40:00,73.98,74.68,73.98,74.42,43843.0,67.8101,68.4517,67.8101,68.2134,43843.0
2020-03-19 14:45:00,74.42,74.42,73.98,74.01,37195.0,68.2134,68.2134,67.8101,67.8376,37195.0
2020-03-19 14:50:00,74.05,74.33,73.56,73.61,38690.0,67.8743,68.1309,67.4251,67.4709,38690.0
2020-03-19 14:55:00,73.67,74.44,73.58,74.34,40973.0,67.5259,68.2317,67.4434,68.1401,40973.0
2020-03-19 15:00:00,74.34,74.35,73.51,74.0,44041.0,68.1401,68.1492,67.3793,67.8284,44041.0
2020-03-19 15:05:00,74.0,74.75,73.97,74.31,45238.0,67.8284,68.5159,67.8009,68.1126,45238.0
2020-03-19 15:10:00,74.26,75.41,74.2,75.35,50451.0,68.0667,69.1208,68.0117,69.0658,50451.0
2020-03-19 15:15:00,75.34,75.91,74.99,75.26,37642.0,69.0567,69.5791,68.7359,68.9833,37642.0
2020-03-19 15:20:00,75.25,75.67,74.86,75.44,35417.0,68.9742,69.3591,68.6167,69.1483,35417.0
2020-03-19 15:25:00,75.46,76.0,74.99,74.99,71054.0,69.1667,69.6616,68.7359,68.7359,71054.0
2020-03-19 15:30:00,75.14,76.32,75.14,76.07,119567.0,68.8733,69.9549,68.8733,69.7258,119567.0
2020-03-19 15:35:00,76.12,76.28,75.69,75.72,66526.0,69.7716,69.9183,69.3775,69.405,66526.0
2020-03-19 15:40:00,75.72,77.24,75.43,76.78,113534.0,69.405,70.7982,69.1392,70.3766,113534.0
2020-03-19 15:45:00,76.85,76.98,76.33,76.94,92884.0,70.4407,70.5599,69.9641,70.5232,92884.0
2020-03-19 15:50:00,76.95,77.06,75.99,76.83,196227.0,70.5324,70.6332,69.6525,70.4224,196227.0
2020-03-19 15:55:00,76.7,77.03,76.05,76.06,224475.0,70.3032,70.6057,69.7075,69.7166,224475.0
2020-03-20 09:30:00,78.84,83.99,78.82,81.11,329630.0,72.2648,76.9853,72.2464,74.3454,329630.0
2020-03-20 09:35:00,80.96,81.42,80.49,81.07,60487.0,74.208,74.6296,73.7772,74.3088,60487.0
2020-03-20 09:40:00,80.9,80.9,78.97,79.03,66694.0,74.153,74.153,72.3839,72.4389,66694.0
2020-03-20 09:45:00,78.57,79.82,78.32,78.45,37859.0,72.0173,73.163,71.7881,71.9073,37859.0
2020-03-20 09:50:00,78.31,78.71,77.93,78.13,42423.0,71.779,72.1456,71.4307,71.614,42423.0
2020-03-20 09:55:00,78.2,78.34,76.84,77.17,37705.0,71.6781,71.8065,70.4316,70.734,37705.0
2020-03-20 10:00:00,77.17,77.65,76.91,77.65,65270.0,70.734,71.174,70.4957,71.174,65270.0
2020-03-20 10:05:00,77.78,78.06,76.72,77.1,31460.0,71.2932,71.5498,70.3216,70.6699,31460.0
2020-03-20 10:10:00,77.26,78.07,77.2,77.67,25544.0,70.8165,71.559,70.7615,71.1923,25544.0
2020-03-20 10:15:00,77.67,78.26,77.64,77.91,104863.0,71.1923,71.7331,71.1648,71.4123,104863.0
2020-03-20 10:20:00,77.88,78.24,77.19,77.41,40174.0,71.3848,71.7148,70.7524,70.954,40174.0
2020-03-20 10:25:00,77.48,77.86,77.06,77.25,47805.0,71.0182,71.3665,70.6332,70.8074,47805.0
2020-03-20 10:30:00,77.25,77.85,77.07,77.83,57501.0,70.8074,71.3573,70.6424,71.339,57501.0
2020-03-20 10:35:00,77.86,78.17,77.38,77.49,58889.0,71.3665,71.6506,70.9265,71.0274,58889.0
2020-03-20 10:40:00,77.57,77.8,77.19,77.53,34315.0,71.1007,71.3115,70.7524,71.064,34315.0
2020-03-20 10:45:00,77.54,77.85,77.27,77.71,48202.0,71.0732,71.3573,70.8257,71.229,48202.0
2020-03-20 10:50:00,77.64,78.21,77.56,78.07,50041.0,71.1648,71.6873,71.0915,71.559,50041.0
2020-03-20 10:55:00,78.05,78.05,77.51,77.8,53440.0,71.5407,71.5407,71.0457,71.3115,53440.0
2020-03-20 11:00:00,77.89,78.02,77.47,77.7,173474.0,71.394,71.5132,71.009,71.2198,173474.0
2020-03-20 11:05:00,77.65,78.32,77.45,78.2,125397.0,71.174,71.7881,70.9907,71.6781,125397.0
2020-03-20 11:10:00,78.23,78.75,78.08,78.08,31579.0,71.7056,72.1823,71.5682,71.5682,31579.0
2020-03-20 11:15:00,78.13,78.18,77.61,77.65,37906.0,71.614,71.6598,71.1373,71.174,37906.0
2020-03-20 11:20:00,77.57,77.68,76.25,76.25,44924.0,71.1007,71.2015,69.8908,69.8908,44924.0
2020-03-20 11:25:00,76.26,77.18,76.15,76.98,48187.0,69.8999,70.7432,69.7991,70.5599,48187.0
2020-03-20 11:30:00,76.92,77.9,76.71,77.89,47691.0,70.5049,71.4032,70.3124,71.394,47691.0
2020-03-20 11:35:00,77.85,79.24,77.62,79.08,35753.0,71.3573,72.6314,71.1465,72.4848,35753.0
2020-03-20 11:40:00,78.98,79.06,78.53,78.83,52035.0,72.3931,72.4664,71.9806,72.2556,52035.0
2020-03-20 11:45:00,78.71,78.76,77.72,77.91,52550.0,72.1456,72.1914,71.2382,71.4123,52550.0
2020-03-20 11:50:00,77.92,78.18,77.13,77.34,33685.0,71.4215,71.6598,70.6974,70.8899,33685.0
2020-03-20 11:55:00,77.13,78.37,77.13,77.86,110560.0,70.6974,71.834,70.6974,71.3665,110560.0
2020-03-20 12:00:00,77.84,77.97,77.0,77.0,54215.0,71.3482,71.4673,70.5782,70.5782,54215.0
2020-03-20 12:05:00,77.02,77.02,75.84,75.85,67334.0,70.5966,70.5966,69.515,69.5241,67334.0
2020-03-20 12:10:00,75.97,76.95,75.79,76.71,37999.0,69.6341,70.5324,69.4691,70.3124,37999.0
2020-03-20 12:15:00,76.69,76.91,75.99,76.22,31630.0,70.2941,70.4957,69.6525,69.8633,31630.0
2020-03-20 12:20:00,76.22,76.31,74.26,74.61,39138.0,69.8633,69.9458,68.0667,68.3875,39138.0
2020-03-20 12:25:00,74.58,74.58,73.12,73.25,34125.0,68.36,68.36,67.0218,67.141,34125.0
2020-03-20 12:30:00,73.26,75.32,72.7,74.92,29663.0,67.1501,69.0383,66.6368,68.6717,29663.0
2020-03-20 12:35:00,75.11,75.69,74.64,74.75,24491.0,68.8458,69.3775,68.415,68.5159,24491.0
2020-03-20 12:40:00,74.75,75.77,74.54,75.77,30166.0,68.5159,69.4508,68.3234,69.4508,30166.0
2020-03-20 12:45:00,75.77,76.31,75.5,76.02,34063.0,69.4508,69.9458,69.2033,69.68,34063.0
2020-03-20 12:50:00,75.96,77.01,75.96,76.01,33617.0,69.625,70.5874,69.625,69.6708,33617.0
2020-03-20 12:55:00,76.05,76.88,76.02,76.3,22957.0,69.7075,70.4682,69.68,69.9366,22957.0
2020-03-20 13:00:00,76.17,77.07,75.79,76.96,25166.0,69.8174,70.6424,69.4691,70.5416,25166.0
2020-03-20 13:05:00,76.92,77.44,76.76,76.82,20191.0,70.5049,70.9815,70.3582,70.4132,20191.0
2020-03-20 13:10:00,76.8,77.41,76.57,76.63,26142.0,70.3949,70.954,70.1841,70.2391,26142.0
2020-03-20 13:15:00,76.9,77.36,75.93,76.34,30788.0,70.4866,70.9082,69.5975,69.9733,30788.0
2020-03-20 13:20:00,76.08,76.62,75.56,75.77,33673.0,69.7349,70.2299,69.2583,69.4508,33673.0
2020-03-20 13:25:00,75.74,76.07,74.85,75.81,35784.0,69.4233,69.7258,68.6075,69.4875,35784.0
2020-03-20 13:30:00,75.83,76.78,75.64,75.71,19329.0,69.5058,70.3766,69.3316,69.3958,19329.0
2020-03-20 13:35:00,75.89,75.89,74.88,75.42,19870.0,69.5608,69.5608,68.635,69.13,19870.0
2020-03-20 13:40:00,75.14,75.49,74.45,74.99,29098.0,68.8733,69.1942,68.2409,68.7359,29098.0
2020-03-20 13:45:00,75.09,75.59,74.48,74.7,20436.0,68.8275,69.2858,68.2684,68.47,20436.0
2020-03-20 13:50:00,74.75,75.65,74.59,74.97,21812.0,68.5159,69.3408,68.3692,68.7175,21812.0
2020-03-20 13:55:00,75.23,75.71,74.86,75.03,37576.0,68.9558,69.3958,68.6167,68.7725,37576.0
2020-03-20 14:00:00,75.03,75.64,74.75,75.64,34834.0,68.7725,69.3316,68.5159,69.3316,34834.0
2020-03-20 14:05:00,75.63,76.41,75.38,75.48,29063.0,69.3225,70.0374,69.0933,69.185,29063.0
2020-03-20 14:10:00,75.45,75.61,74.94,75.3,19303.0,69.1575,69.3041,68.69,69.02,19303.0
2020-03-20 14:15:00,75.27,75.3,74.16,75.0,36791.0,68.9925,69.02,67.9751,68.745,36791.0
2020-03-20 14:20:00,75.23,75.23,74.42,74.53,29831.0,68.9558,68.9558,68.2134,68.3142,29831.0
2020-03-20 14:25:00,74.6,74.61,73.48,73.98,35454.0,68.3784,68.3875,67.3518,67.8101,35454.0
2020-03-20 14:30:00,73.92,75.03,73.92,74.01,27295.0,67.7551,68.7725,67.7551,67.8376,27295.0
2020-03-20 14:35:00,73.86,74.56,73.52,74.45,30632.0,67.7001,68.3417,67.3885,68.2409,30632.0
2020-03-20 14:40:00,74.36,74.44,73.54,74.06,23948.0,68.1584,68.2317,67.4068,67.8834,23948.0
2020-03-20 14:45:00,74.13,74.91,73.94,74.91,19198.0,67.9476,68.6625,67.7734,68.6625,19198.0
2020-03-20 14:50:00,74.91,74.94,73.83,73.83,22968.0,68.6625,68.69,67.6726,67.6726,22968.0
2020-03-20 14:55:00,73.83,74.48,73.41,74.18,53455.0,67.6726,68.2684,67.2876,67.9934,53455.0
2020-03-20 15:00:00,74.19,74.59,73.44,73.95,38687.0,68.0026,68.3692,67.3151,67.7826,38687.0
2020-03-20 15:05:00,73.95,74.81,73.59,74.68,33352.0,67.7826,68.5709,67.4526,68.4517,33352.0
2020-03-20 15:10:00,74.67,75.25,73.8,73.8,44242.0,68.4425,68.9742,67.6451,67.6451,44242.0
2020-03-20 15:15:00,73.8,73.9,72.8,73.0,39419.0,67.6451,67.7368,66.7285,66.9118,39419.0
2020-03-20 15:20:00,72.98,73.99,72.98,73.96,53702.0,66.8935,67.8193,66.8935,67.7918,53702.0
2020-03-20 15:25:00,74.0,74.97,73.71,74.59,41082.0,67.8284,68.7175,67.5626,68.3692,41082.0
2020-03-20 15:30:00,74.59,75.41,74.57,75.41,73225.0,68.3692,69.1208,68.3509,69.1208,73225.0
2020-03-20 15:35:00,75.38,75.4,74.32,74.51,93609.0,69.0933,69.1117,68.1217,68.2959,93609.0
2020-03-20 15:40:00,74.52,75.31,74.01,74.89,71393.0,68.3051,69.0292,67.8376,68.6442,71393.0
2020-03-20 15:45:00,74.89,75.58,74.64,75.08,97479.0,68.6442,69.2766,68.415,68.8183,97479.0
2020-03-20 15:50:00,74.73,74.88,73.69,73.75,158891.0,68.4975,68.635,67.5443,67.5993,158891.0
2020-03-20 15:55:00,73.88,74.32,73.31,73.58,341919.0,67.7184,68.1217,67.196,67.4434,341919.0
2020-03-23 09:30:00,74.08,76.76,73.81,76.63,95276.0,67.9017,70.3582,67.6543,70.2391,95276.0
2020-03-23 09:35:00,76.6,76.6,74.67,75.68,90630.0,70.2116,70.2116,68.4425,69.3683,90630.0
2020-03-23 09:40:00,75.25,75.91,73.75,73.75,84499.0,68.9742,69.5791,67.5993,67.5993,84499.0
2020-03-23 09:45:00,73.73,75.0,72.51,74.33,31684.0,67.5809,68.745,66.4627,68.1309,31684.0
2020-03-23 09:50:00,74.31,75.79,74.0,75.28,72782.0,68.1126,69.4691,67.8284,69.0017,72782.0
2020-03-23 09:55:00,75.19,76.04,74.94,75.84,15561.0,68.9192,69.6983,68.69,69.515,15561.0
2020-03-23 10:00:00,75.71,76.1,74.03,74.61,26491.0,69.3958,69.7533,67.8559,68.3875,26491.0
2020-03-23 10:05:00,74.61,75.6,74.27,75.06,19955.0,68.3875,69.295,68.0759,68.8,19955.0
2020-03-23 10:10:00,74.77,76.08,74.77,75.9,14517.0,68.5342,69.7349,68.5342,69.57,14517.0
2020-03-23 10:15:00,76.08,76.08,74.59,74.72,44016.0,69.7349,69.7349,68.3692,68.4884,44016.0
2020-03-23 10:20:00,75.04,75.25,74.6,74.75,21137.0,68.7817,68.9742,68.3784,68.5159,21137.0
2020-03-23 10:25:00,74.8,75.04,73.6,73.96,14491.0,68.5617,68.7817,67.4618,67.7918,14491.0
2020-03-23 10:30:00,73.95,74.01,72.66,73.7,121871.0,67.7826,67.8376,66.6002,67.5534,121871.0
2020-03-23 10:35:00,73.33,73.63,72.92,73.4,38839.0,67.2143,67.4893,66.8385,67.2785,38839.0
2020-03-23 10:40:00,73.58,74.66,73.39,74.66,45991.0,67.4434,68.4334,67.2693,68.4334,45991.0
2020-03-23 10:45:00,74.56,74.64,73.79,73.79,24820.0,68.3417,68.415,67.6359,67.6359,24820.0
2020-03-23 10:50:00,73.8,74.38,73.67,73.9,33453.0,67.6451,68.1767,67.5259,67.7368,33453.0
2020-03-23 10:55:00,73.76,73.82,72.87,73.06,68321.0,67.6084,67.6634,66.7927,66.9668,68321.0
2020-03-23 11:00:00,72.99,73.2,70.55,70.58,30642.0,66.9027,67.0951,64.6662,64.6936,30642.0
2020-03-23 11:05:00,70.58,71.23,70.22,70.88,63625.0,64.6936,65.2894,64.3637,64.9686,63625.0
2020-03-23 11:10:00,71.08,71.65,70.26,70.54,7813.0,65.1519,65.6744,64.4003,64.657,7813.0
2020-03-23 11:15:00,70.52,70.96,70.15,70.33,22252.0,64.6387,65.042,64.2995,64.4645,22252.0
2020-03-23 11:20:00,70.22,70.23,69.17,69.27,25245.0,64.3637,64.3728,63.4012,63.4929,25245.0
2020-03-23 11:25:00,69.31,69.91,69.27,69.63,6812.0,63.5296,64.0795,63.4929,63.8229,6812.0
2020-03-23 11:30:00,69.62,70.48,69.34,70.32,13939.0,63.8137,64.602,63.5571,64.4553,13939.0
2020-03-23 11:35:00,70.17,70.77,70.05,70.42,9576.0,64.3178,64.8678,64.2078,64.547,9576.0
2020-03-23 11:40:00,70.21,70.52,69.48,69.63,21802.0,64.3545,64.6387,63.6854,63.8229,21802.0
2020-03-23 11:45:00,69.63,69.78,69.16,69.68,16318.0,63.8229,63.9604,63.3921,63.8687,16318.0
2020-03-23 11:50:00,69.7,70.43,69.62,70.14,22149.0,63.887,64.5562,63.8137,64.2903,22149.0
2020-03-23 11:55:00,70.26,70.27,69.5,69.92,16073.0,64.4003,64.4095,63.7037,64.0887,16073.0
2020-03-23 12:00:00,70.16,70.33,69.77,69.87,13818.0,64.3087,64.4645,63.9512,64.0429,13818.0
2020-03-23 12:05:00,70.05,70.18,69.57,69.86,42149.0,64.2078,64.327,63.7679,64.0337,42149.0
2020-03-23 12:10:00,69.87,70.28,69.62,69.73,25791.0,64.0429,64.4187,63.8137,63.9145,25791.0
2020-03-23 12:15:00,69.52,70.96,69.52,70.55,30706.0,63.7221,65.042,63.7221,64.6662,30706.0
2020-03-23 12:20:00,70.75,71.33,70.43,70.95,16903.0,64.8495,65.3811,64.5562,65.0328,16903.0
2020-03-23 12:25:00,70.94,71.61,70.79,71.38,55191.0,65.0236,65.6377,64.8861,65.4269,55191.0
2020-03-23 12:30:00,71.27,71.39,70.07,70.61,17849.0,65.3261,65.4361,64.2262,64.7211,17849.0
2020-03-23 12:35:00,70.55,71.0,70.13,71.0,12559.0,64.6662,65.0786,64.2812,65.0786,12559.0
2020-03-23 12:40:00,71.02,72.47,70.76,72.12,21168.0,65.097,66.426,64.8586,66.1052,21168.0
2020-03-23 12:45:00,72.12,72.82,71.78,72.8,18344.0,66.1052,66.7468,65.7936,66.7285,18344.0
2020-03-23 12:50:00,72.9,72.9,72.01,72.36,23953.0,66.8202,66.8202,66.0044,66.3252,23953.0
2020-03-23 12:55:00,72.47,73.8,72.0,73.77,36991.0,66.426,67.6451,65.9952,67.6176,36991.0
2020-03-23 13:00:00,73.35,74.43,73.32,74.16,26262.0,67.2326,68.2226,67.2051,67.9751,26262.0
2020-03-23 13:05:00,74.24,74.99,73.78,74.22,32288.0,68.0484,68.7359,67.6268,68.0301,32288.0
2020-03-23 13:10:00,74.38,77.13,74.36,76.56,77118.0,68.1767,70.6974,68.1584,70.1749,77118.0
2020-03-23 13:15:00,76.56,76.75,75.06,76.23,61119.0,70.1749,70.3491,68.8,69.8724,61119.0
2020-03-23 13:20:00,76.28,76.28,75.12,75.59,43910.0,69.9183,69.9183,68.855,69.2858,43910.0
2020-03-23 13:25:00,75.99,76.07,75.16,75.7,28736.0,69.6525,69.7258,68.8917,69.3866,28736.0
2020-03-23 13:30:00,75.58,76.67,75.15,76.13,43531.0,69.2766,70.2757,68.8825,69.7808,43531.0
2020-03-23 13:35:00,75.92,76.67,75.49,75.75,35947.0,69.5883,70.2757,69.1942,69.4325,35947.0
2020-03-23 13:40:00,75.89,76.16,75.53,75.98,40093.0,69.5608,69.8083,69.2308,69.6433,40093.0
2020-03-23 13:45:00,76.01,76.55,75.67,76.53,13033.0,69.6708,70.1658,69.3591,70.1474,13033.0
2020-03-23 13:50:00,76.47,76.55,75.53,75.68,30374.0,70.0924,70.1658,69.2308,69.3683,30374.0
2020-03-23 13:55:00,75.97,76.01,75.11,76.01,38385.0,69.6341,69.6708,68.8458,69.6708,38385.0
2020-03-23 14:00:00,75.91,76.38,75.42,76.05,24901.0,69.5791,70.0099,69.13,69.7075,24901.0
2020-03-23 14:05:00,76.15,76.34,75.56,75.87,38074.0,69.7991,69.9733,69.2583,69.5425,38074.0
2020-03-23 14:10:00,75.9,76.03,75.56,75.87,21898.0,69.57,69.6891,69.2583,69.5425,21898.0
2020-03-23 14:15:00,75.86,76.49,75.78,75.9,10571.0,69.5333,70.1108,69.46,69.57,10571.0
2020-03-23 14:20:00,75.7,76.3,75.47,76.28,29341.0,69.3866,69.9366,69.1758,69.9183,29341.0
2020-03-23 14:25:00,76.14,77.64,75.89,77.6,22707.0,69.7899,71.1648,69.5608,71.1282,22707.0
2020-03-23 14:30:00,77.42,77.47,76.31,76.82,20701.0,70.9632,71.009,69.9458,70.4132,20701.0
2020-03-23 14:35:00,76.7,77.2,76.22,76.62,12121.0,70.3032,70.7615,69.8633,70.2299,12121.0
2020-03-23 14:40:00,76.88,77.68,76.69,77.65,17551.0,70.4682,71.2015,70.2941,71.174,17551.0
2020-03-23 14:45:00,77.52,78.61,77.08,78.29,23566.0,71.0549,72.0539,70.6515,71.7606,23566.0
2020-03-23 14:50:00,78.12,78.23,76.81,77.09,24373.0,71.6048,71.7056,70.4041,70.6607,24373.0
2020-03-23 14:55:00,77.06,77.4,76.51,76.55,15238.0,70.6332,70.9449,70.1291,70.1658,15238.0
2020-03-23 15:00:00,76.57,77.31,76.06,77.05,30868.0,70.1841,70.8624,69.7166,70.6241,30868.0
2020-03-23 15:05:00,77.04,77.08,76.28,76.39,24643.0,70.6149,70.6515,69.9183,70.0191,24643.0
2020-03-23 15:10:00,76.23,76.56,76.03,76.38,25026.0,69.8724,70.1749,69.6891,70.0099,25026.0
2020-03-23 15:15:00,76.32,76.53,76.15,76.19,25716.0,69.9549,70.1474,69.7991,69.8358,25716.0
2020-03-23 15:20:00,76.2,76.25,75.64,75.78,23058.0,69.8449,69.8908,69.3316,69.46,23058.0
2020-03-23 15:25:00,75.67,76.46,75.56,75.94,33208.0,69.3591,70.0833,69.2583,69.6066,33208.0
2020-03-23 15:30:00,75.91,76.13,75.11,75.25,29637.0,69.5791,69.7808,68.8458,68.9742,29637.0
2020-03-23 15:35:00,75.25,75.42,74.39,75.21,35399.0,68.9742,69.13,68.1859,68.9375,35399.0
2020-03-23 15:40:00,75.25,75.87,75.12,75.43,34349.0,68.9742,69.5425,68.855,69.1392,34349.0
2020-03-23 15:45:00,75.41,75.43,74.68,74.9,33007.0,69.1208,69.1392,68.4517,68.6534,33007.0
2020-03-23 15:50:00,74.8,77.48,74.8,77.42,85428.0,68.5617,71.0182,68.5617,70.9632,85428.0
2020-03-23 15:55:00,77.17,78.38,76.61,77.27,179112.0,70.734,71.8431,70.2207,70.8257,179112.0
2020-03-24 09:30:00,83.03,85.5,82.19,84.93,78331.0,76.1053,78.3693,75.3354,77.8469,78331.0
2020-03-24 09:35:00,85.23,86.2,83.71,83.95,55332.0,78.1218,79.0109,76.7286,76.9486,55332.0
2020-03-24 09:40:00,83.8,84.94,83.42,84.22,46746.0,76.8111,77.856,76.4628,77.1961,46746.0
2020-03-24 09:45:00,84.21,85.31,84.12,85.28,104531.0,77.1869,78.1952,77.1044,78.1677,104531.0
2020-03-24 09:50:00,85.48,86.18,84.84,85.95,62484.0,78.351,78.9926,77.7644,78.7818,62484.0
2020-03-24 09:55:00,85.98,86.05,84.42,84.5,65160.0,78.8093,78.8735,77.3794,77.4527,65160.0
2020-03-24 10:00:00,84.49,84.83,83.59,83.98,43490.0,77.4436,77.7552,76.6186,76.9761,43490.0
2020-03-24 10:05:00,84.05,84.58,83.89,84.53,46542.0,77.0403,77.5261,76.8936,77.4802,46542.0
2020-03-24 10:10:00,84.51,85.26,84.2,85.24,25499.0,77.4619,78.1493,77.1777,78.131,25499.0
2020-03-24 10:15:00,85.21,85.49,84.99,85.34,36197.0,78.1035,78.3602,77.9019,78.2227,36197.0
2020-03-24 10:20:00,85.34,85.41,84.95,85.18,32829.0,78.2227,78.2868,77.8652,78.076,32829.0
2020-03-24 10:25:00,85.24,85.55,85.06,85.09,23682.0,78.131,78.4152,77.966,77.9935,23682.0
2020-03-24 10:30:00,85.01,85.08,84.41,84.81,25272.0,77.9202,77.9844,77.3702,77.7369,25272.0
2020-03-24 10:35:00,84.69,85.15,84.38,85.12,22600.0,77.6269,78.0485,77.3427,78.021,22600.0
2020-03-24 10:40:00,85.06,85.11,84.62,85.03,24563.0,77.966,78.0119,77.5627,77.9385,24563.0
2020-03-24 10:45:00,85.0,85.07,84.05,84.4,24529.0,77.911,77.9752,77.0403,77.3611,24529.0
2020-03-24 10:50:00,84.34,84.38,83.84,84.1,42198.0,77.3061,77.3427,76.8478,77.0861,42198.0
2020-03-24 10:55:00,84.05,84.55,83.9,84.09,31534.0,77.0403,77.4986,76.9028,77.0769,31534.0
2020-03-24 11:00:00,84.11,84.49,83.96,84.0,19132.0,77.0952,77.4436,76.9578,76.9944,19132.0
2020-03-24 11:05:00,83.98,84.55,83.69,84.19,48129.0,76.9761,77.4986,76.7103,77.1686,48129.0
2020-03-24 11:10:00,84.13,84.49,83.8,84.48,33461.0,77.1136,77.4436,76.8111,77.4344,33461.0
2020-03-24 11:15:00,84.48,85.2,84.44,84.95,36958.0,77.4344,78.0943,77.3977,77.8652,36958.0
2020-03-24 11:20:00,84.95,85.23,84.66,84.79,15300.0,77.8652,78.1218,77.5994,77.7185,15300.0
2020-03-24 11:25:00,84.72,85.14,84.26,85.0,13500.0,77.6544,78.0393,77.2327,77.911,13500.0
2020-03-24 11:30:00,84.98,85.0,84.59,84.7,8165.0,77.8927,77.911,77.5352,77.636,8165.0
2020-03-24 11:35:00,84.69,85.45,84.61,85.3,18473.0,77.6269,78.3235,77.5536,78.186,18473.0
2020-03-24 11:40:00,85.27,85.68,85.18,85.47,18694.0,78.1585,78.5343,78.076,78.3418,18694.0
2020-03-24 11:45:00,85.51,85.56,85.08,85.15,13500.0,78.3785,78.4243,77.9844,78.0485,13500.0
2020-03-24 11:50:00,85.18,85.35,84.91,85.27,20019.0,78.076,78.2318,77.8285,78.1585,20019.0
2020-03-24 11:55:00,85.34,85.96,85.34,85.61,18871.0,78.2227,78.791,78.2227,78.4702,18871.0
2020-03-24 12:00:00,85.61,86.56,85.47,86.31,45051.0,78.4702,79.3409,78.3418,79.1118,45051.0
2020-03-24 12:05:00,86.3,87.52,86.22,87.2,97590.0,79.1026,80.2209,79.0293,79.9275,97590.0
2020-03-24 12:10:00,87.17,87.53,86.71,87.51,27471.0,79.9,80.23,79.4784,80.2117,27471.0
2020-03-24 12:15:00,87.55,87.71,87.01,87.24,40313.0,80.2484,80.395,79.7534,79.9642,40313.0
2020-03-24 12:20:00,87.27,87.91,87.07,87.59,58921.0,79.9917,80.5783,79.8084,80.285,58921.0
2020-03-24 12:25:00,87.55,88.3,87.52,87.98,32580.0,80.2484,80.9358,80.2209,80.6425,32580.0
2020-03-24 12:30:00,88.0,88.0,86.98,87.39,33113.0,80.6608,80.6608,79.7259,80.1017,33113.0
2020-03-24 12:35:00,87.33,87.96,87.07,87.8,33981.0,80.0467,80.6242,79.8084,80.4775,33981.0
2020-03-24 12:40:00,87.76,87.76,87.13,87.39,32748.0,80.4408,80.4408,79.8634,80.1017,32748.0
2020-03-24 12:45:00,87.38,87.38,86.69,87.04,31385.0,80.0925,80.0925,79.4601,79.7809,31385.0
2020-03-24 12:50:00,87.11,87.2,86.23,86.23,32836.0,79.8451,79.9275,79.0384,79.0384,32836.0
2020-03-24 12:55:00,86.3,86.59,85.86,86.36,48327.0,79.1026,79.3684,78.6993,79.1576,48327.0
2020-03-24 13:00:00,86.29,86.31,85.13,85.17,13834.0,79.0934,79.1118,78.0302,78.0668,13834.0
2020-03-24 13:05:00,85.18,85.2,84.39,84.39,13451.0,78.076,78.0943,77.3519,77.3519,13451.0
2020-03-24 13:10:00,84.3,84.96,84.06,84.87,10618.0,77.2694,77.8744,77.0494,77.7919,10618.0
2020-03-24 13:15:00,84.75,85.06,84.32,84.47,8868.0,77.6819,77.966,77.2877,77.4252,8868.0
2020-03-24 13:20:00,84.37,84.37,84.04,84.22,10038.0,77.3336,77.3336,77.0311,77.1961,10038.0
2020-03-24 13:25:00,84.22,84.79,84.1,84.31,9572.0,77.1961,77.7185,77.0861,77.2786,9572.0
2020-03-24 13:30:00,84.48,84.9,84.33,84.48,18369.0,77.4344,77.8194,77.2969,77.4344,18369.0
2020-03-24 13:35:00,84.41,84.76,84.28,84.33,18362.0,77.3702,77.691,77.2511,77.2969,18362.0
2020-03-24 13:40:00,84.37,84.68,83.97,84.66,17962.0,77.3336,77.6177,76.9669,77.5994,17962.0
2020-03-24 13:45:00,84.5,84.92,84.04,84.1,21322.0,77.4527,77.8377,77.0311,77.0861,21322.0
2020-03-24 13:50:00,84.19,84.21,83.55,83.79,23392.0,77.1686,77.1869,76.582,76.8019,23392.0
2020-03-24 13:55:00,83.81,83.97,82.76,82.76,26727.0,76.8203,76.9669,75.8578,75.8578,26727.0
2020-03-24 14:00:00,82.52,82.97,81.31,81.55,41634.0,75.6379,76.0503,74.5288,74.7488,41634.0
2020-03-24 14:05:00,81.6,81.81,81.3,81.45,39217.0,74.7946,74.9871,74.5196,74.6571,39217.0
2020-03-24 14:10:00,81.54,82.34,81.51,82.25,24369.0,74.7396,75.4729,74.7121,75.3904,24369.0
2020-03-24 14:15:00,82.25,82.88,82.25,82.37,22614.0,75.3904,75.9678,75.3904,75.5004,22614.0
2020-03-24 14:20:00,82.39,82.88,82.21,82.85,16503.0,75.5187,75.9678,75.3537,75.9403,16503.0
2020-03-24 14:25:00,82.85,83.75,82.74,82.86,12204.0,75.9403,76.7653,75.8395,75.9495,12204.0
2020-03-24 14:30:00,82.72,83.14,82.38,82.93,25478.0,75.8212,76.2061,75.5095,76.0137,25478.0
2020-03-24 14:35:00,82.95,83.57,82.92,83.52,20715.0,76.032,76.6003,76.0045,76.5545,20715.0
2020-03-24 14:40:00,83.37,83.91,83.0,83.15,17273.0,76.417,76.9119,76.0778,76.2153,17273.0
2020-03-24 14:45:00,83.16,83.42,82.76,82.92,8770.0,76.2245,76.4628,75.8578,76.0045,8770.0
2020-03-24 14:50:00,83.0,83.64,82.96,83.64,10791.0,76.0778,76.6644,76.0412,76.6644,10791.0
2020-03-24 14:55:00,83.4,83.93,83.4,83.79,16818.0,76.4445,76.9303,76.4445,76.8019,16818.0
2020-03-24 15:00:00,83.66,83.66,83.36,83.49,16303.0,76.6828,76.6828,76.4078,76.527,16303.0
2020-03-24 15:05:00,83.61,84.07,83.61,84.07,20706.0,76.6369,77.0586,76.6369,77.0586,20706.0
2020-03-24 15:10:00,84.03,84.09,83.56,84.09,16556.0,77.0219,77.0769,76.5911,77.0769,16556.0
2020-03-24 15:15:00,84.03,84.39,83.52,83.92,21508.0,77.0219,77.3519,76.5545,76.9211,21508.0
2020-03-24 15:20:00,83.89,84.29,83.78,83.95,21753.0,76.8936,77.2602,76.7928,76.9486,21753.0
2020-03-24 15:25:00,84.05,84.6,83.98,84.39,19153.0,77.0403,77.5444,76.9761,77.3519,19153.0
2020-03-24 15:30:00,84.36,84.61,84.13,84.19,31554.0,77.3244,77.5536,77.1136,77.1686,31554.0
2020-03-24 15:35:00,84.24,84.74,84.14,84.48,34819.0,77.2144,77.6727,77.1227,77.4344,34819.0
2020-03-24 15:40:00,84.59,85.22,84.59,84.97,30817.0,77.5352,78.1127,77.5352,77.8835,30817.0
2020-03-24 15:45:00,85.02,85.19,84.47,84.5,39092.0,77.9294,78.0852,77.4252,77.4527,39092.0
2020-03-24 15:50:00,84.46,85.99,84.17,85.78,72145.0,77.4161,78.8185,77.1502,78.626,72145.0
2020-03-24 15:55:00,85.85,86.12,85.49,85.76,196270.0,78.6901,78.9376,78.3602,78.6076,196270.0
2020-03-25 09:30:00,87.16,88.5,85.86,88.07,80372.0,79.8909,81.1191,78.6993,80.725,80372.0
2020-03-25 09:35:00,88.05,89.99,88.04,88.63,16367.0,80.7067,82.4849,80.6975,81.2383,16367.0
2020-03-25 09:40:00,88.3,89.09,87.93,88.91,8905.0,80.9358,81.6599,80.5967,81.4949,8905.0
2020-03-25 09:45:00,88.9,88.9,86.53,87.03,27742.0,81.4858,81.4858,79.3134,79.7717,27742.0
2020-03-25 09:50:00,87.54,87.54,85.23,85.49,21651.0,80.2392,80.2392,78.1218,78.3602,21651.0
2020-03-25 09:55:00,85.42,86.46,84.91,86.15,30924.0,78.296,79.2493,77.8285,78.9651,30924.0
2020-03-25 10:00:00,86.15,86.16,84.54,84.75,15454.0,78.9651,78.9743,77.4894,77.6819,15454.0
2020-03-25 10:05:00,84.76,85.59,84.29,84.54,18035.0,77.691,78.4518,77.2602,77.4894,18035.0
2020-03-25 10:10:00,84.75,84.76,83.33,83.33,8119.0,77.6819,77.691,76.3803,76.3803,8119.0
2020-03-25 10:15:00,83.18,84.07,82.51,82.98,20703.0,76.2428,77.0586,75.6287,76.0595,20703.0
2020-03-25 10:20:00,83.23,83.96,82.98,83.7,9926.0,76.2886,76.9578,76.0595,76.7194,9926.0
2020-03-25 10:25:00,83.87,84.51,83.25,84.36,15695.0,76.8753,77.4619,76.307,77.3244,15695.0
2020-03-25 10:30:00,84.28,85.03,84.22,84.88,9910.0,77.2511,77.9385,77.1961,77.801,9910.0
2020-03-25 10:35:00,84.92,85.66,84.67,84.88,16196.0,77.8377,78.516,77.6085,77.801,16196.0
2020-03-25 10:40:00,84.8,85.44,84.65,85.0,16518.0,77.7277,78.3143,77.5902,77.911,16518.0
2020-03-25 10:45:00,84.92,85.29,84.42,84.96,46416.0,77.8377,78.1768,77.3794,77.8744,46416.0
2020-03-25 10:50:00,85.15,86.08,85.12,85.39,14779.0,78.0485,78.901,78.021,78.2685,14779.0
2020-03-25 10:55:00,85.42,86.12,85.2,85.91,15874.0,78.296,78.9376,78.0943,78.7451,15874.0
2020-03-25 11:00:00,85.95,86.29,85.74,86.22,38936.0,78.7818,79.0934,78.5893,79.0293,38936.0
2020-03-25 11:05:00,86.22,87.35,85.97,86.85,34097.0,79.0293,80.065,78.8001,79.6067,34097.0
2020-03-25 11:10:00,86.85,87.12,86.25,86.4,20592.0,79.6067,79.8542,79.0568,79.1943,20592.0
2020-03-25 11:15:00,86.39,86.58,86.04,86.4,17641.0,79.1851,79.3593,78.8643,79.1943,17641.0
2020-03-25 11:20:00,86.14,86.43,85.2,85.56,12696.0,78.9559,79.2218,78.0943,78.4243,12696.0
2020-03-25 11:25:00,85.64,86.26,85.25,85.35,16502.0,78.4976,79.0659,78.1402,78.2318,16502.0
2020-03-25 11:30:00,85.76,85.88,85.14,85.14,14199.0,78.6076,78.7176,78.0393,78.0393,14199.0
2020-03-25 11:35:00,85.16,85.43,84.51,84.73,14282.0,78.0577,78.3052,77.4619,77.6635,14282.0
2020-03-25 11:40:00,84.61,85.5,84.6,84.82,9014.0,77.5536,78.3693,77.5444,77.746,9014.0
2020-03-25 11:45:00,85.0,85.4,84.5,85.27,14342.0,77.911,78.2777,77.4527,78.1585,14342.0
2020-03-25 11:50:00,85.29,85.5,84.74,84.9,21557.0,78.1768,78.3693,77.6727,77.8194,21557.0
2020-03-25 11:55:00,84.93,85.19,84.53,85.0,16714.0,77.8469,78.0852,77.4802,77.911,16714.0
2020-03-25 12:00:00,84.96,85.61,84.93,85.61,34843.0,77.8744,78.4702,77.8469,78.4702,34843.0
2020-03-25 12:05:00,85.42,85.92,85.36,85.36,23880.0,78.296,78.7543,78.241,78.241,23880.0
2020-03-25 12:10:00,85.5,85.53,85.23,85.32,8300.0,78.3693,78.3968,78.1218,78.2043,8300.0
2020-03-25 12:15:00,85.29,85.7,85.29,85.47,12716.0,78.1768,78.5526,78.1768,78.3418,12716.0
2020-03-25 12:20:00,85.52,86.17,85.39,86.17,15975.0,78.3877,78.9834,78.2685,78.9834,15975.0
2020-03-25 12:25:00,86.24,86.74,85.99,86.17,28099.0,79.0476,79.5059,78.8185,78.9834,28099.0
2020-03-25 12:30:00,86.17,86.32,85.67,86.31,16271.0,78.9834,79.1209,78.5251,79.1118,16271.0
2020-03-25 12:35:00,86.37,87.25,86.23,87.18,42935.0,79.1668,79.9734,79.0384,79.9092,42935.0
2020-03-25 12:40:00,87.06,87.74,86.99,87.74,17031.0,79.7992,80.4225,79.7351,80.4225,17031.0
2020-03-25 12:45:00,87.8,87.92,87.28,87.54,10005.0,80.4775,80.5875,80.0009,80.2392,10005.0
2020-03-25 12:50:00,87.48,87.94,87.28,87.81,50376.0,80.1842,80.6058,80.0009,80.4867,50376.0
2020-03-25 12:55:00,87.89,88.75,87.74,88.25,51507.0,80.56,81.3483,80.4225,80.89,51507.0
2020-03-25 13:00:00,88.14,88.72,88.06,88.27,29965.0,80.7891,81.3208,80.7158,80.9083,29965.0
2020-03-25 13:05:00,88.25,88.9,88.02,88.69,21728.0,80.89,81.4858,80.6792,81.2933,21728.0
2020-03-25 13:10:00,88.73,88.82,88.44,88.66,17427.0,81.3299,81.4124,81.0641,81.2658,17427.0
2020-03-25 13:15:00,88.66,89.27,88.66,88.85,56534.0,81.2658,81.8249,81.2658,81.4399,56534.0
2020-03-25 13:20:00,88.67,89.18,88.4,89.1,29888.0,81.2749,81.7424,81.0275,81.6691,29888.0
2020-03-25 13:25:00,89.22,89.24,88.63,88.81,18996.0,81.7791,81.7974,81.2383,81.4033,18996.0
2020-03-25 13:30:00,88.87,88.99,88.53,88.77,28706.0,81.4583,81.5683,81.1466,81.3666,28706.0
2020-03-25 13:35:00,88.77,89.35,88.69,89.32,30972.0,81.3666,81.8982,81.2933,81.8707,30972.0
2020-03-25 13:40:00,89.25,89.78,89.1,89.31,33983.0,81.8066,82.2924,81.6691,81.8616,33983.0
2020-03-25 13:45:00,89.4,89.88,88.95,89.16,34102.0,81.9441,82.384,81.5316,81.7241,34102.0
2020-03-25 13:50:00,89.2,89.24,88.16,88.21,26333.0,81.7607,81.7974,80.8075,80.8533,26333.0
2020-03-25 13:55:00,88.27,88.46,88.05,88.39,21259.0,80.9083,81.0825,80.7067,81.0183,21259.0
2020-03-25 14:00:00,88.41,88.57,87.99,88.14,20083.0,81.0366,81.1833,80.6517,80.7891,20083.0
2020-03-25 14:05:00,88.13,88.23,87.29,87.7,15578.0,80.78,80.8716,80.01,80.3858,15578.0
2020-03-25 14:10:00,87.68,88.28,87.68,88.09,14428.0,80.3675,80.9175,80.3675,80.7433,14428.0
2020-03-25 14:15:00,88.06,88.16,87.61,88.01,20471.0,80.7158,80.8075,80.3034,80.67,20471.0
2020-03-25 14:20:00,87.99,88.2,87.89,87.96,17848.0,80.6517,80.8441,80.56,80.6242,17848.0
2020-03-25 14:25:00,88.02,88.09,87.48,87.76,18802.0,80.6792,80.7433,80.1842,80.4408,18802.0
2020-03-25 14:30:00,87.73,87.89,87.0,87.15,13519.0,80.4133,80.56,79.7442,79.8817,13519.0
2020-03-25 14:35:00,87.27,87.62,86.97,87.45,16265.0,79.9917,80.3125,79.7167,80.1567,16265.0
2020-03-25 14:40:00,87.45,87.86,87.3,87.67,15174.0,80.1567,80.5325,80.0192,80.3583,15174.0
2020-03-25 14:45:00,87.69,88.0,87.63,87.7,19662.0,80.3767,80.6608,80.3217,80.3858,19662.0
2020-03-25 14:50:00,87.72,87.86,86.97,87.17,17785.0,80.4042,80.5325,79.7167,79.9,17785.0
2020-03-25 14:55:00,87.16,87.91,87.09,87.4,19026.0,79.8909,80.5783,79.8267,80.1109,19026.0
2020-03-25 15:00:00,87.43,87.59,87.18,87.59,26620.0,80.1384,80.285,79.9092,80.285,26620.0
2020-03-25 15:05:00,87.59,87.67,87.26,87.44,32084.0,80.285,80.3583,79.9825,80.1475,32084.0
2020-03-25 15:10:00,87.31,87.39,86.8,87.07,30201.0,80.0284,80.1017,79.5609,79.8084,30201.0
2020-03-25 15:15:00,87.17,87.53,87.16,87.29,40239.0,79.9,80.23,79.8909,80.01,40239.0
2020-03-25 15:20:00,87.25,87.41,87.03,87.09,35978.0,79.9734,80.12,79.7717,79.8267,35978.0
2020-03-25 15:25:00,87.08,87.44,86.71,87.26,36190.0,79.8176,80.1475,79.4784,79.9825,36190.0
2020-03-25 15:30:00,87.5,87.73,87.13,87.29,41126.0,80.2025,80.4133,79.8634,80.01,41126.0
2020-03-25 15:35:00,87.28,87.6,86.94,87.25,32977.0,80.0009,80.2942,79.6892,79.9734,32977.0
2020-03-25 15:40:00,87.26,87.52,86.92,87.19,41791.0,79.9825,80.2209,79.6709,79.9184,41791.0
2020-03-25 15:45:00,86.98,87.03,86.17,86.38,53722.0,79.7259,79.7717,78.9834,79.1759,53722.0
2020-03-25 15:50:00,86.37,86.58,85.2,86.3,89860.0,79.1668,79.3593,78.0943,79.1026,89860.0
2020-03-25 15:55:00,86.16,86.77,84.71,84.86,214672.0,78.9743,79.5334,77.6452,77.7827,214672.0
2020-03-26 09:30:00,86.46,87.99,85.08,85.41,122539.0,79.2493,80.6517,77.9844,78.2868,122539.0
2020-03-26 09:35:00,85.63,86.29,85.05,85.23,56280.0,78.4885,79.0934,77.9569,78.1218,56280.0
2020-03-26 09:40:00,85.24,86.46,85.24,86.19,50014.0,78.131,79.2493,78.131,79.0018,50014.0
2020-03-26 09:45:00,86.2,86.33,85.65,85.92,32556.0,79.0109,79.1301,78.5068,78.7543,32556.0
2020-03-26 09:50:00,85.54,85.54,84.75,84.93,49601.0,78.406,78.406,77.6819,77.8469,49601.0
2020-03-26 09:55:00,85.09,86.57,85.09,86.57,79157.0,77.9935,79.3501,77.9935,79.3501,79157.0
2020-03-26 10:00:00,86.67,86.72,86.02,86.05,61895.0,79.4417,79.4876,78.846,78.8735,61895.0
2020-03-26 10:05:00,86.11,87.1,86.11,86.52,38107.0,78.9285,79.8359,78.9285,79.3043,38107.0
2020-03-26 10:10:00,86.46,87.04,86.34,86.63,35931.0,79.2493,79.7809,79.1393,79.4051,35931.0
2020-03-26 10:15:00,86.67,87.1,86.3,86.78,56687.0,79.4417,79.8359,79.1026,79.5426,56687.0
2020-03-26 10:20:00,86.71,86.71,85.67,85.67,54226.0,79.4784,79.4784,78.5251,78.5251,54226.0
2020-03-26 10:25:00,85.91,86.18,85.65,85.83,69224.0,78.7451,78.9926,78.5068,78.6718,69224.0
2020-03-26 10:30:00,85.86,86.5,85.77,86.46,15265.0,78.6993,79.2859,78.6168,79.2493,15265.0
2020-03-26 10:35:00,86.35,86.35,85.57,85.73,29782.0,79.1484,79.1484,78.4335,78.5801,29782.0
2020-03-26 10:40:00,85.62,85.7,85.22,85.68,23836.0,78.4793,78.5526,78.1127,78.5343,23836.0
2020-03-26 10:45:00,85.65,85.7,84.33,84.38,42127.0,78.5068,78.5526,77.2969,77.3427,42127.0
2020-03-26 10:50:00,84.35,84.82,83.78,83.92,44519.0,77.3152,77.746,76.7928,76.9211,44519.0
2020-03-26 10:55:00,83.81,85.09,83.76,84.84,37001.0,76.8203,77.9935,76.7744,77.7644,37001.0
2020-03-26 11:00:00,84.84,84.88,84.37,84.67,21452.0,77.7644,77.801,77.3336,77.6085,21452.0
2020-03-26 11:05:00,84.71,84.93,84.49,84.73,19455.0,77.6452,77.8469,77.4436,77.6635,19455.0
2020-03-26 11:10:00,84.73,85.15,84.72,84.73,25567.0,77.6635,78.0485,77.6544,77.6635,25567.0
2020-03-26 11:15:00,84.82,85.16,84.66,84.73,25580.0,77.746,78.0577,77.5994,77.6635,25580.0
2020-03-26 11:20:00,84.79,85.12,84.55,85.12,23005.0,77.7185,78.021,77.4986,78.021,23005.0
2020-03-26 11:25:00,85.12,85.15,84.71,84.77,23094.0,78.021,78.0485,77.6452,77.7002,23094.0
2020-03-26 11:30:00,84.84,85.5,84.77,85.46,23460.0,77.7644,78.3693,77.7002,78.3327,23460.0
2020-03-26 11:35:00,85.4,86.24,85.34,85.78,13582.0,78.2777,79.0476,78.2227,78.626,13582.0
2020-03-26 11:40:00,86.0,86.2,85.79,85.96,10200.0,78.8276,79.0109,78.6351,78.791,10200.0
2020-03-26 11:45:00,85.97,85.97,85.49,85.92,51564.0,78.8001,78.8001,78.3602,78.7543,51564.0
2020-03-26 11:50:00,85.84,86.03,85.44,85.66,72583.0,78.681,78.8551,78.3143,78.516,72583.0
2020-03-26 11:55:00,85.72,85.96,85.39,85.95,21703.0,78.571,78.791,78.2685,78.7818,21703.0
2020-03-26 12:00:00,86.01,86.16,85.77,85.82,16451.0,78.8368,78.9743,78.6168,78.6626,16451.0
2020-03-26 12:05:00,85.72,85.84,85.03,85.15,22966.0,78.571,78.681,77.9385,78.0485,22966.0
2020-03-26 12:10:00,85.14,85.62,84.87,85.54,26279.0,78.0393,78.4793,77.7919,78.406,26279.0
2020-03-26 12:15:00,85.44,85.51,84.9,84.9,30035.0,78.3143,78.3785,77.8194,77.8194,30035.0
2020-03-26 12:20:00,84.95,85.35,84.93,85.19,13426.0,77.8652,78.2318,77.8469,78.0852,13426.0
2020-03-26 12:25:00,85.21,85.97,85.15,85.84,13993.0,78.1035,78.8001,78.0485,78.681,13993.0
2020-03-26 12:30:00,85.86,86.35,85.84,86.31,18446.0,78.6993,79.1484,78.681,79.1118,18446.0
2020-03-26 12:35:00,86.33,86.33,85.69,85.79,18989.0,79.1301,79.1301,78.5435,78.6351,18989.0
2020-03-26 12:40:00,85.79,86.0,85.51,85.86,11434.0,78.6351,78.8276,78.3785,78.6993,11434.0
2020-03-26 12:45:00,85.83,85.89,85.51,85.89,29261.0,78.6718,78.7268,78.3785,78.7268,29261.0
2020-03-26 12:50:00,85.99,86.62,85.91,86.5,32902.0,78.8185,79.3959,78.7451,79.2859,32902.0
2020-03-26 12:55:00,86.46,87.24,86.36,87.08,63257.0,79.2493,79.9642,79.1576,79.8176,63257.0
2020-03-26 13:00:00,87.05,87.16,86.69,86.78,20061.0,79.7901,79.8909,79.4601,79.5426,20061.0
2020-03-26 13:05:00,86.81,86.81,86.1,86.11,27293.0,79.5701,79.5701,78.9193,78.9285,27293.0
2020-03-26 13:10:00,86.11,86.13,85.68,85.78,17732.0,78.9285,78.9468,78.5343,78.626,17732.0
2020-03-26 13:15:00,85.71,86.27,85.52,86.17,17100.0,78.5618,79.0751,78.3877,78.9834,17100.0
2020-03-26 13:20:00,86.16,86.16,85.65,85.98,11601.0,78.9743,78.9743,78.5068,78.8093,11601.0
2020-03-26 13:25:00,85.98,85.98,85.74,85.82,8518.0,78.8093,78.8093,78.5893,78.6626,8518.0
2020-03-26 13:30:00,85.81,85.83,85.41,85.67,13379.0,78.6535,78.6718,78.2868,78.5251,13379.0
2020-03-26 13:35:00,85.75,85.86,85.47,85.7,40034.0,78.5985,78.6993,78.3418,78.5526,40034.0
2020-03-26 13:40:00,85.72,86.1,85.67,86.08,11054.0,78.571,78.9193,78.5251,78.901,11054.0
2020-03-26 13:45:00,86.03,86.25,85.81,86.21,28333.0,78.8551,79.0568,78.6535,79.0201,28333.0
2020-03-26 13:50:00,86.22,86.34,86.15,86.2,7793.0,79.0293,79.1393,78.9651,79.0109,7793.0
2020-03-26 13:55:00,86.2,86.24,86.0,86.12,17466.0,79.0109,79.0476,78.8276,78.9376,17466.0
2020-03-26 14:00:00,86.12,86.81,86.12,86.66,36086.0,78.9376,79.5701,78.9376,79.4326,36086.0
2020-03-26 14:05:00,86.59,86.67,86.05,86.16,22054.0,79.3684,79.4417,78.8735,78.9743,22054.0
2020-03-26 14:10:00,86.22,86.95,86.16,86.76,21743.0,79.0293,79.6984,78.9743,79.5242,21743.0
2020-03-26 14:15:00,86.79,87.12,86.71,87.02,73988.0,79.5517,79.8542,79.4784,79.7626,73988.0
2020-03-26 14:20:00,86.98,87.54,86.91,87.47,21411.0,79.7259,80.2392,79.6617,80.175,21411.0
2020-03-26 14:25:00,87.43,87.78,87.42,87.55,17720.0,80.1384,80.4592,80.1292,80.2484,17720.0
2020-03-26 14:30:00,87.59,88.33,87.56,88.2,81515.0,80.285,80.9633,80.2575,80.8441,81515.0
2020-03-26 14:35:00,88.22,88.3,88.0,88.17,24253.0,80.8625,80.9358,80.6608,80.8166,24253.0
2020-03-26 14:40:00,88.09,88.48,87.92,88.12,15603.0,80.7433,81.1008,80.5875,80.7708,15603.0
2020-03-26 14:45:00,88.12,88.28,87.8,87.81,16394.0,80.7708,80.9175,80.4775,80.4867,16394.0
2020-03-26 14:50:00,87.68,88.18,87.68,88.02,14303.0,80.3675,80.8258,80.3675,80.6792,14303.0
2020-03-26 14:55:00,87.99,88.3,87.7,87.84,21190.0,80.6517,80.9358,80.3858,80.5142,21190.0
2020-03-26 15:00:00,87.72,88.27,87.72,88.17,18528.0,80.4042,80.9083,80.4042,80.8166,18528.0
2020-03-26 15:05:00,88.3,88.3,87.88,87.94,20719.0,80.9358,80.9358,80.5508,80.6058,20719.0
2020-03-26 15:10:00,88.0,88.35,88.0,88.19,27170.0,80.6608,80.9816,80.6608,80.835,27170.0
2020-03-26 15:15:00,88.25,88.26,87.88,88.16,25998.0,80.89,80.8991,80.5508,80.8075,25998.0
2020-03-26 15:20:00,88.23,88.38,87.95,87.95,26793.0,80.8716,81.0091,80.615,80.615,26793.0
2020-03-26 15:25:00,88.04,88.47,87.97,88.47,27535.0,80.6975,81.0916,80.6333,81.0916,27535.0
2020-03-26 15:30:00,88.49,88.77,88.3,88.47,39596.0,81.11,81.3666,80.9358,81.0916,39596.0
2020-03-26 15:35:00,88.42,88.65,87.78,87.97,36662.0,81.0458,81.2566,80.4592,80.6333,36662.0
2020-03-26 15:40:00,88.04,88.21,87.89,88.16,34740.0,80.6975,80.8533,80.56,80.8075,34740.0
2020-03-26 15:45:00,88.11,88.14,87.75,87.94,81244.0,80.7617,80.7891,80.4317,80.6058,81244.0
2020-03-26 15:50:00,87.88,89.36,87.88,89.34,118508.0,80.5508,81.9074,80.5508,81.8891,118508.0
2020-03-26 15:55:00,89.34,89.86,88.61,89.62,285892.0,81.8891,82.3657,81.22,82.1457,285892.0
2020-03-27 09:30:00,86.13,87.87,85.3,85.72,55970.0,78.9468,80.5417,78.186,78.571,55970.0
2020-03-27 09:35:00,85.61,87.66,85.54,86.68,101510.0,78.4702,80.3492,78.406,79.4509,101510.0
2020-03-27 09:40:00,86.51,86.51,85.31,85.59,59445.0,79.2951,79.2951,78.1952,78.4518,59445.0
2020-03-27 09:45:00,85.59,85.86,85.31,85.4,61753.0,78.4518,78.6993,78.1952,78.2777,61753.0
2020-03-27 09:50:00,85.43,86.19,85.21,85.8,53141.0,78.3052,79.0018,78.1035,78.6443,53141.0
2020-03-27 09:55:00,85.8,86.26,85.31,86.03,17414.0,78.6443,79.0659,78.1952,78.8551,17414.0
2020-03-27 10:00:00,85.95,86.15,85.58,85.73,7000.0,78.7818,78.9651,78.4427,78.5801,7000.0
2020-03-27 10:05:00,85.84,86.29,85.75,86.29,9628.0,78.681,79.0934,78.5985,79.0934,9628.0
2020-03-27 10:10:00,86.34,86.81,85.69,86.0,10855.0,79.1393,79.5701,78.5435,78.8276,10855.0
2020-03-27 10:15:00,85.91,86.32,85.7,85.86,20597.0,78.7451,79.1209,78.5526,78.6993,20597.0
2020-03-27 10:20:00,85.95,85.95,85.38,85.38,22654.0,78.7818,78.7818,78.2593,78.2593,22654.0
2020-03-27 10:25:00,85.43,85.47,84.95,85.05,11287.0,78.3052,78.3418,77.8652,77.9569,11287.0
2020-03-27 10:30:00,85.04,85.08,84.6,84.7,6309.0,77.9477,77.9844,77.5444,77.636,6309.0
2020-03-27 10:35:00,84.64,85.0,84.49,84.87,9355.0,77.581,77.911,77.4436,77.7919,9355.0
2020-03-27 10:40:00,84.8,85.09,84.57,84.82,17413.0,77.7277,77.9935,77.5169,77.746,17413.0
2020-03-27 10:45:00,84.62,84.7,84.33,84.55,13872.0,77.5627,77.636,77.2969,77.4986,13872.0
2020-03-27 10:50:00,84.39,84.76,84.31,84.64,24496.0,77.3519,77.691,77.2786,77.581,24496.0
2020-03-27 10:55:00,84.68,84.84,83.99,84.0,41248.0,77.6177,77.7644,76.9853,76.9944,41248.0
2020-03-27 11:00:00,84.0,84.55,83.95,84.15,15793.0,76.9944,77.4986,76.9486,77.1319,15793.0
2020-03-27 11:05:00,84.26,84.9,84.2,84.88,9532.0,77.2327,77.8194,77.1777,77.801,9532.0
2020-03-27 11:10:00,84.82,84.97,84.57,84.59,10201.0,77.746,77.8835,77.5169,77.5352,10201.0
2020-03-27 11:15:00,84.61,85.17,84.54,84.78,15471.0,77.5536,78.0668,77.4894,77.7094,15471.0
2020-03-27 11:20:00,84.8,84.82,83.91,84.04,27725.0,77.7277,77.746,76.9119,77.0311,27725.0
2020-03-27 11:25:00,84.1,84.16,83.53,83.81,25302.0,77.0861,77.1411,76.5636,76.8203,25302.0
2020-03-27 11:30:00,83.84,83.89,83.21,83.83,19617.0,76.8478,76.8936,76.2703,76.8386,19617.0
2020-03-27 11:35:00,83.65,84.14,83.51,83.77,7704.0,76.6736,77.1227,76.5453,76.7836,7704.0
2020-03-27 11:40:00,83.78,84.07,83.56,83.56,10581.0,76.7928,77.0586,76.5911,76.5911,10581.0
2020-03-27 11:45:00,83.79,83.92,83.33,83.33,8314.0,76.8019,76.9211,76.3803,76.3803,8314.0
2020-03-27 11:50:00,83.42,84.0,83.42,83.97,10220.0,76.4628,76.9944,76.4628,76.9669,10220.0
2020-03-27 11:55:00,83.98,84.06,83.25,83.6,17401.0,76.9761,77.0494,76.307,76.6278,17401.0
2020-03-27 12:00:00,83.57,83.62,83.22,83.41,11769.0,76.6003,76.6461,76.2795,76.4536,11769.0
2020-03-27 12:05:00,83.37,83.57,83.09,83.23,10370.0,76.417,76.6003,76.1603,76.2886,10370.0
2020-03-27 12:10:00,83.37,83.61,83.17,83.41,13470.0,76.417,76.6369,76.2336,76.4536,13470.0
2020-03-27 12:15:00,83.42,83.76,83.25,83.72,8384.0,76.4628,76.7744,76.307,76.7378,8384.0
2020-03-27 12:20:00,83.66,83.66,83.31,83.48,9192.0,76.6828,76.6828,76.362,76.5178,9192.0
2020-03-27 12:25:00,83.47,83.56,83.19,83.3,13144.0,76.5086,76.5911,76.252,76.3528,13144.0
2020-03-27 12:30:00,83.34,83.79,83.28,83.78,8000.0,76.3895,76.8019,76.3345,76.7928,8000.0
2020-03-27 12:35:00,83.67,83.93,83.45,83.48,14180.0,76.6919,76.9303,76.4903,76.5178,14180.0
2020-03-27 12:40:00,83.45,83.61,83.4,83.56,22183.0,76.4903,76.6369,76.4445,76.5911,22183.0
2020-03-27 12:45:00,83.56,83.57,82.9,82.93,14664.0,76.5911,76.6003,75.9862,76.0137,14664.0
2020-03-27 12:50:00,82.97,83.45,82.91,83.36,7065.0,76.0503,76.4903,75.9953,76.4078,7065.0
2020-03-27 12:55:00,83.32,83.45,83.15,83.43,10556.0,76.3711,76.4903,76.2153,76.472,10556.0
2020-03-27 13:00:00,83.42,84.21,83.39,83.88,10601.0,76.4628,77.1869,76.4353,76.8844,10601.0
2020-03-27 13:05:00,83.92,83.92,83.54,83.6,12064.0,76.9211,76.9211,76.5728,76.6278,12064.0
2020-03-27 13:10:00,83.64,83.76,83.29,83.35,15842.0,76.6644,76.7744,76.3436,76.3986,15842.0
2020-03-27 13:15:00,83.37,83.75,83.13,83.72,20856.0,76.417,76.7653,76.197,76.7378,20856.0
2020-03-27 13:20:00,83.78,83.94,83.75,83.87,9313.0,76.7928,76.9394,76.7653,76.8753,9313.0
2020-03-27 13:25:00,83.84,84.12,83.61,83.78,23244.0,76.8478,77.1044,76.6369,76.7928,23244.0
2020-03-27 13:30:00,83.75,84.16,83.74,84.08,27553.0,76.7653,77.1411,76.7561,77.0678,27553.0
2020-03-27 13:35:00,84.06,84.06,83.54,83.95,24007.0,77.0494,77.0494,76.5728,76.9486,24007.0
2020-03-27 13:40:00,83.93,84.5,83.87,84.42,45664.0,76.9303,77.4527,76.8753,77.3794,45664.0
2020-03-27 13:45:00,84.39,84.75,84.08,84.58,15229.0,77.3519,77.6819,77.0678,77.5261,15229.0
2020-03-27 13:50:00,84.55,84.63,84.1,84.23,20646.0,77.4986,77.5719,77.0861,77.2052,20646.0
2020-03-27 13:55:00,84.2,84.45,83.83,83.9,15409.0,77.1777,77.4069,76.8386,76.9028,15409.0
2020-03-27 14:00:00,83.91,83.95,83.6,83.64,12659.0,76.9119,76.9486,76.6278,76.6644,12659.0
2020-03-27 14:05:00,83.56,83.89,83.54,83.7,13048.0,76.5911,76.8936,76.5728,76.7194,13048.0
2020-03-27 14:10:00,83.69,83.91,83.63,83.79,9635.0,76.7103,76.9119,76.6553,76.8019,9635.0
2020-03-27 14:15:00,83.88,84.13,83.73,83.92,9811.0,76.8844,77.1136,76.7469,76.9211,9811.0
2020-03-27 14:20:00,83.94,84.09,83.8,83.91,16903.0,76.9394,77.0769,76.8111,76.9119,16903.0
2020-03-27 14:25:00,83.96,84.16,83.74,84.03,17203.0,76.9578,77.1411,76.7561,77.0219,17203.0
2020-03-27 14:30:00,84.12,84.42,83.99,84.33,7173.0,77.1044,77.3794,76.9853,77.2969,7173.0
2020-03-27 14:35:00,84.42,84.42,84.04,84.04,9688.0,77.3794,77.3794,77.0311,77.0311,9688.0
2020-03-27 14:40:00,84.04,84.11,83.82,83.98,12531.0,77.0311,77.0952,76.8294,76.9761,12531.0
2020-03-27 14:45:00,83.96,84.17,83.75,83.91,19187.0,76.9578,77.1502,76.7653,76.9119,19187.0
2020-03-27 14:50:00,83.83,84.05,83.64,83.95,21580.0,76.8386,77.0403,76.6644,76.9486,21580.0
2020-03-27 14:55:00,83.95,84.26,83.87,84.26,30420.0,76.9486,77.2327,76.8753,77.2327,30420.0
2020-03-27 15:00:00,84.21,84.52,84.05,84.44,12031.0,77.1869,77.4711,77.0403,77.3977,12031.0
2020-03-27 15:05:00,84.46,84.5,84.21,84.33,15650.0,77.4161,77.4527,77.1869,77.2969,15650.0
2020-03-27 15:10:00,84.32,84.62,84.14,84.18,23742.0,77.2877,77.5627,77.1227,77.1594,23742.0
2020-03-27 15:15:00,84.16,84.77,84.16,84.66,37038.0,77.1411,77.7002,77.1411,77.5994,37038.0
2020-03-27 15:20:00,84.61,84.74,83.87,84.73,43309.0,77.5536,77.6727,76.8753,77.6635,43309.0
2020-03-27 15:25:00,84.77,84.88,84.48,84.71,35393.0,77.7002,77.801,77.4344,77.6452,35393.0
2020-03-27 15:30:00,84.76,84.86,84.01,84.27,23675.0,77.691,77.7827,77.0036,77.2419,23675.0
2020-03-27 15:35:00,84.35,84.37,83.86,84.0,28282.0,77.3152,77.3336,76.8661,76.9944,28282.0
2020-03-27 15:40:00,83.98,84.03,83.54,83.7,45884.0,76.9761,77.0219,76.5728,76.7194,45884.0
2020-03-27 15:45:00,83.71,83.95,83.12,83.2,38134.0,76.7286,76.9486,76.1878,76.2611,38134.0
2020-03-27 15:50:00,83.2,83.23,81.74,81.92,104223.0,76.2611,76.2886,74.9229,75.0879,104223.0
2020-03-27 15:55:00,81.88,82.75,80.87,81.61,289542.0,75.0512,75.8487,74.1255,74.8037,289542.0
2020-03-30 09:30:00,81.65,82.61,81.42,82.17,43743.0,74.8404,75.7203,74.6296,75.317,43743.0
2020-03-30 09:35:00,82.2,82.29,80.59,80.59,10438.0,75.3445,75.427,73.8688,73.8688,10438.0
2020-03-30 09:40:00,80.49,80.75,80.18,80.4,18985.0,73.7772,74.0155,73.493,73.6947,18985.0
2020-03-30 09:45:00,80.36,80.55,79.63,80.46,23646.0,73.658,73.8322,72.9889,73.7497,23646.0
2020-03-30 09:50:00,80.36,80.51,79.85,79.91,10860.0,73.658,73.7955,73.1905,73.2455,10860.0
2020-03-30 09:55:00,79.96,80.09,79.7,79.81,30031.0,73.2914,73.4105,73.053,73.1539,30031.0
2020-03-30 10:00:00,79.86,80.17,79.11,79.66,19184.0,73.1997,73.4838,72.5122,73.0164,19184.0
2020-03-30 10:05:00,79.7,80.33,79.62,80.13,18108.0,73.053,73.6305,72.9797,73.4472,18108.0
2020-03-30 10:10:00,79.77,81.22,79.76,80.79,19809.0,73.1172,74.4463,73.108,74.0521,19809.0
2020-03-30 10:15:00,81.2,81.35,80.97,81.19,33608.0,74.4279,74.5654,74.2171,74.4188,33608.0
2020-03-30 10:20:00,81.19,81.2,80.9,80.93,32880.0,74.4188,74.4279,74.153,74.1805,32880.0
2020-03-30 10:25:00,80.94,81.05,80.6,80.76,38027.0,74.1896,74.2905,73.878,74.0246,38027.0
2020-03-30 10:30:00,80.79,80.9,80.66,80.9,9972.0,74.0521,74.153,73.933,74.153,9972.0
2020-03-30 10:35:00,80.89,81.04,80.81,80.84,26703.0,74.1438,74.2813,74.0705,74.098,26703.0
2020-03-30 10:40:00,80.83,81.03,80.69,80.83,19748.0,74.0888,74.2721,73.9605,74.0888,19748.0
2020-03-30 10:45:00,80.73,81.03,80.61,80.94,22243.0,73.9971,74.2721,73.8871,74.1896,22243.0
2020-03-30 10:50:00,80.99,81.07,80.79,81.0,22644.0,74.2355,74.3088,74.0521,74.2446,22644.0
2020-03-30 10:55:00,81.0,81.08,80.79,81.05,21359.0,74.2446,74.318,74.0521,74.2905,21359.0
2020-03-30 11:00:00,81.01,81.31,80.72,81.31,25484.0,74.2538,74.5288,73.988,74.5288,25484.0
2020-03-30 11:05:00,81.36,82.06,81.18,81.94,24944.0,74.5746,75.2162,74.4096,75.1062,24944.0
2020-03-30 11:10:00,82.01,82.14,81.22,81.33,36011.0,75.1704,75.2895,74.4463,74.5471,36011.0
2020-03-30 11:15:00,81.39,81.56,81.13,81.41,15152.0,74.6021,74.7579,74.3638,74.6204,15152.0
2020-03-30 11:20:00,81.46,81.55,81.1,81.24,21716.0,74.6663,74.7488,74.3363,74.4646,21716.0
2020-03-30 11:25:00,81.11,81.3,80.77,81.3,18753.0,74.3454,74.5196,74.0338,74.5196,18753.0
2020-03-30 11:30:00,81.3,81.37,80.94,81.26,12833.0,74.5196,74.5838,74.1896,74.4829,12833.0
2020-03-30 11:35:00,81.24,81.56,81.12,81.43,57481.0,74.4646,74.7579,74.3546,74.6388,57481.0
2020-03-30 11:40:00,81.46,82.08,81.4,81.62,31891.0,74.6663,75.2346,74.6113,74.8129,31891.0
2020-03-30 11:45:00,81.58,81.61,81.27,81.51,11063.0,74.7763,74.8037,74.4921,74.7121,11063.0
2020-03-30 11:50:00,81.44,81.65,81.37,81.38,7751.0,74.6479,74.8404,74.5838,74.5929,7751.0
2020-03-30 11:55:00,81.43,81.64,81.43,81.55,2200.0,74.6388,74.8312,74.6388,74.7488,2200.0
2020-03-30 12:00:00,81.54,81.6,80.89,81.16,13612.0,74.7396,74.7946,74.1438,74.3913,13612.0
2020-03-30 12:05:00,81.2,81.6,81.14,81.34,11748.0,74.4279,74.7946,74.3729,74.5563,11748.0
2020-03-30 12:10:00,81.27,81.93,80.94,81.26,22722.0,74.4921,75.0971,74.1896,74.4829,22722.0
2020-03-30 12:15:00,81.25,81.53,81.12,81.53,26348.0,74.4738,74.7304,74.3546,74.7304,26348.0
2020-03-30 12:20:00,81.53,81.89,81.53,81.7,13384.0,74.7304,75.0604,74.7304,74.8862,13384.0
2020-03-30 12:25:00,81.82,81.96,81.63,81.89,12818.0,74.9962,75.1246,74.8221,75.0604,12818.0
2020-03-30 12:30:00,81.96,82.19,81.78,82.05,33410.0,75.1246,75.3354,74.9596,75.2071,33410.0
2020-03-30 12:35:00,82.06,82.47,81.98,82.41,14135.0,75.2162,75.592,75.1429,75.537,14135.0
2020-03-30 12:40:00,82.38,82.49,82.17,82.26,8280.0,75.5095,75.6104,75.317,75.3995,8280.0
2020-03-30 12:45:00,82.27,82.67,82.27,82.59,14083.0,75.4087,75.7753,75.4087,75.702,14083.0
2020-03-30 12:50:00,82.49,82.6,82.06,82.6,21495.0,75.6104,75.7112,75.2162,75.7112,21495.0
2020-03-30 12:55:00,82.56,82.8,82.47,82.73,10245.0,75.6745,75.8945,75.592,75.8303,10245.0
2020-03-30 13:00:00,82.67,82.87,82.49,82.66,12241.0,75.7753,75.9587,75.6104,75.7662,12241.0
2020-03-30 13:05:00,82.69,82.72,82.32,82.38,12872.0,75.7937,75.8212,75.4545,75.5095,12872.0
2020-03-30 13:10:00,82.48,82.6,82.39,82.51,15911.0,75.6012,75.7112,75.5187,75.6287,15911.0
2020-03-30 13:15:00,82.51,83.17,82.51,82.95,24571.0,75.6287,76.2336,75.6287,76.032,24571.0
2020-03-30 13:20:00,82.94,83.62,82.82,83.5,26135.0,76.0228,76.6461,75.9128,76.5361,26135.0
2020-03-30 13:25:00,83.33,83.67,83.31,83.35,13971.0,76.3803,76.6919,76.362,76.3986,13971.0
2020-03-30 13:30:00,83.33,83.42,83.2,83.31,12315.0,76.3803,76.4628,76.2611,76.362,12315.0
2020-03-30 13:35:00,83.34,83.43,83.08,83.43,10359.0,76.3895,76.472,76.1512,76.472,10359.0
2020-03-30 13:40:00,83.44,83.66,83.22,83.31,14451.0,76.4811,76.6828,76.2795,76.362,14451.0
2020-03-30 13:45:00,83.34,83.74,83.26,83.59,21569.0,76.3895,76.7561,76.3161,76.6186,21569.0
2020-03-30 13:50:00,83.64,83.83,83.51,83.62,20093.0,76.6644,76.8386,76.5453,76.6461,20093.0
2020-03-30 13:55:00,83.64,83.65,83.3,83.34,15621.0,76.6644,76.6736,76.3528,76.3895,15621.0
2020-03-30 14:00:00,83.36,83.56,83.19,83.32,14602.0,76.4078,76.5911,76.252,76.3711,14602.0
2020-03-30 14:05:00,83.36,84.85,83.36,84.19,39078.0,76.4078,77.7735,76.4078,77.1686,39078.0
2020-03-30 14:10:00,84.33,84.45,83.39,83.67,24800.0,77.2969,77.4069,76.4353,76.6919,24800.0
2020-03-30 14:15:00,83.73,84.06,83.67,83.88,11945.0,76.7469,77.0494,76.6919,76.8844,11945.0
2020-03-30 14:20:00,83.83,84.01,83.57,83.85,16826.0,76.8386,77.0036,76.6003,76.8569,16826.0
2020-03-30 14:25:00,83.91,84.09,83.85,84.03,14494.0,76.9119,77.0769,76.8569,77.0219,14494.0
2020-03-30 14:30:00,83.98,84.24,83.85,83.85,23879.0,76.9761,77.2144,76.8569,76.8569,23879.0
2020-03-30 14:35:00,83.85,84.0,83.59,83.93,11850.0,76.8569,76.9944,76.6186,76.9303,11850.0
2020-03-30 14:40:00,83.89,84.19,83.75,84.19,15915.0,76.8936,77.1686,76.7653,77.1686,15915.0
2020-03-30 14:45:00,84.17,84.19,83.91,84.12,17378.0,77.1502,77.1686,76.9119,77.1044,17378.0
2020-03-30 14:50:00,84.12,84.21,83.81,83.81,32902.0,77.1044,77.1869,76.8203,76.8203,32902.0
2020-03-30 14:55:00,83.84,83.9,83.61,83.86,20177.0,76.8478,76.9028,76.6369,76.8661,20177.0
2020-03-30 15:00:00,83.9,83.92,83.66,83.8,19064.0,76.9028,76.9211,76.6828,76.8111,19064.0
2020-03-30 15:05:00,83.8,83.88,83.51,83.82,17476.0,76.8111,76.8844,76.5453,76.8294,17476.0
2020-03-30 15:10:00,83.85,84.46,83.85,84.27,18211.0,76.8569,77.4161,76.8569,77.2419,18211.0
2020-03-30 15:15:00,84.31,84.58,84.17,84.51,21241.0,77.2786,77.5261,77.1502,77.4619,21241.0
2020-03-30 15:20:00,84.52,84.81,84.27,84.31,27665.0,77.4711,77.7369,77.2419,77.2786,27665.0
2020-03-30 15:25:00,84.34,84.38,83.96,84.11,32367.0,77.3061,77.3427,76.9578,77.0952,32367.0
2020-03-30 15:30:00,84.14,84.34,83.85,84.03,37958.0,77.1227,77.3061,76.8569,77.0219,37958.0
2020-03-30 15:35:00,83.99,84.58,83.88,84.52,32913.0,76.9853,77.5261,76.8844,77.4711,32913.0
2020-03-30 15:40:00,84.51,84.72,84.22,84.38,32750.0,77.4619,77.6544,77.1961,77.3427,32750.0
2020-03-30 15:45:00,84.43,84.87,84.34,84.53,61775.0,77.3886,77.7919,77.3061,77.4802,61775.0
2020-03-30 15:50:00,84.58,85.15,84.22,84.95,94002.0,77.5261,78.0485,77.1961,77.8652,94002.0
2020-03-30 15:55:00,84.99,85.12,84.47,84.85,147697.0,77.9019,78.021,77.4252,77.7735,147697.0
2020-03-31 09:30:00,84.83,85.5,84.56,84.95,39337.0,77.7552,78.3693,77.5077,77.8652,39337.0
2020-03-31 09:35:00,85.41,85.44,84.22,85.19,19208.0,78.2868,78.3143,77.1961,78.0852,19208.0
2020-03-31 09:40:00,85.15,85.24,84.32,84.41,15934.0,78.0485,78.131,77.2877,77.3702,15934.0
2020-03-31 09:45:00,84.31,84.35,83.73,83.92,24756.0,77.2786,77.3152,76.7469,76.9211,24756.0
2020-03-31 09:50:00,83.92,84.13,83.58,83.7,15970.0,76.9211,77.1136,76.6095,76.7194,15970.0
2020-03-31 09:55:00,83.89,84.13,83.74,83.74,13980.0,76.8936,77.1136,76.7561,76.7561,13980.0
2020-03-31 10:00:00,83.81,84.39,83.67,84.39,11352.0,76.8203,77.3519,76.6919,77.3519,11352.0
2020-03-31 10:05:00,84.37,85.23,84.25,85.11,22035.0,77.3336,78.1218,77.2236,78.0119,22035.0
2020-03-31 10:10:00,85.11,86.99,85.11,86.42,16152.0,78.0119,79.7351,78.0119,79.2126,16152.0
2020-03-31 10:15:00,86.52,87.08,86.35,86.78,21025.0,79.3043,79.8176,79.1484,79.5426,21025.0
2020-03-31 10:20:00,86.67,86.87,86.31,86.7,14516.0,79.4417,79.6251,79.1118,79.4692,14516.0
2020-03-31 10:25:00,86.53,86.77,86.25,86.77,9570.0,79.3134,79.5334,79.0568,79.5334,9570.0
2020-03-31 10:30:00,86.8,87.0,86.59,86.69,15346.0,79.5609,79.7442,79.3684,79.4601,15346.0
2020-03-31 10:35:00,86.53,87.28,86.52,86.8,20582.0,79.3134,80.0009,79.3043,79.5609,20582.0
2020-03-31 10:40:00,86.86,86.95,86.6,86.62,13625.0,79.6159,79.6984,79.3776,79.3959,13625.0
2020-03-31 10:45:00,86.6,86.9,86.51,86.9,20254.0,79.3776,79.6526,79.2951,79.6526,20254.0
2020-03-31 10:50:00,86.84,86.87,86.43,86.62,13918.0,79.5976,79.6251,79.2218,79.3959,13918.0
2020-03-31 10:55:00,86.63,86.92,86.23,86.48,12192.0,79.4051,79.6709,79.0384,79.2676,12192.0
2020-03-31 11:00:00,86.45,86.65,86.23,86.51,25678.0,79.2401,79.4234,79.0384,79.2951,25678.0
2020-03-31 11:05:00,86.53,86.72,86.45,86.72,23642.0,79.3134,79.4876,79.2401,79.4876,23642.0
2020-03-31 11:10:00,86.71,86.77,86.48,86.62,13171.0,79.4784,79.5334,79.2676,79.3959,13171.0
2020-03-31 11:15:00,86.54,87.06,86.54,87.05,20733.0,79.3226,79.7992,79.3226,79.7901,20733.0
2020-03-31 11:20:00,87.1,87.2,86.76,86.99,20742.0,79.8359,79.9275,79.5242,79.7351,20742.0
2020-03-31 11:25:00,86.98,87.16,86.93,87.01,22589.0,79.7259,79.8909,79.6801,79.7534,22589.0
2020-03-31 11:30:00,87.04,87.07,86.79,87.02,33110.0,79.7809,79.8084,79.5517,79.7626,33110.0
2020-03-31 11:35:00,86.99,87.14,86.84,86.98,41541.0,79.7351,79.8725,79.5976,79.7259,41541.0
2020-03-31 11:40:00,87.01,87.22,86.92,87.14,24659.0,79.7534,79.9459,79.6709,79.8725,24659.0
2020-03-31 11:45:00,87.14,87.65,87.12,87.51,46907.0,79.8725,80.34,79.8542,80.2117,46907.0
2020-03-31 11:50:00,87.5,87.57,86.96,87.02,62669.0,80.2025,80.2667,79.7076,79.7626,62669.0
2020-03-31 11:55:00,87.02,87.21,86.93,87.16,17005.0,79.7626,79.9367,79.6801,79.8909,17005.0
2020-03-31 12:00:00,87.16,87.24,86.56,86.56,16863.0,79.8909,79.9642,79.3409,79.3409,16863.0
2020-03-31 12:05:00,86.56,86.67,86.17,86.3,39972.0,79.3409,79.4417,78.9834,79.1026,39972.0
2020-03-31 12:10:00,86.29,86.29,85.87,85.9,15836.0,79.0934,79.0934,78.7085,78.736,15836.0
2020-03-31 12:15:00,85.86,85.94,85.49,85.54,7968.0,78.6993,78.7726,78.3602,78.406,7968.0
2020-03-31 12:20:00,85.48,85.55,85.09,85.12,19095.0,78.351,78.4152,77.9935,78.021,19095.0
2020-03-31 12:25:00,85.08,85.17,84.43,84.79,17148.0,77.9844,78.0668,77.3886,77.7185,17148.0
2020-03-31 12:30:00,84.74,84.74,84.26,84.62,13747.0,77.6727,77.6727,77.2327,77.5627,13747.0
2020-03-31 12:35:00,84.5,84.74,84.28,84.52,34469.0,77.4527,77.6727,77.2511,77.4711,34469.0
2020-03-31 12:40:00,84.48,85.0,84.48,84.79,14189.0,77.4344,77.911,77.4344,77.7185,14189.0
2020-03-31 12:45:00,84.91,84.91,84.58,84.71,6489.0,77.8285,77.8285,77.5261,77.6452,6489.0
2020-03-31 12:50:00,84.7,84.75,84.28,84.65,37804.0,77.636,77.6819,77.2511,77.5902,37804.0
2020-03-31 12:55:00,84.61,84.76,84.38,84.75,31031.0,77.5536,77.691,77.3427,77.6819,31031.0
2020-03-31 13:00:00,84.6,85.09,84.55,84.67,10231.0,77.5444,77.9935,77.4986,77.6085,10231.0
2020-03-31 13:05:00,84.65,84.97,84.49,84.81,12830.0,77.5902,77.8835,77.4436,77.7369,12830.0
2020-03-31 13:10:00,84.81,85.07,84.68,84.82,13591.0,77.7369,77.9752,77.6177,77.746,13591.0
2020-03-31 13:15:00,84.77,84.81,84.6,84.66,9369.0,77.7002,77.7369,77.5444,77.5994,9369.0
2020-03-31 13:20:00,84.65,84.67,83.93,84.0,13666.0,77.5902,77.6085,76.9303,76.9944,13666.0
2020-03-31 13:25:00,84.0,84.01,83.75,83.81,11727.0,76.9944,77.0036,76.7653,76.8203,11727.0
2020-03-31 13:30:00,83.83,84.31,83.74,83.97,12889.0,76.8386,77.2786,76.7561,76.9669,12889.0
2020-03-31 13:35:00,83.92,84.58,83.9,84.33,18204.0,76.9211,77.5261,76.9028,77.2969,18204.0
2020-03-31 13:40:00,84.28,84.45,84.22,84.26,20326.0,77.2511,77.4069,77.1961,77.2327,20326.0
2020-03-31 13:45:00,84.3,84.33,83.75,84.06,13839.0,77.2694,77.2969,76.7653,77.0494,13839.0
2020-03-31 13:50:00,84.0,84.0,83.59,83.7,25470.0,76.9944,76.9944,76.6186,76.7194,25470.0
2020-03-31 13:55:00,83.67,84.27,83.65,84.12,13678.0,76.6919,77.2419,76.6736,77.1044,13678.0
2020-03-31 14:00:00,84.17,84.17,83.87,84.12,8412.0,77.1502,77.1502,76.8753,77.1044,8412.0
2020-03-31 14:05:00,84.18,84.3,83.87,84.07,12951.0,77.1594,77.2694,76.8753,77.0586,12951.0
2020-03-31 14:10:00,84.1,84.58,83.95,84.11,37643.0,77.0861,77.5261,76.9486,77.0952,37643.0
2020-03-31 14:15:00,84.08,84.23,83.99,84.19,23742.0,77.0678,77.2052,76.9853,77.1686,23742.0
2020-03-31 14:20:00,84.16,84.47,84.12,84.26,18120.0,77.1411,77.4252,77.1044,77.2327,18120.0
2020-03-31 14:25:00,84.29,84.35,84.0,84.03,18569.0,77.2602,77.3152,76.9944,77.0219,18569.0
2020-03-31 14:30:00,83.96,84.29,83.96,84.06,19977.0,76.9578,77.2602,76.9578,77.0494,19977.0
2020-03-31 14:35:00,84.07,84.07,83.82,84.07,13288.0,77.0586,77.0586,76.8294,77.0586,13288.0
2020-03-31 14:40:00,84.03,84.13,83.85,83.86,13900.0,77.0219,77.1136,76.8569,76.8661,13900.0
2020-03-31 14:45:00,83.86,83.9,83.56,83.7,12425.0,76.8661,76.9028,76.5911,76.7194,12425.0
2020-03-31 14:50:00,83.65,83.75,83.45,83.45,21971.0,76.6736,76.7653,76.4903,76.4903,21971.0
2020-03-31 14:55:00,83.44,83.57,83.37,83.44,13947.0,76.4811,76.6003,76.417,76.4811,13947.0
2020-03-31 15:00:00,83.42,83.65,83.37,83.37,14681.0,76.4628,76.6736,76.417,76.417,14681.0
2020-03-31 15:05:00,83.35,83.41,83.03,83.23,15135.0,76.3986,76.4536,76.1053,76.2886,15135.0
2020-03-31 15:10:00,83.19,83.22,82.99,83.07,32402.0,76.252,76.2795,76.0687,76.142,32402.0
2020-03-31 15:15:00,83.02,83.09,82.78,82.86,29699.0,76.0962,76.1603,75.8762,75.9495,29699.0
2020-03-31 15:20:00,82.88,82.89,82.41,82.43,36058.0,75.9678,75.977,75.537,75.5554,36058.0
2020-03-31 15:25:00,82.43,82.9,82.4,82.63,29922.0,75.5554,75.9862,75.5279,75.7387,29922.0
2020-03-31 15:30:00,82.63,82.85,82.63,82.85,17992.0,75.7387,75.9403,75.7387,75.9403,17992.0
2020-03-31 15:35:00,82.93,82.95,82.63,82.93,18191.0,76.0137,76.032,75.7387,76.0137,18191.0
2020-03-31 15:40:00,82.9,83.29,82.87,82.93,23212.0,75.9862,76.3436,75.9587,76.0137,23212.0
2020-03-31 15:45:00,82.97,82.99,82.09,82.31,30174.0,76.0503,76.0687,75.2437,75.4454,30174.0
2020-03-31 15:50:00,82.36,83.13,82.36,83.07,69245.0,75.4912,76.197,75.4912,76.142,69245.0
2020-03-31 15:55:00,83.12,83.35,82.69,82.94,134774.0,76.1878,76.3986,75.7937,76.0228,134774.0
2020-04-01 09:30:00,79.48,79.99,77.16,78.26,63566.0,72.8514,73.3189,70.7249,71.7331,63566.0
2020-04-01 09:35:00,77.94,79.2,77.53,78.53,65333.0,71.4398,72.5947,71.064,71.9806,65333.0
2020-04-01 09:40:00,78.25,78.95,78.12,78.17,69322.0,71.724,72.3656,71.6048,71.6506,69322.0
2020-04-01 09:45:00,78.2,78.27,76.43,76.52,74611.0,71.6781,71.7423,70.0558,70.1383,74611.0
2020-04-01 09:50:00,76.49,77.41,76.32,77.14,68845.0,70.1108,70.954,69.9549,70.7065,68845.0
2020-04-01 09:55:00,77.3,78.3,77.18,78.07,103087.0,70.8532,71.7698,70.7432,71.559,103087.0
2020-04-01 10:00:00,78.06,78.22,77.3,77.67,45855.0,71.5498,71.6965,70.8532,71.1923,45855.0
2020-04-01 10:05:00,77.51,78.83,77.5,78.48,29613.0,71.0457,72.2556,71.0365,71.9348,29613.0
2020-04-01 10:10:00,78.44,78.44,77.74,77.94,31887.0,71.8981,71.8981,71.2565,71.4398,31887.0
2020-04-01 10:15:00,77.88,78.8,77.87,78.6,44200.0,71.3848,72.2281,71.3757,72.0448,44200.0
2020-04-01 10:20:00,78.72,78.88,78.23,78.58,27591.0,72.1548,72.3014,71.7056,72.0265,27591.0
2020-04-01 10:25:00,78.59,79.11,78.51,78.64,22082.0,72.0356,72.5122,71.9623,72.0814,22082.0
2020-04-01 10:30:00,78.64,79.87,78.64,79.6,21474.0,72.0814,73.2089,72.0814,72.9614,21474.0
2020-04-01 10:35:00,79.63,79.9,79.43,79.53,17575.0,72.9889,73.2364,72.8056,72.8972,17575.0
2020-04-01 10:40:00,79.6,79.66,79.08,79.17,16975.0,72.9614,73.0164,72.4848,72.5672,16975.0
2020-04-01 10:45:00,79.08,79.48,79.05,79.33,13811.0,72.4848,72.8514,72.4573,72.7139,13811.0
2020-04-01 10:50:00,79.33,79.33,78.84,78.89,13250.0,72.7139,72.7139,72.2648,72.3106,13250.0
2020-04-01 10:55:00,78.92,79.27,78.63,79.17,18673.0,72.3381,72.6589,72.0723,72.5672,18673.0
2020-04-01 11:00:00,79.18,79.36,78.98,79.09,13488.0,72.5764,72.7414,72.3931,72.4939,13488.0
2020-04-01 11:05:00,79.14,79.67,79.01,79.44,17454.0,72.5397,73.0255,72.4206,72.8147,17454.0
2020-04-01 11:10:00,79.44,79.78,79.44,79.52,18853.0,72.8147,73.1264,72.8147,72.8881,18853.0
2020-04-01 11:15:00,79.46,79.66,79.31,79.34,28687.0,72.8331,73.0164,72.6956,72.7231,28687.0
2020-04-01 11:20:00,79.3,79.42,78.84,79.01,12605.0,72.6864,72.7964,72.2648,72.4206,12605.0
2020-04-01 11:25:00,78.93,79.09,78.39,78.81,19636.0,72.3473,72.4939,71.8523,72.2373,19636.0
2020-04-01 11:30:00,78.56,78.76,78.3,78.56,17673.0,72.0081,72.1914,71.7698,72.0081,17673.0
2020-04-01 11:35:00,78.58,78.72,78.45,78.52,14253.0,72.0265,72.1548,71.9073,71.9715,14253.0
2020-04-01 11:40:00,78.52,78.6,77.84,77.84,17022.0,71.9715,72.0448,71.3482,71.3482,17022.0
2020-04-01 11:45:00,77.78,77.99,77.41,77.95,24965.0,71.2932,71.4857,70.954,71.449,24965.0
2020-04-01 11:50:00,78.12,78.23,77.67,78.02,26463.0,71.6048,71.7056,71.1923,71.5132,26463.0
2020-04-01 11:55:00,77.96,78.02,77.58,77.73,17091.0,71.4582,71.5132,71.1099,71.2473,17091.0
2020-04-01 12:00:00,77.73,77.8,77.42,77.47,14871.0,71.2473,71.3115,70.9632,71.009,14871.0
2020-04-01 12:05:00,77.48,77.54,76.94,76.94,26308.0,71.0182,71.0732,70.5232,70.5232,26308.0
2020-04-01 12:10:00,76.9,77.1,76.6,76.67,25510.0,70.4866,70.6699,70.2116,70.2757,25510.0
2020-04-01 12:15:00,76.64,76.96,76.52,76.78,16876.0,70.2482,70.5416,70.1383,70.3766,16876.0
2020-04-01 12:20:00,76.79,77.1,76.66,76.7,15152.0,70.3857,70.6699,70.2666,70.3032,15152.0
2020-04-01 12:25:00,76.67,76.8,76.51,76.59,12642.0,70.2757,70.3949,70.1291,70.2024,12642.0
2020-04-01 12:30:00,76.52,76.78,76.52,76.7,9623.0,70.1383,70.3766,70.1383,70.3032,9623.0
2020-04-01 12:35:00,76.64,76.79,76.25,76.42,16348.0,70.2482,70.3857,69.8908,70.0466,16348.0
2020-04-01 12:40:00,76.48,76.48,76.26,76.34,9144.0,70.1016,70.1016,69.8999,69.9733,9144.0
2020-04-01 12:45:00,76.3,76.44,76.2,76.37,15336.0,69.9366,70.0649,69.8449,70.0008,15336.0
2020-04-01 12:50:00,76.37,76.56,76.33,76.48,37859.0,70.0008,70.1749,69.9641,70.1016,37859.0
2020-04-01 12:55:00,76.43,76.88,76.43,76.77,34236.0,70.0558,70.4682,70.0558,70.3674,34236.0
2020-04-01 13:00:00,76.78,77.0,76.55,76.7,21671.0,70.3766,70.5782,70.1658,70.3032,21671.0
2020-04-01 13:05:00,76.75,76.98,76.64,76.72,15963.0,70.3491,70.5599,70.2482,70.3216,15963.0
2020-04-01 13:10:00,76.75,76.9,76.4,76.46,11785.0,70.3491,70.4866,70.0283,70.0833,11785.0
2020-04-01 13:15:00,76.4,76.6,76.22,76.6,9613.0,70.0283,70.2116,69.8633,70.2116,9613.0
2020-04-01 13:20:00,76.57,76.68,76.41,76.54,22888.0,70.1841,70.2849,70.0374,70.1566,22888.0
2020-04-01 13:25:00,76.6,76.67,76.44,76.55,10232.0,70.2116,70.2757,70.0649,70.1658,10232.0
2020-04-01 13:30:00,76.63,76.63,76.11,76.13,13845.0,70.2391,70.2391,69.7624,69.7808,13845.0
2020-04-01 13:35:00,76.12,76.27,76.01,76.06,14635.0,69.7716,69.9091,69.6708,69.7166,14635.0
2020-04-01 13:40:00,76.05,76.05,75.65,75.94,17797.0,69.7075,69.7075,69.3408,69.6066,17797.0
2020-04-01 13:45:00,76.01,76.01,75.77,75.8,11550.0,69.6708,69.6708,69.4508,69.4783,11550.0
2020-04-01 13:50:00,75.8,76.02,75.61,76.0,17963.0,69.4783,69.68,69.3041,69.6616,17963.0
2020-04-01 13:55:00,75.97,76.02,75.67,75.83,17798.0,69.6341,69.68,69.3591,69.5058,17798.0
2020-04-01 14:00:00,75.87,76.35,75.73,76.35,22446.0,69.5425,69.9824,69.4141,69.9824,22446.0
2020-04-01 14:05:00,76.32,76.45,75.94,75.95,15494.0,69.9549,70.0741,69.6066,69.6158,15494.0
2020-04-01 14:10:00,75.91,76.07,75.79,75.85,14754.0,69.5791,69.7258,69.4691,69.5241,14754.0
2020-04-01 14:15:00,75.86,76.01,75.79,75.91,20412.0,69.5333,69.6708,69.4691,69.5791,20412.0
2020-04-01 14:20:00,75.94,76.01,75.69,75.69,15129.0,69.6066,69.6708,69.3775,69.3775,15129.0
2020-04-01 14:25:00,75.73,75.81,75.54,75.8,12450.0,69.4141,69.4875,69.24,69.4783,12450.0
2020-04-01 14:30:00,75.73,75.73,75.35,75.62,20821.0,69.4141,69.4141,69.0658,69.3133,20821.0
2020-04-01 14:35:00,75.63,76.14,75.62,76.04,33785.0,69.3225,69.7899,69.3133,69.6983,33785.0
2020-04-01 14:40:00,76.0,76.07,75.82,75.97,18348.0,69.6616,69.7258,69.4966,69.6341,18348.0
2020-04-01 14:45:00,75.94,76.07,75.82,75.85,37269.0,69.6066,69.7258,69.4966,69.5241,37269.0
2020-04-01 14:50:00,75.81,75.94,75.44,75.59,40573.0,69.4875,69.6066,69.1483,69.2858,40573.0
2020-04-01 14:55:00,75.63,75.77,75.45,75.62,43657.0,69.3225,69.4508,69.1575,69.3133,43657.0
2020-04-01 15:00:00,75.59,75.78,75.28,75.3,25690.0,69.2858,69.46,69.0017,69.02,25690.0
2020-04-01 15:05:00,75.25,75.36,74.85,74.91,43393.0,68.9742,69.075,68.6075,68.6625,43393.0
2020-04-01 15:10:00,74.86,75.01,74.74,74.75,29741.0,68.6167,68.7542,68.5067,68.5159,29741.0
2020-04-01 15:15:00,74.75,74.79,74.61,74.73,46226.0,68.5159,68.5525,68.3875,68.4975,46226.0
2020-04-01 15:20:00,74.73,74.75,74.19,74.22,24704.0,68.4975,68.5159,68.0026,68.0301,24704.0
2020-04-01 15:25:00,74.22,74.56,74.14,74.32,42123.0,68.0301,68.3417,67.9567,68.1217,42123.0
2020-04-01 15:30:00,74.33,74.38,74.13,74.17,27903.0,68.1309,68.1767,67.9476,67.9842,27903.0
2020-04-01 15:35:00,74.17,74.27,73.95,73.95,39228.0,67.9842,68.0759,67.7826,67.7826,39228.0
2020-04-01 15:40:00,73.95,74.07,73.81,74.02,70467.0,67.7826,67.8926,67.6543,67.8468,70467.0
2020-04-01 15:45:00,74.02,74.81,74.02,74.54,70734.0,67.8468,68.5709,67.8468,68.3234,70734.0
2020-04-01 15:50:00,74.49,74.55,74.09,74.11,121277.0,68.2776,68.3326,67.9109,67.9292,121277.0
2020-04-01 15:55:00,74.13,74.92,74.13,74.78,189789.0,67.9476,68.6717,67.9476,68.5434,189789.0
2020-04-02 09:30:00,74.15,75.8,73.51,75.79,29559.0,67.9659,69.4783,67.3793,69.4691,29559.0
2020-04-02 09:35:00,75.68,76.05,75.17,75.8,28560.0,69.3683,69.7075,68.9008,69.4783,28560.0
2020-04-02 09:40:00,75.74,76.1,75.45,75.63,14926.0,69.4233,69.7533,69.1575,69.3225,14926.0
2020-04-02 09:45:00,75.58,75.94,75.11,75.35,47979.0,69.2766,69.6066,68.8458,69.0658,47979.0
2020-04-02 09:50:00,75.42,75.79,75.0,75.0,14298.0,69.13,69.4691,68.745,68.745,14298.0
2020-04-02 09:55:00,74.96,75.9,74.83,75.54,14400.0,68.7084,69.57,68.5892,69.24,14400.0
2020-04-02 10:00:00,75.6,75.9,75.56,75.79,9177.0,69.295,69.57,69.2583,69.4691,9177.0
2020-04-02 10:05:00,75.77,76.09,75.48,75.96,9431.0,69.4508,69.7441,69.185,69.625,9431.0
2020-04-02 10:10:00,76.08,76.5,75.72,75.95,13445.0,69.7349,70.1199,69.405,69.6158,13445.0
2020-04-02 10:15:00,75.94,76.28,75.6,76.28,22023.0,69.6066,69.9183,69.295,69.9183,22023.0
2020-04-02 10:20:00,76.17,76.38,76.07,76.28,16664.0,69.8174,70.0099,69.7258,69.9183,16664.0
2020-04-02 10:25:00,76.32,76.58,75.98,76.52,8491.0,69.9549,70.1932,69.6433,70.1383,8491.0
2020-04-02 10:30:00,76.45,76.67,76.26,76.57,45624.0,70.0741,70.2757,69.8999,70.1841,45624.0
2020-04-02 10:35:00,76.64,77.49,76.62,77.36,14308.0,70.2482,71.0274,70.2299,70.9082,14308.0
2020-04-02 10:40:00,77.41,77.49,76.58,76.72,14112.0,70.954,71.0274,70.1932,70.3216,14112.0
2020-04-02 10:45:00,76.72,76.96,76.32,76.48,17072.0,70.3216,70.5416,69.9549,70.1016,17072.0
2020-04-02 10:50:00,76.43,76.98,76.26,76.64,9435.0,70.0558,70.5599,69.8999,70.2482,9435.0
2020-04-02 10:55:00,76.7,77.24,76.7,77.16,21373.0,70.3032,70.7982,70.3032,70.7249,21373.0
2020-04-02 11:00:00,77.2,77.64,77.02,77.46,8815.0,70.7615,71.1648,70.5966,70.9999,8815.0
2020-04-02 11:05:00,77.38,77.58,77.24,77.53,22717.0,70.9265,71.1099,70.7982,71.064,22717.0
2020-04-02 11:10:00,77.6,77.84,77.35,77.78,29400.0,71.1282,71.3482,70.899,71.2932,29400.0
2020-04-02 11:15:00,77.81,78.33,77.74,78.15,44879.0,71.3207,71.7973,71.2565,71.6323,44879.0
2020-04-02 11:20:00,78.12,78.86,77.91,78.66,33201.0,71.6048,72.2831,71.4123,72.0998,33201.0
2020-04-02 11:25:00,78.81,78.84,78.06,78.18,31443.0,72.2373,72.2648,71.5498,71.6598,31443.0
2020-04-02 11:30:00,78.15,78.55,78.06,78.4,21240.0,71.6323,71.999,71.5498,71.8615,21240.0
2020-04-02 11:35:00,78.56,78.66,78.1,78.4,13682.0,72.0081,72.0998,71.5865,71.8615,13682.0
2020-04-02 11:40:00,78.57,79.27,78.48,78.65,17745.0,72.0173,72.6589,71.9348,72.0906,17745.0
2020-04-02 11:45:00,78.57,79.0,78.53,78.82,12654.0,72.0173,72.4114,71.9806,72.2464,12654.0
2020-04-02 11:50:00,78.92,78.97,78.49,78.59,6026.0,72.3381,72.3839,71.944,72.0356,6026.0
2020-04-02 11:55:00,78.59,79.19,78.51,78.9,19117.0,72.0356,72.5856,71.9623,72.3198,19117.0
2020-04-02 12:00:00,78.89,79.16,78.56,79.11,20222.0,72.3106,72.5581,72.0081,72.5122,20222.0
2020-04-02 12:05:00,79.12,79.25,78.82,78.91,32339.0,72.5214,72.6406,72.2464,72.3289,32339.0
2020-04-02 12:10:00,78.9,79.1,78.5,78.63,32186.0,72.3198,72.5031,71.9531,72.0723,32186.0
2020-04-02 12:15:00,78.58,78.58,78.23,78.34,19591.0,72.0265,72.0265,71.7056,71.8065,19591.0
2020-04-02 12:20:00,78.37,78.41,77.96,77.98,10949.0,71.834,71.8706,71.4582,71.4765,10949.0
2020-04-02 12:25:00,77.97,78.16,77.72,77.77,8990.0,71.4673,71.6415,71.2382,71.284,8990.0
2020-04-02 12:30:00,77.77,77.82,77.54,77.76,13453.0,71.284,71.3298,71.0732,71.2748,13453.0
2020-04-02 12:35:00,77.77,78.32,77.77,77.92,15788.0,71.284,71.7881,71.284,71.4215,15788.0
2020-04-02 12:40:00,77.89,78.15,77.72,77.81,9084.0,71.394,71.6323,71.2382,71.3207,9084.0
2020-04-02 12:45:00,78.09,78.25,77.84,78.22,13346.0,71.5773,71.724,71.3482,71.6965,13346.0
2020-04-02 12:50:00,78.22,78.27,77.99,78.13,5253.0,71.6965,71.7423,71.4857,71.614,5253.0
2020-04-02 12:55:00,78.2,78.48,78.03,78.48,6264.0,71.6781,71.9348,71.5223,71.9348,6264.0
2020-04-02 13:00:00,78.4,78.44,78.16,78.32,6884.0,71.8615,71.8981,71.6415,71.7881,6884.0
2020-04-02 13:05:00,78.3,78.3,77.86,77.86,9676.0,71.7698,71.7698,71.3665,71.3665,9676.0
2020-04-02 13:10:00,77.79,77.87,77.41,77.64,17346.0,71.3023,71.3757,70.954,71.1648,17346.0
2020-04-02 13:15:00,77.57,77.78,77.5,77.62,5912.0,71.1007,71.2932,71.0365,71.1465,5912.0
2020-04-02 13:20:00,77.55,77.84,77.5,77.55,21321.0,71.0824,71.3482,71.0365,71.0824,21321.0
2020-04-02 13:25:00,77.58,77.62,77.12,77.27,8202.0,71.1099,71.1465,70.6882,70.8257,8202.0
2020-04-02 13:30:00,77.27,77.31,76.98,77.11,8494.0,70.8257,70.8624,70.5599,70.679,8494.0
2020-04-02 13:35:00,77.15,77.2,76.91,76.99,7805.0,70.7157,70.7615,70.4957,70.5691,7805.0
2020-04-02 13:40:00,76.98,77.11,76.82,76.93,13743.0,70.5599,70.679,70.4132,70.5141,13743.0
2020-04-02 13:45:00,76.93,77.01,76.71,76.92,18384.0,70.5141,70.5874,70.3124,70.5049,18384.0
2020-04-02 13:50:00,76.87,77.03,76.79,76.84,6511.0,70.4591,70.6057,70.3857,70.4316,6511.0
2020-04-02 13:55:00,76.81,76.92,76.76,76.85,8629.0,70.4041,70.5049,70.3582,70.4407,8629.0
2020-04-02 14:00:00,76.81,76.9,75.9,76.05,16307.0,70.4041,70.4866,69.57,69.7075,16307.0
2020-04-02 14:05:00,76.06,76.5,75.95,76.41,9759.0,69.7166,70.1199,69.6158,70.0374,9759.0
2020-04-02 14:10:00,76.2,76.6,76.11,76.6,12546.0,69.8449,70.2116,69.7624,70.2116,12546.0
2020-04-02 14:15:00,76.55,76.63,75.88,76.02,18071.0,70.1658,70.2391,69.5516,69.68,18071.0
2020-04-02 14:20:00,76.03,76.4,75.9,76.07,5556.0,69.6891,70.0283,69.57,69.7258,5556.0
2020-04-02 14:25:00,75.93,76.39,75.92,76.28,3810.0,69.5975,70.0191,69.5883,69.9183,3810.0
2020-04-02 14:30:00,76.27,76.84,75.89,76.32,16123.0,69.9091,70.4316,69.5608,69.9549,16123.0
2020-04-02 14:35:00,76.56,76.81,76.38,76.55,7729.0,70.1749,70.4041,70.0099,70.1658,7729.0
2020-04-02 14:40:00,76.65,76.81,76.54,76.56,13191.0,70.2574,70.4041,70.1566,70.1749,13191.0
2020-04-02 14:45:00,76.65,77.22,76.56,77.17,20848.0,70.2574,70.7799,70.1749,70.734,20848.0
2020-04-02 14:50:00,77.08,77.49,76.82,77.27,17181.0,70.6515,71.0274,70.4132,70.8257,17181.0
2020-04-02 14:55:00,77.35,77.81,77.22,77.71,15037.0,70.899,71.3207,70.7799,71.229,15037.0
2020-04-02 15:00:00,77.71,77.87,77.47,77.68,19612.0,71.229,71.3757,71.009,71.2015,19612.0
2020-04-02 15:05:00,77.67,77.99,77.56,77.9,13802.0,71.1923,71.4857,71.0915,71.4032,13802.0
2020-04-02 15:10:00,77.89,78.2,77.83,78.01,23391.0,71.394,71.6781,71.339,71.504,23391.0
2020-04-02 15:15:00,78.12,78.23,78.01,78.14,33162.0,71.6048,71.7056,71.504,71.6231,33162.0
2020-04-02 15:20:00,78.16,78.16,77.79,77.79,44153.0,71.6415,71.6415,71.3023,71.3023,44153.0
2020-04-02 15:25:00,77.94,78.13,77.36,77.45,32528.0,71.4398,71.614,70.9082,70.9907,32528.0
2020-04-02 15:30:00,77.45,78.05,77.41,77.41,45199.0,70.9907,71.5407,70.954,70.954,45199.0
2020-04-02 15:35:00,77.45,77.45,76.44,76.48,42344.0,70.9907,70.9907,70.0649,70.1016,42344.0
2020-04-02 15:40:00,76.45,77.41,76.45,77.41,30188.0,70.0741,70.954,70.0741,70.954,30188.0
2020-04-02 15:45:00,77.38,77.38,77.02,77.25,57494.0,70.9265,70.9265,70.5966,70.8074,57494.0
2020-04-02 15:50:00,77.26,77.79,77.09,77.29,74294.0,70.8165,71.3023,70.6607,70.844,74294.0
2020-04-02 15:55:00,77.3,78.01,76.98,77.81,253609.0,70.8532,71.504,70.5599,71.3207,253609.0
2020-04-03 09:30:00,77.26,79.06,77.04,78.91,41341.0,70.8165,72.4664,70.6149,72.3289,41341.0
2020-04-03 09:35:00,78.51,79.06,77.82,78.34,80233.0,71.9623,72.4664,71.3298,71.8065,80233.0
2020-04-03 09:40:00,78.72,79.11,77.89,78.11,17511.0,72.1548,72.5122,71.394,71.5956,17511.0
2020-04-03 09:45:00,78.23,78.34,77.22,77.22,13263.0,71.7056,71.8065,70.7799,70.7799,13263.0
2020-04-03 09:50:00,77.33,77.63,76.91,77.02,17210.0,70.8807,71.1557,70.4957,70.5966,17210.0
2020-04-03 09:55:00,76.92,78.4,76.92,78.36,16905.0,70.5049,71.8615,70.5049,71.8248,16905.0
2020-04-03 10:00:00,78.03,78.66,77.34,77.36,20870.0,71.5223,72.0998,70.8899,70.9082,20870.0
2020-04-03 10:05:00,77.43,78.14,77.3,77.31,7661.0,70.9724,71.6231,70.8532,70.8624,7661.0
2020-04-03 10:10:00,77.16,77.41,77.01,77.24,9349.0,70.7249,70.954,70.5874,70.7982,9349.0
2020-04-03 10:15:00,77.44,77.44,76.54,76.56,5933.0,70.9815,70.9815,70.1566,70.1749,5933.0
2020-04-03 10:20:00,76.73,76.73,76.02,76.15,13231.0,70.3307,70.3307,69.68,69.7991,13231.0
2020-04-03 10:25:00,76.15,76.88,76.0,76.41,11720.0,69.7991,70.4682,69.6616,70.0374,11720.0
2020-04-03 10:30:00,76.49,76.68,75.81,75.81,13778.0,70.1108,70.2849,69.4875,69.4875,13778.0
2020-04-03 10:35:00,75.92,75.92,75.55,75.55,3130.0,69.5883,69.5883,69.2492,69.2492,3130.0
2020-04-03 10:40:00,75.56,75.87,75.47,75.79,5798.0,69.2583,69.5425,69.1758,69.4691,5798.0
2020-04-03 10:45:00,75.59,76.09,75.52,75.78,6213.0,69.2858,69.7441,69.2217,69.46,6213.0
2020-04-03 10:50:00,75.91,76.1,75.25,75.35,9105.0,69.5791,69.7533,68.9742,69.0658,9105.0
2020-04-03 10:55:00,75.34,75.74,75.25,75.46,5725.0,69.0567,69.4233,68.9742,69.1667,5725.0
2020-04-03 11:00:00,75.46,75.75,75.22,75.25,28726.0,69.1667,69.4325,68.9467,68.9742,28726.0
2020-04-03 11:05:00,75.24,75.32,74.61,74.92,18976.0,68.965,69.0383,68.3875,68.6717,18976.0
2020-04-03 11:10:00,74.92,75.18,74.27,74.41,31043.0,68.6717,68.91,68.0759,68.2042,31043.0
2020-04-03 11:15:00,74.41,74.75,74.26,74.51,26803.0,68.2042,68.5159,68.0667,68.2959,26803.0
2020-04-03 11:20:00,74.66,75.19,74.65,75.16,25646.0,68.4334,68.9192,68.4242,68.8917,25646.0
2020-04-03 11:25:00,75.22,75.31,74.83,74.94,19503.0,68.9467,69.0292,68.5892,68.69,19503.0
2020-04-03 11:30:00,74.88,75.09,74.56,74.98,27616.0,68.635,68.8275,68.3417,68.7267,27616.0
2020-04-03 11:35:00,74.87,75.45,74.51,74.98,47483.0,68.6259,69.1575,68.2959,68.7267,47483.0
2020-04-03 11:40:00,74.98,75.14,74.32,74.41,24121.0,68.7267,68.8733,68.1217,68.2042,24121.0
2020-04-03 11:45:00,74.41,74.57,73.89,74.09,27610.0,68.2042,68.3509,67.7276,67.9109,27610.0
2020-04-03 11:50:00,74.18,74.18,73.7,73.85,15498.0,67.9934,67.9934,67.5534,67.6909,15498.0
2020-04-03 11:55:00,73.84,74.07,73.71,73.76,18094.0,67.6818,67.8926,67.5626,67.6084,18094.0
2020-04-03 12:00:00,73.6,74.02,73.55,73.83,20359.0,67.4618,67.8468,67.416,67.6726,20359.0
2020-04-03 12:05:00,73.8,73.9,73.35,73.47,18524.0,67.6451,67.7368,67.2326,67.3426,18524.0
2020-04-03 12:10:00,73.5,73.58,73.0,73.27,26103.0,67.3701,67.4434,66.9118,67.1593,26103.0
2020-04-03 12:15:00,73.26,73.28,72.86,73.02,21381.0,67.1501,67.1685,66.7835,66.9302,21381.0
2020-04-03 12:20:00,73.07,73.41,72.97,73.34,32504.0,66.976,67.2876,66.8843,67.2235,32504.0
2020-04-03 12:25:00,73.34,73.54,73.29,73.41,32476.0,67.2235,67.4068,67.1776,67.2876,32476.0
2020-04-03 12:30:00,73.37,73.63,73.3,73.55,12710.0,67.251,67.4893,67.1868,67.416,12710.0
2020-04-03 12:35:00,73.59,73.85,73.45,73.78,15322.0,67.4526,67.6909,67.3243,67.6268,15322.0
2020-04-03 12:40:00,73.78,74.23,73.66,74.01,15000.0,67.6268,68.0392,67.5168,67.8376,15000.0
2020-04-03 12:45:00,74.03,74.1,73.78,73.9,9538.0,67.8559,67.9201,67.6268,67.7368,9538.0
2020-04-03 12:50:00,73.9,74.22,73.9,73.92,8747.0,67.7368,68.0301,67.7368,67.7551,8747.0
2020-04-03 12:55:00,73.98,74.22,73.93,74.11,42233.0,67.8101,68.0301,67.7643,67.9292,42233.0
2020-04-03 13:00:00,74.17,74.27,73.91,74.16,16284.0,67.9842,68.0759,67.7459,67.9751,16284.0
2020-04-03 13:05:00,74.22,74.39,74.05,74.24,53943.0,68.0301,68.1859,67.8743,68.0484,53943.0
2020-04-03 13:10:00,74.27,74.5,73.85,74.5,93206.0,68.0759,68.2867,67.6909,68.2867,93206.0
2020-04-03 13:15:00,74.38,74.8,74.38,74.6,30704.0,68.1767,68.5617,68.1767,68.3784,30704.0
2020-04-03 13:20:00,74.65,75.02,74.62,74.88,22307.0,68.4242,68.7634,68.3967,68.635,22307.0
2020-04-03 13:25:00,74.87,74.95,74.61,74.75,16307.0,68.6259,68.6992,68.3875,68.5159,16307.0
2020-04-03 13:30:00,74.73,74.73,74.36,74.4,10478.0,68.4975,68.4975,68.1584,68.1951,10478.0
2020-04-03 13:35:00,74.44,74.5,74.27,74.27,7990.0,68.2317,68.2867,68.0759,68.0759,7990.0
2020-04-03 13:40:00,74.27,74.4,74.09,74.33,14115.0,68.0759,68.1951,67.9109,68.1309,14115.0
2020-04-03 13:45:00,74.36,74.77,74.36,74.61,16915.0,68.1584,68.5342,68.1584,68.3875,16915.0
2020-04-03 13:50:00,74.61,74.74,74.26,74.45,14364.0,68.3875,68.5067,68.0667,68.2409,14364.0
2020-04-03 13:55:00,74.4,74.56,74.34,74.41,12158.0,68.1951,68.3417,68.1401,68.2042,12158.0
2020-04-03 14:00:00,74.44,74.69,74.36,74.41,13436.0,68.2317,68.4609,68.1584,68.2042,13436.0
2020-04-03 14:05:00,74.37,74.44,74.03,74.03,13602.0,68.1676,68.2317,67.8559,67.8559,13602.0
2020-04-03 14:10:00,74.0,74.33,73.96,74.28,11012.0,67.8284,68.1309,67.7918,68.0851,11012.0
2020-04-03 14:15:00,74.28,74.39,74.06,74.18,15299.0,68.0851,68.1859,67.8834,67.9934,15299.0
2020-04-03 14:20:00,74.14,74.6,74.13,74.34,15046.0,67.9567,68.3784,67.9476,68.1401,15046.0
2020-04-03 14:25:00,74.4,74.81,74.29,74.75,20116.0,68.1951,68.5709,68.0942,68.5159,20116.0
2020-04-03 14:30:00,74.75,74.81,74.56,74.7,18902.0,68.5159,68.5709,68.3417,68.47,18902.0
2020-04-03 14:35:00,74.68,74.88,74.37,74.37,12633.0,68.4517,68.635,68.1676,68.1676,12633.0
2020-04-03 14:40:00,74.39,74.59,74.19,74.23,10394.0,68.1859,68.3692,68.0026,68.0392,10394.0
2020-04-03 14:45:00,74.21,74.77,74.21,74.65,16358.0,68.0209,68.5342,68.0209,68.4242,16358.0
2020-04-03 14:50:00,74.67,75.1,74.65,74.85,16309.0,68.4425,68.8367,68.4242,68.6075,16309.0
2020-04-03 14:55:00,74.91,75.22,74.84,75.13,20218.0,68.6625,68.9467,68.5984,68.8642,20218.0
2020-04-03 15:00:00,75.19,75.39,74.89,74.97,14794.0,68.9192,69.1025,68.6442,68.7175,14794.0
2020-04-03 15:05:00,74.92,75.04,74.85,74.95,12511.0,68.6717,68.7817,68.6075,68.6992,12511.0
2020-04-03 15:10:00,74.87,75.16,74.84,75.06,13444.0,68.6259,68.8917,68.5984,68.8,13444.0
2020-04-03 15:15:00,75.06,75.42,74.97,75.3,15887.0,68.8,69.13,68.7175,69.02,15887.0
2020-04-03 15:20:00,75.29,75.33,74.87,74.95,13395.0,69.0108,69.0475,68.6259,68.6992,13395.0
2020-04-03 15:25:00,74.97,75.18,74.91,75.14,22683.0,68.7175,68.91,68.6625,68.8733,22683.0
2020-04-03 15:30:00,75.14,75.34,74.7,74.84,27190.0,68.8733,69.0567,68.47,68.5984,27190.0
2020-04-03 15:35:00,74.94,75.39,74.75,74.87,17063.0,68.69,69.1025,68.5159,68.6259,17063.0
2020-04-03 15:40:00,74.86,74.99,74.4,74.54,21581.0,68.6167,68.7359,68.1951,68.3234,21581.0
2020-04-03 15:45:00,74.59,75.42,74.5,75.28,29725.0,68.3692,69.13,68.2867,69.0017,29725.0
2020-04-03 15:50:00,75.34,76.15,75.33,75.95,75398.0,69.0567,69.7991,69.0475,69.6158,75398.0
2020-04-03 15:55:00,76.0,76.07,75.5,75.69,103219.0,69.6616,69.7258,69.2033,69.3775,103219.0
2020-04-06 09:30:00,80.07,81.8,79.89,80.92,64477.0,73.3922,74.9779,73.2272,74.1713,64477.0
2020-04-06 09:35:00,80.66,81.74,80.52,81.32,40209.0,73.933,74.9229,73.8047,74.5379,40209.0
2020-04-06 09:40:00,81.33,82.07,81.27,81.94,25587.0,74.5471,75.2254,74.4921,75.1062,25587.0
2020-04-06 09:45:00,81.97,82.42,81.74,82.25,36231.0,75.1337,75.5462,74.9229,75.3904,36231.0
2020-04-06 09:50:00,82.3,83.31,82.13,83.1,55823.0,75.4362,76.362,75.2804,76.1695,55823.0
2020-04-06 09:55:00,83.03,83.31,82.46,82.78,58589.0,76.1053,76.362,75.5829,75.8762,58589.0
2020-04-06 10:00:00,82.76,83.71,82.67,83.63,50338.0,75.8578,76.7286,75.7753,76.6553,50338.0
2020-04-06 10:05:00,83.63,83.79,82.73,83.11,29471.0,76.6553,76.8019,75.8303,76.1786,29471.0
2020-04-06 10:10:00,82.99,83.06,82.54,82.67,16968.0,76.0687,76.1328,75.6562,75.7753,16968.0
2020-04-06 10:15:00,82.68,83.5,82.67,83.5,37819.0,75.7845,76.5361,75.7753,76.5361,37819.0
2020-04-06 10:20:00,83.47,83.74,83.34,83.39,28825.0,76.5086,76.7561,76.3895,76.4353,28825.0
2020-04-06 10:25:00,83.32,83.4,82.8,82.89,24566.0,76.3711,76.4445,75.8945,75.977,24566.0
2020-04-06 10:30:00,82.93,82.93,82.23,82.52,42949.0,76.0137,76.0137,75.372,75.6379,42949.0
2020-04-06 10:35:00,82.53,82.98,82.24,82.9,49455.0,75.647,76.0595,75.3812,75.9862,49455.0
2020-04-06 10:40:00,82.92,83.02,82.23,82.4,22257.0,76.0045,76.0962,75.372,75.5279,22257.0
2020-04-06 10:45:00,82.36,82.55,81.91,81.99,19434.0,75.4912,75.6654,75.0787,75.1521,19434.0
2020-04-06 10:50:00,81.94,82.32,81.91,82.31,32576.0,75.1062,75.4545,75.0787,75.4454,32576.0
2020-04-06 10:55:00,82.23,82.64,82.23,82.36,28569.0,75.372,75.7478,75.372,75.4912,28569.0
2020-04-06 11:00:00,82.43,82.88,82.4,82.88,12081.0,75.5554,75.9678,75.5279,75.9678,12081.0
2020-04-06 11:05:00,82.84,83.23,82.84,83.12,13077.0,75.9312,76.2886,75.9312,76.1878,13077.0
2020-04-06 11:10:00,83.11,83.41,82.92,83.16,20654.0,76.1786,76.4536,76.0045,76.2245,20654.0
2020-04-06 11:15:00,83.19,83.23,82.99,83.06,13643.0,76.252,76.2886,76.0687,76.1328,13643.0
2020-04-06 11:20:00,83.02,83.16,82.91,83.13,13824.0,76.0962,76.2245,75.9953,76.197,13824.0
2020-04-06 11:25:00,83.17,83.5,83.13,83.5,12039.0,76.2336,76.5361,76.197,76.5361,12039.0
2020-04-06 11:30:00,83.53,83.6,83.33,83.34,8731.0,76.5636,76.6278,76.3803,76.3895,8731.0
2020-04-06 11:35:00,83.4,83.81,83.3,83.54,14916.0,76.4445,76.8203,76.3528,76.5728,14916.0
2020-04-06 11:40:00,83.59,83.61,83.18,83.41,15753.0,76.6186,76.6369,76.2428,76.4536,15753.0
2020-04-06 11:45:00,83.44,83.59,83.27,83.37,16197.0,76.4811,76.6186,76.3253,76.417,16197.0
2020-04-06 11:50:00,83.41,83.93,83.29,83.92,12862.0,76.4536,76.9303,76.3436,76.9211,12862.0
2020-04-06 11:55:00,83.86,83.95,83.69,83.93,9560.0,76.8661,76.9486,76.7103,76.9303,9560.0
2020-04-06 12:00:00,83.98,84.1,83.67,84.09,15165.0,76.9761,77.0861,76.6919,77.0769,15165.0
2020-04-06 12:05:00,84.02,84.25,83.91,84.18,12491.0,77.0128,77.2236,76.9119,77.1594,12491.0
2020-04-06 12:10:00,84.15,84.53,84.12,84.53,21320.0,77.1319,77.4802,77.1044,77.4802,21320.0
2020-04-06 12:15:00,84.49,84.85,84.49,84.72,25046.0,77.4436,77.7735,77.4436,77.6544,25046.0
2020-04-06 12:20:00,84.72,85.26,84.72,85.15,15876.0,77.6544,78.1493,77.6544,78.0485,15876.0
2020-04-06 12:25:00,85.15,85.17,84.67,84.72,16205.0,78.0485,78.0668,77.6085,77.6544,16205.0
2020-04-06 12:30:00,84.7,84.74,84.31,84.67,11362.0,77.636,77.6727,77.2786,77.6085,11362.0
2020-04-06 12:35:00,84.57,84.84,84.4,84.76,16410.0,77.5169,77.7644,77.3611,77.691,16410.0
2020-04-06 12:40:00,84.74,84.77,84.49,84.56,12354.0,77.6727,77.7002,77.4436,77.5077,12354.0
2020-04-06 12:45:00,84.58,84.61,84.41,84.41,7458.0,77.5261,77.5536,77.3702,77.3702,7458.0
2020-04-06 12:50:00,84.41,84.47,84.17,84.29,13628.0,77.3702,77.4252,77.1502,77.2602,13628.0
2020-04-06 12:55:00,84.3,84.55,84.3,84.55,7628.0,77.2694,77.4986,77.2694,77.4986,7628.0
2020-04-06 13:00:00,84.56,85.01,84.56,84.85,25734.0,77.5077,77.9202,77.5077,77.7735,25734.0
2020-04-06 13:05:00,84.86,85.3,84.84,85.12,14405.0,77.7827,78.186,77.7644,78.021,14405.0
2020-04-06 13:10:00,85.14,85.2,84.92,85.01,6145.0,78.0393,78.0943,77.8377,77.9202,6145.0
2020-04-06 13:15:00,85.06,85.39,84.98,85.39,8094.0,77.966,78.2685,77.8927,78.2685,8094.0
2020-04-06 13:20:00,85.37,85.74,85.36,85.4,31011.0,78.2502,78.5893,78.241,78.2777,31011.0
2020-04-06 13:25:00,85.43,85.54,85.23,85.27,10303.0,78.3052,78.406,78.1218,78.1585,10303.0
2020-04-06 13:30:00,85.28,85.3,84.96,85.23,9850.0,78.1677,78.186,77.8744,78.1218,9850.0
2020-04-06 13:35:00,85.23,85.45,85.13,85.23,10026.0,78.1218,78.3235,78.0302,78.1218,10026.0
2020-04-06 13:40:00,85.19,85.99,85.18,85.97,26682.0,78.0852,78.8185,78.076,78.8001,26682.0
2020-04-06 13:45:00,85.95,86.41,85.92,86.37,45602.0,78.7818,79.2034,78.7543,79.1668,45602.0
2020-04-06 13:50:00,86.33,86.57,86.18,86.42,20703.0,79.1301,79.3501,78.9926,79.2126,20703.0
2020-04-06 13:55:00,86.38,86.57,86.34,86.43,21392.0,79.1759,79.3501,79.1393,79.2218,21392.0
2020-04-06 14:00:00,86.5,86.5,85.96,86.04,37577.0,79.2859,79.2859,78.791,78.8643,37577.0
2020-04-06 14:05:00,86.05,86.14,85.68,85.77,30095.0,78.8735,78.9559,78.5343,78.6168,30095.0
2020-04-06 14:10:00,85.73,85.89,85.59,85.59,17209.0,78.5801,78.7268,78.4518,78.4518,17209.0
2020-04-06 14:15:00,85.67,85.79,85.49,85.79,11015.0,78.5251,78.6351,78.3602,78.6351,11015.0
2020-04-06 14:20:00,85.81,86.01,85.73,86.01,22047.0,78.6535,78.8368,78.5801,78.8368,22047.0
2020-04-06 14:25:00,86.0,86.04,85.51,85.7,24443.0,78.8276,78.8643,78.3785,78.5526,24443.0
2020-04-06 14:30:00,85.75,85.84,85.58,85.81,14335.0,78.5985,78.681,78.4427,78.6535,14335.0
2020-04-06 14:35:00,85.84,86.41,85.84,86.24,20326.0,78.681,79.2034,78.681,79.0476,20326.0
2020-04-06 14:40:00,86.2,86.38,86.02,86.37,18028.0,79.0109,79.1759,78.846,79.1668,18028.0
2020-04-06 14:45:00,86.38,86.47,86.08,86.17,20187.0,79.1759,79.2584,78.901,78.9834,20187.0
2020-04-06 14:50:00,86.18,86.25,85.96,86.23,26564.0,78.9926,79.0568,78.791,79.0384,26564.0
2020-04-06 14:55:00,86.19,86.54,86.17,86.28,24086.0,79.0018,79.3226,78.9834,79.0843,24086.0
2020-04-06 15:00:00,86.27,86.44,86.11,86.41,25511.0,79.0751,79.2309,78.9285,79.2034,25511.0
2020-04-06 15:05:00,86.43,86.88,86.38,86.88,45227.0,79.2218,79.6342,79.1759,79.6342,45227.0
2020-04-06 15:10:00,86.82,86.92,86.38,86.55,48375.0,79.5792,79.6709,79.1759,79.3318,48375.0
2020-04-06 15:15:00,86.54,86.69,86.38,86.52,34821.0,79.3226,79.4601,79.1759,79.3043,34821.0
2020-04-06 15:20:00,86.45,86.78,86.41,86.65,42939.0,79.2401,79.5426,79.2034,79.4234,42939.0
2020-04-06 15:25:00,86.63,86.86,86.63,86.84,25456.0,79.4051,79.6159,79.4051,79.5976,25456.0
2020-04-06 15:30:00,86.79,86.86,86.51,86.53,68033.0,79.5517,79.6159,79.2951,79.3134,68033.0
2020-04-06 15:35:00,86.59,86.62,86.23,86.29,38455.0,79.3684,79.3959,79.0384,79.0934,38455.0
2020-04-06 15:40:00,86.31,86.47,86.14,86.32,60805.0,79.1118,79.2584,78.9559,79.1209,60805.0
2020-04-06 15:45:00,86.32,86.69,86.26,86.61,46638.0,79.1209,79.4601,79.0659,79.3868,46638.0
2020-04-06 15:50:00,86.59,86.92,86.47,86.92,149271.0,79.3684,79.6709,79.2584,79.6709,149271.0
2020-04-06 15:55:00,86.95,87.19,86.56,87.11,250837.0,79.6984,79.9184,79.3409,79.8451,250837.0
2020-04-07 09:30:00,91.87,91.87,88.55,88.59,147591.0,84.2081,84.2081,81.165,81.2016,147591.0
2020-04-07 09:35:00,88.96,89.32,87.69,89.09,62194.0,81.5408,81.8707,80.3767,81.6599,62194.0
2020-04-07 09:40:00,88.95,89.56,88.78,89.56,29874.0,81.5316,82.0907,81.3758,82.0907,29874.0
2020-04-07 09:45:00,89.56,89.89,88.71,88.98,66340.0,82.0907,82.3932,81.3116,81.5591,66340.0
2020-04-07 09:50:00,89.0,90.35,88.55,89.91,66728.0,81.5774,82.8148,81.165,82.4115,66728.0
2020-04-07 09:55:00,89.65,90.2,89.35,89.55,50813.0,82.1732,82.6773,81.8982,82.0816,50813.0
2020-04-07 10:00:00,89.55,89.79,88.54,88.93,53314.0,82.0816,82.3015,81.1558,81.5133,53314.0
2020-04-07 10:05:00,88.56,89.41,88.56,88.63,33941.0,81.1741,81.9532,81.1741,81.2383,33941.0
2020-04-07 10:10:00,88.68,88.81,86.75,87.0,99925.0,81.2841,81.4033,79.5151,79.7442,99925.0
2020-04-07 10:15:00,86.99,87.66,86.45,87.66,91423.0,79.7351,80.3492,79.2401,80.3492,91423.0
2020-04-07 10:20:00,87.7,87.83,86.83,86.88,35742.0,80.3858,80.505,79.5884,79.6342,35742.0
2020-04-07 10:25:00,86.88,87.73,86.79,87.17,57903.0,79.6342,80.4133,79.5517,79.9,57903.0
2020-04-07 10:30:00,87.16,87.42,86.88,87.42,60635.0,79.8909,80.1292,79.6342,80.1292,60635.0
2020-04-07 10:35:00,87.33,87.59,87.14,87.37,53801.0,80.0467,80.285,79.8725,80.0834,53801.0
2020-04-07 10:40:00,87.41,87.79,86.96,87.54,68001.0,80.12,80.4683,79.7076,80.2392,68001.0
2020-04-07 10:45:00,87.59,87.75,86.18,86.45,79082.0,80.285,80.4317,78.9926,79.2401,79082.0
2020-04-07 10:50:00,86.46,86.46,85.78,86.11,38730.0,79.2493,79.2493,78.626,78.9285,38730.0
2020-04-07 10:55:00,86.18,86.69,85.95,86.67,56558.0,78.9926,79.4601,78.7818,79.4417,56558.0
2020-04-07 11:00:00,86.54,87.4,86.54,87.17,19599.0,79.3226,80.1109,79.3226,79.9,19599.0
2020-04-07 11:05:00,87.29,88.21,87.14,88.19,25819.0,80.01,80.8533,79.8725,80.835,25819.0
2020-04-07 11:10:00,88.25,88.97,88.14,88.79,53980.0,80.89,81.5499,80.7891,81.3849,53980.0
2020-04-07 11:15:00,88.82,89.18,88.69,89.1,120978.0,81.4124,81.7424,81.2933,81.6691,120978.0
2020-04-07 11:20:00,89.04,89.07,87.77,87.88,16831.0,81.6141,81.6416,80.45,80.5508,16831.0
2020-04-07 11:25:00,87.86,88.42,87.39,88.08,20788.0,80.5325,81.0458,80.1017,80.7342,20788.0
2020-04-07 11:30:00,88.23,88.29,87.92,88.05,16465.0,80.8716,80.9266,80.5875,80.7067,16465.0
2020-04-07 11:35:00,88.17,88.47,87.22,87.32,50510.0,80.8166,81.0916,79.9459,80.0375,50510.0
2020-04-07 11:40:00,87.29,87.99,86.97,87.8,39424.0,80.01,80.6517,79.7167,80.4775,39424.0
2020-04-07 11:45:00,87.8,89.47,87.7,88.97,67688.0,80.4775,82.0082,80.3858,81.5499,67688.0
2020-04-07 11:50:00,89.0,89.19,88.59,89.1,24577.0,81.5774,81.7516,81.2016,81.6691,24577.0
2020-04-07 11:55:00,89.0,89.07,88.33,88.33,11672.0,81.5774,81.6416,80.9633,80.9633,11672.0
2020-04-07 12:00:00,88.35,88.48,88.0,88.48,16360.0,80.9816,81.1008,80.6608,81.1008,16360.0
2020-04-07 12:05:00,88.53,88.88,88.53,88.75,10186.0,81.1466,81.4674,81.1466,81.3483,10186.0
2020-04-07 12:10:00,88.75,89.04,88.65,88.87,14628.0,81.3483,81.6141,81.2566,81.4583,14628.0
2020-04-07 12:15:00,88.92,89.42,88.8,89.19,34561.0,81.5041,81.9624,81.3941,81.7516,34561.0
2020-04-07 12:20:00,89.19,89.44,89.17,89.21,31918.0,81.7516,81.9807,81.7332,81.7699,31918.0
2020-04-07 12:25:00,89.21,89.51,89.21,89.5,16717.0,81.7699,82.0449,81.7699,82.0357,16717.0
2020-04-07 12:30:00,89.55,89.84,89.52,89.71,24614.0,82.0816,82.3474,82.0541,82.2282,24614.0
2020-04-07 12:35:00,89.73,90.21,89.59,90.19,19699.0,82.2465,82.6865,82.1182,82.6682,19699.0
2020-04-07 12:40:00,90.19,90.48,90.09,90.36,26811.0,82.6682,82.934,82.5765,82.824,26811.0
2020-04-07 12:45:00,90.41,90.62,90.36,90.5,30853.0,82.8698,83.0623,82.824,82.9523,30853.0
2020-04-07 12:50:00,90.55,90.56,90.28,90.29,28049.0,82.9982,83.0073,82.7507,82.7598,28049.0
2020-04-07 12:55:00,90.38,90.75,90.27,90.68,33704.0,82.8423,83.1815,82.7415,83.1173,33704.0
2020-04-07 13:00:00,90.63,90.92,90.24,90.32,27748.0,83.0715,83.3373,82.714,82.7873,27748.0
2020-04-07 13:05:00,90.16,90.51,90.15,90.39,21342.0,82.6407,82.9615,82.6315,82.8515,21342.0
2020-04-07 13:10:00,90.37,90.69,90.33,90.6,11762.0,82.8332,83.1265,82.7965,83.044,11762.0
2020-04-07 13:15:00,90.6,90.61,89.75,89.86,19922.0,83.044,83.0532,82.2649,82.3657,19922.0
2020-04-07 13:20:00,89.88,89.9,88.95,89.24,24821.0,82.384,82.4024,81.5316,81.7974,24821.0
2020-04-07 13:25:00,89.15,89.15,88.45,88.79,19176.0,81.7149,81.7149,81.0733,81.3849,19176.0
2020-04-07 13:30:00,88.67,88.72,88.32,88.32,21723.0,81.2749,81.3208,80.9541,80.9541,21723.0
2020-04-07 13:35:00,88.33,88.71,88.32,88.55,47895.0,80.9633,81.3116,80.9541,81.165,47895.0
2020-04-07 13:40:00,88.46,88.62,87.85,88.08,24700.0,81.0825,81.2291,80.5233,80.7342,24700.0
2020-04-07 13:45:00,88.04,88.51,88.0,88.12,31819.0,80.6975,81.1283,80.6608,80.7708,31819.0
2020-04-07 13:50:00,88.13,88.22,87.54,87.6,30744.0,80.78,80.8625,80.2392,80.2942,30744.0
2020-04-07 13:55:00,87.59,87.76,87.54,87.67,19690.0,80.285,80.4408,80.2392,80.3583,19690.0
2020-04-07 14:00:00,87.7,87.95,87.61,87.82,20500.0,80.3858,80.615,80.3034,80.4958,20500.0
2020-04-07 14:05:00,87.81,87.84,87.02,87.3,31910.0,80.4867,80.5142,79.7626,80.0192,31910.0
2020-04-07 14:10:00,87.34,87.85,87.3,87.69,28775.0,80.0559,80.5233,80.0192,80.3767,28775.0
2020-04-07 14:15:00,87.67,87.67,86.67,86.67,14706.0,80.3583,80.3583,79.4417,79.4417,14706.0
2020-04-07 14:20:00,86.75,87.64,86.61,87.23,20354.0,79.5151,80.3308,79.3868,79.955,20354.0
2020-04-07 14:25:00,87.25,87.28,86.56,86.69,19557.0,79.9734,80.0009,79.3409,79.4601,19557.0
2020-04-07 14:30:00,86.65,86.79,86.22,86.28,18522.0,79.4234,79.5517,79.0293,79.0843,18522.0
2020-04-07 14:35:00,86.22,86.55,86.01,86.21,26351.0,79.0293,79.3318,78.8368,79.0201,26351.0
2020-04-07 14:40:00,86.2,86.29,86.03,86.21,36795.0,79.0109,79.0934,78.8551,79.0201,36795.0
2020-04-07 14:45:00,86.22,86.72,86.22,86.52,24956.0,79.0293,79.4876,79.0293,79.3043,24956.0
2020-04-07 14:50:00,86.45,86.49,85.88,85.97,33782.0,79.2401,79.2768,78.7176,78.8001,33782.0
2020-04-07 14:55:00,85.94,85.96,85.39,85.49,24447.0,78.7726,78.791,78.2685,78.3602,24447.0
2020-04-07 15:00:00,85.42,85.88,85.41,85.52,25039.0,78.296,78.7176,78.2868,78.3877,25039.0
2020-04-07 15:05:00,85.6,85.9,85.32,85.83,30216.0,78.461,78.736,78.2043,78.6718,30216.0
2020-04-07 15:10:00,85.97,86.26,85.9,86.12,20166.0,78.8001,79.0659,78.736,78.9376,20166.0
2020-04-07 15:15:00,86.12,86.19,84.95,85.02,38974.0,78.9376,79.0018,77.8652,77.9294,38974.0
2020-04-07 15:20:00,85.07,85.13,84.46,84.53,28989.0,77.9752,78.0302,77.4161,77.4802,28989.0
2020-04-07 15:25:00,84.55,85.16,84.44,84.48,36007.0,77.4986,78.0577,77.3977,77.4344,36007.0
2020-04-07 15:30:00,84.47,85.22,84.46,85.12,37105.0,77.4252,78.1127,77.4161,78.021,37105.0
2020-04-07 15:35:00,85.05,85.48,84.87,85.27,40874.0,77.9569,78.351,77.7919,78.1585,40874.0
2020-04-07 15:40:00,85.21,85.48,85.14,85.2,30783.0,78.1035,78.351,78.0393,78.0943,30783.0
2020-04-07 15:45:00,85.2,86.05,85.2,85.94,46163.0,78.0943,78.8735,78.0943,78.7726,46163.0
2020-04-07 15:50:00,85.92,85.99,84.5,84.86,89090.0,78.7543,78.8185,77.4527,77.7827,89090.0
2020-04-07 15:55:00,85.01,85.14,83.73,83.97,125966.0,77.9202,78.0393,76.7469,76.9669,125966.0
2020-04-08 09:30:00,86.0,86.97,85.82,86.92,51067.0,78.8276,79.7167,78.6626,79.6709,51067.0
2020-04-08 09:35:00,86.93,87.63,86.18,86.89,21230.0,79.6801,80.3217,78.9926,79.6434,21230.0
2020-04-08 09:40:00,86.87,87.3,86.37,86.85,23168.0,79.6251,80.0192,79.1668,79.6067,23168.0
2020-04-08 09:45:00,86.95,87.38,86.29,86.66,22155.0,79.6984,80.0925,79.0934,79.4326,22155.0
2020-04-08 09:50:00,86.67,87.06,86.61,86.94,6702.0,79.4417,79.7992,79.3868,79.6892,6702.0
2020-04-08 09:55:00,86.92,87.1,86.13,86.36,23808.0,79.6709,79.8359,78.9468,79.1576,23808.0
2020-04-08 10:00:00,86.48,87.01,86.44,86.91,8719.0,79.2676,79.7534,79.2309,79.6617,8719.0
2020-04-08 10:05:00,86.93,86.93,85.44,85.57,11866.0,79.6801,79.6801,78.3143,78.4335,11866.0
2020-04-08 10:10:00,85.5,86.12,85.49,85.98,13150.0,78.3693,78.9376,78.3602,78.8093,13150.0
2020-04-08 10:15:00,86.11,86.53,85.93,86.53,10046.0,78.9285,79.3134,78.7635,79.3134,10046.0
2020-04-08 10:20:00,86.37,86.48,86.13,86.22,13127.0,79.1668,79.2676,78.9468,79.0293,13127.0
2020-04-08 10:25:00,86.28,87.37,86.28,87.29,12269.0,79.0843,80.0834,79.0843,80.01,12269.0
2020-04-08 10:30:00,87.27,87.57,86.81,87.41,19355.0,79.9917,80.2667,79.5701,80.12,19355.0
2020-04-08 10:35:00,87.34,87.59,87.05,87.15,19669.0,80.0559,80.285,79.7901,79.8817,19669.0
2020-04-08 10:40:00,87.21,87.35,86.76,87.01,12116.0,79.9367,80.065,79.5242,79.7534,12116.0
2020-04-08 10:45:00,87.06,87.82,87.05,87.69,21508.0,79.7992,80.4958,79.7901,80.3767,21508.0
2020-04-08 10:50:00,87.8,88.57,87.73,88.19,19007.0,80.4775,81.1833,80.4133,80.835,19007.0
2020-04-08 10:55:00,88.22,89.12,88.11,89.08,19521.0,80.8625,81.6874,80.7617,81.6508,19521.0
2020-04-08 11:00:00,89.0,89.35,88.65,88.65,33473.0,81.5774,81.8982,81.2566,81.2566,33473.0
2020-04-08 11:05:00,88.67,88.85,88.4,88.47,26171.0,81.2749,81.4399,81.0275,81.0916,26171.0
2020-04-08 11:10:00,88.52,89.1,88.47,88.93,23644.0,81.1375,81.6691,81.0916,81.5133,23644.0
2020-04-08 11:15:00,88.88,89.67,88.77,89.31,34315.0,81.4674,82.1915,81.3666,81.8616,34315.0
2020-04-08 11:20:00,89.35,90.16,89.35,89.72,46073.0,81.8982,82.6407,81.8982,82.2374,46073.0
2020-04-08 11:25:00,89.73,91.88,89.66,91.02,169341.0,82.2465,84.2172,82.1824,83.429,169341.0
2020-04-08 11:30:00,91.01,91.41,90.64,90.95,43491.0,83.4198,83.7864,83.0806,83.3648,43491.0
2020-04-08 11:35:00,90.83,91.27,90.82,91.23,20227.0,83.2548,83.6581,83.2456,83.6214,20227.0
2020-04-08 11:40:00,91.21,91.37,90.59,90.77,27359.0,83.6031,83.7498,83.0348,83.1998,27359.0
2020-04-08 11:45:00,90.7,90.93,90.58,90.82,20987.0,83.1356,83.3465,83.0257,83.2456,20987.0
2020-04-08 11:50:00,90.82,90.87,90.36,90.48,44927.0,83.2456,83.2915,82.824,82.934,44927.0
2020-04-08 11:55:00,90.46,90.88,90.36,90.69,44449.0,82.9157,83.3006,82.824,83.1265,44449.0
2020-04-08 12:00:00,90.69,90.97,90.57,90.84,66133.0,83.1265,83.3831,83.0165,83.264,66133.0
2020-04-08 12:05:00,90.84,91.1,90.61,90.95,53530.0,83.264,83.5023,83.0532,83.3648,53530.0
2020-04-08 12:10:00,90.93,91.21,90.77,91.2,26263.0,83.3465,83.6031,83.1998,83.5939,26263.0
2020-04-08 12:15:00,91.25,91.39,91.01,91.11,11493.0,83.6398,83.7681,83.4198,83.5115,11493.0
2020-04-08 12:20:00,91.01,91.9,90.97,91.68,74680.0,83.4198,84.2356,83.3831,84.0339,74680.0
2020-04-08 12:25:00,91.61,91.83,91.1,91.3,75741.0,83.9698,84.1714,83.5023,83.6856,75741.0
2020-04-08 12:30:00,91.3,91.47,91.05,91.25,25080.0,83.6856,83.8414,83.4565,83.6398,25080.0
2020-04-08 12:35:00,91.25,91.96,90.96,91.93,54300.0,83.6398,84.2906,83.374,84.2631,54300.0
2020-04-08 12:40:00,91.93,92.73,91.82,92.54,73560.0,84.2631,84.9963,84.1622,84.8222,73560.0
2020-04-08 12:45:00,92.55,92.84,92.49,92.66,22199.0,84.8314,85.0972,84.7764,84.9322,22199.0
2020-04-08 12:50:00,92.64,92.81,92.46,92.73,53108.0,84.9139,85.0697,84.7489,84.9963,53108.0
2020-04-08 12:55:00,92.77,92.93,92.56,92.82,37618.0,85.033,85.1797,84.8405,85.0788,37618.0
2020-04-08 13:00:00,92.87,92.92,92.66,92.91,31501.0,85.1247,85.1705,84.9322,85.1613,31501.0
2020-04-08 13:05:00,92.93,93.04,92.72,92.73,104999.0,85.1797,85.2805,84.9872,84.9963,104999.0
2020-04-08 13:10:00,92.69,92.73,92.18,92.19,23386.0,84.9597,84.9963,84.4922,84.5014,23386.0
2020-04-08 13:15:00,92.14,92.53,92.06,92.24,16714.0,84.4556,84.813,84.3822,84.5472,16714.0
2020-04-08 13:20:00,92.22,92.39,92.1,92.37,72476.0,84.5289,84.6847,84.4189,84.6664,72476.0
2020-04-08 13:25:00,92.31,92.52,91.91,92.0,17862.0,84.6114,84.8039,84.2447,84.3272,17862.0
2020-04-08 13:30:00,91.86,92.06,91.31,91.31,27535.0,84.1989,84.3822,83.6948,83.6948,27535.0
2020-04-08 13:35:00,91.33,91.4,90.48,90.48,83068.0,83.7131,83.7773,82.934,82.934,83068.0
2020-04-08 13:40:00,90.49,90.68,90.23,90.42,30149.0,82.9432,83.1173,82.7048,82.879,30149.0
2020-04-08 13:45:00,90.45,91.09,90.31,90.96,38506.0,82.9065,83.4931,82.7782,83.374,38506.0
2020-04-08 13:50:00,90.95,91.93,90.93,91.83,42160.0,83.3648,84.2631,83.3465,84.1714,42160.0
2020-04-08 13:55:00,91.83,92.11,91.67,92.01,68202.0,84.1714,84.4281,84.0247,84.3364,68202.0
2020-04-08 14:00:00,92.05,92.67,91.94,92.39,14011.0,84.3731,84.9413,84.2722,84.6847,14011.0
2020-04-08 14:05:00,92.39,92.6,92.17,92.5,20389.0,84.6847,84.8772,84.483,84.7855,20389.0
2020-04-08 14:10:00,92.51,92.51,92.04,92.15,8296.0,84.7947,84.7947,84.3639,84.4647,8296.0
2020-04-08 14:15:00,92.22,92.96,92.11,92.9,18856.0,84.5289,85.2072,84.4281,85.1522,18856.0
2020-04-08 14:20:00,92.91,93.62,92.82,93.48,38647.0,85.1613,85.8121,85.0788,85.6838,38647.0
2020-04-08 14:25:00,93.44,93.72,93.36,93.69,71459.0,85.6471,85.9038,85.5738,85.8763,71459.0
2020-04-08 14:30:00,93.75,93.82,93.25,93.33,67095.0,85.9313,85.9954,85.473,85.5463,67095.0
2020-04-08 14:35:00,93.34,93.37,92.67,92.67,60258.0,85.5555,85.583,84.9413,84.9413,60258.0
2020-04-08 14:40:00,92.67,93.01,92.49,92.56,52046.0,84.9413,85.253,84.7764,84.8405,52046.0
2020-04-08 14:45:00,92.53,92.87,92.47,92.51,17660.0,84.813,85.1247,84.758,84.7947,17660.0
2020-04-08 14:50:00,92.51,92.85,92.49,92.81,22240.0,84.7947,85.1063,84.7764,85.0697,22240.0
2020-04-08 14:55:00,92.81,92.82,92.53,92.78,22885.0,85.0697,85.0788,84.813,85.0422,22885.0
2020-04-08 15:00:00,92.8,93.05,92.75,93.01,23884.0,85.0605,85.2897,85.0147,85.253,23884.0
2020-04-08 15:05:00,93.0,93.01,92.8,92.83,24557.0,85.2438,85.253,85.0605,85.088,24557.0
2020-04-08 15:10:00,92.78,92.91,92.44,92.58,37499.0,85.0422,85.1613,84.7305,84.8589,37499.0
2020-04-08 15:15:00,92.6,92.78,92.38,92.47,43747.0,84.8772,85.0422,84.6755,84.758,43747.0
2020-04-08 15:20:00,92.45,92.46,91.54,91.66,44664.0,84.7397,84.7489,83.9056,84.0156,44664.0
2020-04-08 15:25:00,91.64,91.79,91.4,91.5,38001.0,83.9973,84.1347,83.7773,83.8689,38001.0
2020-04-08 15:30:00,91.54,92.37,91.46,91.61,74874.0,83.9056,84.6664,83.8323,83.9698,74874.0
2020-04-08 15:35:00,91.6,91.7,91.12,91.23,50914.0,83.9606,84.0522,83.5206,83.6214,50914.0
2020-04-08 15:40:00,91.23,91.8,90.79,91.31,64281.0,83.6214,84.1439,83.2181,83.6948,64281.0
2020-04-08 15:45:00,91.31,91.45,91.16,91.41,59669.0,83.6948,83.8231,83.5573,83.7864,59669.0
2020-04-08 15:50:00,91.43,91.66,91.31,91.51,138693.0,83.8048,84.0156,83.6948,83.8781,138693.0
2020-04-08 15:55:00,91.56,91.6,91.21,91.58,158194.0,83.9239,83.9606,83.6031,83.9423,158194.0
2020-04-09 09:30:00,92.76,93.66,92.18,92.25,44260.0,85.0238,85.8488,84.4922,84.5564,44260.0
2020-04-09 09:35:00,92.79,93.8,92.47,93.42,28879.0,85.0513,85.9771,84.758,85.6288,28879.0
2020-04-09 09:40:00,93.43,95.63,93.42,95.57,112102.0,85.638,87.6545,85.6288,87.5995,112102.0
2020-04-09 09:45:00,95.54,95.87,94.75,94.87,95451.0,87.572,87.8745,86.8479,86.9579,95451.0
2020-04-09 09:50:00,94.86,95.2,94.69,95.19,23703.0,86.9487,87.2603,86.7929,87.2512,23703.0
2020-04-09 09:55:00,95.2,95.2,94.71,95.0,24144.0,87.2603,87.2603,86.8112,87.077,24144.0
2020-04-09 10:00:00,95.0,95.11,94.75,94.94,34242.0,87.077,87.1779,86.8479,87.022,34242.0
2020-04-09 10:05:00,94.98,95.1,94.36,94.4,90611.0,87.0587,87.1687,86.4904,86.5271,90611.0
2020-04-09 10:10:00,94.26,94.5,93.55,93.75,14242.0,86.3987,86.6187,85.748,85.9313,14242.0
2020-04-09 10:15:00,93.88,93.92,92.04,92.05,38824.0,86.0504,86.0871,84.3639,84.3731,38824.0
2020-04-09 10:20:00,92.03,92.44,91.63,92.16,46895.0,84.3547,84.7305,83.9881,84.4739,46895.0
2020-04-09 10:25:00,91.98,93.08,91.98,92.66,18234.0,84.3089,85.3172,84.3089,84.9322,18234.0
2020-04-09 10:30:00,92.57,93.38,92.37,93.28,29229.0,84.8497,85.5921,84.6664,85.5005,29229.0
2020-04-09 10:35:00,93.3,93.91,93.11,93.89,35770.0,85.5188,86.0779,85.3447,86.0596,35770.0
2020-04-09 10:40:00,93.82,94.1,93.0,93.4,29924.0,85.9954,86.2521,85.2438,85.6105,29924.0
2020-04-09 10:45:00,93.43,94.03,93.03,93.34,56391.0,85.638,86.1879,85.2713,85.5555,56391.0
2020-04-09 10:50:00,93.27,93.72,93.01,93.09,22977.0,85.4913,85.9038,85.253,85.3263,22977.0
2020-04-09 10:55:00,93.08,94.0,92.99,93.97,28826.0,85.3172,86.1604,85.2347,86.1329,28826.0
2020-04-09 11:00:00,93.86,93.95,92.9,93.36,30680.0,86.0321,86.1146,85.1522,85.5738,30680.0
2020-04-09 11:05:00,93.38,93.58,92.82,93.56,40326.0,85.5921,85.7755,85.0788,85.7571,40326.0
2020-04-09 11:10:00,93.58,93.95,93.32,93.64,23393.0,85.7755,86.1146,85.5371,85.8305,23393.0
2020-04-09 11:15:00,93.62,94.0,93.56,93.9,36505.0,85.8121,86.1604,85.7571,86.0688,36505.0
2020-04-09 11:20:00,93.9,94.1,93.82,94.06,38567.0,86.0688,86.2521,85.9954,86.2154,38567.0
2020-04-09 11:25:00,94.07,94.47,93.95,94.37,39097.0,86.2246,86.5912,86.1146,86.4996,39097.0
2020-04-09 11:30:00,94.37,94.69,94.35,94.58,31573.0,86.4996,86.7929,86.4812,86.6921,31573.0
2020-04-09 11:35:00,94.69,94.97,94.56,94.88,20404.0,86.7929,87.0495,86.6737,86.967,20404.0
2020-04-09 11:40:00,94.88,95.59,94.88,95.43,29225.0,86.967,87.6178,86.967,87.4712,29225.0
2020-04-09 11:45:00,95.42,95.98,95.21,95.4,65523.0,87.462,87.9753,87.2695,87.4437,65523.0
2020-04-09 11:50:00,95.34,95.43,95.13,95.43,27406.0,87.3887,87.4712,87.1962,87.4712,27406.0
2020-04-09 11:55:00,95.32,95.72,95.21,95.47,18907.0,87.3703,87.737,87.2695,87.5078,18907.0
2020-04-09 12:00:00,95.59,95.84,95.45,95.79,22909.0,87.6178,87.847,87.4895,87.8011,22909.0
2020-04-09 12:05:00,95.74,95.79,95.49,95.67,17951.0,87.7553,87.8011,87.5262,87.6911,17951.0
2020-04-09 12:10:00,95.6,95.6,95.13,95.55,15789.0,87.627,87.627,87.1962,87.5812,15789.0
2020-04-09 12:15:00,95.54,96.12,95.5,95.96,30716.0,87.572,88.1036,87.5353,87.957,30716.0
2020-04-09 12:20:00,95.96,96.22,95.57,96.22,34246.0,87.957,88.1953,87.5995,88.1953,34246.0
2020-04-09 12:25:00,96.2,96.3,95.87,96.11,26302.0,88.1769,88.2686,87.8745,88.0945,26302.0
2020-04-09 12:30:00,96.23,96.34,95.84,96.09,26427.0,88.2044,88.3053,87.847,88.0761,26427.0
2020-04-09 12:35:00,96.08,96.16,95.92,96.12,14235.0,88.067,88.1403,87.9203,88.1036,14235.0
2020-04-09 12:40:00,96.15,96.6,96.11,96.54,36523.0,88.1311,88.5436,88.0945,88.4886,36523.0
2020-04-09 12:45:00,96.54,96.86,96.48,96.6,69661.0,88.4886,88.7819,88.4336,88.5436,69661.0
2020-04-09 12:50:00,96.66,96.97,96.39,96.39,18845.0,88.5986,88.8827,88.3511,88.3511,18845.0
2020-04-09 12:55:00,96.38,96.97,96.38,96.63,35174.0,88.3419,88.8827,88.3419,88.5711,35174.0
2020-04-09 13:00:00,96.57,96.75,96.48,96.56,31919.0,88.5161,88.6811,88.4336,88.5069,31919.0
2020-04-09 13:05:00,96.64,96.68,96.04,96.07,19636.0,88.5803,88.6169,88.0303,88.0578,19636.0
2020-04-09 13:10:00,96.03,96.08,95.56,95.66,13306.0,88.0211,88.067,87.5903,87.682,13306.0
2020-04-09 13:15:00,95.66,95.98,95.65,95.98,11877.0,87.682,87.9753,87.6728,87.9753,11877.0
2020-04-09 13:20:00,96.03,96.05,95.55,95.61,46958.0,88.0211,88.0395,87.5812,87.6362,46958.0
2020-04-09 13:25:00,95.65,95.87,95.42,95.78,48057.0,87.6728,87.8745,87.462,87.792,48057.0
2020-04-09 13:30:00,95.82,96.0,95.54,95.56,12778.0,87.8286,87.9936,87.572,87.5903,12778.0
2020-04-09 13:35:00,95.54,95.6,95.15,95.34,31591.0,87.572,87.627,87.2145,87.3887,31591.0
2020-04-09 13:40:00,95.42,95.61,95.21,95.36,13299.0,87.462,87.6362,87.2695,87.407,13299.0
2020-04-09 13:45:00,95.36,95.36,95.19,95.23,82234.0,87.407,87.407,87.2512,87.2878,82234.0
2020-04-09 13:50:00,95.22,95.58,95.18,95.22,10936.0,87.2787,87.6087,87.242,87.2787,10936.0
2020-04-09 13:55:00,95.28,95.69,95.15,95.54,6853.0,87.3337,87.7095,87.2145,87.572,6853.0
2020-04-09 14:00:00,95.54,95.67,95.13,95.26,17213.0,87.572,87.6911,87.1962,87.3153,17213.0
2020-04-09 14:05:00,95.18,95.35,95.04,95.14,77528.0,87.242,87.3978,87.1137,87.2054,77528.0
2020-04-09 14:10:00,95.16,95.2,94.87,95.2,31733.0,87.2237,87.2603,86.9579,87.2603,31733.0
2020-04-09 14:15:00,95.12,95.25,94.3,94.31,83607.0,87.187,87.3062,86.4354,86.4446,83607.0
2020-04-09 14:20:00,94.27,94.29,93.32,93.85,86063.0,86.4079,86.4262,85.5371,86.0229,86063.0
2020-04-09 14:25:00,93.63,94.1,93.56,93.56,51940.0,85.8213,86.2521,85.7571,85.7571,51940.0
2020-04-09 14:30:00,93.54,93.85,93.22,93.32,32754.0,85.7388,86.0229,85.4455,85.5371,32754.0
2020-04-09 14:35:00,93.25,93.25,92.35,92.39,18260.0,85.473,85.473,84.648,84.6847,18260.0
2020-04-09 14:40:00,92.43,92.6,92.21,92.46,25370.0,84.7214,84.8772,84.5197,84.7489,25370.0
2020-04-09 14:45:00,92.48,92.64,91.91,91.91,18744.0,84.7672,84.9139,84.2447,84.2447,18744.0
2020-04-09 14:50:00,91.99,92.05,91.12,91.13,15710.0,84.3181,84.3731,83.5206,83.5298,15710.0
2020-04-09 14:55:00,91.22,91.38,90.63,90.85,42310.0,83.6123,83.7589,83.0715,83.2731,42310.0
2020-04-09 15:00:00,91.06,91.24,90.3,90.52,31322.0,83.4656,83.6306,82.769,82.9707,31322.0
2020-04-09 15:05:00,90.45,90.76,90.2,90.75,44037.0,82.9065,83.1906,82.6773,83.1815,44037.0
2020-04-09 15:10:00,90.75,90.88,90.3,90.51,27001.0,83.1815,83.3006,82.769,82.9615,27001.0
2020-04-09 15:15:00,90.53,90.68,90.14,90.18,20259.0,82.9798,83.1173,82.6223,82.659,20259.0
2020-04-09 15:20:00,90.06,90.24,89.88,90.01,21089.0,82.549,82.714,82.384,82.5032,21089.0
2020-04-09 15:25:00,89.95,90.48,89.95,90.38,21013.0,82.4482,82.934,82.4482,82.8423,21013.0
2020-04-09 15:30:00,90.37,90.57,90.13,90.18,54281.0,82.8332,83.0165,82.6132,82.659,54281.0
2020-04-09 15:35:00,90.21,90.21,89.41,90.1,35998.0,82.6865,82.6865,81.9532,82.5857,35998.0
2020-04-09 15:40:00,90.09,90.2,89.86,90.03,52757.0,82.5765,82.6773,82.3657,82.5215,52757.0
2020-04-09 15:45:00,90.13,90.25,89.56,89.84,70067.0,82.6132,82.7232,82.0907,82.3474,70067.0
2020-04-09 15:50:00,89.89,90.11,89.75,90.08,143208.0,82.3932,82.5949,82.2649,82.5674,143208.0
2020-04-09 15:55:00,90.07,90.49,89.97,90.0,228150.0,82.5582,82.9432,82.4665,82.494,228150.0
2020-04-13 09:30:00,88.59,89.0,87.52,87.78,64422.0,81.2016,81.5774,80.2209,80.4592,64422.0
2020-04-13 09:35:00,87.96,89.17,87.28,89.17,30965.0,80.6242,81.7332,80.0009,81.7332,30965.0
2020-04-13 09:40:00,89.24,89.24,88.47,88.75,11404.0,81.7974,81.7974,81.0916,81.3483,11404.0
2020-04-13 09:45:00,88.85,88.85,88.01,88.22,6240.0,81.4399,81.4399,80.67,80.8625,6240.0
2020-04-13 09:50:00,88.08,89.09,88.08,88.69,6652.0,80.7342,81.6599,80.7342,81.2933,6652.0
2020-04-13 09:55:00,88.78,88.8,88.31,88.49,3500.0,81.3758,81.3941,80.945,81.11,3500.0
2020-04-13 10:00:00,88.6,88.6,88.0,88.25,18512.0,81.2108,81.2108,80.6608,80.89,18512.0
2020-04-13 10:05:00,88.29,88.7,88.24,88.62,30608.0,80.9266,81.3024,80.8808,81.2291,30608.0
2020-04-13 10:10:00,88.64,89.16,88.54,89.16,10980.0,81.2474,81.7241,81.1558,81.7241,10980.0
2020-04-13 10:15:00,89.11,89.11,88.5,88.69,8108.0,81.6783,81.6783,81.1191,81.2933,8108.0
2020-04-13 10:20:00,88.68,88.84,88.09,88.23,16449.0,81.2841,81.4308,80.7433,80.8716,16449.0
2020-04-13 10:25:00,88.34,89.05,88.09,88.75,12605.0,80.9725,81.6233,80.7433,81.3483,12605.0
2020-04-13 10:30:00,88.87,89.16,88.74,89.05,8152.0,81.4583,81.7241,81.3391,81.6233,8152.0
2020-04-13 10:35:00,89.06,89.07,88.64,88.74,7239.0,81.6324,81.6416,81.2474,81.3391,7239.0
2020-04-13 10:40:00,88.76,88.94,88.6,88.8,9118.0,81.3574,81.5224,81.2108,81.3941,9118.0
2020-04-13 10:45:00,88.94,89.22,88.92,89.02,11511.0,81.5224,81.7791,81.5041,81.5958,11511.0
2020-04-13 10:50:00,89.06,89.13,88.76,88.76,5084.0,81.6324,81.6966,81.3574,81.3574,5084.0
2020-04-13 10:55:00,88.78,88.9,88.72,88.89,8982.0,81.3758,81.4858,81.3208,81.4766,8982.0
2020-04-13 11:00:00,88.76,88.9,88.45,88.54,9578.0,81.3574,81.4858,81.0733,81.1558,9578.0
2020-04-13 11:05:00,88.5,88.5,88.08,88.27,12213.0,81.1191,81.1191,80.7342,80.9083,12213.0
2020-04-13 11:10:00,88.21,88.58,88.21,88.4,16416.0,80.8533,81.1925,80.8533,81.0275,16416.0
2020-04-13 11:15:00,88.42,88.49,88.22,88.33,11784.0,81.0458,81.11,80.8625,80.9633,11784.0
2020-04-13 11:20:00,88.23,88.74,88.14,88.74,5787.0,80.8716,81.3391,80.7891,81.3391,5787.0
2020-04-13 11:25:00,88.61,88.76,88.5,88.69,7782.0,81.22,81.3574,81.1191,81.2933,7782.0
2020-04-13 11:30:00,88.59,88.67,88.24,88.44,4635.0,81.2016,81.2749,80.8808,81.0641,4635.0
2020-04-13 11:35:00,88.44,88.62,88.29,88.35,7390.0,81.0641,81.2291,80.9266,80.9816,7390.0
2020-04-13 11:40:00,88.39,88.39,88.16,88.22,19409.0,81.0183,81.0183,80.8075,80.8625,19409.0
2020-04-13 11:45:00,88.3,88.64,88.3,88.64,6289.0,80.9358,81.2474,80.9358,81.2474,6289.0
2020-04-13 11:50:00,88.54,88.62,88.39,88.48,9503.0,81.1558,81.2291,81.0183,81.1008,9503.0
2020-04-13 11:55:00,88.41,88.68,88.21,88.24,9782.0,81.0366,81.2841,80.8533,80.8808,9782.0
2020-04-13 12:00:00,88.24,88.48,88.2,88.37,10535.0,80.8808,81.1008,80.8441,81.0,10535.0
2020-04-13 12:05:00,88.4,88.55,88.33,88.48,10575.0,81.0275,81.165,80.9633,81.1008,10575.0
2020-04-13 12:10:00,88.56,88.79,88.53,88.69,17925.0,81.1741,81.3849,81.1466,81.2933,17925.0
2020-04-13 12:15:00,88.61,88.97,88.6,88.79,10197.0,81.22,81.5499,81.2108,81.3849,10197.0
2020-04-13 12:20:00,88.82,88.92,88.67,88.81,11509.0,81.4124,81.5041,81.2749,81.4033,11509.0
2020-04-13 12:25:00,88.94,88.99,88.33,88.33,12476.0,81.5224,81.5683,80.9633,80.9633,12476.0
2020-04-13 12:30:00,88.34,88.5,88.32,88.45,7330.0,80.9725,81.1191,80.9541,81.0733,7330.0
2020-04-13 12:35:00,88.38,88.54,88.3,88.45,11590.0,81.0091,81.1558,80.9358,81.0733,11590.0
2020-04-13 12:40:00,88.44,88.68,88.44,88.5,7717.0,81.0641,81.2841,81.0641,81.1191,7717.0
2020-04-13 12:45:00,88.58,88.81,88.58,88.67,3689.0,81.1925,81.4033,81.1925,81.2749,3689.0
2020-04-13 12:50:00,88.53,88.56,88.21,88.28,7836.0,81.1466,81.1741,80.8533,80.9175,7836.0
2020-04-13 12:55:00,88.29,88.43,88.19,88.39,27385.0,80.9266,81.055,80.835,81.0183,27385.0
2020-04-13 13:00:00,88.37,88.43,88.21,88.32,6100.0,81.0,81.055,80.8533,80.9541,6100.0
2020-04-13 13:05:00,88.41,88.53,88.24,88.4,18693.0,81.0366,81.1466,80.8808,81.0275,18693.0
2020-04-13 13:10:00,88.44,88.48,88.08,88.14,29494.0,81.0641,81.1008,80.7342,80.7891,29494.0
2020-04-13 13:15:00,88.18,88.26,88.01,88.23,10405.0,80.8258,80.8991,80.67,80.8716,10405.0
2020-04-13 13:20:00,88.21,88.26,88.03,88.08,5386.0,80.8533,80.8991,80.6883,80.7342,5386.0
2020-04-13 13:25:00,88.07,88.29,88.01,88.01,11858.0,80.725,80.9266,80.67,80.67,11858.0
2020-04-13 13:30:00,88.12,88.28,88.1,88.25,6979.0,80.7708,80.9175,80.7525,80.89,6979.0
2020-04-13 13:35:00,88.23,88.47,88.18,88.38,7045.0,80.8716,81.0916,80.8258,81.0091,7045.0
2020-04-13 13:40:00,88.5,88.71,88.48,88.64,7946.0,81.1191,81.3116,81.1008,81.2474,7946.0
2020-04-13 13:45:00,88.67,88.72,88.47,88.5,6799.0,81.2749,81.3208,81.0916,81.1191,6799.0
2020-04-13 13:50:00,88.51,88.94,88.5,88.87,6089.0,81.1283,81.5224,81.1191,81.4583,6089.0
2020-04-13 13:55:00,88.89,88.92,88.61,88.62,7290.0,81.4766,81.5041,81.22,81.2291,7290.0
2020-04-13 14:00:00,88.65,88.73,88.46,88.61,11694.0,81.2566,81.3299,81.0825,81.22,11694.0
2020-04-13 14:05:00,88.62,88.88,88.51,88.7,5574.0,81.2291,81.4674,81.1283,81.3024,5574.0
2020-04-13 14:10:00,88.82,88.84,88.29,88.45,7866.0,81.4124,81.4308,80.9266,81.0733,7866.0
2020-04-13 14:15:00,88.28,88.72,88.28,88.57,9708.0,80.9175,81.3208,80.9175,81.1833,9708.0
2020-04-13 14:20:00,88.72,88.72,88.46,88.66,3096.0,81.3208,81.3208,81.0825,81.2658,3096.0
2020-04-13 14:25:00,88.66,88.77,88.52,88.69,5826.0,81.2658,81.3666,81.1375,81.2933,5826.0
2020-04-13 14:30:00,88.82,89.0,88.71,88.79,7262.0,81.4124,81.5774,81.3116,81.3849,7262.0
2020-04-13 14:35:00,88.78,88.81,88.55,88.61,4645.0,81.3758,81.4033,81.165,81.22,4645.0
2020-04-13 14:40:00,88.7,88.7,88.42,88.54,6062.0,81.3024,81.3024,81.0458,81.1558,6062.0
2020-04-13 14:45:00,88.48,88.69,88.28,88.66,13380.0,81.1008,81.2933,80.9175,81.2658,13380.0
2020-04-13 14:50:00,88.64,88.67,88.28,88.38,13383.0,81.2474,81.2749,80.9175,81.0091,13383.0
2020-04-13 14:55:00,88.37,88.5,88.11,88.24,16314.0,81.0,81.1191,80.7617,80.8808,16314.0
2020-04-13 15:00:00,88.28,88.28,87.96,88.17,24068.0,80.9175,80.9175,80.6242,80.8166,24068.0
2020-04-13 15:05:00,88.25,88.35,88.02,88.14,13973.0,80.89,80.9816,80.6792,80.7891,13973.0
2020-04-13 15:10:00,88.09,88.33,88.06,88.31,17271.0,80.7433,80.9633,80.7158,80.945,17271.0
2020-04-13 15:15:00,88.3,88.69,88.14,88.65,30241.0,80.9358,81.2933,80.7891,81.2566,30241.0
2020-04-13 15:20:00,88.65,88.78,88.45,88.59,20214.0,81.2566,81.3758,81.0733,81.2016,20214.0
2020-04-13 15:25:00,88.67,88.77,88.5,88.76,12578.0,81.2749,81.3666,81.1191,81.3574,12578.0
2020-04-13 15:30:00,88.72,89.12,88.67,89.08,31815.0,81.3208,81.6874,81.2749,81.6508,31815.0
2020-04-13 15:35:00,89.06,89.21,88.96,89.1,22151.0,81.6324,81.7699,81.5408,81.6691,22151.0
2020-04-13 15:40:00,89.08,89.2,88.85,89.12,19902.0,81.6508,81.7607,81.4399,81.6874,19902.0
2020-04-13 15:45:00,89.11,89.11,88.62,88.86,41720.0,81.6783,81.6783,81.2291,81.4491,41720.0
2020-04-13 15:50:00,88.88,89.07,88.39,88.95,66954.0,81.4674,81.6416,81.0183,81.5316,66954.0
2020-04-13 15:55:00,88.91,89.49,88.69,89.12,199962.0,81.4949,82.0266,81.2933,81.6874,199962.0
2020-04-14 09:30:00,90.97,91.08,90.22,90.6,77019.0,83.3831,83.484,82.6957,83.044,77019.0
2020-04-14 09:35:00,90.56,90.8,90.2,90.2,25933.0,83.0073,83.2273,82.6773,82.6773,25933.0
2020-04-14 09:40:00,90.19,90.8,90.0,90.72,47945.0,82.6682,83.2273,82.494,83.154,47945.0
2020-04-14 09:45:00,90.76,91.77,90.69,91.45,85033.0,83.1906,84.1164,83.1265,83.8231,85033.0
2020-04-14 09:50:00,91.52,92.14,91.46,92.07,17408.0,83.8873,84.4556,83.8323,84.3914,17408.0
2020-04-14 09:55:00,92.12,92.13,91.66,91.95,45143.0,84.4372,84.4464,84.0156,84.2814,45143.0
2020-04-14 10:00:00,92.07,92.28,90.99,91.5,55337.0,84.3914,84.5839,83.4015,83.8689,55337.0
2020-04-14 10:05:00,91.45,91.61,90.74,91.05,26679.0,83.8231,83.9698,83.1723,83.4565,26679.0
2020-04-14 10:10:00,91.11,91.66,90.99,91.59,26471.0,83.5115,84.0156,83.4015,83.9514,26471.0
2020-04-14 10:15:00,91.61,91.95,91.56,91.6,14989.0,83.9698,84.2814,83.9239,83.9606,14989.0
2020-04-14 10:20:00,91.61,91.87,91.56,91.81,15486.0,83.9698,84.2081,83.9239,84.1531,15486.0
2020-04-14 10:25:00,91.87,92.09,91.33,91.37,18876.0,84.2081,84.4097,83.7131,83.7498,18876.0
2020-04-14 10:30:00,91.37,91.61,91.25,91.5,9051.0,83.7498,83.9698,83.6398,83.8689,9051.0
2020-04-14 10:35:00,91.42,91.42,90.82,90.91,12572.0,83.7956,83.7956,83.2456,83.3281,12572.0
2020-04-14 10:40:00,90.93,91.27,90.81,91.27,10330.0,83.3465,83.6581,83.2365,83.6581,10330.0
2020-04-14 10:45:00,91.29,91.53,90.91,90.91,21595.0,83.6764,83.8964,83.3281,83.3281,21595.0
2020-04-14 10:50:00,90.9,91.07,90.11,90.11,35314.0,83.319,83.4748,82.5949,82.5949,35314.0
2020-04-14 10:55:00,90.19,90.28,89.87,89.94,27183.0,82.6682,82.7507,82.3749,82.439,27183.0
2020-04-14 11:00:00,89.81,89.92,89.33,89.44,33210.0,82.3199,82.4207,81.8799,81.9807,33210.0
2020-04-14 11:05:00,89.51,89.51,89.05,89.22,19206.0,82.0449,82.0449,81.6233,81.7791,19206.0
2020-04-14 11:10:00,89.31,89.47,89.05,89.43,12409.0,81.8616,82.0082,81.6233,81.9716,12409.0
2020-04-14 11:15:00,89.45,90.16,89.45,89.85,19946.0,81.9899,82.6407,81.9899,82.3565,19946.0
2020-04-14 11:20:00,89.84,90.72,89.8,90.61,15698.0,82.3474,83.154,82.3107,83.0532,15698.0
2020-04-14 11:25:00,90.65,90.75,90.43,90.52,14750.0,83.0898,83.1815,82.8882,82.9707,14750.0
2020-04-14 11:30:00,90.51,90.9,90.5,90.87,11092.0,82.9615,83.319,82.9523,83.2915,11092.0
2020-04-14 11:35:00,90.85,91.3,90.82,90.98,15572.0,83.2731,83.6856,83.2456,83.3923,15572.0
2020-04-14 11:40:00,91.01,91.09,90.68,90.75,16060.0,83.4198,83.4931,83.1173,83.1815,16060.0
2020-04-14 11:45:00,90.71,90.84,90.66,90.7,5122.0,83.1448,83.264,83.099,83.1356,5122.0
2020-04-14 11:50:00,90.75,90.8,90.63,90.73,9403.0,83.1815,83.2273,83.0715,83.1631,9403.0
2020-04-14 11:55:00,90.78,91.0,90.58,90.65,14697.0,83.209,83.4106,83.0257,83.0898,14697.0
2020-04-14 12:00:00,90.69,91.15,90.65,90.86,16181.0,83.1265,83.5481,83.0898,83.2823,16181.0
2020-04-14 12:05:00,90.9,90.93,90.53,90.87,24202.0,83.319,83.3465,82.9798,83.2915,24202.0
2020-04-14 12:10:00,90.85,90.97,90.76,90.9,9221.0,83.2731,83.3831,83.1906,83.319,9221.0
2020-04-14 12:15:00,90.96,91.16,90.92,91.11,6570.0,83.374,83.5573,83.3373,83.5115,6570.0
2020-04-14 12:20:00,91.13,91.27,91.07,91.14,17263.0,83.5298,83.6581,83.4748,83.539,17263.0
2020-04-14 12:25:00,91.12,91.48,91.12,91.45,17230.0,83.5206,83.8506,83.5206,83.8231,17230.0
2020-04-14 12:30:00,91.42,91.57,91.33,91.45,13501.0,83.7956,83.9331,83.7131,83.8231,13501.0
2020-04-14 12:35:00,91.47,91.73,91.47,91.58,15030.0,83.8414,84.0797,83.8414,83.9423,15030.0
2020-04-14 12:40:00,91.66,91.77,91.61,91.66,13519.0,84.0156,84.1164,83.9698,84.0156,13519.0
2020-04-14 12:45:00,91.73,91.8,91.55,91.61,11174.0,84.0797,84.1439,83.9148,83.9698,11174.0
2020-04-14 12:50:00,91.63,91.63,91.44,91.55,7694.0,83.9881,83.9881,83.8139,83.9148,7694.0
2020-04-14 12:55:00,91.57,91.63,91.43,91.44,7260.0,83.9331,83.9881,83.8048,83.8139,7260.0
2020-04-14 13:00:00,91.42,91.48,91.26,91.28,6323.0,83.7956,83.8506,83.6489,83.6673,6323.0
2020-04-14 13:05:00,91.28,91.39,91.15,91.39,7946.0,83.6673,83.7681,83.5481,83.7681,7946.0
2020-04-14 13:10:00,91.36,91.59,91.34,91.54,30954.0,83.7406,83.9514,83.7223,83.9056,30954.0
2020-04-14 13:15:00,91.52,91.82,91.52,91.75,20629.0,83.8873,84.1622,83.8873,84.0981,20629.0
2020-04-14 13:20:00,91.77,92.02,91.74,92.02,21375.0,84.1164,84.3456,84.0889,84.3456,21375.0
2020-04-14 13:25:00,91.99,92.13,91.93,92.07,24485.0,84.3181,84.4464,84.2631,84.3914,24485.0
2020-04-14 13:30:00,92.07,92.13,91.97,92.11,16805.0,84.3914,84.4464,84.2997,84.4281,16805.0
2020-04-14 13:35:00,92.04,92.08,91.97,92.06,13053.0,84.3639,84.4006,84.2997,84.3822,13053.0
2020-04-14 13:40:00,92.08,92.13,91.98,92.0,11551.0,84.4006,84.4464,84.3089,84.3272,11551.0
2020-04-14 13:45:00,91.98,92.09,91.98,91.99,5737.0,84.3089,84.4097,84.3089,84.3181,5737.0
2020-04-14 13:50:00,91.97,92.17,91.92,92.05,17872.0,84.2997,84.483,84.2539,84.3731,17872.0
2020-04-14 13:55:00,92.03,92.04,91.93,91.94,11544.0,84.3547,84.3639,84.2631,84.2722,11544.0
2020-04-14 14:00:00,91.93,91.95,91.83,91.87,8660.0,84.2631,84.2814,84.1714,84.2081,8660.0
2020-04-14 14:05:00,91.84,92.01,91.82,91.95,26613.0,84.1806,84.3364,84.1622,84.2814,26613.0
2020-04-14 14:10:00,91.97,92.03,91.84,91.97,23950.0,84.2997,84.3547,84.1806,84.2997,23950.0
2020-04-14 14:15:00,91.95,92.04,91.93,91.99,20392.0,84.2814,84.3639,84.2631,84.3181,20392.0
2020-04-14 14:20:00,92.0,92.17,91.98,92.11,26845.0,84.3272,84.483,84.3089,84.4281,26845.0
2020-04-14 14:25:00,92.08,92.13,91.98,91.99,7283.0,84.4006,84.4464,84.3089,84.3181,7283.0
2020-04-14 14:30:00,91.98,92.06,91.91,91.95,8610.0,84.3089,84.3822,84.2447,84.2814,8610.0
2020-04-14 14:35:00,91.95,92.02,91.92,91.93,9206.0,84.2814,84.3456,84.2539,84.2631,9206.0
2020-04-14 14:40:00,91.95,92.05,91.88,91.93,9868.0,84.2814,84.3731,84.2172,84.2631,9868.0
2020-04-14 14:45:00,91.93,91.97,91.81,91.9,18473.0,84.2631,84.2997,84.1531,84.2356,18473.0
2020-04-14 14:50:00,91.87,92.11,91.84,91.87,12957.0,84.2081,84.4281,84.1806,84.2081,12957.0
2020-04-14 14:55:00,91.9,91.99,91.68,91.75,11707.0,84.2356,84.3181,84.0339,84.0981,11707.0
2020-04-14 15:00:00,91.71,91.71,91.46,91.58,12144.0,84.0614,84.0614,83.8323,83.9423,12144.0
2020-04-14 15:05:00,91.55,91.75,91.49,91.75,14051.0,83.9148,84.0981,83.8598,84.0981,14051.0
2020-04-14 15:10:00,91.75,91.87,91.66,91.85,16332.0,84.0981,84.2081,84.0156,84.1897,16332.0
2020-04-14 15:15:00,91.81,91.81,91.48,91.73,37707.0,84.1531,84.1531,83.8506,84.0797,37707.0
2020-04-14 15:20:00,91.7,91.92,91.63,91.91,13677.0,84.0522,84.2539,83.9881,84.2447,13677.0
2020-04-14 15:25:00,91.88,92.11,91.87,92.08,21791.0,84.2172,84.4281,84.2081,84.4006,21791.0
2020-04-14 15:30:00,92.06,92.27,92.01,92.12,29444.0,84.3822,84.5747,84.3364,84.4372,29444.0
2020-04-14 15:35:00,92.11,92.67,92.07,92.45,55055.0,84.4281,84.9413,84.3914,84.7397,55055.0
2020-04-14 15:40:00,92.44,92.71,92.35,92.5,48619.0,84.7305,84.978,84.648,84.7855,48619.0
2020-04-14 15:45:00,92.48,92.7,92.41,92.55,30692.0,84.7672,84.9688,84.703,84.8314,30692.0
2020-04-14 15:50:00,92.57,92.59,92.01,92.3,57256.0,84.8497,84.868,84.3364,84.6022,57256.0
2020-04-14 15:55:00,92.28,92.4,92.11,92.26,108424.0,84.5839,84.6939,84.4281,84.5655,108424.0
2020-04-15 09:30:00,90.36,90.36,87.62,87.93,126849.0,82.824,82.824,80.3125,80.5967,126849.0
2020-04-15 09:35:00,87.79,88.8,87.5,88.48,26777.0,80.4683,81.3941,80.2025,81.1008,26777.0
2020-04-15 09:40:00,88.48,88.65,87.39,87.43,36728.0,81.1008,81.2566,80.1017,80.1384,36728.0
2020-04-15 09:45:00,87.3,87.86,87.3,87.75,29985.0,80.0192,80.5325,80.0192,80.4317,29985.0
2020-04-15 09:50:00,87.72,87.78,86.95,87.13,126107.0,80.4042,80.4592,79.6984,79.8634,126107.0
2020-04-15 09:55:00,87.12,87.35,86.62,87.35,33211.0,79.8542,80.065,79.3959,80.065,33211.0
2020-04-15 10:00:00,87.27,87.28,86.81,86.81,23132.0,79.9917,80.0009,79.5701,79.5701,23132.0
2020-04-15 10:05:00,86.83,87.7,86.82,87.64,15322.0,79.5884,80.3858,79.5792,80.3308,15322.0
2020-04-15 10:10:00,87.7,88.0,87.65,87.93,26296.0,80.3858,80.6608,80.34,80.5967,26296.0
2020-04-15 10:15:00,87.97,88.07,87.5,87.52,39211.0,80.6333,80.725,80.2025,80.2209,39211.0
2020-04-15 10:20:00,87.51,87.63,87.34,87.43,15977.0,80.2117,80.3217,80.0559,80.1384,15977.0
2020-04-15 10:25:00,87.41,87.61,87.33,87.46,44182.0,80.12,80.3034,80.0467,80.1659,44182.0
2020-04-15 10:30:00,87.46,87.99,87.46,87.79,15563.0,80.1659,80.6517,80.1659,80.4683,15563.0
2020-04-15 10:35:00,87.72,87.98,87.6,87.61,16936.0,80.4042,80.6425,80.2942,80.3034,16936.0
2020-04-15 10:40:00,87.6,87.85,87.58,87.69,18912.0,80.2942,80.5233,80.2759,80.3767,18912.0
2020-04-15 10:45:00,87.74,87.75,87.36,87.53,4824.0,80.4225,80.4317,80.0742,80.23,4824.0
2020-04-15 10:50:00,87.38,87.47,87.23,87.3,40005.0,80.0925,80.175,79.955,80.0192,40005.0
2020-04-15 10:55:00,87.34,87.75,87.2,87.6,11973.0,80.0559,80.4317,79.9275,80.2942,11973.0
2020-04-15 11:00:00,87.72,87.75,87.44,87.55,12422.0,80.4042,80.4317,80.1475,80.2484,12422.0
2020-04-15 11:05:00,87.52,87.56,87.39,87.4,7911.0,80.2209,80.2575,80.1017,80.1109,7911.0
2020-04-15 11:10:00,87.41,87.49,87.33,87.38,5398.0,80.12,80.1934,80.0467,80.0925,5398.0
2020-04-15 11:15:00,87.39,87.39,87.19,87.22,9652.0,80.1017,80.1017,79.9184,79.9459,9652.0
2020-04-15 11:20:00,87.17,87.17,86.91,86.96,96168.0,79.9,79.9,79.6617,79.7076,96168.0
2020-04-15 11:25:00,86.95,87.49,86.94,87.41,26441.0,79.6984,80.1934,79.6892,80.12,26441.0
2020-04-15 11:30:00,87.37,87.54,87.33,87.4,33158.0,80.0834,80.2392,80.0467,80.1109,33158.0
2020-04-15 11:35:00,87.38,87.54,86.72,86.74,38552.0,80.0925,80.2392,79.4876,79.5059,38552.0
2020-04-15 11:40:00,86.71,86.79,86.5,86.63,31395.0,79.4784,79.5517,79.2859,79.4051,31395.0
2020-04-15 11:45:00,86.55,86.71,86.47,86.53,10523.0,79.3318,79.4784,79.2584,79.3134,10523.0
2020-04-15 11:50:00,86.53,86.9,86.52,86.79,63104.0,79.3134,79.6526,79.3043,79.5517,63104.0
2020-04-15 11:55:00,86.82,86.9,86.57,86.64,8300.0,79.5792,79.6526,79.3501,79.4142,8300.0
2020-04-15 12:00:00,86.64,86.67,86.3,86.33,29961.0,79.4142,79.4417,79.1026,79.1301,29961.0
2020-04-15 12:05:00,86.33,86.37,86.09,86.16,42231.0,79.1301,79.1668,78.9101,78.9743,42231.0
2020-04-15 12:10:00,86.21,86.31,86.06,86.15,30762.0,79.0201,79.1118,78.8826,78.9651,30762.0
2020-04-15 12:15:00,86.15,86.35,86.11,86.24,19161.0,78.9651,79.1484,78.9285,79.0476,19161.0
2020-04-15 12:20:00,86.16,86.55,86.16,86.54,16380.0,78.9743,79.3318,78.9743,79.3226,16380.0
2020-04-15 12:25:00,86.54,86.7,86.52,86.68,9864.0,79.3226,79.4692,79.3043,79.4509,9864.0
2020-04-15 12:30:00,86.67,86.94,86.65,86.88,8976.0,79.4417,79.6892,79.4234,79.6342,8976.0
2020-04-15 12:35:00,87.0,87.04,86.9,86.91,13041.0,79.7442,79.7809,79.6526,79.6617,13041.0
2020-04-15 12:40:00,86.83,87.06,86.72,87.05,10060.0,79.5884,79.7992,79.4876,79.7901,10060.0
2020-04-15 12:45:00,87.05,87.12,86.98,87.11,6425.0,79.7901,79.8542,79.7259,79.8451,6425.0
2020-04-15 12:50:00,87.13,87.25,87.04,87.21,7086.0,79.8634,79.9734,79.7809,79.9367,7086.0
2020-04-15 12:55:00,87.19,87.24,87.12,87.14,10404.0,79.9184,79.9642,79.8542,79.8725,10404.0
2020-04-15 13:00:00,87.1,87.29,87.09,87.26,9732.0,79.8359,80.01,79.8267,79.9825,9732.0
2020-04-15 13:05:00,87.26,87.44,87.22,87.38,4605.0,79.9825,80.1475,79.9459,80.0925,4605.0
2020-04-15 13:10:00,87.38,87.7,87.37,87.66,20490.0,80.0925,80.3858,80.0834,80.3492,20490.0
2020-04-15 13:15:00,87.7,87.86,87.6,87.83,22741.0,80.3858,80.5325,80.2942,80.505,22741.0
2020-04-15 13:20:00,87.81,87.84,87.4,87.48,21934.0,80.4867,80.5142,80.1109,80.1842,21934.0
2020-04-15 13:25:00,87.52,87.54,87.13,87.16,17534.0,80.2209,80.2392,79.8634,79.8909,17534.0
2020-04-15 13:30:00,87.13,87.15,87.0,87.1,5545.0,79.8634,79.8817,79.7442,79.8359,5545.0
2020-04-15 13:35:00,87.1,87.26,86.81,86.85,9381.0,79.8359,79.9825,79.5701,79.6067,9381.0
2020-04-15 13:40:00,86.84,86.98,86.69,86.77,13453.0,79.5976,79.7259,79.4601,79.5334,13453.0
2020-04-15 13:45:00,86.76,86.8,86.64,86.66,13135.0,79.5242,79.5609,79.4142,79.4326,13135.0
2020-04-15 13:50:00,86.68,86.91,86.64,86.87,11100.0,79.4509,79.6617,79.4142,79.6251,11100.0
2020-04-15 13:55:00,86.87,86.98,86.81,86.89,10535.0,79.6251,79.7259,79.5701,79.6434,10535.0
2020-04-15 14:00:00,86.94,87.32,86.91,87.17,10943.0,79.6892,80.0375,79.6617,79.9,10943.0
2020-04-15 14:05:00,87.21,87.29,87.0,87.01,16948.0,79.9367,80.01,79.7442,79.7534,16948.0
2020-04-15 14:10:00,87.04,87.21,87.0,87.16,11548.0,79.7809,79.9367,79.7442,79.8909,11548.0
2020-04-15 14:15:00,87.14,87.24,86.94,87.1,12577.0,79.8725,79.9642,79.6892,79.8359,12577.0
2020-04-15 14:20:00,87.2,87.3,87.11,87.2,15109.0,79.9275,80.0192,79.8451,79.9275,15109.0
2020-04-15 14:25:00,87.12,87.23,87.04,87.22,9155.0,79.8542,79.955,79.7809,79.9459,9155.0
2020-04-15 14:30:00,87.24,87.29,87.0,87.13,10151.0,79.9642,80.01,79.7442,79.8634,10151.0
2020-04-15 14:35:00,87.08,87.28,87.07,87.26,24682.0,79.8176,80.0009,79.8084,79.9825,24682.0
2020-04-15 14:40:00,87.23,87.25,87.14,87.17,10100.0,79.955,79.9734,79.8725,79.9,10100.0
2020-04-15 14:45:00,87.22,87.45,87.12,87.37,13233.0,79.9459,80.1567,79.8542,80.0834,13233.0
2020-04-15 14:50:00,87.33,87.38,87.12,87.28,17195.0,80.0467,80.0925,79.8542,80.0009,17195.0
2020-04-15 14:55:00,87.26,87.56,87.26,87.52,14867.0,79.9825,80.2575,79.9825,80.2209,14867.0
2020-04-15 15:00:00,87.45,87.8,87.41,87.73,23667.0,80.1567,80.4775,80.12,80.4133,23667.0
2020-04-15 15:05:00,87.73,87.74,87.43,87.5,26298.0,80.4133,80.4225,80.1384,80.2025,26298.0
2020-04-15 15:10:00,87.48,87.6,87.39,87.53,77029.0,80.1842,80.2942,80.1017,80.23,77029.0
2020-04-15 15:15:00,87.55,87.91,87.53,87.85,31467.0,80.2484,80.5783,80.23,80.5233,31467.0
2020-04-15 15:20:00,87.84,87.99,87.78,87.82,21776.0,80.5142,80.6517,80.4592,80.4958,21776.0
2020-04-15 15:25:00,87.86,87.86,87.64,87.8,25546.0,80.5325,80.5325,80.3308,80.4775,25546.0
2020-04-15 15:30:00,87.81,87.87,87.36,87.55,55234.0,80.4867,80.5417,80.0742,80.2484,55234.0
2020-04-15 15:35:00,87.55,87.73,87.5,87.65,28499.0,80.2484,80.4133,80.2025,80.34,28499.0
2020-04-15 15:40:00,87.65,87.69,87.42,87.66,40232.0,80.34,80.3767,80.1292,80.3492,40232.0
2020-04-15 15:45:00,87.66,87.71,87.44,87.44,67773.0,80.3492,80.395,80.1475,80.1475,67773.0
2020-04-15 15:50:00,87.45,87.53,86.88,87.21,99039.0,80.1567,80.23,79.6342,79.9367,99039.0
2020-04-15 15:55:00,87.22,87.23,86.96,87.12,294340.0,79.9459,79.955,79.7076,79.8542,294340.0
2020-04-16 09:30:00,87.4,87.75,86.31,86.92,66646.0,80.1109,80.4317,79.1118,79.6709,66646.0
2020-04-16 09:35:00,86.48,87.14,86.0,87.14,32409.0,79.2676,79.8725,78.8276,79.8725,32409.0
2020-04-16 09:40:00,87.17,87.69,87.04,87.26,30956.0,79.9,80.3767,79.7809,79.9825,30956.0
2020-04-16 09:45:00,87.3,87.68,86.94,87.02,16700.0,80.0192,80.3675,79.6892,79.7626,16700.0
2020-04-16 09:50:00,87.11,87.12,86.51,86.53,41744.0,79.8451,79.8542,79.2951,79.3134,41744.0
2020-04-16 09:55:00,86.54,86.8,86.22,86.4,23188.0,79.3226,79.5609,79.0293,79.1943,23188.0
2020-04-16 10:00:00,86.4,86.64,85.99,85.99,30036.0,79.1943,79.4142,78.8185,78.8185,30036.0
2020-04-16 10:05:00,86.0,86.56,86.0,86.44,16967.0,78.8276,79.3409,78.8276,79.2309,16967.0
2020-04-16 10:10:00,86.31,86.79,86.22,86.73,28246.0,79.1118,79.5517,79.0293,79.4967,28246.0
2020-04-16 10:15:00,86.79,87.17,86.75,87.02,25780.0,79.5517,79.9,79.5151,79.7626,25780.0
2020-04-16 10:20:00,86.97,87.26,86.91,87.2,23552.0,79.7167,79.9825,79.6617,79.9275,23552.0
2020-04-16 10:25:00,87.31,87.61,87.15,87.61,15357.0,80.0284,80.3034,79.8817,80.3034,15357.0
2020-04-16 10:30:00,87.54,87.56,87.15,87.19,65350.0,80.2392,80.2575,79.8817,79.9184,65350.0
2020-04-16 10:35:00,87.3,87.35,86.94,86.98,12614.0,80.0192,80.065,79.6892,79.7259,12614.0
2020-04-16 10:40:00,87.03,87.54,86.9,87.18,28890.0,79.7717,80.2392,79.6526,79.9092,28890.0
2020-04-16 10:45:00,87.14,87.45,86.93,87.41,127870.0,79.8725,80.1567,79.6801,80.12,127870.0
2020-04-16 10:50:00,87.4,87.45,87.26,87.4,11848.0,80.1109,80.1567,79.9825,80.1109,11848.0
2020-04-16 10:55:00,87.43,87.56,87.37,87.38,51560.0,80.1384,80.2575,80.0834,80.0925,51560.0
2020-04-16 11:00:00,87.42,87.43,87.13,87.13,13649.0,80.1292,80.1384,79.8634,79.8634,13649.0
2020-04-16 11:05:00,87.05,88.0,87.03,87.86,115991.0,79.7901,80.6608,79.7717,80.5325,115991.0
2020-04-16 11:10:00,87.92,88.0,87.76,87.76,19963.0,80.5875,80.6608,80.4408,80.4408,19963.0
2020-04-16 11:15:00,87.78,87.94,87.6,87.94,10276.0,80.4592,80.6058,80.2942,80.6058,10276.0
2020-04-16 11:20:00,87.9,88.43,87.89,88.35,22071.0,80.5692,81.055,80.56,80.9816,22071.0
2020-04-16 11:25:00,88.41,88.54,88.26,88.26,10198.0,81.0366,81.1558,80.8991,80.8991,10198.0
2020-04-16 11:30:00,88.27,88.27,87.81,87.82,12924.0,80.9083,80.9083,80.4867,80.4958,12924.0
2020-04-16 11:35:00,87.78,87.88,87.74,87.83,14884.0,80.4592,80.5508,80.4225,80.505,14884.0
2020-04-16 11:40:00,87.85,87.99,87.77,87.83,32039.0,80.5233,80.6517,80.45,80.505,32039.0
2020-04-16 11:45:00,87.86,87.86,87.46,87.54,11796.0,80.5325,80.5325,80.1659,80.2392,11796.0
2020-04-16 11:50:00,87.54,87.9,87.48,87.9,12775.0,80.2392,80.5692,80.1842,80.5692,12775.0
2020-04-16 11:55:00,87.8,87.96,87.61,87.61,9570.0,80.4775,80.6242,80.3034,80.3034,9570.0
2020-04-16 12:00:00,87.68,87.74,86.96,87.07,24991.0,80.3675,80.4225,79.7076,79.8084,24991.0
2020-04-16 12:05:00,87.15,87.25,86.98,87.2,6754.0,79.8817,79.9734,79.7259,79.9275,6754.0
2020-04-16 12:10:00,87.17,87.45,87.16,87.38,8772.0,79.9,80.1567,79.8909,80.0925,8772.0
2020-04-16 12:15:00,87.36,87.36,87.22,87.24,53378.0,80.0742,80.0742,79.9459,79.9642,53378.0
2020-04-16 12:20:00,87.25,87.34,87.08,87.27,29530.0,79.9734,80.0559,79.8176,79.9917,29530.0
2020-04-16 12:25:00,87.23,87.45,87.21,87.35,29453.0,79.955,80.1567,79.9367,80.065,29453.0
2020-04-16 12:30:00,87.3,87.35,87.03,87.15,36140.0,80.0192,80.065,79.7717,79.8817,36140.0
2020-04-16 12:35:00,87.14,87.41,87.11,87.39,28734.0,79.8725,80.12,79.8451,80.1017,28734.0
2020-04-16 12:40:00,87.38,87.57,87.35,87.47,15865.0,80.0925,80.2667,80.065,80.175,15865.0
2020-04-16 12:45:00,87.52,87.56,87.25,87.27,26632.0,80.2209,80.2575,79.9734,79.9917,26632.0
2020-04-16 12:50:00,87.26,87.36,87.2,87.31,22106.0,79.9825,80.0742,79.9275,80.0284,22106.0
2020-04-16 12:55:00,87.25,87.6,87.19,87.52,18411.0,79.9734,80.2942,79.9184,80.2209,18411.0
2020-04-16 13:00:00,87.48,87.72,87.46,87.47,7759.0,80.1842,80.4042,80.1659,80.175,7759.0
2020-04-16 13:05:00,87.5,87.56,87.25,87.25,19432.0,80.2025,80.2575,79.9734,79.9734,19432.0
2020-04-16 13:10:00,87.29,87.45,87.2,87.42,18544.0,80.01,80.1567,79.9275,80.1292,18544.0
2020-04-16 13:15:00,87.45,87.55,87.37,87.51,36057.0,80.1567,80.2484,80.0834,80.2117,36057.0
2020-04-16 13:20:00,87.47,87.53,87.34,87.48,11222.0,80.175,80.23,80.0559,80.1842,11222.0
2020-04-16 13:25:00,87.45,87.97,87.45,87.95,17755.0,80.1567,80.6333,80.1567,80.615,17755.0
2020-04-16 13:30:00,87.92,88.2,87.88,88.12,13502.0,80.5875,80.8441,80.5508,80.7708,13502.0
2020-04-16 13:35:00,88.13,88.17,88.01,88.08,12141.0,80.78,80.8166,80.67,80.7342,12141.0
2020-04-16 13:40:00,88.09,88.38,88.08,88.36,23005.0,80.7433,81.0091,80.7342,80.9908,23005.0
2020-04-16 13:45:00,88.35,88.53,88.11,88.11,17211.0,80.9816,81.1466,80.7617,80.7617,17211.0
2020-04-16 13:50:00,88.05,88.11,87.79,87.95,20145.0,80.7067,80.7617,80.4683,80.615,20145.0
2020-04-16 13:55:00,87.95,88.12,87.83,88.1,10426.0,80.615,80.7708,80.505,80.7525,10426.0
2020-04-16 14:00:00,88.07,88.07,87.88,87.95,11078.0,80.725,80.725,80.5508,80.615,11078.0
2020-04-16 14:05:00,87.99,88.49,87.99,88.46,7359.0,80.6517,81.11,80.6517,81.0825,7359.0
2020-04-16 14:10:00,88.43,88.57,88.36,88.56,14350.0,81.055,81.1833,80.9908,81.1741,14350.0
2020-04-16 14:15:00,88.58,88.69,88.53,88.58,14437.0,81.1925,81.2933,81.1466,81.1925,14437.0
2020-04-16 14:20:00,88.62,88.63,88.39,88.44,18993.0,81.2291,81.2383,81.0183,81.0641,18993.0
2020-04-16 14:25:00,88.45,88.54,88.35,88.42,56983.0,81.0733,81.1558,80.9816,81.0458,56983.0
2020-04-16 14:30:00,88.37,88.53,88.36,88.4,24141.0,81.0,81.1466,80.9908,81.0275,24141.0
2020-04-16 14:35:00,88.44,88.63,88.4,88.5,54338.0,81.0641,81.2383,81.0275,81.1191,54338.0
2020-04-16 14:40:00,88.49,88.51,88.25,88.37,29269.0,81.11,81.1283,80.89,81.0,29269.0
2020-04-16 14:45:00,88.38,88.57,88.34,88.42,29354.0,81.0091,81.1833,80.9725,81.0458,29354.0
2020-04-16 14:50:00,88.43,88.64,88.33,88.6,21307.0,81.055,81.2474,80.9633,81.2108,21307.0
2020-04-16 14:55:00,88.6,88.83,88.59,88.75,26789.0,81.2108,81.4216,81.2016,81.3483,26789.0
2020-04-16 15:00:00,88.77,88.83,88.47,88.5,31804.0,81.3666,81.4216,81.0916,81.1191,31804.0
2020-04-16 15:05:00,88.49,88.64,88.41,88.5,32288.0,81.11,81.2474,81.0366,81.1191,32288.0
2020-04-16 15:10:00,88.49,88.61,88.39,88.55,30799.0,81.11,81.22,81.0183,81.165,30799.0
2020-04-16 15:15:00,88.55,88.64,88.4,88.5,36297.0,81.165,81.2474,81.0275,81.1191,36297.0
2020-04-16 15:20:00,88.48,88.63,88.42,88.58,31790.0,81.1008,81.2383,81.0458,81.1925,31790.0
2020-04-16 15:25:00,88.6,88.61,88.44,88.57,22827.0,81.2108,81.22,81.0641,81.1833,22827.0
2020-04-16 15:30:00,88.57,88.62,88.42,88.54,36249.0,81.1833,81.2291,81.0458,81.1558,36249.0
2020-04-16 15:35:00,88.55,88.61,88.4,88.6,50091.0,81.165,81.22,81.0275,81.2108,50091.0
2020-04-16 15:40:00,88.58,88.63,88.42,88.46,43426.0,81.1925,81.2383,81.0458,81.0825,43426.0
2020-04-16 15:45:00,88.46,88.62,88.45,88.53,38784.0,81.0825,81.2291,81.0733,81.1466,38784.0
2020-04-16 15:50:00,88.55,89.18,88.55,88.98,100777.0,81.165,81.7424,81.165,81.5591,100777.0
2020-04-16 15:55:00,88.97,89.2,88.81,89.0,131292.0,81.5499,81.7607,81.4033,81.5774,131292.0
2020-04-17 09:30:00,91.85,92.38,90.4,92.31,106185.0,84.1897,84.6755,82.8607,84.6114,106185.0
2020-04-17 09:35:00,92.28,93.23,92.22,93.15,104161.0,84.5839,85.4546,84.5289,85.3813,104161.0
2020-04-17 09:40:00,93.11,93.35,92.72,93.18,53781.0,85.3447,85.5646,84.9872,85.4088,53781.0
2020-04-17 09:45:00,93.21,93.3,92.67,92.79,99438.0,85.4363,85.5188,84.9413,85.0513,99438.0
2020-04-17 09:50:00,92.76,93.23,92.76,92.8,56762.0,85.0238,85.4546,85.0238,85.0605,56762.0
2020-04-17 09:55:00,92.8,93.22,92.75,93.04,46703.0,85.0605,85.4455,85.0147,85.2805,46703.0
2020-04-17 10:00:00,93.03,93.05,92.21,92.51,76960.0,85.2713,85.2897,84.5197,84.7947,76960.0
2020-04-17 10:05:00,92.54,92.87,92.1,92.18,55127.0,84.8222,85.1247,84.4189,84.4922,55127.0
2020-04-17 10:10:00,92.19,92.58,91.4,91.46,31329.0,84.5014,84.8589,83.7773,83.8323,31329.0
2020-04-17 10:15:00,91.5,91.64,90.72,90.93,33630.0,83.8689,83.9973,83.154,83.3465,33630.0
2020-04-17 10:20:00,90.96,91.21,90.74,91.09,27434.0,83.374,83.6031,83.1723,83.4931,27434.0
2020-04-17 10:25:00,91.07,91.46,91.03,91.04,13193.0,83.4748,83.8323,83.4381,83.4473,13193.0
2020-04-17 10:30:00,91.01,91.05,90.59,90.87,18858.0,83.4198,83.4565,83.0348,83.2915,18858.0
2020-04-17 10:35:00,90.91,90.92,90.54,90.9,15500.0,83.3281,83.3373,82.989,83.319,15500.0
2020-04-17 10:40:00,90.88,91.14,90.83,90.91,43170.0,83.3006,83.539,83.2548,83.3281,43170.0
2020-04-17 10:45:00,90.9,90.9,90.41,90.45,35361.0,83.319,83.319,82.8698,82.9065,35361.0
2020-04-17 10:50:00,90.44,90.59,90.3,90.38,61684.0,82.8973,83.0348,82.769,82.8423,61684.0
2020-04-17 10:55:00,90.36,90.69,90.07,90.07,112935.0,82.824,83.1265,82.5582,82.5582,112935.0
2020-04-17 11:00:00,90.12,90.44,89.98,90.14,82067.0,82.604,82.8973,82.4757,82.6223,82067.0
2020-04-17 11:05:00,90.11,90.24,89.86,89.98,25131.0,82.5949,82.714,82.3657,82.4757,25131.0
2020-04-17 11:10:00,90.03,90.05,89.56,89.85,39120.0,82.5215,82.5399,82.0907,82.3565,39120.0
2020-04-17 11:15:00,89.82,90.3,89.63,89.63,69323.0,82.329,82.769,82.1549,82.1549,69323.0
2020-04-17 11:20:00,89.63,89.76,89.36,89.6,20106.0,82.1549,82.274,81.9074,82.1274,20106.0
2020-04-17 11:25:00,89.56,89.62,89.39,89.5,20762.0,82.0907,82.1457,81.9349,82.0357,20762.0
2020-04-17 11:30:00,89.5,89.51,88.87,89.23,45852.0,82.0357,82.0449,81.4583,81.7882,45852.0
2020-04-17 11:35:00,89.23,89.37,89.15,89.29,16134.0,81.7882,81.9166,81.7149,81.8432,16134.0
2020-04-17 11:40:00,89.32,89.6,89.15,89.44,12073.0,81.8707,82.1274,81.7149,81.9807,12073.0
2020-04-17 11:45:00,89.47,89.74,89.47,89.6,14484.0,82.0082,82.2557,82.0082,82.1274,14484.0
2020-04-17 11:50:00,89.6,89.76,89.42,89.6,24367.0,82.1274,82.274,81.9624,82.1274,24367.0
2020-04-17 11:55:00,89.56,89.62,89.22,89.26,19066.0,82.0907,82.1457,81.7791,81.8157,19066.0
2020-04-17 12:00:00,89.27,89.4,89.06,89.35,19600.0,81.8249,81.9441,81.6324,81.8982,19600.0
2020-04-17 12:05:00,89.36,89.53,89.21,89.22,10875.0,81.9074,82.0632,81.7699,81.7791,10875.0
2020-04-17 12:10:00,89.21,89.28,88.79,89.15,14298.0,81.7699,81.8341,81.3849,81.7149,14298.0
2020-04-17 12:15:00,89.15,89.37,89.1,89.36,17129.0,81.7149,81.9166,81.6691,81.9074,17129.0
2020-04-17 12:20:00,89.44,89.46,89.14,89.18,7297.0,81.9807,81.9991,81.7057,81.7424,7297.0
2020-04-17 12:25:00,89.24,89.25,89.09,89.14,9199.0,81.7974,81.8066,81.6599,81.7057,9199.0
2020-04-17 12:30:00,89.14,89.42,89.12,89.32,10333.0,81.7057,81.9624,81.6874,81.8707,10333.0
2020-04-17 12:35:00,89.32,89.7,89.31,89.7,7176.0,81.8707,82.219,81.8616,82.219,7176.0
2020-04-17 12:40:00,89.69,89.76,89.61,89.67,9569.0,82.2099,82.274,82.1366,82.1915,9569.0
2020-04-17 12:45:00,89.66,89.74,89.54,89.73,18764.0,82.1824,82.2557,82.0724,82.2465,18764.0
2020-04-17 12:50:00,89.72,89.72,89.58,89.64,38055.0,82.2374,82.2374,82.1091,82.164,38055.0
2020-04-17 12:55:00,89.66,89.74,89.6,89.65,12496.0,82.1824,82.2557,82.1274,82.1732,12496.0
2020-04-17 13:00:00,89.61,89.77,89.54,89.57,21854.0,82.1366,82.2832,82.0724,82.0999,21854.0
2020-04-17 13:05:00,89.56,89.57,89.44,89.48,10343.0,82.0907,82.0999,81.9807,82.0174,10343.0
2020-04-17 13:10:00,89.52,89.69,89.44,89.69,16249.0,82.0541,82.2099,81.9807,82.2099,16249.0
2020-04-17 13:15:00,89.68,89.76,89.58,89.75,11628.0,82.2007,82.274,82.1091,82.2649,11628.0
2020-04-17 13:20:00,89.72,89.75,89.48,89.65,12359.0,82.2374,82.2649,82.0174,82.1732,12359.0
2020-04-17 13:25:00,89.65,89.73,89.5,89.51,30895.0,82.1732,82.2465,82.0357,82.0449,30895.0
2020-04-17 13:30:00,89.56,89.6,89.29,89.31,8398.0,82.0907,82.1274,81.8432,81.8616,8398.0
2020-04-17 13:35:00,89.29,89.59,89.25,89.58,12216.0,81.8432,82.1182,81.8066,82.1091,12216.0
2020-04-17 13:40:00,89.52,89.63,89.44,89.5,11079.0,82.0541,82.1549,81.9807,82.0357,11079.0
2020-04-17 13:45:00,89.45,89.55,89.33,89.34,5142.0,81.9899,82.0816,81.8799,81.8891,5142.0
2020-04-17 13:50:00,89.39,89.52,89.39,89.42,9848.0,81.9349,82.0541,81.9349,81.9624,9848.0
2020-04-17 13:55:00,89.45,89.62,89.44,89.58,11654.0,81.9899,82.1457,81.9807,82.1091,11654.0
2020-04-17 14:00:00,89.62,89.62,89.32,89.32,7773.0,82.1457,82.1457,81.8707,81.8707,7773.0
2020-04-17 14:05:00,89.33,89.48,89.32,89.32,8183.0,81.8799,82.0174,81.8707,81.8707,8183.0
2020-04-17 14:10:00,89.34,89.4,89.23,89.29,10408.0,81.8891,81.9441,81.7882,81.8432,10408.0
2020-04-17 14:15:00,89.31,89.42,89.29,89.38,10467.0,81.8616,81.9624,81.8432,81.9257,10467.0
2020-04-17 14:20:00,89.34,89.51,89.3,89.5,25605.0,81.8891,82.0449,81.8524,82.0357,25605.0
2020-04-17 14:25:00,89.44,89.55,89.25,89.25,17815.0,81.9807,82.0816,81.8066,81.8066,17815.0
2020-04-17 14:30:00,89.22,89.23,88.94,89.02,13497.0,81.7791,81.7882,81.5224,81.5958,13497.0
2020-04-17 14:35:00,89.02,89.02,88.82,88.9,12623.0,81.5958,81.5958,81.4124,81.4858,12623.0
2020-04-17 14:40:00,88.9,88.93,88.75,88.82,27597.0,81.4858,81.5133,81.3483,81.4124,27597.0
2020-04-17 14:45:00,88.8,89.39,88.71,89.39,15511.0,81.3941,81.9349,81.3116,81.9349,15511.0
2020-04-17 14:50:00,89.34,89.4,88.81,88.87,16569.0,81.8891,81.9441,81.4033,81.4583,16569.0
2020-04-17 14:55:00,88.86,89.13,88.81,89.07,19676.0,81.4491,81.6966,81.4033,81.6416,19676.0
2020-04-17 15:00:00,89.06,89.53,89.04,89.34,46088.0,81.6324,82.0632,81.6141,81.8891,46088.0
2020-04-17 15:05:00,89.32,89.63,89.29,89.47,16852.0,81.8707,82.1549,81.8432,82.0082,16852.0
2020-04-17 15:10:00,89.47,89.58,89.34,89.34,72367.0,82.0082,82.1091,81.8891,81.8891,72367.0
2020-04-17 15:15:00,89.34,89.48,89.29,89.48,17914.0,81.8891,82.0174,81.8432,82.0174,17914.0
2020-04-17 15:20:00,89.48,89.66,89.34,89.61,16737.0,82.0174,82.1824,81.8891,82.1366,16737.0
2020-04-17 15:25:00,89.64,89.89,89.61,89.83,24718.0,82.164,82.3932,82.1366,82.3382,24718.0
2020-04-17 15:30:00,89.83,89.88,89.7,89.75,37689.0,82.3382,82.384,82.219,82.2649,37689.0
2020-04-17 15:35:00,89.78,89.98,89.72,89.95,29784.0,82.2924,82.4757,82.2374,82.4482,29784.0
2020-04-17 15:40:00,89.98,90.05,89.4,89.93,73462.0,82.4757,82.5399,81.9441,82.4299,73462.0
2020-04-17 15:45:00,90.0,90.14,89.89,89.92,48232.0,82.494,82.6223,82.3932,82.4207,48232.0
2020-04-17 15:50:00,89.91,90.36,89.86,90.29,93668.0,82.4115,82.824,82.3657,82.7598,93668.0
2020-04-17 15:55:00,90.29,90.29,89.97,90.17,141768.0,82.7598,82.7598,82.4665,82.6498,141768.0
2020-04-20 09:30:00,89.54,89.54,88.31,88.93,32371.0,82.0724,82.0724,80.945,81.5133,32371.0
2020-04-20 09:35:00,88.72,89.33,88.64,89.2,16522.0,81.3208,81.8799,81.2474,81.7607,16522.0
2020-04-20 09:40:00,89.28,89.28,88.72,88.84,14589.0,81.8341,81.8341,81.3208,81.4308,14589.0
2020-04-20 09:45:00,88.83,89.16,88.69,89.0,15066.0,81.4216,81.7241,81.2933,81.5774,15066.0
2020-04-20 09:50:00,88.99,89.2,88.71,88.87,14824.0,81.5683,81.7607,81.3116,81.4583,14824.0
2020-04-20 09:55:00,88.9,89.32,88.81,89.22,21324.0,81.4858,81.8707,81.4033,81.7791,21324.0
2020-04-20 10:00:00,89.23,89.26,88.89,89.09,26121.0,81.7882,81.8157,81.4766,81.6599,26121.0
2020-04-20 10:05:00,89.06,89.06,88.68,88.73,59650.0,81.6324,81.6324,81.2841,81.3299,59650.0
2020-04-20 10:10:00,88.67,88.94,88.66,88.76,35651.0,81.2749,81.5224,81.2658,81.3574,35651.0
2020-04-20 10:15:00,88.71,88.79,88.44,88.68,34984.0,81.3116,81.3849,81.0641,81.2841,34984.0
2020-04-20 10:20:00,88.65,88.65,88.47,88.63,9544.0,81.2566,81.2566,81.0916,81.2383,9544.0
2020-04-20 10:25:00,88.58,88.7,88.53,88.62,9346.0,81.1925,81.3024,81.1466,81.2291,9346.0
2020-04-20 10:30:00,88.6,88.79,88.55,88.67,11469.0,81.2108,81.3849,81.165,81.2749,11469.0
2020-04-20 10:35:00,88.68,88.82,88.54,88.6,81262.0,81.2841,81.4124,81.1558,81.2108,81262.0
2020-04-20 10:40:00,88.57,88.6,88.26,88.41,49046.0,81.1833,81.2108,80.8991,81.0366,49046.0
2020-04-20 10:45:00,88.3,88.7,88.25,88.49,98599.0,80.9358,81.3024,80.89,81.11,98599.0
2020-04-20 10:50:00,88.56,88.82,88.46,88.68,80099.0,81.1741,81.4124,81.0825,81.2841,80099.0
2020-04-20 10:55:00,88.71,88.9,88.71,88.77,19106.0,81.3116,81.4858,81.3116,81.3666,19106.0
2020-04-20 11:00:00,88.72,88.89,88.63,88.66,56869.0,81.3208,81.4766,81.2383,81.2658,56869.0
2020-04-20 11:05:00,88.69,88.87,88.6,88.6,83770.0,81.2933,81.4583,81.2108,81.2108,83770.0
2020-04-20 11:10:00,88.57,89.05,88.56,88.94,135968.0,81.1833,81.6233,81.1741,81.5224,135968.0
2020-04-20 11:15:00,88.93,88.95,88.57,88.67,22434.0,81.5133,81.5316,81.1833,81.2749,22434.0
2020-04-20 11:20:00,88.73,89.35,88.69,89.35,52768.0,81.3299,81.8982,81.2933,81.8982,52768.0
2020-04-20 11:25:00,89.33,89.35,89.05,89.13,13700.0,81.8799,81.8982,81.6233,81.6966,13700.0
2020-04-20 11:30:00,89.14,89.26,88.92,89.22,16088.0,81.7057,81.8157,81.5041,81.7791,16088.0
2020-04-20 11:35:00,89.24,89.73,89.22,89.73,15578.0,81.7974,82.2465,81.7791,82.2465,15578.0
2020-04-20 11:40:00,89.73,89.73,89.45,89.45,10195.0,82.2465,82.2465,81.9899,81.9899,10195.0
2020-04-20 11:45:00,89.44,89.46,89.31,89.31,10628.0,81.9807,81.9991,81.8616,81.8616,10628.0
2020-04-20 11:50:00,89.34,89.45,89.2,89.23,10700.0,81.8891,81.9899,81.7607,81.7882,10700.0
2020-04-20 11:55:00,89.21,89.28,88.98,89.05,22708.0,81.7699,81.8341,81.5591,81.6233,22708.0
2020-04-20 12:00:00,89.02,89.07,88.78,88.79,15508.0,81.5958,81.6416,81.3758,81.3849,15508.0
2020-04-20 12:05:00,88.8,89.44,88.78,89.38,14490.0,81.3941,81.9807,81.3758,81.9257,14490.0
2020-04-20 12:10:00,89.43,89.52,89.16,89.16,9444.0,81.9716,82.0541,81.7241,81.7241,9444.0
2020-04-20 12:15:00,89.19,89.24,88.95,88.97,4700.0,81.7516,81.7974,81.5316,81.5499,4700.0
2020-04-20 12:20:00,89.01,89.13,88.98,89.04,7977.0,81.5866,81.6966,81.5591,81.6141,7977.0
2020-04-20 12:25:00,89.02,89.11,88.92,88.98,10158.0,81.5958,81.6783,81.5041,81.5591,10158.0
2020-04-20 12:30:00,88.98,89.32,88.98,89.29,4212.0,81.5591,81.8707,81.5591,81.8432,4212.0
2020-04-20 12:35:00,89.3,89.63,89.29,89.55,4954.0,81.8524,82.1549,81.8432,82.0816,4954.0
2020-04-20 12:40:00,89.47,89.53,89.42,89.47,4800.0,82.0082,82.0632,81.9624,82.0082,4800.0
2020-04-20 12:45:00,89.48,89.49,89.27,89.38,9708.0,82.0174,82.0266,81.8249,81.9257,9708.0
2020-04-20 12:50:00,89.38,89.45,89.26,89.27,6036.0,81.9257,81.9899,81.8157,81.8249,6036.0
2020-04-20 12:55:00,89.29,89.38,89.11,89.11,16584.0,81.8432,81.9257,81.6783,81.6783,16584.0
2020-04-20 13:00:00,89.14,89.14,88.39,88.42,19382.0,81.7057,81.7057,81.0183,81.0458,19382.0
2020-04-20 13:05:00,88.46,88.6,88.44,88.6,7424.0,81.0825,81.2108,81.0641,81.2108,7424.0
2020-04-20 13:10:00,88.62,88.67,88.54,88.54,10562.0,81.2291,81.2749,81.1558,81.1558,10562.0
2020-04-20 13:15:00,88.53,88.63,88.41,88.43,6656.0,81.1466,81.2383,81.0366,81.055,6656.0
2020-04-20 13:20:00,88.41,88.58,88.29,88.3,7844.0,81.0366,81.1925,80.9266,80.9358,7844.0
2020-04-20 13:25:00,88.32,88.45,88.32,88.33,8358.0,80.9541,81.0733,80.9541,80.9633,8358.0
2020-04-20 13:30:00,88.35,88.36,88.06,88.14,7694.0,80.9816,80.9908,80.7158,80.7891,7694.0
2020-04-20 13:35:00,88.15,88.21,88.06,88.21,6286.0,80.7983,80.8533,80.7158,80.8533,6286.0
2020-04-20 13:40:00,88.23,88.34,88.22,88.33,6509.0,80.8716,80.9725,80.8625,80.9633,6509.0
2020-04-20 13:45:00,88.31,88.38,88.11,88.11,8339.0,80.945,81.0091,80.7617,80.7617,8339.0
2020-04-20 13:50:00,88.15,88.25,88.1,88.11,9029.0,80.7983,80.89,80.7525,80.7617,9029.0
2020-04-20 13:55:00,88.13,88.21,88.05,88.2,11397.0,80.78,80.8533,80.7067,80.8441,11397.0
2020-04-20 14:00:00,88.19,88.28,88.1,88.13,13274.0,80.835,80.9175,80.7525,80.78,13274.0
2020-04-20 14:05:00,88.13,88.2,88.06,88.11,11637.0,80.78,80.8441,80.7158,80.7617,11637.0
2020-04-20 14:10:00,88.11,88.17,87.64,87.66,24023.0,80.7617,80.8166,80.3308,80.3492,24023.0
2020-04-20 14:15:00,87.67,87.75,87.55,87.55,17315.0,80.3583,80.4317,80.2484,80.2484,17315.0
2020-04-20 14:20:00,87.56,87.6,87.32,87.39,19280.0,80.2575,80.2942,80.0375,80.1017,19280.0
2020-04-20 14:25:00,87.39,87.41,87.12,87.15,69904.0,80.1017,80.12,79.8542,79.8817,69904.0
2020-04-20 14:30:00,87.17,87.61,87.17,87.41,17044.0,79.9,80.3034,79.9,80.12,17044.0
2020-04-20 14:35:00,87.38,87.55,87.33,87.47,13607.0,80.0925,80.2484,80.0467,80.175,13607.0
2020-04-20 14:40:00,87.51,87.58,87.4,87.51,12815.0,80.2117,80.2759,80.1109,80.2117,12815.0
2020-04-20 14:45:00,87.48,87.72,87.36,87.72,12819.0,80.1842,80.4042,80.0742,80.4042,12819.0
2020-04-20 14:50:00,87.7,87.7,87.3,87.3,15679.0,80.3858,80.3858,80.0192,80.0192,15679.0
2020-04-20 14:55:00,87.33,87.33,86.89,86.94,19606.0,80.0467,80.0467,79.6434,79.6892,19606.0
2020-04-20 15:00:00,86.92,87.16,86.87,86.87,17702.0,79.6709,79.8909,79.6251,79.6251,17702.0
2020-04-20 15:05:00,86.87,86.95,86.59,86.84,26078.0,79.6251,79.6984,79.3684,79.5976,26078.0
2020-04-20 15:10:00,86.88,86.92,86.66,86.79,21162.0,79.6342,79.6709,79.4326,79.5517,21162.0
2020-04-20 15:15:00,86.8,86.95,86.55,86.56,30954.0,79.5609,79.6984,79.3318,79.3409,30954.0
2020-04-20 15:20:00,86.62,86.89,86.47,86.89,31181.0,79.3959,79.6434,79.2584,79.6434,31181.0
2020-04-20 15:25:00,86.85,86.87,86.61,86.8,21708.0,79.6067,79.6251,79.3868,79.5609,21708.0
2020-04-20 15:30:00,86.81,87.09,86.68,87.03,41443.0,79.5701,79.8267,79.4509,79.7717,41443.0
2020-04-20 15:35:00,87.04,87.07,86.83,86.83,46668.0,79.7809,79.8084,79.5884,79.5884,46668.0
2020-04-20 15:40:00,86.84,86.97,86.73,86.91,55185.0,79.5976,79.7167,79.4967,79.6617,55185.0
2020-04-20 15:45:00,86.93,87.05,86.81,87.02,48170.0,79.6801,79.7901,79.5701,79.7626,48170.0
2020-04-20 15:50:00,87.05,87.06,86.56,86.8,68338.0,79.7901,79.7992,79.3409,79.5609,68338.0
2020-04-20 15:55:00,86.82,87.09,86.65,86.74,149027.0,79.5792,79.8267,79.4234,79.5059,149027.0
2020-04-21 09:30:00,84.16,85.47,84.01,84.99,121613.0,77.1411,78.3418,77.0036,77.9019,121613.0
2020-04-21 09:35:00,84.8,84.93,84.14,84.33,43229.0,77.7277,77.8469,77.1227,77.2969,43229.0
2020-04-21 09:40:00,84.32,84.35,84.04,84.18,26576.0,77.2877,77.3152,77.0311,77.1594,26576.0
2020-04-21 09:45:00,84.2,84.5,83.88,84.2,62029.0,77.1777,77.4527,76.8844,77.1777,62029.0
2020-04-21 09:50:00,84.12,84.39,83.86,84.13,137154.0,77.1044,77.3519,76.8661,77.1136,137154.0
2020-04-21 09:55:00,84.14,84.52,83.82,84.14,99889.0,77.1227,77.4711,76.8294,77.1227,99889.0
2020-04-21 10:00:00,84.15,84.2,83.31,83.83,100815.0,77.1319,77.1777,76.362,76.8386,100815.0
2020-04-21 10:05:00,83.83,84.07,83.6,84.04,55096.0,76.8386,77.0586,76.6278,77.0311,55096.0
2020-04-21 10:10:00,84.05,84.35,83.97,84.13,38214.0,77.0403,77.3152,76.9669,77.1136,38214.0
2020-04-21 10:15:00,84.06,84.2,83.89,84.11,59544.0,77.0494,77.1777,76.8936,77.0952,59544.0
2020-04-21 10:20:00,84.16,84.22,83.97,84.15,20574.0,77.1411,77.1961,76.9669,77.1319,20574.0
2020-04-21 10:25:00,84.15,84.2,83.92,84.0,54946.0,77.1319,77.1777,76.9211,76.9944,54946.0
2020-04-21 10:30:00,84.0,84.1,83.44,83.49,33289.0,76.9944,77.0861,76.4811,76.527,33289.0
2020-04-21 10:35:00,83.52,83.65,83.23,83.37,57940.0,76.5545,76.6736,76.2886,76.417,57940.0
2020-04-21 10:40:00,83.32,83.41,82.84,83.17,51449.0,76.3711,76.4536,75.9312,76.2336,51449.0
2020-04-21 10:45:00,83.12,83.26,82.6,82.66,36053.0,76.1878,76.3161,75.7112,75.7662,36053.0
2020-04-21 10:50:00,82.56,82.76,82.45,82.6,26196.0,75.6745,75.8578,75.5737,75.7112,26196.0
2020-04-21 10:55:00,82.66,82.8,82.5,82.71,57243.0,75.7662,75.8945,75.6195,75.812,57243.0
2020-04-21 11:00:00,82.67,82.72,82.24,82.45,39855.0,75.7753,75.8212,75.3812,75.5737,39855.0
2020-04-21 11:05:00,82.46,82.6,82.02,82.04,19262.0,75.5829,75.7112,75.1796,75.1979,19262.0
2020-04-21 11:10:00,82.02,82.05,81.13,81.19,44552.0,75.1796,75.2071,74.3638,74.4188,44552.0
2020-04-21 11:15:00,81.18,81.43,81.04,81.18,138545.0,74.4096,74.6388,74.2813,74.4096,138545.0
2020-04-21 11:20:00,81.19,81.57,81.19,81.39,120499.0,74.4188,74.7671,74.4188,74.6021,120499.0
2020-04-21 11:25:00,81.35,81.64,81.12,81.2,70164.0,74.5654,74.8312,74.3546,74.4279,70164.0
2020-04-21 11:30:00,81.2,81.38,81.03,81.22,55168.0,74.4279,74.5929,74.2721,74.4463,55168.0
2020-04-21 11:35:00,81.09,81.28,80.84,81.17,111143.0,74.3271,74.5013,74.098,74.4004,111143.0
2020-04-21 11:40:00,81.13,81.29,80.99,81.2,98131.0,74.3638,74.5104,74.2355,74.4279,98131.0
2020-04-21 11:45:00,81.18,81.64,81.11,81.64,41869.0,74.4096,74.8312,74.3454,74.8312,41869.0
2020-04-21 11:50:00,81.64,81.91,81.55,81.67,21477.0,74.8312,75.0787,74.7488,74.8587,21477.0
2020-04-21 11:55:00,81.67,81.73,81.42,81.45,38962.0,74.8587,74.9137,74.6296,74.6571,38962.0
2020-04-21 12:00:00,81.44,81.69,81.31,81.67,20793.0,74.6479,74.8771,74.5288,74.8587,20793.0
2020-04-21 12:05:00,81.7,82.01,81.6,82.01,57093.0,74.8862,75.1704,74.7946,75.1704,57093.0
2020-04-21 12:10:00,82.02,82.98,81.96,82.81,52938.0,75.1796,76.0595,75.1246,75.9037,52938.0
2020-04-21 12:15:00,82.82,82.98,82.66,82.85,76036.0,75.9128,76.0595,75.7662,75.9403,76036.0
2020-04-21 12:20:00,82.82,82.89,82.5,82.63,12812.0,75.9128,75.977,75.6195,75.7387,12812.0
2020-04-21 12:25:00,82.63,83.11,82.48,83.08,22667.0,75.7387,76.1786,75.6012,76.1512,22667.0
2020-04-21 12:30:00,83.06,83.08,82.32,82.32,21686.0,76.1328,76.1512,75.4545,75.4545,21686.0
2020-04-21 12:35:00,82.29,82.39,82.07,82.12,23730.0,75.427,75.5187,75.2254,75.2712,23730.0
2020-04-21 12:40:00,82.14,82.26,82.03,82.04,21682.0,75.2895,75.3995,75.1887,75.1979,21682.0
2020-04-21 12:45:00,82.04,82.41,81.86,82.39,79640.0,75.1979,75.537,75.0329,75.5187,79640.0
2020-04-21 12:50:00,82.47,82.72,82.46,82.69,8671.0,75.592,75.8212,75.5829,75.7937,8671.0
2020-04-21 12:55:00,82.73,82.96,82.63,82.63,12447.0,75.8303,76.0412,75.7387,75.7387,12447.0
2020-04-21 13:00:00,82.67,82.9,82.58,82.74,7512.0,75.7753,75.9862,75.6929,75.8395,7512.0
2020-04-21 13:05:00,82.72,82.79,82.56,82.73,6179.0,75.8212,75.8853,75.6745,75.8303,6179.0
2020-04-21 13:10:00,82.77,82.77,82.4,82.4,17363.0,75.867,75.867,75.5279,75.5279,17363.0
2020-04-21 13:15:00,82.41,82.71,82.41,82.71,15197.0,75.537,75.812,75.537,75.812,15197.0
2020-04-21 13:20:00,82.74,83.07,82.74,82.74,13653.0,75.8395,76.142,75.8395,75.8395,13653.0
2020-04-21 13:25:00,82.7,82.93,82.7,82.91,8595.0,75.8028,76.0137,75.8028,75.9953,8595.0
2020-04-21 13:30:00,82.83,82.99,82.74,82.98,7811.0,75.922,76.0687,75.8395,76.0595,7811.0
2020-04-21 13:35:00,82.99,83.56,82.97,83.45,24727.0,76.0687,76.5911,76.0503,76.4903,24727.0
2020-04-21 13:40:00,83.45,83.45,83.28,83.43,16410.0,76.4903,76.4903,76.3345,76.472,16410.0
2020-04-21 13:45:00,83.37,83.45,82.9,82.93,18164.0,76.417,76.4903,75.9862,76.0137,18164.0
2020-04-21 13:50:00,82.94,83.21,82.94,83.17,31419.0,76.0228,76.2703,76.0228,76.2336,31419.0
2020-04-21 13:55:00,83.17,83.39,83.1,83.1,19819.0,76.2336,76.4353,76.1695,76.1695,19819.0
2020-04-21 14:00:00,83.1,83.17,82.91,83.12,26595.0,76.1695,76.2336,75.9953,76.1878,26595.0
2020-04-21 14:05:00,83.1,83.59,83.07,83.54,15047.0,76.1695,76.6186,76.142,76.5728,15047.0
2020-04-21 14:10:00,83.51,83.68,83.4,83.61,21632.0,76.5453,76.7011,76.4445,76.6369,21632.0
2020-04-21 14:15:00,83.61,83.68,83.29,83.45,12334.0,76.6369,76.7011,76.3436,76.4903,12334.0
2020-04-21 14:20:00,83.47,83.88,83.4,83.8,84572.0,76.5086,76.8844,76.4445,76.8111,84572.0
2020-04-21 14:25:00,83.77,83.81,83.49,83.51,11539.0,76.7836,76.8203,76.527,76.5453,11539.0
2020-04-21 14:30:00,83.55,83.68,83.43,83.55,14152.0,76.582,76.7011,76.472,76.582,14152.0
2020-04-21 14:35:00,83.53,83.7,83.38,83.65,23613.0,76.5636,76.7194,76.4261,76.6736,23613.0
2020-04-21 14:40:00,83.57,83.57,82.48,82.54,179092.0,76.6003,76.6003,75.6012,75.6562,179092.0
2020-04-21 14:45:00,82.6,82.81,82.28,82.28,14579.0,75.7112,75.9037,75.4179,75.4179,14579.0
2020-04-21 14:50:00,82.28,82.36,82.14,82.15,15541.0,75.4179,75.4912,75.2895,75.2987,15541.0
2020-04-21 14:55:00,82.14,82.31,81.73,81.81,22165.0,75.2895,75.4454,74.9137,74.9871,22165.0
2020-04-21 15:00:00,81.81,82.0,81.61,81.71,39465.0,74.9871,75.1612,74.8037,74.8954,39465.0
2020-04-21 15:05:00,81.72,81.73,81.07,81.07,36891.0,74.9046,74.9137,74.3088,74.3088,36891.0
2020-04-21 15:10:00,81.07,81.12,80.87,81.09,87254.0,74.3088,74.3546,74.1255,74.3271,87254.0
2020-04-21 15:15:00,81.1,81.6,81.07,81.6,23399.0,74.3363,74.7946,74.3088,74.7946,23399.0
2020-04-21 15:20:00,81.57,81.69,81.35,81.35,37195.0,74.7671,74.8771,74.5654,74.5654,37195.0
2020-04-21 15:25:00,81.36,81.55,81.32,81.5,47928.0,74.5746,74.7488,74.5379,74.7029,47928.0
2020-04-21 15:30:00,81.5,81.53,81.18,81.44,85133.0,74.7029,74.7304,74.4096,74.6479,85133.0
2020-04-21 15:35:00,81.41,81.71,81.39,81.5,77274.0,74.6204,74.8954,74.6021,74.7029,77274.0
2020-04-21 15:40:00,81.49,81.5,81.12,81.15,134707.0,74.6938,74.7029,74.3546,74.3821,134707.0
2020-04-21 15:45:00,81.16,81.19,80.55,80.61,231039.0,74.3913,74.4188,73.8322,73.8871,231039.0
2020-04-21 15:50:00,80.61,81.35,80.46,81.14,146519.0,73.8871,74.5654,73.7497,74.3729,146519.0
2020-04-21 15:55:00,81.12,81.42,81.02,81.11,187647.0,74.3546,74.6296,74.263,74.3454,187647.0
2020-04-22 09:30:00,85.45,88.35,84.8,87.56,168863.0,78.3235,80.9816,77.7277,80.2575,168863.0
2020-04-22 09:35:00,87.56,87.9,87.03,87.09,56035.0,80.2575,80.5692,79.7717,79.8267,56035.0
2020-04-22 09:40:00,87.22,87.26,86.44,86.53,27681.0,79.9459,79.9825,79.2309,79.3134,27681.0
2020-04-22 09:45:00,86.6,87.19,85.86,86.08,54769.0,79.3776,79.9184,78.6993,78.901,54769.0
2020-04-22 09:50:00,86.09,86.66,85.81,85.82,32946.0,78.9101,79.4326,78.6535,78.6626,32946.0
2020-04-22 09:55:00,85.78,86.15,85.73,85.94,69412.0,78.626,78.9651,78.5801,78.7726,69412.0
2020-04-22 10:00:00,86.0,86.19,85.77,85.91,88445.0,78.8276,79.0018,78.6168,78.7451,88445.0
2020-04-22 10:05:00,85.94,86.14,85.9,86.01,60772.0,78.7726,78.9559,78.736,78.8368,60772.0
2020-04-22 10:10:00,86.03,86.11,85.69,85.77,28481.0,78.8551,78.9285,78.5435,78.6168,28481.0
2020-04-22 10:15:00,85.8,86.07,85.69,85.92,42310.0,78.6443,78.8918,78.5435,78.7543,42310.0
2020-04-22 10:20:00,85.92,86.1,85.88,86.04,30434.0,78.7543,78.9193,78.7176,78.8643,30434.0
2020-04-22 10:25:00,86.04,86.08,85.78,85.95,20770.0,78.8643,78.901,78.626,78.7818,20770.0
2020-04-22 10:30:00,86.0,86.04,85.7,85.86,32464.0,78.8276,78.8643,78.5526,78.6993,32464.0
2020-04-22 10:35:00,85.88,86.11,85.88,86.0,20241.0,78.7176,78.9285,78.7176,78.8276,20241.0
2020-04-22 10:40:00,86.0,86.07,85.87,86.0,29247.0,78.8276,78.8918,78.7085,78.8276,29247.0
2020-04-22 10:45:00,86.02,86.06,85.81,85.91,29061.0,78.846,78.8826,78.6535,78.7451,29061.0
2020-04-22 10:50:00,85.92,85.95,85.56,85.65,15344.0,78.7543,78.7818,78.4243,78.5068,15344.0
2020-04-22 10:55:00,85.68,86.12,85.58,86.06,16755.0,78.5343,78.9376,78.4427,78.8826,16755.0
2020-04-22 11:00:00,86.07,86.13,85.86,86.07,36233.0,78.8918,78.9468,78.6993,78.8918,36233.0
2020-04-22 11:05:00,86.09,86.13,86.0,86.08,32227.0,78.9101,78.9468,78.8276,78.901,32227.0
2020-04-22 11:10:00,86.08,86.11,85.89,86.0,14754.0,78.901,78.9285,78.7268,78.8276,14754.0
2020-04-22 11:15:00,86.04,86.05,85.95,85.96,39043.0,78.8643,78.8735,78.7818,78.791,39043.0
2020-04-22 11:20:00,85.93,86.02,85.76,86.02,21747.0,78.7635,78.846,78.6076,78.846,21747.0
2020-04-22 11:25:00,86.01,86.03,85.69,85.86,16523.0,78.8368,78.8551,78.5435,78.6993,16523.0
2020-04-22 11:30:00,85.9,86.04,85.89,85.98,25130.0,78.736,78.8643,78.7268,78.8093,25130.0
2020-04-22 11:35:00,85.98,86.04,85.88,86.01,16154.0,78.8093,78.8643,78.7176,78.8368,16154.0
2020-04-22 11:40:00,86.0,86.4,85.9,86.34,34725.0,78.8276,79.1943,78.736,79.1393,34725.0
2020-04-22 11:45:00,86.37,86.37,86.18,86.26,17768.0,79.1668,79.1668,78.9926,79.0659,17768.0
2020-04-22 11:50:00,86.26,86.28,86.13,86.14,12220.0,79.0659,79.0843,78.9468,78.9559,12220.0
2020-04-22 11:55:00,86.14,86.14,86.01,86.06,8396.0,78.9559,78.9559,78.8368,78.8826,8396.0
2020-04-22 12:00:00,86.06,86.07,85.99,86.0,21849.0,78.8826,78.8918,78.8185,78.8276,21849.0
2020-04-22 12:05:00,86.03,86.06,85.95,86.02,13187.0,78.8551,78.8826,78.7818,78.846,13187.0
2020-04-22 12:10:00,86.01,86.06,85.89,86.02,13603.0,78.8368,78.8826,78.7268,78.846,13603.0
2020-04-22 12:15:00,86.02,86.27,86.01,86.26,14189.0,78.846,79.0751,78.8368,79.0659,14189.0
2020-04-22 12:20:00,86.25,86.25,85.99,86.17,14519.0,79.0568,79.0568,78.8185,78.9834,14519.0
2020-04-22 12:25:00,86.14,86.38,86.04,86.38,19207.0,78.9559,79.1759,78.8643,79.1759,19207.0
2020-04-22 12:30:00,86.45,86.65,86.38,86.53,15625.0,79.2401,79.4234,79.1759,79.3134,15625.0
2020-04-22 12:35:00,86.53,86.59,86.32,86.59,15329.0,79.3134,79.3684,79.1209,79.3684,15329.0
2020-04-22 12:40:00,86.6,86.78,86.58,86.59,16198.0,79.3776,79.5426,79.3593,79.3684,16198.0
2020-04-22 12:45:00,86.59,86.68,86.55,86.66,37439.0,79.3684,79.4509,79.3318,79.4326,37439.0
2020-04-22 12:50:00,86.66,86.72,86.51,86.65,13351.0,79.4326,79.4876,79.2951,79.4234,13351.0
2020-04-22 12:55:00,86.66,87.07,86.66,87.01,41663.0,79.4326,79.8084,79.4326,79.7534,41663.0
2020-04-22 13:00:00,87.05,87.07,86.58,86.59,34699.0,79.7901,79.8084,79.3593,79.3684,34699.0
2020-04-22 13:05:00,86.55,86.63,86.43,86.56,11410.0,79.3318,79.4051,79.2218,79.3409,11410.0
2020-04-22 13:10:00,86.59,87.16,86.58,87.08,25467.0,79.3684,79.8909,79.3593,79.8176,25467.0
2020-04-22 13:15:00,87.04,87.32,86.99,87.27,20780.0,79.7809,80.0375,79.7351,79.9917,20780.0
2020-04-22 13:20:00,87.28,87.5,87.26,87.5,18086.0,80.0009,80.2025,79.9825,80.2025,18086.0
2020-04-22 13:25:00,87.53,87.53,87.37,87.48,14501.0,80.23,80.23,80.0834,80.1842,14501.0
2020-04-22 13:30:00,87.5,87.65,87.5,87.57,19452.0,80.2025,80.34,80.2025,80.2667,19452.0
2020-04-22 13:35:00,87.59,87.65,87.49,87.61,75647.0,80.285,80.34,80.1934,80.3034,75647.0
2020-04-22 13:40:00,87.61,87.84,87.61,87.84,18381.0,80.3034,80.5142,80.3034,80.5142,18381.0
2020-04-22 13:45:00,87.81,87.96,87.77,87.95,31620.0,80.4867,80.6242,80.45,80.615,31620.0
2020-04-22 13:50:00,87.98,88.24,87.89,88.21,36897.0,80.6425,80.8808,80.56,80.8533,36897.0
2020-04-22 13:55:00,88.18,88.24,87.98,88.01,23411.0,80.8258,80.8808,80.6425,80.67,23411.0
2020-04-22 14:00:00,88.0,88.12,87.92,87.93,22716.0,80.6608,80.7708,80.5875,80.5967,22716.0
2020-04-22 14:05:00,87.95,88.16,87.95,88.14,13482.0,80.615,80.8075,80.615,80.7891,13482.0
2020-04-22 14:10:00,88.14,88.16,87.93,88.11,14738.0,80.7891,80.8075,80.5967,80.7617,14738.0
2020-04-22 14:15:00,88.14,88.15,87.98,88.01,83839.0,80.7891,80.7983,80.6425,80.67,83839.0
2020-04-22 14:20:00,88.05,88.41,88.02,88.37,31611.0,80.7067,81.0366,80.6792,81.0,31611.0
2020-04-22 14:25:00,88.37,88.37,88.1,88.16,14643.0,81.0,81.0,80.7525,80.8075,14643.0
2020-04-22 14:30:00,88.17,88.68,88.16,88.65,21018.0,80.8166,81.2841,80.8075,81.2566,21018.0
2020-04-22 14:35:00,88.63,88.67,88.44,88.61,11637.0,81.2383,81.2749,81.0641,81.22,11637.0
2020-04-22 14:40:00,88.62,88.67,88.57,88.62,11681.0,81.2291,81.2749,81.1833,81.2291,11681.0
2020-04-22 14:45:00,88.65,88.8,88.61,88.72,23038.0,81.2566,81.3941,81.22,81.3208,23038.0
2020-04-22 14:50:00,88.74,89.06,88.74,88.8,23345.0,81.3391,81.6324,81.3391,81.3941,23345.0
2020-04-22 14:55:00,88.81,89.1,88.76,88.97,19902.0,81.4033,81.6691,81.3574,81.5499,19902.0
2020-04-22 15:00:00,88.95,89.17,88.79,89.17,19582.0,81.5316,81.7332,81.3849,81.7332,19582.0
2020-04-22 15:05:00,89.19,89.19,88.92,89.07,29909.0,81.7516,81.7516,81.5041,81.6416,29909.0
2020-04-22 15:10:00,89.05,89.18,89.01,89.06,29267.0,81.6233,81.7424,81.5866,81.6324,29267.0
2020-04-22 15:15:00,89.06,89.14,88.93,89.05,34789.0,81.6324,81.7057,81.5133,81.6233,34789.0
2020-04-22 15:20:00,89.05,89.3,88.97,88.98,43680.0,81.6233,81.8524,81.5499,81.5591,43680.0
2020-04-22 15:25:00,88.97,88.99,88.78,88.81,78324.0,81.5499,81.5683,81.3758,81.4033,78324.0
2020-04-22 15:30:00,88.79,89.06,88.79,88.96,44954.0,81.3849,81.6324,81.3849,81.5408,44954.0
2020-04-22 15:35:00,88.95,89.15,88.93,89.04,37275.0,81.5316,81.7149,81.5133,81.6141,37275.0
2020-04-22 15:40:00,89.04,89.23,89.0,89.12,33400.0,81.6141,81.7882,81.5774,81.6874,33400.0
2020-04-22 15:45:00,89.07,89.26,88.95,89.26,43092.0,81.6416,81.8157,81.5316,81.8157,43092.0
2020-04-22 15:50:00,89.31,89.45,88.93,88.94,101411.0,81.8616,81.9899,81.5133,81.5224,101411.0
2020-04-22 15:55:00,88.92,89.27,88.77,89.06,180095.0,81.5041,81.8249,81.3666,81.6324,180095.0
2020-04-23 09:30:00,88.56,90.41,88.56,90.1,56692.0,81.1741,82.8698,81.1741,82.5857,56692.0
2020-04-23 09:35:00,90.16,91.16,90.06,90.84,34915.0,82.6407,83.5573,82.549,83.264,34915.0
2020-04-23 09:40:00,90.94,91.07,90.0,90.05,24057.0,83.3556,83.4748,82.494,82.5399,24057.0
2020-04-23 09:45:00,90.12,90.35,89.96,90.19,12866.0,82.604,82.8148,82.4574,82.6682,12866.0
2020-04-23 09:50:00,90.22,90.22,89.4,89.4,15440.0,82.6957,82.6957,81.9441,81.9441,15440.0
2020-04-23 09:55:00,89.39,89.68,89.24,89.57,10650.0,81.9349,82.2007,81.7974,82.0999,10650.0
2020-04-23 10:00:00,89.65,89.71,88.71,88.93,24991.0,82.1732,82.2282,81.3116,81.5133,24991.0
2020-04-23 10:05:00,88.97,89.06,88.52,88.52,33278.0,81.5499,81.6324,81.1375,81.1375,33278.0
2020-04-23 10:10:00,88.58,88.59,88.01,88.03,48850.0,81.1925,81.2016,80.67,80.6883,48850.0
2020-04-23 10:15:00,87.94,88.18,87.57,88.05,45064.0,80.6058,80.8258,80.2667,80.7067,45064.0
2020-04-23 10:20:00,88.04,88.53,88.04,88.41,23260.0,80.6975,81.1466,80.6975,81.0366,23260.0
2020-04-23 10:25:00,88.41,88.96,88.39,88.92,24751.0,81.0366,81.5408,81.0183,81.5041,24751.0
2020-04-23 10:30:00,88.91,89.51,88.88,89.38,26724.0,81.4949,82.0449,81.4674,81.9257,26724.0
2020-04-23 10:35:00,89.36,89.48,88.81,88.96,31806.0,81.9074,82.0174,81.4033,81.5408,31806.0
2020-04-23 10:40:00,88.95,89.46,88.9,88.9,37414.0,81.5316,81.9991,81.4858,81.4858,37414.0
2020-04-23 10:45:00,88.99,89.32,88.61,89.19,30511.0,81.5683,81.8707,81.22,81.7516,30511.0
2020-04-23 10:50:00,89.19,89.59,88.99,89.57,46435.0,81.7516,82.1182,81.5683,82.0999,46435.0
2020-04-23 10:55:00,89.57,89.87,89.57,89.69,13461.0,82.0999,82.3749,82.0999,82.2099,13461.0
2020-04-23 11:00:00,89.64,89.93,89.44,89.91,16779.0,82.164,82.4299,81.9807,82.4115,16779.0
2020-04-23 11:05:00,89.95,89.95,89.61,89.71,11101.0,82.4482,82.4482,82.1366,82.2282,11101.0
2020-04-23 11:10:00,89.75,89.95,89.64,89.65,5749.0,82.2649,82.4482,82.164,82.1732,5749.0
2020-04-23 11:15:00,89.78,89.86,89.68,89.7,8863.0,82.2924,82.3657,82.2007,82.219,8863.0
2020-04-23 11:20:00,89.67,90.0,89.67,90.0,7317.0,82.1915,82.494,82.1915,82.494,7317.0
2020-04-23 11:25:00,90.02,90.24,89.97,90.01,11777.0,82.5124,82.714,82.4665,82.5032,11777.0
2020-04-23 11:30:00,89.98,90.0,89.5,89.5,10159.0,82.4757,82.494,82.0357,82.0357,10159.0
2020-04-23 11:35:00,89.56,89.56,88.94,88.94,27083.0,82.0907,82.0907,81.5224,81.5224,27083.0
2020-04-23 11:40:00,88.93,89.01,88.67,88.76,7036.0,81.5133,81.5866,81.2749,81.3574,7036.0
2020-04-23 11:45:00,88.67,88.79,88.46,88.79,13778.0,81.2749,81.3849,81.0825,81.3849,13778.0
2020-04-23 11:50:00,88.75,89.04,88.75,88.88,8859.0,81.3483,81.6141,81.3483,81.4674,8859.0
2020-04-23 11:55:00,88.88,88.96,88.83,88.88,4556.0,81.4674,81.5408,81.4216,81.4674,4556.0
2020-04-23 12:00:00,88.89,89.17,88.86,89.1,28914.0,81.4766,81.7332,81.4491,81.6691,28914.0
2020-04-23 12:05:00,89.14,89.37,89.14,89.37,9170.0,81.7057,81.9166,81.7057,81.9166,9170.0
2020-04-23 12:10:00,89.34,89.37,89.21,89.31,9879.0,81.8891,81.9166,81.7699,81.8616,9879.0
2020-04-23 12:15:00,89.27,89.53,89.2,89.53,9099.0,81.8249,82.0632,81.7607,82.0632,9099.0
2020-04-23 12:20:00,89.49,89.8,89.4,89.8,8830.0,82.0266,82.3107,81.9441,82.3107,8830.0
2020-04-23 12:25:00,89.84,90.24,89.81,90.15,23111.0,82.3474,82.714,82.3199,82.6315,23111.0
2020-04-23 12:30:00,90.16,90.34,90.07,90.18,17010.0,82.6407,82.8057,82.5582,82.659,17010.0
2020-04-23 12:35:00,90.13,90.13,89.89,90.0,11277.0,82.6132,82.6132,82.3932,82.494,11277.0
2020-04-23 12:40:00,90.02,90.12,89.34,89.34,17507.0,82.5124,82.604,81.8891,81.8891,17507.0
2020-04-23 12:45:00,89.37,89.56,88.12,89.5,34360.0,81.9166,82.0907,80.7708,82.0357,34360.0
2020-04-23 12:50:00,89.59,89.59,88.6,89.21,11306.0,82.1182,82.1182,81.2108,81.7699,11306.0
2020-04-23 12:55:00,89.1,89.48,89.05,89.37,5502.0,81.6691,82.0174,81.6233,81.9166,5502.0
2020-04-23 13:00:00,89.37,89.41,89.11,89.3,39329.0,81.9166,81.9532,81.6783,81.8524,39329.0
2020-04-23 13:05:00,89.33,89.35,89.05,89.08,4523.0,81.8799,81.8982,81.6233,81.6508,4523.0
2020-04-23 13:10:00,89.12,89.4,89.1,89.37,7955.0,81.6874,81.9441,81.6691,81.9166,7955.0
2020-04-23 13:15:00,89.41,89.41,88.89,88.96,11165.0,81.9532,81.9532,81.4766,81.5408,11165.0
2020-04-23 13:20:00,88.89,88.96,88.43,88.5,7997.0,81.4766,81.5408,81.055,81.1191,7997.0
2020-04-23 13:25:00,88.48,88.66,88.35,88.59,17442.0,81.1008,81.2658,80.9816,81.2016,17442.0
2020-04-23 13:30:00,88.6,88.6,88.42,88.55,19430.0,81.2108,81.2108,81.0458,81.165,19430.0
2020-04-23 13:35:00,88.64,88.76,88.35,88.42,8516.0,81.2474,81.3574,80.9816,81.0458,8516.0
2020-04-23 13:40:00,88.46,88.47,88.18,88.27,17855.0,81.0825,81.0916,80.8258,80.9083,17855.0
2020-04-23 13:45:00,88.17,88.37,88.11,88.16,12691.0,80.8166,81.0,80.7617,80.8075,12691.0
2020-04-23 13:50:00,88.16,88.26,87.69,87.77,8244.0,80.8075,80.8991,80.3767,80.45,8244.0
2020-04-23 13:55:00,87.77,87.97,87.73,87.97,14560.0,80.45,80.6333,80.4133,80.6333,14560.0
2020-04-23 14:00:00,87.91,88.02,87.75,87.98,9177.0,80.5783,80.6792,80.4317,80.6425,9177.0
2020-04-23 14:05:00,87.93,88.16,87.8,87.83,13238.0,80.5967,80.8075,80.4775,80.505,13238.0
2020-04-23 14:10:00,87.83,88.17,87.64,88.13,19552.0,80.505,80.8166,80.3308,80.78,19552.0
2020-04-23 14:15:00,88.08,88.24,88.03,88.03,20349.0,80.7342,80.8808,80.6883,80.6883,20349.0
2020-04-23 14:20:00,88.01,88.54,87.97,88.54,11752.0,80.67,81.1558,80.6333,81.1558,11752.0
2020-04-23 14:25:00,88.51,88.55,88.22,88.23,11189.0,81.1283,81.165,80.8625,80.8716,11189.0
2020-04-23 14:30:00,88.29,88.56,88.29,88.3,17457.0,80.9266,81.1741,80.9266,80.9358,17457.0
2020-04-23 14:35:00,88.25,88.49,88.11,88.25,8571.0,80.89,81.11,80.7617,80.89,8571.0
2020-04-23 14:40:00,88.31,88.47,88.27,88.33,4500.0,80.945,81.0916,80.9083,80.9633,4500.0
2020-04-23 14:45:00,88.3,88.59,88.27,88.46,15036.0,80.9358,81.2016,80.9083,81.0825,15036.0
2020-04-23 14:50:00,88.51,88.97,88.51,88.96,6274.0,81.1283,81.5499,81.1283,81.5408,6274.0
2020-04-23 14:55:00,88.99,89.09,88.89,88.89,17415.0,81.5683,81.6599,81.4766,81.4766,17415.0
2020-04-23 15:00:00,88.87,88.94,88.77,88.93,9620.0,81.4583,81.5224,81.3666,81.5133,9620.0
2020-04-23 15:05:00,88.89,89.2,88.88,88.99,13014.0,81.4766,81.7607,81.4674,81.5683,13014.0
2020-04-23 15:10:00,89.03,89.05,88.17,88.21,27034.0,81.6049,81.6233,80.8166,80.8533,27034.0
2020-04-23 15:15:00,88.18,88.24,87.94,87.97,17184.0,80.8258,80.8808,80.6058,80.6333,17184.0
2020-04-23 15:20:00,87.94,88.29,87.94,88.29,14829.0,80.6058,80.9266,80.6058,80.9266,14829.0
2020-04-23 15:25:00,88.26,88.38,88.21,88.31,11780.0,80.8991,81.0091,80.8533,80.945,11780.0
2020-04-23 15:30:00,88.31,88.57,88.0,88.52,22134.0,80.945,81.1833,80.6608,81.1375,22134.0
2020-04-23 15:35:00,88.58,88.64,88.3,88.38,20489.0,81.1925,81.2474,80.9358,81.0091,20489.0
2020-04-23 15:40:00,88.38,88.88,88.38,88.63,44824.0,81.0091,81.4674,81.0091,81.2383,44824.0
2020-04-23 15:45:00,88.64,88.91,88.62,88.83,35520.0,81.2474,81.4949,81.2291,81.4216,35520.0
2020-04-23 15:50:00,88.87,88.94,88.06,88.06,133702.0,81.4583,81.5224,80.7158,80.7158,133702.0
2020-04-23 15:55:00,88.12,88.45,88.05,88.08,211288.0,80.7708,81.0733,80.7067,80.7342,211288.0
2020-04-24 09:30:00,87.84,89.42,87.84,89.32,51016.0,80.5142,81.9624,80.5142,81.8707,51016.0
2020-04-24 09:35:00,89.32,89.88,89.0,89.33,40398.0,81.8707,82.384,81.5774,81.8799,40398.0
2020-04-24 09:40:00,89.27,89.6,88.85,89.19,32758.0,81.8249,82.1274,81.4399,81.7516,32758.0
2020-04-24 09:45:00,89.06,89.21,88.47,88.69,35670.0,81.6324,81.7699,81.0916,81.2933,35670.0
2020-04-24 09:50:00,88.69,89.37,88.61,89.26,33761.0,81.2933,81.9166,81.22,81.8157,33761.0
2020-04-24 09:55:00,89.17,89.38,89.17,89.27,41480.0,81.7332,81.9257,81.7332,81.8249,41480.0
2020-04-24 10:00:00,89.31,89.6,89.16,89.31,70195.0,81.8616,82.1274,81.7241,81.8616,70195.0
2020-04-24 10:05:00,89.31,89.6,89.2,89.3,20083.0,81.8616,82.1274,81.7607,81.8524,20083.0
2020-04-24 10:10:00,89.22,89.91,89.22,89.75,33563.0,81.7791,82.4115,81.7791,82.2649,33563.0
2020-04-24 10:15:00,89.77,89.88,89.56,89.88,14859.0,82.2832,82.384,82.0907,82.384,14859.0
2020-04-24 10:20:00,89.88,90.31,89.74,90.14,40928.0,82.384,82.7782,82.2557,82.6223,40928.0
2020-04-24 10:25:00,90.24,90.25,89.74,89.93,12545.0,82.714,82.7232,82.2557,82.4299,12545.0
2020-04-24 10:30:00,89.88,90.6,89.8,90.6,26557.0,82.384,83.044,82.3107,83.044,26557.0
2020-04-24 10:35:00,90.57,90.99,90.55,90.79,34258.0,83.0165,83.4015,82.9982,83.2181,34258.0
2020-04-24 10:40:00,90.75,90.87,90.45,90.62,19371.0,83.1815,83.2915,82.9065,83.0623,19371.0
2020-04-24 10:45:00,90.64,91.15,90.64,91.06,50079.0,83.0806,83.5481,83.0806,83.4656,50079.0
2020-04-24 10:50:00,91.05,91.34,90.96,91.1,24458.0,83.4565,83.7223,83.374,83.5023,24458.0
2020-04-24 10:55:00,91.08,91.14,90.58,90.76,21254.0,83.484,83.539,83.0257,83.1906,21254.0
2020-04-24 11:00:00,90.76,90.76,90.48,90.56,20893.0,83.1906,83.1906,82.934,83.0073,20893.0
2020-04-24 11:05:00,90.59,90.67,90.22,90.22,25851.0,83.0348,83.1081,82.6957,82.6957,25851.0
2020-04-24 11:10:00,90.22,90.55,90.06,90.48,54201.0,82.6957,82.9982,82.549,82.934,54201.0
2020-04-24 11:15:00,90.51,90.78,90.48,90.66,24502.0,82.9615,83.209,82.934,83.099,24502.0
2020-04-24 11:20:00,90.66,90.77,90.39,90.77,44510.0,83.099,83.1998,82.8515,83.1998,44510.0
2020-04-24 11:25:00,90.77,90.86,90.67,90.67,20318.0,83.1998,83.2823,83.1081,83.1081,20318.0
2020-04-24 11:30:00,90.64,90.73,90.13,90.29,18866.0,83.0806,83.1631,82.6132,82.7598,18866.0
2020-04-24 11:35:00,90.32,90.8,90.31,90.79,10372.0,82.7873,83.2273,82.7782,83.2181,10372.0
2020-04-24 11:40:00,90.74,90.79,90.36,90.5,10226.0,83.1723,83.2181,82.824,82.9523,10226.0
2020-04-24 11:45:00,90.44,90.96,90.44,90.9,24375.0,82.8973,83.374,82.8973,83.319,24375.0
2020-04-24 11:50:00,90.92,90.93,90.7,90.8,13761.0,83.3373,83.3465,83.1356,83.2273,13761.0
2020-04-24 11:55:00,90.72,90.93,90.7,90.93,9948.0,83.154,83.3465,83.1356,83.3465,9948.0
2020-04-24 12:00:00,90.93,91.12,90.9,91.12,15672.0,83.3465,83.5206,83.319,83.5206,15672.0
2020-04-24 12:05:00,91.11,91.34,91.1,91.34,17760.0,83.5115,83.7223,83.5023,83.7223,17760.0
2020-04-24 12:10:00,91.36,91.45,91.3,91.44,14512.0,83.7406,83.8231,83.6856,83.8139,14512.0
2020-04-24 12:15:00,91.44,91.76,91.41,91.73,25631.0,83.8139,84.1072,83.7864,84.0797,25631.0
2020-04-24 12:20:00,91.72,91.74,91.39,91.48,23853.0,84.0706,84.0889,83.7681,83.8506,23853.0
2020-04-24 12:25:00,91.48,91.93,91.45,91.93,19154.0,83.8506,84.2631,83.8231,84.2631,19154.0
2020-04-24 12:30:00,91.93,92.04,91.87,92.02,17907.0,84.2631,84.3639,84.2081,84.3456,17907.0
2020-04-24 12:35:00,92.0,92.06,91.83,91.87,28710.0,84.3272,84.3822,84.1714,84.2081,28710.0
2020-04-24 12:40:00,91.89,92.54,91.88,92.46,44357.0,84.2264,84.8222,84.2172,84.7489,44357.0
2020-04-24 12:45:00,92.49,92.73,92.43,92.62,29429.0,84.7764,84.9963,84.7214,84.8955,29429.0
2020-04-24 12:50:00,92.6,92.73,92.2,92.28,18041.0,84.8772,84.9963,84.5105,84.5839,18041.0
2020-04-24 12:55:00,92.29,92.45,92.27,92.42,13463.0,84.593,84.7397,84.5747,84.7122,13463.0
2020-04-24 13:00:00,92.49,92.63,92.18,92.3,24293.0,84.7764,84.9047,84.4922,84.6022,24293.0
2020-04-24 13:05:00,92.33,92.44,92.29,92.35,21485.0,84.6297,84.7305,84.593,84.648,21485.0
2020-04-24 13:10:00,92.28,92.55,92.17,92.55,17080.0,84.5839,84.8314,84.483,84.8314,17080.0
2020-04-24 13:15:00,92.54,92.6,92.44,92.53,14952.0,84.8222,84.8772,84.7305,84.813,14952.0
2020-04-24 13:20:00,92.49,92.73,92.43,92.68,11564.0,84.7764,84.9963,84.7214,84.9505,11564.0
2020-04-24 13:25:00,92.73,93.1,92.68,93.08,29338.0,84.9963,85.3355,84.9505,85.3172,29338.0
2020-04-24 13:30:00,93.08,93.24,92.68,92.7,42956.0,85.3172,85.4638,84.9505,84.9688,42956.0
2020-04-24 13:35:00,92.71,93.33,92.62,93.31,39207.0,84.978,85.5463,84.8955,85.528,39207.0
2020-04-24 13:40:00,93.33,93.63,93.31,93.63,27653.0,85.5463,85.8213,85.528,85.8213,27653.0
2020-04-24 13:45:00,93.68,93.68,93.33,93.58,24098.0,85.8671,85.8671,85.5463,85.7755,24098.0
2020-04-24 13:50:00,93.56,93.78,93.55,93.68,21267.0,85.7571,85.9588,85.748,85.8671,21267.0
2020-04-24 13:55:00,93.63,93.79,93.38,93.79,37433.0,85.8213,85.9679,85.5921,85.9679,37433.0
2020-04-24 14:00:00,93.77,94.27,93.76,94.06,40920.0,85.9496,86.4079,85.9404,86.2154,40920.0
2020-04-24 14:05:00,94.03,94.49,94.03,94.35,35755.0,86.1879,86.6096,86.1879,86.4812,35755.0
2020-04-24 14:10:00,94.32,94.32,93.88,93.97,103541.0,86.4537,86.4537,86.0504,86.1329,103541.0
2020-04-24 14:15:00,93.96,94.42,93.87,94.36,30319.0,86.1238,86.5454,86.0413,86.4904,30319.0
2020-04-24 14:20:00,94.38,94.52,94.35,94.47,33277.0,86.5087,86.6371,86.4812,86.5912,33277.0
2020-04-24 14:25:00,94.43,94.73,94.39,94.7,32390.0,86.5546,86.8295,86.5179,86.802,32390.0
2020-04-24 14:30:00,94.7,94.7,94.38,94.44,34992.0,86.802,86.802,86.5087,86.5637,34992.0
2020-04-24 14:35:00,94.43,94.75,94.35,94.75,112461.0,86.5546,86.8479,86.4812,86.8479,112461.0
2020-04-24 14:40:00,94.73,94.89,94.53,94.56,31790.0,86.8295,86.9762,86.6462,86.6737,31790.0
2020-04-24 14:45:00,94.56,94.79,94.37,94.48,50690.0,86.6737,86.8845,86.4996,86.6004,50690.0
2020-04-24 14:50:00,94.46,94.57,94.18,94.18,120135.0,86.5821,86.6829,86.3254,86.3254,120135.0
2020-04-24 14:55:00,94.19,94.52,94.08,94.45,41505.0,86.3346,86.6371,86.2338,86.5729,41505.0
2020-04-24 15:00:00,94.4,94.4,93.85,94.05,28799.0,86.5271,86.5271,86.0229,86.2063,28799.0
2020-04-24 15:05:00,94.04,94.24,93.96,94.17,21918.0,86.1971,86.3804,86.1238,86.3162,21918.0
2020-04-24 15:10:00,94.17,94.48,94.16,94.48,63596.0,86.3162,86.6004,86.3071,86.6004,63596.0
2020-04-24 15:15:00,94.45,94.7,94.39,94.52,46578.0,86.5729,86.802,86.5179,86.6371,46578.0
2020-04-24 15:20:00,94.53,94.89,94.45,94.86,35668.0,86.6462,86.9762,86.5729,86.9487,35668.0
2020-04-24 15:25:00,94.88,95.13,94.85,94.95,61198.0,86.967,87.1962,86.9395,87.0312,61198.0
2020-04-24 15:30:00,94.93,95.07,94.72,95.03,70501.0,87.0129,87.1412,86.8204,87.1045,70501.0
2020-04-24 15:35:00,95.03,95.12,94.58,94.74,88881.0,87.1045,87.187,86.6921,86.8387,88881.0
2020-04-24 15:40:00,94.71,94.76,94.52,94.65,65025.0,86.8112,86.857,86.6371,86.7562,65025.0
2020-04-24 15:45:00,94.62,94.82,94.55,94.69,47526.0,86.7287,86.912,86.6646,86.7929,47526.0
2020-04-24 15:50:00,94.69,94.71,94.31,94.44,80668.0,86.7929,86.8112,86.4446,86.5637,80668.0
2020-04-24 15:55:00,94.43,94.48,94.23,94.43,164343.0,86.5546,86.6004,86.3712,86.5546,164343.0
2020-04-27 09:30:00,95.2,96.99,95.2,96.39,99201.0,87.2603,88.9011,87.2603,88.3511,99201.0
2020-04-27 09:35:00,96.39,96.94,95.75,96.56,51885.0,88.3511,88.8552,87.7645,88.5069,51885.0
2020-04-27 09:40:00,96.63,96.94,96.4,96.48,29047.0,88.5711,88.8552,88.3603,88.4336,29047.0
2020-04-27 09:45:00,96.5,97.0,96.29,97.0,28877.0,88.4519,88.9102,88.2594,88.9102,28877.0
2020-04-27 09:50:00,97.01,97.01,96.4,96.7,22242.0,88.9194,88.9194,88.3603,88.6352,22242.0
2020-04-27 09:55:00,96.77,97.25,96.65,97.25,25362.0,88.6994,89.1394,88.5894,89.1394,25362.0
2020-04-27 10:00:00,97.28,97.41,96.75,97.24,40253.0,89.1669,89.286,88.6811,89.1302,40253.0
2020-04-27 10:05:00,97.27,97.43,97.11,97.26,31769.0,89.1577,89.3044,89.0111,89.1485,31769.0
2020-04-27 10:10:00,97.3,97.67,97.11,97.67,45622.0,89.1852,89.5243,89.0111,89.5243,45622.0
2020-04-27 10:15:00,97.61,97.65,97.12,97.16,77105.0,89.4694,89.506,89.0202,89.0569,77105.0
2020-04-27 10:20:00,97.18,97.43,96.61,96.71,23172.0,89.0752,89.3044,88.5528,88.6444,23172.0
2020-04-27 10:25:00,96.63,96.67,96.16,96.38,65972.0,88.5711,88.6077,88.1403,88.3419,65972.0
2020-04-27 10:30:00,96.37,96.57,96.13,96.17,60748.0,88.3328,88.5161,88.1128,88.1494,60748.0
2020-04-27 10:35:00,96.17,96.28,95.93,96.03,63161.0,88.1494,88.2503,87.9295,88.0211,63161.0
2020-04-27 10:40:00,96.1,96.29,95.92,96.03,22890.0,88.0853,88.2594,87.9203,88.0211,22890.0
2020-04-27 10:45:00,96.01,96.19,95.96,96.13,27314.0,88.0028,88.1678,87.957,88.1128,27314.0
2020-04-27 10:50:00,96.13,96.54,96.11,96.43,18376.0,88.1128,88.4886,88.0945,88.3878,18376.0
2020-04-27 10:55:00,96.46,96.46,95.58,95.72,37189.0,88.4153,88.4153,87.6087,87.737,37189.0
2020-04-27 11:00:00,95.71,95.74,95.48,95.66,63632.0,87.7278,87.7553,87.517,87.682,63632.0
2020-04-27 11:05:00,95.66,95.66,94.94,95.52,63544.0,87.682,87.682,87.022,87.5537,63544.0
2020-04-27 11:10:00,95.47,95.47,94.95,95.31,47428.0,87.5078,87.5078,87.0312,87.3612,47428.0
2020-04-27 11:15:00,95.36,95.54,95.23,95.34,116625.0,87.407,87.572,87.2878,87.3887,116625.0
2020-04-27 11:20:00,95.34,95.57,95.15,95.5,32564.0,87.3887,87.5995,87.2145,87.5353,32564.0
2020-04-27 11:25:00,95.46,96.07,95.46,95.93,36347.0,87.4987,88.0578,87.4987,87.9295,36347.0
2020-04-27 11:30:00,95.94,96.19,95.83,95.88,38208.0,87.9386,88.1678,87.8378,87.8836,38208.0
2020-04-27 11:35:00,95.83,96.03,95.77,95.96,36784.0,87.8378,88.0211,87.7828,87.957,36784.0
2020-04-27 11:40:00,95.98,96.01,95.54,95.55,51613.0,87.9753,88.0028,87.572,87.5812,51613.0
2020-04-27 11:45:00,95.57,95.61,95.33,95.55,33886.0,87.5995,87.6362,87.3795,87.5812,33886.0
2020-04-27 11:50:00,95.53,95.55,95.14,95.48,51862.0,87.5628,87.5812,87.2054,87.517,51862.0
2020-04-27 11:55:00,95.53,95.63,95.03,95.25,27864.0,87.5628,87.6545,87.1045,87.3062,27864.0
2020-04-27 12:00:00,95.26,95.39,95.13,95.13,21175.0,87.3153,87.4345,87.1962,87.1962,21175.0
2020-04-27 12:05:00,95.11,95.34,95.08,95.16,29473.0,87.1779,87.3887,87.1504,87.2237,29473.0
2020-04-27 12:10:00,95.13,95.22,94.93,95.22,27936.0,87.1962,87.2787,87.0129,87.2787,27936.0
2020-04-27 12:15:00,95.21,95.59,95.19,95.42,18195.0,87.2695,87.6178,87.2512,87.462,18195.0
2020-04-27 12:20:00,95.37,95.41,94.98,95.14,27202.0,87.4162,87.4528,87.0587,87.2054,27202.0
2020-04-27 12:25:00,95.14,95.34,94.98,95.14,21644.0,87.2054,87.3887,87.0587,87.2054,21644.0
2020-04-27 12:30:00,95.14,95.55,95.13,95.52,17821.0,87.2054,87.5812,87.1962,87.5537,17821.0
2020-04-27 12:35:00,95.53,95.69,95.33,95.41,45495.0,87.5628,87.7095,87.3795,87.4528,45495.0
2020-04-27 12:40:00,95.45,95.7,95.4,95.69,26115.0,87.4895,87.7186,87.4437,87.7095,26115.0
2020-04-27 12:45:00,95.69,95.92,95.58,95.92,35844.0,87.7095,87.9203,87.6087,87.9203,35844.0
2020-04-27 12:50:00,95.97,96.0,95.6,95.6,17112.0,87.9661,87.9936,87.627,87.627,17112.0
2020-04-27 12:55:00,95.63,95.73,95.55,95.66,19425.0,87.6545,87.7461,87.5812,87.682,19425.0
2020-04-27 13:00:00,95.68,95.74,95.18,95.33,24083.0,87.7003,87.7553,87.242,87.3795,24083.0
2020-04-27 13:05:00,95.33,95.6,95.32,95.58,23671.0,87.3795,87.627,87.3703,87.6087,23671.0
2020-04-27 13:10:00,95.55,95.63,95.41,95.43,20509.0,87.5812,87.6545,87.4528,87.4712,20509.0
2020-04-27 13:15:00,95.39,95.56,95.26,95.41,21321.0,87.4345,87.5903,87.3153,87.4528,21321.0
2020-04-27 13:20:00,95.43,95.5,95.28,95.3,36957.0,87.4712,87.5353,87.3337,87.352,36957.0
2020-04-27 13:25:00,95.28,95.68,95.28,95.65,26431.0,87.3337,87.7003,87.3337,87.6728,26431.0
2020-04-27 13:30:00,95.62,95.77,95.54,95.73,28749.0,87.6453,87.7828,87.572,87.7461,28749.0
2020-04-27 13:35:00,95.69,95.89,95.68,95.74,25209.0,87.7095,87.8928,87.7003,87.7553,25209.0
2020-04-27 13:40:00,95.76,95.82,95.29,95.34,18260.0,87.7736,87.8286,87.3428,87.3887,18260.0
2020-04-27 13:45:00,95.36,95.56,95.23,95.54,25278.0,87.407,87.5903,87.2878,87.572,25278.0
2020-04-27 13:50:00,95.52,95.75,95.38,95.73,27284.0,87.5537,87.7645,87.4253,87.7461,27284.0
2020-04-27 13:55:00,95.77,95.82,95.47,95.48,29929.0,87.7828,87.8286,87.5078,87.517,29929.0
2020-04-27 14:00:00,95.5,95.68,95.4,95.44,22221.0,87.5353,87.7003,87.4437,87.4803,22221.0
2020-04-27 14:05:00,95.39,95.68,95.35,95.6,27740.0,87.4345,87.7003,87.3978,87.627,27740.0
2020-04-27 14:10:00,95.58,95.87,95.57,95.68,20716.0,87.6087,87.8745,87.5995,87.7003,20716.0
2020-04-27 14:15:00,95.68,95.86,95.56,95.76,18440.0,87.7003,87.8653,87.5903,87.7736,18440.0
2020-04-27 14:20:00,95.75,95.84,95.61,95.7,17478.0,87.7645,87.847,87.6362,87.7186,17478.0
2020-04-27 14:25:00,95.69,95.73,95.35,95.42,21753.0,87.7095,87.7461,87.3978,87.462,21753.0
2020-04-27 14:30:00,95.39,95.74,95.25,95.63,54015.0,87.4345,87.7553,87.3062,87.6545,54015.0
2020-04-27 14:35:00,95.59,95.78,95.48,95.61,45449.0,87.6178,87.792,87.517,87.6362,45449.0
2020-04-27 14:40:00,95.64,95.92,95.58,95.59,42239.0,87.6637,87.9203,87.6087,87.6178,42239.0
2020-04-27 14:45:00,95.56,96.0,95.56,95.93,44211.0,87.5903,87.9936,87.5903,87.9295,44211.0
2020-04-27 14:50:00,95.92,95.99,95.68,95.77,20460.0,87.9203,87.9845,87.7003,87.7828,20460.0
2020-04-27 14:55:00,95.76,95.76,95.43,95.58,44220.0,87.7736,87.7736,87.4712,87.6087,44220.0
2020-04-27 15:00:00,95.58,96.02,95.55,95.98,22610.0,87.6087,88.012,87.5812,87.9753,22610.0
2020-04-27 15:05:00,96.0,96.19,95.85,96.15,62954.0,87.9936,88.1678,87.8561,88.1311,62954.0
2020-04-27 15:10:00,96.12,96.35,96.12,96.26,34064.0,88.1036,88.3144,88.1036,88.2319,34064.0
2020-04-27 15:15:00,96.23,96.53,96.21,96.52,56445.0,88.2044,88.4794,88.1861,88.4703,56445.0
2020-04-27 15:20:00,96.52,96.58,96.28,96.51,52929.0,88.4703,88.5253,88.2503,88.4611,52929.0
2020-04-27 15:25:00,96.52,96.66,96.22,96.45,57234.0,88.4703,88.5986,88.1953,88.4061,57234.0
2020-04-27 15:30:00,96.45,96.79,96.41,96.69,81533.0,88.4061,88.7177,88.3694,88.6261,81533.0
2020-04-27 15:35:00,96.72,97.09,96.67,96.88,95785.0,88.6536,88.9927,88.6077,88.8002,95785.0
2020-04-27 15:40:00,96.91,97.07,96.73,96.88,107875.0,88.8277,88.9744,88.6627,88.8002,107875.0
2020-04-27 15:45:00,96.87,97.05,96.58,97.05,132553.0,88.7911,88.9561,88.5253,88.9561,132553.0
2020-04-27 15:50:00,97.04,97.12,96.64,96.98,141480.0,88.9469,89.0202,88.5803,88.8919,141480.0
2020-04-27 15:55:00,97.0,97.43,96.77,97.15,343838.0,88.9102,89.3044,88.6994,89.0477,343838.0
2020-04-28 09:30:00,105.02,105.48,102.0,104.31,238043.0,96.2614,96.683,93.4932,95.6106,238043.0
2020-04-28 09:35:00,104.38,104.51,102.76,103.89,182390.0,95.6747,95.7939,94.1898,95.2256,182390.0
2020-04-28 09:40:00,103.92,104.04,102.29,102.68,123164.0,95.2531,95.3631,93.759,94.1165,123164.0
2020-04-28 09:45:00,102.68,104.15,102.57,103.95,113988.0,94.1165,95.4639,94.0157,95.2806,113988.0
2020-04-28 09:50:00,103.86,104.36,103.41,103.65,101127.0,95.1981,95.6564,94.7856,95.0056,101127.0
2020-04-28 09:55:00,103.5,103.63,102.79,103.0,103606.0,94.8681,94.9873,94.2173,94.4098,103606.0
2020-04-28 10:00:00,103.0,103.54,102.3,102.78,114442.0,94.4098,94.9048,93.7682,94.2082,114442.0
2020-04-28 10:05:00,102.69,103.84,102.69,103.08,71669.0,94.1257,95.1798,94.1257,94.4832,71669.0
2020-04-28 10:10:00,102.94,103.49,101.82,102.14,121811.0,94.3548,94.859,93.3282,93.6216,121811.0
2020-04-28 10:15:00,102.22,102.68,102.0,102.12,65723.0,93.6949,94.1165,93.4932,93.6032,65723.0
2020-04-28 10:20:00,102.12,102.38,101.74,102.21,47563.0,93.6032,93.8415,93.2549,93.6857,47563.0
2020-04-28 10:25:00,102.16,102.62,101.81,102.49,48458.0,93.6399,94.0615,93.3191,93.9424,48458.0
2020-04-28 10:30:00,102.45,103.11,102.44,103.06,45802.0,93.9057,94.5107,93.8965,94.4648,45802.0
2020-04-28 10:35:00,103.11,103.38,102.75,102.85,36405.0,94.5107,94.7581,94.1807,94.2723,36405.0
2020-04-28 10:40:00,102.86,103.06,102.28,102.28,50359.0,94.2815,94.4648,93.7499,93.7499,50359.0
2020-04-28 10:45:00,102.32,102.68,102.15,102.19,108908.0,93.7865,94.1165,93.6307,93.6674,108908.0
2020-04-28 10:50:00,102.07,102.21,101.33,102.06,106226.0,93.5574,93.6857,92.8791,93.5482,106226.0
2020-04-28 10:55:00,102.12,102.23,101.17,101.22,53927.0,93.6032,93.704,92.7325,92.7783,53927.0
2020-04-28 11:00:00,101.18,101.48,101.01,101.11,44591.0,92.7416,93.0166,92.5858,92.6775,44591.0
2020-04-28 11:05:00,101.1,101.3,100.93,101.08,31756.0,92.6683,92.8516,92.5125,92.65,31756.0
2020-04-28 11:10:00,100.99,100.99,99.97,100.25,74355.0,92.5675,92.5675,91.6325,91.8892,74355.0
2020-04-28 11:15:00,100.25,100.3,99.26,99.68,65246.0,91.8892,91.935,90.9817,91.3667,65246.0
2020-04-28 11:20:00,99.76,100.5,99.76,100.44,65492.0,91.44,92.1183,91.44,92.0633,65492.0
2020-04-28 11:25:00,100.47,101.12,100.4,100.9,41814.0,92.0908,92.6866,92.0267,92.485,41814.0
2020-04-28 11:30:00,100.87,101.35,100.8,101.33,51613.0,92.4575,92.8974,92.3933,92.8791,51613.0
2020-04-28 11:35:00,101.28,102.2,101.26,102.2,128035.0,92.8333,93.6765,92.8149,93.6765,128035.0
2020-04-28 11:40:00,102.12,102.47,101.65,101.72,82864.0,93.6032,93.924,93.1724,93.2366,82864.0
2020-04-28 11:45:00,101.69,101.77,101.04,101.33,37777.0,93.2091,93.2824,92.6133,92.8791,37777.0
2020-04-28 11:50:00,101.39,101.64,101.01,101.06,71922.0,92.9341,93.1633,92.5858,92.6316,71922.0
2020-04-28 11:55:00,101.1,101.26,100.7,101.01,45955.0,92.6683,92.8149,92.3016,92.5858,45955.0
2020-04-28 12:00:00,101.02,101.2,100.78,100.97,23905.0,92.595,92.7599,92.375,92.5491,23905.0
2020-04-28 12:05:00,100.94,100.98,100.39,100.87,32001.0,92.5216,92.5583,92.0175,92.4575,32001.0
2020-04-28 12:10:00,100.87,100.91,100.45,100.91,41141.0,92.4575,92.4941,92.0725,92.4941,41141.0
2020-04-28 12:15:00,100.91,100.91,99.89,99.89,53387.0,92.4941,92.4941,91.5592,91.5592,53387.0
2020-04-28 12:20:00,99.87,100.04,99.4,99.63,32724.0,91.5409,91.6967,91.1101,91.3209,32724.0
2020-04-28 12:25:00,99.62,99.9,99.16,99.29,29987.0,91.3117,91.5684,90.8901,91.0092,29987.0
2020-04-28 12:30:00,99.27,99.54,98.99,99.33,22471.0,90.9909,91.2384,90.7343,91.0459,22471.0
2020-04-28 12:35:00,99.27,99.51,98.99,99.33,25093.0,90.9909,91.2109,90.7343,91.0459,25093.0
2020-04-28 12:40:00,99.34,100.1,99.33,100.01,57478.0,91.0551,91.7517,91.0459,91.6692,57478.0
2020-04-28 12:45:00,100.04,100.09,99.67,99.88,40230.0,91.6967,91.7425,91.3576,91.55,40230.0
2020-04-28 12:50:00,99.87,100.61,99.85,100.47,47318.0,91.5409,92.2192,91.5225,92.0908,47318.0
2020-04-28 12:55:00,100.43,100.7,100.18,100.61,36591.0,92.0542,92.3016,91.825,92.2192,36591.0
2020-04-28 13:00:00,100.62,100.77,100.17,100.3,35270.0,92.2283,92.3658,91.8159,91.935,35270.0
2020-04-28 13:05:00,100.29,100.74,100.25,100.6,45917.0,91.9258,92.3383,91.8892,92.21,45917.0
2020-04-28 13:10:00,100.62,100.65,100.19,100.24,50476.0,92.2283,92.2558,91.8342,91.88,50476.0
2020-04-28 13:15:00,100.2,100.25,100.05,100.19,15856.0,91.8433,91.8892,91.7059,91.8342,15856.0
2020-04-28 13:20:00,100.1,100.57,100.1,100.43,20575.0,91.7517,92.1825,91.7517,92.0542,20575.0
2020-04-28 13:25:00,100.46,100.78,100.46,100.76,48662.0,92.0817,92.375,92.0817,92.3566,48662.0
2020-04-28 13:30:00,100.77,100.8,100.41,100.57,31221.0,92.3658,92.3933,92.0358,92.1825,31221.0
2020-04-28 13:35:00,100.51,100.76,100.41,100.55,16029.0,92.1275,92.3566,92.0358,92.1642,16029.0
2020-04-28 13:40:00,100.54,101.13,100.48,101.07,17537.0,92.155,92.6958,92.1,92.6408,17537.0
2020-04-28 13:45:00,101.06,101.09,100.48,100.74,24851.0,92.6316,92.6591,92.1,92.3383,24851.0
2020-04-28 13:50:00,100.74,100.87,100.56,100.86,16014.0,92.3383,92.4575,92.1733,92.4483,16014.0
2020-04-28 13:55:00,100.82,101.04,100.67,100.75,30049.0,92.4116,92.6133,92.2742,92.3475,30049.0
2020-04-28 14:00:00,100.75,100.94,100.53,100.79,33753.0,92.3475,92.5216,92.1458,92.3841,33753.0
2020-04-28 14:05:00,100.76,100.78,100.3,100.62,66316.0,92.3566,92.375,91.935,92.2283,66316.0
2020-04-28 14:10:00,100.66,100.81,100.56,100.73,32730.0,92.265,92.4025,92.1733,92.3291,32730.0
2020-04-28 14:15:00,100.72,100.73,100.3,100.7,43761.0,92.32,92.3291,91.935,92.3016,43761.0
2020-04-28 14:20:00,100.7,101.03,100.68,101.01,43916.0,92.3016,92.6041,92.2833,92.5858,43916.0
2020-04-28 14:25:00,100.97,101.17,100.75,101.02,49106.0,92.5491,92.7325,92.3475,92.595,49106.0
2020-04-28 14:30:00,101.03,101.21,101.03,101.17,33790.0,92.6041,92.7691,92.6041,92.7325,33790.0
2020-04-28 14:35:00,101.18,101.39,100.69,100.7,40178.0,92.7416,92.9341,92.2925,92.3016,40178.0
2020-04-28 14:40:00,100.7,100.95,100.39,100.45,34124.0,92.3016,92.5308,92.0175,92.0725,34124.0
2020-04-28 14:45:00,100.37,100.65,100.26,100.46,44569.0,91.9992,92.2558,91.8983,92.0817,44569.0
2020-04-28 14:50:00,100.48,100.61,100.04,100.42,37355.0,92.1,92.2192,91.6967,92.045,37355.0
2020-04-28 14:55:00,100.42,100.63,100.34,100.58,41641.0,92.045,92.2375,91.9717,92.1917,41641.0
2020-04-28 15:00:00,100.58,100.98,100.47,100.92,45592.0,92.1917,92.5583,92.0908,92.5033,45592.0
2020-04-28 15:05:00,100.96,101.12,100.78,100.98,47707.0,92.54,92.6866,92.375,92.5583,47707.0
2020-04-28 15:10:00,100.98,100.98,100.52,100.59,42903.0,92.5583,92.5583,92.1367,92.2008,42903.0
2020-04-28 15:15:00,100.56,100.71,100.42,100.42,84754.0,92.1733,92.3108,92.045,92.045,84754.0
2020-04-28 15:20:00,100.41,100.63,99.8,100.1,43585.0,92.0358,92.2375,91.4767,91.7517,43585.0
2020-04-28 15:25:00,100.15,100.21,99.89,99.97,38345.0,91.7975,91.8525,91.5592,91.6325,38345.0
2020-04-28 15:30:00,99.95,100.16,99.78,99.86,55652.0,91.6142,91.8067,91.4584,91.5317,55652.0
2020-04-28 15:35:00,99.76,100.08,99.48,100.07,49835.0,91.44,91.7334,91.1834,91.7242,49835.0
2020-04-28 15:40:00,100.09,100.13,99.7,99.7,49340.0,91.7425,91.7792,91.385,91.385,49340.0
2020-04-28 15:45:00,99.73,99.76,98.93,98.94,94783.0,91.4125,91.44,90.6793,90.6884,94783.0
2020-04-28 15:50:00,98.89,99.17,98.31,98.34,154977.0,90.6426,90.8993,90.111,90.1385,154977.0
2020-04-28 15:55:00,98.33,99.14,98.28,98.34,258825.0,90.1293,90.8718,90.0835,90.1385,258825.0
2020-04-29 09:30:00,101.0,104.21,100.99,103.93,257746.0,92.5766,95.5189,92.5675,95.2623,257746.0
2020-04-29 09:35:00,103.73,104.42,102.13,102.14,188268.0,95.0789,95.7114,93.6124,93.6216,188268.0
2020-04-29 09:40:00,102.03,103.56,101.98,103.38,84776.0,93.5207,94.9231,93.4749,94.7581,84776.0
2020-04-29 09:45:00,103.45,103.76,103.13,103.48,79296.0,94.8223,95.1064,94.529,94.8498,79296.0
2020-04-29 09:50:00,103.47,103.47,102.83,102.96,57393.0,94.8406,94.8406,94.254,94.3732,57393.0
2020-04-29 09:55:00,102.89,103.75,102.89,103.58,124349.0,94.309,95.0973,94.309,94.9415,124349.0
2020-04-29 10:00:00,103.6,103.72,103.14,103.23,87628.0,94.9598,95.0698,94.5382,94.6206,87628.0
2020-04-29 10:05:00,103.12,103.43,103.01,103.35,193834.0,94.5198,94.804,94.419,94.7306,193834.0
2020-04-29 10:10:00,103.4,103.86,103.21,103.86,72157.0,94.7765,95.1981,94.6023,95.1981,72157.0
2020-04-29 10:15:00,103.83,104.6,103.77,104.34,135308.0,95.1706,95.8764,95.1156,95.6381,135308.0
2020-04-29 10:20:00,104.29,104.43,103.91,104.06,65314.0,95.5922,95.7206,95.2439,95.3814,65314.0
2020-04-29 10:25:00,104.14,104.61,104.08,104.47,75767.0,95.4548,95.8856,95.3998,95.7572,75767.0
2020-04-29 10:30:00,104.42,104.49,103.98,104.14,38118.0,95.7114,95.7756,95.3081,95.4548,38118.0
2020-04-29 10:35:00,104.16,104.32,103.79,104.18,22566.0,95.4731,95.6197,95.1339,95.4914,22566.0
2020-04-29 10:40:00,104.16,104.18,103.8,103.88,41468.0,95.4731,95.4914,95.1431,95.2164,41468.0
2020-04-29 10:45:00,103.9,103.91,103.47,103.55,67633.0,95.2348,95.2439,94.8406,94.914,67633.0
2020-04-29 10:50:00,103.57,104.06,103.53,104.03,74515.0,94.9323,95.3814,94.8956,95.3539,74515.0
2020-04-29 10:55:00,104.01,104.1,103.85,104.01,52197.0,95.3356,95.4181,95.1889,95.3356,52197.0
2020-04-29 11:00:00,104.04,104.16,103.84,103.95,21525.0,95.3631,95.4731,95.1798,95.2806,21525.0
2020-04-29 11:05:00,103.97,104.07,103.88,103.9,23809.0,95.2989,95.3906,95.2164,95.2348,23809.0
2020-04-29 11:10:00,103.89,104.3,103.88,103.96,51937.0,95.2256,95.6014,95.2164,95.2898,51937.0
2020-04-29 11:15:00,104.02,104.54,103.97,104.54,41164.0,95.3448,95.8214,95.2989,95.8214,41164.0
2020-04-29 11:20:00,104.56,105.36,104.54,105.36,66337.0,95.8397,96.573,95.8214,96.573,66337.0
2020-04-29 11:25:00,105.36,105.65,105.22,105.5,36521.0,96.573,96.8388,96.4447,96.7013,36521.0
2020-04-29 11:30:00,105.47,105.59,105.22,105.29,27265.0,96.6738,96.7838,96.4447,96.5088,27265.0
2020-04-29 11:35:00,105.3,105.54,105.14,105.14,27704.0,96.518,96.738,96.3714,96.3714,27704.0
2020-04-29 11:40:00,105.15,105.46,105.05,105.27,29306.0,96.3805,96.6647,96.2889,96.4905,29306.0
2020-04-29 11:45:00,105.25,105.32,104.96,105.29,24009.0,96.4722,96.5363,96.2064,96.5088,24009.0
2020-04-29 11:50:00,105.28,105.46,105.01,105.39,24969.0,96.4997,96.6647,96.2522,96.6005,24969.0
2020-04-29 11:55:00,105.35,105.54,105.17,105.17,45203.0,96.5638,96.738,96.3989,96.3989,45203.0
2020-04-29 12:00:00,105.17,105.75,105.16,105.72,68593.0,96.3989,96.9305,96.3897,96.903,68593.0
2020-04-29 12:05:00,105.73,106.15,105.69,106.1,45703.0,96.9121,97.2971,96.8755,97.2513,45703.0
2020-04-29 12:10:00,106.13,106.37,105.88,106.21,35828.0,97.2788,97.4988,97.0496,97.3521,35828.0
2020-04-29 12:15:00,106.19,106.47,105.98,106.0,31988.0,97.3338,97.5904,97.1413,97.1596,31988.0
2020-04-29 12:20:00,105.99,106.06,105.74,105.98,97503.0,97.1505,97.2146,96.9213,97.1413,97503.0
2020-04-29 12:25:00,105.98,106.14,105.68,106.13,48934.0,97.1413,97.288,96.8663,97.2788,48934.0
2020-04-29 12:30:00,106.13,106.23,105.6,105.72,28508.0,97.2788,97.3704,96.793,96.903,28508.0
2020-04-29 12:35:00,105.73,106.74,105.72,106.7,43782.0,96.9121,97.8379,96.903,97.8013,43782.0
2020-04-29 12:40:00,106.73,107.12,106.64,107.09,49309.0,97.8287,98.1862,97.7463,98.1587,49309.0
2020-04-29 12:45:00,107.13,107.21,106.45,106.49,33416.0,98.1954,98.2687,97.5721,97.6088,33416.0
2020-04-29 12:50:00,106.45,106.7,106.28,106.65,64063.0,97.5721,97.8013,97.4163,97.7554,64063.0
2020-04-29 12:55:00,106.64,106.93,106.55,106.72,18230.0,97.7463,98.0121,97.6638,97.8196,18230.0
2020-04-29 13:00:00,106.72,107.03,106.64,106.98,18378.0,97.8196,98.1037,97.7463,98.0579,18378.0
2020-04-29 13:05:00,106.98,107.17,106.54,106.66,22907.0,98.0579,98.2321,97.6546,97.7646,22907.0
2020-04-29 13:10:00,106.65,106.75,106.43,106.75,20347.0,97.7554,97.8471,97.5538,97.8471,20347.0
2020-04-29 13:15:00,106.73,106.91,106.59,106.84,19122.0,97.8287,97.9937,97.7004,97.9296,19122.0
2020-04-29 13:20:00,106.84,107.04,106.6,106.6,19262.0,97.9296,98.1129,97.7096,97.7096,19262.0
2020-04-29 13:25:00,106.57,106.65,106.38,106.53,15996.0,97.6821,97.7554,97.5079,97.6454,15996.0
2020-04-29 13:30:00,106.57,106.68,105.86,105.92,21053.0,97.6821,97.7829,97.0313,97.0863,21053.0
2020-04-29 13:35:00,105.9,106.32,105.68,106.28,19456.0,97.068,97.4529,96.8663,97.4163,19456.0
2020-04-29 13:40:00,106.28,106.62,106.26,106.48,28063.0,97.4163,97.7279,97.3979,97.5996,28063.0
2020-04-29 13:45:00,106.48,106.77,106.45,106.59,17459.0,97.5996,97.8654,97.5721,97.7004,17459.0
2020-04-29 13:50:00,106.62,107.05,106.6,106.93,55761.0,97.7279,98.1221,97.7096,98.0121,55761.0
2020-04-29 13:55:00,106.93,107.17,106.87,107.16,44405.0,98.0121,98.2321,97.9571,98.2229,44405.0
2020-04-29 14:00:00,107.15,107.32,106.43,106.67,68582.0,98.2137,98.3695,97.5538,97.7738,68582.0
2020-04-29 14:05:00,106.65,106.79,106.28,106.54,247488.0,97.7554,97.8837,97.4163,97.6546,247488.0
2020-04-29 14:10:00,106.59,106.81,106.34,106.65,28948.0,97.7004,97.9021,97.4713,97.7554,28948.0
2020-04-29 14:15:00,106.64,106.71,106.24,106.29,38338.0,97.7463,97.8104,97.3796,97.4254,38338.0
2020-04-29 14:20:00,106.32,106.61,106.23,106.57,39244.0,97.4529,97.7188,97.3704,97.6821,39244.0
2020-04-29 14:25:00,106.59,107.14,106.56,107.0,209757.0,97.7004,98.2046,97.6729,98.0762,209757.0
2020-04-29 14:30:00,107.03,107.07,106.68,106.96,40996.0,98.1037,98.1404,97.7829,98.0396,40996.0
2020-04-29 14:35:00,106.9,107.14,106.83,107.04,36608.0,97.9846,98.2046,97.9204,98.1129,36608.0
2020-04-29 14:40:00,107.01,107.46,107.0,107.16,32812.0,98.0854,98.4979,98.0762,98.2229,32812.0
2020-04-29 14:45:00,107.16,107.19,106.81,106.93,50665.0,98.2229,98.2504,97.9021,98.0121,50665.0
2020-04-29 14:50:00,106.93,107.07,106.6,106.75,80227.0,98.0121,98.1404,97.7096,97.8471,80227.0
2020-04-29 14:55:00,106.76,107.28,106.71,107.28,26557.0,97.8562,98.3329,97.8104,98.3329,26557.0
2020-04-29 15:00:00,107.28,107.83,107.16,107.75,36197.0,98.3329,98.837,98.2229,98.7637,36197.0
2020-04-29 15:05:00,107.7,107.78,107.22,107.29,61252.0,98.7179,98.7912,98.2779,98.342,61252.0
2020-04-29 15:10:00,107.32,107.43,107.1,107.26,48300.0,98.3695,98.4704,98.1679,98.3145,48300.0
2020-04-29 15:15:00,107.3,107.41,106.97,107.31,105068.0,98.3512,98.452,98.0487,98.3604,105068.0
2020-04-29 15:20:00,107.3,107.76,107.3,107.59,62126.0,98.3512,98.7728,98.3512,98.617,62126.0
2020-04-29 15:25:00,107.58,107.74,107.4,107.65,113258.0,98.6079,98.7545,98.4429,98.672,113258.0
2020-04-29 15:30:00,107.67,107.68,107.19,107.29,119510.0,98.6904,98.6995,98.2504,98.342,119510.0
2020-04-29 15:35:00,107.29,107.66,107.28,107.43,85404.0,98.342,98.6812,98.3329,98.4704,85404.0
2020-04-29 15:40:00,107.42,107.64,107.32,107.34,81875.0,98.4612,98.6629,98.3695,98.3879,81875.0
2020-04-29 15:45:00,107.26,107.37,107.04,107.2,117352.0,98.3145,98.4154,98.1129,98.2596,117352.0
2020-04-29 15:50:00,107.17,107.25,106.65,106.82,155622.0,98.2321,98.3054,97.7554,97.9112,155622.0
2020-04-29 15:55:00,106.83,106.96,106.6,106.77,159464.0,97.9204,98.0396,97.7096,97.8654,159464.0
2020-04-30 09:30:00,106.04,106.22,103.61,104.0,85585.0,97.1963,97.3613,94.969,95.3264,85585.0
2020-04-30 09:35:00,103.95,104.03,102.67,102.67,62945.0,95.2806,95.3539,94.1074,94.1074,62945.0
2020-04-30 09:40:00,102.62,104.28,102.55,104.15,38523.0,94.0615,95.5831,93.9974,95.4639,38523.0
2020-04-30 09:45:00,104.08,104.28,103.06,103.24,39077.0,95.3998,95.5831,94.4648,94.6298,39077.0
2020-04-30 09:50:00,103.3,103.58,103.1,103.3,46058.0,94.6848,94.9415,94.5015,94.6848,46058.0
2020-04-30 09:55:00,103.29,104.4,103.19,104.4,23658.0,94.6756,95.6931,94.584,95.6931,23658.0
2020-04-30 10:00:00,104.43,104.49,103.83,104.05,23950.0,95.7206,95.7756,95.1706,95.3723,23950.0
2020-04-30 10:05:00,103.88,104.36,103.83,104.04,16095.0,95.2164,95.6564,95.1706,95.3631,16095.0
2020-04-30 10:10:00,104.03,104.43,104.0,104.0,19896.0,95.3539,95.7206,95.3264,95.3264,19896.0
2020-04-30 10:15:00,104.01,104.12,103.39,103.47,20510.0,95.3356,95.4364,94.7673,94.8406,20510.0
2020-04-30 10:20:00,103.54,103.58,103.14,103.15,10559.0,94.9048,94.9415,94.5382,94.5473,10559.0
2020-04-30 10:25:00,103.17,103.33,102.77,103.13,18456.0,94.5657,94.7123,94.199,94.529,18456.0
2020-04-30 10:30:00,103.12,103.18,102.81,102.82,34780.0,94.5198,94.5748,94.2357,94.2448,34780.0
2020-04-30 10:35:00,102.81,103.03,102.38,102.38,28362.0,94.2357,94.4373,93.8415,93.8415,28362.0
2020-04-30 10:40:00,102.33,102.84,102.27,102.3,91364.0,93.7957,94.2632,93.7407,93.7682,91364.0
2020-04-30 10:45:00,102.28,102.28,101.78,101.84,49916.0,93.7499,93.7499,93.2916,93.3466,49916.0
2020-04-30 10:50:00,101.78,102.06,101.72,101.95,46687.0,93.2916,93.5482,93.2366,93.4474,46687.0
2020-04-30 10:55:00,101.92,101.96,101.6,101.6,52604.0,93.4199,93.4566,93.1266,93.1266,52604.0
2020-04-30 11:00:00,101.61,101.85,101.55,101.66,66674.0,93.1358,93.3557,93.0808,93.1816,66674.0
2020-04-30 11:05:00,101.64,101.75,101.32,101.41,28241.0,93.1633,93.2641,92.8699,92.9524,28241.0
2020-04-30 11:10:00,101.42,101.43,101.04,101.16,111575.0,92.9616,92.9708,92.6133,92.7233,111575.0
2020-04-30 11:15:00,101.18,101.27,100.92,101.07,61834.0,92.7416,92.8241,92.5033,92.6408,61834.0
2020-04-30 11:20:00,101.06,101.15,100.9,101.1,36644.0,92.6316,92.7141,92.485,92.6683,36644.0
2020-04-30 11:25:00,101.08,101.19,100.89,101.08,35478.0,92.65,92.7508,92.4758,92.65,35478.0
2020-04-30 11:30:00,101.0,101.16,100.88,100.92,31109.0,92.5766,92.7233,92.4666,92.5033,31109.0
2020-04-30 11:35:00,100.91,101.02,100.39,100.61,57070.0,92.4941,92.595,92.0175,92.2192,57070.0
2020-04-30 11:40:00,100.6,100.7,100.33,100.33,42155.0,92.21,92.3016,91.9625,91.9625,42155.0
2020-04-30 11:45:00,100.33,100.43,100.07,100.3,40426.0,91.9625,92.0542,91.7242,91.935,40426.0
2020-04-30 11:50:00,100.24,100.36,100.14,100.21,43904.0,91.88,91.99,91.7884,91.8525,43904.0
2020-04-30 11:55:00,100.21,100.68,100.17,100.38,42644.0,91.8525,92.2833,91.8159,92.0083,42644.0
2020-04-30 12:00:00,100.27,100.27,99.47,99.61,64155.0,91.9075,91.9075,91.1742,91.3026,64155.0
2020-04-30 12:05:00,99.62,100.14,99.35,99.91,78231.0,91.3117,91.7884,91.0642,91.5775,78231.0
2020-04-30 12:10:00,99.92,99.96,99.51,99.54,38882.0,91.5867,91.6234,91.2109,91.2384,38882.0
2020-04-30 12:15:00,99.54,99.62,98.92,99.17,42741.0,91.2384,91.3117,90.6701,90.8993,42741.0
2020-04-30 12:20:00,99.2,99.28,98.79,99.13,30447.0,90.9267,91.0001,90.5509,90.8626,30447.0
2020-04-30 12:25:00,99.1,99.14,98.7,98.72,30448.0,90.8351,90.8718,90.4684,90.4868,30448.0
2020-04-30 12:30:00,98.74,99.12,98.67,98.76,60565.0,90.5051,90.8534,90.441,90.5234,60565.0
2020-04-30 12:35:00,98.85,98.87,98.56,98.83,37978.0,90.6059,90.6243,90.3401,90.5876,37978.0
2020-04-30 12:40:00,98.89,99.03,98.71,98.75,27664.0,90.6426,90.7709,90.4776,90.5143,27664.0
2020-04-30 12:45:00,98.69,99.05,98.53,99.05,36335.0,90.4593,90.7893,90.3126,90.7893,36335.0
2020-04-30 12:50:00,99.04,99.8,99.0,99.35,48206.0,90.7801,91.4767,90.7434,91.0642,48206.0
2020-04-30 12:55:00,99.41,99.55,99.0,99.32,50248.0,91.1192,91.2476,90.7434,91.0367,50248.0
2020-04-30 13:00:00,99.28,99.74,99.27,99.57,33336.0,91.0001,91.4217,90.9909,91.2659,33336.0
2020-04-30 13:05:00,99.58,99.82,99.53,99.67,15184.0,91.2751,91.495,91.2292,91.3576,15184.0
2020-04-30 13:10:00,99.64,100.03,99.55,99.95,21413.0,91.3301,91.6875,91.2476,91.6142,21413.0
2020-04-30 13:15:00,99.99,100.15,99.76,99.76,27550.0,91.6509,91.7975,91.44,91.44,27550.0
2020-04-30 13:20:00,99.77,99.96,99.66,99.85,25703.0,91.4492,91.6234,91.3484,91.5225,25703.0
2020-04-30 13:25:00,99.83,99.91,99.64,99.65,24729.0,91.5042,91.5775,91.3301,91.3392,24729.0
2020-04-30 13:30:00,99.67,100.12,99.56,99.99,44793.0,91.3576,91.77,91.2567,91.6509,44793.0
2020-04-30 13:35:00,100.0,100.17,99.93,99.98,55028.0,91.66,91.8159,91.5959,91.6417,55028.0
2020-04-30 13:40:00,99.96,100.1,99.78,100.05,55898.0,91.6234,91.7517,91.4584,91.7059,55898.0
2020-04-30 13:45:00,100.06,100.35,100.0,100.27,30054.0,91.715,91.9808,91.66,91.9075,30054.0
2020-04-30 13:50:00,100.24,100.32,99.98,100.19,27359.0,91.88,91.9533,91.6417,91.8342,27359.0
2020-04-30 13:55:00,100.16,100.5,100.14,100.28,26331.0,91.8067,92.1183,91.7884,91.9167,26331.0
2020-04-30 14:00:00,100.25,100.68,100.25,100.66,40259.0,91.8892,92.2833,91.8892,92.265,40259.0
2020-04-30 14:05:00,100.69,100.9,100.59,100.9,51952.0,92.2925,92.485,92.2008,92.485,51952.0
2020-04-30 14:10:00,100.88,101.06,100.76,100.88,51462.0,92.4666,92.6316,92.3566,92.4666,51462.0
2020-04-30 14:15:00,100.86,100.88,99.89,99.89,30488.0,92.4483,92.4666,91.5592,91.5592,30488.0
2020-04-30 14:20:00,99.91,100.02,99.68,99.76,32293.0,91.5775,91.6784,91.3667,91.44,32293.0
2020-04-30 14:25:00,99.76,99.82,99.38,99.62,37708.0,91.44,91.495,91.0917,91.3117,37708.0
2020-04-30 14:30:00,99.62,99.63,99.35,99.38,31066.0,91.3117,91.3209,91.0642,91.0917,31066.0
2020-04-30 14:35:00,99.4,99.45,99.16,99.45,48232.0,91.1101,91.1559,90.8901,91.1559,48232.0
2020-04-30 14:40:00,99.46,99.47,99.21,99.33,42445.0,91.1651,91.1742,90.9359,91.0459,42445.0
2020-04-30 14:45:00,99.37,99.4,98.81,99.02,30087.0,91.0826,91.1101,90.5693,90.7618,30087.0
2020-04-30 14:50:00,99.03,99.36,98.96,99.29,36653.0,90.7709,91.0734,90.7068,91.0092,36653.0
2020-04-30 14:55:00,99.29,99.45,99.18,99.45,25209.0,91.0092,91.1559,90.9084,91.1559,25209.0
2020-04-30 15:00:00,99.43,99.48,99.16,99.45,33515.0,91.1376,91.1834,90.8901,91.1559,33515.0
2020-04-30 15:05:00,99.43,99.92,99.39,99.92,31509.0,91.1376,91.5867,91.1009,91.5867,31509.0
2020-04-30 15:10:00,99.91,99.96,99.58,99.66,35365.0,91.5775,91.6234,91.2751,91.3484,35365.0
2020-04-30 15:15:00,99.7,100.0,99.68,99.85,37259.0,91.385,91.66,91.3667,91.5225,37259.0
2020-04-30 15:20:00,99.84,100.47,99.79,100.33,44132.0,91.5134,92.0908,91.4675,91.9625,44132.0
2020-04-30 15:25:00,100.33,100.42,99.89,99.97,27566.0,91.9625,92.045,91.5592,91.6325,27566.0
2020-04-30 15:30:00,99.97,100.09,99.66,99.72,54411.0,91.6325,91.7425,91.3484,91.4034,54411.0
2020-04-30 15:35:00,99.7,99.73,99.4,99.46,49435.0,91.385,91.4125,91.1101,91.1651,49435.0
2020-04-30 15:40:00,99.44,99.73,99.43,99.7,48186.0,91.1467,91.4125,91.1376,91.385,48186.0
2020-04-30 15:45:00,99.69,99.78,99.46,99.57,62491.0,91.3759,91.4584,91.1651,91.2659,62491.0
2020-04-30 15:50:00,99.57,99.89,99.26,99.85,137302.0,91.2659,91.5592,90.9817,91.5225,137302.0
2020-04-30 15:55:00,99.84,99.92,99.53,99.55,237064.0,91.5134,91.5867,91.2292,91.2476,237064.0
2020-05-01 09:30:00,97.48,98.64,95.61,98.54,117364.0,89.3502,90.4135,87.6362,90.3218,117364.0
2020-05-01 09:35:00,98.66,99.0,97.73,98.11,42133.0,90.4318,90.7434,89.5793,89.9277,42133.0
2020-05-01 09:40:00,98.11,98.18,97.19,97.35,40083.0,89.9277,89.9918,89.0844,89.231,40083.0
2020-05-01 09:45:00,97.36,97.37,96.25,97.15,29790.0,89.2402,89.2494,88.2228,89.0477,29790.0
2020-05-01 09:50:00,97.26,97.68,96.52,96.62,67953.0,89.1485,89.5335,88.4703,88.5619,67953.0
2020-05-01 09:55:00,96.62,96.99,96.53,96.99,22490.0,88.5619,88.9011,88.4794,88.9011,22490.0
2020-05-01 10:00:00,97.06,97.68,96.99,97.52,62534.0,88.9652,89.5335,88.9011,89.3869,62534.0
2020-05-01 10:05:00,97.58,98.45,97.48,97.97,50926.0,89.4419,90.2393,89.3502,89.7993,50926.0
2020-05-01 10:10:00,97.9,98.34,97.78,98.25,43934.0,89.7352,90.1385,89.6252,90.056,43934.0
2020-05-01 10:15:00,98.26,98.44,97.49,97.8,33347.0,90.0651,90.2301,89.3594,89.6435,33347.0
2020-05-01 10:20:00,97.82,98.12,97.62,97.62,14645.0,89.6618,89.9368,89.4785,89.4785,14645.0
2020-05-01 10:25:00,97.68,98.23,97.44,98.15,17210.0,89.5335,90.0376,89.3135,89.9643,17210.0
2020-05-01 10:30:00,98.2,98.2,97.46,97.84,18117.0,90.0101,90.0101,89.3319,89.6802,18117.0
2020-05-01 10:35:00,97.92,98.45,97.84,98.22,18851.0,89.7535,90.2393,89.6802,90.0285,18851.0
2020-05-01 10:40:00,98.14,98.44,98.06,98.16,11130.0,89.9552,90.2301,89.8818,89.9735,11130.0
2020-05-01 10:45:00,98.11,98.38,98.07,98.31,7912.0,89.9277,90.1751,89.891,90.111,7912.0
2020-05-01 10:50:00,98.31,98.78,98.31,98.59,39370.0,90.111,90.5418,90.111,90.3676,39370.0
2020-05-01 10:55:00,98.63,98.71,98.18,98.32,8094.0,90.4043,90.4776,89.9918,90.1201,8094.0
2020-05-01 11:00:00,98.31,98.32,97.96,98.06,8981.0,90.111,90.1201,89.7902,89.8818,8981.0
2020-05-01 11:05:00,98.05,98.28,98.02,98.24,14516.0,89.8727,90.0835,89.8452,90.0468,14516.0
2020-05-01 11:10:00,98.23,98.26,97.9,98.2,11739.0,90.0376,90.0651,89.7352,90.0101,11739.0
2020-05-01 11:15:00,98.23,98.24,97.84,98.06,18835.0,90.0376,90.0468,89.6802,89.8818,18835.0
2020-05-01 11:20:00,98.07,98.24,98.04,98.15,8250.0,89.891,90.0468,89.8635,89.9643,8250.0
2020-05-01 11:25:00,98.08,98.1,97.65,97.69,12829.0,89.9002,89.9185,89.506,89.5427,12829.0
2020-05-01 11:30:00,97.67,97.91,97.67,97.85,19929.0,89.5243,89.7443,89.5243,89.6893,19929.0
2020-05-01 11:35:00,97.9,98.01,97.78,97.93,16006.0,89.7352,89.836,89.6252,89.7627,16006.0
2020-05-01 11:40:00,97.9,98.02,97.76,97.8,14888.0,89.7352,89.8452,89.6068,89.6435,14888.0
2020-05-01 11:45:00,97.77,97.83,97.38,97.41,15881.0,89.616,89.671,89.2585,89.286,15881.0
2020-05-01 11:50:00,97.41,97.41,96.75,96.82,23387.0,89.286,89.286,88.6811,88.7452,23387.0
2020-05-01 11:55:00,96.86,97.02,96.64,97.02,22192.0,88.7819,88.9286,88.5803,88.9286,22192.0
2020-05-01 12:00:00,97.05,97.11,96.71,96.75,14183.0,88.9561,89.0111,88.6444,88.6811,14183.0
2020-05-01 12:05:00,96.7,96.92,96.5,96.59,18383.0,88.6352,88.8369,88.4519,88.5344,18383.0
2020-05-01 12:10:00,96.65,97.14,96.6,97.04,30511.0,88.5894,89.0386,88.5436,88.9469,30511.0
2020-05-01 12:15:00,97.03,97.16,96.82,96.89,8673.0,88.9377,89.0569,88.7452,88.8094,8673.0
2020-05-01 12:20:00,96.91,97.05,96.82,96.97,12634.0,88.8277,88.9561,88.7452,88.8827,12634.0
2020-05-01 12:25:00,96.97,97.08,96.82,96.82,14527.0,88.8827,88.9836,88.7452,88.7452,14527.0
2020-05-01 12:30:00,96.72,96.85,96.57,96.81,17046.0,88.6536,88.7727,88.5161,88.7361,17046.0
2020-05-01 12:35:00,96.82,96.86,96.62,96.66,11611.0,88.7452,88.7819,88.5619,88.5986,11611.0
2020-05-01 12:40:00,96.63,96.65,96.25,96.43,20915.0,88.5711,88.5894,88.2228,88.3878,20915.0
2020-05-01 12:45:00,96.43,96.6,96.38,96.59,13594.0,88.3878,88.5436,88.3419,88.5344,13594.0
2020-05-01 12:50:00,96.58,96.72,96.43,96.71,23634.0,88.5253,88.6536,88.3878,88.6444,23634.0
2020-05-01 12:55:00,96.72,96.93,96.7,96.81,18474.0,88.6536,88.8461,88.6352,88.7361,18474.0
2020-05-01 13:00:00,96.79,97.18,96.69,97.1,13027.0,88.7177,89.0752,88.6261,89.0019,13027.0
2020-05-01 13:05:00,97.08,97.28,97.0,97.01,12275.0,88.9836,89.1669,88.9102,88.9194,12275.0
2020-05-01 13:10:00,96.95,96.95,96.61,96.68,46337.0,88.8644,88.8644,88.5528,88.6169,46337.0
2020-05-01 13:15:00,96.7,96.75,96.5,96.64,17740.0,88.6352,88.6811,88.4519,88.5803,17740.0
2020-05-01 13:20:00,96.62,96.87,96.6,96.64,23491.0,88.5619,88.7911,88.5436,88.5803,23491.0
2020-05-01 13:25:00,96.58,96.71,96.36,96.42,40268.0,88.5253,88.6444,88.3236,88.3786,40268.0
2020-05-01 13:30:00,96.4,96.54,96.34,96.39,14781.0,88.3603,88.4886,88.3053,88.3511,14781.0
2020-05-01 13:35:00,96.35,96.37,96.12,96.13,11399.0,88.3144,88.3328,88.1036,88.1128,11399.0
2020-05-01 13:40:00,96.12,96.17,95.95,96.04,16981.0,88.1036,88.1494,87.9478,88.0303,16981.0
2020-05-01 13:45:00,96.02,96.18,95.94,96.02,14625.0,88.012,88.1586,87.9386,88.012,14625.0
2020-05-01 13:50:00,95.95,96.03,95.9,95.9,6180.0,87.9478,88.0211,87.902,87.902,6180.0
2020-05-01 13:55:00,95.9,96.0,95.89,95.93,9458.0,87.902,87.9936,87.8928,87.9295,9458.0
2020-05-01 14:00:00,95.91,96.12,95.78,96.12,20826.0,87.9111,88.1036,87.792,88.1036,20826.0
2020-05-01 14:05:00,96.06,96.13,95.71,95.76,17411.0,88.0486,88.1128,87.7278,87.7736,17411.0
2020-05-01 14:10:00,95.74,95.8,95.6,95.73,14239.0,87.7553,87.8103,87.627,87.7461,14239.0
2020-05-01 14:15:00,95.77,95.77,95.33,95.45,20795.0,87.7828,87.7828,87.3795,87.4895,20795.0
2020-05-01 14:20:00,95.46,95.92,95.45,95.92,13555.0,87.4987,87.9203,87.4895,87.9203,13555.0
2020-05-01 14:25:00,95.94,96.13,95.77,96.12,21701.0,87.9386,88.1128,87.7828,88.1036,21701.0
2020-05-01 14:30:00,96.13,96.13,95.93,95.95,10975.0,88.1128,88.1128,87.9295,87.9478,10975.0
2020-05-01 14:35:00,95.93,96.16,95.93,96.13,11907.0,87.9295,88.1403,87.9295,88.1128,11907.0
2020-05-01 14:40:00,96.12,96.16,95.86,95.88,7515.0,88.1036,88.1403,87.8653,87.8836,7515.0
2020-05-01 14:45:00,95.89,96.18,95.88,96.09,16393.0,87.8928,88.1586,87.8836,88.0761,16393.0
2020-05-01 14:50:00,96.05,96.06,95.89,95.98,9607.0,88.0395,88.0486,87.8928,87.9753,9607.0
2020-05-01 14:55:00,95.98,96.05,95.91,96.0,13328.0,87.9753,88.0395,87.9111,87.9936,13328.0
2020-05-01 15:00:00,95.98,96.2,95.91,95.97,22149.0,87.9753,88.1769,87.9111,87.9661,22149.0
2020-05-01 15:05:00,95.96,96.04,95.73,95.87,16124.0,87.957,88.0303,87.7461,87.8745,16124.0
2020-05-01 15:10:00,95.78,96.0,95.78,95.87,14225.0,87.792,87.9936,87.792,87.8745,14225.0
2020-05-01 15:15:00,95.86,95.98,95.81,95.89,11387.0,87.8653,87.9753,87.8195,87.8928,11387.0
2020-05-01 15:20:00,95.91,96.01,95.7,95.79,23794.0,87.9111,88.0028,87.7186,87.8011,23794.0
2020-05-01 15:25:00,95.78,95.78,95.53,95.61,18256.0,87.792,87.792,87.5628,87.6362,18256.0
2020-05-01 15:30:00,95.59,95.72,95.32,95.34,39340.0,87.6178,87.737,87.3703,87.3887,39340.0
2020-05-01 15:35:00,95.36,95.43,95.11,95.14,35382.0,87.407,87.4712,87.1779,87.2054,35382.0
2020-05-01 15:40:00,95.16,95.32,95.01,95.32,44638.0,87.2237,87.3703,87.0862,87.3703,44638.0
2020-05-01 15:45:00,95.31,95.48,95.1,95.44,51253.0,87.3612,87.517,87.1687,87.4803,51253.0
2020-05-01 15:50:00,95.48,95.7,95.36,95.42,81528.0,87.517,87.7186,87.407,87.462,81528.0
2020-05-01 15:55:00,95.42,95.53,95.3,95.53,149405.0,87.462,87.5628,87.352,87.5628,149405.0
2020-05-04 09:30:00,94.23,94.8,92.6,93.29,65592.0,86.3712,86.8937,84.8772,85.5096,65592.0
2020-05-04 09:35:00,93.19,93.66,92.64,93.48,17943.0,85.418,85.8488,84.9139,85.6838,17943.0
2020-05-04 09:40:00,93.56,94.11,93.39,93.86,23819.0,85.7571,86.2613,85.6013,86.0321,23819.0
2020-05-04 09:45:00,93.9,94.66,93.87,94.52,30990.0,86.0688,86.7654,86.0413,86.6371,30990.0
2020-05-04 09:50:00,94.62,95.09,94.51,95.01,14773.0,86.7287,87.1595,86.6279,87.0862,14773.0
2020-05-04 09:55:00,95.05,95.4,94.94,95.2,19556.0,87.1229,87.4437,87.022,87.2603,19556.0
2020-05-04 10:00:00,95.16,95.68,95.13,95.4,32688.0,87.2237,87.7003,87.1962,87.4437,32688.0
2020-05-04 10:05:00,95.4,95.52,95.0,95.02,21944.0,87.4437,87.5537,87.077,87.0954,21944.0
2020-05-04 10:10:00,95.06,95.2,94.8,95.2,10598.0,87.132,87.2603,86.8937,87.2603,10598.0
2020-05-04 10:15:00,95.17,95.52,95.05,95.38,26485.0,87.2328,87.5537,87.1229,87.4253,26485.0
2020-05-04 10:20:00,95.39,95.4,94.63,94.7,41360.0,87.4345,87.4437,86.7379,86.802,41360.0
2020-05-04 10:25:00,94.69,94.72,94.18,94.28,20347.0,86.7929,86.8204,86.3254,86.4171,20347.0
2020-05-04 10:30:00,94.28,94.5,94.13,94.35,43148.0,86.4171,86.6187,86.2796,86.4812,43148.0
2020-05-04 10:35:00,94.33,94.53,94.17,94.32,23088.0,86.4629,86.6462,86.3162,86.4537,23088.0
2020-05-04 10:40:00,94.3,94.6,94.2,94.6,26402.0,86.4354,86.7104,86.3437,86.7104,26402.0
2020-05-04 10:45:00,94.64,94.68,94.07,94.09,32747.0,86.7471,86.7837,86.2246,86.2429,32747.0
2020-05-04 10:50:00,94.09,94.28,93.88,94.23,84422.0,86.2429,86.4171,86.0504,86.3712,84422.0
2020-05-04 10:55:00,94.2,94.31,93.86,93.86,27571.0,86.3437,86.4446,86.0321,86.0321,27571.0
2020-05-04 11:00:00,93.91,94.1,93.87,93.92,15361.0,86.0779,86.2521,86.0413,86.0871,15361.0
2020-05-04 11:05:00,93.92,94.4,93.88,94.31,18987.0,86.0871,86.5271,86.0504,86.4446,18987.0
2020-05-04 11:10:00,94.29,94.69,94.26,94.51,12689.0,86.4262,86.7929,86.3987,86.6279,12689.0
2020-05-04 11:15:00,94.47,94.53,93.83,93.85,91962.0,86.5912,86.6462,86.0046,86.0229,91962.0
2020-05-04 11:20:00,93.84,93.98,93.45,93.67,39188.0,86.0138,86.1421,85.6563,85.8579,39188.0
2020-05-04 11:25:00,93.62,93.68,93.23,93.32,53570.0,85.8121,85.8671,85.4546,85.5371,53570.0
2020-05-04 11:30:00,93.29,93.35,92.97,93.24,28193.0,85.5096,85.5646,85.2163,85.4638,28193.0
2020-05-04 11:35:00,93.25,93.68,93.25,93.63,9943.0,85.473,85.8671,85.473,85.8213,9943.0
2020-05-04 11:40:00,93.59,93.98,93.59,93.73,19931.0,85.7846,86.1421,85.7846,85.9129,19931.0
2020-05-04 11:45:00,93.68,93.83,93.59,93.8,18171.0,85.8671,86.0046,85.7846,85.9771,18171.0
2020-05-04 11:50:00,93.82,94.07,93.75,94.05,17533.0,85.9954,86.2246,85.9313,86.2063,17533.0
2020-05-04 11:55:00,94.08,94.23,94.02,94.16,39192.0,86.2338,86.3712,86.1788,86.3071,39192.0
2020-05-04 12:00:00,94.16,94.51,94.16,94.44,40443.0,86.3071,86.6279,86.3071,86.5637,40443.0
2020-05-04 12:05:00,94.44,94.52,94.28,94.49,48041.0,86.5637,86.6371,86.4171,86.6096,48041.0
2020-05-04 12:10:00,94.49,94.56,94.27,94.5,44629.0,86.6096,86.6737,86.4079,86.6187,44629.0
2020-05-04 12:15:00,94.5,94.84,94.47,94.66,84482.0,86.6187,86.9304,86.5912,86.7654,84482.0
2020-05-04 12:20:00,94.71,95.09,94.7,95.05,100748.0,86.8112,87.1595,86.802,87.1229,100748.0
2020-05-04 12:25:00,95.05,95.45,95.04,95.26,65743.0,87.1229,87.4895,87.1137,87.3153,65743.0
2020-05-04 12:30:00,95.3,95.47,94.73,94.73,59601.0,87.352,87.5078,86.8295,86.8295,59601.0
2020-05-04 12:35:00,94.72,94.81,94.36,94.36,21111.0,86.8204,86.9029,86.4904,86.4904,21111.0
2020-05-04 12:40:00,94.4,94.43,94.12,94.23,25631.0,86.5271,86.5546,86.2704,86.3712,25631.0
2020-05-04 12:45:00,94.23,94.23,93.99,94.06,16429.0,86.3712,86.3712,86.1513,86.2154,16429.0
2020-05-04 12:50:00,94.08,94.1,93.83,93.91,13597.0,86.2338,86.2521,86.0046,86.0779,13597.0
2020-05-04 12:55:00,93.88,93.94,93.64,93.72,11141.0,86.0504,86.1054,85.8305,85.9038,11141.0
2020-05-04 13:00:00,93.72,93.77,93.58,93.68,17362.0,85.9038,85.9496,85.7755,85.8671,17362.0
2020-05-04 13:05:00,93.66,93.8,93.62,93.79,20070.0,85.8488,85.9771,85.8121,85.9679,20070.0
2020-05-04 13:10:00,93.78,93.78,93.5,93.76,25384.0,85.9588,85.9588,85.7021,85.9404,25384.0
2020-05-04 13:15:00,93.76,93.77,93.34,93.4,20718.0,85.9404,85.9496,85.5555,85.6105,20718.0
2020-05-04 13:20:00,93.4,93.45,93.2,93.4,10959.0,85.6105,85.6563,85.4271,85.6105,10959.0
2020-05-04 13:25:00,93.35,93.53,93.32,93.53,10857.0,85.5646,85.7296,85.5371,85.7296,10857.0
2020-05-04 13:30:00,93.55,93.7,93.55,93.7,8108.0,85.748,85.8854,85.748,85.8854,8108.0
2020-05-04 13:35:00,93.66,93.86,93.66,93.81,57369.0,85.8488,86.0321,85.8488,85.9863,57369.0
2020-05-04 13:40:00,93.76,93.88,93.6,93.61,12887.0,85.9404,86.0504,85.7938,85.803,12887.0
2020-05-04 13:45:00,93.61,93.81,93.61,93.81,18798.0,85.803,85.9863,85.803,85.9863,18798.0
2020-05-04 13:50:00,93.79,93.87,93.75,93.81,12082.0,85.9679,86.0413,85.9313,85.9863,12082.0
2020-05-04 13:55:00,93.79,93.98,93.78,93.91,35339.0,85.9679,86.1421,85.9588,86.0779,35339.0
2020-05-04 14:00:00,93.88,93.9,93.45,93.48,10048.0,86.0504,86.0688,85.6563,85.6838,10048.0
2020-05-04 14:05:00,93.5,93.68,93.42,93.45,12303.0,85.7021,85.8671,85.6288,85.6563,12303.0
2020-05-04 14:10:00,93.44,93.87,93.41,93.82,12918.0,85.6471,86.0413,85.6196,85.9954,12918.0
2020-05-04 14:15:00,93.84,94.16,93.83,94.1,12454.0,86.0138,86.3071,86.0046,86.2521,12454.0
2020-05-04 14:20:00,94.1,94.14,94.0,94.07,11744.0,86.2521,86.2888,86.1604,86.2246,11744.0
2020-05-04 14:25:00,94.09,94.09,93.95,94.05,13562.0,86.2429,86.2429,86.1146,86.2063,13562.0
2020-05-04 14:30:00,94.05,94.16,93.91,93.94,17511.0,86.2063,86.3071,86.0779,86.1054,17511.0
2020-05-04 14:35:00,93.94,93.94,93.74,93.77,18546.0,86.1054,86.1054,85.9221,85.9496,18546.0
2020-05-04 14:40:00,93.8,93.85,93.68,93.79,12769.0,85.9771,86.0229,85.8671,85.9679,12769.0
2020-05-04 14:45:00,93.72,94.51,93.72,94.51,35717.0,85.9038,86.6279,85.9038,86.6279,35717.0
2020-05-04 14:50:00,94.54,94.74,94.45,94.53,22228.0,86.6554,86.8387,86.5729,86.6462,22228.0
2020-05-04 14:55:00,94.53,94.7,94.46,94.7,21933.0,86.6462,86.802,86.5821,86.802,21933.0
2020-05-04 15:00:00,94.64,94.76,94.49,94.68,20038.0,86.7471,86.857,86.6096,86.7837,20038.0
2020-05-04 15:05:00,94.66,95.0,94.58,94.98,29193.0,86.7654,87.077,86.6921,87.0587,29193.0
2020-05-04 15:10:00,95.0,95.1,94.91,94.97,29142.0,87.077,87.1687,86.9945,87.0495,29142.0
2020-05-04 15:15:00,94.93,95.14,94.82,95.02,39486.0,87.0129,87.2054,86.912,87.0954,39486.0
2020-05-04 15:20:00,95.04,95.39,95.02,95.2,41977.0,87.1137,87.4345,87.0954,87.2603,41977.0
2020-05-04 15:25:00,95.21,95.66,95.09,95.63,39106.0,87.2695,87.682,87.1595,87.6545,39106.0
2020-05-04 15:30:00,95.62,96.17,95.55,96.17,53966.0,87.6453,88.1494,87.5812,88.1494,53966.0
2020-05-04 15:35:00,96.17,96.35,96.07,96.21,59298.0,88.1494,88.3144,88.0578,88.1861,59298.0
2020-05-04 15:40:00,96.23,96.49,96.21,96.32,64484.0,88.2044,88.4428,88.1861,88.2869,64484.0
2020-05-04 15:45:00,96.3,96.52,96.23,96.47,70912.0,88.2686,88.4703,88.2044,88.4244,70912.0
2020-05-04 15:50:00,96.46,96.66,96.21,96.55,137842.0,88.4153,88.5986,88.1861,88.4978,137842.0
2020-05-04 15:55:00,96.54,96.7,96.44,96.53,203032.0,88.4886,88.6352,88.3969,88.4794,203032.0
2020-05-05 09:30:00,98.66,99.5,98.5,99.08,82529.0,90.4318,91.2017,90.2851,90.8168,82529.0
2020-05-05 09:35:00,99.0,99.64,98.81,99.49,42901.0,90.7434,91.3301,90.5693,91.1926,42901.0
2020-05-05 09:40:00,99.48,99.55,98.62,98.85,56620.0,91.1834,91.2476,90.3951,90.6059,56620.0
2020-05-05 09:45:00,98.95,99.69,98.92,99.48,34990.0,90.6976,91.3759,90.6701,91.1834,34990.0
2020-05-05 09:50:00,99.51,99.73,99.2,99.68,45408.0,91.2109,91.4125,90.9267,91.3667,45408.0
2020-05-05 09:55:00,99.6,100.28,99.54,100.25,43167.0,91.2934,91.9167,91.2384,91.8892,43167.0
2020-05-05 10:00:00,100.25,100.5,99.95,100.26,57719.0,91.8892,92.1183,91.6142,91.8983,57719.0
2020-05-05 10:05:00,100.19,100.24,99.72,99.76,35734.0,91.8342,91.88,91.4034,91.44,35734.0
2020-05-05 10:10:00,99.84,99.98,99.41,99.85,35517.0,91.5134,91.6417,91.1192,91.5225,35517.0
2020-05-05 10:15:00,99.83,99.86,99.26,99.47,21856.0,91.5042,91.5317,90.9817,91.1742,21856.0
2020-05-05 10:20:00,99.5,99.64,99.17,99.21,25332.0,91.2017,91.3301,90.8993,90.9359,25332.0
2020-05-05 10:25:00,99.17,99.18,98.75,98.93,8756.0,90.8993,90.9084,90.5143,90.6793,8756.0
2020-05-05 10:30:00,98.83,99.14,98.82,98.93,9636.0,90.5876,90.8718,90.5784,90.6793,9636.0
2020-05-05 10:35:00,98.99,99.02,98.42,98.6,45477.0,90.7343,90.7618,90.2118,90.3768,45477.0
2020-05-05 10:40:00,98.58,98.63,98.23,98.41,12847.0,90.3585,90.4043,90.0376,90.2026,12847.0
2020-05-05 10:45:00,98.4,98.63,98.35,98.45,22721.0,90.1935,90.4043,90.1476,90.2393,22721.0
2020-05-05 10:50:00,98.47,98.75,98.34,98.75,29263.0,90.2576,90.5143,90.1385,90.5143,29263.0
2020-05-05 10:55:00,98.74,99.16,98.72,98.95,24802.0,90.5051,90.8901,90.4868,90.6976,24802.0
2020-05-05 11:00:00,99.01,99.55,99.0,99.49,15301.0,90.7526,91.2476,90.7434,91.1926,15301.0
2020-05-05 11:05:00,99.55,99.66,99.36,99.36,14819.0,91.2476,91.3484,91.0734,91.0734,14819.0
2020-05-05 11:10:00,99.32,99.38,98.97,99.09,20952.0,91.0367,91.0917,90.7159,90.8259,20952.0
2020-05-05 11:15:00,99.08,99.24,98.78,98.86,20448.0,90.8168,90.9634,90.5418,90.6151,20448.0
2020-05-05 11:20:00,98.86,99.42,98.85,99.3,31262.0,90.6151,91.1284,90.6059,91.0184,31262.0
2020-05-05 11:25:00,99.31,99.44,99.1,99.28,29280.0,91.0276,91.1467,90.8351,91.0001,29280.0
2020-05-05 11:30:00,99.33,99.55,99.28,99.49,14220.0,91.0459,91.2476,91.0001,91.1926,14220.0
2020-05-05 11:35:00,99.48,99.76,99.48,99.66,22754.0,91.1834,91.44,91.1834,91.3484,22754.0
2020-05-05 11:40:00,99.62,100.13,99.54,100.1,17301.0,91.3117,91.7792,91.2384,91.7517,17301.0
2020-05-05 11:45:00,100.14,100.15,99.91,99.99,18213.0,91.7884,91.7975,91.5775,91.6509,18213.0
2020-05-05 11:50:00,99.94,99.95,99.64,99.87,8589.0,91.605,91.6142,91.3301,91.5409,8589.0
2020-05-05 11:55:00,99.88,99.9,99.75,99.87,7426.0,91.55,91.5684,91.4309,91.5409,7426.0
2020-05-05 12:00:00,99.85,99.96,99.55,99.68,11823.0,91.5225,91.6234,91.2476,91.3667,11823.0
2020-05-05 12:05:00,99.65,99.83,99.62,99.63,23053.0,91.3392,91.5042,91.3117,91.3209,23053.0
2020-05-05 12:10:00,99.59,99.67,99.4,99.56,15123.0,91.2842,91.3576,91.1101,91.2567,15123.0
2020-05-05 12:15:00,99.54,99.66,99.41,99.58,13897.0,91.2384,91.3484,91.1192,91.2751,13897.0
2020-05-05 12:20:00,99.61,99.61,99.25,99.32,9566.0,91.3026,91.3026,90.9726,91.0367,9566.0
2020-05-05 12:25:00,99.35,99.39,99.18,99.28,12675.0,91.0642,91.1009,90.9084,91.0001,12675.0
2020-05-05 12:30:00,99.32,99.56,99.27,99.27,10091.0,91.0367,91.2567,90.9909,90.9909,10091.0
2020-05-05 12:35:00,99.26,99.26,99.14,99.26,3593.0,90.9817,90.9817,90.8718,90.9817,3593.0
2020-05-05 12:40:00,99.24,99.28,98.9,98.93,11248.0,90.9634,91.0001,90.6518,90.6793,11248.0
2020-05-05 12:45:00,98.9,98.9,98.53,98.56,12157.0,90.6518,90.6518,90.3126,90.3401,12157.0
2020-05-05 12:50:00,98.56,98.98,98.5,98.82,8672.0,90.3401,90.7251,90.2851,90.5784,8672.0
2020-05-05 12:55:00,98.86,98.86,98.56,98.76,15634.0,90.6151,90.6151,90.3401,90.5234,15634.0
2020-05-05 13:00:00,98.73,98.98,98.71,98.72,9128.0,90.4959,90.7251,90.4776,90.4868,9128.0
2020-05-05 13:05:00,98.7,98.81,98.6,98.72,9579.0,90.4684,90.5693,90.3768,90.4868,9579.0
2020-05-05 13:10:00,98.73,98.82,98.6,98.81,13747.0,90.4959,90.5784,90.3768,90.5693,13747.0
2020-05-05 13:15:00,98.82,99.21,98.82,99.1,11849.0,90.5784,90.9359,90.5784,90.8351,11849.0
2020-05-05 13:20:00,99.11,99.34,99.03,99.16,19293.0,90.8443,91.0551,90.7709,90.8901,19293.0
2020-05-05 13:25:00,99.17,99.61,99.17,99.54,21568.0,90.8993,91.3026,90.8993,91.2384,21568.0
2020-05-05 13:30:00,99.54,99.74,99.53,99.74,26280.0,91.2384,91.4217,91.2292,91.4217,26280.0
2020-05-05 13:35:00,99.72,99.85,99.72,99.77,16645.0,91.4034,91.5225,91.4034,91.4492,16645.0
2020-05-05 13:40:00,99.81,100.02,99.81,99.99,21673.0,91.4859,91.6784,91.4859,91.6509,21673.0
2020-05-05 13:45:00,100.0,100.06,99.96,100.01,17743.0,91.66,91.715,91.6234,91.6692,17743.0
2020-05-05 13:50:00,99.98,100.03,99.88,99.89,15305.0,91.6417,91.6875,91.55,91.5592,15305.0
2020-05-05 13:55:00,99.91,100.09,99.91,100.09,12968.0,91.5775,91.7425,91.5775,91.7425,12968.0
2020-05-05 14:00:00,100.1,100.18,99.98,100.06,11215.0,91.7517,91.825,91.6417,91.715,11215.0
2020-05-05 14:05:00,100.03,100.18,99.96,100.13,10457.0,91.6875,91.825,91.6234,91.7792,10457.0
2020-05-05 14:10:00,100.11,100.29,100.08,100.22,9920.0,91.7609,91.9258,91.7334,91.8617,9920.0
2020-05-05 14:15:00,100.21,100.22,100.05,100.05,9227.0,91.8525,91.8617,91.7059,91.7059,9227.0
2020-05-05 14:20:00,100.13,100.37,100.05,100.37,19463.0,91.7792,91.9992,91.7059,91.9992,19463.0
2020-05-05 14:25:00,100.37,100.48,100.26,100.32,23330.0,91.9992,92.1,91.8983,91.9533,23330.0
2020-05-05 14:30:00,100.27,100.39,100.2,100.25,30485.0,91.9075,92.0175,91.8433,91.8892,30485.0
2020-05-05 14:35:00,100.3,100.36,100.17,100.36,13513.0,91.935,91.99,91.8159,91.99,13513.0
2020-05-05 14:40:00,100.33,100.41,100.21,100.35,23790.0,91.9625,92.0358,91.8525,91.9808,23790.0
2020-05-05 14:45:00,100.37,100.59,100.34,100.56,35720.0,91.9992,92.2008,91.9717,92.1733,35720.0
2020-05-05 14:50:00,100.54,100.66,100.47,100.63,15299.0,92.155,92.265,92.0908,92.2375,15299.0
2020-05-05 14:55:00,100.63,100.71,100.42,100.58,23316.0,92.2375,92.3108,92.045,92.1917,23316.0
2020-05-05 15:00:00,100.54,100.63,100.44,100.53,21559.0,92.155,92.2375,92.0633,92.1458,21559.0
2020-05-05 15:05:00,100.51,100.62,100.44,100.57,18759.0,92.1275,92.2283,92.0633,92.1825,18759.0
2020-05-05 15:10:00,100.56,100.73,100.52,100.66,23654.0,92.1733,92.3291,92.1367,92.265,23654.0
2020-05-05 15:15:00,100.66,100.66,100.28,100.37,65948.0,92.265,92.265,91.9167,91.9992,65948.0
2020-05-05 15:20:00,100.35,100.46,100.2,100.34,35579.0,91.9808,92.0817,91.8433,91.9717,35579.0
2020-05-05 15:25:00,100.37,100.42,99.8,100.04,83820.0,91.9992,92.045,91.4767,91.6967,83820.0
2020-05-05 15:30:00,100.02,100.07,99.66,99.71,64483.0,91.6784,91.7242,91.3484,91.3942,64483.0
2020-05-05 15:35:00,99.67,99.68,98.53,98.76,66948.0,91.3576,91.3667,90.3126,90.5234,66948.0
2020-05-05 15:40:00,98.77,98.77,98.27,98.7,69847.0,90.5326,90.5326,90.0743,90.4684,69847.0
2020-05-05 15:45:00,98.66,98.99,98.56,98.94,54903.0,90.4318,90.7343,90.3401,90.6884,54903.0
2020-05-05 15:50:00,98.97,99.6,98.97,99.25,77361.0,90.7159,91.2934,90.7159,90.9726,77361.0
2020-05-05 15:55:00,99.25,99.46,99.14,99.27,178209.0,90.9726,91.1651,90.8718,90.9909,178209.0
2020-05-06 09:30:00,99.71,100.56,99.33,99.83,26433.0,91.3942,92.1733,91.0459,91.5042,26433.0
2020-05-06 09:35:00,99.78,100.17,99.48,99.9,16013.0,91.4584,91.8159,91.1834,91.5684,16013.0
2020-05-06 09:40:00,99.84,100.28,99.84,100.03,18002.0,91.5134,91.9167,91.5134,91.6875,18002.0
2020-05-06 09:45:00,100.03,100.61,99.98,100.25,35066.0,91.6875,92.2192,91.6417,91.8892,35066.0
2020-05-06 09:50:00,100.17,100.25,99.55,99.61,29333.0,91.8159,91.8892,91.2476,91.3026,29333.0
2020-05-06 09:55:00,99.57,99.76,99.11,99.76,32343.0,91.2659,91.44,90.8443,91.44,32343.0
2020-05-06 10:00:00,99.72,99.86,99.54,99.56,77508.0,91.4034,91.5317,91.2384,91.2567,77508.0
2020-05-06 10:05:00,99.54,99.8,99.08,99.13,49034.0,91.2384,91.4767,90.8168,90.8626,49034.0
2020-05-06 10:10:00,99.05,99.37,98.82,99.37,47285.0,90.7893,91.0826,90.5784,91.0826,47285.0
2020-05-06 10:15:00,99.4,99.95,99.3,99.67,24439.0,91.1101,91.6142,91.0184,91.3576,24439.0
2020-05-06 10:20:00,99.64,99.89,99.64,99.84,6580.0,91.3301,91.5592,91.3301,91.5134,6580.0
2020-05-06 10:25:00,99.85,100.42,99.8,100.42,10825.0,91.5225,92.045,91.4767,92.045,10825.0
2020-05-06 10:30:00,100.45,100.79,100.45,100.67,10740.0,92.0725,92.3841,92.0725,92.2742,10740.0
2020-05-06 10:35:00,100.67,101.11,100.58,101.11,39898.0,92.2742,92.6775,92.1917,92.6775,39898.0
2020-05-06 10:40:00,101.08,101.34,100.71,101.34,42797.0,92.65,92.8883,92.3108,92.8883,42797.0
2020-05-06 10:45:00,101.35,101.73,101.3,101.39,42992.0,92.8974,93.2457,92.8516,92.9341,42992.0
2020-05-06 10:50:00,101.43,101.72,101.35,101.66,31245.0,92.9708,93.2366,92.8974,93.1816,31245.0
2020-05-06 10:55:00,101.62,101.79,101.46,101.5,43160.0,93.1449,93.3007,92.9983,93.0349,43160.0
2020-05-06 11:00:00,101.54,101.76,101.3,101.3,19619.0,93.0716,93.2732,92.8516,92.8516,19619.0
2020-05-06 11:05:00,101.27,101.67,100.98,101.52,47149.0,92.8241,93.1908,92.5583,93.0533,47149.0
2020-05-06 11:10:00,101.51,101.64,101.03,101.23,35095.0,93.0441,93.1633,92.6041,92.7874,35095.0
2020-05-06 11:15:00,101.18,101.57,101.01,101.42,33612.0,92.7416,93.0991,92.5858,92.9616,33612.0
2020-05-06 11:20:00,101.46,101.67,101.18,101.34,24265.0,92.9983,93.1908,92.7416,92.8883,24265.0
2020-05-06 11:25:00,101.35,101.84,101.2,101.8,36054.0,92.8974,93.3466,92.7599,93.3099,36054.0
2020-05-06 11:30:00,101.77,101.86,101.67,101.68,22252.0,93.2824,93.3649,93.1908,93.1999,22252.0
2020-05-06 11:35:00,101.65,102.0,101.59,101.85,30463.0,93.1724,93.4932,93.1174,93.3557,30463.0
2020-05-06 11:40:00,101.85,101.92,101.59,101.7,20690.0,93.3557,93.4199,93.1174,93.2182,20690.0
2020-05-06 11:45:00,101.67,101.86,101.41,101.41,20062.0,93.1908,93.3649,92.9524,92.9524,20062.0
2020-05-06 11:50:00,101.4,101.7,101.21,101.6,25615.0,92.9433,93.2182,92.7691,93.1266,25615.0
2020-05-06 11:55:00,101.51,101.62,101.33,101.41,16187.0,93.0441,93.1449,92.8791,92.9524,16187.0
2020-05-06 12:00:00,101.46,101.55,101.32,101.55,26420.0,92.9983,93.0808,92.8699,93.0808,26420.0
2020-05-06 12:05:00,101.59,101.62,101.29,101.3,13712.0,93.1174,93.1449,92.8424,92.8516,13712.0
2020-05-06 12:10:00,101.25,101.5,101.23,101.42,29881.0,92.8058,93.0349,92.7874,92.9616,29881.0
2020-05-06 12:15:00,101.43,101.79,101.42,101.69,12366.0,92.9708,93.3007,92.9616,93.2091,12366.0
2020-05-06 12:20:00,101.69,101.72,101.52,101.71,13997.0,93.2091,93.2366,93.0533,93.2274,13997.0
2020-05-06 12:25:00,101.7,101.76,101.53,101.62,11098.0,93.2182,93.2732,93.0624,93.1449,11098.0
2020-05-06 12:30:00,101.66,101.72,101.47,101.69,25627.0,93.1816,93.2366,93.0074,93.2091,25627.0
2020-05-06 12:35:00,101.67,101.95,101.64,101.89,13983.0,93.1908,93.4474,93.1633,93.3924,13983.0
2020-05-06 12:40:00,101.91,102.0,101.71,101.71,10787.0,93.4107,93.4932,93.2274,93.2274,10787.0
2020-05-06 12:45:00,101.76,101.98,101.67,101.97,19335.0,93.2732,93.4749,93.1908,93.4657,19335.0
2020-05-06 12:50:00,101.96,102.19,101.94,102.14,18756.0,93.4566,93.6674,93.4382,93.6216,18756.0
2020-05-06 12:55:00,102.11,102.11,101.82,101.87,12121.0,93.5941,93.5941,93.3282,93.3741,12121.0
2020-05-06 13:00:00,101.92,101.92,101.34,101.49,21131.0,93.4199,93.4199,92.8883,93.0258,21131.0
2020-05-06 13:05:00,101.46,101.56,101.36,101.38,12117.0,92.9983,93.0899,92.9066,92.9249,12117.0
2020-05-06 13:10:00,101.38,101.63,101.36,101.58,11257.0,92.9249,93.1541,92.9066,93.1083,11257.0
2020-05-06 13:15:00,101.53,101.8,101.5,101.8,12344.0,93.0624,93.3099,93.0349,93.3099,12344.0
2020-05-06 13:20:00,101.83,101.83,101.25,101.35,12740.0,93.3374,93.3374,92.8058,92.8974,12740.0
2020-05-06 13:25:00,101.4,101.47,101.23,101.44,7409.0,92.9433,93.0074,92.7874,92.9799,7409.0
2020-05-06 13:30:00,101.43,101.75,101.35,101.56,12661.0,92.9708,93.2641,92.8974,93.0899,12661.0
2020-05-06 13:35:00,101.61,102.06,101.55,102.06,15183.0,93.1358,93.5482,93.0808,93.5482,15183.0
2020-05-06 13:40:00,102.08,102.24,102.05,102.05,24510.0,93.5666,93.7132,93.5391,93.5391,24510.0
2020-05-06 13:45:00,102.09,102.37,102.09,102.32,12855.0,93.5757,93.8324,93.5757,93.7865,12855.0
2020-05-06 13:50:00,102.31,102.5,102.2,102.24,17182.0,93.7774,93.9515,93.6765,93.7132,17182.0
2020-05-06 13:55:00,102.3,102.53,102.25,102.33,13439.0,93.7682,93.979,93.7224,93.7957,13439.0
2020-05-06 14:00:00,102.33,102.34,101.63,101.77,15935.0,93.7957,93.8049,93.1541,93.2824,15935.0
2020-05-06 14:05:00,101.72,101.84,101.64,101.84,12349.0,93.2366,93.3466,93.1633,93.3466,12349.0
2020-05-06 14:10:00,101.86,101.9,101.53,101.65,10981.0,93.3649,93.4016,93.0624,93.1724,10981.0
2020-05-06 14:15:00,101.68,101.71,101.46,101.56,20362.0,93.1999,93.2274,92.9983,93.0899,20362.0
2020-05-06 14:20:00,101.54,102.09,101.54,102.02,22785.0,93.0716,93.5757,93.0716,93.5116,22785.0
2020-05-06 14:25:00,102.03,102.22,101.86,101.9,20650.0,93.5207,93.6949,93.3649,93.4016,20650.0
2020-05-06 14:30:00,101.93,101.96,101.66,101.76,20126.0,93.4291,93.4566,93.1816,93.2732,20126.0
2020-05-06 14:35:00,101.75,101.79,101.47,101.47,5280.0,93.2641,93.3007,93.0074,93.0074,5280.0
2020-05-06 14:40:00,101.5,101.58,101.29,101.44,11033.0,93.0349,93.1083,92.8424,92.9799,11033.0
2020-05-06 14:45:00,101.42,101.55,101.41,101.49,6564.0,92.9616,93.0808,92.9524,93.0258,6564.0
2020-05-06 14:50:00,101.48,101.53,101.31,101.43,21944.0,93.0166,93.0624,92.8608,92.9708,21944.0
2020-05-06 14:55:00,101.46,101.5,101.07,101.11,9831.0,92.9983,93.0349,92.6408,92.6775,9831.0
2020-05-06 15:00:00,101.12,101.29,101.08,101.2,12077.0,92.6866,92.8424,92.65,92.7599,12077.0
2020-05-06 15:05:00,101.21,101.27,101.09,101.22,14378.0,92.7691,92.8241,92.6591,92.7783,14378.0
2020-05-06 15:10:00,101.26,101.3,101.1,101.17,12677.0,92.8149,92.8516,92.6683,92.7325,12677.0
2020-05-06 15:15:00,101.17,101.28,101.1,101.28,9513.0,92.7325,92.8333,92.6683,92.8333,9513.0
2020-05-06 15:20:00,101.26,101.69,101.21,101.6,38485.0,92.8149,93.2091,92.7691,93.1266,38485.0
2020-05-06 15:25:00,101.65,101.83,101.51,101.67,39222.0,93.1724,93.3374,93.0441,93.1908,39222.0
2020-05-06 15:30:00,101.62,101.62,101.26,101.3,45521.0,93.1449,93.1449,92.8149,92.8516,45521.0
2020-05-06 15:35:00,101.3,101.44,100.88,100.89,55949.0,92.8516,92.9799,92.4666,92.4758,55949.0
2020-05-06 15:40:00,100.9,101.02,100.77,101.02,25856.0,92.485,92.595,92.3658,92.595,25856.0
2020-05-06 15:45:00,100.99,100.99,100.42,100.46,27707.0,92.5675,92.5675,92.045,92.0817,27707.0
2020-05-06 15:50:00,100.46,100.67,100.22,100.67,77955.0,92.0817,92.2742,91.8617,92.2742,77955.0
2020-05-06 15:55:00,100.64,100.65,100.32,100.32,99422.0,92.2467,92.2558,91.9533,91.9533,99422.0
2020-05-07 09:30:00,102.2,103.12,102.13,102.68,42961.0,93.6765,94.5198,93.6124,94.1165,42961.0
2020-05-07 09:35:00,102.65,103.02,101.99,101.99,23295.0,94.089,94.4282,93.4841,93.4841,23295.0
2020-05-07 09:40:00,101.95,102.02,101.49,101.89,7281.0,93.4474,93.5116,93.0258,93.3924,7281.0
2020-05-07 09:45:00,101.96,101.96,101.4,101.83,20175.0,93.4566,93.4566,92.9433,93.3374,20175.0
2020-05-07 09:50:00,101.83,102.1,101.59,102.08,10369.0,93.3374,93.5849,93.1174,93.5666,10369.0
2020-05-07 09:55:00,102.13,102.4,101.94,102.03,49137.0,93.6124,93.8599,93.4382,93.5207,49137.0
2020-05-07 10:00:00,102.02,102.24,101.1,101.4,51895.0,93.5116,93.7132,92.6683,92.9433,51895.0
2020-05-07 10:05:00,101.43,101.46,100.73,100.84,29559.0,92.9708,92.9983,92.3291,92.43,29559.0
2020-05-07 10:10:00,100.82,100.98,100.48,100.7,30208.0,92.4116,92.5583,92.1,92.3016,30208.0
2020-05-07 10:15:00,100.7,100.88,100.5,100.52,7409.0,92.3016,92.4666,92.1183,92.1367,7409.0
2020-05-07 10:20:00,100.57,100.88,100.26,100.36,11270.0,92.1825,92.4666,91.8983,91.99,11270.0
2020-05-07 10:25:00,100.26,100.94,100.13,100.8,11121.0,91.8983,92.5216,91.7792,92.3933,11121.0
2020-05-07 10:30:00,100.86,101.33,100.86,101.26,8476.0,92.4483,92.8791,92.4483,92.8149,8476.0
2020-05-07 10:35:00,101.22,101.45,100.99,101.04,54291.0,92.7783,92.9891,92.5675,92.6133,54291.0
2020-05-07 10:40:00,101.01,101.42,101.01,101.38,14112.0,92.5858,92.9616,92.5858,92.9249,14112.0
2020-05-07 10:45:00,101.45,101.92,101.33,101.47,33039.0,92.9891,93.4199,92.8791,93.0074,33039.0
2020-05-07 10:50:00,101.53,101.59,101.27,101.39,13451.0,93.0624,93.1174,92.8241,92.9341,13451.0
2020-05-07 10:55:00,101.43,101.67,101.18,101.3,22987.0,92.9708,93.1908,92.7416,92.8516,22987.0
2020-05-07 11:00:00,101.33,101.64,101.32,101.56,42964.0,92.8791,93.1633,92.8699,93.0899,42964.0
2020-05-07 11:05:00,101.55,101.58,101.33,101.33,9285.0,93.0808,93.1083,92.8791,92.8791,9285.0
2020-05-07 11:10:00,101.32,101.51,101.3,101.37,15629.0,92.8699,93.0441,92.8516,92.9158,15629.0
2020-05-07 11:15:00,101.39,101.56,101.3,101.47,17201.0,92.9341,93.0899,92.8516,93.0074,17201.0
2020-05-07 11:20:00,101.42,101.44,101.02,101.17,7765.0,92.9616,92.9799,92.595,92.7325,7765.0
2020-05-07 11:25:00,101.17,101.44,101.09,101.38,9206.0,92.7325,92.9799,92.6591,92.9249,9206.0
2020-05-07 11:30:00,101.35,101.4,101.23,101.34,6454.0,92.8974,92.9433,92.7874,92.8883,6454.0
2020-05-07 11:35:00,101.32,101.36,101.17,101.25,6986.0,92.8699,92.9066,92.7325,92.8058,6986.0
2020-05-07 11:40:00,101.27,101.79,101.27,101.79,30566.0,92.8241,93.3007,92.8241,93.3007,30566.0
2020-05-07 11:45:00,101.81,102.06,101.8,102.06,15992.0,93.3191,93.5482,93.3099,93.5482,15992.0
2020-05-07 11:50:00,102.04,102.04,101.82,101.94,9304.0,93.5299,93.5299,93.3282,93.4382,9304.0
2020-05-07 11:55:00,101.99,101.99,101.75,101.79,8116.0,93.4841,93.4841,93.2641,93.3007,8116.0
2020-05-07 12:00:00,101.84,101.86,101.51,101.51,5878.0,93.3466,93.3649,93.0441,93.0441,5878.0
2020-05-07 12:05:00,101.5,101.7,101.49,101.57,7967.0,93.0349,93.2182,93.0258,93.0991,7967.0
2020-05-07 12:10:00,101.5,101.77,101.5,101.72,11468.0,93.0349,93.2824,93.0349,93.2366,11468.0
2020-05-07 12:15:00,101.72,102.03,101.72,101.99,20524.0,93.2366,93.5207,93.2366,93.4841,20524.0
2020-05-07 12:20:00,101.94,102.05,101.84,102.0,11611.0,93.4382,93.5391,93.3466,93.4932,11611.0
2020-05-07 12:25:00,101.99,102.16,101.97,102.14,21162.0,93.4841,93.6399,93.4657,93.6216,21162.0
2020-05-07 12:30:00,102.2,102.25,101.93,101.95,13207.0,93.6765,93.7224,93.4291,93.4474,13207.0
2020-05-07 12:35:00,101.93,102.01,101.85,101.96,22939.0,93.4291,93.5024,93.3557,93.4566,22939.0
2020-05-07 12:40:00,102.0,102.0,101.83,101.9,3985.0,93.4932,93.4932,93.3374,93.4016,3985.0
2020-05-07 12:45:00,101.98,102.02,101.81,101.87,7888.0,93.4749,93.5116,93.3191,93.3741,7888.0
2020-05-07 12:50:00,101.94,102.02,101.81,101.95,9638.0,93.4382,93.5116,93.3191,93.4474,9638.0
2020-05-07 12:55:00,101.98,102.04,101.95,102.0,7226.0,93.4749,93.5299,93.4474,93.4932,7226.0
2020-05-07 13:00:00,102.0,102.3,101.95,101.98,28532.0,93.4932,93.7682,93.4474,93.4749,28532.0
2020-05-07 13:05:00,102.0,102.09,101.93,102.08,6122.0,93.4932,93.5757,93.4291,93.5666,6122.0
2020-05-07 13:10:00,102.09,102.4,101.98,102.36,8967.0,93.5757,93.8599,93.4749,93.8232,8967.0
2020-05-07 13:15:00,102.35,102.35,102.07,102.07,9914.0,93.814,93.814,93.5574,93.5574,9914.0
2020-05-07 13:20:00,102.03,102.08,101.83,101.9,9580.0,93.5207,93.5666,93.3374,93.4016,9580.0
2020-05-07 13:25:00,101.9,101.9,101.8,101.86,7597.0,93.4016,93.4016,93.3099,93.3649,7597.0
2020-05-07 13:30:00,101.88,102.14,101.87,102.03,5971.0,93.3832,93.6216,93.3741,93.5207,5971.0
2020-05-07 13:35:00,102.06,102.13,101.98,102.05,6603.0,93.5482,93.6124,93.4749,93.5391,6603.0
2020-05-07 13:40:00,102.03,102.21,101.96,102.21,11511.0,93.5207,93.6857,93.4566,93.6857,11511.0
2020-05-07 13:45:00,102.2,102.35,102.16,102.19,11222.0,93.6765,93.814,93.6399,93.6674,11222.0
2020-05-07 13:50:00,102.2,102.22,101.95,102.06,8067.0,93.6765,93.6949,93.4474,93.5482,8067.0
2020-05-07 13:55:00,102.1,102.33,102.1,102.3,9104.0,93.5849,93.7957,93.5849,93.7682,9104.0
2020-05-07 14:00:00,102.29,102.45,102.26,102.43,23428.0,93.759,93.9057,93.7315,93.8874,23428.0
2020-05-07 14:05:00,102.42,102.59,102.37,102.59,6543.0,93.8782,94.034,93.8324,94.034,6543.0
2020-05-07 14:10:00,102.63,102.63,102.4,102.4,10973.0,94.0707,94.0707,93.8599,93.8599,10973.0
2020-05-07 14:15:00,102.35,102.48,102.35,102.48,11829.0,93.814,93.9332,93.814,93.9332,11829.0
2020-05-07 14:20:00,102.48,102.48,102.02,102.03,34256.0,93.9332,93.9332,93.5116,93.5207,34256.0
2020-05-07 14:25:00,102.0,102.26,101.98,102.2,7547.0,93.4932,93.7315,93.4749,93.6765,7547.0
2020-05-07 14:30:00,102.24,102.34,102.17,102.18,7351.0,93.7132,93.8049,93.6491,93.6582,7351.0
2020-05-07 14:35:00,102.17,102.26,102.12,102.22,9321.0,93.6491,93.7315,93.6032,93.6949,9321.0
2020-05-07 14:40:00,102.22,102.27,101.94,101.94,9750.0,93.6949,93.7407,93.4382,93.4382,9750.0
2020-05-07 14:45:00,101.96,102.23,101.95,102.21,14529.0,93.4566,93.704,93.4474,93.6857,14529.0
2020-05-07 14:50:00,102.22,102.36,102.08,102.28,16166.0,93.6949,93.8232,93.5666,93.7499,16166.0
2020-05-07 14:55:00,102.27,102.54,102.13,102.5,63849.0,93.7407,93.9882,93.6124,93.9515,63849.0
2020-05-07 15:00:00,102.46,102.58,102.32,102.57,99893.0,93.9149,94.0249,93.7865,94.0157,99893.0
2020-05-07 15:05:00,102.56,102.85,102.52,102.84,37620.0,94.0065,94.2723,93.9699,94.2632,37620.0
2020-05-07 15:10:00,102.88,102.98,102.75,102.81,24883.0,94.2998,94.3915,94.1807,94.2357,24883.0
2020-05-07 15:15:00,102.81,102.87,102.57,102.86,25885.0,94.2357,94.2907,94.0157,94.2815,25885.0
2020-05-07 15:20:00,102.87,103.0,102.83,102.98,23713.0,94.2907,94.4098,94.254,94.3915,23713.0
2020-05-07 15:25:00,102.95,103.0,102.9,103.0,24904.0,94.364,94.4098,94.3182,94.4098,24904.0
2020-05-07 15:30:00,102.96,103.03,102.57,102.68,26847.0,94.3732,94.4373,94.0157,94.1165,26847.0
2020-05-07 15:35:00,102.66,102.86,102.62,102.68,53275.0,94.0982,94.2815,94.0615,94.1165,53275.0
2020-05-07 15:40:00,102.69,102.73,102.47,102.58,36770.0,94.1257,94.1623,93.924,94.0249,36770.0
2020-05-07 15:45:00,102.6,102.82,102.6,102.66,43613.0,94.0432,94.2448,94.0432,94.0982,43613.0
2020-05-07 15:50:00,102.64,102.97,102.61,102.63,59814.0,94.0799,94.3823,94.0524,94.0707,59814.0
2020-05-07 15:55:00,102.61,102.66,102.51,102.66,74852.0,94.0524,94.0982,93.9607,94.0982,74852.0
2020-05-08 09:30:00,102.69,103.08,102.14,102.23,114539.0,94.1257,94.4832,93.6216,93.704,114539.0
2020-05-08 09:35:00,102.21,102.3,101.69,101.85,37231.0,93.6857,93.7682,93.2091,93.3557,37231.0
2020-05-08 09:40:00,101.83,102.87,101.69,102.87,20402.0,93.3374,94.2907,93.2091,94.2907,20402.0
2020-05-08 09:45:00,102.87,103.16,102.72,102.81,34157.0,94.2907,94.5565,94.1532,94.2357,34157.0
2020-05-08 09:50:00,102.87,103.97,102.87,103.9,31198.0,94.2907,95.2989,94.2907,95.2348,31198.0
2020-05-08 09:55:00,103.93,104.5,103.86,104.03,87426.0,95.2623,95.7847,95.1981,95.3539,87426.0
2020-05-08 10:00:00,104.12,104.71,104.04,104.64,76813.0,95.4364,95.9772,95.3631,95.9131,76813.0
2020-05-08 10:05:00,104.63,104.7,104.3,104.38,32066.0,95.9039,95.968,95.6014,95.6747,32066.0
2020-05-08 10:10:00,104.37,104.88,104.37,104.69,45509.0,95.6656,96.133,95.6656,95.9589,45509.0
2020-05-08 10:15:00,104.58,105.31,104.47,105.31,31401.0,95.8581,96.5272,95.7572,96.5272,31401.0
2020-05-08 10:20:00,105.28,105.36,104.75,104.75,25448.0,96.4997,96.573,96.0139,96.0139,25448.0
2020-05-08 10:25:00,104.72,104.72,104.46,104.47,23406.0,95.9864,95.9864,95.7481,95.7572,23406.0
2020-05-08 10:30:00,104.45,104.55,104.07,104.41,11219.0,95.7389,95.8306,95.3906,95.7022,11219.0
2020-05-08 10:35:00,104.41,104.53,104.31,104.41,13043.0,95.7022,95.8122,95.6106,95.7022,13043.0
2020-05-08 10:40:00,104.38,104.63,104.31,104.34,69920.0,95.6747,95.9039,95.6106,95.6381,69920.0
2020-05-08 10:45:00,104.36,104.36,103.96,104.08,11710.0,95.6564,95.6564,95.2898,95.3998,11710.0
2020-05-08 10:50:00,104.04,104.09,103.74,103.77,10350.0,95.3631,95.4089,95.0881,95.1156,10350.0
2020-05-08 10:55:00,103.8,103.89,103.4,103.59,22302.0,95.1431,95.2256,94.7765,94.9506,22302.0
2020-05-08 11:00:00,103.58,103.92,103.3,103.59,28778.0,94.9415,95.2531,94.6848,94.9506,28778.0
2020-05-08 11:05:00,103.63,103.9,103.63,103.85,21574.0,94.9873,95.2348,94.9873,95.1889,21574.0
2020-05-08 11:10:00,103.82,104.35,103.81,104.25,85000.0,95.1614,95.6472,95.1523,95.5556,85000.0
2020-05-08 11:15:00,104.22,104.27,103.91,103.97,20979.0,95.5281,95.5739,95.2439,95.2989,20979.0
2020-05-08 11:20:00,103.99,104.23,103.88,104.08,16850.0,95.3173,95.5372,95.2164,95.3998,16850.0
2020-05-08 11:25:00,104.07,104.16,103.88,104.03,13323.0,95.3906,95.4731,95.2164,95.3539,13323.0
2020-05-08 11:30:00,104.02,104.4,103.99,104.3,16727.0,95.3448,95.6931,95.3173,95.6014,16727.0
2020-05-08 11:35:00,104.34,104.51,104.27,104.47,21705.0,95.6381,95.7939,95.5739,95.7572,21705.0
2020-05-08 11:40:00,104.5,104.58,104.37,104.56,12813.0,95.7847,95.8581,95.6656,95.8397,12813.0
2020-05-08 11:45:00,104.53,104.61,104.25,104.37,10533.0,95.8122,95.8856,95.5556,95.6656,10533.0
2020-05-08 11:50:00,104.38,104.53,104.36,104.43,11159.0,95.6747,95.8122,95.6564,95.7206,11159.0
2020-05-08 11:55:00,104.43,104.57,104.38,104.47,9737.0,95.7206,95.8489,95.6747,95.7572,9737.0
2020-05-08 12:00:00,104.48,104.53,104.23,104.35,60501.0,95.7664,95.8122,95.5372,95.6472,60501.0
2020-05-08 12:05:00,104.36,104.59,104.3,104.45,15658.0,95.6564,95.8672,95.6014,95.7389,15658.0
2020-05-08 12:10:00,104.43,104.53,104.37,104.53,6100.0,95.7206,95.8122,95.6656,95.8122,6100.0
2020-05-08 12:15:00,104.54,104.59,104.29,104.42,9019.0,95.8214,95.8672,95.5922,95.7114,9019.0
2020-05-08 12:20:00,104.44,104.5,104.38,104.42,9980.0,95.7297,95.7847,95.6747,95.7114,9980.0
2020-05-08 12:25:00,104.43,104.46,104.21,104.36,8301.0,95.7206,95.7481,95.5189,95.6564,8301.0
2020-05-08 12:30:00,104.38,104.4,104.2,104.23,12432.0,95.6747,95.6931,95.5097,95.5372,12432.0
2020-05-08 12:35:00,104.24,104.34,104.07,104.3,10739.0,95.5464,95.6381,95.3906,95.6014,10739.0
2020-05-08 12:40:00,104.32,104.54,104.32,104.52,8428.0,95.6197,95.8214,95.6197,95.8031,8428.0
2020-05-08 12:45:00,104.49,104.6,104.38,104.46,19997.0,95.7756,95.8764,95.6747,95.7481,19997.0
2020-05-08 12:50:00,104.49,104.59,104.44,104.44,10242.0,95.7756,95.8672,95.7297,95.7297,10242.0
2020-05-08 12:55:00,104.45,104.56,104.4,104.53,12247.0,95.7389,95.8397,95.6931,95.8122,12247.0
2020-05-08 13:00:00,104.54,104.6,104.47,104.54,15159.0,95.8214,95.8764,95.7572,95.8214,15159.0
2020-05-08 13:05:00,104.54,104.54,104.41,104.52,7674.0,95.8214,95.8214,95.7022,95.8031,7674.0
2020-05-08 13:10:00,104.52,104.57,104.45,104.45,7706.0,95.8031,95.8489,95.7389,95.7389,7706.0
2020-05-08 13:15:00,104.45,104.46,104.27,104.32,37514.0,95.7389,95.7481,95.5739,95.6197,37514.0
2020-05-08 13:20:00,104.34,104.41,104.33,104.35,7434.0,95.6381,95.7022,95.6289,95.6472,7434.0
2020-05-08 13:25:00,104.37,104.37,104.21,104.22,8400.0,95.6656,95.6656,95.5189,95.5281,8400.0
2020-05-08 13:30:00,104.29,104.29,104.07,104.08,14860.0,95.5922,95.5922,95.3906,95.3998,14860.0
2020-05-08 13:35:00,104.11,104.14,103.85,103.89,19104.0,95.4273,95.4548,95.1889,95.2256,19104.0
2020-05-08 13:40:00,103.89,104.06,103.59,103.72,30901.0,95.2256,95.3814,94.9506,95.0698,30901.0
2020-05-08 13:45:00,103.74,103.82,103.7,103.7,7010.0,95.0881,95.1614,95.0514,95.0514,7010.0
2020-05-08 13:50:00,103.78,104.03,103.78,103.84,17277.0,95.1248,95.3539,95.1248,95.1798,17277.0
2020-05-08 13:55:00,103.86,104.05,103.83,104.04,6572.0,95.1981,95.3723,95.1706,95.3631,6572.0
2020-05-08 14:00:00,104.02,104.04,103.82,103.91,15587.0,95.3448,95.3631,95.1614,95.2439,15587.0
2020-05-08 14:05:00,103.92,103.93,103.51,103.63,13108.0,95.2531,95.2623,94.8773,94.9873,13108.0
2020-05-08 14:10:00,103.61,103.82,103.56,103.78,11103.0,94.969,95.1614,94.9231,95.1248,11103.0
2020-05-08 14:15:00,103.86,104.11,103.86,103.92,17955.0,95.1981,95.4273,95.1981,95.2531,17955.0
2020-05-08 14:20:00,103.93,104.23,103.93,104.11,12475.0,95.2623,95.5372,95.2623,95.4273,12475.0
2020-05-08 14:25:00,104.13,104.13,103.96,104.05,15705.0,95.4456,95.4456,95.2898,95.3723,15705.0
2020-05-08 14:30:00,104.07,104.11,103.97,104.1,17279.0,95.3906,95.4273,95.2989,95.4181,17279.0
2020-05-08 14:35:00,104.15,104.19,103.87,104.0,10300.0,95.4639,95.5006,95.2073,95.3264,10300.0
2020-05-08 14:40:00,104.0,104.11,103.99,104.05,10918.0,95.3264,95.4273,95.3173,95.3723,10918.0
2020-05-08 14:45:00,104.07,104.15,103.92,104.1,14369.0,95.3906,95.4639,95.2531,95.4181,14369.0
2020-05-08 14:50:00,104.09,104.17,104.02,104.02,22944.0,95.4089,95.4823,95.3448,95.3448,22944.0
2020-05-08 14:55:00,104.04,104.18,103.9,103.92,11964.0,95.3631,95.4914,95.2348,95.2531,11964.0
2020-05-08 15:00:00,103.95,104.21,103.95,104.18,15256.0,95.2806,95.5189,95.2806,95.4914,15256.0
2020-05-08 15:05:00,104.19,104.22,103.85,103.87,12154.0,95.5006,95.5281,95.1889,95.2073,12154.0
2020-05-08 15:10:00,103.89,103.97,103.75,103.96,11171.0,95.2256,95.2989,95.0973,95.2898,11171.0
2020-05-08 15:15:00,103.92,103.95,103.75,103.88,17248.0,95.2531,95.2806,95.0973,95.2164,17248.0
2020-05-08 15:20:00,103.84,104.1,103.84,104.01,18139.0,95.1798,95.4181,95.1798,95.3356,18139.0
2020-05-08 15:25:00,104.02,104.08,103.87,104.03,27398.0,95.3448,95.3998,95.2073,95.3539,27398.0
2020-05-08 15:30:00,104.01,104.1,103.88,103.95,27393.0,95.3356,95.4181,95.2164,95.2806,27393.0
2020-05-08 15:35:00,103.95,104.48,103.95,104.43,54256.0,95.2806,95.7664,95.2806,95.7206,54256.0
2020-05-08 15:40:00,104.44,104.7,104.44,104.7,39734.0,95.7297,95.968,95.7297,95.968,39734.0
2020-05-08 15:45:00,104.72,104.74,104.39,104.51,108590.0,95.9864,96.0047,95.6839,95.7939,108590.0
2020-05-08 15:50:00,104.48,104.9,104.48,104.85,79548.0,95.7664,96.1514,95.7664,96.1055,79548.0
2020-05-08 15:55:00,104.87,105.0,104.67,104.96,119907.0,96.1239,96.243,95.9406,96.2064,119907.0
2020-05-11 09:30:00,103.27,103.85,102.98,103.02,27321.0,94.6573,95.1889,94.3915,94.4282,27321.0
2020-05-11 09:35:00,102.95,103.0,102.25,102.25,20623.0,94.364,94.4098,93.7224,93.7224,20623.0
2020-05-11 09:40:00,102.23,102.78,102.02,102.76,16267.0,93.704,94.2082,93.5116,94.1898,16267.0
2020-05-11 09:45:00,102.93,103.36,102.77,102.82,26159.0,94.3457,94.7398,94.199,94.2448,26159.0
2020-05-11 09:50:00,102.88,103.26,102.87,103.12,72041.0,94.2998,94.6481,94.2907,94.5198,72041.0
2020-05-11 09:55:00,103.06,103.14,102.04,102.09,24917.0,94.4648,94.5382,93.5299,93.5757,24917.0
2020-05-11 10:00:00,102.07,102.58,102.04,102.35,19943.0,93.5574,94.0249,93.5299,93.814,19943.0
2020-05-11 10:05:00,102.48,102.88,102.41,102.75,10071.0,93.9332,94.2998,93.869,94.1807,10071.0
2020-05-11 10:10:00,102.71,102.84,102.23,102.4,10623.0,94.144,94.2632,93.704,93.8599,10623.0
2020-05-11 10:15:00,102.41,102.56,102.19,102.37,9900.0,93.869,94.0065,93.6674,93.8324,9900.0
2020-05-11 10:20:00,102.32,102.61,102.31,102.34,10477.0,93.7865,94.0524,93.7774,93.8049,10477.0
2020-05-11 10:25:00,102.37,102.63,102.27,102.34,14833.0,93.8324,94.0707,93.7407,93.8049,14833.0
2020-05-11 10:30:00,102.28,102.73,102.2,102.7,14595.0,93.7499,94.1623,93.6765,94.1348,14595.0
2020-05-11 10:35:00,102.67,102.67,102.33,102.51,12621.0,94.1074,94.1074,93.7957,93.9607,12621.0
2020-05-11 10:40:00,102.59,102.61,102.35,102.35,15320.0,94.034,94.0524,93.814,93.814,15320.0
2020-05-11 10:45:00,102.34,102.63,102.25,102.63,12342.0,93.8049,94.0707,93.7224,94.0707,12342.0
2020-05-11 10:50:00,102.68,103.19,102.62,102.95,37875.0,94.1165,94.584,94.0615,94.364,37875.0
2020-05-11 10:55:00,102.92,103.13,102.83,102.92,17726.0,94.3365,94.529,94.254,94.3365,17726.0
2020-05-11 11:00:00,102.92,103.33,102.91,103.12,11104.0,94.3365,94.7123,94.3273,94.5198,11104.0
2020-05-11 11:05:00,103.03,103.13,102.92,103.0,10049.0,94.4373,94.529,94.3365,94.4098,10049.0
2020-05-11 11:10:00,102.98,103.03,102.82,103.02,10517.0,94.3915,94.4373,94.2448,94.4282,10517.0
2020-05-11 11:15:00,103.01,103.23,102.93,102.94,18581.0,94.419,94.6206,94.3457,94.3548,18581.0
2020-05-11 11:20:00,102.93,102.99,102.67,102.99,13249.0,94.3457,94.4007,94.1074,94.4007,13249.0
2020-05-11 11:25:00,103.01,103.01,102.74,102.91,10344.0,94.419,94.419,94.1715,94.3273,10344.0
2020-05-11 11:30:00,102.95,103.17,102.79,102.93,9853.0,94.364,94.5657,94.2173,94.3457,9853.0
2020-05-11 11:35:00,102.92,103.01,102.85,102.95,7352.0,94.3365,94.419,94.2723,94.364,7352.0
2020-05-11 11:40:00,102.91,103.1,102.85,102.87,9056.0,94.3273,94.5015,94.2723,94.2907,9056.0
2020-05-11 11:45:00,102.88,103.12,102.83,103.11,7428.0,94.2998,94.5198,94.254,94.5107,7428.0
2020-05-11 11:50:00,103.11,103.21,102.94,103.11,7098.0,94.5107,94.6023,94.3548,94.5107,7098.0
2020-05-11 11:55:00,103.05,103.24,103.02,103.15,11456.0,94.4557,94.6298,94.4282,94.5473,11456.0
2020-05-11 12:00:00,103.21,103.43,103.21,103.31,11293.0,94.6023,94.804,94.6023,94.694,11293.0
2020-05-11 12:05:00,103.29,103.29,103.05,103.09,8266.0,94.6756,94.6756,94.4557,94.4923,8266.0
2020-05-11 12:10:00,103.11,103.29,103.09,103.18,8621.0,94.5107,94.6756,94.4923,94.5748,8621.0
2020-05-11 12:15:00,103.15,103.35,103.08,103.35,7700.0,94.5473,94.7306,94.4832,94.7306,7700.0
2020-05-11 12:20:00,103.35,103.6,103.34,103.47,45022.0,94.7306,94.9598,94.7215,94.8406,45022.0
2020-05-11 12:25:00,103.43,103.43,103.25,103.4,14626.0,94.804,94.804,94.639,94.7765,14626.0
2020-05-11 12:30:00,103.38,103.45,103.32,103.35,8548.0,94.7581,94.8223,94.7031,94.7306,8548.0
2020-05-11 12:35:00,103.36,103.36,103.1,103.19,7703.0,94.7398,94.7398,94.5015,94.584,7703.0
2020-05-11 12:40:00,103.2,103.24,103.09,103.17,3343.0,94.5931,94.6298,94.4923,94.5657,3343.0
2020-05-11 12:45:00,103.18,103.21,102.8,102.89,12752.0,94.5748,94.6023,94.2265,94.309,12752.0
2020-05-11 12:50:00,102.81,103.05,102.81,103.05,10746.0,94.2357,94.4557,94.2357,94.4557,10746.0
2020-05-11 12:55:00,103.04,103.06,102.94,103.0,6614.0,94.4465,94.4648,94.3548,94.4098,6614.0
2020-05-11 13:00:00,102.92,103.01,102.89,102.95,11596.0,94.3365,94.419,94.309,94.364,11596.0
2020-05-11 13:05:00,102.95,103.17,102.94,103.05,9085.0,94.364,94.5657,94.3548,94.4557,9085.0
2020-05-11 13:10:00,103.08,103.13,102.97,103.0,6362.0,94.4832,94.529,94.3823,94.4098,6362.0
2020-05-11 13:15:00,103.01,103.07,102.95,102.97,9934.0,94.419,94.474,94.364,94.3823,9934.0
2020-05-11 13:20:00,102.98,103.03,102.9,102.94,7374.0,94.3915,94.4373,94.3182,94.3548,7374.0
2020-05-11 13:25:00,102.92,103.07,102.92,103.03,16787.0,94.3365,94.474,94.3365,94.4373,16787.0
2020-05-11 13:30:00,103.05,103.14,102.95,103.04,12578.0,94.4557,94.5382,94.364,94.4465,12578.0
2020-05-11 13:35:00,103.03,103.42,103.02,103.39,8019.0,94.4373,94.7948,94.4282,94.7673,8019.0
2020-05-11 13:40:00,103.42,103.51,103.16,103.24,9659.0,94.7948,94.8773,94.5565,94.6298,9659.0
2020-05-11 13:45:00,103.25,103.3,103.14,103.25,7171.0,94.639,94.6848,94.5382,94.639,7171.0
2020-05-11 13:50:00,103.26,103.29,103.02,103.11,10160.0,94.6481,94.6756,94.4282,94.5107,10160.0
2020-05-11 13:55:00,103.17,103.2,102.96,102.96,6987.0,94.5657,94.5931,94.3732,94.3732,6987.0
2020-05-11 14:00:00,102.92,103.0,102.86,102.88,11707.0,94.3365,94.4098,94.2815,94.2998,11707.0
2020-05-11 14:05:00,102.88,103.04,102.69,103.04,12880.0,94.2998,94.4465,94.1257,94.4465,12880.0
2020-05-11 14:10:00,103.07,103.07,102.89,102.96,9634.0,94.474,94.474,94.309,94.3732,9634.0
2020-05-11 14:15:00,102.96,103.28,102.96,103.23,7387.0,94.3732,94.6665,94.3732,94.6206,7387.0
2020-05-11 14:20:00,103.22,103.38,103.19,103.31,7032.0,94.6115,94.7581,94.584,94.694,7032.0
2020-05-11 14:25:00,103.32,103.33,102.99,103.05,17403.0,94.7031,94.7123,94.4007,94.4557,17403.0
2020-05-11 14:30:00,103.02,103.15,102.97,103.0,11180.0,94.4282,94.5473,94.3823,94.4098,11180.0
2020-05-11 14:35:00,103.0,103.05,102.81,102.81,48200.0,94.4098,94.4557,94.2357,94.2357,48200.0
2020-05-11 14:40:00,102.84,102.84,102.51,102.58,17196.0,94.2632,94.2632,93.9607,94.0249,17196.0
2020-05-11 14:45:00,102.6,102.77,102.52,102.7,11106.0,94.0432,94.199,93.9699,94.1348,11106.0
2020-05-11 14:50:00,102.67,102.67,102.57,102.6,8235.0,94.1074,94.1074,94.0157,94.0432,8235.0
2020-05-11 14:55:00,102.62,102.62,102.4,102.43,11022.0,94.0615,94.0615,93.8599,93.8874,11022.0
2020-05-11 15:00:00,102.46,102.62,102.4,102.45,13674.0,93.9149,94.0615,93.8599,93.9057,13674.0
2020-05-11 15:05:00,102.48,102.68,102.44,102.67,10176.0,93.9332,94.1165,93.8965,94.1074,10176.0
2020-05-11 15:10:00,102.69,102.8,102.69,102.73,6646.0,94.1257,94.2265,94.1257,94.1623,6646.0
2020-05-11 15:15:00,102.73,102.96,102.73,102.91,12479.0,94.1623,94.3732,94.1623,94.3273,12479.0
2020-05-11 15:20:00,102.91,102.91,102.72,102.79,9263.0,94.3273,94.3273,94.1532,94.2173,9263.0
2020-05-11 15:25:00,102.8,102.81,102.61,102.67,10561.0,94.2265,94.2357,94.0524,94.1074,10561.0
2020-05-11 15:30:00,102.65,102.76,102.47,102.53,26984.0,94.089,94.1898,93.924,93.979,26984.0
2020-05-11 15:35:00,102.51,102.71,102.51,102.63,15257.0,93.9607,94.144,93.9607,94.0707,15257.0
2020-05-11 15:40:00,102.63,102.65,102.4,102.49,20183.0,94.0707,94.089,93.8599,93.9424,20183.0
2020-05-11 15:45:00,102.48,102.59,102.41,102.51,39006.0,93.9332,94.034,93.869,93.9607,39006.0
2020-05-11 15:50:00,102.51,102.69,102.27,102.62,72734.0,93.9607,94.1257,93.7407,94.0615,72734.0
2020-05-11 15:55:00,102.62,102.97,102.56,102.59,133883.0,94.0615,94.3823,94.0065,94.034,133883.0
2020-05-12 09:30:00,102.82,103.48,102.73,102.88,39893.0,94.2448,94.8498,94.1623,94.2998,39893.0
2020-05-12 09:35:00,103.0,103.0,102.26,102.58,14264.0,94.4098,94.4098,93.7315,94.0249,14264.0
2020-05-12 09:40:00,102.65,102.89,102.34,102.72,37983.0,94.089,94.309,93.8049,94.1532,37983.0
2020-05-12 09:45:00,102.71,102.81,101.79,101.9,46246.0,94.144,94.2357,93.3007,93.4016,46246.0
2020-05-12 09:50:00,101.95,102.04,101.4,101.63,16041.0,93.4474,93.5299,92.9433,93.1541,16041.0
2020-05-12 09:55:00,101.54,102.43,101.54,102.31,22841.0,93.0716,93.8874,93.0716,93.7774,22841.0
2020-05-12 10:00:00,102.31,102.86,102.31,102.53,17399.0,93.7774,94.2815,93.7774,93.979,17399.0
2020-05-12 10:05:00,102.54,102.54,102.2,102.2,12300.0,93.9882,93.9882,93.6765,93.6765,12300.0
2020-05-12 10:10:00,102.26,102.63,102.16,102.63,9800.0,93.7315,94.0707,93.6399,94.0707,9800.0
2020-05-12 10:15:00,102.5,102.7,102.46,102.64,8300.0,93.9515,94.1348,93.9149,94.0799,8300.0
2020-05-12 10:20:00,102.67,103.09,102.62,103.01,36218.0,94.1074,94.4923,94.0615,94.419,36218.0
2020-05-12 10:25:00,103.0,103.13,102.9,103.04,36586.0,94.4098,94.529,94.3182,94.4465,36586.0
2020-05-12 10:30:00,103.04,103.15,102.87,102.93,19391.0,94.4465,94.5473,94.2907,94.3457,19391.0
2020-05-12 10:35:00,102.98,103.09,102.83,102.99,9521.0,94.3915,94.4923,94.254,94.4007,9521.0
2020-05-12 10:40:00,102.97,103.35,102.91,103.07,12465.0,94.3823,94.7306,94.3273,94.474,12465.0
2020-05-12 10:45:00,103.04,103.12,102.42,102.5,43120.0,94.4465,94.5198,93.8782,93.9515,43120.0
2020-05-12 10:50:00,102.47,102.72,102.35,102.72,10800.0,93.924,94.1532,93.814,94.1532,10800.0
2020-05-12 10:55:00,102.69,102.72,102.49,102.62,26673.0,94.1257,94.1532,93.9424,94.0615,26673.0
2020-05-12 11:00:00,102.62,102.62,102.2,102.28,17349.0,94.0615,94.0615,93.6765,93.7499,17349.0
2020-05-12 11:05:00,102.27,102.31,101.92,102.23,22528.0,93.7407,93.7774,93.4199,93.704,22528.0
2020-05-12 11:10:00,102.11,102.24,102.05,102.16,6187.0,93.5941,93.7132,93.5391,93.6399,6187.0
2020-05-12 11:15:00,102.13,102.13,101.89,101.93,19157.0,93.6124,93.6124,93.3924,93.4291,19157.0
2020-05-12 11:20:00,101.9,102.18,101.85,102.01,7858.0,93.4016,93.6582,93.3557,93.5024,7858.0
2020-05-12 11:25:00,102.01,102.17,101.95,102.09,6986.0,93.5024,93.6491,93.4474,93.5757,6986.0
2020-05-12 11:30:00,102.1,102.18,101.88,101.91,5553.0,93.5849,93.6582,93.3832,93.4107,5553.0
2020-05-12 11:35:00,101.89,101.99,101.83,101.83,2321.0,93.3924,93.4841,93.3374,93.3374,2321.0
2020-05-12 11:40:00,101.85,101.88,101.79,101.79,5732.0,93.3557,93.3832,93.3007,93.3007,5732.0
2020-05-12 11:45:00,101.78,101.87,101.72,101.81,4310.0,93.2916,93.3741,93.2366,93.3191,4310.0
2020-05-12 11:50:00,101.8,101.85,101.77,101.8,2164.0,93.3099,93.3557,93.2824,93.3099,2164.0
2020-05-12 11:55:00,101.8,102.08,101.8,102.06,6180.0,93.3099,93.5666,93.3099,93.5482,6180.0
2020-05-12 12:00:00,102.04,102.22,101.98,102.15,4683.0,93.5299,93.6949,93.4749,93.6307,4683.0
2020-05-12 12:05:00,102.14,102.14,102.03,102.12,9219.0,93.6216,93.6216,93.5207,93.6032,9219.0
2020-05-12 12:10:00,102.15,102.15,101.99,102.06,5863.0,93.6307,93.6307,93.4841,93.5482,5863.0
2020-05-12 12:15:00,102.1,102.22,102.0,102.19,12572.0,93.5849,93.6949,93.4932,93.6674,12572.0
2020-05-12 12:20:00,102.18,102.35,102.14,102.26,17727.0,93.6582,93.814,93.6216,93.7315,17727.0
2020-05-12 12:25:00,102.24,102.48,102.19,102.42,8110.0,93.7132,93.9332,93.6674,93.8782,8110.0
2020-05-12 12:30:00,102.4,102.51,102.39,102.46,5683.0,93.8599,93.9607,93.8507,93.9149,5683.0
2020-05-12 12:35:00,102.47,102.55,102.46,102.53,3111.0,93.924,93.9974,93.9149,93.979,3111.0
2020-05-12 12:40:00,102.53,102.75,102.5,102.75,10739.0,93.979,94.1807,93.9515,94.1807,10739.0
2020-05-12 12:45:00,102.75,102.84,102.71,102.79,9488.0,94.1807,94.2632,94.144,94.2173,9488.0
2020-05-12 12:50:00,102.81,102.81,102.56,102.58,13845.0,94.2357,94.2357,94.0065,94.0249,13845.0
2020-05-12 12:55:00,102.64,102.71,102.61,102.65,6413.0,94.0799,94.144,94.0524,94.089,6413.0
2020-05-12 13:00:00,102.65,102.71,102.4,102.47,5269.0,94.089,94.144,93.8599,93.924,5269.0
2020-05-12 13:05:00,102.47,102.6,102.47,102.58,2897.0,93.924,94.0432,93.924,94.0249,2897.0
2020-05-12 13:10:00,102.54,102.54,102.33,102.36,8496.0,93.9882,93.9882,93.7957,93.8232,8496.0
2020-05-12 13:15:00,102.39,102.44,101.97,101.98,7222.0,93.8507,93.8965,93.4657,93.4749,7222.0
2020-05-12 13:20:00,101.89,101.9,101.5,101.5,10088.0,93.3924,93.4016,93.0349,93.0349,10088.0
2020-05-12 13:25:00,101.56,101.56,101.13,101.18,7270.0,93.0899,93.0899,92.6958,92.7416,7270.0
2020-05-12 13:30:00,101.17,101.36,101.13,101.3,6305.0,92.7325,92.9066,92.6958,92.8516,6305.0
2020-05-12 13:35:00,101.3,101.31,101.15,101.24,5402.0,92.8516,92.8608,92.7141,92.7966,5402.0
2020-05-12 13:40:00,101.18,101.25,101.08,101.14,5089.0,92.7416,92.8058,92.65,92.705,5089.0
2020-05-12 13:45:00,101.14,101.34,101.14,101.32,5992.0,92.705,92.8883,92.705,92.8699,5992.0
2020-05-12 13:50:00,101.3,101.36,101.23,101.36,4250.0,92.8516,92.9066,92.7874,92.9066,4250.0
2020-05-12 13:55:00,101.34,101.34,101.13,101.13,10523.0,92.8883,92.8883,92.6958,92.6958,10523.0
2020-05-12 14:00:00,101.17,101.3,101.05,101.09,16705.0,92.7325,92.8516,92.6225,92.6591,16705.0
2020-05-12 14:05:00,101.08,101.21,101.07,101.14,11916.0,92.65,92.7691,92.6408,92.705,11916.0
2020-05-12 14:10:00,101.09,101.09,100.89,100.94,10141.0,92.6591,92.6591,92.4758,92.5216,10141.0
2020-05-12 14:15:00,100.93,100.99,100.78,100.98,29288.0,92.5125,92.5675,92.375,92.5583,29288.0
2020-05-12 14:20:00,100.98,101.12,100.98,101.1,20629.0,92.5583,92.6866,92.5583,92.6683,20629.0
2020-05-12 14:25:00,101.06,101.1,100.99,101.0,7012.0,92.6316,92.6683,92.5675,92.5766,7012.0
2020-05-12 14:30:00,100.98,101.06,100.88,101.01,7736.0,92.5583,92.6316,92.4666,92.5858,7736.0
2020-05-12 14:35:00,100.99,101.13,100.86,100.97,10858.0,92.5675,92.6958,92.4483,92.5491,10858.0
2020-05-12 14:40:00,100.97,100.97,100.53,100.67,6439.0,92.5491,92.5491,92.1458,92.2742,6439.0
2020-05-12 14:45:00,100.65,100.85,100.63,100.81,7324.0,92.2558,92.4391,92.2375,92.4025,7324.0
2020-05-12 14:50:00,100.77,100.94,100.71,100.94,7121.0,92.3658,92.5216,92.3108,92.5216,7121.0
2020-05-12 14:55:00,100.86,100.91,100.8,100.83,5705.0,92.4483,92.4941,92.3933,92.4208,5705.0
2020-05-12 15:00:00,100.86,101.02,100.79,100.87,8677.0,92.4483,92.595,92.3841,92.4575,8677.0
2020-05-12 15:05:00,100.89,100.99,100.81,100.9,8686.0,92.4758,92.5675,92.4025,92.485,8686.0
2020-05-12 15:10:00,100.86,100.92,100.7,100.7,12322.0,92.4483,92.5033,92.3016,92.3016,12322.0
2020-05-12 15:15:00,100.75,100.86,100.5,100.51,9166.0,92.3475,92.4483,92.1183,92.1275,9166.0
2020-05-12 15:20:00,100.5,100.64,100.1,100.1,24961.0,92.1183,92.2467,91.7517,91.7517,24961.0
2020-05-12 15:25:00,100.13,100.32,100.12,100.14,20719.0,91.7792,91.9533,91.77,91.7884,20719.0
2020-05-12 15:30:00,100.14,100.25,100.02,100.05,16020.0,91.7884,91.8892,91.6784,91.7059,16020.0
2020-05-12 15:35:00,100.06,100.07,99.5,99.51,54470.0,91.715,91.7242,91.2017,91.2109,54470.0
2020-05-12 15:40:00,99.48,99.48,99.05,99.19,54976.0,91.1834,91.1834,90.7893,90.9176,54976.0
2020-05-12 15:45:00,99.2,99.29,98.77,98.77,64933.0,90.9267,91.0092,90.5326,90.5326,64933.0
2020-05-12 15:50:00,98.76,98.84,98.5,98.7,89775.0,90.5234,90.5968,90.2851,90.4684,89775.0
2020-05-12 15:55:00,98.72,98.76,98.13,98.13,147617.0,90.4868,90.5234,89.946,89.946,147617.0
2020-05-13 09:30:00,95.02,95.99,92.56,93.42,345822.0,87.0954,87.9845,84.8405,85.6288,345822.0
2020-05-13 09:35:00,93.42,95.69,92.8,95.61,105122.0,85.6288,87.7095,85.0605,87.6362,105122.0
2020-05-13 09:40:00,95.61,96.06,94.76,95.64,197865.0,87.6362,88.0486,86.857,87.6637,197865.0
2020-05-13 09:45:00,95.53,96.28,95.32,96.06,90682.0,87.5628,88.2503,87.3703,88.0486,90682.0
2020-05-13 09:50:00,96.09,96.5,95.86,96.47,70122.0,88.0761,88.4519,87.8653,88.4244,70122.0
2020-05-13 09:55:00,96.4,96.7,95.73,95.73,84714.0,88.3603,88.6352,87.7461,87.7461,84714.0
2020-05-13 10:00:00,95.72,96.8,95.71,96.45,57361.0,87.737,88.7269,87.7278,88.4061,57361.0
2020-05-13 10:05:00,96.49,96.58,96.07,96.09,69712.0,88.4428,88.5253,88.0578,88.0761,69712.0
2020-05-13 10:10:00,96.11,96.48,95.92,96.26,80653.0,88.0945,88.4336,87.9203,88.2319,80653.0
2020-05-13 10:15:00,96.26,96.43,95.58,95.69,56500.0,88.2319,88.3878,87.6087,87.7095,56500.0
2020-05-13 10:20:00,95.68,95.86,95.45,95.77,49414.0,87.7003,87.8653,87.4895,87.7828,49414.0
2020-05-13 10:25:00,95.74,96.35,95.68,96.28,41309.0,87.7553,88.3144,87.7003,88.2503,41309.0
2020-05-13 10:30:00,96.25,96.65,96.18,96.18,37987.0,88.2228,88.5894,88.1586,88.1586,37987.0
2020-05-13 10:35:00,96.19,96.21,95.67,95.85,55432.0,88.1678,88.1861,87.6911,87.8561,55432.0
2020-05-13 10:40:00,95.9,96.09,95.59,95.59,34130.0,87.902,88.0761,87.6178,87.6178,34130.0
2020-05-13 10:45:00,95.55,95.56,95.08,95.09,38888.0,87.5812,87.5903,87.1504,87.1595,38888.0
2020-05-13 10:50:00,95.07,95.28,94.78,94.78,39691.0,87.1412,87.3337,86.8754,86.8754,39691.0
2020-05-13 10:55:00,94.75,95.0,94.28,94.37,71517.0,86.8479,87.077,86.4171,86.4996,71517.0
2020-05-13 11:00:00,94.4,94.81,94.33,94.66,76234.0,86.5271,86.9029,86.4629,86.7654,76234.0
2020-05-13 11:05:00,94.66,95.06,94.38,94.75,36741.0,86.7654,87.132,86.5087,86.8479,36741.0
2020-05-13 11:10:00,94.7,94.96,94.62,94.89,65512.0,86.802,87.0404,86.7287,86.9762,65512.0
2020-05-13 11:15:00,94.9,95.13,94.6,94.65,47275.0,86.9854,87.1962,86.7104,86.7562,47275.0
2020-05-13 11:20:00,94.59,94.59,93.89,94.09,55537.0,86.7012,86.7012,86.0596,86.2429,55537.0
2020-05-13 11:25:00,94.04,94.14,93.75,94.0,45530.0,86.1971,86.2888,85.9313,86.1604,45530.0
2020-05-13 11:30:00,94.04,94.48,93.87,93.96,59229.0,86.1971,86.6004,86.0413,86.1238,59229.0
2020-05-13 11:35:00,93.97,94.07,93.65,93.96,47448.0,86.1329,86.2246,85.8396,86.1238,47448.0
2020-05-13 11:40:00,93.99,93.99,93.38,93.54,70802.0,86.1513,86.1513,85.5921,85.7388,70802.0
2020-05-13 11:45:00,93.5,93.51,93.11,93.11,23596.0,85.7021,85.7113,85.3447,85.3447,23596.0
2020-05-13 11:50:00,93.13,93.69,93.09,93.48,33401.0,85.363,85.8763,85.3263,85.6838,33401.0
2020-05-13 11:55:00,93.48,93.87,93.28,93.58,29996.0,85.6838,86.0413,85.5005,85.7755,29996.0
2020-05-13 12:00:00,93.53,93.64,92.84,92.84,72270.0,85.7296,85.8305,85.0972,85.0972,72270.0
2020-05-13 12:05:00,92.84,93.07,92.71,92.82,38365.0,85.0972,85.308,84.978,85.0788,38365.0
2020-05-13 12:10:00,92.85,93.06,92.44,92.46,52921.0,85.1063,85.2988,84.7305,84.7489,52921.0
2020-05-13 12:15:00,92.42,92.48,92.11,92.17,90658.0,84.7122,84.7672,84.4281,84.483,90658.0
2020-05-13 12:20:00,92.17,93.06,92.09,92.82,76130.0,84.483,85.2988,84.4097,85.0788,76130.0
2020-05-13 12:25:00,92.75,93.08,92.58,92.95,32530.0,85.0147,85.3172,84.8589,85.198,32530.0
2020-05-13 12:30:00,92.94,93.14,92.51,93.09,65180.0,85.1888,85.3722,84.7947,85.3263,65180.0
2020-05-13 12:35:00,93.06,93.33,92.76,93.16,26327.0,85.2988,85.5463,85.0238,85.3905,26327.0
2020-05-13 12:40:00,93.1,93.12,92.75,92.76,29155.0,85.3355,85.3538,85.0147,85.0238,29155.0
2020-05-13 12:45:00,92.8,93.02,92.75,93.01,27414.0,85.0605,85.2622,85.0147,85.253,27414.0
2020-05-13 12:50:00,93.01,93.17,92.8,92.98,20489.0,85.253,85.3996,85.0605,85.2255,20489.0
2020-05-13 12:55:00,93.0,93.02,92.76,92.9,27654.0,85.2438,85.2622,85.0238,85.1522,27654.0
2020-05-13 13:00:00,92.9,92.93,92.14,92.24,29490.0,85.1522,85.1797,84.4556,84.5472,29490.0
2020-05-13 13:05:00,92.24,92.37,92.02,92.37,44056.0,84.5472,84.6664,84.3456,84.6664,44056.0
2020-05-13 13:10:00,92.4,92.95,92.37,92.89,33714.0,84.6939,85.198,84.6664,85.143,33714.0
2020-05-13 13:15:00,92.87,93.08,92.8,93.04,38014.0,85.1247,85.3172,85.0605,85.2805,38014.0
2020-05-13 13:20:00,93.04,93.14,92.63,92.67,29282.0,85.2805,85.3722,84.9047,84.9413,29282.0
2020-05-13 13:25:00,92.69,92.85,92.54,92.85,27977.0,84.9597,85.1063,84.8222,85.1063,27977.0
2020-05-13 13:30:00,92.84,92.84,92.52,92.56,20466.0,85.0972,85.0972,84.8039,84.8405,20466.0
2020-05-13 13:35:00,92.58,92.75,92.54,92.75,27165.0,84.8589,85.0147,84.8222,85.0147,27165.0
2020-05-13 13:40:00,92.77,92.88,92.59,92.84,26491.0,85.033,85.1338,84.868,85.0972,26491.0
2020-05-13 13:45:00,92.8,92.92,92.7,92.85,21637.0,85.0605,85.1705,84.9688,85.1063,21637.0
2020-05-13 13:50:00,92.84,92.87,92.57,92.62,33311.0,85.0972,85.1247,84.8497,84.8955,33311.0
2020-05-13 13:55:00,92.64,92.79,92.64,92.71,29567.0,84.9139,85.0513,84.9139,84.978,29567.0
2020-05-13 14:00:00,92.69,92.73,92.1,92.15,28032.0,84.9597,84.9963,84.4189,84.4647,28032.0
2020-05-13 14:05:00,92.12,92.41,92.11,92.33,32501.0,84.4372,84.703,84.4281,84.6297,32501.0
2020-05-13 14:10:00,92.35,92.72,92.21,92.71,28892.0,84.648,84.9872,84.5197,84.978,28892.0
2020-05-13 14:15:00,92.68,93.21,92.66,92.97,33323.0,84.9505,85.4363,84.9322,85.2163,33323.0
2020-05-13 14:20:00,92.94,92.97,92.54,92.69,25193.0,85.1888,85.2163,84.8222,84.9597,25193.0
2020-05-13 14:25:00,92.7,92.82,92.54,92.58,21955.0,84.9688,85.0788,84.8222,84.8589,21955.0
2020-05-13 14:30:00,92.56,92.95,92.56,92.77,31112.0,84.8405,85.198,84.8405,85.033,31112.0
2020-05-13 14:35:00,92.72,92.88,92.61,92.61,21131.0,84.9872,85.1338,84.8864,84.8864,21131.0
2020-05-13 14:40:00,92.61,92.65,92.21,92.26,23825.0,84.8864,84.923,84.5197,84.5655,23825.0
2020-05-13 14:45:00,92.26,92.48,92.22,92.45,29139.0,84.5655,84.7672,84.5289,84.7397,29139.0
2020-05-13 14:50:00,92.46,92.46,92.22,92.27,27715.0,84.7489,84.7489,84.5289,84.5747,27715.0
2020-05-13 14:55:00,92.23,92.25,91.84,91.87,34347.0,84.538,84.5564,84.1806,84.2081,34347.0
2020-05-13 15:00:00,91.9,92.88,91.9,92.78,53465.0,84.2356,85.1338,84.2356,85.0422,53465.0
2020-05-13 15:05:00,92.79,92.8,92.1,92.36,47344.0,85.0513,85.0605,84.4189,84.6572,47344.0
2020-05-13 15:10:00,92.38,92.47,92.2,92.31,41899.0,84.6755,84.758,84.5105,84.6114,41899.0
2020-05-13 15:15:00,92.31,92.5,92.2,92.5,48043.0,84.6114,84.7855,84.5105,84.7855,48043.0
2020-05-13 15:20:00,92.55,92.59,91.8,91.84,43422.0,84.8314,84.868,84.1439,84.1806,43422.0
2020-05-13 15:25:00,91.85,92.14,91.7,92.06,50124.0,84.1897,84.4556,84.0522,84.3822,50124.0
2020-05-13 15:30:00,92.04,92.25,91.81,92.17,51460.0,84.3639,84.5564,84.1531,84.483,51460.0
2020-05-13 15:35:00,92.13,92.28,91.93,92.07,54714.0,84.4464,84.5839,84.2631,84.3914,54714.0
2020-05-13 15:40:00,92.11,92.49,92.09,92.47,63656.0,84.4281,84.7764,84.4097,84.758,63656.0
2020-05-13 15:45:00,92.43,92.69,92.13,92.68,64848.0,84.7214,84.9597,84.4464,84.9505,64848.0
2020-05-13 15:50:00,92.62,93.18,92.62,93.04,114237.0,84.8955,85.4088,84.8955,85.2805,114237.0
2020-05-13 15:55:00,93.03,93.18,92.84,93.03,146204.0,85.2713,85.4088,85.0972,85.2713,146204.0
2020-05-14 09:30:00,91.75,92.17,90.57,91.05,39213.0,84.0981,84.483,83.0165,83.4565,39213.0
2020-05-14 09:35:00,91.04,91.1,90.36,90.45,17040.0,83.4473,83.5023,82.824,82.9065,17040.0
2020-05-14 09:40:00,90.33,90.48,89.89,90.16,24902.0,82.7965,82.934,82.3932,82.6407,24902.0
2020-05-14 09:45:00,90.24,90.65,90.15,90.31,43303.0,82.714,83.0898,82.6315,82.7782,43303.0
2020-05-14 09:50:00,90.35,90.46,89.39,89.39,48296.0,82.8148,82.9157,81.9349,81.9349,48296.0
2020-05-14 09:55:00,89.45,90.04,89.44,89.75,45877.0,81.9899,82.5307,81.9807,82.2649,45877.0
2020-05-14 10:00:00,89.75,89.91,89.1,89.31,113063.0,82.2649,82.4115,81.6691,81.8616,113063.0
2020-05-14 10:05:00,89.47,90.59,89.47,90.59,19314.0,82.0082,83.0348,82.0082,83.0348,19314.0
2020-05-14 10:10:00,90.61,91.25,90.54,90.97,21147.0,83.0532,83.6398,82.989,83.3831,21147.0
2020-05-14 10:15:00,90.98,91.22,90.61,90.93,18751.0,83.3923,83.6123,83.0532,83.3465,18751.0
2020-05-14 10:20:00,90.97,91.68,90.97,91.59,19456.0,83.3831,84.0339,83.3831,83.9514,19456.0
2020-05-14 10:25:00,91.69,92.06,91.03,91.14,19285.0,84.0431,84.3822,83.4381,83.539,19285.0
2020-05-14 10:30:00,91.12,91.82,91.12,91.79,14719.0,83.5206,84.1622,83.5206,84.1347,14719.0
2020-05-14 10:35:00,91.87,92.68,91.77,92.68,20997.0,84.2081,84.9505,84.1164,84.9505,20997.0
2020-05-14 10:40:00,92.65,92.71,92.22,92.43,17537.0,84.923,84.978,84.5289,84.7214,17537.0
2020-05-14 10:45:00,92.5,93.51,92.5,93.45,36094.0,84.7855,85.7113,84.7855,85.6563,36094.0
2020-05-14 10:50:00,93.48,94.22,93.39,94.16,32927.0,85.6838,86.3621,85.6013,86.3071,32927.0
2020-05-14 10:55:00,94.08,94.09,93.39,93.74,78460.0,86.2338,86.2429,85.6013,85.9221,78460.0
2020-05-14 11:00:00,93.7,94.23,93.7,94.12,38836.0,85.8854,86.3712,85.8854,86.2704,38836.0
2020-05-14 11:05:00,94.04,94.79,93.96,94.15,126838.0,86.1971,86.8845,86.1238,86.2979,126838.0
2020-05-14 11:10:00,94.17,94.35,93.96,93.96,25019.0,86.3162,86.4812,86.1238,86.1238,25019.0
2020-05-14 11:15:00,93.96,94.42,93.85,94.39,145206.0,86.1238,86.5454,86.0229,86.5179,145206.0
2020-05-14 11:20:00,94.39,94.39,93.21,93.33,43602.0,86.5179,86.5179,85.4363,85.5463,43602.0
2020-05-14 11:25:00,93.34,93.38,92.47,92.72,83596.0,85.5555,85.5921,84.758,84.9872,83596.0
2020-05-14 11:30:00,92.76,93.22,92.64,92.75,13760.0,85.0238,85.4455,84.9139,85.0147,13760.0
2020-05-14 11:35:00,92.71,92.85,92.28,92.29,12978.0,84.978,85.1063,84.5839,84.593,12978.0
2020-05-14 11:40:00,92.28,92.28,91.73,92.0,17059.0,84.5839,84.5839,84.0797,84.3272,17059.0
2020-05-14 11:45:00,92.05,92.14,91.72,91.81,16908.0,84.3731,84.4556,84.0706,84.1531,16908.0
2020-05-14 11:50:00,91.72,92.45,91.6,92.32,9340.0,84.0706,84.7397,83.9606,84.6205,9340.0
2020-05-14 11:55:00,92.29,92.29,91.66,91.75,10519.0,84.593,84.593,84.0156,84.0981,10519.0
2020-05-14 12:00:00,91.68,91.96,91.64,91.81,15244.0,84.0339,84.2906,83.9973,84.1531,15244.0
2020-05-14 12:05:00,91.79,91.89,91.65,91.82,11092.0,84.1347,84.2264,84.0064,84.1622,11092.0
2020-05-14 12:10:00,91.75,91.95,91.75,91.88,18174.0,84.0981,84.2814,84.0981,84.2172,18174.0
2020-05-14 12:15:00,91.8,91.98,91.68,91.79,16806.0,84.1439,84.3089,84.0339,84.1347,16806.0
2020-05-14 12:20:00,91.81,92.33,91.79,92.32,14319.0,84.1531,84.6297,84.1347,84.6205,14319.0
2020-05-14 12:25:00,92.33,92.36,91.92,91.92,8753.0,84.6297,84.6572,84.2539,84.2539,8753.0
2020-05-14 12:30:00,91.96,91.99,91.77,91.83,15281.0,84.2906,84.3181,84.1164,84.1714,15281.0
2020-05-14 12:35:00,91.88,92.09,91.85,91.95,11551.0,84.2172,84.4097,84.1897,84.2814,11551.0
2020-05-14 12:40:00,91.91,92.17,91.9,91.93,9833.0,84.2447,84.483,84.2356,84.2631,9833.0
2020-05-14 12:45:00,91.93,91.98,91.75,91.77,12571.0,84.2631,84.3089,84.0981,84.1164,12571.0
2020-05-14 12:50:00,91.79,92.5,91.79,92.5,12061.0,84.1347,84.7855,84.1347,84.7855,12061.0
2020-05-14 12:55:00,92.47,92.65,92.46,92.53,12535.0,84.758,84.923,84.7489,84.813,12535.0
2020-05-14 13:00:00,92.55,92.57,92.22,92.22,11516.0,84.8314,84.8497,84.5289,84.5289,11516.0
2020-05-14 13:05:00,92.2,92.23,92.07,92.09,10276.0,84.5105,84.538,84.3914,84.4097,10276.0
2020-05-14 13:10:00,92.06,92.35,92.05,92.11,10035.0,84.3822,84.648,84.3731,84.4281,10035.0
2020-05-14 13:15:00,92.17,92.59,92.12,92.59,10934.0,84.483,84.868,84.4372,84.868,10934.0
2020-05-14 13:20:00,92.59,92.78,92.53,92.56,8427.0,84.868,85.0422,84.813,84.8405,8427.0
2020-05-14 13:25:00,92.62,92.86,92.62,92.83,12575.0,84.8955,85.1155,84.8955,85.088,12575.0
2020-05-14 13:30:00,92.8,93.04,92.79,92.82,9360.0,85.0605,85.2805,85.0513,85.0788,9360.0
2020-05-14 13:35:00,92.8,92.81,92.63,92.64,12340.0,85.0605,85.0697,84.9047,84.9139,12340.0
2020-05-14 13:40:00,92.7,92.7,92.24,92.27,15422.0,84.9688,84.9688,84.5472,84.5747,15422.0
2020-05-14 13:45:00,92.25,92.49,92.25,92.4,10826.0,84.5564,84.7764,84.5564,84.6939,10826.0
2020-05-14 13:50:00,92.36,92.38,92.1,92.23,10732.0,84.6572,84.6755,84.4189,84.538,10732.0
2020-05-14 13:55:00,92.21,92.25,91.96,91.96,12253.0,84.5197,84.5564,84.2906,84.2906,12253.0
2020-05-14 14:00:00,91.98,92.01,91.69,91.69,10011.0,84.3089,84.3364,84.0431,84.0431,10011.0
2020-05-14 14:05:00,91.69,91.73,91.47,91.55,11763.0,84.0431,84.0797,83.8414,83.9148,11763.0
2020-05-14 14:10:00,91.51,91.85,91.44,91.85,19458.0,83.8781,84.1897,83.8139,84.1897,19458.0
2020-05-14 14:15:00,91.85,91.86,91.64,91.79,17404.0,84.1897,84.1989,83.9973,84.1347,17404.0
2020-05-14 14:20:00,91.79,92.04,91.79,91.91,11965.0,84.1347,84.3639,84.1347,84.2447,11965.0
2020-05-14 14:25:00,91.93,92.05,91.86,92.02,21540.0,84.2631,84.3731,84.1989,84.3456,21540.0
2020-05-14 14:30:00,92.02,92.03,91.71,91.71,14534.0,84.3456,84.3547,84.0614,84.0614,14534.0
2020-05-14 14:35:00,91.7,91.73,91.32,91.52,29946.0,84.0522,84.0797,83.7039,83.8873,29946.0
2020-05-14 14:40:00,91.48,91.66,91.36,91.66,24801.0,83.8506,84.0156,83.7406,84.0156,24801.0
2020-05-14 14:45:00,91.65,91.95,91.61,91.84,18549.0,84.0064,84.2814,83.9698,84.1806,18549.0
2020-05-14 14:50:00,91.88,92.19,91.75,92.15,20739.0,84.2172,84.5014,84.0981,84.4647,20739.0
2020-05-14 14:55:00,92.15,92.92,92.15,92.72,22617.0,84.4647,85.1705,84.4647,84.9872,22617.0
2020-05-14 15:00:00,92.71,92.89,92.57,92.88,35480.0,84.978,85.143,84.8497,85.1338,35480.0
2020-05-14 15:05:00,92.73,93.2,92.73,93.02,30622.0,84.9963,85.4271,84.9963,85.2622,30622.0
2020-05-14 15:10:00,93.05,93.13,92.75,92.83,38283.0,85.2897,85.363,85.0147,85.088,38283.0
2020-05-14 15:15:00,92.85,93.04,92.71,92.89,35296.0,85.1063,85.2805,84.978,85.143,35296.0
2020-05-14 15:20:00,92.9,93.18,92.79,93.05,44200.0,85.1522,85.4088,85.0513,85.2897,44200.0
2020-05-14 15:25:00,93.03,93.11,92.82,93.11,56861.0,85.2713,85.3447,85.0788,85.3447,56861.0
2020-05-14 15:30:00,93.13,93.22,92.98,93.02,42706.0,85.363,85.4455,85.2255,85.2622,42706.0
2020-05-14 15:35:00,93.01,93.02,92.63,92.87,31730.0,85.253,85.2622,84.9047,85.1247,31730.0
2020-05-14 15:40:00,92.85,93.08,92.81,93.08,55621.0,85.1063,85.3172,85.0697,85.3172,55621.0
2020-05-14 15:45:00,93.12,93.48,93.12,93.47,48378.0,85.3538,85.6838,85.3538,85.6746,48378.0
2020-05-14 15:50:00,93.48,93.84,93.45,93.67,121018.0,85.6838,86.0138,85.6563,85.8579,121018.0
2020-05-14 15:55:00,93.64,93.65,93.29,93.58,198927.0,85.8305,85.8396,85.5096,85.7755,198927.0
2020-05-15 09:30:00,89.88,90.85,89.57,90.2,87283.0,82.384,83.2731,82.0999,82.6773,87283.0
2020-05-15 09:35:00,90.07,91.49,89.81,91.46,38283.0,82.5582,83.8598,82.3199,83.8323,38283.0
2020-05-15 09:40:00,91.29,92.29,91.01,92.12,37125.0,83.6764,84.593,83.4198,84.4372,37125.0
2020-05-15 09:45:00,92.15,92.38,90.79,90.98,32538.0,84.4647,84.6755,83.2181,83.3923,32538.0
2020-05-15 09:50:00,90.97,91.42,90.82,91.3,23104.0,83.3831,83.7956,83.2456,83.6856,23104.0
2020-05-15 09:55:00,91.32,92.08,91.29,91.85,40640.0,83.7039,84.4006,83.6764,84.1897,40640.0
2020-05-15 10:00:00,91.82,91.83,91.21,91.29,31794.0,84.1622,84.1714,83.6031,83.6764,31794.0
2020-05-15 10:05:00,91.28,91.58,91.12,91.45,22293.0,83.6673,83.9423,83.5206,83.8231,22293.0
2020-05-15 10:10:00,91.5,91.9,91.44,91.84,18647.0,83.8689,84.2356,83.8139,84.1806,18647.0
2020-05-15 10:15:00,91.81,92.2,91.75,91.75,29703.0,84.1531,84.5105,84.0981,84.0981,29703.0
2020-05-15 10:20:00,91.75,92.11,91.66,91.96,25472.0,84.0981,84.4281,84.0156,84.2906,25472.0
2020-05-15 10:25:00,91.94,91.94,91.28,91.35,28831.0,84.2722,84.2722,83.6673,83.7314,28831.0
2020-05-15 10:30:00,91.39,91.43,91.09,91.09,24065.0,83.7681,83.8048,83.4931,83.4931,24065.0
2020-05-15 10:35:00,91.03,91.21,90.76,90.91,26219.0,83.4381,83.6031,83.1906,83.3281,26219.0
2020-05-15 10:40:00,90.94,90.98,90.6,90.74,30410.0,83.3556,83.3923,83.044,83.1723,30410.0
2020-05-15 10:45:00,90.68,90.99,90.61,90.89,52256.0,83.1173,83.4015,83.0532,83.3098,52256.0
2020-05-15 10:50:00,90.89,90.92,90.1,90.11,64389.0,83.3098,83.3373,82.5857,82.5949,64389.0
2020-05-15 10:55:00,90.07,90.16,89.75,89.94,52831.0,82.5582,82.6407,82.2649,82.439,52831.0
2020-05-15 11:00:00,89.87,90.07,89.66,89.94,35289.0,82.3749,82.5582,82.1824,82.439,35289.0
2020-05-15 11:05:00,89.95,90.31,89.91,90.31,24973.0,82.4482,82.7782,82.4115,82.7782,24973.0
2020-05-15 11:10:00,90.24,90.54,90.17,90.4,27195.0,82.714,82.989,82.6498,82.8607,27195.0
2020-05-15 11:15:00,90.39,90.39,90.13,90.21,10639.0,82.8515,82.8515,82.6132,82.6865,10639.0
2020-05-15 11:20:00,90.15,90.29,90.03,90.29,20073.0,82.6315,82.7598,82.5215,82.7598,20073.0
2020-05-15 11:25:00,90.27,90.38,90.1,90.1,21785.0,82.7415,82.8423,82.5857,82.5857,21785.0
2020-05-15 11:30:00,90.03,90.24,89.92,90.13,18815.0,82.5215,82.714,82.4207,82.6132,18815.0
2020-05-15 11:35:00,90.16,90.16,89.93,89.97,17075.0,82.6407,82.6407,82.4299,82.4665,17075.0
2020-05-15 11:40:00,89.97,90.04,89.69,90.0,12737.0,82.4665,82.5307,82.2099,82.494,12737.0
2020-05-15 11:45:00,89.95,89.99,89.6,89.72,21319.0,82.4482,82.4849,82.1274,82.2374,21319.0
2020-05-15 11:50:00,89.68,89.76,89.48,89.61,43514.0,82.2007,82.274,82.0174,82.1366,43514.0
2020-05-15 11:55:00,89.62,89.88,89.61,89.63,12503.0,82.1457,82.384,82.1366,82.1549,12503.0
2020-05-15 12:00:00,89.6,90.09,89.43,90.03,28022.0,82.1274,82.5765,81.9716,82.5215,28022.0
2020-05-15 12:05:00,90.05,90.53,90.02,90.3,35719.0,82.5399,82.9798,82.5124,82.769,35719.0
2020-05-15 12:10:00,90.3,90.31,89.81,89.88,43619.0,82.769,82.7782,82.3199,82.384,43619.0
2020-05-15 12:15:00,89.89,89.89,89.53,89.65,21810.0,82.3932,82.3932,82.0632,82.1732,21810.0
2020-05-15 12:20:00,89.7,90.08,89.68,90.07,29324.0,82.219,82.5674,82.2007,82.5582,29324.0
2020-05-15 12:25:00,90.11,90.14,89.77,89.87,38510.0,82.5949,82.6223,82.2832,82.3749,38510.0
2020-05-15 12:30:00,89.9,89.9,89.62,89.88,25544.0,82.4024,82.4024,82.1457,82.384,25544.0
2020-05-15 12:35:00,89.91,89.91,89.6,89.81,19076.0,82.4115,82.4115,82.1274,82.3199,19076.0
2020-05-15 12:40:00,89.84,90.17,89.75,89.83,31835.0,82.3474,82.6498,82.2649,82.3382,31835.0
2020-05-15 12:45:00,89.79,89.79,89.58,89.74,21633.0,82.3015,82.3015,82.1091,82.2557,21633.0
2020-05-15 12:50:00,89.73,89.78,89.62,89.62,21844.0,82.2465,82.2924,82.1457,82.1457,21844.0
2020-05-15 12:55:00,89.65,89.65,89.33,89.44,35854.0,82.1732,82.1732,81.8799,81.9807,35854.0
2020-05-15 13:00:00,89.46,89.89,89.46,89.84,22716.0,81.9991,82.3932,81.9991,82.3474,22716.0
2020-05-15 13:05:00,89.79,90.0,89.68,89.95,50502.0,82.3015,82.494,82.2007,82.4482,50502.0
2020-05-15 13:10:00,90.02,90.18,89.93,90.02,44323.0,82.5124,82.659,82.4299,82.5124,44323.0
2020-05-15 13:15:00,90.02,90.02,89.73,89.77,15332.0,82.5124,82.5124,82.2465,82.2832,15332.0
2020-05-15 13:20:00,89.7,89.95,89.67,89.9,546932.0,82.219,82.4482,82.1915,82.4024,546932.0
2020-05-15 13:25:00,89.99,90.31,89.89,90.24,28227.0,82.4849,82.7782,82.3932,82.714,28227.0
2020-05-15 13:30:00,90.21,90.22,89.85,90.02,11482.0,82.6865,82.6957,82.3565,82.5124,11482.0
2020-05-15 13:35:00,89.98,90.42,89.98,90.23,31830.0,82.4757,82.879,82.4757,82.7048,31830.0
2020-05-15 13:40:00,90.28,90.37,90.07,90.19,23774.0,82.7507,82.8332,82.5582,82.6682,23774.0
2020-05-15 13:45:00,90.19,90.19,89.9,90.09,18599.0,82.6682,82.6682,82.4024,82.5765,18599.0
2020-05-15 13:50:00,90.15,90.73,90.05,90.73,16056.0,82.6315,83.1631,82.5399,83.1631,16056.0
2020-05-15 13:55:00,90.7,90.89,90.68,90.69,46598.0,83.1356,83.3098,83.1173,83.1265,46598.0
2020-05-15 14:00:00,90.69,91.12,90.69,91.07,22580.0,83.1265,83.5206,83.1265,83.4748,22580.0
2020-05-15 14:05:00,91.06,91.1,90.77,90.78,34883.0,83.4656,83.5023,83.1998,83.209,34883.0
2020-05-15 14:10:00,90.79,90.81,90.47,90.74,26061.0,83.2181,83.2365,82.9248,83.1723,26061.0
2020-05-15 14:15:00,90.8,90.96,90.71,90.73,25580.0,83.2273,83.374,83.1448,83.1631,25580.0
2020-05-15 14:20:00,90.76,90.84,90.62,90.65,31200.0,83.1906,83.264,83.0623,83.0898,31200.0
2020-05-15 14:25:00,90.55,90.58,90.37,90.58,28656.0,82.9982,83.0257,82.8332,83.0257,28656.0
2020-05-15 14:30:00,90.59,90.61,90.11,90.14,37444.0,83.0348,83.0532,82.5949,82.6223,37444.0
2020-05-15 14:35:00,90.09,90.14,89.75,89.75,40611.0,82.5765,82.6223,82.2649,82.2649,40611.0
2020-05-15 14:40:00,89.76,89.85,89.65,89.68,127497.0,82.274,82.3565,82.1732,82.2007,127497.0
2020-05-15 14:45:00,89.65,90.24,89.64,90.09,25516.0,82.1732,82.714,82.164,82.5765,25516.0
2020-05-15 14:50:00,90.09,90.33,89.99,90.11,32842.0,82.5765,82.7965,82.4849,82.5949,32842.0
2020-05-15 14:55:00,90.13,90.15,89.76,89.84,30844.0,82.6132,82.6315,82.274,82.3474,30844.0
2020-05-15 15:00:00,89.84,90.13,89.72,90.07,30999.0,82.3474,82.6132,82.2374,82.5582,30999.0
2020-05-15 15:05:00,90.03,90.14,89.97,90.07,22041.0,82.5215,82.6223,82.4665,82.5582,22041.0
2020-05-15 15:10:00,90.06,90.22,90.0,90.06,22572.0,82.549,82.6957,82.494,82.549,22572.0
2020-05-15 15:15:00,90.02,90.05,89.81,89.82,24886.0,82.5124,82.5399,82.3199,82.329,24886.0
2020-05-15 15:20:00,89.82,90.06,89.77,89.92,43932.0,82.329,82.549,82.2832,82.4207,43932.0
2020-05-15 15:25:00,89.92,90.42,89.88,90.33,34912.0,82.4207,82.879,82.384,82.7965,34912.0
2020-05-15 15:30:00,90.31,90.61,90.3,90.61,56013.0,82.7782,83.0532,82.769,83.0532,56013.0
2020-05-15 15:35:00,90.58,90.68,90.11,90.15,52881.0,83.0257,83.1173,82.5949,82.6315,52881.0
2020-05-15 15:40:00,90.18,90.35,90.1,90.3,35679.0,82.659,82.8148,82.5857,82.769,35679.0
2020-05-15 15:45:00,90.28,90.52,90.27,90.52,84048.0,82.7507,82.9707,82.7415,82.9707,84048.0
2020-05-15 15:50:00,90.51,90.51,90.14,90.22,104080.0,82.9615,82.9615,82.6223,82.6957,104080.0
2020-05-15 15:55:00,90.2,90.72,90.16,90.44,212456.0,82.6773,83.154,82.6407,82.8973,212456.0
2020-05-18 09:30:00,94.14,94.94,93.42,94.14,136174.0,86.2888,87.022,85.6288,86.2888,136174.0
2020-05-18 09:35:00,94.14,94.7,93.8,93.97,60329.0,86.2888,86.802,85.9771,86.1329,60329.0
2020-05-18 09:40:00,93.97,94.76,93.86,94.56,35378.0,86.1329,86.857,86.0321,86.6737,35378.0
2020-05-18 09:45:00,94.57,95.68,94.52,95.51,102979.0,86.6829,87.7003,86.6371,87.5445,102979.0
2020-05-18 09:50:00,95.5,95.92,95.49,95.89,75081.0,87.5353,87.9203,87.5262,87.8928,75081.0
2020-05-18 09:55:00,95.86,96.74,95.71,96.42,91903.0,87.8653,88.6719,87.7278,88.3786,91903.0
2020-05-18 10:00:00,96.47,97.17,96.43,96.96,86281.0,88.4244,89.066,88.3878,88.8736,86281.0
2020-05-18 10:05:00,96.94,97.16,96.82,96.95,72628.0,88.8552,89.0569,88.7452,88.8644,72628.0
2020-05-18 10:10:00,96.97,97.32,96.61,97.32,120875.0,88.8827,89.2035,88.5528,89.2035,120875.0
2020-05-18 10:15:00,97.32,97.67,97.14,97.67,86801.0,89.2035,89.5243,89.0386,89.5243,86801.0
2020-05-18 10:20:00,97.66,97.73,97.18,97.54,115450.0,89.5152,89.5793,89.0752,89.4052,115450.0
2020-05-18 10:25:00,97.55,98.08,97.45,97.87,63890.0,89.4144,89.9002,89.3227,89.7077,63890.0
2020-05-18 10:30:00,97.91,98.35,97.88,98.1,47709.0,89.7443,90.1476,89.7168,89.9185,47709.0
2020-05-18 10:35:00,98.14,98.51,98.05,98.42,42847.0,89.9552,90.2943,89.8727,90.2118,42847.0
2020-05-18 10:40:00,98.44,98.67,98.27,98.31,45899.0,90.2301,90.441,90.0743,90.111,45899.0
2020-05-18 10:45:00,98.24,98.39,98.14,98.2,37710.0,90.0468,90.1843,89.9552,90.0101,37710.0
2020-05-18 10:50:00,98.2,98.31,97.67,97.72,37198.0,90.0101,90.111,89.5243,89.5702,37198.0
2020-05-18 10:55:00,97.72,98.25,97.71,98.15,26770.0,89.5702,90.056,89.561,89.9643,26770.0
2020-05-18 11:00:00,98.12,98.15,97.76,98.15,48878.0,89.9368,89.9643,89.6068,89.9643,48878.0
2020-05-18 11:05:00,98.16,98.18,97.99,98.1,25486.0,89.9735,89.9918,89.8177,89.9185,25486.0
2020-05-18 11:10:00,98.12,98.26,97.98,98.1,32598.0,89.9368,90.0651,89.8085,89.9185,32598.0
2020-05-18 11:15:00,98.1,98.19,97.9,98.19,67012.0,89.9185,90.001,89.7352,90.001,67012.0
2020-05-18 11:20:00,98.17,98.36,98.08,98.19,56301.0,89.9827,90.1568,89.9002,90.001,56301.0
2020-05-18 11:25:00,98.19,98.61,98.19,98.6,37951.0,90.001,90.386,90.001,90.3768,37951.0
2020-05-18 11:30:00,98.54,98.67,98.37,98.48,25766.0,90.3218,90.441,90.166,90.2668,25766.0
2020-05-18 11:35:00,98.5,98.72,98.35,98.55,69997.0,90.2851,90.4868,90.1476,90.331,69997.0
2020-05-18 11:40:00,98.57,98.92,98.56,98.69,46902.0,90.3493,90.6701,90.3401,90.4593,46902.0
2020-05-18 11:45:00,98.68,98.87,98.59,98.71,24248.0,90.4501,90.6243,90.3676,90.4776,24248.0
2020-05-18 11:50:00,98.67,98.83,98.16,98.33,20687.0,90.441,90.5876,89.9735,90.1293,20687.0
2020-05-18 11:55:00,98.29,98.41,98.13,98.32,13332.0,90.0926,90.2026,89.946,90.1201,13332.0
2020-05-18 12:00:00,98.3,98.63,98.2,98.63,19492.0,90.1018,90.4043,90.0101,90.4043,19492.0
2020-05-18 12:05:00,98.61,98.77,98.61,98.67,28737.0,90.386,90.5326,90.386,90.441,28737.0
2020-05-18 12:10:00,98.67,98.93,98.64,98.88,64211.0,90.441,90.6793,90.4135,90.6334,64211.0
2020-05-18 12:15:00,98.89,99.3,98.88,99.2,90272.0,90.6426,91.0184,90.6334,90.9267,90272.0
2020-05-18 12:20:00,99.22,99.53,99.21,99.42,73436.0,90.9451,91.2292,90.9359,91.1284,73436.0
2020-05-18 12:25:00,99.44,99.48,99.2,99.28,56278.0,91.1467,91.1834,90.9267,91.0001,56278.0
2020-05-18 12:30:00,99.26,99.6,99.19,99.59,51418.0,90.9817,91.2934,90.9176,91.2842,51418.0
2020-05-18 12:35:00,99.59,99.77,99.59,99.73,48238.0,91.2842,91.4492,91.2842,91.4125,48238.0
2020-05-18 12:40:00,99.74,99.81,99.47,99.7,57797.0,91.4217,91.4859,91.1742,91.385,57797.0
2020-05-18 12:45:00,99.72,99.84,99.67,99.71,33683.0,91.4034,91.5134,91.3576,91.3942,33683.0
2020-05-18 12:50:00,99.75,99.97,99.7,99.73,34462.0,91.4309,91.6325,91.385,91.4125,34462.0
2020-05-18 12:55:00,99.74,100.2,99.74,100.19,40860.0,91.4217,91.8433,91.4217,91.8342,40860.0
2020-05-18 13:00:00,100.16,100.35,100.07,100.19,38337.0,91.8067,91.9808,91.7242,91.8342,38337.0
2020-05-18 13:05:00,100.22,100.29,100.01,100.09,30336.0,91.8617,91.9258,91.6692,91.7425,30336.0
2020-05-18 13:10:00,100.06,100.11,99.88,100.05,46494.0,91.715,91.7609,91.55,91.7059,46494.0
2020-05-18 13:15:00,100.07,100.62,100.02,100.59,31611.0,91.7242,92.2283,91.6784,92.2008,31611.0
2020-05-18 13:20:00,100.6,100.65,100.41,100.53,18389.0,92.21,92.2558,92.0358,92.1458,18389.0
2020-05-18 13:25:00,100.53,100.84,100.53,100.84,40458.0,92.1458,92.43,92.1458,92.43,40458.0
2020-05-18 13:30:00,100.8,101.1,100.73,101.01,57509.0,92.3933,92.6683,92.3291,92.5858,57509.0
2020-05-18 13:35:00,101.0,101.29,101.0,101.23,25783.0,92.5766,92.8424,92.5766,92.7874,25783.0
2020-05-18 13:40:00,101.2,101.3,100.99,101.04,18101.0,92.7599,92.8516,92.5675,92.6133,18101.0
2020-05-18 13:45:00,101.04,101.11,100.88,100.92,51591.0,92.6133,92.6775,92.4666,92.5033,51591.0
2020-05-18 13:50:00,100.89,100.98,100.75,100.94,44641.0,92.4758,92.5583,92.3475,92.5216,44641.0
2020-05-18 13:55:00,100.94,101.09,100.87,101.05,35293.0,92.5216,92.6591,92.4575,92.6225,35293.0
2020-05-18 14:00:00,101.05,101.18,100.95,101.14,31058.0,92.6225,92.7416,92.5308,92.705,31058.0
2020-05-18 14:05:00,101.12,101.14,100.82,100.86,34065.0,92.6866,92.705,92.4116,92.4483,34065.0
2020-05-18 14:10:00,100.86,100.92,100.54,100.68,43369.0,92.4483,92.5033,92.155,92.2833,43369.0
2020-05-18 14:15:00,100.69,100.69,100.51,100.6,30556.0,92.2925,92.2925,92.1275,92.21,30556.0
2020-05-18 14:20:00,100.61,100.81,100.59,100.78,39436.0,92.2192,92.4025,92.2008,92.375,39436.0
2020-05-18 14:25:00,100.78,101.1,100.75,101.09,38891.0,92.375,92.6683,92.3475,92.6591,38891.0
2020-05-18 14:30:00,101.03,101.15,100.97,101.0,39759.0,92.6041,92.7141,92.5491,92.5766,39759.0
2020-05-18 14:35:00,101.01,101.08,100.94,101.07,45338.0,92.5858,92.65,92.5216,92.6408,45338.0
2020-05-18 14:40:00,101.08,101.47,101.06,101.44,42660.0,92.65,93.0074,92.6316,92.9799,42660.0
2020-05-18 14:45:00,101.45,101.46,101.19,101.24,34443.0,92.9891,92.9983,92.7508,92.7966,34443.0
2020-05-18 14:50:00,101.18,101.26,100.99,101.17,32916.0,92.7416,92.8149,92.5675,92.7325,32916.0
2020-05-18 14:55:00,101.15,101.49,101.08,101.49,66463.0,92.7141,93.0258,92.65,93.0258,66463.0
2020-05-18 15:00:00,101.51,101.83,101.5,101.82,36604.0,93.0441,93.3374,93.0349,93.3282,36604.0
2020-05-18 15:05:00,101.83,101.93,101.61,101.9,32772.0,93.3374,93.4291,93.1358,93.4016,32772.0
2020-05-18 15:10:00,101.91,102.05,101.75,101.88,103366.0,93.4107,93.5391,93.2641,93.3832,103366.0
2020-05-18 15:15:00,101.88,102.12,101.83,102.11,33424.0,93.3832,93.6032,93.3374,93.5941,33424.0
2020-05-18 15:20:00,102.1,102.32,101.88,102.29,97967.0,93.5849,93.7865,93.3832,93.759,97967.0
2020-05-18 15:25:00,102.29,102.41,101.83,102.02,58771.0,93.759,93.869,93.3374,93.5116,58771.0
2020-05-18 15:30:00,102.03,102.29,101.96,102.0,49832.0,93.5207,93.759,93.4566,93.4932,49832.0
2020-05-18 15:35:00,102.01,102.01,101.84,101.92,63404.0,93.5024,93.5024,93.3466,93.4199,63404.0
2020-05-18 15:40:00,101.91,102.08,101.85,102.0,66551.0,93.4107,93.5666,93.3557,93.4932,66551.0
2020-05-18 15:45:00,102.01,102.24,101.89,102.22,74657.0,93.5024,93.7132,93.3924,93.6949,74657.0
2020-05-18 15:50:00,102.24,102.29,101.99,102.17,189923.0,93.7132,93.759,93.4841,93.6491,189923.0
2020-05-18 15:55:00,102.17,102.18,101.9,102.06,294637.0,93.6491,93.6582,93.4016,93.5482,294637.0
2020-05-19 09:30:00,100.84,101.12,99.73,100.53,150183.0,92.43,92.6866,91.4125,92.1458,150183.0
2020-05-19 09:35:00,100.5,100.79,100.18,100.37,116434.0,92.1183,92.3841,91.825,91.9992,116434.0
2020-05-19 09:40:00,100.27,100.46,99.66,99.7,32178.0,91.9075,92.0817,91.3484,91.385,32178.0
2020-05-19 09:45:00,99.61,99.61,98.37,98.57,90105.0,91.3026,91.3026,90.166,90.3493,90105.0
2020-05-19 09:50:00,98.56,99.49,98.54,99.3,61351.0,90.3401,91.1926,90.3218,91.0184,61351.0
2020-05-19 09:55:00,99.32,99.71,99.23,99.25,45596.0,91.0367,91.3942,90.9542,90.9726,45596.0
2020-05-19 10:00:00,99.2,99.83,99.2,99.8,58341.0,90.9267,91.5042,90.9267,91.4767,58341.0
2020-05-19 10:05:00,99.79,100.29,99.76,100.11,46223.0,91.4675,91.9258,91.44,91.7609,46223.0
2020-05-19 10:10:00,100.18,100.57,99.99,100.26,37300.0,91.825,92.1825,91.6509,91.8983,37300.0
2020-05-19 10:15:00,100.33,100.35,99.88,99.99,53284.0,91.9625,91.9808,91.55,91.6509,53284.0
2020-05-19 10:20:00,99.96,100.42,99.87,100.38,23208.0,91.6234,92.045,91.5409,92.0083,23208.0
2020-05-19 10:25:00,100.41,100.44,99.94,100.09,34199.0,92.0358,92.0633,91.605,91.7425,34199.0
2020-05-19 10:30:00,100.1,100.24,99.74,99.9,22330.0,91.7517,91.88,91.4217,91.5684,22330.0
2020-05-19 10:35:00,99.95,100.12,99.84,99.86,17036.0,91.6142,91.77,91.5134,91.5317,17036.0
2020-05-19 10:40:00,99.75,99.75,99.57,99.74,58973.0,91.4309,91.4309,91.2659,91.4217,58973.0
2020-05-19 10:45:00,99.75,100.25,99.68,100.16,16928.0,91.4309,91.8892,91.3667,91.8067,16928.0
2020-05-19 10:50:00,100.24,100.41,100.01,100.12,23297.0,91.88,92.0358,91.6692,91.77,23297.0
2020-05-19 10:55:00,100.14,100.19,99.95,100.0,22546.0,91.7884,91.8342,91.6142,91.66,22546.0
2020-05-19 11:00:00,99.97,100.29,99.97,100.14,15919.0,91.6325,91.9258,91.6325,91.7884,15919.0
2020-05-19 11:05:00,100.14,100.36,100.11,100.25,20028.0,91.7884,91.99,91.7609,91.8892,20028.0
2020-05-19 11:10:00,100.26,100.3,99.76,99.76,13802.0,91.8983,91.935,91.44,91.44,13802.0
2020-05-19 11:15:00,99.82,100.3,99.8,100.29,17148.0,91.495,91.935,91.4767,91.9258,17148.0
2020-05-19 11:20:00,100.29,100.41,100.15,100.38,12857.0,91.9258,92.0358,91.7975,92.0083,12857.0
2020-05-19 11:25:00,100.38,100.55,100.22,100.49,8759.0,92.0083,92.1642,91.8617,92.1092,8759.0
2020-05-19 11:30:00,100.48,100.89,100.44,100.65,63296.0,92.1,92.4758,92.0633,92.2558,63296.0
2020-05-19 11:35:00,100.65,100.77,100.54,100.65,22262.0,92.2558,92.3658,92.155,92.2558,22262.0
2020-05-19 11:40:00,100.64,100.77,100.52,100.55,11296.0,92.2467,92.3658,92.1367,92.1642,11296.0
2020-05-19 11:45:00,100.54,100.93,100.52,100.9,45867.0,92.155,92.5125,92.1367,92.485,45867.0
2020-05-19 11:50:00,100.89,101.01,100.78,100.93,70386.0,92.4758,92.5858,92.375,92.5125,70386.0
2020-05-19 11:55:00,100.96,101.03,100.78,100.8,47599.0,92.54,92.6041,92.375,92.3933,47599.0
2020-05-19 12:00:00,100.81,100.91,100.79,100.83,18350.0,92.4025,92.4941,92.3841,92.4208,18350.0
2020-05-19 12:05:00,100.84,101.12,100.8,101.1,19374.0,92.43,92.6866,92.3933,92.6683,19374.0
2020-05-19 12:10:00,101.08,101.11,100.95,101.08,35929.0,92.65,92.6775,92.5308,92.65,35929.0
2020-05-19 12:15:00,101.07,101.1,100.87,101.04,83382.0,92.6408,92.6683,92.4575,92.6133,83382.0
2020-05-19 12:20:00,101.02,101.35,101.01,101.35,25961.0,92.595,92.8974,92.5858,92.8974,25961.0
2020-05-19 12:25:00,101.35,101.63,101.28,101.5,34231.0,92.8974,93.1541,92.8333,93.0349,34231.0
2020-05-19 12:30:00,101.52,101.77,101.51,101.67,25672.0,93.0533,93.2824,93.0441,93.1908,25672.0
2020-05-19 12:35:00,101.63,101.88,101.54,101.54,37737.0,93.1541,93.3832,93.0716,93.0716,37737.0
2020-05-19 12:40:00,101.55,101.65,101.52,101.6,14832.0,93.0808,93.1724,93.0533,93.1266,14832.0
2020-05-19 12:45:00,101.58,101.72,101.45,101.58,89118.0,93.1083,93.2366,92.9891,93.1083,89118.0
2020-05-19 12:50:00,101.6,101.62,101.36,101.57,18836.0,93.1266,93.1449,92.9066,93.0991,18836.0
2020-05-19 12:55:00,101.63,101.66,101.47,101.61,12853.0,93.1541,93.1816,93.0074,93.1358,12853.0
2020-05-19 13:00:00,101.63,101.73,101.43,101.6,17756.0,93.1541,93.2457,92.9708,93.1266,17756.0
2020-05-19 13:05:00,101.63,101.71,101.55,101.67,7401.0,93.1541,93.2274,93.0808,93.1908,7401.0
2020-05-19 13:10:00,101.7,101.84,101.66,101.81,14970.0,93.2182,93.3466,93.1816,93.3191,14970.0
2020-05-19 13:15:00,101.82,101.96,101.71,101.82,6413.0,93.3282,93.4566,93.2274,93.3282,6413.0
2020-05-19 13:20:00,101.83,101.83,101.69,101.79,13729.0,93.3374,93.3374,93.2091,93.3007,13729.0
2020-05-19 13:25:00,101.79,101.89,101.73,101.86,13520.0,93.3007,93.3924,93.2457,93.3649,13520.0
2020-05-19 13:30:00,101.78,101.97,101.75,101.93,14031.0,93.2916,93.4657,93.2641,93.4291,14031.0
2020-05-19 13:35:00,101.89,102.0,101.74,101.99,11739.0,93.3924,93.4932,93.2549,93.4841,11739.0
2020-05-19 13:40:00,102.0,102.0,101.85,101.93,13128.0,93.4932,93.4932,93.3557,93.4291,13128.0
2020-05-19 13:45:00,101.91,101.91,101.77,101.82,9474.0,93.4107,93.4107,93.2824,93.3282,9474.0
2020-05-19 13:50:00,101.79,101.85,101.68,101.83,26510.0,93.3007,93.3557,93.1999,93.3374,26510.0
2020-05-19 13:55:00,101.78,101.89,101.74,101.77,7402.0,93.2916,93.3924,93.2549,93.2824,7402.0
2020-05-19 14:00:00,101.78,101.88,101.69,101.83,44156.0,93.2916,93.3832,93.2091,93.3374,44156.0
2020-05-19 14:05:00,101.83,102.1,101.78,102.03,17278.0,93.3374,93.5849,93.2916,93.5207,17278.0
2020-05-19 14:10:00,102.0,102.07,101.89,101.94,12150.0,93.4932,93.5574,93.3924,93.4382,12150.0
2020-05-19 14:15:00,101.97,102.04,101.91,101.99,13924.0,93.4657,93.5299,93.4107,93.4841,13924.0
2020-05-19 14:20:00,101.97,102.01,101.92,101.94,4596.0,93.4657,93.5024,93.4199,93.4382,4596.0
2020-05-19 14:25:00,101.93,101.96,101.59,101.62,5539.0,93.4291,93.4566,93.1174,93.1449,5539.0
2020-05-19 14:30:00,101.59,101.63,101.43,101.57,14374.0,93.1174,93.1541,92.9708,93.0991,14374.0
2020-05-19 14:35:00,101.52,101.56,101.45,101.47,4419.0,93.0533,93.0899,92.9891,93.0074,4419.0
2020-05-19 14:40:00,101.47,101.49,101.23,101.29,9476.0,93.0074,93.0258,92.7874,92.8424,9476.0
2020-05-19 14:45:00,101.27,101.33,101.16,101.18,6718.0,92.8241,92.8791,92.7233,92.7416,6718.0
2020-05-19 14:50:00,101.16,101.17,100.96,101.0,10694.0,92.7233,92.7325,92.54,92.5766,10694.0
2020-05-19 14:55:00,101.0,101.0,99.95,100.1,26218.0,92.5766,92.5766,91.6142,91.7517,26218.0
2020-05-19 15:00:00,100.08,100.34,99.96,100.11,18045.0,91.7334,91.9717,91.6234,91.7609,18045.0
2020-05-19 15:05:00,100.16,100.44,100.09,100.38,11729.0,91.8067,92.0633,91.7425,92.0083,11729.0
2020-05-19 15:10:00,100.34,100.78,100.29,100.5,15937.0,91.9717,92.375,91.9258,92.1183,15937.0
2020-05-19 15:15:00,100.51,100.65,100.3,100.3,16092.0,92.1275,92.2558,91.935,91.935,16092.0
2020-05-19 15:20:00,100.3,100.34,100.01,100.09,25073.0,91.935,91.9717,91.6692,91.7425,25073.0
2020-05-19 15:25:00,100.11,100.32,99.86,100.28,25790.0,91.7609,91.9533,91.5317,91.9167,25790.0
2020-05-19 15:30:00,100.26,100.26,99.88,100.05,26622.0,91.8983,91.8983,91.55,91.7059,26622.0
2020-05-19 15:35:00,100.07,100.08,99.72,99.88,37726.0,91.7242,91.7334,91.4034,91.55,37726.0
2020-05-19 15:40:00,99.85,99.95,99.74,99.81,38148.0,91.5225,91.6142,91.4217,91.4859,38148.0
2020-05-19 15:45:00,99.82,100.04,99.69,99.76,57337.0,91.495,91.6967,91.3759,91.44,57337.0
2020-05-19 15:50:00,99.75,99.84,99.39,99.42,135991.0,91.4309,91.5134,91.1009,91.1284,135991.0
2020-05-19 15:55:00,99.4,99.5,98.95,98.95,109155.0,91.1101,91.2017,90.6976,90.6976,109155.0
2020-05-20 09:30:00,101.74,102.54,101.67,102.16,98707.0,93.2549,93.9882,93.1908,93.6399,98707.0
2020-05-20 09:35:00,102.21,102.49,101.71,102.43,123459.0,93.6857,93.9424,93.2274,93.8874,123459.0
2020-05-20 09:40:00,102.4,103.42,102.23,103.35,58522.0,93.8599,94.7948,93.704,94.7306,58522.0
2020-05-20 09:45:00,103.35,103.68,103.1,103.34,134679.0,94.7306,95.0331,94.5015,94.7215,134679.0
2020-05-20 09:50:00,103.39,104.29,103.36,104.26,60630.0,94.7673,95.5922,94.7398,95.5647,60630.0
2020-05-20 09:55:00,104.21,104.48,104.03,104.15,69085.0,95.5189,95.7664,95.3539,95.4639,69085.0
2020-05-20 10:00:00,104.18,104.45,104.17,104.45,131873.0,95.4914,95.7389,95.4823,95.7389,131873.0
2020-05-20 10:05:00,104.47,104.92,104.23,104.8,173384.0,95.7572,96.1697,95.5372,96.0597,173384.0
2020-05-20 10:10:00,104.77,104.88,104.51,104.82,65454.0,96.0322,96.133,95.7939,96.078,65454.0
2020-05-20 10:15:00,104.82,104.88,104.54,104.6,88698.0,96.078,96.133,95.8214,95.8764,88698.0
2020-05-20 10:20:00,104.54,104.89,104.54,104.79,43175.0,95.8214,96.1422,95.8214,96.0505,43175.0
2020-05-20 10:25:00,104.79,104.95,104.59,104.66,62931.0,96.0505,96.1972,95.8672,95.9314,62931.0
2020-05-20 10:30:00,104.63,104.77,104.45,104.7,35138.0,95.9039,96.0322,95.7389,95.968,35138.0
2020-05-20 10:35:00,104.74,104.97,104.64,104.87,49940.0,96.0047,96.2155,95.9131,96.1239,49940.0
2020-05-20 10:40:00,104.87,105.16,104.71,104.88,86288.0,96.1239,96.3897,95.9772,96.133,86288.0
2020-05-20 10:45:00,104.87,104.92,104.26,104.28,57692.0,96.1239,96.1697,95.5647,95.5831,57692.0
2020-05-20 10:50:00,104.25,104.78,104.25,104.78,32218.0,95.5556,96.0414,95.5556,96.0414,32218.0
2020-05-20 10:55:00,104.77,104.77,104.28,104.56,38741.0,96.0322,96.0322,95.5831,95.8397,38741.0
2020-05-20 11:00:00,104.57,104.68,104.21,104.23,19216.0,95.8489,95.9497,95.5189,95.5372,19216.0
2020-05-20 11:05:00,104.21,104.43,104.15,104.34,25956.0,95.5189,95.7206,95.4639,95.6381,25956.0
2020-05-20 11:10:00,104.36,104.36,103.96,104.15,29367.0,95.6564,95.6564,95.2898,95.4639,29367.0
2020-05-20 11:15:00,104.19,104.37,104.0,104.34,49841.0,95.5006,95.6656,95.3264,95.6381,49841.0
2020-05-20 11:20:00,104.35,104.36,103.8,103.82,45151.0,95.6472,95.6564,95.1431,95.1614,45151.0
2020-05-20 11:25:00,103.81,104.17,103.81,104.09,30245.0,95.1523,95.4823,95.1523,95.4089,30245.0
2020-05-20 11:30:00,104.12,104.12,103.58,103.8,16701.0,95.4364,95.4364,94.9415,95.1431,16701.0
2020-05-20 11:35:00,103.77,103.98,103.73,103.81,17968.0,95.1156,95.3081,95.0789,95.1523,17968.0
2020-05-20 11:40:00,103.8,104.15,103.8,104.0,20474.0,95.1431,95.4639,95.1431,95.3264,20474.0
2020-05-20 11:45:00,104.0,104.16,103.91,104.13,21783.0,95.3264,95.4731,95.2439,95.4456,21783.0
2020-05-20 11:50:00,104.16,104.37,104.07,104.07,40352.0,95.4731,95.6656,95.3906,95.3906,40352.0
2020-05-20 11:55:00,104.1,104.1,103.61,103.61,14656.0,95.4181,95.4181,94.969,94.969,14656.0
2020-05-20 12:00:00,103.7,103.74,103.36,103.54,20061.0,95.0514,95.0881,94.7398,94.9048,20061.0
2020-05-20 12:05:00,103.5,104.01,103.5,103.84,24016.0,94.8681,95.3356,94.8681,95.1798,24016.0
2020-05-20 12:10:00,103.84,104.04,103.79,103.94,22141.0,95.1798,95.3631,95.1339,95.2714,22141.0
2020-05-20 12:15:00,103.93,104.04,103.59,103.82,46826.0,95.2623,95.3631,94.9506,95.1614,46826.0
2020-05-20 12:20:00,103.82,103.97,103.65,103.68,18701.0,95.1614,95.2989,95.0056,95.0331,18701.0
2020-05-20 12:25:00,103.71,104.07,103.71,104.03,23499.0,95.0606,95.3906,95.0606,95.3539,23499.0
2020-05-20 12:30:00,104.0,104.34,103.88,104.34,22144.0,95.3264,95.6381,95.2164,95.6381,22144.0
2020-05-20 12:35:00,104.35,104.42,104.2,104.29,19160.0,95.6472,95.7114,95.5097,95.5922,19160.0
2020-05-20 12:40:00,104.24,104.24,103.62,103.72,27469.0,95.5464,95.5464,94.9781,95.0698,27469.0
2020-05-20 12:45:00,103.82,104.01,103.47,103.96,30733.0,95.1614,95.3356,94.8406,95.2898,30733.0
2020-05-20 12:50:00,103.95,104.18,103.76,104.08,20671.0,95.2806,95.4914,95.1064,95.3998,20671.0
2020-05-20 12:55:00,104.08,104.16,103.88,104.13,14743.0,95.3998,95.4731,95.2164,95.4456,14743.0
2020-05-20 13:00:00,104.14,104.14,103.88,104.01,12176.0,95.4548,95.4548,95.2164,95.3356,12176.0
2020-05-20 13:05:00,104.07,104.13,103.67,103.68,10652.0,95.3906,95.4456,95.024,95.0331,10652.0
2020-05-20 13:10:00,103.7,103.97,103.67,103.97,8348.0,95.0514,95.2989,95.024,95.2989,8348.0
2020-05-20 13:15:00,104.01,104.01,103.8,103.86,9702.0,95.3356,95.3356,95.1431,95.1981,9702.0
2020-05-20 13:20:00,103.9,103.93,103.57,103.62,12044.0,95.2348,95.2623,94.9323,94.9781,12044.0
2020-05-20 13:25:00,103.65,103.79,103.57,103.69,9975.0,95.0056,95.1339,94.9323,95.0423,9975.0
2020-05-20 13:30:00,103.71,103.73,103.36,103.37,45451.0,95.0606,95.0789,94.7398,94.749,45451.0
2020-05-20 13:35:00,103.36,103.5,103.32,103.44,6893.0,94.7398,94.8681,94.7031,94.8131,6893.0
2020-05-20 13:40:00,103.45,103.65,103.45,103.59,12456.0,94.8223,95.0056,94.8223,94.9506,12456.0
2020-05-20 13:45:00,103.6,103.61,103.35,103.41,10121.0,94.9598,94.969,94.7306,94.7856,10121.0
2020-05-20 13:50:00,103.44,103.6,103.42,103.44,13762.0,94.8131,94.9598,94.7948,94.8131,13762.0
2020-05-20 13:55:00,103.45,103.48,103.36,103.47,15005.0,94.8223,94.8498,94.7398,94.8406,15005.0
2020-05-20 14:00:00,103.51,103.68,103.15,103.49,29072.0,94.8773,95.0331,94.5473,94.859,29072.0
2020-05-20 14:05:00,103.55,103.87,103.54,103.63,90154.0,94.914,95.2073,94.9048,94.9873,90154.0
2020-05-20 14:10:00,103.65,103.71,103.25,103.35,35308.0,95.0056,95.0606,94.639,94.7306,35308.0
2020-05-20 14:15:00,103.38,103.38,102.98,103.07,18135.0,94.7581,94.7581,94.3915,94.474,18135.0
2020-05-20 14:20:00,103.03,103.26,103.03,103.22,18758.0,94.4373,94.6481,94.4373,94.6115,18758.0
2020-05-20 14:25:00,103.18,103.19,102.89,103.12,33218.0,94.5748,94.584,94.309,94.5198,33218.0
2020-05-20 14:30:00,103.08,103.44,103.05,103.31,33917.0,94.4832,94.8131,94.4557,94.694,33917.0
2020-05-20 14:35:00,103.3,103.44,103.27,103.32,14360.0,94.6848,94.8131,94.6573,94.7031,14360.0
2020-05-20 14:40:00,103.32,103.61,103.25,103.6,15747.0,94.7031,94.969,94.639,94.9598,15747.0
2020-05-20 14:45:00,103.61,103.72,103.52,103.72,14408.0,94.969,95.0698,94.8865,95.0698,14408.0
2020-05-20 14:50:00,103.73,104.03,103.73,103.95,14833.0,95.0789,95.3539,95.0789,95.2806,14833.0
2020-05-20 14:55:00,103.96,104.04,103.83,103.9,26640.0,95.2898,95.3631,95.1706,95.2348,26640.0
2020-05-20 15:00:00,103.89,103.95,103.74,103.75,26264.0,95.2256,95.2806,95.0881,95.0973,26264.0
2020-05-20 15:05:00,103.74,103.82,103.57,103.76,28443.0,95.0881,95.1614,94.9323,95.1064,28443.0
2020-05-20 15:10:00,103.79,103.85,103.58,103.68,30265.0,95.1339,95.1889,94.9415,95.0331,30265.0
2020-05-20 15:15:00,103.66,103.97,103.64,103.74,27391.0,95.0148,95.2989,94.9965,95.0881,27391.0
2020-05-20 15:20:00,103.79,103.97,103.79,103.86,25494.0,95.1339,95.2989,95.1339,95.1981,25494.0
2020-05-20 15:25:00,103.87,103.96,103.77,103.92,28738.0,95.2073,95.2898,95.1156,95.2531,28738.0
2020-05-20 15:30:00,103.9,103.95,103.71,103.84,29365.0,95.2348,95.2806,95.0606,95.1798,29365.0
2020-05-20 15:35:00,103.86,104.04,103.83,103.98,40141.0,95.1981,95.3631,95.1706,95.3081,40141.0
2020-05-20 15:40:00,103.97,104.19,103.89,104.17,74117.0,95.2989,95.5006,95.2256,95.4823,74117.0
2020-05-20 15:45:00,104.18,104.22,103.64,103.7,69412.0,95.4914,95.5281,94.9965,95.0514,69412.0
2020-05-20 15:50:00,103.71,103.86,103.41,103.45,125373.0,95.0606,95.1981,94.7856,94.8223,125373.0
2020-05-20 15:55:00,103.48,103.76,103.12,103.6,247401.0,94.8498,95.1064,94.5198,94.9598,247401.0
2020-05-21 09:30:00,102.85,103.59,102.75,103.0,24162.0,94.2723,94.9506,94.1807,94.4098,24162.0
2020-05-21 09:35:00,102.9,103.01,101.81,101.94,31068.0,94.3182,94.419,93.3191,93.4382,31068.0
2020-05-21 09:40:00,101.98,102.26,101.44,101.69,164007.0,93.4749,93.7315,92.9799,93.2091,164007.0
2020-05-21 09:45:00,101.67,101.74,101.12,101.44,39698.0,93.1908,93.2549,92.6866,92.9799,39698.0
2020-05-21 09:50:00,101.41,101.47,101.08,101.27,41851.0,92.9524,93.0074,92.65,92.8241,41851.0
2020-05-21 09:55:00,101.19,101.37,100.89,101.35,19432.0,92.7508,92.9158,92.4758,92.8974,19432.0
2020-05-21 10:00:00,101.27,101.38,101.02,101.02,25825.0,92.8241,92.9249,92.595,92.595,25825.0
2020-05-21 10:05:00,101.03,101.09,100.42,100.67,26406.0,92.6041,92.6591,92.045,92.2742,26406.0
2020-05-21 10:10:00,100.66,100.82,100.4,100.4,21082.0,92.265,92.4116,92.0267,92.0267,21082.0
2020-05-21 10:15:00,100.37,100.45,100.16,100.27,25457.0,91.9992,92.0725,91.8067,91.9075,25457.0
2020-05-21 10:20:00,100.35,100.48,100.33,100.47,10600.0,91.9808,92.1,91.9625,92.0908,10600.0
2020-05-21 10:25:00,100.44,100.77,100.27,100.4,27426.0,92.0633,92.3658,91.9075,92.0267,27426.0
2020-05-21 10:30:00,100.33,100.36,99.41,99.41,49609.0,91.9625,91.99,91.1192,91.1192,49609.0
2020-05-21 10:35:00,99.36,99.38,98.71,98.77,56745.0,91.0734,91.0917,90.4776,90.5326,56745.0
2020-05-21 10:40:00,98.73,99.46,98.7,99.02,18094.0,90.4959,91.1651,90.4684,90.7618,18094.0
2020-05-21 10:45:00,98.98,99.19,98.66,98.77,45474.0,90.7251,90.9176,90.4318,90.5326,45474.0
2020-05-21 10:50:00,98.8,98.95,98.68,98.9,26679.0,90.5601,90.6976,90.4501,90.6518,26679.0
2020-05-21 10:55:00,98.85,99.14,98.64,98.65,32008.0,90.6059,90.8718,90.4135,90.4226,32008.0
2020-05-21 11:00:00,98.56,98.56,97.83,97.9,82366.0,90.3401,90.3401,89.671,89.7352,82366.0
2020-05-21 11:05:00,97.83,98.18,97.66,98.14,39570.0,89.671,89.9918,89.5152,89.9552,39570.0
2020-05-21 11:10:00,98.12,98.36,97.93,98.33,27296.0,89.9368,90.1568,89.7627,90.1293,27296.0
2020-05-21 11:15:00,98.28,98.28,97.64,97.86,29800.0,90.0835,90.0835,89.4969,89.6985,29800.0
2020-05-21 11:20:00,97.86,98.08,97.62,97.79,24176.0,89.6985,89.9002,89.4785,89.6343,24176.0
2020-05-21 11:25:00,97.8,98.22,97.7,98.1,19001.0,89.6435,90.0285,89.5518,89.9185,19001.0
2020-05-21 11:30:00,98.02,98.88,98.02,98.79,47934.0,89.8452,90.6334,89.8452,90.5509,47934.0
2020-05-21 11:35:00,98.79,99.42,98.74,99.4,38905.0,90.5509,91.1284,90.5051,91.1101,38905.0
2020-05-21 11:40:00,99.43,99.92,99.38,99.72,84323.0,91.1376,91.5867,91.0917,91.4034,84323.0
2020-05-21 11:45:00,99.77,99.89,99.65,99.78,21144.0,91.4492,91.5592,91.3392,91.4584,21144.0
2020-05-21 11:50:00,99.77,100.0,99.65,99.83,19209.0,91.4492,91.66,91.3392,91.5042,19209.0
2020-05-21 11:55:00,99.82,99.92,99.67,99.73,15848.0,91.495,91.5867,91.3576,91.4125,15848.0
2020-05-21 12:00:00,99.74,100.1,99.74,99.81,10703.0,91.4217,91.7517,91.4217,91.4859,10703.0
2020-05-21 12:05:00,99.8,100.12,99.8,100.04,16657.0,91.4767,91.77,91.4767,91.6967,16657.0
2020-05-21 12:10:00,100.04,100.04,99.65,99.99,20125.0,91.6967,91.6967,91.3392,91.6509,20125.0
2020-05-21 12:15:00,100.0,100.0,99.43,99.44,10851.0,91.66,91.66,91.1376,91.1467,10851.0
2020-05-21 12:20:00,99.44,99.99,99.43,99.96,44180.0,91.1467,91.6509,91.1376,91.6234,44180.0
2020-05-21 12:25:00,99.98,100.2,99.79,99.81,18062.0,91.6417,91.8433,91.4675,91.4859,18062.0
2020-05-21 12:30:00,99.67,99.8,99.52,99.74,29524.0,91.3576,91.4767,91.2201,91.4217,29524.0
2020-05-21 12:35:00,99.74,99.99,99.6,99.64,32141.0,91.4217,91.6509,91.2934,91.3301,32141.0
2020-05-21 12:40:00,99.65,99.86,99.62,99.86,20008.0,91.3392,91.5317,91.3117,91.5317,20008.0
2020-05-21 12:45:00,99.78,100.17,99.77,100.15,18702.0,91.4584,91.8159,91.4492,91.7975,18702.0
2020-05-21 12:50:00,100.15,100.22,99.59,99.73,16215.0,91.7975,91.8617,91.2842,91.4125,16215.0
2020-05-21 12:55:00,99.7,99.7,99.48,99.56,10589.0,91.385,91.385,91.1834,91.2567,10589.0
2020-05-21 13:00:00,99.58,100.12,99.43,100.0,12696.0,91.2751,91.77,91.1376,91.66,12696.0
2020-05-21 13:05:00,99.99,100.09,99.84,99.92,9995.0,91.6509,91.7425,91.5134,91.5867,9995.0
2020-05-21 13:10:00,100.0,100.27,99.91,100.21,16349.0,91.66,91.9075,91.5775,91.8525,16349.0
2020-05-21 13:15:00,100.23,100.37,100.13,100.29,11540.0,91.8708,91.9992,91.7792,91.9258,11540.0
2020-05-21 13:20:00,100.28,100.29,99.99,100.03,11511.0,91.9167,91.9258,91.6509,91.6875,11511.0
2020-05-21 13:25:00,100.04,100.05,99.75,99.87,8651.0,91.6967,91.7059,91.4309,91.5409,8651.0
2020-05-21 13:30:00,99.92,99.92,99.61,99.82,10998.0,91.5867,91.5867,91.3026,91.495,10998.0
2020-05-21 13:35:00,99.72,99.92,99.69,99.79,12979.0,91.4034,91.5867,91.3759,91.4675,12979.0
2020-05-21 13:40:00,99.8,99.85,99.73,99.8,11336.0,91.4767,91.5225,91.4125,91.4767,11336.0
2020-05-21 13:45:00,99.71,99.96,99.71,99.87,8345.0,91.3942,91.6234,91.3942,91.5409,8345.0
2020-05-21 13:50:00,99.86,99.89,99.74,99.78,5085.0,91.5317,91.5592,91.4217,91.4584,5085.0
2020-05-21 13:55:00,99.78,99.83,99.66,99.71,10423.0,91.4584,91.5042,91.3484,91.3942,10423.0
2020-05-21 14:00:00,99.58,99.79,99.57,99.79,8955.0,91.2751,91.4675,91.2659,91.4675,8955.0
2020-05-21 14:05:00,99.75,99.81,99.59,99.69,8146.0,91.4309,91.4859,91.2842,91.3759,8146.0
2020-05-21 14:10:00,99.67,99.79,99.67,99.75,18212.0,91.3576,91.4675,91.3576,91.4309,18212.0
2020-05-21 14:15:00,99.73,99.82,99.68,99.79,9992.0,91.4125,91.495,91.3667,91.4675,9992.0
2020-05-21 14:20:00,99.8,99.94,99.8,99.93,7731.0,91.4767,91.605,91.4767,91.5959,7731.0
2020-05-21 14:25:00,99.84,100.04,99.81,99.97,11625.0,91.5134,91.6967,91.4859,91.6325,11625.0
2020-05-21 14:30:00,99.99,100.05,99.76,99.77,9089.0,91.6509,91.7059,91.44,91.4492,9089.0
2020-05-21 14:35:00,99.77,99.78,99.45,99.59,24396.0,91.4492,91.4584,91.1559,91.2842,24396.0
2020-05-21 14:40:00,99.63,99.83,99.53,99.83,14147.0,91.3209,91.5042,91.2292,91.5042,14147.0
2020-05-21 14:45:00,99.77,99.81,99.29,99.31,24576.0,91.4492,91.4859,91.0092,91.0276,24576.0
2020-05-21 14:50:00,99.34,99.48,99.26,99.41,12301.0,91.0551,91.1834,90.9817,91.1192,12301.0
2020-05-21 14:55:00,99.47,99.58,99.38,99.47,18434.0,91.1742,91.2751,91.0917,91.1742,18434.0
2020-05-21 15:00:00,99.51,99.86,99.49,99.66,27289.0,91.2109,91.5317,91.1926,91.3484,27289.0
2020-05-21 15:05:00,99.69,99.75,99.42,99.52,42013.0,91.3759,91.4309,91.1284,91.2201,42013.0
2020-05-21 15:10:00,99.52,99.56,98.92,99.16,72106.0,91.2201,91.2567,90.6701,90.8901,72106.0
2020-05-21 15:15:00,99.13,99.17,98.87,99.13,28745.0,90.8626,90.8993,90.6243,90.8626,28745.0
2020-05-21 15:20:00,99.12,99.12,98.81,99.02,23762.0,90.8534,90.8534,90.5693,90.7618,23762.0
2020-05-21 15:25:00,98.98,99.14,98.84,99.12,29736.0,90.7251,90.8718,90.5968,90.8534,29736.0
2020-05-21 15:30:00,99.12,99.25,98.96,99.03,28990.0,90.8534,90.9726,90.7068,90.7709,28990.0
2020-05-21 15:35:00,99.0,99.03,98.8,98.92,53452.0,90.7434,90.7709,90.5601,90.6701,53452.0
2020-05-21 15:40:00,98.89,99.07,98.82,99.06,46499.0,90.6426,90.8076,90.5784,90.7984,46499.0
2020-05-21 15:45:00,99.07,99.16,98.95,99.03,35874.0,90.8076,90.8901,90.6976,90.7709,35874.0
2020-05-21 15:50:00,99.04,99.11,98.65,98.65,74331.0,90.7801,90.8443,90.4226,90.4226,74331.0
2020-05-21 15:55:00,98.66,98.93,98.53,98.89,133522.0,90.4318,90.6793,90.3126,90.6426,133522.0
2020-05-22 09:30:00,98.86,99.43,97.66,97.82,67910.0,90.6151,91.1376,89.5152,89.6618,67910.0
2020-05-22 09:35:00,97.87,97.87,96.94,97.15,42624.0,89.7077,89.7077,88.8552,89.0477,42624.0
2020-05-22 09:40:00,97.13,97.65,97.05,97.09,33796.0,89.0294,89.506,88.9561,88.9927,33796.0
2020-05-22 09:45:00,97.06,97.65,96.95,97.56,29192.0,88.9652,89.506,88.8644,89.4235,29192.0
2020-05-22 09:50:00,97.57,98.51,97.45,98.36,57683.0,89.4327,90.2943,89.3227,90.1568,57683.0
2020-05-22 09:55:00,98.4,98.52,97.81,98.0,71278.0,90.1935,90.3035,89.6527,89.8268,71278.0
2020-05-22 10:00:00,97.98,98.05,97.33,97.41,50086.0,89.8085,89.8727,89.2127,89.286,50086.0
2020-05-22 10:05:00,97.42,97.53,97.23,97.45,65656.0,89.2952,89.396,89.121,89.3227,65656.0
2020-05-22 10:10:00,97.48,97.79,97.42,97.62,50949.0,89.3502,89.6343,89.2952,89.4785,50949.0
2020-05-22 10:15:00,97.53,98.1,97.53,97.83,25411.0,89.396,89.9185,89.396,89.671,25411.0
2020-05-22 10:20:00,97.9,98.17,97.8,97.94,16369.0,89.7352,89.9827,89.6435,89.7718,16369.0
2020-05-22 10:25:00,97.9,98.04,97.74,97.97,23691.0,89.7352,89.8635,89.5885,89.7993,23691.0
2020-05-22 10:30:00,98.06,98.51,97.93,98.44,17536.0,89.8818,90.2943,89.7627,90.2301,17536.0
2020-05-22 10:35:00,98.4,98.42,98.09,98.35,16676.0,90.1935,90.2118,89.9093,90.1476,16676.0
2020-05-22 10:40:00,98.41,98.45,98.03,98.03,17572.0,90.2026,90.2393,89.8543,89.8543,17572.0
2020-05-22 10:45:00,98.0,98.15,97.59,97.59,18273.0,89.8268,89.9643,89.451,89.451,18273.0
2020-05-22 10:50:00,97.54,97.81,97.44,97.63,15267.0,89.4052,89.6527,89.3135,89.4877,15267.0
2020-05-22 10:55:00,97.64,97.8,97.5,97.59,16468.0,89.4969,89.6435,89.3685,89.451,16468.0
2020-05-22 11:00:00,97.58,97.84,97.49,97.52,13710.0,89.4419,89.6802,89.3594,89.3869,13710.0
2020-05-22 11:05:00,97.5,97.51,97.25,97.44,16246.0,89.3685,89.3777,89.1394,89.3135,16246.0
2020-05-22 11:10:00,97.39,97.52,97.24,97.26,18682.0,89.2677,89.3869,89.1302,89.1485,18682.0
2020-05-22 11:15:00,97.29,97.42,97.16,97.33,41107.0,89.176,89.2952,89.0569,89.2127,41107.0
2020-05-22 11:20:00,97.32,97.33,97.05,97.14,16838.0,89.2035,89.2127,88.9561,89.0386,16838.0
2020-05-22 11:25:00,97.08,97.25,96.89,97.05,18974.0,88.9836,89.1394,88.8094,88.9561,18974.0
2020-05-22 11:30:00,96.98,97.25,96.85,97.24,11685.0,88.8919,89.1394,88.7727,89.1302,11685.0
2020-05-22 11:35:00,97.17,97.46,97.17,97.24,14089.0,89.066,89.3319,89.066,89.1302,14089.0
2020-05-22 11:40:00,97.26,97.55,97.12,97.26,31561.0,89.1485,89.4144,89.0202,89.1485,31561.0
2020-05-22 11:45:00,97.27,97.33,97.17,97.29,10613.0,89.1577,89.2127,89.066,89.176,10613.0
2020-05-22 11:50:00,97.32,97.66,97.31,97.52,9554.0,89.2035,89.5152,89.1944,89.3869,9554.0
2020-05-22 11:55:00,97.48,97.8,97.35,97.46,20801.0,89.3502,89.6435,89.231,89.3319,20801.0
2020-05-22 12:00:00,97.46,97.71,97.44,97.62,10313.0,89.3319,89.561,89.3135,89.4785,10313.0
2020-05-22 12:05:00,97.59,97.62,97.37,97.38,11217.0,89.451,89.4785,89.2494,89.2585,11217.0
2020-05-22 12:10:00,97.37,97.46,97.33,97.37,13773.0,89.2494,89.3319,89.2127,89.2494,13773.0
2020-05-22 12:15:00,97.37,97.41,97.21,97.41,11631.0,89.2494,89.286,89.1027,89.286,11631.0
2020-05-22 12:20:00,97.39,97.54,97.39,97.48,10287.0,89.2677,89.4052,89.2677,89.3502,10287.0
2020-05-22 12:25:00,97.44,97.47,97.25,97.3,11232.0,89.3135,89.341,89.1394,89.1852,11232.0
2020-05-22 12:30:00,97.32,97.55,97.32,97.51,72139.0,89.2035,89.4144,89.2035,89.3777,72139.0
2020-05-22 12:35:00,97.53,97.74,97.53,97.64,10634.0,89.396,89.5885,89.396,89.4969,10634.0
2020-05-22 12:40:00,97.66,97.74,97.6,97.74,8346.0,89.5152,89.5885,89.4602,89.5885,8346.0
2020-05-22 12:45:00,97.74,97.94,97.64,97.64,12678.0,89.5885,89.7718,89.4969,89.4969,12678.0
2020-05-22 12:50:00,97.68,97.76,97.58,97.59,9030.0,89.5335,89.6068,89.4419,89.451,9030.0
2020-05-22 12:55:00,97.59,97.84,97.59,97.7,10381.0,89.451,89.6802,89.451,89.5518,10381.0
2020-05-22 13:00:00,97.68,98.12,97.67,98.12,11335.0,89.5335,89.9368,89.5243,89.9368,11335.0
2020-05-22 13:05:00,98.08,98.1,97.76,97.77,8065.0,89.9002,89.9185,89.6068,89.616,8065.0
2020-05-22 13:10:00,97.77,97.91,97.7,97.83,12788.0,89.616,89.7443,89.5518,89.671,12788.0
2020-05-22 13:15:00,97.78,97.95,97.77,97.93,8325.0,89.6252,89.781,89.616,89.7627,8325.0
2020-05-22 13:20:00,97.93,98.2,97.93,98.2,10091.0,89.7627,90.0101,89.7627,90.0101,10091.0
2020-05-22 13:25:00,98.16,98.29,98.02,98.06,8522.0,89.9735,90.0926,89.8452,89.8818,8522.0
2020-05-22 13:30:00,98.05,98.15,97.93,97.97,9169.0,89.8727,89.9643,89.7627,89.7993,9169.0
2020-05-22 13:35:00,97.96,97.99,97.72,97.91,9351.0,89.7902,89.8177,89.5702,89.7443,9351.0
2020-05-22 13:40:00,97.9,97.9,97.68,97.85,8601.0,89.7352,89.7352,89.5335,89.6893,8601.0
2020-05-22 13:45:00,97.85,97.88,97.77,97.81,6687.0,89.6893,89.7168,89.616,89.6527,6687.0
2020-05-22 13:50:00,97.79,97.83,97.73,97.73,9107.0,89.6343,89.671,89.5793,89.5793,9107.0
2020-05-22 13:55:00,97.74,98.12,97.71,98.12,10038.0,89.5885,89.9368,89.561,89.9368,10038.0
2020-05-22 14:00:00,98.13,98.41,98.13,98.4,24281.0,89.946,90.2026,89.946,90.1935,24281.0
2020-05-22 14:05:00,98.42,98.45,98.1,98.19,15242.0,90.2118,90.2393,89.9185,90.001,15242.0
2020-05-22 14:10:00,98.15,98.29,98.13,98.15,12480.0,89.9643,90.0926,89.946,89.9643,12480.0
2020-05-22 14:15:00,98.11,98.12,97.95,97.98,11260.0,89.9277,89.9368,89.781,89.8085,11260.0
2020-05-22 14:20:00,97.95,98.2,97.94,98.12,19992.0,89.781,90.0101,89.7718,89.9368,19992.0
2020-05-22 14:25:00,98.15,98.17,97.99,98.08,53837.0,89.9643,89.9827,89.8177,89.9002,53837.0
2020-05-22 14:30:00,98.08,98.59,98.08,98.59,11342.0,89.9002,90.3676,89.9002,90.3676,11342.0
2020-05-22 14:35:00,98.58,98.82,98.48,98.74,15916.0,90.3585,90.5784,90.2668,90.5051,15916.0
2020-05-22 14:40:00,98.69,98.9,98.64,98.81,19203.0,90.4593,90.6518,90.4135,90.5693,19203.0
2020-05-22 14:45:00,98.88,98.93,98.77,98.84,16957.0,90.6334,90.6793,90.5326,90.5968,16957.0
2020-05-22 14:50:00,98.8,98.87,98.77,98.81,14110.0,90.5601,90.6243,90.5326,90.5693,14110.0
2020-05-22 14:55:00,98.81,99.04,98.8,99.04,17702.0,90.5693,90.7801,90.5601,90.7801,17702.0
2020-05-22 15:00:00,99.03,99.03,98.57,98.6,16456.0,90.7709,90.7709,90.3493,90.3768,16456.0
2020-05-22 15:05:00,98.57,98.81,98.51,98.77,15660.0,90.3493,90.5693,90.2943,90.5326,15660.0
2020-05-22 15:10:00,98.79,98.79,98.45,98.45,12977.0,90.5509,90.5509,90.2393,90.2393,12977.0
2020-05-22 15:15:00,98.43,98.6,98.33,98.47,24252.0,90.221,90.3768,90.1293,90.2576,24252.0
2020-05-22 15:20:00,98.48,98.48,98.24,98.48,22359.0,90.2668,90.2668,90.0468,90.2668,22359.0
2020-05-22 15:25:00,98.48,98.5,98.22,98.31,19524.0,90.2668,90.2851,90.0285,90.111,19524.0
2020-05-22 15:30:00,98.25,98.49,98.13,98.35,19290.0,90.056,90.276,89.946,90.1476,19290.0
2020-05-22 15:35:00,98.3,98.35,98.2,98.24,20353.0,90.1018,90.1476,90.0101,90.0468,20353.0
2020-05-22 15:40:00,98.25,98.42,98.19,98.41,31861.0,90.056,90.2118,90.001,90.2026,31861.0
2020-05-22 15:45:00,98.4,98.58,98.39,98.51,53336.0,90.1935,90.3585,90.1843,90.2943,53336.0
2020-05-22 15:50:00,98.51,98.63,97.95,98.24,146654.0,90.2943,90.4043,89.781,90.0468,146654.0
2020-05-22 15:55:00,98.19,98.33,97.98,98.32,102340.0,90.001,90.1293,89.8085,90.1201,102340.0
2020-05-26 09:30:00,102.34,105.26,101.99,103.25,369585.0,93.8049,96.4813,93.4841,94.639,369585.0
2020-05-26 09:35:00,103.19,103.83,102.69,103.1,127971.0,94.584,95.1706,94.1257,94.5015,127971.0
2020-05-26 09:40:00,103.16,104.31,103.12,104.11,92186.0,94.5565,95.6106,94.5198,95.4273,92186.0
2020-05-26 09:45:00,104.16,104.3,103.91,104.05,42854.0,95.4731,95.6014,95.2439,95.3723,42854.0
2020-05-26 09:50:00,104.05,104.17,103.39,103.47,107165.0,95.3723,95.4823,94.7673,94.8406,107165.0
2020-05-26 09:55:00,103.43,103.55,102.65,102.71,33625.0,94.804,94.914,94.089,94.144,33625.0
2020-05-26 10:00:00,102.69,103.03,102.45,102.65,43094.0,94.1257,94.4373,93.9057,94.089,43094.0
2020-05-26 10:05:00,102.68,102.91,102.39,102.86,42661.0,94.1165,94.3273,93.8507,94.2815,42661.0
2020-05-26 10:10:00,102.81,103.45,102.69,103.22,36329.0,94.2357,94.8223,94.1257,94.6115,36329.0
2020-05-26 10:15:00,103.25,103.79,103.19,103.58,56296.0,94.639,95.1339,94.584,94.9415,56296.0
2020-05-26 10:20:00,103.59,103.74,103.4,103.69,22694.0,94.9506,95.0881,94.7765,95.0423,22694.0
2020-05-26 10:25:00,103.68,103.89,103.41,103.85,72563.0,95.0331,95.2256,94.7856,95.1889,72563.0
2020-05-26 10:30:00,103.85,103.99,103.59,103.84,32316.0,95.1889,95.3173,94.9506,95.1798,32316.0
2020-05-26 10:35:00,103.86,103.92,103.53,103.62,33547.0,95.1981,95.2531,94.8956,94.9781,33547.0
2020-05-26 10:40:00,103.62,103.87,103.27,103.53,23388.0,94.9781,95.2073,94.6573,94.8956,23388.0
2020-05-26 10:45:00,103.56,103.94,103.56,103.81,74933.0,94.9231,95.2714,94.9231,95.1523,74933.0
2020-05-26 10:50:00,103.82,104.0,103.79,103.83,104024.0,95.1614,95.3264,95.1339,95.1706,104024.0
2020-05-26 10:55:00,103.86,104.13,103.8,103.82,21392.0,95.1981,95.4456,95.1431,95.1614,21392.0
2020-05-26 11:00:00,103.8,104.06,103.74,103.85,17246.0,95.1431,95.3814,95.0881,95.1889,17246.0
2020-05-26 11:05:00,103.78,104.05,103.59,104.0,23278.0,95.1248,95.3723,94.9506,95.3264,23278.0
2020-05-26 11:10:00,104.0,104.08,103.8,103.92,31152.0,95.3264,95.3998,95.1431,95.2531,31152.0
2020-05-26 11:15:00,103.91,103.91,103.28,103.34,18601.0,95.2439,95.2439,94.6665,94.7215,18601.0
2020-05-26 11:20:00,103.36,103.55,103.22,103.4,22684.0,94.7398,94.914,94.6115,94.7765,22684.0
2020-05-26 11:25:00,103.38,103.38,102.98,103.24,86099.0,94.7581,94.7581,94.3915,94.6298,86099.0
2020-05-26 11:30:00,103.25,103.29,102.91,103.12,13023.0,94.639,94.6756,94.3273,94.5198,13023.0
2020-05-26 11:35:00,103.05,103.28,103.04,103.23,40022.0,94.4557,94.6665,94.4465,94.6206,40022.0
2020-05-26 11:40:00,103.28,103.31,102.85,102.88,24221.0,94.6665,94.694,94.2723,94.2998,24221.0
2020-05-26 11:45:00,102.81,103.04,102.56,103.04,39473.0,94.2357,94.4465,94.0065,94.4465,39473.0
2020-05-26 11:50:00,103.02,103.08,102.69,102.8,21715.0,94.4282,94.4832,94.1257,94.2265,21715.0
2020-05-26 11:55:00,102.88,103.27,102.82,103.27,21386.0,94.2998,94.6573,94.2448,94.6573,21386.0
2020-05-26 12:00:00,103.27,103.39,103.24,103.26,16138.0,94.6573,94.7673,94.6298,94.6481,16138.0
2020-05-26 12:05:00,103.24,103.24,102.97,103.08,18791.0,94.6298,94.6298,94.3823,94.4832,18791.0
2020-05-26 12:10:00,103.11,103.53,103.11,103.44,15187.0,94.5107,94.8956,94.5107,94.8131,15187.0
2020-05-26 12:15:00,103.38,103.4,103.01,103.09,12930.0,94.7581,94.7765,94.419,94.4923,12930.0
2020-05-26 12:20:00,103.08,103.24,102.88,102.92,12267.0,94.4832,94.6298,94.2998,94.3365,12267.0
2020-05-26 12:25:00,102.93,103.02,102.87,102.91,16328.0,94.3457,94.4282,94.2907,94.3273,16328.0
2020-05-26 12:30:00,102.94,103.01,102.75,102.78,17945.0,94.3548,94.419,94.1807,94.2082,17945.0
2020-05-26 12:35:00,102.78,102.97,102.78,102.95,43445.0,94.2082,94.3823,94.2082,94.364,43445.0
2020-05-26 12:40:00,102.94,103.0,102.83,102.94,58702.0,94.3548,94.4098,94.254,94.3548,58702.0
2020-05-26 12:45:00,102.94,102.96,102.87,102.96,77188.0,94.3548,94.3732,94.2907,94.3732,77188.0
2020-05-26 12:50:00,103.0,103.12,102.87,102.87,20725.0,94.4098,94.5198,94.2907,94.2907,20725.0
2020-05-26 12:55:00,102.89,102.96,102.8,102.94,22158.0,94.309,94.3732,94.2265,94.3548,22158.0
2020-05-26 13:00:00,102.94,103.04,102.83,102.95,25921.0,94.3548,94.4465,94.254,94.364,25921.0
2020-05-26 13:05:00,102.96,102.98,102.76,102.77,8034.0,94.3732,94.3915,94.1898,94.199,8034.0
2020-05-26 13:10:00,102.74,102.77,102.55,102.59,14454.0,94.1715,94.199,93.9974,94.034,14454.0
2020-05-26 13:15:00,102.59,102.69,102.53,102.68,13177.0,94.034,94.1257,93.979,94.1165,13177.0
2020-05-26 13:20:00,102.64,102.75,102.61,102.63,12251.0,94.0799,94.1807,94.0524,94.0707,12251.0
2020-05-26 13:25:00,102.63,102.76,102.61,102.69,11240.0,94.0707,94.1898,94.0524,94.1257,11240.0
2020-05-26 13:30:00,102.65,102.77,102.55,102.72,16231.0,94.089,94.199,93.9974,94.1532,16231.0
2020-05-26 13:35:00,102.73,102.76,102.63,102.69,7465.0,94.1623,94.1898,94.0707,94.1257,7465.0
2020-05-26 13:40:00,102.68,102.75,102.65,102.75,21689.0,94.1165,94.1807,94.089,94.1807,21689.0
2020-05-26 13:45:00,102.71,102.75,102.56,102.57,10235.0,94.144,94.1807,94.0065,94.0157,10235.0
2020-05-26 13:50:00,102.48,102.61,102.39,102.6,7646.0,93.9332,94.0524,93.8507,94.0432,7646.0
2020-05-26 13:55:00,102.6,102.68,102.53,102.53,7420.0,94.0432,94.1165,93.979,93.979,7420.0
2020-05-26 14:00:00,102.53,102.54,102.36,102.39,10396.0,93.979,93.9882,93.8232,93.8507,10396.0
2020-05-26 14:05:00,102.4,102.45,102.3,102.43,9089.0,93.8599,93.9057,93.7682,93.8874,9089.0
2020-05-26 14:10:00,102.42,102.58,102.41,102.46,7438.0,93.8782,94.0249,93.869,93.9149,7438.0
2020-05-26 14:15:00,102.44,102.6,102.43,102.6,13198.0,93.8965,94.0432,93.8874,94.0432,13198.0
2020-05-26 14:20:00,102.66,102.94,102.66,102.92,16981.0,94.0982,94.3548,94.0982,94.3365,16981.0
2020-05-26 14:25:00,102.89,103.04,102.8,102.96,23205.0,94.309,94.4465,94.2265,94.3732,23205.0
2020-05-26 14:30:00,102.92,103.02,102.92,103.01,17638.0,94.3365,94.4282,94.3365,94.419,17638.0
2020-05-26 14:35:00,102.99,103.03,102.83,102.88,12015.0,94.4007,94.4373,94.254,94.2998,12015.0
2020-05-26 14:40:00,102.88,102.88,102.71,102.79,10311.0,94.2998,94.2998,94.144,94.2173,10311.0
2020-05-26 14:45:00,102.81,102.89,102.79,102.88,12728.0,94.2357,94.309,94.2173,94.2998,12728.0
2020-05-26 14:50:00,102.89,103.07,102.85,102.96,33430.0,94.309,94.474,94.2723,94.3732,33430.0
2020-05-26 14:55:00,102.95,103.04,102.93,102.93,13897.0,94.364,94.4465,94.3457,94.3457,13897.0
2020-05-26 15:00:00,102.88,102.95,102.55,102.61,17190.0,94.2998,94.364,93.9974,94.0524,17190.0
2020-05-26 15:05:00,102.63,102.65,102.51,102.63,87810.0,94.0707,94.089,93.9607,94.0707,87810.0
2020-05-26 15:10:00,102.63,102.73,102.61,102.63,19979.0,94.0707,94.1623,94.0524,94.0707,19979.0
2020-05-26 15:15:00,102.64,102.76,102.6,102.66,24371.0,94.0799,94.1898,94.0432,94.0982,24371.0
2020-05-26 15:20:00,102.67,102.85,102.6,102.84,26652.0,94.1074,94.2723,94.0432,94.2632,26652.0
2020-05-26 15:25:00,102.84,102.84,102.71,102.79,31441.0,94.2632,94.2632,94.144,94.2173,31441.0
2020-05-26 15:30:00,102.79,102.79,102.14,102.2,50910.0,94.2173,94.2173,93.6216,93.6765,50910.0
2020-05-26 15:35:00,102.2,102.31,102.03,102.13,49430.0,93.6765,93.7774,93.5207,93.6124,49430.0
2020-05-26 15:40:00,102.12,102.12,101.64,101.8,51932.0,93.6032,93.6032,93.1633,93.3099,51932.0
2020-05-26 15:45:00,101.78,101.87,101.61,101.86,66518.0,93.2916,93.3741,93.1358,93.3649,66518.0
2020-05-26 15:50:00,101.87,102.14,101.67,101.95,198248.0,93.3741,93.6216,93.1908,93.4474,198248.0
2020-05-26 15:55:00,101.98,102.4,101.76,102.01,277628.0,93.4749,93.8599,93.2732,93.5024,277628.0
2020-05-27 09:30:00,102.32,104.23,101.7,104.08,266124.0,93.7865,95.5372,93.2182,95.3998,266124.0
2020-05-27 09:35:00,104.11,104.23,103.31,103.54,100256.0,95.4273,95.5372,94.694,94.9048,100256.0
2020-05-27 09:40:00,103.48,104.74,103.1,104.26,247198.0,94.8498,96.0047,94.5015,95.5647,247198.0
2020-05-27 09:45:00,104.23,104.27,103.0,103.16,77448.0,95.5372,95.5739,94.4098,94.5565,77448.0
2020-05-27 09:50:00,103.22,103.48,102.97,103.2,81695.0,94.6115,94.8498,94.3823,94.5931,81695.0
2020-05-27 09:55:00,103.19,104.0,103.18,103.34,55666.0,94.584,95.3264,94.5748,94.7215,55666.0
2020-05-27 10:00:00,103.31,103.42,102.63,102.9,61524.0,94.694,94.7948,94.0707,94.3182,61524.0
2020-05-27 10:05:00,102.89,103.83,102.88,103.81,44172.0,94.309,95.1706,94.2998,95.1523,44172.0
2020-05-27 10:10:00,103.82,104.37,103.78,104.22,139933.0,95.1614,95.6656,95.1248,95.5281,139933.0
2020-05-27 10:15:00,104.2,104.26,103.91,104.17,37376.0,95.5097,95.5647,95.2439,95.4823,37376.0
2020-05-27 10:20:00,104.22,104.29,103.35,103.54,57387.0,95.5281,95.5922,94.7306,94.9048,57387.0
2020-05-27 10:25:00,103.42,103.66,103.15,103.48,105816.0,94.7948,95.0148,94.5473,94.8498,105816.0
2020-05-27 10:30:00,103.42,103.46,102.61,102.8,39639.0,94.7948,94.8315,94.0524,94.2265,39639.0
2020-05-27 10:35:00,102.83,102.97,102.45,102.93,72471.0,94.254,94.3823,93.9057,94.3457,72471.0
2020-05-27 10:40:00,102.94,102.94,102.35,102.83,114765.0,94.3548,94.3548,93.814,94.254,114765.0
2020-05-27 10:45:00,102.77,102.77,101.45,101.48,35058.0,94.199,94.199,92.9891,93.0166,35058.0
2020-05-27 10:50:00,101.49,101.79,101.4,101.62,38401.0,93.0258,93.3007,92.9433,93.1449,38401.0
2020-05-27 10:55:00,101.56,102.05,101.36,102.0,23360.0,93.0899,93.5391,92.9066,93.4932,23360.0
2020-05-27 11:00:00,102.01,102.21,101.38,102.21,28311.0,93.5024,93.6857,92.9249,93.6857,28311.0
2020-05-27 11:05:00,102.24,102.5,102.05,102.41,28241.0,93.7132,93.9515,93.5391,93.869,28241.0
2020-05-27 11:10:00,102.37,102.5,102.03,102.16,24591.0,93.8324,93.9515,93.5207,93.6399,24591.0
2020-05-27 11:15:00,102.15,102.52,101.71,102.47,32668.0,93.6307,93.9699,93.2274,93.924,32668.0
2020-05-27 11:20:00,102.42,102.58,102.22,102.37,22655.0,93.8782,94.0249,93.6949,93.8324,22655.0
2020-05-27 11:25:00,102.4,102.54,102.07,102.45,23703.0,93.8599,93.9882,93.5574,93.9057,23703.0
2020-05-27 11:30:00,102.41,102.78,102.34,102.57,20386.0,93.869,94.2082,93.8049,94.0157,20386.0
2020-05-27 11:35:00,102.58,102.69,101.85,102.31,29223.0,94.0249,94.1257,93.3557,93.7774,29223.0
2020-05-27 11:40:00,102.25,102.52,102.19,102.19,19525.0,93.7224,93.9699,93.6674,93.6674,19525.0
2020-05-27 11:45:00,102.25,103.25,102.25,103.24,22725.0,93.7224,94.639,93.7224,94.6298,22725.0
2020-05-27 11:50:00,103.16,103.16,102.69,102.83,18048.0,94.5565,94.5565,94.1257,94.254,18048.0
2020-05-27 11:55:00,102.82,103.01,102.51,102.59,17627.0,94.2448,94.419,93.9607,94.034,17627.0
2020-05-27 12:00:00,102.57,102.89,102.36,102.86,20717.0,94.0157,94.309,93.8232,94.2815,20717.0
2020-05-27 12:05:00,102.82,103.1,102.77,102.98,15892.0,94.2448,94.5015,94.199,94.3915,15892.0
2020-05-27 12:10:00,102.93,102.93,102.45,102.45,12936.0,94.3457,94.3457,93.9057,93.9057,12936.0
2020-05-27 12:15:00,102.46,102.77,102.35,102.62,21523.0,93.9149,94.199,93.814,94.0615,21523.0
2020-05-27 12:20:00,102.65,102.75,102.57,102.64,13407.0,94.089,94.1807,94.0157,94.0799,13407.0
2020-05-27 12:25:00,102.65,103.02,102.58,102.94,18301.0,94.089,94.4282,94.0249,94.3548,18301.0
2020-05-27 12:30:00,102.9,103.08,102.82,102.89,18065.0,94.3182,94.4832,94.2448,94.309,18065.0
2020-05-27 12:35:00,102.9,103.02,102.72,102.88,18321.0,94.3182,94.4282,94.1532,94.2998,18321.0
2020-05-27 12:40:00,102.88,103.27,102.85,103.27,23115.0,94.2998,94.6573,94.2723,94.6573,23115.0
2020-05-27 12:45:00,103.29,103.54,103.25,103.5,36764.0,94.6756,94.9048,94.639,94.8681,36764.0
2020-05-27 12:50:00,103.51,103.53,103.36,103.38,26244.0,94.8773,94.8956,94.7398,94.7581,26244.0
2020-05-27 12:55:00,103.35,103.52,103.14,103.14,19713.0,94.7306,94.8865,94.5382,94.5382,19713.0
2020-05-27 13:00:00,103.12,103.26,102.82,103.06,28934.0,94.5198,94.6481,94.2448,94.4648,28934.0
2020-05-27 13:05:00,103.04,103.11,102.77,102.88,20418.0,94.4465,94.5107,94.199,94.2998,20418.0
2020-05-27 13:10:00,102.87,103.13,102.8,103.0,15300.0,94.2907,94.529,94.2265,94.4098,15300.0
2020-05-27 13:15:00,103.03,103.03,102.68,102.94,13315.0,94.4373,94.4373,94.1165,94.3548,13315.0
2020-05-27 13:20:00,102.97,103.01,102.83,102.85,10116.0,94.3823,94.419,94.254,94.2723,10116.0
2020-05-27 13:25:00,102.85,103.78,102.81,103.76,46171.0,94.2723,95.1248,94.2357,95.1064,46171.0
2020-05-27 13:30:00,103.81,103.82,103.4,103.58,36409.0,95.1523,95.1614,94.7765,94.9415,36409.0
2020-05-27 13:35:00,103.56,103.96,103.56,103.93,19069.0,94.9231,95.2898,94.9231,95.2623,19069.0
2020-05-27 13:40:00,103.97,104.1,103.66,103.78,17152.0,95.2989,95.4181,95.0148,95.1248,17152.0
2020-05-27 13:45:00,103.72,103.72,103.37,103.64,21375.0,95.0698,95.0698,94.749,94.9965,21375.0
2020-05-27 13:50:00,103.67,103.75,103.56,103.64,11435.0,95.024,95.0973,94.9231,94.9965,11435.0
2020-05-27 13:55:00,103.66,103.66,103.34,103.39,13682.0,95.0148,95.0148,94.7215,94.7673,13682.0
2020-05-27 14:00:00,103.38,103.92,103.37,103.84,17666.0,94.7581,95.2531,94.749,95.1798,17666.0
2020-05-27 14:05:00,103.83,103.84,103.63,103.73,15115.0,95.1706,95.1798,94.9873,95.0789,15115.0
2020-05-27 14:10:00,103.76,104.08,103.76,104.08,18920.0,95.1064,95.3998,95.1064,95.3998,18920.0
2020-05-27 14:15:00,104.05,104.15,103.89,104.08,20386.0,95.3723,95.4639,95.2256,95.3998,20386.0
2020-05-27 14:20:00,104.08,104.11,103.76,103.88,21008.0,95.3998,95.4273,95.1064,95.2164,21008.0
2020-05-27 14:25:00,103.91,103.92,103.77,103.9,13407.0,95.2439,95.2531,95.1156,95.2348,13407.0
2020-05-27 14:30:00,103.9,103.9,103.5,103.65,38359.0,95.2348,95.2348,94.8681,95.0056,38359.0
2020-05-27 14:35:00,103.57,103.75,103.45,103.74,16485.0,94.9323,95.0973,94.8223,95.0881,16485.0
2020-05-27 14:40:00,103.68,103.77,103.54,103.55,19565.0,95.0331,95.1156,94.9048,94.914,19565.0
2020-05-27 14:45:00,103.42,103.62,103.37,103.6,18527.0,94.7948,94.9781,94.749,94.9598,18527.0
2020-05-27 14:50:00,103.58,103.81,103.49,103.57,35277.0,94.9415,95.1523,94.859,94.9323,35277.0
2020-05-27 14:55:00,103.57,103.81,103.45,103.81,68888.0,94.9323,95.1523,94.8223,95.1523,68888.0
2020-05-27 15:00:00,103.84,103.98,103.49,103.63,36514.0,95.1798,95.3081,94.859,94.9873,36514.0
2020-05-27 15:05:00,103.64,103.64,103.34,103.36,27602.0,94.9965,94.9965,94.7215,94.7398,27602.0
2020-05-27 15:10:00,103.32,103.64,103.26,103.59,25328.0,94.7031,94.9965,94.6481,94.9506,25328.0
2020-05-27 15:15:00,103.56,103.61,103.42,103.52,25608.0,94.9231,94.969,94.7948,94.8865,25608.0
2020-05-27 15:20:00,103.51,103.73,103.49,103.67,24372.0,94.8773,95.0789,94.859,95.024,24372.0
2020-05-27 15:25:00,103.65,103.79,103.61,103.77,59002.0,95.0056,95.1339,94.969,95.1156,59002.0
2020-05-27 15:30:00,103.74,103.78,103.42,103.42,62391.0,95.0881,95.1248,94.7948,94.7948,62391.0
2020-05-27 15:35:00,103.44,103.86,103.26,103.79,50430.0,94.8131,95.1981,94.6481,95.1339,50430.0
2020-05-27 15:40:00,103.79,104.09,103.72,103.81,50369.0,95.1339,95.4089,95.0698,95.1523,50369.0
2020-05-27 15:45:00,103.84,103.99,103.78,103.88,77750.0,95.1798,95.3173,95.1248,95.2164,77750.0
2020-05-27 15:50:00,103.9,104.16,103.79,103.8,182357.0,95.2348,95.4731,95.1339,95.1431,182357.0
2020-05-27 15:55:00,103.81,104.43,103.8,104.34,246333.0,95.1523,95.7206,95.1431,95.6381,246333.0
2020-05-28 09:30:00,103.78,103.81,102.52,102.59,62391.0,95.1248,95.1523,93.9699,94.034,62391.0
2020-05-28 09:35:00,102.54,102.66,100.96,101.05,75466.0,93.9882,94.0982,92.54,92.6225,75466.0
2020-05-28 09:40:00,101.04,102.1,100.85,102.08,56331.0,92.6133,93.5849,92.4391,93.5666,56331.0
2020-05-28 09:45:00,102.08,102.33,101.81,101.95,54670.0,93.5666,93.7957,93.3191,93.4474,54670.0
2020-05-28 09:50:00,101.98,102.55,101.75,102.55,42747.0,93.4749,93.9974,93.2641,93.9974,42747.0
2020-05-28 09:55:00,102.47,102.53,101.95,102.5,39110.0,93.924,93.979,93.4474,93.9515,39110.0
2020-05-28 10:00:00,102.44,102.94,102.37,102.63,36401.0,93.8965,94.3548,93.8324,94.0707,36401.0
2020-05-28 10:05:00,102.66,103.35,102.55,103.06,38254.0,94.0982,94.7306,93.9974,94.4648,38254.0
2020-05-28 10:10:00,102.99,103.15,102.77,102.94,46208.0,94.4007,94.5473,94.199,94.3548,46208.0
2020-05-28 10:15:00,102.9,102.98,102.55,102.73,38976.0,94.3182,94.3915,93.9974,94.1623,38976.0
2020-05-28 10:20:00,102.74,102.97,102.61,102.65,28931.0,94.1715,94.3823,94.0524,94.089,28931.0
2020-05-28 10:25:00,102.6,102.82,102.46,102.74,26419.0,94.0432,94.2448,93.9149,94.1715,26419.0
2020-05-28 10:30:00,102.83,102.83,102.33,102.46,20641.0,94.254,94.254,93.7957,93.9149,20641.0
2020-05-28 10:35:00,102.44,102.64,102.36,102.64,25472.0,93.8965,94.0799,93.8232,94.0799,25472.0
2020-05-28 10:40:00,102.8,103.21,102.79,103.1,32646.0,94.2265,94.6023,94.2173,94.5015,32646.0
2020-05-28 10:45:00,103.09,103.14,102.97,102.98,13626.0,94.4923,94.5382,94.3823,94.3915,13626.0
2020-05-28 10:50:00,102.96,102.96,102.49,102.49,18577.0,94.3732,94.3732,93.9424,93.9424,18577.0
2020-05-28 10:55:00,102.48,102.87,102.46,102.7,19425.0,93.9332,94.2907,93.9149,94.1348,19425.0
2020-05-28 11:00:00,102.76,102.76,102.31,102.62,23627.0,94.1898,94.1898,93.7774,94.0615,23627.0
2020-05-28 11:05:00,102.64,102.75,102.34,102.34,17407.0,94.0799,94.1807,93.8049,93.8049,17407.0
2020-05-28 11:10:00,102.31,102.59,102.28,102.58,20996.0,93.7774,94.034,93.7499,94.0249,20996.0
2020-05-28 11:15:00,102.57,103.05,102.47,102.95,28591.0,94.0157,94.4557,93.924,94.364,28591.0
2020-05-28 11:20:00,102.98,103.1,102.59,102.59,24334.0,94.3915,94.5015,94.034,94.034,24334.0
2020-05-28 11:25:00,102.59,102.64,102.32,102.63,30550.0,94.034,94.0799,93.7865,94.0707,30550.0
2020-05-28 11:30:00,102.62,102.62,102.15,102.33,18124.0,94.0615,94.0615,93.6307,93.7957,18124.0
2020-05-28 11:35:00,102.31,102.42,102.18,102.28,12679.0,93.7774,93.8782,93.6582,93.7499,12679.0
2020-05-28 11:40:00,102.28,102.41,102.14,102.39,11703.0,93.7499,93.869,93.6216,93.8507,11703.0
2020-05-28 11:45:00,102.49,102.49,102.26,102.45,12769.0,93.9424,93.9424,93.7315,93.9057,12769.0
2020-05-28 11:50:00,102.45,102.57,102.34,102.57,15248.0,93.9057,94.0157,93.8049,94.0157,15248.0
2020-05-28 11:55:00,102.57,103.11,102.57,103.05,44691.0,94.0157,94.5107,94.0157,94.4557,44691.0
2020-05-28 12:00:00,103.03,103.21,102.93,103.12,18607.0,94.4373,94.6023,94.3457,94.5198,18607.0
2020-05-28 12:05:00,103.11,103.41,103.11,103.28,21992.0,94.5107,94.7856,94.5107,94.6665,21992.0
2020-05-28 12:10:00,103.28,103.39,103.14,103.16,13764.0,94.6665,94.7673,94.5382,94.5565,13764.0
2020-05-28 12:15:00,103.16,103.43,103.1,103.3,22105.0,94.5565,94.804,94.5015,94.6848,22105.0
2020-05-28 12:20:00,103.3,103.4,103.28,103.36,12615.0,94.6848,94.7765,94.6665,94.7398,12615.0
2020-05-28 12:25:00,103.39,103.43,103.04,103.2,12292.0,94.7673,94.804,94.4465,94.5931,12292.0
2020-05-28 12:30:00,103.21,103.23,102.96,103.13,15090.0,94.6023,94.6206,94.3732,94.529,15090.0
2020-05-28 12:35:00,103.14,103.31,103.03,103.31,12141.0,94.5382,94.694,94.4373,94.694,12141.0
2020-05-28 12:40:00,103.32,103.46,103.27,103.39,15090.0,94.7031,94.8315,94.6573,94.7673,15090.0
2020-05-28 12:45:00,103.4,103.59,103.32,103.55,11561.0,94.7765,94.9506,94.7031,94.914,11561.0
2020-05-28 12:50:00,103.51,103.57,103.17,103.22,53003.0,94.8773,94.9323,94.5657,94.6115,53003.0
2020-05-28 12:55:00,103.26,103.36,103.04,103.07,15078.0,94.6481,94.7398,94.4465,94.474,15078.0
2020-05-28 13:00:00,103.07,103.29,102.93,103.11,16772.0,94.474,94.6756,94.3457,94.5107,16772.0
2020-05-28 13:05:00,103.13,103.19,102.81,102.83,9243.0,94.529,94.584,94.2357,94.254,9243.0
2020-05-28 13:10:00,102.85,103.21,102.67,103.08,21062.0,94.2723,94.6023,94.1074,94.4832,21062.0
2020-05-28 13:15:00,103.11,103.14,102.81,102.82,7685.0,94.5107,94.5382,94.2357,94.2448,7685.0
2020-05-28 13:20:00,102.83,102.97,102.69,102.9,11966.0,94.254,94.3823,94.1257,94.3182,11966.0
2020-05-28 13:25:00,102.9,102.96,102.73,102.9,9896.0,94.3182,94.3732,94.1623,94.3182,9896.0
2020-05-28 13:30:00,102.89,103.05,102.73,102.78,14381.0,94.309,94.4557,94.1623,94.2082,14381.0
2020-05-28 13:35:00,102.76,102.77,102.52,102.56,9927.0,94.1898,94.199,93.9699,94.0065,9927.0
2020-05-28 13:40:00,102.57,102.68,102.44,102.48,10001.0,94.0157,94.1165,93.8965,93.9332,10001.0
2020-05-28 13:45:00,102.49,102.51,102.35,102.35,11289.0,93.9424,93.9607,93.814,93.814,11289.0
2020-05-28 13:50:00,102.32,102.32,102.07,102.12,13796.0,93.7865,93.7865,93.5574,93.6032,13796.0
2020-05-28 13:55:00,102.15,102.17,101.72,101.9,24237.0,93.6307,93.6491,93.2366,93.4016,24237.0
2020-05-28 14:00:00,101.9,102.02,101.78,101.8,16125.0,93.4016,93.5116,93.2916,93.3099,16125.0
2020-05-28 14:05:00,101.75,101.83,101.55,101.55,10567.0,93.2641,93.3374,93.0808,93.0808,10567.0
2020-05-28 14:10:00,101.51,101.64,101.41,101.5,17416.0,93.0441,93.1633,92.9524,93.0349,17416.0
2020-05-28 14:15:00,101.46,101.81,101.46,101.75,16568.0,92.9983,93.3191,92.9983,93.2641,16568.0
2020-05-28 14:20:00,101.76,101.92,101.75,101.78,15856.0,93.2732,93.4199,93.2641,93.2916,15856.0
2020-05-28 14:25:00,101.78,101.81,101.54,101.63,16511.0,93.2916,93.3191,93.0716,93.1541,16511.0
2020-05-28 14:30:00,101.68,101.75,101.57,101.66,22737.0,93.1999,93.2641,93.0991,93.1816,22737.0
2020-05-28 14:35:00,101.65,101.89,101.61,101.75,17951.0,93.1724,93.3924,93.1358,93.2641,17951.0
2020-05-28 14:40:00,101.73,101.82,101.62,101.63,16436.0,93.2457,93.3282,93.1449,93.1541,16436.0
2020-05-28 14:45:00,101.63,101.9,101.6,101.87,15020.0,93.1541,93.4016,93.1266,93.3741,15020.0
2020-05-28 14:50:00,101.87,102.13,101.8,102.08,32785.0,93.3741,93.6124,93.3099,93.5666,32785.0
2020-05-28 14:55:00,102.08,102.11,101.82,102.01,26271.0,93.5666,93.5941,93.3282,93.5024,26271.0
2020-05-28 15:00:00,102.01,102.27,101.89,102.22,25264.0,93.5024,93.7407,93.3924,93.6949,25264.0
2020-05-28 15:05:00,102.21,102.35,102.06,102.29,56980.0,93.6857,93.814,93.5482,93.759,56980.0
2020-05-28 15:10:00,102.22,102.5,102.08,102.42,47584.0,93.6949,93.9515,93.5666,93.8782,47584.0
2020-05-28 15:15:00,102.42,102.42,101.55,101.55,77657.0,93.8782,93.8782,93.0808,93.0808,77657.0
2020-05-28 15:20:00,101.54,101.67,101.32,101.43,45828.0,93.0716,93.1908,92.8699,92.9708,45828.0
2020-05-28 15:25:00,101.38,101.43,100.75,100.75,41034.0,92.9249,92.9708,92.3475,92.3475,41034.0
2020-05-28 15:30:00,100.78,100.86,100.24,100.51,79096.0,92.375,92.4483,91.88,92.1275,79096.0
2020-05-28 15:35:00,100.49,100.74,100.34,100.69,98014.0,92.1092,92.3383,91.9717,92.2925,98014.0
2020-05-28 15:40:00,100.66,100.69,100.17,100.2,49634.0,92.265,92.2925,91.8159,91.8433,49634.0
2020-05-28 15:45:00,100.2,100.23,99.43,99.45,73281.0,91.8433,91.8708,91.1376,91.1559,73281.0
2020-05-28 15:50:00,99.46,99.61,99.12,99.16,156170.0,91.1651,91.3026,90.8534,90.8901,156170.0
2020-05-28 15:55:00,99.17,99.47,99.16,99.26,326109.0,90.8993,91.1742,90.8901,90.9817,326109.0
2020-05-29 09:30:00,99.21,99.69,98.45,99.09,171155.0,90.9359,91.3759,90.2393,90.8259,171155.0
2020-05-29 09:35:00,99.09,99.23,98.28,99.19,70613.0,90.8259,90.9542,90.0835,90.9176,70613.0
2020-05-29 09:40:00,99.1,99.28,98.76,98.87,43967.0,90.8351,91.0001,90.5234,90.6243,43967.0
2020-05-29 09:45:00,98.9,100.0,98.72,99.6,67915.0,90.6518,91.66,90.4868,91.2934,67915.0
2020-05-29 09:50:00,99.56,100.01,99.44,100.0,71233.0,91.2567,91.6692,91.1467,91.66,71233.0
2020-05-29 09:55:00,100.01,100.24,99.43,99.51,89127.0,91.6692,91.88,91.1376,91.2109,89127.0
2020-05-29 10:00:00,99.53,99.58,98.74,98.75,59303.0,91.2292,91.2751,90.5051,90.5143,59303.0
2020-05-29 10:05:00,98.8,99.09,97.98,98.0,83867.0,90.5601,90.8259,89.8085,89.8268,83867.0
2020-05-29 10:10:00,98.01,98.16,97.57,97.81,111295.0,89.836,89.9735,89.4327,89.6527,111295.0
2020-05-29 10:15:00,97.81,98.82,97.79,98.7,66878.0,89.6527,90.5784,89.6343,90.4684,66878.0
2020-05-29 10:20:00,98.65,98.78,98.02,98.21,29738.0,90.4226,90.5418,89.8452,90.0193,29738.0
2020-05-29 10:25:00,98.17,98.38,97.72,97.8,43887.0,89.9827,90.1751,89.5702,89.6435,43887.0
2020-05-29 10:30:00,97.81,98.32,97.7,98.2,68734.0,89.6527,90.1201,89.5518,90.0101,68734.0
2020-05-29 10:35:00,98.19,98.35,97.95,98.13,46858.0,90.001,90.1476,89.781,89.946,46858.0
2020-05-29 10:40:00,98.16,98.32,97.87,98.13,57847.0,89.9735,90.1201,89.7077,89.946,57847.0
2020-05-29 10:45:00,98.13,98.33,97.95,98.12,30530.0,89.946,90.1293,89.781,89.9368,30530.0
2020-05-29 10:50:00,98.13,98.4,97.88,98.08,40105.0,89.946,90.1935,89.7168,89.9002,40105.0
2020-05-29 10:55:00,98.12,98.94,98.1,98.62,53313.0,89.9368,90.6884,89.9185,90.3951,53313.0
2020-05-29 11:00:00,98.65,98.83,97.93,97.93,56466.0,90.4226,90.5876,89.7627,89.7627,56466.0
2020-05-29 11:05:00,97.91,98.0,97.62,97.79,57521.0,89.7443,89.8268,89.4785,89.6343,57521.0
2020-05-29 11:10:00,97.79,98.19,97.79,98.03,34944.0,89.6343,90.001,89.6343,89.8543,34944.0
2020-05-29 11:15:00,98.03,98.38,97.99,98.04,53671.0,89.8543,90.1751,89.8177,89.8635,53671.0
2020-05-29 11:20:00,98.03,98.06,97.6,97.6,40244.0,89.8543,89.8818,89.4602,89.4602,40244.0
2020-05-29 11:25:00,97.6,97.72,97.28,97.57,79424.0,89.4602,89.5702,89.1669,89.4327,79424.0
2020-05-29 11:30:00,97.56,98.08,97.52,97.98,76161.0,89.4235,89.9002,89.3869,89.8085,76161.0
2020-05-29 11:35:00,98.0,98.57,98.0,98.4,88053.0,89.8268,90.3493,89.8268,90.1935,88053.0
2020-05-29 11:40:00,98.4,98.43,97.83,97.98,61732.0,90.1935,90.221,89.671,89.8085,61732.0
2020-05-29 11:45:00,97.98,98.46,97.93,98.35,37897.0,89.8085,90.2485,89.7627,90.1476,37897.0
2020-05-29 11:50:00,98.34,98.44,98.23,98.23,29794.0,90.1385,90.2301,90.0376,90.0376,29794.0
2020-05-29 11:55:00,98.22,98.35,98.03,98.28,33853.0,90.0285,90.1476,89.8543,90.0835,33853.0
2020-05-29 12:00:00,98.27,98.61,98.1,98.45,66295.0,90.0743,90.386,89.9185,90.2393,66295.0
2020-05-29 12:05:00,98.46,98.57,98.15,98.17,53720.0,90.2485,90.3493,89.9643,89.9827,53720.0
2020-05-29 12:10:00,98.18,98.45,98.0,98.12,38811.0,89.9918,90.2393,89.8268,89.9368,38811.0
2020-05-29 12:15:00,98.12,98.29,97.62,97.65,71507.0,89.9368,90.0926,89.4785,89.506,71507.0
2020-05-29 12:20:00,97.59,97.73,97.39,97.7,40963.0,89.451,89.5793,89.2677,89.5518,40963.0
2020-05-29 12:25:00,97.68,97.87,97.54,97.69,43144.0,89.5335,89.7077,89.4052,89.5427,43144.0
2020-05-29 12:30:00,97.67,97.69,97.33,97.51,52611.0,89.5243,89.5427,89.2127,89.3777,52611.0
2020-05-29 12:35:00,97.46,97.47,97.18,97.36,54301.0,89.3319,89.341,89.0752,89.2402,54301.0
2020-05-29 12:40:00,97.35,97.56,97.2,97.39,51693.0,89.231,89.4235,89.0935,89.2677,51693.0
2020-05-29 12:45:00,97.41,97.54,97.3,97.51,50039.0,89.286,89.4052,89.1852,89.3777,50039.0
2020-05-29 12:50:00,97.48,97.72,97.28,97.52,84931.0,89.3502,89.5702,89.1669,89.3869,84931.0
2020-05-29 12:55:00,97.51,98.89,97.44,98.4,76937.0,89.3777,90.6426,89.3135,90.1935,76937.0
2020-05-29 13:00:00,98.37,98.38,97.8,97.88,36685.0,90.166,90.1751,89.6435,89.7168,36685.0
2020-05-29 13:05:00,97.84,98.0,97.68,97.84,37255.0,89.6802,89.8268,89.5335,89.6802,37255.0
2020-05-29 13:10:00,97.81,98.25,97.7,98.25,37676.0,89.6527,90.056,89.5518,90.056,37676.0
2020-05-29 13:15:00,98.25,98.68,98.24,98.53,66011.0,90.056,90.4501,90.0468,90.3126,66011.0
2020-05-29 13:20:00,98.53,99.09,98.5,98.51,70800.0,90.3126,90.8259,90.2851,90.2943,70800.0
2020-05-29 13:25:00,98.51,98.53,98.13,98.2,42875.0,90.2943,90.3126,89.946,90.0101,42875.0
2020-05-29 13:30:00,98.19,98.41,98.19,98.32,38427.0,90.001,90.2026,90.001,90.1201,38427.0
2020-05-29 13:35:00,98.31,98.33,97.8,97.8,36520.0,90.111,90.1293,89.6435,89.6435,36520.0
2020-05-29 13:40:00,97.8,98.09,97.69,97.81,34357.0,89.6435,89.9093,89.5427,89.6527,34357.0
2020-05-29 13:45:00,97.81,97.91,97.66,97.79,28145.0,89.6527,89.7443,89.5152,89.6343,28145.0
2020-05-29 13:50:00,97.78,98.08,97.75,98.08,29304.0,89.6252,89.9002,89.5977,89.9002,29304.0
2020-05-29 13:55:00,98.1,98.28,98.05,98.2,26015.0,89.9185,90.0835,89.8727,90.0101,26015.0
2020-05-29 14:00:00,98.18,98.46,98.11,98.22,33225.0,89.9918,90.2485,89.9277,90.0285,33225.0
2020-05-29 14:05:00,98.18,98.65,98.04,98.57,47457.0,89.9918,90.4226,89.8635,90.3493,47457.0
2020-05-29 14:10:00,98.54,98.66,98.23,98.37,38118.0,90.3218,90.4318,90.0376,90.166,38118.0
2020-05-29 14:15:00,98.39,98.65,98.16,98.65,34556.0,90.1843,90.4226,89.9735,90.4226,34556.0
2020-05-29 14:20:00,98.68,98.84,98.57,98.75,36151.0,90.4501,90.5968,90.3493,90.5143,36151.0
2020-05-29 14:25:00,98.75,99.4,98.74,99.17,62287.0,90.5143,91.1101,90.5051,90.8993,62287.0
2020-05-29 14:30:00,99.15,99.18,98.88,99.02,59220.0,90.8809,90.9084,90.6334,90.7618,59220.0
2020-05-29 14:35:00,99.02,99.26,98.86,98.95,46063.0,90.7618,90.9817,90.6151,90.6976,46063.0
2020-05-29 14:40:00,98.97,99.23,98.71,98.73,34940.0,90.7159,90.9542,90.4776,90.4959,34940.0
2020-05-29 14:45:00,98.74,99.11,98.64,98.8,60200.0,90.5051,90.8443,90.4135,90.5601,60200.0
2020-05-29 14:50:00,98.8,98.85,97.83,98.33,148581.0,90.5601,90.6059,89.671,90.1293,148581.0
2020-05-29 14:55:00,98.36,99.79,98.15,99.7,112028.0,90.1568,91.4675,89.9643,91.385,112028.0
2020-05-29 15:00:00,99.62,100.15,99.61,100.14,73438.0,91.3117,91.7975,91.3026,91.7884,73438.0
2020-05-29 15:05:00,100.16,100.64,99.96,100.4,93376.0,91.8067,92.2467,91.6234,92.0267,93376.0
2020-05-29 15:10:00,100.36,100.7,100.15,100.22,81481.0,91.99,92.3016,91.7975,91.8617,81481.0
2020-05-29 15:15:00,100.21,100.37,99.86,100.23,136632.0,91.8525,91.9992,91.5317,91.8708,136632.0
2020-05-29 15:20:00,100.26,100.48,99.95,100.17,70046.0,91.8983,92.1,91.6142,91.8159,70046.0
2020-05-29 15:25:00,100.14,100.22,99.81,99.9,98091.0,91.7884,91.8617,91.4859,91.5684,98091.0
2020-05-29 15:30:00,99.89,100.13,99.71,99.79,109612.0,91.5592,91.7792,91.3942,91.4675,109612.0
2020-05-29 15:35:00,99.82,100.05,99.64,99.69,101581.0,91.495,91.7059,91.3301,91.3759,101581.0
2020-05-29 15:40:00,99.69,99.85,99.27,99.71,187613.0,91.3759,91.5225,90.9909,91.3942,187613.0
2020-05-29 15:45:00,99.71,100.15,99.45,99.63,237256.0,91.3942,91.7975,91.1559,91.3209,237256.0
2020-05-29 15:50:00,99.65,99.79,97.0,98.32,1542227.0,91.3392,91.4675,88.9102,90.1201,1542227.0
2020-05-29 15:55:00,98.24,98.76,96.44,97.47,3133527.0,90.0468,90.5234,88.3969,89.341,3133527.0
2020-06-01 09:30:00,97.6,98.11,96.59,98.05,382490.0,89.4602,89.9277,88.5344,89.8727,382490.0
2020-06-01 09:35:00,98.0,98.25,96.95,98.0,227066.0,89.8268,90.056,88.8644,89.8268,227066.0
2020-06-01 09:40:00,98.0,98.4,97.78,97.87,136099.0,89.8268,90.1935,89.6252,89.7077,136099.0
2020-06-01 09:45:00,97.92,98.11,97.55,97.67,110765.0,89.7535,89.9277,89.4144,89.5243,110765.0
2020-06-01 09:50:00,97.65,97.75,96.85,97.65,130401.0,89.506,89.5977,88.7727,89.506,130401.0
2020-06-01 09:55:00,97.63,97.67,97.13,97.22,74538.0,89.4877,89.5243,89.0294,89.1119,74538.0
2020-06-01 10:00:00,97.23,97.75,96.99,97.74,77647.0,89.121,89.5977,88.9011,89.5885,77647.0
2020-06-01 10:05:00,97.73,98.0,97.45,97.69,84826.0,89.5793,89.8268,89.3227,89.5427,84826.0
2020-06-01 10:10:00,97.65,98.17,97.55,98.12,44241.0,89.506,89.9827,89.4144,89.9368,44241.0
2020-06-01 10:15:00,98.12,98.24,97.79,97.85,73988.0,89.9368,90.0468,89.6343,89.6893,73988.0
2020-06-01 10:20:00,97.78,98.4,97.74,98.29,83452.0,89.6252,90.1935,89.5885,90.0926,83452.0
2020-06-01 10:25:00,98.3,98.63,98.18,98.53,86015.0,90.1018,90.4043,89.9918,90.3126,86015.0
2020-06-01 10:30:00,98.55,98.68,98.12,98.33,121954.0,90.331,90.4501,89.9368,90.1293,121954.0
2020-06-01 10:35:00,98.32,98.44,98.11,98.39,46345.0,90.1201,90.2301,89.9277,90.1843,46345.0
2020-06-01 10:40:00,98.38,98.6,98.33,98.53,30784.0,90.1751,90.3768,90.1293,90.3126,30784.0
2020-06-01 10:45:00,98.51,98.51,97.96,98.24,62515.0,90.2943,90.2943,89.7902,90.0468,62515.0
2020-06-01 10:50:00,98.25,98.52,98.07,98.52,41887.0,90.056,90.3035,89.891,90.3035,41887.0
2020-06-01 10:55:00,98.51,99.1,98.47,99.08,142595.0,90.2943,90.8351,90.2576,90.8168,142595.0
2020-06-01 11:00:00,99.08,99.16,98.74,98.85,71292.0,90.8168,90.8901,90.5051,90.6059,71292.0
2020-06-01 11:05:00,98.81,99.2,98.74,99.15,56296.0,90.5693,90.9267,90.5051,90.8809,56296.0
2020-06-01 11:10:00,99.15,99.64,98.49,99.24,134596.0,90.8809,91.3301,90.276,90.9634,134596.0
2020-06-01 11:15:00,99.25,99.5,99.11,99.14,95281.0,90.9726,91.2017,90.8443,90.8718,95281.0
2020-06-01 11:20:00,99.17,99.19,98.79,98.82,18349.0,90.8993,90.9176,90.5509,90.5784,18349.0
2020-06-01 11:25:00,98.76,98.78,98.33,98.61,78202.0,90.5234,90.5418,90.1293,90.386,78202.0
2020-06-01 11:30:00,98.62,98.88,98.62,98.74,39358.0,90.3951,90.6334,90.3951,90.5051,39358.0
2020-06-01 11:35:00,98.79,99.03,98.78,98.82,42565.0,90.5509,90.7709,90.5418,90.5784,42565.0
2020-06-01 11:40:00,98.82,99.28,98.8,99.25,32789.0,90.5784,91.0001,90.5601,90.9726,32789.0
2020-06-01 11:45:00,99.25,99.4,99.15,99.3,28869.0,90.9726,91.1101,90.8809,91.0184,28869.0
2020-06-01 11:50:00,99.29,99.65,99.24,99.43,51135.0,91.0092,91.3392,90.9634,91.1376,51135.0
2020-06-01 11:55:00,99.42,99.53,99.23,99.48,38875.0,91.1284,91.2292,90.9542,91.1834,38875.0
2020-06-01 12:00:00,99.48,99.48,99.17,99.23,38535.0,91.1834,91.1834,90.8993,90.9542,38535.0
2020-06-01 12:05:00,99.24,99.35,99.1,99.24,27287.0,90.9634,91.0642,90.8351,90.9634,27287.0
2020-06-01 12:10:00,99.24,99.62,99.18,99.43,36695.0,90.9634,91.3117,90.9084,91.1376,36695.0
2020-06-01 12:15:00,99.43,99.68,99.4,99.68,66318.0,91.1376,91.3667,91.1101,91.3667,66318.0
2020-06-01 12:20:00,99.65,99.77,99.52,99.77,25066.0,91.3392,91.4492,91.2201,91.4492,25066.0
2020-06-01 12:25:00,99.75,99.88,99.53,99.56,21417.0,91.4309,91.55,91.2292,91.2567,21417.0
2020-06-01 12:30:00,99.54,99.87,99.53,99.78,100718.0,91.2384,91.5409,91.2292,91.4584,100718.0
2020-06-01 12:35:00,99.78,99.86,99.64,99.71,51632.0,91.4584,91.5317,91.3301,91.3942,51632.0
2020-06-01 12:40:00,99.7,99.7,99.32,99.5,52642.0,91.385,91.385,91.0367,91.2017,52642.0
2020-06-01 12:45:00,99.5,100.04,99.5,99.92,36054.0,91.2017,91.6967,91.2017,91.5867,36054.0
2020-06-01 12:50:00,99.93,99.98,99.56,99.63,50453.0,91.5959,91.6417,91.2567,91.3209,50453.0
2020-06-01 12:55:00,99.63,99.65,99.42,99.58,12374.0,91.3209,91.3392,91.1284,91.2751,12374.0
2020-06-01 13:00:00,99.58,100.2,99.57,100.17,25126.0,91.2751,91.8433,91.2659,91.8159,25126.0
2020-06-01 13:05:00,100.17,100.26,99.97,100.02,24133.0,91.8159,91.8983,91.6325,91.6784,24133.0
2020-06-01 13:10:00,100.02,100.22,99.99,100.18,33070.0,91.6784,91.8617,91.6509,91.825,33070.0
2020-06-01 13:15:00,100.18,100.36,100.09,100.34,35933.0,91.825,91.99,91.7425,91.9717,35933.0
2020-06-01 13:20:00,100.31,100.39,100.12,100.3,19426.0,91.9442,92.0175,91.77,91.935,19426.0
2020-06-01 13:25:00,100.32,100.35,100.02,100.15,23336.0,91.9533,91.9808,91.6784,91.7975,23336.0
2020-06-01 13:30:00,100.15,100.19,99.91,99.98,22751.0,91.7975,91.8342,91.5775,91.6417,22751.0
2020-06-01 13:35:00,99.98,100.08,99.86,99.99,12468.0,91.6417,91.7334,91.5317,91.6509,12468.0
2020-06-01 13:40:00,99.98,100.33,99.98,100.25,12012.0,91.6417,91.9625,91.6417,91.8892,12012.0
2020-06-01 13:45:00,100.25,100.25,99.96,100.12,26540.0,91.8892,91.8892,91.6234,91.77,26540.0
2020-06-01 13:50:00,100.15,100.18,99.95,100.02,28906.0,91.7975,91.825,91.6142,91.6784,28906.0
2020-06-01 13:55:00,100.02,100.09,99.87,99.96,21367.0,91.6784,91.7425,91.5409,91.6234,21367.0
2020-06-01 14:00:00,99.94,99.97,99.81,99.86,14031.0,91.605,91.6325,91.4859,91.5317,14031.0
2020-06-01 14:05:00,99.84,99.88,99.62,99.63,26543.0,91.5134,91.55,91.3117,91.3209,26543.0
2020-06-01 14:10:00,99.63,99.67,99.5,99.59,25796.0,91.3209,91.3576,91.2017,91.2842,25796.0
2020-06-01 14:15:00,99.58,99.6,99.41,99.54,15208.0,91.2751,91.2934,91.1192,91.2384,15208.0
2020-06-01 14:20:00,99.53,99.61,99.15,99.15,33068.0,91.2292,91.3026,90.8809,90.8809,33068.0
2020-06-01 14:25:00,99.13,99.15,99.01,99.06,20787.0,90.8626,90.8809,90.7526,90.7984,20787.0
2020-06-01 14:30:00,99.05,99.38,99.01,99.38,21924.0,90.7893,91.0917,90.7526,91.0917,21924.0
2020-06-01 14:35:00,99.43,99.66,99.38,99.47,55368.0,91.1376,91.3484,91.0917,91.1742,55368.0
2020-06-01 14:40:00,99.47,99.53,99.21,99.21,33195.0,91.1742,91.2292,90.9359,90.9359,33195.0
2020-06-01 14:45:00,99.21,99.43,99.1,99.33,29934.0,90.9359,91.1376,90.8351,91.0459,29934.0
2020-06-01 14:50:00,99.3,99.52,99.2,99.25,28343.0,91.0184,91.2201,90.9267,90.9726,28343.0
2020-06-01 14:55:00,99.29,99.5,99.25,99.45,18319.0,91.0092,91.2017,90.9726,91.1559,18319.0
2020-06-01 15:00:00,99.47,99.7,99.47,99.61,23871.0,91.1742,91.385,91.1742,91.3026,23871.0
2020-06-01 15:05:00,99.61,99.61,99.1,99.32,36060.0,91.3026,91.3026,90.8351,91.0367,36060.0
2020-06-01 15:10:00,99.31,99.37,99.09,99.09,60899.0,91.0276,91.0826,90.8259,90.8259,60899.0
2020-06-01 15:15:00,99.06,99.18,98.91,99.18,46037.0,90.7984,90.9084,90.6609,90.9084,46037.0
2020-06-01 15:20:00,99.16,99.28,98.99,99.13,45866.0,90.8901,91.0001,90.7343,90.8626,45866.0
2020-06-01 15:25:00,99.13,99.47,99.11,99.3,34871.0,90.8626,91.1742,90.8443,91.0184,34871.0
2020-06-01 15:30:00,99.28,99.48,99.22,99.43,33470.0,91.0001,91.1834,90.9451,91.1376,33470.0
2020-06-01 15:35:00,99.42,99.42,99.12,99.23,48067.0,91.1284,91.1284,90.8534,90.9542,48067.0
2020-06-01 15:40:00,99.24,99.41,98.96,99.34,58435.0,90.9634,91.1192,90.7068,91.0551,58435.0
2020-06-01 15:45:00,99.34,99.5,99.22,99.31,62211.0,91.0551,91.2017,90.9451,91.0276,62211.0
2020-06-01 15:50:00,99.29,99.44,99.01,99.07,108012.0,91.0092,91.1467,90.7526,90.8076,108012.0
2020-06-01 15:55:00,99.1,99.33,99.09,99.15,139620.0,90.8351,91.0459,90.8259,90.8809,139620.0
2020-06-02 09:30:00,100.2,101.22,99.81,101.01,171206.0,91.8433,92.7783,91.4859,92.5858,171206.0
2020-06-02 09:35:00,101.01,101.24,100.1,100.71,87090.0,92.5858,92.7966,91.7517,92.3108,87090.0
2020-06-02 09:40:00,100.66,101.21,100.5,100.98,119988.0,92.265,92.7691,92.1183,92.5583,119988.0
2020-06-02 09:45:00,100.9,101.07,100.5,100.92,51491.0,92.485,92.6408,92.1183,92.5033,51491.0
2020-06-02 09:50:00,100.94,102.07,100.82,101.56,82441.0,92.5216,93.5574,92.4116,93.0899,82441.0
2020-06-02 09:55:00,101.58,102.14,101.55,102.09,30299.0,93.1083,93.6216,93.0808,93.5757,30299.0
2020-06-02 10:00:00,102.14,102.98,102.14,102.86,98391.0,93.6216,94.3915,93.6216,94.2815,98391.0
2020-06-02 10:05:00,102.87,103.1,102.34,102.37,87807.0,94.2907,94.5015,93.8049,93.8324,87807.0
2020-06-02 10:10:00,102.36,102.69,101.85,101.85,97503.0,93.8232,94.1257,93.3557,93.3557,97503.0
2020-06-02 10:15:00,101.87,101.94,101.57,101.86,64526.0,93.3741,93.4382,93.0991,93.3649,64526.0
2020-06-02 10:20:00,101.86,102.1,101.66,101.77,73699.0,93.3649,93.5849,93.1816,93.2824,73699.0
2020-06-02 10:25:00,101.79,101.89,101.64,101.78,30285.0,93.3007,93.3924,93.1633,93.2916,30285.0
2020-06-02 10:30:00,101.82,101.85,100.74,100.78,55260.0,93.3282,93.3557,92.3383,92.375,55260.0
2020-06-02 10:35:00,100.79,101.16,100.72,100.72,84086.0,92.3841,92.7233,92.32,92.32,84086.0
2020-06-02 10:40:00,100.72,100.72,100.32,100.46,75877.0,92.32,92.32,91.9533,92.0817,75877.0
2020-06-02 10:45:00,100.45,100.52,100.08,100.28,60180.0,92.0725,92.1367,91.7334,91.9167,60180.0
2020-06-02 10:50:00,100.18,100.26,99.85,100.08,106748.0,91.825,91.8983,91.5225,91.7334,106748.0
2020-06-02 10:55:00,100.1,100.86,99.99,100.67,100771.0,91.7517,92.4483,91.6509,92.2742,100771.0
2020-06-02 11:00:00,100.67,100.72,100.09,100.58,24979.0,92.2742,92.32,91.7425,92.1917,24979.0
2020-06-02 11:05:00,100.6,100.64,99.64,99.75,49356.0,92.21,92.2467,91.3301,91.4309,49356.0
2020-06-02 11:10:00,99.76,100.04,99.71,99.73,89498.0,91.44,91.6967,91.3942,91.4125,89498.0
2020-06-02 11:15:00,99.72,99.9,99.58,99.87,90077.0,91.4034,91.5684,91.2751,91.5409,90077.0
2020-06-02 11:20:00,99.87,100.08,99.68,99.96,32479.0,91.5409,91.7334,91.3667,91.6234,32479.0
2020-06-02 11:25:00,99.96,100.16,99.84,99.94,36076.0,91.6234,91.8067,91.5134,91.605,36076.0
2020-06-02 11:30:00,99.89,100.09,99.77,99.86,26963.0,91.5592,91.7425,91.4492,91.5317,26963.0
2020-06-02 11:35:00,99.87,99.87,99.51,99.68,30961.0,91.5409,91.5409,91.2109,91.3667,30961.0
2020-06-02 11:40:00,99.7,99.85,99.56,99.56,25549.0,91.385,91.5225,91.2567,91.2567,25549.0
2020-06-02 11:45:00,99.56,99.78,99.53,99.6,23800.0,91.2567,91.4584,91.2292,91.2934,23800.0
2020-06-02 11:50:00,99.54,99.59,99.29,99.49,23277.0,91.2384,91.2842,91.0092,91.1926,23277.0
2020-06-02 11:55:00,99.51,99.51,99.28,99.45,33878.0,91.2109,91.2109,91.0001,91.1559,33878.0
2020-06-02 12:00:00,99.42,99.71,99.32,99.32,23872.0,91.1284,91.3942,91.0367,91.0367,23872.0
2020-06-02 12:05:00,99.37,99.48,99.31,99.35,18381.0,91.0826,91.1834,91.0276,91.0642,18381.0
2020-06-02 12:10:00,99.33,99.56,99.28,99.38,88649.0,91.0459,91.2567,91.0001,91.0917,88649.0
2020-06-02 12:15:00,99.37,99.76,99.27,99.76,91130.0,91.0826,91.44,90.9909,91.44,91130.0
2020-06-02 12:20:00,99.77,99.79,99.44,99.66,28204.0,91.4492,91.4675,91.1467,91.3484,28204.0
2020-06-02 12:25:00,99.65,99.91,99.65,99.8,35367.0,91.3392,91.5775,91.3392,91.4767,35367.0
2020-06-02 12:30:00,99.8,99.95,99.64,99.75,32769.0,91.4767,91.6142,91.3301,91.4309,32769.0
2020-06-02 12:35:00,99.8,99.95,99.76,99.86,30519.0,91.4767,91.6142,91.44,91.5317,30519.0
2020-06-02 12:40:00,99.88,99.89,99.65,99.79,15767.0,91.55,91.5592,91.3392,91.4675,15767.0
2020-06-02 12:45:00,99.81,99.81,99.55,99.6,20390.0,91.4859,91.4859,91.2476,91.2934,20390.0
2020-06-02 12:50:00,99.6,99.73,99.47,99.47,9671.0,91.2934,91.4125,91.1742,91.1742,9671.0
2020-06-02 12:55:00,99.42,99.61,99.34,99.43,21327.0,91.1284,91.3026,91.0551,91.1376,21327.0
2020-06-02 13:00:00,99.45,99.7,99.44,99.68,17876.0,91.1559,91.385,91.1467,91.3667,17876.0
2020-06-02 13:05:00,99.65,99.79,99.57,99.64,14786.0,91.3392,91.4675,91.2659,91.3301,14786.0
2020-06-02 13:10:00,99.61,99.8,99.57,99.79,13388.0,91.3026,91.4767,91.2659,91.4675,13388.0
2020-06-02 13:15:00,99.76,99.87,99.72,99.84,21458.0,91.44,91.5409,91.4034,91.5134,21458.0
2020-06-02 13:20:00,99.82,99.87,99.68,99.8,11406.0,91.495,91.5409,91.3667,91.4767,11406.0
2020-06-02 13:25:00,99.79,99.85,99.69,99.85,10809.0,91.4675,91.5225,91.3759,91.5225,10809.0
2020-06-02 13:30:00,99.86,99.98,99.8,99.95,33671.0,91.5317,91.6417,91.4767,91.6142,33671.0
2020-06-02 13:35:00,99.97,100.29,99.96,100.25,23185.0,91.6325,91.9258,91.6234,91.8892,23185.0
2020-06-02 13:40:00,100.26,100.46,100.25,100.43,15267.0,91.8983,92.0817,91.8892,92.0542,15267.0
2020-06-02 13:45:00,100.43,100.53,100.35,100.42,14362.0,92.0542,92.1458,91.9808,92.045,14362.0
2020-06-02 13:50:00,100.4,100.61,100.4,100.51,17729.0,92.0267,92.2192,92.0267,92.1275,17729.0
2020-06-02 13:55:00,100.52,100.65,100.5,100.61,13206.0,92.1367,92.2558,92.1183,92.2192,13206.0
2020-06-02 14:00:00,100.61,100.95,100.56,100.79,29795.0,92.2192,92.5308,92.1733,92.3841,29795.0
2020-06-02 14:05:00,100.77,100.79,100.6,100.67,21535.0,92.3658,92.3841,92.21,92.2742,21535.0
2020-06-02 14:10:00,100.67,100.9,100.62,100.9,27486.0,92.2742,92.485,92.2283,92.485,27486.0
2020-06-02 14:15:00,100.9,101.15,100.83,101.13,32368.0,92.485,92.7141,92.4208,92.6958,32368.0
2020-06-02 14:20:00,101.15,101.15,100.75,100.92,16878.0,92.7141,92.7141,92.3475,92.5033,16878.0
2020-06-02 14:25:00,100.9,100.9,100.57,100.72,25704.0,92.485,92.485,92.1825,92.32,25704.0
2020-06-02 14:30:00,100.75,100.81,100.58,100.64,51421.0,92.3475,92.4025,92.1917,92.2467,51421.0
2020-06-02 14:35:00,100.66,100.84,100.59,100.75,28145.0,92.265,92.43,92.2008,92.3475,28145.0
2020-06-02 14:40:00,100.71,101.11,100.71,101.07,31421.0,92.3108,92.6775,92.3108,92.6408,31421.0
2020-06-02 14:45:00,101.08,101.09,100.87,100.98,35067.0,92.65,92.6591,92.4575,92.5583,35067.0
2020-06-02 14:50:00,100.96,101.17,100.79,100.79,38039.0,92.54,92.7325,92.3841,92.3841,38039.0
2020-06-02 14:55:00,100.79,101.18,100.78,101.03,39658.0,92.3841,92.7416,92.375,92.6041,39658.0
2020-06-02 15:00:00,101.06,101.09,100.75,100.93,18097.0,92.6316,92.6591,92.3475,92.5125,18097.0
2020-06-02 15:05:00,100.93,101.08,100.9,101.06,26775.0,92.5125,92.65,92.485,92.6316,26775.0
2020-06-02 15:10:00,101.05,101.22,100.94,101.09,35640.0,92.6225,92.7783,92.5216,92.6591,35640.0
2020-06-02 15:15:00,101.12,101.28,101.08,101.27,31046.0,92.6866,92.8333,92.65,92.8241,31046.0
2020-06-02 15:20:00,101.26,101.43,101.18,101.33,36988.0,92.8149,92.9708,92.7416,92.8791,36988.0
2020-06-02 15:25:00,101.35,101.36,100.96,101.01,61433.0,92.8974,92.9066,92.54,92.5858,61433.0
2020-06-02 15:30:00,101.01,101.08,100.76,101.07,74148.0,92.5858,92.65,92.3566,92.6408,74148.0
2020-06-02 15:35:00,101.07,101.38,101.02,101.29,58111.0,92.6408,92.9249,92.595,92.8424,58111.0
2020-06-02 15:40:00,101.3,101.3,100.99,101.25,137245.0,92.8516,92.8516,92.5675,92.8058,137245.0
2020-06-02 15:45:00,101.24,101.49,101.18,101.49,62734.0,92.7966,93.0258,92.7416,93.0258,62734.0
2020-06-02 15:50:00,101.47,101.65,101.14,101.25,111012.0,93.0074,93.1724,92.705,92.8058,111012.0
2020-06-02 15:55:00,101.25,101.52,101.05,101.48,247454.0,92.8058,93.0533,92.6225,93.0166,247454.0
2020-06-03 09:30:00,105.93,108.68,105.78,108.5,510906.0,97.0955,99.6161,96.958,99.4511,510906.0
2020-06-03 09:35:00,108.5,108.68,107.89,108.38,221094.0,99.4511,99.6161,98.892,99.3411,221094.0
2020-06-03 09:40:00,108.39,109.2,107.85,108.63,212915.0,99.3503,100.0928,98.8553,99.5703,212915.0
2020-06-03 09:45:00,108.75,109.03,108.01,108.18,113671.0,99.6803,99.9369,99.002,99.1578,113671.0
2020-06-03 09:50:00,108.2,108.39,107.23,107.69,169535.0,99.1762,99.3503,98.287,98.7087,169535.0
2020-06-03 09:55:00,107.69,107.87,107.34,107.45,75496.0,98.7087,98.8737,98.3879,98.4887,75496.0
2020-06-03 10:00:00,107.41,107.82,107.3,107.65,80007.0,98.452,98.8278,98.3512,98.672,80007.0
2020-06-03 10:05:00,107.66,107.99,107.42,107.57,78907.0,98.6812,98.9837,98.4612,98.5987,78907.0
2020-06-03 10:10:00,107.57,107.84,107.12,107.64,101988.0,98.5987,98.8462,98.1862,98.6629,101988.0
2020-06-03 10:15:00,107.67,107.69,106.53,107.2,79772.0,98.6904,98.7087,97.6454,98.2596,79772.0
2020-06-03 10:20:00,107.24,107.66,107.2,107.61,40128.0,98.2962,98.6812,98.2596,98.6354,40128.0
2020-06-03 10:25:00,107.59,108.06,107.59,107.9,62729.0,98.617,99.0478,98.617,98.9012,62729.0
2020-06-03 10:30:00,107.86,108.11,107.6,107.65,49730.0,98.8645,99.0937,98.6262,98.672,49730.0
2020-06-03 10:35:00,107.64,108.17,107.53,107.98,34887.0,98.6629,99.1487,98.562,98.9745,34887.0
2020-06-03 10:40:00,108.0,108.66,107.95,108.62,56191.0,98.9928,99.5978,98.947,99.5611,56191.0
2020-06-03 10:45:00,108.62,108.85,108.31,108.85,88355.0,99.5611,99.7719,99.277,99.7719,88355.0
2020-06-03 10:50:00,108.84,109.4,108.73,109.38,88714.0,99.7628,100.2761,99.6619,100.2577,88714.0
2020-06-03 10:55:00,109.4,109.64,109.26,109.29,56611.0,100.2761,100.4961,100.1477,100.1752,56611.0
2020-06-03 11:00:00,109.26,109.55,108.93,109.02,33568.0,100.1477,100.4136,99.8453,99.9278,33568.0
2020-06-03 11:05:00,109.04,109.11,108.63,108.88,46388.0,99.9461,100.0103,99.5703,99.7994,46388.0
2020-06-03 11:10:00,108.86,109.78,108.85,109.56,81766.0,99.7811,100.6244,99.7719,100.4227,81766.0
2020-06-03 11:15:00,109.57,110.18,109.54,110.05,155798.0,100.4319,100.991,100.4044,100.8719,155798.0
2020-06-03 11:20:00,109.99,110.07,109.74,109.95,93887.0,100.8169,100.8902,100.5877,100.7802,93887.0
2020-06-03 11:25:00,109.96,110.03,109.15,109.23,94693.0,100.7894,100.8535,100.0469,100.1202,94693.0
2020-06-03 11:30:00,109.23,109.35,108.56,108.9,112899.0,100.1202,100.2302,99.5061,99.8178,112899.0
2020-06-03 11:35:00,108.9,109.33,108.85,109.2,63931.0,99.8178,100.2119,99.7719,100.0928,63931.0
2020-06-03 11:40:00,109.2,109.26,108.69,108.71,72768.0,100.0928,100.1477,99.6253,99.6436,72768.0
2020-06-03 11:45:00,108.73,108.89,108.42,108.88,39306.0,99.6619,99.8086,99.3778,99.7994,39306.0
2020-06-03 11:50:00,108.9,109.01,108.66,108.92,32545.0,99.8178,99.9186,99.5978,99.8361,32545.0
2020-06-03 11:55:00,108.94,109.35,108.94,109.26,32811.0,99.8544,100.2302,99.8544,100.1477,32811.0
2020-06-03 12:00:00,109.25,109.33,109.11,109.12,23535.0,100.1386,100.2119,100.0103,100.0194,23535.0
2020-06-03 12:05:00,109.14,109.43,109.04,109.09,132979.0,100.0378,100.3036,99.9461,99.9919,132979.0
2020-06-03 12:10:00,109.09,109.33,109.07,109.23,48671.0,99.9919,100.2119,99.9736,100.1202,48671.0
2020-06-03 12:15:00,109.23,109.33,109.0,109.18,25817.0,100.1202,100.2119,99.9094,100.0744,25817.0
2020-06-03 12:20:00,109.2,109.28,108.86,108.94,65513.0,100.0928,100.1661,99.7811,99.8544,65513.0
2020-06-03 12:25:00,108.99,109.04,108.74,108.84,44606.0,99.9003,99.9461,99.6711,99.7628,44606.0
2020-06-03 12:30:00,108.85,109.0,108.76,108.8,30595.0,99.7719,99.9094,99.6894,99.7261,30595.0
2020-06-03 12:35:00,108.83,108.96,108.72,108.87,27280.0,99.7536,99.8728,99.6528,99.7903,27280.0
2020-06-03 12:40:00,108.84,108.99,108.77,108.83,69694.0,99.7628,99.9003,99.6986,99.7536,69694.0
2020-06-03 12:45:00,108.83,109.0,108.64,108.83,33227.0,99.7536,99.9094,99.5795,99.7536,33227.0
2020-06-03 12:50:00,108.84,109.09,108.72,108.73,22771.0,99.7628,99.9919,99.6528,99.6619,22771.0
2020-06-03 12:55:00,108.75,108.95,108.72,108.81,20555.0,99.6803,99.8636,99.6528,99.7353,20555.0
2020-06-03 13:00:00,108.81,109.07,108.77,108.97,22730.0,99.7353,99.9736,99.6986,99.8819,22730.0
2020-06-03 13:05:00,108.95,109.29,108.91,109.27,98674.0,99.8636,100.1752,99.8269,100.1569,98674.0
2020-06-03 13:10:00,109.24,109.36,109.11,109.27,22114.0,100.1294,100.2394,100.0103,100.1569,22114.0
2020-06-03 13:15:00,109.26,109.38,109.05,109.19,77288.0,100.1477,100.2577,99.9553,100.0836,77288.0
2020-06-03 13:20:00,109.18,109.3,109.15,109.3,17362.0,100.0744,100.1844,100.0469,100.1844,17362.0
2020-06-03 13:25:00,109.28,109.3,109.08,109.28,64143.0,100.1661,100.1844,99.9828,100.1661,64143.0
2020-06-03 13:30:00,109.27,109.27,109.04,109.23,20390.0,100.1569,100.1569,99.9461,100.1202,20390.0
2020-06-03 13:35:00,109.22,109.22,109.0,109.12,22494.0,100.1111,100.1111,99.9094,100.0194,22494.0
2020-06-03 13:40:00,109.15,109.36,109.11,109.33,27225.0,100.0469,100.2394,100.0103,100.2119,27225.0
2020-06-03 13:45:00,109.33,109.37,108.95,108.98,30234.0,100.2119,100.2486,99.8636,99.8911,30234.0
2020-06-03 13:50:00,108.94,109.13,108.85,109.13,27359.0,99.8544,100.0286,99.7719,100.0286,27359.0
2020-06-03 13:55:00,109.15,109.31,109.11,109.26,33919.0,100.0469,100.1936,100.0103,100.1477,33919.0
2020-06-03 14:00:00,109.24,109.45,109.07,109.14,64076.0,100.1294,100.3219,99.9736,100.0378,64076.0
2020-06-03 14:05:00,109.13,109.15,108.9,109.02,62252.0,100.0286,100.0469,99.8178,99.9278,62252.0
2020-06-03 14:10:00,109.03,109.16,108.97,108.97,36198.0,99.9369,100.0561,99.8819,99.8819,36198.0
2020-06-03 14:15:00,108.98,109.03,108.5,108.94,63585.0,99.8911,99.9369,99.4511,99.8544,63585.0
2020-06-03 14:20:00,108.94,108.96,108.74,108.9,34465.0,99.8544,99.8728,99.6711,99.8178,34465.0
2020-06-03 14:25:00,108.89,108.95,108.61,108.79,22024.0,99.8086,99.8636,99.552,99.7169,22024.0
2020-06-03 14:30:00,108.8,108.82,108.04,108.08,46243.0,99.7261,99.7444,99.0295,99.0662,46243.0
2020-06-03 14:35:00,108.09,108.25,108.03,108.12,36012.0,99.0753,99.222,99.0203,99.1028,36012.0
2020-06-03 14:40:00,108.1,108.1,107.81,108.0,73792.0,99.0845,99.0845,98.8187,98.9928,73792.0
2020-06-03 14:45:00,107.98,108.28,107.96,108.04,43696.0,98.9745,99.2495,98.9562,99.0295,43696.0
2020-06-03 14:50:00,108.05,108.09,107.74,107.98,25207.0,99.0387,99.0753,98.7545,98.9745,25207.0
2020-06-03 14:55:00,107.94,108.07,107.77,107.78,42265.0,98.9378,99.057,98.782,98.7912,42265.0
2020-06-03 15:00:00,107.79,108.15,107.65,108.02,146985.0,98.8003,99.1303,98.672,99.0112,146985.0
2020-06-03 15:05:00,108.02,108.25,107.97,108.21,45066.0,99.0112,99.222,98.9653,99.1853,45066.0
2020-06-03 15:10:00,108.23,108.38,108.16,108.17,45610.0,99.2036,99.3411,99.1395,99.1487,45610.0
2020-06-03 15:15:00,108.17,108.31,107.96,108.25,61751.0,99.1487,99.277,98.9562,99.222,61751.0
2020-06-03 15:20:00,108.25,108.75,108.24,108.66,70522.0,99.222,99.6803,99.2128,99.5978,70522.0
2020-06-03 15:25:00,108.64,108.92,108.56,108.58,177444.0,99.5795,99.8361,99.5061,99.5245,177444.0
2020-06-03 15:30:00,108.57,108.64,108.1,108.3,83265.0,99.5153,99.5795,99.0845,99.2678,83265.0
2020-06-03 15:35:00,108.29,108.56,108.2,108.49,73061.0,99.2586,99.5061,99.1762,99.442,73061.0
2020-06-03 15:40:00,108.5,108.77,108.32,108.7,94114.0,99.4511,99.6986,99.2861,99.6345,94114.0
2020-06-03 15:45:00,108.69,108.89,108.63,108.8,224141.0,99.6253,99.8086,99.5703,99.7261,224141.0
2020-06-03 15:50:00,108.82,108.91,108.58,108.74,164661.0,99.7444,99.8269,99.5245,99.6711,164661.0
2020-06-03 15:55:00,108.73,108.82,108.44,108.44,297255.0,99.6619,99.7444,99.3961,99.3961,297255.0
2020-06-04 09:30:00,107.75,108.22,107.36,107.44,139530.0,98.7637,99.1945,98.4062,98.4795,139530.0
2020-06-04 09:35:00,107.46,107.75,106.8,107.45,69475.0,98.4979,98.7637,97.8929,98.4887,69475.0
2020-06-04 09:40:00,107.45,107.73,106.9,107.15,115791.0,98.4887,98.7453,97.9846,98.2137,115791.0
2020-06-04 09:45:00,107.12,107.63,107.03,107.62,53535.0,98.1862,98.6537,98.1037,98.6445,53535.0
2020-06-04 09:50:00,107.63,108.77,107.46,108.77,45921.0,98.6537,99.6986,98.4979,99.6986,45921.0
2020-06-04 09:55:00,108.76,108.88,108.25,108.3,159730.0,99.6894,99.7994,99.222,99.2678,159730.0
2020-06-04 10:00:00,108.33,108.37,108.06,108.07,24090.0,99.2953,99.332,99.0478,99.057,24090.0
2020-06-04 10:05:00,108.08,108.08,107.73,107.82,26362.0,99.0662,99.0662,98.7453,98.8278,26362.0
2020-06-04 10:10:00,107.81,107.84,107.45,107.74,28537.0,98.8187,98.8462,98.4887,98.7545,28537.0
2020-06-04 10:15:00,107.82,108.71,107.8,108.7,64790.0,98.8278,99.6436,98.8095,99.6345,64790.0
2020-06-04 10:20:00,108.71,110.48,108.68,110.37,128286.0,99.6436,101.266,99.6161,101.1652,128286.0
2020-06-04 10:25:00,110.36,110.67,109.61,109.72,91655.0,101.156,101.4402,100.4686,100.5694,91655.0
2020-06-04 10:30:00,109.8,110.15,109.74,109.94,111017.0,100.6427,100.9635,100.5877,100.771,111017.0
2020-06-04 10:35:00,109.87,109.97,109.48,109.7,41578.0,100.7069,100.7985,100.3494,100.5511,41578.0
2020-06-04 10:40:00,109.69,109.94,109.49,109.77,34729.0,100.5419,100.771,100.3586,100.6152,34729.0
2020-06-04 10:45:00,109.78,110.12,109.65,110.08,56670.0,100.6244,100.936,100.5052,100.8994,56670.0
2020-06-04 10:50:00,110.08,110.36,110.03,110.31,120656.0,100.8994,101.156,100.8535,101.1102,120656.0
2020-06-04 10:55:00,110.31,110.78,110.27,110.68,145268.0,101.1102,101.541,101.0735,101.4493,145268.0
2020-06-04 11:00:00,110.69,111.12,110.66,111.02,93319.0,101.4585,101.8526,101.431,101.761,93319.0
2020-06-04 11:05:00,111.09,111.14,110.12,110.14,25668.0,101.8251,101.871,100.936,100.9544,25668.0
2020-06-04 11:10:00,110.13,110.22,109.34,109.45,23957.0,100.9452,101.0277,100.2211,100.3219,23957.0
2020-06-04 11:15:00,109.45,109.6,108.92,109.09,110229.0,100.3219,100.4594,99.8361,99.9919,110229.0
2020-06-04 11:20:00,109.05,109.59,109.05,109.49,37007.0,99.9553,100.4502,99.9553,100.3586,37007.0
2020-06-04 11:25:00,109.37,109.37,108.82,109.08,53859.0,100.2486,100.2486,99.7444,99.9828,53859.0
2020-06-04 11:30:00,109.05,109.51,108.82,109.45,16697.0,99.9553,100.3769,99.7444,100.3219,16697.0
2020-06-04 11:35:00,109.42,109.99,109.37,109.92,95324.0,100.2944,100.8169,100.2486,100.7527,95324.0
2020-06-04 11:40:00,109.96,110.06,109.79,109.96,159378.0,100.7894,100.881,100.6335,100.7894,159378.0
2020-06-04 11:45:00,110.0,110.09,109.51,109.64,64535.0,100.826,100.9085,100.3769,100.4961,64535.0
2020-06-04 11:50:00,109.6,109.75,109.46,109.68,89367.0,100.4594,100.5969,100.3311,100.5327,89367.0
2020-06-04 11:55:00,109.7,109.74,109.21,109.29,14387.0,100.5511,100.5877,100.1019,100.1752,14387.0
2020-06-04 12:00:00,109.27,109.32,109.09,109.27,9850.0,100.1569,100.2027,99.9919,100.1569,9850.0
2020-06-04 12:05:00,109.23,109.36,109.1,109.31,15001.0,100.1202,100.2394,100.0011,100.1936,15001.0
2020-06-04 12:10:00,109.29,109.41,109.2,109.3,10767.0,100.1752,100.2852,100.0928,100.1844,10767.0
2020-06-04 12:15:00,109.24,109.95,109.22,109.92,62196.0,100.1294,100.7802,100.1111,100.7527,62196.0
2020-06-04 12:20:00,109.91,110.04,109.67,109.67,253483.0,100.7435,100.8627,100.5236,100.5236,253483.0
2020-06-04 12:25:00,109.72,109.75,109.42,109.56,21772.0,100.5694,100.5969,100.2944,100.4227,21772.0
2020-06-04 12:30:00,109.55,109.66,108.86,109.04,29493.0,100.4136,100.5144,99.7811,99.9461,29493.0
2020-06-04 12:35:00,109.07,109.46,109.0,109.32,18287.0,99.9736,100.3311,99.9094,100.2027,18287.0
2020-06-04 12:40:00,109.33,109.61,109.31,109.52,25434.0,100.2119,100.4686,100.1936,100.3861,25434.0
2020-06-04 12:45:00,109.55,109.57,109.26,109.49,76531.0,100.4136,100.4319,100.1477,100.3586,76531.0
2020-06-04 12:50:00,109.51,109.7,109.43,109.65,22375.0,100.3769,100.5511,100.3036,100.5052,22375.0
2020-06-04 12:55:00,109.71,109.75,109.44,109.49,19460.0,100.5602,100.5969,100.3127,100.3586,19460.0
2020-06-04 13:00:00,109.49,109.64,109.48,109.57,23314.0,100.3586,100.4961,100.3494,100.4319,23314.0
2020-06-04 13:05:00,109.59,109.72,109.43,109.59,33809.0,100.4502,100.5694,100.3036,100.4502,33809.0
2020-06-04 13:10:00,109.58,109.85,109.52,109.72,69245.0,100.4411,100.6885,100.3861,100.5694,69245.0
2020-06-04 13:15:00,109.74,109.98,109.7,109.9,147702.0,100.5877,100.8077,100.5511,100.7344,147702.0
2020-06-04 13:20:00,109.87,109.97,109.58,109.71,103578.0,100.7069,100.7985,100.4411,100.5602,103578.0
2020-06-04 13:25:00,109.69,109.73,109.17,109.24,37551.0,100.5419,100.5785,100.0653,100.1294,37551.0
2020-06-04 13:30:00,109.23,109.33,109.05,109.26,18299.0,100.1202,100.2119,99.9553,100.1477,18299.0
2020-06-04 13:35:00,109.28,109.63,109.13,109.61,91145.0,100.1661,100.4869,100.0286,100.4686,91145.0
2020-06-04 13:40:00,109.62,110.26,109.59,110.2,61249.0,100.4777,101.0643,100.4502,101.0094,61249.0
2020-06-04 13:45:00,110.22,110.31,109.61,109.76,65950.0,101.0277,101.1102,100.4686,100.606,65950.0
2020-06-04 13:50:00,109.75,109.76,109.51,109.55,9670.0,100.5969,100.606,100.3769,100.4136,9670.0
2020-06-04 13:55:00,109.55,109.62,109.43,109.52,11753.0,100.4136,100.4777,100.3036,100.3861,11753.0
2020-06-04 14:00:00,109.55,110.03,109.33,109.84,81778.0,100.4136,100.8535,100.2119,100.6794,81778.0
2020-06-04 14:05:00,109.86,109.95,109.3,109.44,18903.0,100.6977,100.7802,100.1844,100.3127,18903.0
2020-06-04 14:10:00,109.46,109.75,109.19,109.66,25947.0,100.3311,100.5969,100.0836,100.5144,25947.0
2020-06-04 14:15:00,109.61,109.76,109.26,109.27,40843.0,100.4686,100.606,100.1477,100.1569,40843.0
2020-06-04 14:20:00,109.3,109.68,109.28,109.61,35135.0,100.1844,100.5327,100.1661,100.4686,35135.0
2020-06-04 14:25:00,109.6,109.82,109.54,109.75,25426.0,100.4594,100.661,100.4044,100.5969,25426.0
2020-06-04 14:30:00,109.76,109.82,109.38,109.57,59492.0,100.606,100.661,100.2577,100.4319,59492.0
2020-06-04 14:35:00,109.55,109.57,109.29,109.42,16854.0,100.4136,100.4319,100.1752,100.2944,16854.0
2020-06-04 14:40:00,109.46,109.49,109.34,109.48,13088.0,100.3311,100.3586,100.2211,100.3494,13088.0
2020-06-04 14:45:00,109.46,109.46,109.23,109.41,14781.0,100.3311,100.3311,100.1202,100.2852,14781.0
2020-06-04 14:50:00,109.4,109.56,109.34,109.51,11001.0,100.2761,100.4227,100.2211,100.3769,11001.0
2020-06-04 14:55:00,109.48,109.48,108.74,108.85,29129.0,100.3494,100.3494,99.6711,99.7719,29129.0
2020-06-04 15:00:00,108.81,109.19,108.78,109.11,25702.0,99.7353,100.0836,99.7078,100.0103,25702.0
2020-06-04 15:05:00,109.04,109.05,108.79,108.88,49954.0,99.9461,99.9553,99.7169,99.7994,49954.0
2020-06-04 15:10:00,108.88,109.27,108.75,108.95,158437.0,99.7994,100.1569,99.6803,99.8636,158437.0
2020-06-04 15:15:00,108.9,109.45,108.9,109.31,128227.0,99.8178,100.3219,99.8178,100.1936,128227.0
2020-06-04 15:20:00,109.32,109.53,108.88,108.91,143607.0,100.2027,100.3952,99.7994,99.8269,143607.0
2020-06-04 15:25:00,108.92,109.09,108.81,108.84,22465.0,99.8361,99.9919,99.7353,99.7628,22465.0
2020-06-04 15:30:00,108.85,109.48,108.84,109.45,45607.0,99.7719,100.3494,99.7628,100.3219,45607.0
2020-06-04 15:35:00,109.43,109.5,109.04,109.29,98432.0,100.3036,100.3677,99.9461,100.1752,98432.0
2020-06-04 15:40:00,109.28,109.52,109.17,109.37,53652.0,100.1661,100.3861,100.0653,100.2486,53652.0
2020-06-04 15:45:00,109.34,109.66,109.18,109.62,160275.0,100.2211,100.5144,100.0744,100.4777,160275.0
2020-06-04 15:50:00,109.64,109.67,109.25,109.4,241948.0,100.4961,100.5236,100.1386,100.2761,241948.0
2020-06-04 15:55:00,109.4,109.67,109.3,109.55,341713.0,100.2761,100.5236,100.1844,100.4136,341713.0
2020-06-05 09:30:00,115.78,118.85,115.51,116.86,473778.0,106.124,108.9379,105.8765,107.1139,473778.0
2020-06-05 09:35:00,116.86,117.62,115.46,117.42,162475.0,107.1139,107.8105,105.8307,107.6272,162475.0
2020-06-05 09:40:00,117.3,117.32,115.35,115.63,207430.0,107.5172,107.5355,105.7298,105.9865,207430.0
2020-06-05 09:45:00,115.69,115.81,114.65,114.87,223654.0,106.0415,106.1515,105.0882,105.2899,223654.0
2020-06-05 09:50:00,114.9,115.64,114.72,115.47,93468.0,105.3174,105.9957,105.1524,105.8398,93468.0
2020-06-05 09:55:00,115.5,115.61,114.91,115.43,179229.0,105.8673,105.9682,105.3265,105.8032,179229.0
2020-06-05 10:00:00,115.43,115.95,115.43,115.8,238638.0,105.8032,106.2798,105.8032,106.1423,238638.0
2020-06-05 10:05:00,115.82,116.28,115.25,115.57,142723.0,106.1606,106.5823,105.6382,105.9315,142723.0
2020-06-05 10:10:00,115.59,115.72,115.05,115.58,157184.0,105.9498,106.069,105.4549,105.9407,157184.0
2020-06-05 10:15:00,115.53,115.73,115.19,115.61,92310.0,105.8948,106.0782,105.5832,105.9682,92310.0
2020-06-05 10:20:00,115.64,115.72,115.54,115.64,40976.0,105.9957,106.069,105.904,105.9957,40976.0
2020-06-05 10:25:00,115.66,115.89,115.3,115.53,78251.0,106.014,106.2248,105.684,105.8948,78251.0
2020-06-05 10:30:00,115.56,115.56,114.83,114.93,86636.0,105.9223,105.9223,105.2532,105.3449,86636.0
2020-06-05 10:35:00,114.95,115.88,114.75,115.83,120346.0,105.3632,106.2156,105.1799,106.1698,120346.0
2020-06-05 10:40:00,115.87,115.9,115.57,115.83,134719.0,106.2065,106.234,105.9315,106.1698,134719.0
2020-06-05 10:45:00,115.83,116.2,115.32,115.59,157365.0,106.1698,106.509,105.7023,105.9498,157365.0
2020-06-05 10:50:00,115.57,116.42,115.5,116.07,224527.0,105.9315,106.7106,105.8673,106.3898,224527.0
2020-06-05 10:55:00,116.07,116.75,116.05,116.75,250988.0,106.3898,107.0131,106.3715,107.0131,250988.0
2020-06-05 11:00:00,116.78,117.16,116.59,117.16,45161.0,107.0406,107.3889,106.8664,107.3889,45161.0
2020-06-05 11:05:00,117.12,117.37,116.86,116.97,165529.0,107.3522,107.5814,107.1139,107.2147,165529.0
2020-06-05 11:10:00,116.94,117.08,116.72,117.0,135623.0,107.1872,107.3156,106.9856,107.2422,135623.0
2020-06-05 11:15:00,116.96,116.98,116.21,116.86,171082.0,107.2056,107.2239,106.5181,107.1139,171082.0
2020-06-05 11:20:00,116.8,117.27,116.69,117.27,226487.0,107.0589,107.4897,106.9581,107.4897,226487.0
2020-06-05 11:25:00,117.29,117.29,116.7,116.73,32980.0,107.508,107.508,106.9673,106.9948,32980.0
2020-06-05 11:30:00,116.76,117.0,116.58,116.98,65788.0,107.0222,107.2422,106.8573,107.2239,65788.0
2020-06-05 11:35:00,116.96,116.96,116.48,116.86,121836.0,107.2056,107.2056,106.7656,107.1139,121836.0
2020-06-05 11:40:00,116.88,116.99,116.75,116.98,55733.0,107.1322,107.2331,107.0131,107.2239,55733.0
2020-06-05 11:45:00,116.98,117.12,116.77,117.12,31472.0,107.2239,107.3522,107.0314,107.3522,31472.0
2020-06-05 11:50:00,117.12,117.82,117.11,117.78,37841.0,107.3522,107.9938,107.3431,107.9572,37841.0
2020-06-05 11:55:00,117.74,117.74,117.04,117.44,51999.0,107.9205,107.9205,107.2789,107.6455,51999.0
2020-06-05 12:00:00,117.49,117.5,116.81,116.88,51778.0,107.6914,107.7005,107.0681,107.1322,51778.0
2020-06-05 12:05:00,116.92,117.13,116.85,117.03,50630.0,107.1689,107.3614,107.1047,107.2697,50630.0
2020-06-05 12:10:00,117.06,117.17,116.86,116.93,29323.0,107.2972,107.3981,107.1139,107.1781,29323.0
2020-06-05 12:15:00,116.94,116.99,116.67,116.78,39499.0,107.1872,107.2331,106.9398,107.0406,39499.0
2020-06-05 12:20:00,116.78,117.2,116.78,117.18,37351.0,107.0406,107.4256,107.0406,107.4072,37351.0
2020-06-05 12:25:00,117.19,117.2,116.83,117.06,54362.0,107.4164,107.4256,107.0864,107.2972,54362.0
2020-06-05 12:30:00,117.08,117.28,116.79,116.89,32794.0,107.3156,107.4989,107.0497,107.1414,32794.0
2020-06-05 12:35:00,116.89,117.13,116.8,117.01,41205.0,107.1414,107.3614,107.0589,107.2514,41205.0
2020-06-05 12:40:00,117.04,117.08,116.77,116.82,31633.0,107.2789,107.3156,107.0314,107.0772,31633.0
2020-06-05 12:45:00,116.81,117.34,116.81,117.27,31155.0,107.0681,107.5539,107.0681,107.4897,31155.0
2020-06-05 12:50:00,117.27,117.38,117.06,117.29,25347.0,107.4897,107.5905,107.2972,107.508,25347.0
2020-06-05 12:55:00,117.27,117.3,117.08,117.26,22786.0,107.4897,107.5172,107.3156,107.4805,22786.0
2020-06-05 13:00:00,117.18,117.28,116.9,117.19,26482.0,107.4072,107.4989,107.1506,107.4164,26482.0
2020-06-05 13:05:00,117.18,117.37,117.09,117.09,16693.0,107.4072,107.5814,107.3247,107.3247,16693.0
2020-06-05 13:10:00,117.06,117.19,116.96,116.99,31355.0,107.2972,107.4164,107.2056,107.2331,31355.0
2020-06-05 13:15:00,117.0,117.28,116.96,117.25,23078.0,107.2422,107.4989,107.2056,107.4714,23078.0
2020-06-05 13:20:00,117.26,117.33,117.01,117.31,26971.0,107.4805,107.5447,107.2514,107.5264,26971.0
2020-06-05 13:25:00,117.37,117.38,116.69,116.82,21759.0,107.5814,107.5905,106.9581,107.0772,21759.0
2020-06-05 13:30:00,116.91,116.91,116.54,116.67,15681.0,107.1597,107.1597,106.8206,106.9398,15681.0
2020-06-05 13:35:00,116.68,116.69,116.36,116.44,28357.0,106.9489,106.9581,106.6556,106.7289,28357.0
2020-06-05 13:40:00,116.4,116.4,116.03,116.07,19928.0,106.6923,106.6923,106.3531,106.3898,19928.0
2020-06-05 13:45:00,116.04,116.34,115.97,116.31,14205.0,106.3623,106.6373,106.2981,106.6098,14205.0
2020-06-05 13:50:00,116.3,116.48,116.14,116.26,17786.0,106.6006,106.7656,106.454,106.5639,17786.0
2020-06-05 13:55:00,116.28,116.46,115.99,116.13,30302.0,106.5823,106.7473,106.3165,106.4448,30302.0
2020-06-05 14:00:00,116.13,116.32,115.72,115.88,30277.0,106.4448,106.6189,106.069,106.2156,30277.0
2020-06-05 14:05:00,115.89,115.89,115.31,115.39,42983.0,106.2248,106.2248,105.6932,105.7665,42983.0
2020-06-05 14:10:00,115.42,115.69,115.42,115.5,42009.0,105.794,106.0415,105.794,105.8673,42009.0
2020-06-05 14:15:00,115.51,115.68,115.37,115.48,23124.0,105.8765,106.0323,105.7482,105.849,23124.0
2020-06-05 14:20:00,115.48,115.79,115.44,115.61,17269.0,105.849,106.1331,105.8123,105.9682,17269.0
2020-06-05 14:25:00,115.6,115.68,115.36,115.53,32806.0,105.959,106.0323,105.739,105.8948,32806.0
2020-06-05 14:30:00,115.56,115.91,115.54,115.68,36596.0,105.9223,106.2431,105.904,106.0323,36596.0
2020-06-05 14:35:00,115.66,115.97,115.35,115.81,45757.0,106.014,106.2981,105.7298,106.1515,45757.0
2020-06-05 14:40:00,115.88,116.23,115.84,116.21,29469.0,106.2156,106.5365,106.179,106.5181,29469.0
2020-06-05 14:45:00,116.21,116.25,115.71,115.71,33276.0,106.5181,106.5548,106.0598,106.0598,33276.0
2020-06-05 14:50:00,115.73,115.85,115.17,115.21,30124.0,106.0782,106.1881,105.5649,105.6015,30124.0
2020-06-05 14:55:00,115.19,115.41,115.04,115.05,24135.0,105.5832,105.7848,105.4457,105.4549,24135.0
2020-06-05 15:00:00,115.09,115.35,114.99,115.08,33142.0,105.4915,105.7298,105.3999,105.4824,33142.0
2020-06-05 15:05:00,115.08,115.2,114.75,114.76,41542.0,105.4824,105.5924,105.1799,105.189,41542.0
2020-06-05 15:10:00,114.76,114.79,114.2,114.22,94977.0,105.189,105.2165,104.6758,104.6941,94977.0
2020-06-05 15:15:00,114.23,114.29,113.76,113.84,47750.0,104.7033,104.7582,104.2724,104.3458,47750.0
2020-06-05 15:20:00,113.84,114.28,113.68,113.81,88598.0,104.3458,104.7491,104.1991,104.3183,88598.0
2020-06-05 15:25:00,113.84,114.38,113.75,114.23,60789.0,104.3458,104.8407,104.2633,104.7033,60789.0
2020-06-05 15:30:00,114.23,114.33,113.89,113.91,55590.0,104.7033,104.7949,104.3916,104.4099,55590.0
2020-06-05 15:35:00,113.92,114.39,113.92,114.11,86776.0,104.4191,104.8499,104.4191,104.5933,86776.0
2020-06-05 15:40:00,114.1,114.26,113.8,114.26,84110.0,104.5841,104.7307,104.3091,104.7307,84110.0
2020-06-05 15:45:00,114.22,114.31,113.8,114.18,87194.0,104.6941,104.7766,104.3091,104.6574,87194.0
2020-06-05 15:50:00,114.18,114.37,113.41,113.58,137970.0,104.6574,104.8316,103.9516,104.1075,137970.0
2020-06-05 15:55:00,113.58,113.84,113.29,113.76,224130.0,104.1075,104.3458,103.8416,104.2724,224130.0
2020-06-08 09:30:00,117.48,117.86,116.79,117.75,149578.0,107.6822,108.0305,107.0497,107.9297,149578.0
2020-06-08 09:35:00,117.75,117.89,117.31,117.56,114853.0,107.9297,108.058,107.5264,107.7555,114853.0
2020-06-08 09:40:00,117.5,117.55,116.16,116.45,83829.0,107.7005,107.7464,106.4723,106.7381,83829.0
2020-06-08 09:45:00,116.36,116.44,115.52,116.26,54968.0,106.6556,106.7289,105.8857,106.5639,54968.0
2020-06-08 09:50:00,116.13,116.55,115.58,116.06,102475.0,106.4448,106.8298,105.9407,106.3806,102475.0
2020-06-08 09:55:00,115.99,116.33,115.71,116.08,51203.0,106.3165,106.6281,106.0598,106.399,51203.0
2020-06-08 10:00:00,116.08,116.08,115.32,115.41,38163.0,106.399,106.399,105.7023,105.7848,38163.0
2020-06-08 10:05:00,115.36,115.45,114.84,114.99,57424.0,105.739,105.8215,105.2624,105.3999,57424.0
2020-06-08 10:10:00,114.94,115.29,114.83,115.14,47726.0,105.354,105.6748,105.2532,105.5374,47726.0
2020-06-08 10:15:00,115.09,115.5,115.04,115.37,29300.0,105.4915,105.8673,105.4457,105.7482,29300.0
2020-06-08 10:20:00,115.36,115.56,115.11,115.41,30762.0,105.739,105.9223,105.5099,105.7848,30762.0
2020-06-08 10:25:00,115.38,115.41,114.72,115.14,28742.0,105.7573,105.7848,105.1524,105.5374,28742.0
2020-06-08 10:30:00,115.14,115.67,114.85,115.42,101291.0,105.5374,106.0232,105.2715,105.794,101291.0
2020-06-08 10:35:00,115.42,115.75,115.38,115.56,45672.0,105.794,106.0965,105.7573,105.9223,45672.0
2020-06-08 10:40:00,115.55,116.13,115.42,115.9,73312.0,105.9132,106.4448,105.794,106.234,73312.0
2020-06-08 10:45:00,115.91,115.97,115.77,115.97,95185.0,106.2431,106.2981,106.1148,106.2981,95185.0
2020-06-08 10:50:00,115.93,116.6,115.93,116.6,51424.0,106.2615,106.8756,106.2615,106.8756,51424.0
2020-06-08 10:55:00,116.58,116.74,116.2,116.48,65823.0,106.8573,107.0039,106.509,106.7656,65823.0
2020-06-08 11:00:00,116.48,116.64,116.09,116.53,58361.0,106.7656,106.9123,106.4081,106.8114,58361.0
2020-06-08 11:05:00,116.55,116.76,116.47,116.51,62382.0,106.8298,107.0222,106.7564,106.7931,62382.0
2020-06-08 11:10:00,116.52,116.9,116.52,116.64,19933.0,106.8023,107.1506,106.8023,106.9123,19933.0
2020-06-08 11:15:00,116.68,116.74,116.49,116.59,18610.0,106.9489,107.0039,106.7748,106.8664,18610.0
2020-06-08 11:20:00,116.5,116.53,116.31,116.32,25013.0,106.7839,106.8114,106.6098,106.6189,25013.0
2020-06-08 11:25:00,116.3,116.47,116.22,116.23,16462.0,106.6006,106.7564,106.5273,106.5365,16462.0
2020-06-08 11:30:00,116.26,116.55,116.2,116.29,15050.0,106.5639,106.8298,106.509,106.5914,15050.0
2020-06-08 11:35:00,116.32,116.32,115.73,115.89,30038.0,106.6189,106.6189,106.0782,106.2248,30038.0
2020-06-08 11:40:00,115.91,116.16,115.86,115.98,21927.0,106.2431,106.4723,106.1973,106.3073,21927.0
2020-06-08 11:45:00,116.01,116.18,115.8,116.07,22079.0,106.3348,106.4906,106.1423,106.3898,22079.0
2020-06-08 11:50:00,116.07,116.09,115.87,115.92,17612.0,106.3898,106.4081,106.2065,106.2523,17612.0
2020-06-08 11:55:00,115.94,116.27,115.94,116.03,17224.0,106.2706,106.5731,106.2706,106.3531,17224.0
2020-06-08 12:00:00,116.0,116.14,115.76,115.91,13786.0,106.3256,106.454,106.1056,106.2431,13786.0
2020-06-08 12:05:00,115.89,116.14,115.88,116.01,20005.0,106.2248,106.454,106.2156,106.3348,20005.0
2020-06-08 12:10:00,115.97,116.16,115.82,115.9,28105.0,106.2981,106.4723,106.1606,106.234,28105.0
2020-06-08 12:15:00,115.92,116.28,115.92,116.08,26289.0,106.2523,106.5823,106.2523,106.399,26289.0
2020-06-08 12:20:00,116.07,116.19,115.89,115.9,21303.0,106.3898,106.4998,106.2248,106.234,21303.0
2020-06-08 12:25:00,115.92,115.92,115.63,115.71,15909.0,106.2523,106.2523,105.9865,106.0598,15909.0
2020-06-08 12:30:00,115.71,115.79,115.49,115.55,14925.0,106.0598,106.1331,105.8582,105.9132,14925.0
2020-06-08 12:35:00,115.55,115.6,115.42,115.47,9320.0,105.9132,105.959,105.794,105.8398,9320.0
2020-06-08 12:40:00,115.5,115.53,115.21,115.48,57889.0,105.8673,105.8948,105.6015,105.849,57889.0
2020-06-08 12:45:00,115.48,115.53,115.43,115.47,21239.0,105.849,105.8948,105.8032,105.8398,21239.0
2020-06-08 12:50:00,115.53,115.65,115.5,115.59,8042.0,105.8948,106.0048,105.8673,105.9498,8042.0
2020-06-08 12:55:00,115.58,115.69,115.53,115.54,18113.0,105.9407,106.0415,105.8948,105.904,18113.0
2020-06-08 13:00:00,115.54,115.75,115.47,115.52,63042.0,105.904,106.0965,105.8398,105.8857,63042.0
2020-06-08 13:05:00,115.49,115.65,115.41,115.55,14933.0,105.8582,106.0048,105.7848,105.9132,14933.0
2020-06-08 13:10:00,115.55,115.57,115.3,115.43,17873.0,105.9132,105.9315,105.684,105.8032,17873.0
2020-06-08 13:15:00,115.4,115.49,115.18,115.34,13778.0,105.7757,105.8582,105.574,105.7207,13778.0
2020-06-08 13:20:00,115.33,115.47,115.22,115.22,12209.0,105.7115,105.8398,105.6107,105.6107,12209.0
2020-06-08 13:25:00,115.23,115.28,115.22,115.23,9165.0,105.6199,105.6657,105.6107,105.6199,9165.0
2020-06-08 13:30:00,115.24,115.35,114.95,115.35,19266.0,105.629,105.7298,105.3632,105.7298,19266.0
2020-06-08 13:35:00,115.35,115.61,115.29,115.61,18721.0,105.7298,105.9682,105.6748,105.9682,18721.0
2020-06-08 13:40:00,115.59,115.59,115.4,115.41,14776.0,105.9498,105.9498,105.7757,105.7848,14776.0
2020-06-08 13:45:00,115.45,115.51,115.23,115.28,25582.0,105.8215,105.8765,105.6199,105.6657,25582.0
2020-06-08 13:50:00,115.32,115.36,115.19,115.21,9643.0,105.7023,105.739,105.5832,105.6015,9643.0
2020-06-08 13:55:00,115.13,115.2,114.98,114.99,14212.0,105.5282,105.5924,105.3907,105.3999,14212.0
2020-06-08 14:00:00,114.97,115.06,114.88,115.06,12407.0,105.3815,105.464,105.299,105.464,12407.0
2020-06-08 14:05:00,115.03,115.19,114.99,115.03,16762.0,105.4365,105.5832,105.3999,105.4365,16762.0
2020-06-08 14:10:00,115.03,115.05,114.89,114.94,12557.0,105.4365,105.4549,105.3082,105.354,12557.0
2020-06-08 14:15:00,114.99,115.0,114.45,114.52,35909.0,105.3999,105.409,104.9049,104.9691,35909.0
2020-06-08 14:20:00,114.55,114.91,114.53,114.86,10835.0,104.9966,105.3265,104.9782,105.2807,10835.0
2020-06-08 14:25:00,114.85,115.04,114.79,114.9,14082.0,105.2715,105.4457,105.2165,105.3174,14082.0
2020-06-08 14:30:00,114.9,114.9,114.56,114.64,24238.0,105.3174,105.3174,105.0057,105.0791,24238.0
2020-06-08 14:35:00,114.68,114.8,114.47,114.6,21278.0,105.1157,105.2257,104.9232,105.0424,21278.0
2020-06-08 14:40:00,114.62,114.62,114.22,114.26,33004.0,105.0607,105.0607,104.6941,104.7307,33004.0
2020-06-08 14:45:00,114.29,114.52,114.25,114.41,18276.0,104.7582,104.9691,104.7216,104.8682,18276.0
2020-06-08 14:50:00,114.42,114.46,114.09,114.15,24409.0,104.8774,104.9141,104.5749,104.6299,24409.0
2020-06-08 14:55:00,114.17,114.3,114.11,114.2,17955.0,104.6483,104.7674,104.5933,104.6758,17955.0
2020-06-08 15:00:00,114.19,114.19,113.84,113.89,51468.0,104.6666,104.6666,104.3458,104.3916,51468.0
2020-06-08 15:05:00,113.92,113.95,113.68,113.78,21760.0,104.4191,104.4466,104.1991,104.2908,21760.0
2020-06-08 15:10:00,113.76,113.76,113.53,113.58,32568.0,104.2724,104.2724,104.0616,104.1075,32568.0
2020-06-08 15:15:00,113.57,113.7,113.55,113.63,25609.0,104.0983,104.2175,104.08,104.1533,25609.0
2020-06-08 15:20:00,113.63,113.97,113.63,113.93,30073.0,104.1533,104.4649,104.1533,104.4283,30073.0
2020-06-08 15:25:00,113.94,113.98,113.59,113.65,36981.0,104.4374,104.4741,104.1166,104.1716,36981.0
2020-06-08 15:30:00,113.66,113.78,113.44,113.49,48097.0,104.1808,104.2908,103.9791,104.025,48097.0
2020-06-08 15:35:00,113.47,113.52,113.29,113.43,52043.0,104.0066,104.0525,103.8416,103.97,52043.0
2020-06-08 15:40:00,113.42,113.97,113.42,113.91,58374.0,103.9608,104.4649,103.9608,104.4099,58374.0
2020-06-08 15:45:00,113.9,114.01,113.7,114.01,56989.0,104.4008,104.5016,104.2175,104.5016,56989.0
2020-06-08 15:50:00,114.0,114.36,113.93,114.0,99150.0,104.4924,104.8224,104.4283,104.4924,99150.0
2020-06-08 15:55:00,113.99,114.27,113.94,114.26,173021.0,104.4833,104.7399,104.4374,104.7307,173021.0
2020-06-09 09:30:00,111.55,113.0,110.16,111.59,165251.0,102.2468,103.5758,100.9727,102.2834,165251.0
2020-06-09 09:35:00,111.47,111.73,110.94,111.04,50627.0,102.1734,102.4117,101.6876,101.7793,50627.0
2020-06-09 09:40:00,111.2,112.27,110.66,112.19,53511.0,101.926,102.9067,101.431,102.8334,53511.0
2020-06-09 09:45:00,112.16,112.47,111.54,111.6,40256.0,102.8059,103.09,102.2376,102.2926,40256.0
2020-06-09 09:50:00,111.56,111.62,111.09,111.57,38082.0,102.2559,102.3109,101.8251,102.2651,38082.0
2020-06-09 09:55:00,111.58,112.13,111.57,111.77,18539.0,102.2743,102.7784,102.2651,102.4484,18539.0
2020-06-09 10:00:00,111.83,112.13,111.52,111.87,33665.0,102.5034,102.7784,102.2193,102.5401,33665.0
2020-06-09 10:05:00,111.86,112.01,111.49,111.59,28378.0,102.5309,102.6684,102.1918,102.2834,28378.0
2020-06-09 10:10:00,111.53,111.6,111.03,111.36,32525.0,102.2284,102.2926,101.7701,102.0726,32525.0
2020-06-09 10:15:00,111.32,112.48,111.28,112.48,38573.0,102.0359,103.0992,101.9993,103.0992,38573.0
2020-06-09 10:20:00,112.46,112.62,112.12,112.56,46122.0,103.0809,103.2275,102.7692,103.1725,46122.0
2020-06-09 10:25:00,112.6,112.83,112.33,112.41,50080.0,103.2092,103.42,102.9617,103.035,50080.0
2020-06-09 10:30:00,112.44,112.89,112.36,112.78,44414.0,103.0625,103.475,102.9892,103.3742,44414.0
2020-06-09 10:35:00,112.78,113.35,112.68,113.31,38920.0,103.3742,103.8966,103.2825,103.86,38920.0
2020-06-09 10:40:00,113.31,113.42,113.19,113.34,24715.0,103.86,103.9608,103.75,103.8875,24715.0
2020-06-09 10:45:00,113.34,113.66,113.29,113.58,22531.0,103.8875,104.1808,103.8416,104.1075,22531.0
2020-06-09 10:50:00,113.66,113.86,113.57,113.78,24644.0,104.1808,104.3641,104.0983,104.2908,24644.0
2020-06-09 10:55:00,113.77,113.77,113.11,113.11,18842.0,104.2816,104.2816,103.6767,103.6767,18842.0
2020-06-09 11:00:00,113.08,113.26,112.6,113.26,30909.0,103.6492,103.8141,103.2092,103.8141,30909.0
2020-06-09 11:05:00,113.23,113.27,112.97,113.12,27177.0,103.7867,103.8233,103.5483,103.6858,27177.0
2020-06-09 11:10:00,113.12,113.2,112.69,112.71,13371.0,103.6858,103.7592,103.2917,103.31,13371.0
2020-06-09 11:15:00,112.73,113.11,112.66,113.11,26015.0,103.3284,103.6767,103.2642,103.6767,26015.0
2020-06-09 11:20:00,113.12,113.55,113.12,113.43,22054.0,103.6858,104.08,103.6858,103.97,22054.0
2020-06-09 11:25:00,113.4,113.42,113.04,113.24,18062.0,103.9425,103.9608,103.6125,103.7958,18062.0
2020-06-09 11:30:00,113.24,113.4,113.14,113.26,32084.0,103.7958,103.9425,103.7042,103.8141,32084.0
2020-06-09 11:35:00,113.24,113.31,112.87,112.92,21089.0,103.7958,103.86,103.4567,103.5025,21089.0
2020-06-09 11:40:00,112.92,112.92,112.65,112.88,18500.0,103.5025,103.5025,103.255,103.4658,18500.0
2020-06-09 11:45:00,112.88,112.95,112.56,112.79,14549.0,103.4658,103.53,103.1725,103.3833,14549.0
2020-06-09 11:50:00,112.78,112.89,112.75,112.8,12457.0,103.3742,103.475,103.3467,103.3925,12457.0
2020-06-09 11:55:00,112.76,112.95,112.71,112.77,13862.0,103.3558,103.53,103.31,103.365,13862.0
2020-06-09 12:00:00,112.71,112.72,112.2,112.2,11226.0,103.31,103.3192,102.8426,102.8426,11226.0
2020-06-09 12:05:00,112.19,112.56,112.11,112.56,22481.0,102.8334,103.1725,102.7601,103.1725,22481.0
2020-06-09 12:10:00,112.57,112.63,112.33,112.41,11039.0,103.1817,103.2367,102.9617,103.035,11039.0
2020-06-09 12:15:00,112.42,112.56,112.27,112.27,22706.0,103.0442,103.1725,102.9067,102.9067,22706.0
2020-06-09 12:20:00,112.32,112.39,112.26,112.34,14313.0,102.9525,103.0167,102.8975,102.9709,14313.0
2020-06-09 12:25:00,112.3,112.32,112.05,112.09,11914.0,102.9342,102.9525,102.7051,102.7417,11914.0
2020-06-09 12:30:00,112.08,112.09,111.89,111.9,12874.0,102.7326,102.7417,102.5584,102.5676,12874.0
2020-06-09 12:35:00,111.89,112.28,111.89,112.23,23562.0,102.5584,102.9159,102.5584,102.8701,23562.0
2020-06-09 12:40:00,112.25,112.3,112.11,112.19,11350.0,102.8884,102.9342,102.7601,102.8334,11350.0
2020-06-09 12:45:00,112.23,112.23,112.09,112.22,12030.0,102.8701,102.8701,102.7417,102.8609,12030.0
2020-06-09 12:50:00,112.22,112.27,112.01,112.03,7544.0,102.8609,102.9067,102.6684,102.6867,7544.0
2020-06-09 12:55:00,112.01,112.22,111.9,112.09,13608.0,102.6684,102.8609,102.5676,102.7417,13608.0
2020-06-09 13:00:00,112.09,112.39,112.08,112.34,17899.0,102.7417,103.0167,102.7326,102.9709,17899.0
2020-06-09 13:05:00,112.32,112.32,112.09,112.16,17106.0,102.9525,102.9525,102.7417,102.8059,17106.0
2020-06-09 13:10:00,112.19,112.28,112.16,112.21,13194.0,102.8334,102.9159,102.8059,102.8517,13194.0
2020-06-09 13:15:00,112.22,112.26,112.11,112.21,9966.0,102.8609,102.8975,102.7601,102.8517,9966.0
2020-06-09 13:20:00,112.21,112.67,112.21,112.6,16924.0,102.8517,103.2734,102.8517,103.2092,16924.0
2020-06-09 13:25:00,112.6,112.92,112.57,112.73,21904.0,103.2092,103.5025,103.1817,103.3284,21904.0
2020-06-09 13:30:00,112.7,112.7,112.23,112.23,27360.0,103.3009,103.3009,102.8701,102.8701,27360.0
2020-06-09 13:35:00,112.22,112.39,112.14,112.2,16092.0,102.8609,103.0167,102.7876,102.8426,16092.0
2020-06-09 13:40:00,112.24,112.65,112.24,112.59,40581.0,102.8792,103.255,102.8792,103.2,40581.0
2020-06-09 13:45:00,112.55,112.66,112.4,112.65,15545.0,103.1634,103.2642,103.0259,103.255,15545.0
2020-06-09 13:50:00,112.63,112.78,112.56,112.56,17317.0,103.2367,103.3742,103.1725,103.1725,17317.0
2020-06-09 13:55:00,112.56,112.82,112.51,112.71,12826.0,103.1725,103.4108,103.1267,103.31,12826.0
2020-06-09 14:00:00,112.71,112.84,112.47,112.47,16099.0,103.31,103.4292,103.09,103.09,16099.0
2020-06-09 14:05:00,112.49,112.52,112.22,112.38,16419.0,103.1084,103.1359,102.8609,103.0075,16419.0
2020-06-09 14:10:00,112.39,112.56,112.39,112.48,19036.0,103.0167,103.1725,103.0167,103.0992,19036.0
2020-06-09 14:15:00,112.51,112.51,112.31,112.34,11572.0,103.1267,103.1267,102.9434,102.9709,11572.0
2020-06-09 14:20:00,112.3,112.34,111.77,111.78,12828.0,102.9342,102.9709,102.4484,102.4576,12828.0
2020-06-09 14:25:00,111.79,111.97,111.71,111.79,18256.0,102.4667,102.6317,102.3934,102.4667,18256.0
2020-06-09 14:30:00,111.78,112.02,111.72,111.94,11550.0,102.4576,102.6776,102.4026,102.6042,11550.0
2020-06-09 14:35:00,111.93,111.93,111.73,111.92,13897.0,102.5951,102.5951,102.4117,102.5859,13897.0
2020-06-09 14:40:00,111.93,112.19,111.88,112.06,12408.0,102.5951,102.8334,102.5492,102.7142,12408.0
2020-06-09 14:45:00,112.06,112.45,112.03,112.4,13659.0,102.7142,103.0717,102.6867,103.0259,13659.0
2020-06-09 14:50:00,112.43,112.45,112.04,112.13,12907.0,103.0534,103.0717,102.6959,102.7784,12907.0
2020-06-09 14:55:00,112.12,112.2,112.05,112.09,15589.0,102.7692,102.8426,102.7051,102.7417,15589.0
2020-06-09 15:00:00,112.13,112.17,112.01,112.1,19140.0,102.7784,102.8151,102.6684,102.7509,19140.0
2020-06-09 15:05:00,112.13,112.28,112.0,112.15,19954.0,102.7784,102.9159,102.6592,102.7967,19954.0
2020-06-09 15:10:00,112.19,112.19,112.09,112.12,16274.0,102.8334,102.8334,102.7417,102.7692,16274.0
2020-06-09 15:15:00,112.11,112.35,112.07,112.22,50276.0,102.7601,102.98,102.7234,102.8609,50276.0
2020-06-09 15:20:00,112.22,112.33,111.92,111.93,24483.0,102.8609,102.9617,102.5859,102.5951,24483.0
2020-06-09 15:25:00,111.95,112.48,111.94,112.39,32811.0,102.6134,103.0992,102.6042,103.0167,32811.0
2020-06-09 15:30:00,112.39,112.41,112.02,112.03,28768.0,103.0167,103.035,102.6776,102.6867,28768.0
2020-06-09 15:35:00,112.01,112.11,111.92,112.08,33562.0,102.6684,102.7601,102.5859,102.7326,33562.0
2020-06-09 15:40:00,112.07,112.23,111.97,111.98,40570.0,102.7234,102.8701,102.6317,102.6409,40570.0
2020-06-09 15:45:00,111.98,111.99,111.56,111.59,47739.0,102.6409,102.6501,102.2559,102.2834,47739.0
2020-06-09 15:50:00,111.58,111.69,111.29,111.61,89684.0,102.2743,102.3751,102.0084,102.3018,89684.0
2020-06-09 15:55:00,111.65,111.75,111.26,111.51,178195.0,102.3384,102.4301,101.9809,102.2101,178195.0
2020-06-10 09:30:00,112.15,112.41,111.09,111.34,68775.0,102.7967,103.035,101.8251,102.0543,68775.0
2020-06-10 09:35:00,111.41,111.5,110.9,110.94,15767.0,102.1184,102.2009,101.651,101.6876,15767.0
2020-06-10 09:40:00,110.95,110.97,110.26,110.3,18614.0,101.6968,101.7151,101.0643,101.101,18614.0
2020-06-10 09:45:00,110.36,110.5,110.05,110.22,42616.0,101.156,101.2843,100.8719,101.0277,42616.0
2020-06-10 09:50:00,110.22,110.45,109.9,110.05,90610.0,101.0277,101.2385,100.7344,100.8719,90610.0
2020-06-10 09:55:00,110.0,111.2,109.87,111.1,26613.0,100.826,101.926,100.7069,101.8343,26613.0
2020-06-10 10:00:00,111.11,111.22,110.89,111.02,30038.0,101.8435,101.9443,101.6418,101.761,30038.0
2020-06-10 10:05:00,111.1,111.2,110.78,111.04,18980.0,101.8343,101.926,101.541,101.7793,18980.0
2020-06-10 10:10:00,111.08,111.08,110.46,110.46,12349.0,101.816,101.816,101.2477,101.2477,12349.0
2020-06-10 10:15:00,110.55,110.96,110.44,110.44,13680.0,101.3302,101.706,101.2293,101.2293,13680.0
2020-06-10 10:20:00,110.44,110.57,110.28,110.57,13344.0,101.2293,101.3485,101.0827,101.3485,13344.0
2020-06-10 10:25:00,110.58,111.19,110.58,110.87,17830.0,101.3577,101.9168,101.3577,101.6235,17830.0
2020-06-10 10:30:00,110.95,111.24,110.75,111.22,9556.0,101.6968,101.9626,101.5135,101.9443,9556.0
2020-06-10 10:35:00,111.26,111.28,110.87,111.05,8120.0,101.9809,101.9993,101.6235,101.7885,8120.0
2020-06-10 10:40:00,111.03,111.17,110.86,110.98,24391.0,101.7701,101.8985,101.6143,101.7243,24391.0
2020-06-10 10:45:00,111.03,111.17,110.73,110.8,13283.0,101.7701,101.8985,101.4951,101.5593,13283.0
2020-06-10 10:50:00,110.78,110.83,110.38,110.46,8897.0,101.541,101.5868,101.1743,101.2477,8897.0
2020-06-10 10:55:00,110.48,110.48,110.2,110.43,9198.0,101.266,101.266,101.0094,101.2202,9198.0
2020-06-10 11:00:00,110.46,110.87,110.38,110.85,13743.0,101.2477,101.6235,101.1743,101.6051,13743.0
2020-06-10 11:05:00,110.88,111.19,110.86,110.86,35401.0,101.6326,101.9168,101.6143,101.6143,35401.0
2020-06-10 11:10:00,110.9,110.9,110.23,110.59,13614.0,101.651,101.651,101.0368,101.3668,13614.0
2020-06-10 11:15:00,110.61,110.73,110.49,110.61,5442.0,101.3852,101.4951,101.2752,101.3852,5442.0
2020-06-10 11:20:00,110.59,110.59,110.21,110.26,8510.0,101.3668,101.3668,101.0185,101.0643,8510.0
2020-06-10 11:25:00,110.27,110.5,110.24,110.31,9707.0,101.0735,101.2843,101.046,101.1102,9707.0
2020-06-10 11:30:00,110.28,110.4,110.17,110.26,4056.0,101.0827,101.1927,100.9819,101.0643,4056.0
2020-06-10 11:35:00,110.09,110.4,110.09,110.4,4493.0,100.9085,101.1927,100.9085,101.1927,4493.0
2020-06-10 11:40:00,110.38,110.5,110.28,110.35,4497.0,101.1743,101.2843,101.0827,101.1468,4497.0
2020-06-10 11:45:00,110.37,110.48,110.28,110.35,7638.0,101.1652,101.266,101.0827,101.1468,7638.0
2020-06-10 11:50:00,110.39,110.89,110.39,110.81,11987.0,101.1835,101.6418,101.1835,101.5685,11987.0
2020-06-10 11:55:00,110.82,111.18,110.68,110.98,13298.0,101.5776,101.9076,101.4493,101.7243,13298.0
2020-06-10 12:00:00,110.95,111.1,110.87,110.97,5882.0,101.6968,101.8343,101.6235,101.7151,5882.0
2020-06-10 12:05:00,110.95,110.96,110.75,110.84,5949.0,101.6968,101.706,101.5135,101.596,5949.0
2020-06-10 12:10:00,110.9,110.98,110.81,110.88,6647.0,101.651,101.7243,101.5685,101.6326,6647.0
2020-06-10 12:15:00,110.87,111.25,110.77,111.25,7615.0,101.6235,101.9718,101.5318,101.9718,7615.0
2020-06-10 12:20:00,111.22,111.23,111.0,111.09,7664.0,101.9443,101.9534,101.7426,101.8251,7664.0
2020-06-10 12:25:00,111.08,111.11,110.97,111.03,7419.0,101.816,101.8435,101.7151,101.7701,7419.0
2020-06-10 12:30:00,111.03,111.06,110.58,110.61,15520.0,101.7701,101.7976,101.3577,101.3852,15520.0
2020-06-10 12:35:00,110.64,110.67,110.47,110.47,5068.0,101.4127,101.4402,101.2568,101.2568,5068.0
2020-06-10 12:40:00,110.47,110.47,110.19,110.38,10755.0,101.2568,101.2568,101.0002,101.1743,10755.0
2020-06-10 12:45:00,110.34,110.46,110.24,110.24,3172.0,101.1377,101.2477,101.046,101.046,3172.0
2020-06-10 12:50:00,110.23,110.42,110.23,110.36,2200.0,101.0368,101.211,101.0368,101.156,2200.0
2020-06-10 12:55:00,110.35,110.52,110.34,110.52,11932.0,101.1468,101.3027,101.1377,101.3027,11932.0
2020-06-10 13:00:00,110.35,110.44,110.2,110.41,8651.0,101.1468,101.2293,101.0094,101.2018,8651.0
2020-06-10 13:05:00,110.42,110.57,110.35,110.57,11406.0,101.211,101.3485,101.1468,101.3485,11406.0
2020-06-10 13:10:00,110.58,110.66,110.38,110.51,10349.0,101.3577,101.431,101.1743,101.2935,10349.0
2020-06-10 13:15:00,110.54,110.69,110.5,110.58,4401.0,101.321,101.4585,101.2843,101.3577,4401.0
2020-06-10 13:20:00,110.57,110.64,110.41,110.49,6410.0,101.3485,101.4127,101.2018,101.2752,6410.0
2020-06-10 13:25:00,110.48,110.64,110.42,110.52,7947.0,101.266,101.4127,101.211,101.3027,7947.0
2020-06-10 13:30:00,110.52,110.58,110.33,110.5,8181.0,101.3027,101.3577,101.1285,101.2843,8181.0
2020-06-10 13:35:00,110.5,110.68,110.46,110.68,5668.0,101.2843,101.4493,101.2477,101.4493,5668.0
2020-06-10 13:40:00,110.55,110.68,110.49,110.49,7235.0,101.3302,101.4493,101.2752,101.2752,7235.0
2020-06-10 13:45:00,110.5,110.66,110.5,110.6,4000.0,101.2843,101.431,101.2843,101.376,4000.0
2020-06-10 13:50:00,110.67,110.71,110.6,110.69,5300.0,101.4402,101.4768,101.376,101.4585,5300.0
2020-06-10 13:55:00,110.66,110.72,110.55,110.57,3681.0,101.431,101.486,101.3302,101.3485,3681.0
2020-06-10 14:00:00,110.55,111.53,110.3,111.27,17889.0,101.3302,102.2284,101.101,101.9901,17889.0
2020-06-10 14:05:00,111.31,111.47,111.15,111.22,12953.0,102.0268,102.1734,101.8801,101.9443,12953.0
2020-06-10 14:10:00,111.28,111.6,111.09,111.6,14856.0,101.9993,102.2926,101.8251,102.2926,14856.0
2020-06-10 14:15:00,111.87,112.2,111.77,112.12,22522.0,102.5401,102.8426,102.4484,102.7692,22522.0
2020-06-10 14:20:00,112.02,112.12,111.83,111.84,26377.0,102.6776,102.7692,102.5034,102.5126,26377.0
2020-06-10 14:25:00,111.83,111.83,111.56,111.73,18207.0,102.5034,102.5034,102.2559,102.4117,18207.0
2020-06-10 14:30:00,111.73,111.83,111.39,111.4,62652.0,102.4117,102.5034,102.1001,102.1093,62652.0
2020-06-10 14:35:00,111.43,111.67,111.31,111.53,38522.0,102.1368,102.3568,102.0268,102.2284,38522.0
2020-06-10 14:40:00,111.55,111.74,111.02,111.7,55443.0,102.2468,102.4209,101.761,102.3843,55443.0
2020-06-10 14:45:00,111.7,111.7,111.11,111.13,21010.0,102.3843,102.3843,101.8435,101.8618,21010.0
2020-06-10 14:50:00,111.13,111.25,110.27,110.56,15318.0,101.8618,101.9718,101.0735,101.3393,15318.0
2020-06-10 14:55:00,110.51,110.68,110.49,110.59,9634.0,101.2935,101.4493,101.2752,101.3668,9634.0
2020-06-10 15:00:00,110.53,110.57,110.04,110.28,30743.0,101.3118,101.3485,100.8627,101.0827,30743.0
2020-06-10 15:05:00,110.42,111.36,110.35,111.13,58043.0,101.211,102.0726,101.1468,101.8618,58043.0
2020-06-10 15:10:00,111.12,111.33,110.94,111.2,51041.0,101.8526,102.0451,101.6876,101.926,51041.0
2020-06-10 15:15:00,111.11,111.14,110.69,110.95,19416.0,101.8435,101.871,101.4585,101.6968,19416.0
2020-06-10 15:20:00,110.94,110.96,110.56,110.61,22593.0,101.6876,101.706,101.3393,101.3852,22593.0
2020-06-10 15:25:00,110.63,111.33,110.41,111.26,32347.0,101.4035,102.0451,101.2018,101.9809,32347.0
2020-06-10 15:30:00,111.24,111.34,111.0,111.16,40656.0,101.9626,102.0543,101.7426,101.8893,40656.0
2020-06-10 15:35:00,111.13,111.17,110.88,111.12,34951.0,101.8618,101.8985,101.6326,101.8526,34951.0
2020-06-10 15:40:00,111.13,111.14,110.76,110.79,23878.0,101.8618,101.871,101.5226,101.5501,23878.0
2020-06-10 15:45:00,110.77,110.8,110.12,110.48,33604.0,101.5318,101.5593,100.936,101.266,33604.0
2020-06-10 15:50:00,110.45,110.96,110.36,110.64,55870.0,101.2385,101.706,101.156,101.4127,55870.0
2020-06-10 15:55:00,110.62,110.63,110.21,110.21,71288.0,101.3943,101.4035,101.0185,101.0185,71288.0
2020-06-11 09:30:00,105.56,106.4,103.93,106.2,93516.0,96.7563,97.5263,95.2623,97.343,93516.0
2020-06-11 09:35:00,106.08,106.68,105.82,106.23,47995.0,97.233,97.7829,96.9946,97.3704,47995.0
2020-06-11 09:40:00,106.13,106.37,105.85,105.98,28377.0,97.2788,97.4988,97.0221,97.1413,28377.0
2020-06-11 09:45:00,105.88,106.38,105.82,105.87,26884.0,97.0496,97.5079,96.9946,97.0405,26884.0
2020-06-11 09:50:00,105.81,106.36,105.73,106.36,39487.0,96.9855,97.4896,96.9121,97.4896,39487.0
2020-06-11 09:55:00,106.29,107.09,106.29,106.82,26023.0,97.4254,98.1587,97.4254,97.9112,26023.0
2020-06-11 10:00:00,106.79,106.83,106.24,106.35,16739.0,97.8837,97.9204,97.3796,97.4804,16739.0
2020-06-11 10:05:00,106.34,106.55,106.03,106.24,7344.0,97.4713,97.6638,97.1871,97.3796,7344.0
2020-06-11 10:10:00,106.26,107.47,106.21,107.15,17641.0,97.3979,98.507,97.3521,98.2137,17641.0
2020-06-11 10:15:00,107.15,107.35,106.57,107.0,18612.0,98.2137,98.397,97.6821,98.0762,18612.0
2020-06-11 10:20:00,107.06,107.14,106.42,106.62,21947.0,98.1312,98.2046,97.5446,97.7279,21947.0
2020-06-11 10:25:00,106.45,106.83,106.2,106.32,13418.0,97.5721,97.9204,97.343,97.4529,13418.0
2020-06-11 10:30:00,106.29,106.92,106.21,106.77,11822.0,97.4254,98.0029,97.3521,97.8654,11822.0
2020-06-11 10:35:00,106.69,107.04,106.51,106.88,11165.0,97.7921,98.1129,97.6271,97.9662,11165.0
2020-06-11 10:40:00,106.99,106.99,106.39,106.39,23995.0,98.0671,98.0671,97.5171,97.5171,23995.0
2020-06-11 10:45:00,106.4,106.52,105.88,105.89,28769.0,97.5263,97.6363,97.0496,97.0588,28769.0
2020-06-11 10:50:00,105.9,106.37,105.88,106.12,10799.0,97.068,97.4988,97.0496,97.2696,10799.0
2020-06-11 10:55:00,106.05,106.07,105.78,105.96,24194.0,97.2055,97.2238,96.958,97.123,24194.0
2020-06-11 11:00:00,105.88,105.97,105.68,105.84,12536.0,97.0496,97.1321,96.8663,97.013,12536.0
2020-06-11 11:05:00,105.95,106.2,105.86,106.03,23326.0,97.1138,97.343,97.0313,97.1871,23326.0
2020-06-11 11:10:00,105.98,106.33,105.82,105.86,20537.0,97.1413,97.4621,96.9946,97.0313,20537.0
2020-06-11 11:15:00,105.86,106.57,105.8,106.57,23626.0,97.0313,97.6821,96.9763,97.6821,23626.0
2020-06-11 11:20:00,106.53,106.84,106.37,106.53,11020.0,97.6454,97.9296,97.4988,97.6454,11020.0
2020-06-11 11:25:00,106.53,106.55,106.16,106.35,10221.0,97.6454,97.6638,97.3063,97.4804,10221.0
2020-06-11 11:30:00,106.23,106.44,105.87,105.9,9472.0,97.3704,97.5629,97.0405,97.068,9472.0
2020-06-11 11:35:00,105.94,106.05,105.46,105.54,19041.0,97.1046,97.2055,96.6647,96.738,19041.0
2020-06-11 11:40:00,105.53,105.9,105.36,105.9,8064.0,96.7288,97.068,96.573,97.068,8064.0
2020-06-11 11:45:00,105.87,105.88,105.4,105.66,13667.0,97.0405,97.0496,96.6097,96.848,13667.0
2020-06-11 11:50:00,105.61,106.11,105.61,106.02,8481.0,96.8022,97.2605,96.8022,97.178,8481.0
2020-06-11 11:55:00,105.98,106.01,105.75,105.98,11518.0,97.1413,97.1688,96.9305,97.1413,11518.0
2020-06-11 12:00:00,105.95,106.18,105.85,105.93,21344.0,97.1138,97.3246,97.0221,97.0955,21344.0
2020-06-11 12:05:00,105.91,106.01,105.58,105.64,10852.0,97.0771,97.1688,96.7747,96.8297,10852.0
2020-06-11 12:10:00,105.76,105.85,105.62,105.75,14534.0,96.9396,97.0221,96.8113,96.9305,14534.0
2020-06-11 12:15:00,105.72,105.72,105.29,105.4,21320.0,96.903,96.903,96.5088,96.6097,21320.0
2020-06-11 12:20:00,105.37,105.75,105.28,105.56,14433.0,96.5822,96.9305,96.4997,96.7563,14433.0
2020-06-11 12:25:00,105.52,105.55,105.2,105.51,14693.0,96.7197,96.7472,96.4264,96.7105,14693.0
2020-06-11 12:30:00,105.51,106.26,105.5,106.0,14788.0,96.7105,97.3979,96.7013,97.1596,14788.0
2020-06-11 12:35:00,105.97,106.45,105.95,106.11,21634.0,97.1321,97.5721,97.1138,97.2605,21634.0
2020-06-11 12:40:00,106.13,106.18,105.53,105.6,12925.0,97.2788,97.3246,96.7288,96.793,12925.0
2020-06-11 12:45:00,105.67,105.78,105.37,105.39,11912.0,96.8572,96.958,96.5822,96.6005,11912.0
2020-06-11 12:50:00,105.42,105.52,105.26,105.32,16148.0,96.628,96.7197,96.4813,96.5363,16148.0
2020-06-11 12:55:00,105.2,105.55,105.13,105.35,10176.0,96.4264,96.7472,96.3622,96.5638,10176.0
2020-06-11 13:00:00,105.31,105.94,105.31,105.89,7976.0,96.5272,97.1046,96.5272,97.0588,7976.0
2020-06-11 13:05:00,105.83,105.87,105.53,105.79,7354.0,97.0038,97.0405,96.7288,96.9671,7354.0
2020-06-11 13:10:00,105.68,105.93,105.52,105.81,10490.0,96.8663,97.0955,96.7197,96.9855,10490.0
2020-06-11 13:15:00,105.81,106.09,105.8,105.92,7242.0,96.9855,97.2421,96.9763,97.0863,7242.0
2020-06-11 13:20:00,105.99,106.59,105.99,106.53,25367.0,97.1505,97.7004,97.1505,97.6454,25367.0
2020-06-11 13:25:00,106.46,106.67,106.01,106.02,16780.0,97.5813,97.7738,97.1688,97.178,16780.0
2020-06-11 13:30:00,105.95,106.21,105.78,106.07,6563.0,97.1138,97.3521,96.958,97.2238,6563.0
2020-06-11 13:35:00,106.02,106.02,105.73,105.77,16553.0,97.178,97.178,96.9121,96.9488,16553.0
2020-06-11 13:40:00,105.75,105.88,105.68,105.7,11863.0,96.9305,97.0496,96.8663,96.8847,11863.0
2020-06-11 13:45:00,105.7,105.89,105.61,105.62,30011.0,96.8847,97.0588,96.8022,96.8113,30011.0
2020-06-11 13:50:00,105.6,105.6,105.22,105.5,19574.0,96.793,96.793,96.4447,96.7013,19574.0
2020-06-11 13:55:00,105.44,105.65,105.33,105.59,10994.0,96.6463,96.8388,96.5455,96.7838,10994.0
2020-06-11 14:00:00,105.49,105.56,105.01,105.1,9391.0,96.6922,96.7563,96.2522,96.3347,9391.0
2020-06-11 14:05:00,105.11,105.49,105.11,105.11,9374.0,96.3439,96.6922,96.3439,96.3439,9374.0
2020-06-11 14:10:00,105.14,105.22,104.64,104.65,15091.0,96.3714,96.4447,95.9131,95.9222,15091.0
2020-06-11 14:15:00,104.66,104.71,104.45,104.47,13508.0,95.9314,95.9772,95.7389,95.7572,13508.0
2020-06-11 14:20:00,104.42,104.83,104.42,104.83,15978.0,95.7114,96.0872,95.7114,96.0872,15978.0
2020-06-11 14:25:00,104.82,104.89,104.38,104.6,21681.0,96.078,96.1422,95.6747,95.8764,21681.0
2020-06-11 14:30:00,104.62,104.8,104.28,104.36,16976.0,95.8947,96.0597,95.5831,95.6564,16976.0
2020-06-11 14:35:00,104.37,104.37,103.82,103.9,29896.0,95.6656,95.6656,95.1614,95.2348,29896.0
2020-06-11 14:40:00,103.91,104.05,103.66,103.86,30541.0,95.2439,95.3723,95.0148,95.1981,30541.0
2020-06-11 14:45:00,103.88,104.09,103.77,103.82,18321.0,95.2164,95.4089,95.1156,95.1614,18321.0
2020-06-11 14:50:00,103.78,103.99,103.53,103.56,25226.0,95.1248,95.3173,94.8956,94.9231,25226.0
2020-06-11 14:55:00,103.5,103.68,103.26,103.59,33649.0,94.8681,95.0331,94.6481,94.9506,33649.0
2020-06-11 15:00:00,103.57,103.97,103.26,103.93,22153.0,94.9323,95.2989,94.6481,95.2623,22153.0
2020-06-11 15:05:00,103.98,104.18,103.86,103.99,39318.0,95.3081,95.4914,95.1981,95.3173,39318.0
2020-06-11 15:10:00,103.93,104.25,103.76,103.8,21191.0,95.2623,95.5556,95.1064,95.1431,21191.0
2020-06-11 15:15:00,103.78,103.93,103.46,103.7,22487.0,95.1248,95.2623,94.8315,95.0514,22487.0
2020-06-11 15:20:00,103.68,103.72,102.97,102.98,38502.0,95.0331,95.0698,94.3823,94.3915,38502.0
2020-06-11 15:25:00,102.99,103.17,102.74,102.98,26737.0,94.4007,94.5657,94.1715,94.3915,26737.0
2020-06-11 15:30:00,102.88,103.1,102.62,102.87,29690.0,94.2998,94.5015,94.0615,94.2907,29690.0
2020-06-11 15:35:00,102.82,102.94,102.52,102.7,39574.0,94.2448,94.3548,93.9699,94.1348,39574.0
2020-06-11 15:40:00,102.7,103.68,102.67,103.68,94640.0,94.1348,95.0331,94.1074,95.0331,94640.0
2020-06-11 15:45:00,103.64,103.64,102.85,102.94,92110.0,94.9965,94.9965,94.2723,94.3548,92110.0
2020-06-11 15:50:00,102.94,102.94,102.36,102.62,110420.0,94.3548,94.3548,93.8232,94.0615,110420.0
2020-06-11 15:55:00,102.63,102.82,102.44,102.52,150900.0,94.0707,94.2448,93.8965,93.9699,150900.0
2020-06-12 09:30:00,106.64,107.3,105.84,106.59,63840.0,98.0915,98.6986,97.3556,98.0455,63840.0
2020-06-12 09:35:00,106.4,106.4,105.4,105.53,27541.0,97.8707,97.8707,96.9509,97.0705,27541.0
2020-06-12 09:40:00,105.54,106.34,105.53,106.25,61257.0,97.0797,97.8155,97.0705,97.7328,61257.0
2020-06-12 09:45:00,106.24,106.48,105.6,105.65,42894.0,97.7236,97.9443,97.1349,97.1809,42894.0
2020-06-12 09:50:00,105.84,106.12,105.52,105.57,24759.0,97.3556,97.6132,97.0613,97.1073,24759.0
2020-06-12 09:55:00,105.6,105.95,105.33,105.52,28894.0,97.1349,97.4568,96.8865,97.0613,28894.0
2020-06-12 10:00:00,105.59,106.39,105.54,106.17,21359.0,97.1257,97.8615,97.0797,97.6592,21359.0
2020-06-12 10:05:00,106.14,106.18,105.68,105.7,12568.0,97.6316,97.6684,97.2085,97.2269,12568.0
2020-06-12 10:10:00,105.65,105.92,105.26,105.42,15252.0,97.1809,97.4292,96.8221,96.9693,15252.0
2020-06-12 10:15:00,105.38,105.66,105.25,105.25,45554.0,96.9325,97.1901,96.8129,96.8129,45554.0
2020-06-12 10:20:00,105.22,105.65,105.21,105.48,14978.0,96.7853,97.1809,96.7761,97.0245,14978.0
2020-06-12 10:25:00,105.4,105.4,104.68,104.68,9346.0,96.9509,96.9509,96.2886,96.2886,9346.0
2020-06-12 10:30:00,104.69,105.18,104.64,105.17,16808.0,96.2978,96.7485,96.2518,96.7393,16808.0
2020-06-12 10:35:00,105.09,105.09,104.67,104.73,29254.0,96.6658,96.6658,96.2794,96.3346,29254.0
2020-06-12 10:40:00,104.7,105.1,104.67,105.1,34564.0,96.307,96.675,96.2794,96.675,34564.0
2020-06-12 10:45:00,105.04,105.34,104.82,105.05,74974.0,96.6198,96.8957,96.4174,96.629,74974.0
2020-06-12 10:50:00,105.05,105.06,104.02,104.36,103817.0,96.629,96.6382,95.6815,95.9943,103817.0
2020-06-12 10:55:00,104.33,104.33,103.88,103.89,30255.0,95.9667,95.9667,95.5527,95.5619,30255.0
2020-06-12 11:00:00,103.94,104.22,103.2,103.26,29201.0,95.6079,95.8655,94.9273,94.9824,29201.0
2020-06-12 11:05:00,103.3,104.73,103.29,104.48,49293.0,95.0192,96.3346,95.01,96.1047,49293.0
2020-06-12 11:10:00,104.52,104.56,103.96,104.12,35804.0,96.1414,96.1782,95.6263,95.7735,35804.0
2020-06-12 11:15:00,104.16,104.55,103.71,103.76,21379.0,95.8103,96.169,95.3964,95.4424,21379.0
2020-06-12 11:20:00,103.81,104.23,103.46,103.58,25349.0,95.4884,95.8747,95.1664,95.2768,25349.0
2020-06-12 11:25:00,103.67,104.56,103.65,104.45,41315.0,95.3596,96.1782,95.3412,96.0771,41315.0
2020-06-12 11:30:00,104.48,104.93,104.15,104.88,25472.0,96.1047,96.5186,95.8011,96.4726,25472.0
2020-06-12 11:35:00,104.96,105.59,104.83,105.4,13822.0,96.5462,97.1257,96.4266,96.9509,13822.0
2020-06-12 11:40:00,105.36,105.49,104.86,104.97,12369.0,96.9141,97.0337,96.4542,96.5554,12369.0
2020-06-12 11:45:00,105.08,105.63,105.03,105.47,10401.0,96.6566,97.1625,96.6106,97.0153,10401.0
2020-06-12 11:50:00,105.44,105.59,105.09,105.44,12209.0,96.9877,97.1257,96.6658,96.9877,12209.0
2020-06-12 11:55:00,105.49,106.06,105.38,105.97,21935.0,97.0337,97.558,96.9325,97.4752,21935.0
2020-06-12 12:00:00,105.98,106.25,105.79,106.23,14235.0,97.4844,97.7328,97.3096,97.7144,14235.0
2020-06-12 12:05:00,106.28,106.51,106.25,106.32,24468.0,97.7604,97.9719,97.7328,97.7972,24468.0
2020-06-12 12:10:00,106.33,106.34,106.05,106.27,23378.0,97.8064,97.8155,97.5488,97.7512,23378.0
2020-06-12 12:15:00,106.3,106.44,106.09,106.35,12700.0,97.7788,97.9075,97.5856,97.8247,12700.0
2020-06-12 12:20:00,106.34,106.63,106.08,106.11,24508.0,97.8155,98.0823,97.5764,97.604,24508.0
2020-06-12 12:25:00,106.06,106.27,105.84,106.13,19455.0,97.558,97.7512,97.3556,97.6224,19455.0
2020-06-12 12:30:00,106.08,106.15,105.36,105.36,13882.0,97.5764,97.6408,96.9141,96.9141,13882.0
2020-06-12 12:35:00,105.3,105.46,105.18,105.34,11103.0,96.8589,97.0061,96.7485,96.8957,11103.0
2020-06-12 12:40:00,105.35,105.62,105.34,105.36,17708.0,96.9049,97.1533,96.8957,96.9141,17708.0
2020-06-12 12:45:00,105.37,105.38,105.06,105.21,13402.0,96.9233,96.9325,96.6382,96.7761,13402.0
2020-06-12 12:50:00,105.28,105.64,105.28,105.58,15236.0,96.8405,97.1717,96.8405,97.1165,15236.0
2020-06-12 12:55:00,105.58,105.72,105.46,105.63,9950.0,97.1165,97.2453,97.0061,97.1625,9950.0
2020-06-12 13:00:00,105.67,105.74,104.99,105.0,9976.0,97.1993,97.2636,96.5738,96.583,9976.0
2020-06-12 13:05:00,105.0,105.22,104.96,105.17,12954.0,96.583,96.7853,96.5462,96.7393,12954.0
2020-06-12 13:10:00,105.13,105.24,104.98,105.17,10153.0,96.7025,96.8037,96.5646,96.7393,10153.0
2020-06-12 13:15:00,105.1,105.17,104.82,104.99,8249.0,96.675,96.7393,96.4174,96.5738,8249.0
2020-06-12 13:20:00,104.96,105.34,104.82,105.0,13596.0,96.5462,96.8957,96.4174,96.583,13596.0
2020-06-12 13:25:00,105.03,105.23,104.85,104.97,11871.0,96.6106,96.7945,96.445,96.5554,11871.0
2020-06-12 13:30:00,104.93,105.09,104.69,104.74,21695.0,96.5186,96.6658,96.2978,96.3438,21695.0
2020-06-12 13:35:00,104.8,104.96,104.31,104.55,16877.0,96.399,96.5462,95.9483,96.169,16877.0
2020-06-12 13:40:00,104.49,104.93,104.39,104.45,13438.0,96.1138,96.5186,96.0219,96.0771,13438.0
2020-06-12 13:45:00,104.46,104.55,103.71,103.71,14975.0,96.0863,96.169,95.3964,95.3964,14975.0
2020-06-12 13:50:00,103.72,103.92,103.5,103.74,12031.0,95.4056,95.5895,95.2032,95.424,12031.0
2020-06-12 13:55:00,103.78,104.17,103.67,103.76,22517.0,95.4608,95.8195,95.3596,95.4424,22517.0
2020-06-12 14:00:00,103.87,104.52,103.66,104.17,22264.0,95.5436,96.1414,95.3504,95.8195,22264.0
2020-06-12 14:05:00,104.18,104.18,103.63,103.75,31387.0,95.8287,95.8287,95.3228,95.4332,31387.0
2020-06-12 14:10:00,103.74,104.93,103.74,104.52,51360.0,95.424,96.5186,95.424,96.1414,51360.0
2020-06-12 14:15:00,104.45,104.61,104.14,104.24,14337.0,96.0771,96.2242,95.7919,95.8839,14337.0
2020-06-12 14:20:00,104.19,104.53,104.06,104.32,8352.0,95.8379,96.1506,95.7183,95.9575,8352.0
2020-06-12 14:25:00,104.3,104.7,104.21,104.4,11872.0,95.9391,96.307,95.8563,96.0311,11872.0
2020-06-12 14:30:00,104.43,105.13,104.43,104.97,23098.0,96.0587,96.7025,96.0587,96.5554,23098.0
2020-06-12 14:35:00,105.06,105.06,104.35,104.35,13126.0,96.6382,96.6382,95.9851,95.9851,13126.0
2020-06-12 14:40:00,104.36,104.6,103.91,103.91,24103.0,95.9943,96.215,95.5803,95.5803,24103.0
2020-06-12 14:45:00,103.96,104.53,103.96,104.3,32940.0,95.6263,96.1506,95.6263,95.9391,32940.0
2020-06-12 14:50:00,104.36,104.53,104.11,104.48,32449.0,95.9943,96.1506,95.7643,96.1047,32449.0
2020-06-12 14:55:00,104.51,104.82,104.25,104.72,31433.0,96.1322,96.4174,95.8931,96.3254,31433.0
2020-06-12 15:00:00,104.76,105.3,104.72,105.15,31302.0,96.3622,96.8589,96.3254,96.7209,31302.0
2020-06-12 15:05:00,105.16,105.54,105.07,105.33,24688.0,96.7301,97.0797,96.6474,96.8865,24688.0
2020-06-12 15:10:00,105.32,105.6,105.3,105.38,14410.0,96.8773,97.1349,96.8589,96.9325,14410.0
2020-06-12 15:15:00,105.47,105.53,104.81,105.04,21705.0,97.0153,97.0705,96.4082,96.6198,21705.0
2020-06-12 15:20:00,105.05,105.13,104.46,104.53,21856.0,96.629,96.7025,96.0863,96.1506,21856.0
2020-06-12 15:25:00,104.58,104.87,104.49,104.7,32400.0,96.1966,96.4634,96.1138,96.307,32400.0
2020-06-12 15:30:00,104.72,104.89,104.57,104.85,27519.0,96.3254,96.4818,96.1874,96.445,27519.0
2020-06-12 15:35:00,104.85,105.28,104.85,105.18,28687.0,96.445,96.8405,96.445,96.7485,28687.0
2020-06-12 15:40:00,105.23,105.42,105.13,105.4,45824.0,96.7945,96.9693,96.7025,96.9509,45824.0
2020-06-12 15:45:00,105.42,106.24,105.42,106.19,65085.0,96.9693,97.7236,96.9693,97.6776,65085.0
2020-06-12 15:50:00,106.21,106.49,105.95,106.13,125453.0,97.696,97.9535,97.4568,97.6224,125453.0
2020-06-12 15:55:00,106.13,106.4,106.0,106.17,202894.0,97.6224,97.8707,97.5028,97.6592,202894.0
2020-06-15 09:30:00,104.95,104.95,103.2,103.36,123655.0,96.537,96.537,94.9273,95.0744,123655.0
2020-06-15 09:35:00,103.44,105.11,103.4,104.52,64759.0,95.148,96.6841,95.1112,96.1414,64759.0
2020-06-15 09:40:00,104.56,105.73,104.44,105.31,62252.0,96.1782,97.2544,96.0679,96.8681,62252.0
2020-06-15 09:45:00,105.58,105.65,105.07,105.2,31597.0,97.1165,97.1809,96.6474,96.7669,31597.0
2020-06-15 09:50:00,105.16,105.52,104.94,105.02,32359.0,96.7301,97.0613,96.5278,96.6014,32359.0
2020-06-15 09:55:00,105.0,105.3,104.87,105.09,25554.0,96.583,96.8589,96.4634,96.6658,25554.0
2020-06-15 10:00:00,105.06,105.68,104.88,105.53,20864.0,96.6382,97.2085,96.4726,97.0705,20864.0
2020-06-15 10:05:00,105.49,105.69,105.26,105.58,18676.0,97.0337,97.2177,96.8221,97.1165,18676.0
2020-06-15 10:10:00,105.76,105.91,105.24,105.76,25676.0,97.282,97.42,96.8037,97.282,25676.0
2020-06-15 10:15:00,105.68,106.0,105.57,106.0,15316.0,97.2085,97.5028,97.1073,97.5028,15316.0
2020-06-15 10:20:00,106.02,106.17,105.45,105.5,29000.0,97.5212,97.6592,96.9969,97.0429,29000.0
2020-06-15 10:25:00,105.61,105.77,105.01,105.01,17184.0,97.1441,97.2912,96.5922,96.5922,17184.0
2020-06-15 10:30:00,104.99,105.54,104.87,105.28,16748.0,96.5738,97.0797,96.4634,96.8405,16748.0
2020-06-15 10:35:00,105.42,105.64,105.14,105.21,17024.0,96.9693,97.1717,96.7117,96.7761,17024.0
2020-06-15 10:40:00,105.24,105.64,104.89,105.51,17511.0,96.8037,97.1717,96.4818,97.0521,17511.0
2020-06-15 10:45:00,105.47,106.1,105.47,106.1,12453.0,97.0153,97.5948,97.0153,97.5948,12453.0
2020-06-15 10:50:00,106.01,106.49,105.83,106.34,23646.0,97.512,97.9535,97.3464,97.8155,23646.0
2020-06-15 10:55:00,106.35,106.54,106.14,106.19,20283.0,97.8247,97.9995,97.6316,97.6776,20283.0
2020-06-15 11:00:00,106.18,106.93,106.17,106.88,42364.0,97.6684,98.3583,97.6592,98.3123,42364.0
2020-06-15 11:05:00,106.85,107.13,106.8,107.13,32890.0,98.2847,98.5422,98.2387,98.5422,32890.0
2020-06-15 11:10:00,107.16,107.17,106.85,106.98,18291.0,98.5698,98.579,98.2847,98.4042,18291.0
2020-06-15 11:15:00,106.98,106.98,106.37,106.57,45135.0,98.4042,98.4042,97.8431,98.0271,45135.0
2020-06-15 11:20:00,106.58,107.02,106.28,106.91,17581.0,98.0363,98.441,97.7604,98.3399,17581.0
2020-06-15 11:25:00,106.87,106.93,106.39,106.59,15826.0,98.3031,98.3583,97.8615,98.0455,15826.0
2020-06-15 11:30:00,106.69,106.83,106.4,106.48,19359.0,98.1375,98.2663,97.8707,97.9443,19359.0
2020-06-15 11:35:00,106.53,106.91,106.41,106.79,19323.0,97.9903,98.3399,97.8799,98.2295,19323.0
2020-06-15 11:40:00,106.79,106.83,106.15,106.2,28332.0,98.2295,98.2663,97.6408,97.6868,28332.0
2020-06-15 11:45:00,106.18,106.56,106.18,106.49,15637.0,97.6684,98.0179,97.6684,97.9535,15637.0
2020-06-15 11:50:00,106.44,106.8,106.4,106.45,52298.0,97.9075,98.2387,97.8707,97.9167,52298.0
2020-06-15 11:55:00,106.42,107.14,106.41,106.97,23613.0,97.8891,98.5514,97.8799,98.395,23613.0
2020-06-15 12:00:00,106.96,107.71,106.85,107.56,31186.0,98.3858,99.0757,98.2847,98.9378,31186.0
2020-06-15 12:05:00,107.55,107.79,107.4,107.57,41214.0,98.9286,99.1493,98.7906,98.947,41214.0
2020-06-15 12:10:00,107.53,107.96,107.5,107.72,24563.0,98.9102,99.3057,98.8826,99.0849,24563.0
2020-06-15 12:15:00,107.69,108.41,107.69,108.23,37486.0,99.0573,99.7196,99.0573,99.554,37486.0
2020-06-15 12:20:00,108.22,108.53,108.17,108.46,36500.0,99.5448,99.83,99.4989,99.7656,36500.0
2020-06-15 12:25:00,108.51,108.54,107.99,108.01,32548.0,99.8116,99.8392,99.3333,99.3517,32548.0
2020-06-15 12:30:00,108.03,108.28,107.87,108.18,20371.0,99.3701,99.6,99.2229,99.5081,20371.0
2020-06-15 12:35:00,108.18,108.45,108.18,108.22,22668.0,99.5081,99.7564,99.5081,99.5448,22668.0
2020-06-15 12:40:00,108.29,108.62,108.27,108.53,17909.0,99.6092,99.9128,99.5908,99.83,17909.0
2020-06-15 12:45:00,108.57,108.84,108.46,108.79,23047.0,99.8668,100.1151,99.7656,100.0692,23047.0
2020-06-15 12:50:00,108.8,108.8,108.43,108.78,24229.0,100.0784,100.0784,99.738,100.06,24229.0
2020-06-15 12:55:00,108.74,108.74,108.45,108.69,18601.0,100.0232,100.0232,99.7564,99.9772,18601.0
2020-06-15 13:00:00,108.77,108.84,108.48,108.76,15192.0,100.0508,100.1151,99.784,100.0416,15192.0
2020-06-15 13:05:00,108.82,109.09,108.75,109.09,18561.0,100.0967,100.3451,100.0324,100.3451,18561.0
2020-06-15 13:10:00,109.12,109.32,109.06,109.22,23504.0,100.3727,100.5567,100.3175,100.4647,23504.0
2020-06-15 13:15:00,109.26,109.6,109.07,109.08,20610.0,100.5015,100.8142,100.3267,100.3359,20610.0
2020-06-15 13:20:00,109.12,109.29,108.93,108.94,17836.0,100.3727,100.5291,100.1979,100.2071,17836.0
2020-06-15 13:25:00,108.98,109.3,108.92,109.21,9778.0,100.2439,100.5383,100.1887,100.4555,9778.0
2020-06-15 13:30:00,109.26,109.31,108.78,108.88,15105.0,100.5015,100.5475,100.06,100.1519,15105.0
2020-06-15 13:35:00,108.92,109.17,108.89,109.02,16391.0,100.1887,100.4187,100.1611,100.2807,16391.0
2020-06-15 13:40:00,109.0,109.13,108.54,108.73,13655.0,100.2623,100.3819,99.8392,100.014,13655.0
2020-06-15 13:45:00,108.68,108.68,108.21,108.31,11475.0,99.968,99.968,99.5356,99.6276,11475.0
2020-06-15 13:50:00,108.31,108.44,108.15,108.15,11987.0,99.6276,99.7472,99.4805,99.4805,11987.0
2020-06-15 13:55:00,108.07,108.31,108.07,108.13,11971.0,99.4069,99.6276,99.4069,99.4621,11971.0
2020-06-15 14:00:00,108.21,109.59,108.19,109.53,68198.0,99.5356,100.805,99.5172,100.7498,68198.0
2020-06-15 14:05:00,109.49,110.0,109.49,109.78,38330.0,100.713,101.1822,100.713,100.9798,38330.0
2020-06-15 14:10:00,109.82,109.89,109.29,109.44,23748.0,101.0166,101.081,100.5291,100.667,23748.0
2020-06-15 14:15:00,109.5,110.07,109.47,109.77,19820.0,100.7222,101.2465,100.6946,100.9706,19820.0
2020-06-15 14:20:00,109.73,110.16,109.68,110.09,68919.0,100.9338,101.3293,100.8878,101.2649,68919.0
2020-06-15 14:25:00,110.06,110.27,109.97,110.12,30375.0,101.2373,101.4305,101.1546,101.2925,30375.0
2020-06-15 14:30:00,110.38,110.45,109.71,109.8,47868.0,101.5317,101.5961,100.9154,100.9982,47868.0
2020-06-15 14:35:00,109.84,110.03,109.74,109.81,48484.0,101.035,101.2098,100.943,101.0074,48484.0
2020-06-15 14:40:00,109.78,110.24,109.66,109.98,42824.0,100.9798,101.4029,100.8694,101.1638,42824.0
2020-06-15 14:45:00,110.01,110.44,110.01,110.34,57928.0,101.1914,101.5869,101.1914,101.4949,57928.0
2020-06-15 14:50:00,110.38,110.44,109.65,109.85,57774.0,101.5317,101.5869,100.8602,101.0442,57774.0
2020-06-15 14:55:00,109.87,109.99,109.71,109.76,18098.0,101.0626,101.173,100.9154,100.9614,18098.0
2020-06-15 15:00:00,109.81,110.17,109.74,109.95,40053.0,101.0074,101.3385,100.943,101.1362,40053.0
2020-06-15 15:05:00,109.94,110.0,109.68,109.98,30131.0,101.127,101.1822,100.8878,101.1638,30131.0
2020-06-15 15:10:00,109.98,110.16,109.89,110.05,46919.0,101.1638,101.3293,101.081,101.2281,46919.0
2020-06-15 15:15:00,110.04,110.14,109.81,109.86,34983.0,101.2189,101.3109,101.0074,101.0534,34983.0
2020-06-15 15:20:00,109.9,109.93,109.37,109.75,39859.0,101.0902,101.1178,100.6027,100.9522,39859.0
2020-06-15 15:25:00,109.78,109.98,109.07,109.08,46164.0,100.9798,101.1638,100.3267,100.3359,46164.0
2020-06-15 15:30:00,109.11,109.25,108.71,108.82,55140.0,100.3635,100.4923,99.9956,100.0967,55140.0
2020-06-15 15:35:00,108.79,109.03,108.43,108.83,51096.0,100.0692,100.2899,99.738,100.1059,51096.0
2020-06-15 15:40:00,108.86,109.05,108.63,109.0,58901.0,100.1335,100.3083,99.922,100.2623,58901.0
2020-06-15 15:45:00,108.98,109.28,108.71,108.99,82997.0,100.2439,100.5199,99.9956,100.2531,82997.0
2020-06-15 15:50:00,108.97,109.56,108.94,109.25,131271.0,100.2347,100.7774,100.2071,100.4923,131271.0
2020-06-15 15:55:00,109.24,109.65,109.21,109.45,230674.0,100.4831,100.8602,100.4555,100.6762,230674.0
2020-06-16 09:30:00,114.15,115.93,114.12,115.35,179999.0,104.9995,106.6368,104.9719,106.1033,179999.0
2020-06-16 09:35:00,115.41,116.26,115.21,115.64,164977.0,106.1585,106.9403,105.9745,106.37,164977.0
2020-06-16 09:40:00,115.66,116.12,115.27,115.53,153893.0,106.3884,106.8116,106.0297,106.2689,153893.0
2020-06-16 09:45:00,115.53,115.75,114.28,114.3,61172.0,106.2689,106.4712,105.1191,105.1375,61172.0
2020-06-16 09:50:00,114.31,114.7,113.95,114.14,50538.0,105.1467,105.5054,104.8155,104.9903,50538.0
2020-06-16 09:55:00,114.14,114.91,114.1,114.36,92698.0,104.9903,105.6986,104.9535,105.1926,92698.0
2020-06-16 10:00:00,114.37,114.63,114.09,114.37,56585.0,105.2018,105.441,104.9443,105.2018,56585.0
2020-06-16 10:05:00,114.33,114.58,114.07,114.14,90343.0,105.1651,105.395,104.9259,104.9903,90343.0
2020-06-16 10:10:00,114.14,114.57,114.1,114.4,114809.0,104.9903,105.3858,104.9535,105.2294,114809.0
2020-06-16 10:15:00,114.37,114.63,113.94,114.1,31857.0,105.2018,105.441,104.8063,104.9535,31857.0
2020-06-16 10:20:00,114.06,114.61,113.82,114.54,63362.0,104.9167,105.4226,104.6959,105.3582,63362.0
2020-06-16 10:25:00,114.52,115.03,114.42,114.76,92348.0,105.3398,105.8089,105.2478,105.5606,92348.0
2020-06-16 10:30:00,114.85,114.94,114.67,114.74,36139.0,105.6434,105.7262,105.4778,105.5422,36139.0
2020-06-16 10:35:00,114.73,114.77,113.78,114.23,57375.0,105.533,105.5698,104.6591,105.0731,57375.0
2020-06-16 10:40:00,114.16,114.16,113.64,113.95,33075.0,105.0087,105.0087,104.5304,104.8155,33075.0
2020-06-16 10:45:00,113.87,114.63,113.62,114.61,38453.0,104.7419,105.441,104.512,105.4226,38453.0
2020-06-16 10:50:00,114.62,114.64,113.44,113.6,89463.0,105.4318,105.4502,104.3464,104.4936,89463.0
2020-06-16 10:55:00,113.61,113.72,111.84,111.93,89877.0,104.5028,104.604,102.8747,102.9574,89877.0
2020-06-16 11:00:00,111.84,112.4,110.54,112.4,79421.0,102.8747,103.3898,101.6789,103.3898,79421.0
2020-06-16 11:05:00,112.45,113.3,112.43,113.08,42525.0,103.4358,104.2176,103.4174,104.0153,42525.0
2020-06-16 11:10:00,113.17,113.27,112.61,113.14,27804.0,104.098,104.19,103.5829,104.0704,27804.0
2020-06-16 11:15:00,113.16,114.15,113.14,113.94,48283.0,104.0888,104.9995,104.0704,104.8063,48283.0
2020-06-16 11:20:00,113.93,114.31,113.79,114.08,32008.0,104.7971,105.1467,104.6683,104.9351,32008.0
2020-06-16 11:25:00,114.09,114.28,113.45,113.63,29657.0,104.9443,105.1191,104.3556,104.5212,29657.0
2020-06-16 11:30:00,113.63,113.87,113.27,113.47,17653.0,104.5212,104.7419,104.19,104.374,17653.0
2020-06-16 11:35:00,113.52,113.7,112.92,113.02,14209.0,104.42,104.5856,103.8681,103.9601,14209.0
2020-06-16 11:40:00,112.96,113.32,112.62,113.14,99188.0,103.9049,104.236,103.5921,104.0704,99188.0
2020-06-16 11:45:00,113.09,113.61,113.01,113.42,20029.0,104.0245,104.5028,103.9509,104.328,20029.0
2020-06-16 11:50:00,113.45,113.68,113.17,113.26,22492.0,104.3556,104.5672,104.098,104.1808,22492.0
2020-06-16 11:55:00,113.26,113.26,112.75,113.07,78790.0,104.1808,104.1808,103.7117,104.0061,78790.0
2020-06-16 12:00:00,113.08,113.19,112.35,112.58,13792.0,104.0153,104.1164,103.3438,103.5553,13792.0
2020-06-16 12:05:00,112.68,112.68,112.34,112.57,27461.0,103.6473,103.6473,103.3346,103.5461,27461.0
2020-06-16 12:10:00,112.57,113.18,112.41,113.18,47790.0,103.5461,104.1072,103.399,104.1072,47790.0
2020-06-16 12:15:00,113.26,113.27,112.84,113.15,30534.0,104.1808,104.19,103.7945,104.0796,30534.0
2020-06-16 12:20:00,113.29,113.5,113.16,113.41,27896.0,104.2084,104.4016,104.0888,104.3188,27896.0
2020-06-16 12:25:00,113.41,113.7,113.36,113.68,26875.0,104.3188,104.5856,104.2728,104.5672,26875.0
2020-06-16 12:30:00,113.67,114.32,113.67,114.16,69167.0,104.558,105.1559,104.558,105.0087,69167.0
2020-06-16 12:35:00,114.09,114.25,113.94,114.05,44174.0,104.9443,105.0915,104.8063,104.9075,44174.0
2020-06-16 12:40:00,114.06,114.16,113.92,114.04,16019.0,104.9167,105.0087,104.7879,104.8983,16019.0
2020-06-16 12:45:00,114.06,114.09,113.77,113.92,23464.0,104.9167,104.9443,104.6499,104.7879,23464.0
2020-06-16 12:50:00,113.94,114.09,113.6,113.83,26299.0,104.8063,104.9443,104.4936,104.7051,26299.0
2020-06-16 12:55:00,113.85,114.06,113.68,113.77,20763.0,104.7235,104.9167,104.5672,104.6499,20763.0
2020-06-16 13:00:00,113.76,113.93,113.41,113.41,13231.0,104.6407,104.7971,104.3188,104.3188,13231.0
2020-06-16 13:05:00,113.36,113.5,113.18,113.28,13106.0,104.2728,104.4016,104.1072,104.1992,13106.0
2020-06-16 13:10:00,113.33,113.47,113.09,113.23,11086.0,104.2452,104.374,104.0245,104.1532,11086.0
2020-06-16 13:15:00,113.26,113.5,113.19,113.48,11711.0,104.1808,104.4016,104.1164,104.3832,11711.0
2020-06-16 13:20:00,113.47,113.47,113.06,113.13,14093.0,104.374,104.374,103.9969,104.0612,14093.0
2020-06-16 13:25:00,113.15,113.37,113.08,113.3,16722.0,104.0796,104.282,104.0153,104.2176,16722.0
2020-06-16 13:30:00,113.32,113.38,112.86,112.93,12971.0,104.236,104.2912,103.8129,103.8773,12971.0
2020-06-16 13:35:00,112.87,112.96,112.61,112.64,14859.0,103.8221,103.9049,103.5829,103.6105,14859.0
2020-06-16 13:40:00,112.64,113.24,112.64,113.22,14824.0,103.6105,104.1624,103.6105,104.144,14824.0
2020-06-16 13:45:00,113.26,113.47,113.14,113.15,28124.0,104.1808,104.374,104.0704,104.0796,28124.0
2020-06-16 13:50:00,113.18,113.26,112.58,112.83,31609.0,104.1072,104.1808,103.5553,103.7853,31609.0
2020-06-16 13:55:00,112.8,113.1,112.8,113.06,36938.0,103.7577,104.0337,103.7577,103.9969,36938.0
2020-06-16 14:00:00,113.03,113.33,113.0,113.22,24142.0,103.9693,104.2452,103.9417,104.144,24142.0
2020-06-16 14:05:00,113.17,113.54,113.1,113.5,27151.0,104.098,104.4384,104.0337,104.4016,27151.0
2020-06-16 14:10:00,113.5,113.72,113.25,113.69,22375.0,104.4016,104.604,104.1716,104.5764,22375.0
2020-06-16 14:15:00,113.64,113.85,113.53,113.62,27370.0,104.5304,104.7235,104.4292,104.512,27370.0
2020-06-16 14:20:00,113.65,113.72,112.71,113.34,39435.0,104.5396,104.604,103.6749,104.2544,39435.0
2020-06-16 14:25:00,113.24,113.38,113.06,113.34,14812.0,104.1624,104.2912,103.9969,104.2544,14812.0
2020-06-16 14:30:00,113.39,113.61,113.14,113.27,19168.0,104.3004,104.5028,104.0704,104.19,19168.0
2020-06-16 14:35:00,113.35,113.6,113.23,113.55,29872.0,104.2636,104.4936,104.1532,104.4476,29872.0
2020-06-16 14:40:00,113.57,113.75,113.39,113.57,19994.0,104.466,104.6315,104.3004,104.466,19994.0
2020-06-16 14:45:00,113.61,113.65,113.17,113.59,21852.0,104.5028,104.5396,104.098,104.4844,21852.0
2020-06-16 14:50:00,113.61,113.71,113.34,113.57,16127.0,104.5028,104.5948,104.2544,104.466,16127.0
2020-06-16 14:55:00,113.67,113.75,113.44,113.59,20194.0,104.558,104.6315,104.3464,104.4844,20194.0
2020-06-16 15:00:00,113.63,113.69,113.28,113.44,23325.0,104.5212,104.5764,104.1992,104.3464,23325.0
2020-06-16 15:05:00,113.48,113.52,112.88,112.97,28703.0,104.3832,104.42,103.8313,103.9141,28703.0
2020-06-16 15:10:00,112.93,113.1,112.75,113.04,26451.0,103.8773,104.0337,103.7117,103.9785,26451.0
2020-06-16 15:15:00,112.99,113.08,112.33,112.46,29856.0,103.9325,104.0153,103.3254,103.445,29856.0
2020-06-16 15:20:00,112.48,113.15,112.46,113.11,34158.0,103.4634,104.0796,103.445,104.0429,34158.0
2020-06-16 15:25:00,113.08,113.36,113.07,113.24,26479.0,104.0153,104.2728,104.0061,104.1624,26479.0
2020-06-16 15:30:00,113.24,113.67,113.07,113.58,40675.0,104.1624,104.558,104.0061,104.4752,40675.0
2020-06-16 15:35:00,113.58,113.58,113.17,113.28,54019.0,104.4752,104.4752,104.098,104.1992,54019.0
2020-06-16 15:40:00,113.3,113.42,112.77,113.02,41116.0,104.2176,104.328,103.7301,103.9601,41116.0
2020-06-16 15:45:00,112.98,113.12,112.52,112.83,43884.0,103.9233,104.052,103.5001,103.7853,43884.0
2020-06-16 15:50:00,112.85,113.2,112.77,113.08,122805.0,103.8037,104.1256,103.7301,104.0153,122805.0
2020-06-16 15:55:00,113.04,113.31,112.92,113.26,160394.0,103.9785,104.2268,103.8681,104.1808,160394.0
2020-06-17 09:30:00,114.63,115.59,114.5,114.81,183843.0,105.441,106.324,105.3214,105.6066,183843.0
2020-06-17 09:35:00,114.8,115.3,114.4,115.01,81403.0,105.5974,106.0573,105.2294,105.7905,81403.0
2020-06-17 09:40:00,114.9,116.16,114.74,115.74,96614.0,105.6894,106.8484,105.5422,106.462,96614.0
2020-06-17 09:45:00,115.79,116.33,115.34,116.3,92444.0,106.508,107.0047,106.0941,106.9771,92444.0
2020-06-17 09:50:00,116.31,116.7,115.66,115.82,88431.0,106.9863,107.3451,106.3884,106.5356,88431.0
2020-06-17 09:55:00,115.68,115.7,115.06,115.4,73339.0,106.4068,106.4252,105.8365,106.1493,73339.0
2020-06-17 10:00:00,115.39,116.13,115.28,115.95,76435.0,106.1401,106.8208,106.0389,106.6552,76435.0
2020-06-17 10:05:00,116.0,116.35,115.8,115.8,53150.0,106.7012,107.0231,106.5172,106.5172,53150.0
2020-06-17 10:10:00,115.72,115.76,115.07,115.22,56973.0,106.4436,106.4804,105.8457,105.9837,56973.0
2020-06-17 10:15:00,115.23,115.58,114.98,115.2,69112.0,105.9929,106.3149,105.7629,105.9653,69112.0
2020-06-17 10:20:00,115.2,115.46,115.04,115.21,69489.0,105.9653,106.2045,105.8181,105.9745,69489.0
2020-06-17 10:25:00,115.17,115.48,115.01,115.45,57041.0,105.9377,106.2229,105.7905,106.1953,57041.0
2020-06-17 10:30:00,115.39,115.85,115.23,115.76,62471.0,106.1401,106.5632,105.9929,106.4804,62471.0
2020-06-17 10:35:00,115.77,115.85,115.53,115.57,33865.0,106.4896,106.5632,106.2689,106.3057,33865.0
2020-06-17 10:40:00,115.59,115.64,115.08,115.26,60487.0,106.324,106.37,105.8549,106.0205,60487.0
2020-06-17 10:45:00,115.26,115.31,115.04,115.2,38062.0,106.0205,106.0665,105.8181,105.9653,38062.0
2020-06-17 10:50:00,115.18,115.34,115.15,115.34,42551.0,105.9469,106.0941,105.9193,106.0941,42551.0
2020-06-17 10:55:00,115.34,115.53,115.19,115.47,35873.0,106.0941,106.2689,105.9561,106.2137,35873.0
2020-06-17 11:00:00,115.43,115.62,115.33,115.37,37303.0,106.1769,106.3516,106.0849,106.1217,37303.0
2020-06-17 11:05:00,115.38,115.47,115.23,115.31,65999.0,106.1309,106.2137,105.9929,106.0665,65999.0
2020-06-17 11:10:00,115.35,115.49,115.1,115.19,34582.0,106.1033,106.2321,105.8733,105.9561,34582.0
2020-06-17 11:15:00,115.17,115.57,115.0,115.5,67589.0,105.9377,106.3057,105.7813,106.2413,67589.0
2020-06-17 11:20:00,115.5,115.73,115.41,115.66,27794.0,106.2413,106.4528,106.1585,106.3884,27794.0
2020-06-17 11:25:00,115.65,116.08,115.64,115.95,33910.0,106.3792,106.7748,106.37,106.6552,33910.0
2020-06-17 11:30:00,115.86,116.49,115.84,116.31,32180.0,106.5724,107.1519,106.554,106.9863,32180.0
2020-06-17 11:35:00,116.35,116.72,116.26,116.49,55058.0,107.0231,107.3635,106.9403,107.1519,55058.0
2020-06-17 11:40:00,116.51,116.84,116.19,116.26,31033.0,107.1703,107.4738,106.876,106.9403,31033.0
2020-06-17 11:45:00,116.26,116.35,115.88,115.91,36323.0,106.9403,107.0231,106.5908,106.6184,36323.0
2020-06-17 11:50:00,115.96,116.23,115.9,116.01,19602.0,106.6644,106.9127,106.6092,106.7104,19602.0
2020-06-17 11:55:00,116.04,116.38,115.89,116.32,23203.0,106.738,107.0507,106.6,106.9955,23203.0
2020-06-17 12:00:00,116.36,116.66,116.32,116.66,22524.0,107.0323,107.3083,106.9955,107.3083,22524.0
2020-06-17 12:05:00,116.68,116.8,116.61,116.65,22179.0,107.3267,107.4371,107.2623,107.2991,22179.0
2020-06-17 12:10:00,116.67,116.67,116.06,116.19,25098.0,107.3175,107.3175,106.7564,106.876,25098.0
2020-06-17 12:15:00,116.15,116.39,116.15,116.38,25015.0,106.8392,107.0599,106.8392,107.0507,25015.0
2020-06-17 12:20:00,116.36,116.44,116.15,116.33,21941.0,107.0323,107.1059,106.8392,107.0047,21941.0
2020-06-17 12:25:00,116.33,116.52,116.09,116.15,21278.0,107.0047,107.1795,106.784,106.8392,21278.0
2020-06-17 12:30:00,116.16,116.84,116.14,116.76,23710.0,106.8484,107.4738,106.83,107.4003,23710.0
2020-06-17 12:35:00,116.8,116.98,116.64,116.91,20331.0,107.4371,107.6026,107.2899,107.5382,20331.0
2020-06-17 12:40:00,116.9,116.91,116.61,116.87,22229.0,107.529,107.5382,107.2623,107.5014,22229.0
2020-06-17 12:45:00,116.86,117.13,116.83,116.96,27654.0,107.4922,107.7406,107.4646,107.5842,27654.0
2020-06-17 12:50:00,116.94,117.1,116.75,116.78,20727.0,107.5658,107.713,107.3911,107.4187,20727.0
2020-06-17 12:55:00,116.75,116.75,116.37,116.5,18975.0,107.3911,107.3911,107.0415,107.1611,18975.0
2020-06-17 13:00:00,116.49,116.74,116.48,116.7,20770.0,107.1519,107.3819,107.1427,107.3451,20770.0
2020-06-17 13:05:00,116.67,116.97,116.67,116.8,18041.0,107.3175,107.5934,107.3175,107.4371,18041.0
2020-06-17 13:10:00,116.81,116.86,116.59,116.63,19380.0,107.4463,107.4922,107.2439,107.2807,19380.0
2020-06-17 13:15:00,116.69,116.79,116.5,116.69,21820.0,107.3359,107.4279,107.1611,107.3359,21820.0
2020-06-17 13:20:00,116.72,116.82,116.66,116.71,17468.0,107.3635,107.4554,107.3083,107.3543,17468.0
2020-06-17 13:25:00,116.69,116.93,116.67,116.86,22010.0,107.3359,107.5566,107.3175,107.4922,22010.0
2020-06-17 13:30:00,116.85,117.02,116.73,116.73,19424.0,107.483,107.6394,107.3727,107.3727,19424.0
2020-06-17 13:35:00,116.73,117.03,116.71,116.94,23351.0,107.3727,107.6486,107.3543,107.5658,23351.0
2020-06-17 13:40:00,116.89,117.04,116.7,117.03,20168.0,107.5198,107.6578,107.3451,107.6486,20168.0
2020-06-17 13:45:00,116.98,117.11,116.89,117.07,48634.0,107.6026,107.7222,107.5198,107.6854,48634.0
2020-06-17 13:50:00,117.11,117.17,116.93,117.04,66383.0,107.7222,107.7774,107.5566,107.6578,66383.0
2020-06-17 13:55:00,117.06,117.08,116.77,116.95,24805.0,107.6762,107.6946,107.4095,107.575,24805.0
2020-06-17 14:00:00,116.94,117.14,116.72,117.13,29077.0,107.5658,107.7498,107.3635,107.7406,29077.0
2020-06-17 14:05:00,117.13,117.32,117.09,117.21,26101.0,107.7406,107.9154,107.7038,107.8142,26101.0
2020-06-17 14:10:00,117.17,117.19,116.84,117.0,55135.0,107.7774,107.7958,107.4738,107.621,55135.0
2020-06-17 14:15:00,117.0,117.03,116.69,117.03,29249.0,107.621,107.6486,107.3359,107.6486,29249.0
2020-06-17 14:20:00,117.04,117.07,116.94,116.95,18633.0,107.6578,107.6854,107.5658,107.575,18633.0
2020-06-17 14:25:00,116.96,117.11,116.91,117.06,48752.0,107.5842,107.7222,107.5382,107.6762,48752.0
2020-06-17 14:30:00,117.09,117.18,116.98,117.07,44236.0,107.7038,107.7866,107.6026,107.6854,44236.0
2020-06-17 14:35:00,117.1,117.3,117.07,117.23,22114.0,107.713,107.897,107.6854,107.8326,22114.0
2020-06-17 14:40:00,117.27,117.59,117.24,117.51,25248.0,107.8694,108.1637,107.8418,108.0901,25248.0
2020-06-17 14:45:00,117.47,117.6,117.34,117.57,23545.0,108.0533,108.1729,107.9338,108.1453,23545.0
2020-06-17 14:50:00,117.57,117.74,117.49,117.56,27543.0,108.1453,108.3017,108.0717,108.1361,27543.0
2020-06-17 14:55:00,117.56,117.7,117.35,117.41,32897.0,108.1361,108.2649,107.943,107.9982,32897.0
2020-06-17 15:00:00,117.37,117.51,117.14,117.39,59328.0,107.9614,108.0901,107.7498,107.9798,59328.0
2020-06-17 15:05:00,117.43,117.65,117.26,117.61,44002.0,108.0166,108.2189,107.8602,108.1821,44002.0
2020-06-17 15:10:00,117.61,117.66,117.14,117.41,33380.0,108.1821,108.2281,107.7498,107.9982,33380.0
2020-06-17 15:15:00,117.41,117.53,117.24,117.29,34004.0,107.9982,108.1085,107.8418,107.8878,34004.0
2020-06-17 15:20:00,117.3,117.42,116.82,116.83,36212.0,107.897,108.0074,107.4554,107.4646,36212.0
2020-06-17 15:25:00,116.89,117.07,116.79,117.03,60677.0,107.5198,107.6854,107.4279,107.6486,60677.0
2020-06-17 15:30:00,117.01,117.26,116.8,117.23,77467.0,107.6302,107.8602,107.4371,107.8326,77467.0
2020-06-17 15:35:00,117.22,117.33,116.87,117.04,122862.0,107.8234,107.9246,107.5014,107.6578,122862.0
2020-06-17 15:40:00,117.0,117.0,116.46,116.74,111258.0,107.621,107.621,107.1243,107.3819,111258.0
2020-06-17 15:45:00,116.79,117.35,116.79,117.08,78656.0,107.4279,107.943,107.4279,107.6946,78656.0
2020-06-17 15:50:00,117.09,117.48,116.92,117.0,198552.0,107.7038,108.0625,107.5474,107.621,198552.0
2020-06-17 15:55:00,116.94,117.06,116.67,116.75,265765.0,107.5658,107.6762,107.3175,107.3911,265765.0
2020-06-18 09:30:00,115.34,116.25,115.34,116.13,85114.0,106.0941,106.9311,106.0941,106.8208,85114.0
2020-06-18 09:35:00,115.96,117.88,115.82,117.82,100652.0,106.6644,108.4305,106.5356,108.3753,100652.0
2020-06-18 09:40:00,117.74,117.83,117.06,117.42,70356.0,108.3017,108.3845,107.6762,108.0074,70356.0
2020-06-18 09:45:00,117.4,117.96,117.07,117.86,64521.0,107.989,108.5041,107.6854,108.4121,64521.0
2020-06-18 09:50:00,117.85,117.97,116.92,117.01,68258.0,108.4029,108.5133,107.5474,107.6302,68258.0
2020-06-18 09:55:00,117.04,117.43,116.88,117.14,105824.0,107.6578,108.0166,107.5106,107.7498,105824.0
2020-06-18 10:00:00,117.18,117.78,117.18,117.49,62143.0,107.7866,108.3385,107.7866,108.0717,62143.0
2020-06-18 10:05:00,117.45,117.91,117.37,117.5,102395.0,108.0349,108.4581,107.9614,108.0809,102395.0
2020-06-18 10:10:00,117.44,117.77,117.27,117.7,32279.0,108.0257,108.3293,107.8694,108.2649,32279.0
2020-06-18 10:15:00,117.73,117.77,117.26,117.61,36172.0,108.2925,108.3293,107.8602,108.1821,36172.0
2020-06-18 10:20:00,117.61,117.77,117.26,117.44,27719.0,108.1821,108.3293,107.8602,108.0257,27719.0
2020-06-18 10:25:00,117.54,118.08,117.47,117.82,37402.0,108.1177,108.6144,108.0533,108.3753,37402.0
2020-06-18 10:30:00,117.88,118.3,117.74,118.16,44481.0,108.4305,108.8168,108.3017,108.688,44481.0
2020-06-18 10:35:00,118.17,118.46,118.11,118.26,47335.0,108.6972,108.964,108.642,108.78,47335.0
2020-06-18 10:40:00,118.28,118.59,118.23,118.59,40094.0,108.7984,109.0836,108.7524,109.0836,40094.0
2020-06-18 10:45:00,118.59,118.71,118.38,118.66,47489.0,109.0836,109.1939,108.8904,109.148,47489.0
2020-06-18 10:50:00,118.68,118.73,118.24,118.56,53319.0,109.1663,109.2123,108.7616,109.056,53319.0
2020-06-18 10:55:00,118.56,119.15,118.51,118.85,47908.0,109.056,109.5987,109.01,109.3227,47908.0
2020-06-18 11:00:00,118.86,118.9,118.38,118.65,31014.0,109.3319,109.3687,108.8904,109.1388,31014.0
2020-06-18 11:05:00,118.62,118.95,118.3,118.4,37584.0,109.1112,109.4147,108.8168,108.9088,37584.0
2020-06-18 11:10:00,118.4,118.71,118.38,118.45,31215.0,108.9088,109.1939,108.8904,108.9548,31215.0
2020-06-18 11:15:00,118.45,118.71,118.42,118.42,38633.0,108.9548,109.1939,108.9272,108.9272,38633.0
2020-06-18 11:20:00,118.37,118.72,118.28,118.71,52179.0,108.8812,109.2031,108.7984,109.1939,52179.0
2020-06-18 11:25:00,118.69,119.21,118.62,119.12,43538.0,109.1755,109.6539,109.1112,109.5711,43538.0
2020-06-18 11:30:00,119.06,119.27,119.02,119.16,41710.0,109.5159,109.7091,109.4791,109.6079,41710.0
2020-06-18 11:35:00,119.18,119.27,118.85,119.05,43355.0,109.6263,109.7091,109.3227,109.5067,43355.0
2020-06-18 11:40:00,119.01,119.09,118.76,118.84,34239.0,109.4699,109.5435,109.2399,109.3135,34239.0
2020-06-18 11:45:00,118.83,119.26,118.82,119.23,36345.0,109.3043,109.6999,109.2951,109.6723,36345.0
2020-06-18 11:50:00,119.2,119.22,118.89,119.16,42269.0,109.6447,109.6631,109.3595,109.6079,42269.0
2020-06-18 11:55:00,119.15,119.18,118.62,118.94,24905.0,109.5987,109.6263,109.1112,109.4055,24905.0
2020-06-18 12:00:00,118.94,119.02,118.46,118.66,31908.0,109.4055,109.4791,108.964,109.148,31908.0
2020-06-18 12:05:00,118.68,118.71,118.21,118.43,31210.0,109.1663,109.1939,108.734,108.9364,31210.0
2020-06-18 12:10:00,118.35,118.43,118.06,118.12,43150.0,108.8628,108.9364,108.596,108.6512,43150.0
2020-06-18 12:15:00,118.1,118.15,117.94,118.0,37752.0,108.6328,108.6788,108.4857,108.5409,37752.0
2020-06-18 12:20:00,118.03,118.23,117.91,117.98,34092.0,108.5685,108.7524,108.4581,108.5225,34092.0
2020-06-18 12:25:00,117.97,118.11,117.78,117.84,28525.0,108.5133,108.642,108.3385,108.3937,28525.0
2020-06-18 12:30:00,117.85,117.88,117.3,117.3,35331.0,108.4029,108.4305,107.897,107.897,35331.0
2020-06-18 12:35:00,117.28,117.44,117.19,117.27,25210.0,107.8786,108.0257,107.7958,107.8694,25210.0
2020-06-18 12:40:00,117.28,117.39,117.14,117.24,18277.0,107.8786,107.9798,107.7498,107.8418,18277.0
2020-06-18 12:45:00,117.25,117.48,117.25,117.41,20888.0,107.851,108.0625,107.851,107.9982,20888.0
2020-06-18 12:50:00,117.41,117.64,117.38,117.49,28940.0,107.9982,108.2097,107.9706,108.0717,28940.0
2020-06-18 12:55:00,117.48,117.78,117.29,117.7,34185.0,108.0625,108.3385,107.8878,108.2649,34185.0
2020-06-18 13:00:00,117.7,117.83,117.54,117.7,34302.0,108.2649,108.3845,108.1177,108.2649,34302.0
2020-06-18 13:05:00,117.68,117.68,117.3,117.36,20101.0,108.2465,108.2465,107.897,107.9522,20101.0
2020-06-18 13:10:00,117.33,117.54,117.32,117.48,21096.0,107.9246,108.1177,107.9154,108.0625,21096.0
2020-06-18 13:15:00,117.45,117.68,117.4,117.66,21120.0,108.0349,108.2465,107.989,108.2281,21120.0
2020-06-18 13:20:00,117.66,117.76,117.35,117.42,19119.0,108.2281,108.3201,107.943,108.0074,19119.0
2020-06-18 13:25:00,117.44,117.46,117.06,117.06,25396.0,108.0257,108.0441,107.6762,107.6762,25396.0
2020-06-18 13:30:00,117.05,117.13,116.9,117.08,24519.0,107.667,107.7406,107.529,107.6946,24519.0
2020-06-18 13:35:00,117.1,117.24,117.07,117.22,20333.0,107.713,107.8418,107.6854,107.8234,20333.0
2020-06-18 13:40:00,117.22,117.22,116.9,116.9,20757.0,107.8234,107.8234,107.529,107.529,20757.0
2020-06-18 13:45:00,116.9,117.07,116.77,116.82,103243.0,107.529,107.6854,107.4095,107.4554,103243.0
2020-06-18 13:50:00,116.84,117.21,116.84,117.18,18174.0,107.4738,107.8142,107.4738,107.7866,18174.0
2020-06-18 13:55:00,117.21,117.57,117.21,117.55,25768.0,107.8142,108.1453,107.8142,108.1269,25768.0
2020-06-18 14:00:00,117.6,117.6,117.28,117.31,25580.0,108.1729,108.1729,107.8786,107.9062,25580.0
2020-06-18 14:05:00,117.35,117.49,117.31,117.39,18227.0,107.943,108.0717,107.9062,107.9798,18227.0
2020-06-18 14:10:00,117.37,117.54,117.33,117.4,25772.0,107.9614,108.1177,107.9246,107.989,25772.0
2020-06-18 14:15:00,117.38,117.41,117.19,117.33,25683.0,107.9706,107.9982,107.7958,107.9246,25683.0
2020-06-18 14:20:00,117.33,117.48,117.32,117.41,24633.0,107.9246,108.0625,107.9154,107.9982,24633.0
2020-06-18 14:25:00,117.41,117.49,117.23,117.38,22967.0,107.9982,108.0717,107.8326,107.9706,22967.0
2020-06-18 14:30:00,117.41,117.59,117.2,117.46,30824.0,107.9982,108.1637,107.805,108.0441,30824.0
2020-06-18 14:35:00,117.47,117.51,117.22,117.37,29713.0,108.0533,108.0901,107.8234,107.9614,29713.0
2020-06-18 14:40:00,117.36,117.55,117.27,117.33,27690.0,107.9522,108.1269,107.8694,107.9246,27690.0
2020-06-18 14:45:00,117.36,117.43,117.18,117.18,22962.0,107.9522,108.0166,107.7866,107.7866,22962.0
2020-06-18 14:50:00,117.17,117.39,117.17,117.39,27669.0,107.7774,107.9798,107.7774,107.9798,27669.0
2020-06-18 14:55:00,117.33,117.33,117.12,117.12,28785.0,107.9246,107.9246,107.7314,107.7314,28785.0
2020-06-18 15:00:00,117.15,117.2,117.04,117.15,26573.0,107.759,107.805,107.6578,107.759,26573.0
2020-06-18 15:05:00,117.16,117.39,117.08,117.36,44549.0,107.7682,107.9798,107.6946,107.9522,44549.0
2020-06-18 15:10:00,117.33,117.38,117.14,117.19,36728.0,107.9246,107.9706,107.7498,107.7958,36728.0
2020-06-18 15:15:00,117.22,117.45,117.21,117.35,46573.0,107.8234,108.0349,107.8142,107.943,46573.0
2020-06-18 15:20:00,117.34,117.51,117.2,117.48,43772.0,107.9338,108.0901,107.805,108.0625,43772.0
2020-06-18 15:25:00,117.48,117.52,117.24,117.4,45065.0,108.0625,108.0993,107.8418,107.989,45065.0
2020-06-18 15:30:00,117.39,117.58,117.21,117.48,71496.0,107.9798,108.1545,107.8142,108.0625,71496.0
2020-06-18 15:35:00,117.5,117.78,117.48,117.68,67578.0,108.0809,108.3385,108.0625,108.2465,67578.0
2020-06-18 15:40:00,117.69,117.73,117.48,117.65,73636.0,108.2557,108.2925,108.0625,108.2189,73636.0
2020-06-18 15:45:00,117.65,117.68,117.39,117.49,98341.0,108.2189,108.2465,107.9798,108.0717,98341.0
2020-06-18 15:50:00,117.5,117.51,117.2,117.34,173735.0,108.0809,108.0901,107.805,107.9338,173735.0
2020-06-18 15:55:00,117.34,117.58,117.04,117.19,330962.0,107.9338,108.1545,107.6578,107.7958,330962.0
2020-06-19 09:30:00,118.95,120.67,118.01,120.45,253378.0,109.4147,110.9968,108.5501,110.7945,253378.0
2020-06-19 09:35:00,120.39,120.46,119.25,119.86,84133.0,110.7393,110.8037,109.6907,110.2518,84133.0
2020-06-19 09:40:00,119.84,120.41,119.3,120.03,78099.0,110.2334,110.7577,109.7366,110.4081,78099.0
2020-06-19 09:45:00,120.0,120.57,119.69,120.44,43999.0,110.3805,110.9048,110.0954,110.7853,43999.0
2020-06-19 09:50:00,120.5,120.98,120.06,120.56,87175.0,110.8405,111.282,110.4357,110.8956,87175.0
2020-06-19 09:55:00,120.56,120.68,119.94,120.22,79774.0,110.8956,111.006,110.3253,110.5829,79774.0
2020-06-19 10:00:00,120.27,120.75,120.18,120.63,80515.0,110.6289,111.0704,110.5461,110.96,80515.0
2020-06-19 10:05:00,120.63,120.89,120.51,120.73,48347.0,110.96,111.1992,110.8497,111.052,48347.0
2020-06-19 10:10:00,120.74,120.81,120.31,120.65,72158.0,111.0612,111.1256,110.6657,110.9784,72158.0
2020-06-19 10:15:00,120.69,121.08,120.63,120.98,54643.0,111.0152,111.374,110.96,111.282,54643.0
2020-06-19 10:20:00,120.97,121.14,120.68,120.71,37943.0,111.2728,111.4291,111.006,111.0336,37943.0
2020-06-19 10:25:00,120.73,120.77,120.06,120.09,65510.0,111.052,111.0888,110.4357,110.4633,65510.0
2020-06-19 10:30:00,120.09,120.28,119.58,119.64,61173.0,110.4633,110.6381,109.9942,110.0494,61173.0
2020-06-19 10:35:00,119.66,119.99,119.49,119.74,49017.0,110.0678,110.3713,109.9114,110.1414,49017.0
2020-06-19 10:40:00,119.75,119.82,119.6,119.77,61210.0,110.1506,110.215,110.0126,110.169,61210.0
2020-06-19 10:45:00,119.77,119.98,119.64,119.91,50419.0,110.169,110.3621,110.0494,110.2977,50419.0
2020-06-19 10:50:00,119.91,119.91,119.69,119.83,60020.0,110.2977,110.2977,110.0954,110.2242,60020.0
2020-06-19 10:55:00,119.83,119.96,119.68,119.9,62362.0,110.2242,110.3437,110.0862,110.2886,62362.0
2020-06-19 11:00:00,119.92,120.48,119.91,120.47,55530.0,110.3069,110.8221,110.2977,110.8129,55530.0
2020-06-19 11:05:00,120.47,120.94,120.3,120.94,95591.0,110.8129,111.2452,110.6565,111.2452,95591.0
2020-06-19 11:10:00,120.94,121.35,120.81,121.35,42576.0,111.2452,111.6223,111.1256,111.6223,42576.0
2020-06-19 11:15:00,121.35,121.44,121.05,121.19,45346.0,111.6223,111.7051,111.3464,111.4751,45346.0
2020-06-19 11:20:00,121.16,121.35,120.8,121.04,44436.0,111.4475,111.6223,111.1164,111.3372,44436.0
2020-06-19 11:25:00,121.04,121.5,121.04,121.46,72421.0,111.3372,111.7603,111.3372,111.7235,72421.0
2020-06-19 11:30:00,121.49,121.59,121.24,121.27,46819.0,111.7511,111.8431,111.5211,111.5487,46819.0
2020-06-19 11:35:00,121.3,121.53,121.2,121.38,39657.0,111.5763,111.7879,111.4843,111.6499,39657.0
2020-06-19 11:40:00,121.44,121.62,121.06,121.34,47600.0,111.7051,111.8707,111.3556,111.6131,47600.0
2020-06-19 11:45:00,121.34,121.37,120.65,120.65,48509.0,111.6131,111.6407,110.9784,110.9784,48509.0
2020-06-19 11:50:00,120.65,120.68,120.06,120.29,84471.0,110.9784,111.006,110.4357,110.6473,84471.0
2020-06-19 11:55:00,120.29,120.33,120.12,120.3,61209.0,110.6473,110.6841,110.4909,110.6565,61209.0
2020-06-19 12:00:00,120.31,120.36,119.61,119.65,53082.0,110.6657,110.7117,110.0218,110.0586,53082.0
2020-06-19 12:05:00,119.62,120.19,119.56,120.09,28663.0,110.031,110.5553,109.9758,110.4633,28663.0
2020-06-19 12:10:00,120.15,120.3,119.54,119.6,38895.0,110.5185,110.6565,109.9574,110.0126,38895.0
2020-06-19 12:15:00,119.64,119.78,118.93,118.93,56443.0,110.0494,110.1782,109.3963,109.3963,56443.0
2020-06-19 12:20:00,118.95,119.31,118.61,118.75,73702.0,109.4147,109.7458,109.102,109.2307,73702.0
2020-06-19 12:25:00,118.74,119.53,118.73,119.52,37782.0,109.2215,109.9482,109.2123,109.939,37782.0
2020-06-19 12:30:00,119.51,119.79,119.37,119.69,45741.0,109.9298,110.1874,109.801,110.0954,45741.0
2020-06-19 12:35:00,119.67,119.93,119.64,119.81,30911.0,110.077,110.3161,110.0494,110.2058,30911.0
2020-06-19 12:40:00,119.79,120.28,119.69,120.27,35015.0,110.1874,110.6381,110.0954,110.6289,35015.0
2020-06-19 12:45:00,120.23,120.28,120.1,120.22,37038.0,110.5921,110.6381,110.4725,110.5829,37038.0
2020-06-19 12:50:00,120.2,120.23,119.88,120.2,29968.0,110.5645,110.5921,110.2702,110.5645,29968.0
2020-06-19 12:55:00,120.17,120.33,120.12,120.31,36250.0,110.5369,110.6841,110.4909,110.6657,36250.0
2020-06-19 13:00:00,120.31,120.33,120.07,120.22,33372.0,110.6657,110.6841,110.4449,110.5829,33372.0
2020-06-19 13:05:00,120.24,120.33,119.83,119.83,32988.0,110.6013,110.6841,110.2242,110.2242,32988.0
2020-06-19 13:10:00,119.87,119.96,119.56,119.72,45179.0,110.261,110.3437,109.9758,110.123,45179.0
2020-06-19 13:15:00,119.72,119.8,119.3,119.49,63241.0,110.123,110.1966,109.7366,109.9114,63241.0
2020-06-19 13:20:00,119.52,119.72,119.06,119.06,26654.0,109.939,110.123,109.5159,109.5159,26654.0
2020-06-19 13:25:00,119.09,119.18,118.99,119.06,38577.0,109.5435,109.6263,109.4515,109.5159,38577.0
2020-06-19 13:30:00,119.08,119.16,118.57,118.68,53722.0,109.5343,109.6079,109.0652,109.1663,53722.0
2020-06-19 13:35:00,118.68,119.28,118.68,119.13,51664.0,109.1663,109.7183,109.1663,109.5803,51664.0
2020-06-19 13:40:00,119.11,119.41,118.96,119.34,29690.0,109.5619,109.8378,109.4239,109.7734,29690.0
2020-06-19 13:45:00,119.34,119.41,118.94,119.05,35131.0,109.7734,109.8378,109.4055,109.5067,35131.0
2020-06-19 13:50:00,119.08,119.42,119.03,119.25,55223.0,109.5343,109.847,109.4883,109.6907,55223.0
2020-06-19 13:55:00,119.28,119.36,119.02,119.07,42340.0,109.7183,109.7918,109.4791,109.5251,42340.0
2020-06-19 14:00:00,119.08,119.33,118.88,119.17,49617.0,109.5343,109.7642,109.3503,109.6171,49617.0
2020-06-19 14:05:00,119.13,119.28,118.66,118.99,51858.0,109.5803,109.7183,109.148,109.4515,51858.0
2020-06-19 14:10:00,118.92,119.02,118.76,118.84,32813.0,109.3871,109.4791,109.2399,109.3135,32813.0
2020-06-19 14:15:00,118.87,118.92,118.2,118.42,74861.0,109.3411,109.3871,108.7248,108.9272,74861.0
2020-06-19 14:20:00,118.42,119.02,118.37,119.02,178449.0,108.9272,109.4791,108.8812,109.4791,178449.0
2020-06-19 14:25:00,119.06,119.21,118.98,119.0,113147.0,109.5159,109.6539,109.4423,109.4607,113147.0
2020-06-19 14:30:00,118.97,119.78,118.8,119.64,111152.0,109.4331,110.1782,109.2767,110.0494,111152.0
2020-06-19 14:35:00,119.61,120.0,119.58,119.93,46826.0,110.0218,110.3805,109.9942,110.3161,46826.0
2020-06-19 14:40:00,119.97,120.21,119.82,120.05,74356.0,110.3529,110.5737,110.215,110.4265,74356.0
2020-06-19 14:45:00,120.09,120.3,120.06,120.14,53258.0,110.4633,110.6565,110.4357,110.5093,53258.0
2020-06-19 14:50:00,120.14,120.38,120.09,120.27,60799.0,110.5093,110.7301,110.4633,110.6289,60799.0
2020-06-19 14:55:00,120.26,120.36,120.03,120.27,56983.0,110.6197,110.7117,110.4081,110.6289,56983.0
2020-06-19 15:00:00,120.24,120.34,120.1,120.32,47618.0,110.6013,110.6933,110.4725,110.6749,47618.0
2020-06-19 15:05:00,120.28,120.38,120.13,120.3,57588.0,110.6381,110.7301,110.5001,110.6565,57588.0
2020-06-19 15:10:00,120.3,120.84,120.16,120.76,67177.0,110.6565,111.1532,110.5277,111.0796,67177.0
2020-06-19 15:15:00,120.75,121.12,120.74,121.11,77426.0,111.0704,111.4108,111.0612,111.4016,77426.0
2020-06-19 15:20:00,121.11,121.36,120.94,121.34,76988.0,111.4016,111.6315,111.2452,111.6131,76988.0
2020-06-19 15:25:00,121.32,121.32,120.89,120.9,91336.0,111.5947,111.5947,111.1992,111.2084,91336.0
2020-06-19 15:30:00,120.9,121.06,120.73,121.01,92998.0,111.2084,111.3556,111.052,111.3096,92998.0
2020-06-19 15:35:00,121.0,121.12,120.75,121.07,114076.0,111.3004,111.4108,111.0704,111.3648,114076.0
2020-06-19 15:40:00,121.06,121.68,121.05,121.67,153365.0,111.3556,111.9259,111.3464,111.9167,153365.0
2020-06-19 15:45:00,121.66,121.66,120.8,121.04,193560.0,111.9075,111.9075,111.1164,111.3372,193560.0
2020-06-19 15:50:00,121.04,121.06,118.15,118.84,789699.0,111.3372,111.3556,108.6788,109.3135,789699.0
2020-06-19 15:55:00,118.8,118.87,117.0,117.65,2215193.0,109.2767,109.3411,107.621,108.2189,2215193.0
2020-06-22 09:30:00,117.71,118.09,115.73,116.04,136791.0,108.2741,108.6236,106.4528,106.738,136791.0
2020-06-22 09:35:00,116.15,116.76,115.74,116.15,74810.0,106.8392,107.4003,106.462,106.8392,74810.0
2020-06-22 09:40:00,116.03,116.97,116.03,116.47,52621.0,106.7288,107.5934,106.7288,107.1335,52621.0
2020-06-22 09:45:00,116.5,117.27,116.39,117.27,26879.0,107.1611,107.8694,107.0599,107.8694,26879.0
2020-06-22 09:50:00,117.19,117.3,116.88,116.97,24448.0,107.7958,107.897,107.5106,107.5934,24448.0
2020-06-22 09:55:00,117.01,117.1,116.66,116.66,18444.0,107.6302,107.713,107.3083,107.3083,18444.0
2020-06-22 10:00:00,116.69,116.98,116.4,116.9,54028.0,107.3359,107.6026,107.0691,107.529,54028.0
2020-06-22 10:05:00,116.83,116.86,116.5,116.55,17635.0,107.4646,107.4922,107.1611,107.2071,17635.0
2020-06-22 10:10:00,116.55,116.86,116.45,116.72,16548.0,107.2071,107.4922,107.1151,107.3635,16548.0
2020-06-22 10:15:00,116.7,116.7,116.18,116.34,182237.0,107.3451,107.3451,106.8668,107.0139,182237.0
2020-06-22 10:20:00,116.34,116.45,116.2,116.4,51362.0,107.0139,107.1151,106.8852,107.0691,51362.0
2020-06-22 10:25:00,116.4,117.0,116.16,117.0,46142.0,107.0691,107.621,106.8484,107.621,46142.0
2020-06-22 10:30:00,116.98,117.0,116.69,116.69,32159.0,107.6026,107.621,107.3359,107.3359,32159.0
2020-06-22 10:35:00,116.68,116.68,116.19,116.22,42972.0,107.3267,107.3267,106.876,106.9035,42972.0
2020-06-22 10:40:00,116.21,116.55,116.19,116.27,26112.0,106.8943,107.2071,106.876,106.9495,26112.0
2020-06-22 10:45:00,116.27,116.32,115.68,115.68,34631.0,106.9495,106.9955,106.4068,106.4068,34631.0
2020-06-22 10:50:00,115.72,115.76,115.31,115.46,41166.0,106.4436,106.4804,106.0665,106.2045,41166.0
2020-06-22 10:55:00,115.45,115.45,114.69,114.69,57077.0,106.1953,106.1953,105.4962,105.4962,57077.0
2020-06-22 11:00:00,114.66,115.04,114.61,115.0,42992.0,105.4686,105.8181,105.4226,105.7813,42992.0
2020-06-22 11:05:00,115.02,115.29,114.98,115.27,21297.0,105.7997,106.0481,105.7629,106.0297,21297.0
2020-06-22 11:10:00,115.29,115.79,115.28,115.78,25293.0,106.0481,106.508,106.0389,106.4988,25293.0
2020-06-22 11:15:00,115.81,116.02,115.75,115.83,18678.0,106.5264,106.7196,106.4712,106.5448,18678.0
2020-06-22 11:20:00,115.84,116.26,115.83,116.24,49126.0,106.554,106.9403,106.5448,106.9219,49126.0
2020-06-22 11:25:00,116.27,116.31,116.08,116.2,47479.0,106.9495,106.9863,106.7748,106.8852,47479.0
2020-06-22 11:30:00,116.24,116.55,116.15,116.52,26022.0,106.9219,107.2071,106.8392,107.1795,26022.0
2020-06-22 11:35:00,116.5,116.59,116.31,116.49,12256.0,107.1611,107.2439,106.9863,107.1519,12256.0
2020-06-22 11:40:00,116.55,116.57,116.13,116.13,8804.0,107.2071,107.2255,106.8208,106.8208,8804.0
2020-06-22 11:45:00,116.19,116.39,116.17,116.2,19119.0,106.876,107.0599,106.8576,106.8852,19119.0
2020-06-22 11:50:00,116.25,116.42,116.0,116.08,11307.0,106.9311,107.0875,106.7012,106.7748,11307.0
2020-06-22 11:55:00,116.11,116.16,115.95,116.08,8427.0,106.8024,106.8484,106.6552,106.7748,8427.0
2020-06-22 12:00:00,116.09,116.14,115.93,116.11,49410.0,106.784,106.83,106.6368,106.8024,49410.0
2020-06-22 12:05:00,116.06,116.35,116.0,116.29,26982.0,106.7564,107.0231,106.7012,106.9679,26982.0
2020-06-22 12:10:00,116.27,116.61,116.25,116.53,11518.0,106.9495,107.2623,106.9311,107.1887,11518.0
2020-06-22 12:15:00,116.5,116.6,116.43,116.6,16456.0,107.1611,107.2531,107.0967,107.2531,16456.0
2020-06-22 12:20:00,116.64,116.64,116.45,116.54,12663.0,107.2899,107.2899,107.1151,107.1979,12663.0
2020-06-22 12:25:00,116.53,116.62,116.34,116.6,11531.0,107.1887,107.2715,107.0139,107.2531,11531.0
2020-06-22 12:30:00,116.58,116.7,116.47,116.63,7400.0,107.2347,107.3451,107.1335,107.2807,7400.0
2020-06-22 12:35:00,116.7,116.79,116.64,116.69,7819.0,107.3451,107.4279,107.2899,107.3359,7819.0
2020-06-22 12:40:00,116.68,116.9,116.57,116.84,9202.0,107.3267,107.529,107.2255,107.4738,9202.0
2020-06-22 12:45:00,116.82,117.04,116.75,116.92,20627.0,107.4554,107.6578,107.3911,107.5474,20627.0
2020-06-22 12:50:00,116.92,117.11,116.86,117.06,22280.0,107.5474,107.7222,107.4922,107.6762,22280.0
2020-06-22 12:55:00,117.03,117.11,116.9,116.95,10648.0,107.6486,107.7222,107.529,107.575,10648.0
2020-06-22 13:00:00,116.95,116.98,116.83,116.85,13117.0,107.575,107.6026,107.4646,107.483,13117.0
2020-06-22 13:05:00,116.88,116.88,116.52,116.54,14739.0,107.5106,107.5106,107.1795,107.1979,14739.0
2020-06-22 13:10:00,116.54,116.57,116.24,116.25,17868.0,107.1979,107.2255,106.9219,106.9311,17868.0
2020-06-22 13:15:00,116.27,116.45,116.25,116.45,7402.0,106.9495,107.1151,106.9311,107.1151,7402.0
2020-06-22 13:20:00,116.43,116.52,116.25,116.31,7091.0,107.0967,107.1795,106.9311,106.9863,7091.0
2020-06-22 13:25:00,116.3,116.78,116.19,116.39,46795.0,106.9771,107.4187,106.876,107.0599,46795.0
2020-06-22 13:30:00,116.46,116.54,116.23,116.38,14712.0,107.1243,107.1979,106.9127,107.0507,14712.0
2020-06-22 13:35:00,116.39,116.44,116.18,116.34,8751.0,107.0599,107.1059,106.8668,107.0139,8751.0
2020-06-22 13:40:00,116.43,116.48,116.35,116.45,5934.0,107.0967,107.1427,107.0231,107.1151,5934.0
2020-06-22 13:45:00,116.48,116.63,116.45,116.63,6609.0,107.1427,107.2807,107.1151,107.2807,6609.0
2020-06-22 13:50:00,116.58,116.62,116.53,116.58,6259.0,107.2347,107.2715,107.1887,107.2347,6259.0
2020-06-22 13:55:00,116.55,116.6,116.48,116.6,5762.0,107.2071,107.2531,107.1427,107.2531,5762.0
2020-06-22 14:00:00,116.64,116.64,116.2,116.37,18441.0,107.2899,107.2899,106.8852,107.0415,18441.0
2020-06-22 14:05:00,116.4,116.71,116.39,116.71,6581.0,107.0691,107.3543,107.0599,107.3543,6581.0
2020-06-22 14:10:00,116.7,116.7,116.35,116.43,7240.0,107.3451,107.3451,107.0231,107.0967,7240.0
2020-06-22 14:15:00,116.38,116.54,116.37,116.41,7671.0,107.0507,107.1979,107.0415,107.0783,7671.0
2020-06-22 14:20:00,116.38,116.5,116.28,116.47,6841.0,107.0507,107.1611,106.9587,107.1335,6841.0
2020-06-22 14:25:00,116.47,116.63,116.47,116.59,5330.0,107.1335,107.2807,107.1335,107.2439,5330.0
2020-06-22 14:30:00,116.62,116.65,116.34,116.37,7504.0,107.2715,107.2991,107.0139,107.0415,7504.0
2020-06-22 14:35:00,116.33,116.48,116.27,116.27,8152.0,107.0047,107.1427,106.9495,106.9495,8152.0
2020-06-22 14:40:00,116.27,116.35,116.23,116.29,13826.0,106.9495,107.0231,106.9127,106.9679,13826.0
2020-06-22 14:45:00,116.36,116.5,116.27,116.42,6708.0,107.0323,107.1611,106.9495,107.0875,6708.0
2020-06-22 14:50:00,116.44,116.46,116.25,116.35,11900.0,107.1059,107.1243,106.9311,107.0231,11900.0
2020-06-22 14:55:00,116.35,116.57,116.3,116.48,11313.0,107.0231,107.2255,106.9771,107.1427,11313.0
2020-06-22 15:00:00,116.45,116.6,116.35,116.6,15936.0,107.1151,107.2531,107.0231,107.2531,15936.0
2020-06-22 15:05:00,116.58,116.58,116.4,116.48,18377.0,107.2347,107.2347,107.0691,107.1427,18377.0
2020-06-22 15:10:00,116.48,116.51,116.36,116.44,56817.0,107.1427,107.1703,107.0323,107.1059,56817.0
2020-06-22 15:15:00,116.45,116.47,116.25,116.43,75102.0,107.1151,107.1335,106.9311,107.0967,75102.0
2020-06-22 15:20:00,116.42,116.52,116.32,116.39,56731.0,107.0875,107.1795,106.9955,107.0599,56731.0
2020-06-22 15:25:00,116.38,116.63,116.37,116.63,36439.0,107.0507,107.2807,107.0415,107.2807,36439.0
2020-06-22 15:30:00,116.66,116.91,116.63,116.84,35577.0,107.3083,107.5382,107.2807,107.4738,35577.0
2020-06-22 15:35:00,116.86,117.02,116.68,117.01,38075.0,107.4922,107.6394,107.3267,107.6302,38075.0
2020-06-22 15:40:00,117.02,117.14,116.99,117.08,45690.0,107.6394,107.7498,107.6118,107.6946,45690.0
2020-06-22 15:45:00,117.08,117.19,116.87,116.88,54684.0,107.6946,107.7958,107.5014,107.5106,54684.0
2020-06-22 15:50:00,116.85,117.1,116.85,117.04,71792.0,107.483,107.713,107.483,107.6578,71792.0
2020-06-22 15:55:00,117.04,117.14,116.91,117.1,141180.0,107.6578,107.7498,107.5382,107.713,141180.0
2020-06-23 09:30:00,118.5,119.45,118.21,118.74,46392.0,109.0008,109.8746,108.734,109.2215,46392.0
2020-06-23 09:35:00,118.47,118.66,118.01,118.27,23367.0,108.9732,109.148,108.5501,108.7892,23367.0
2020-06-23 09:40:00,118.19,118.34,117.81,118.19,20779.0,108.7156,108.8536,108.3661,108.7156,20779.0
2020-06-23 09:45:00,118.19,118.53,118.01,118.46,33929.0,108.7156,109.0284,108.5501,108.964,33929.0
2020-06-23 09:50:00,118.34,118.34,117.98,118.07,26745.0,108.8536,108.8536,108.5225,108.6052,26745.0
2020-06-23 09:55:00,118.1,118.71,118.05,118.71,11428.0,108.6328,109.1939,108.5869,109.1939,11428.0
2020-06-23 10:00:00,118.8,118.86,118.29,118.78,13576.0,109.2767,109.3319,108.8076,109.2583,13576.0
2020-06-23 10:05:00,118.83,119.1,118.6,118.94,10827.0,109.3043,109.5527,109.0928,109.4055,10827.0
2020-06-23 10:10:00,118.97,119.05,118.75,119.0,11601.0,109.4331,109.5067,109.2307,109.4607,11601.0
2020-06-23 10:15:00,119.06,119.18,118.92,119.17,28344.0,109.5159,109.6263,109.3871,109.6171,28344.0
2020-06-23 10:20:00,119.2,119.5,118.78,118.85,16743.0,109.6447,109.9206,109.2583,109.3227,16743.0
2020-06-23 10:25:00,118.85,119.34,118.85,119.34,10946.0,109.3227,109.7734,109.3227,109.7734,10946.0
2020-06-23 10:30:00,119.34,119.45,119.09,119.24,24312.0,109.7734,109.8746,109.5435,109.6815,24312.0
2020-06-23 10:35:00,119.25,119.38,119.07,119.36,20971.0,109.6907,109.8102,109.5251,109.7918,20971.0
2020-06-23 10:40:00,119.34,119.4,119.07,119.13,20490.0,109.7734,109.8286,109.5251,109.5803,20490.0
2020-06-23 10:45:00,119.18,119.32,119.02,119.29,35140.0,109.6263,109.755,109.4791,109.7274,35140.0
2020-06-23 10:50:00,119.3,119.42,119.23,119.37,15912.0,109.7366,109.847,109.6723,109.801,15912.0
2020-06-23 10:55:00,119.36,119.43,119.21,119.32,5073.0,109.7918,109.8562,109.6539,109.755,5073.0
2020-06-23 11:00:00,119.26,119.53,119.21,119.38,24489.0,109.6999,109.9482,109.6539,109.8102,24489.0
2020-06-23 11:05:00,119.38,119.75,119.35,119.71,8588.0,109.8102,110.1506,109.7826,110.1138,8588.0
2020-06-23 11:10:00,119.71,119.74,119.54,119.57,8970.0,110.1138,110.1414,109.9574,109.985,8970.0
2020-06-23 11:15:00,119.54,119.72,119.42,119.59,10928.0,109.9574,110.123,109.847,110.0034,10928.0
2020-06-23 11:20:00,119.6,119.79,119.54,119.77,9296.0,110.0126,110.1874,109.9574,110.169,9296.0
2020-06-23 11:25:00,119.76,120.13,119.69,120.1,22784.0,110.1598,110.5001,110.0954,110.4725,22784.0
2020-06-23 11:30:00,120.07,120.1,119.89,119.91,6529.0,110.4449,110.4725,110.2794,110.2977,6529.0
2020-06-23 11:35:00,119.83,119.88,119.74,119.82,3024.0,110.2242,110.2702,110.1414,110.215,3024.0
2020-06-23 11:40:00,119.8,119.97,119.75,119.83,15164.0,110.1966,110.3529,110.1506,110.2242,15164.0
2020-06-23 11:45:00,119.87,119.92,119.73,119.8,6317.0,110.261,110.3069,110.1322,110.1966,6317.0
2020-06-23 11:50:00,119.79,119.96,119.72,119.75,8384.0,110.1874,110.3437,110.123,110.1506,8384.0
2020-06-23 11:55:00,119.84,119.96,119.75,119.96,7246.0,110.2334,110.3437,110.1506,110.3437,7246.0
2020-06-23 12:00:00,119.99,120.09,119.88,119.95,9079.0,110.3713,110.4633,110.2702,110.3345,9079.0
2020-06-23 12:05:00,119.91,120.02,119.87,119.87,6477.0,110.2977,110.3989,110.261,110.261,6477.0
2020-06-23 12:10:00,119.82,120.04,119.81,119.86,6804.0,110.215,110.4173,110.2058,110.2518,6804.0
2020-06-23 12:15:00,119.82,120.01,119.82,119.86,12994.0,110.215,110.3897,110.215,110.2518,12994.0
2020-06-23 12:20:00,119.86,120.28,119.84,120.28,20397.0,110.2518,110.6381,110.2334,110.6381,20397.0
2020-06-23 12:25:00,120.25,120.33,120.21,120.26,16031.0,110.6105,110.6841,110.5737,110.6197,16031.0
2020-06-23 12:30:00,120.28,120.34,120.19,120.25,15376.0,110.6381,110.6933,110.5553,110.6105,15376.0
2020-06-23 12:35:00,120.24,120.33,120.14,120.32,25395.0,110.6013,110.6841,110.5093,110.6749,25395.0
2020-06-23 12:40:00,120.29,120.29,120.19,120.21,4336.0,110.6473,110.6473,110.5553,110.5737,4336.0
2020-06-23 12:45:00,120.21,120.26,120.09,120.19,8054.0,110.5737,110.6197,110.4633,110.5553,8054.0
2020-06-23 12:50:00,120.21,120.21,119.86,119.91,14584.0,110.5737,110.5737,110.2518,110.2977,14584.0
2020-06-23 12:55:00,119.9,120.12,119.9,120.07,49575.0,110.2886,110.4909,110.2886,110.4449,49575.0
2020-06-23 13:00:00,120.08,120.15,120.03,120.12,7974.0,110.4541,110.5185,110.4081,110.4909,7974.0
2020-06-23 13:05:00,120.12,120.15,119.97,120.12,13632.0,110.4909,110.5185,110.3529,110.4909,13632.0
2020-06-23 13:10:00,120.1,120.1,119.95,119.99,8453.0,110.4725,110.4725,110.3345,110.3713,8453.0
2020-06-23 13:15:00,119.96,120.03,119.92,120.0,8742.0,110.3437,110.4081,110.3069,110.3805,8742.0
2020-06-23 13:20:00,120.02,120.05,119.91,119.94,17099.0,110.3989,110.4265,110.2977,110.3253,17099.0
2020-06-23 13:25:00,119.97,120.0,119.85,119.94,15307.0,110.3529,110.3805,110.2426,110.3253,15307.0
2020-06-23 13:30:00,119.89,120.03,119.85,119.93,8485.0,110.2794,110.4081,110.2426,110.3161,8485.0
2020-06-23 13:35:00,119.95,120.01,119.89,119.97,9602.0,110.3345,110.3897,110.2794,110.3529,9602.0
2020-06-23 13:40:00,120.0,120.01,119.86,119.97,11018.0,110.3805,110.3897,110.2518,110.3529,11018.0
2020-06-23 13:45:00,119.97,119.98,119.9,119.95,6050.0,110.3529,110.3621,110.2886,110.3345,6050.0
2020-06-23 13:50:00,119.91,120.01,119.74,119.89,26642.0,110.2977,110.3897,110.1414,110.2794,26642.0
2020-06-23 13:55:00,119.97,119.97,119.86,119.89,6096.0,110.3529,110.3529,110.2518,110.2794,6096.0
2020-06-23 14:00:00,119.89,119.98,119.78,119.92,46057.0,110.2794,110.3621,110.1782,110.3069,46057.0
2020-06-23 14:05:00,119.93,120.0,119.85,119.93,10221.0,110.3161,110.3805,110.2426,110.3161,10221.0
2020-06-23 14:10:00,119.97,119.97,119.83,119.88,18996.0,110.3529,110.3529,110.2242,110.2702,18996.0
2020-06-23 14:15:00,119.87,119.98,119.87,119.94,7011.0,110.261,110.3621,110.261,110.3253,7011.0
2020-06-23 14:20:00,119.93,120.09,119.93,119.97,13457.0,110.3161,110.4633,110.3161,110.3529,13457.0
2020-06-23 14:25:00,120.0,120.02,119.86,119.93,12313.0,110.3805,110.3989,110.2518,110.3161,12313.0
2020-06-23 14:30:00,119.9,119.97,119.87,119.94,6319.0,110.2886,110.3529,110.261,110.3253,6319.0
2020-06-23 14:35:00,119.95,120.07,119.93,120.05,11277.0,110.3345,110.4449,110.3161,110.4265,11277.0
2020-06-23 14:40:00,120.02,120.04,119.83,119.91,12333.0,110.3989,110.4173,110.2242,110.2977,12333.0
2020-06-23 14:45:00,119.91,119.91,119.73,119.87,81204.0,110.2977,110.2977,110.1322,110.261,81204.0
2020-06-23 14:50:00,119.89,119.97,119.85,119.91,11291.0,110.2794,110.3529,110.2426,110.2977,11291.0
2020-06-23 14:55:00,119.95,120.03,119.85,119.93,13520.0,110.3345,110.4081,110.2426,110.3161,13520.0
2020-06-23 15:00:00,119.9,119.97,119.76,119.86,23001.0,110.2886,110.3529,110.1598,110.2518,23001.0
2020-06-23 15:05:00,119.86,119.93,119.85,119.86,45866.0,110.2518,110.3161,110.2426,110.2518,45866.0
2020-06-23 15:10:00,119.88,119.98,119.83,119.94,17736.0,110.2702,110.3621,110.2242,110.3253,17736.0
2020-06-23 15:15:00,119.94,120.04,119.86,119.86,16037.0,110.3253,110.4173,110.2518,110.2518,16037.0
2020-06-23 15:20:00,119.86,119.91,119.78,119.81,31961.0,110.2518,110.2977,110.1782,110.2058,31961.0
2020-06-23 15:25:00,119.83,119.9,119.74,119.86,52885.0,110.2242,110.2886,110.1414,110.2518,52885.0
2020-06-23 15:30:00,119.86,119.95,119.66,119.92,39556.0,110.2518,110.3345,110.0678,110.3069,39556.0
2020-06-23 15:35:00,119.91,119.99,119.86,119.88,16327.0,110.2977,110.3713,110.2518,110.2702,16327.0
2020-06-23 15:40:00,119.86,119.98,119.81,119.92,43740.0,110.2518,110.3621,110.2058,110.3069,43740.0
2020-06-23 15:45:00,119.91,119.93,119.83,119.86,61530.0,110.2977,110.3161,110.2242,110.2518,61530.0
2020-06-23 15:50:00,119.86,119.91,119.59,119.87,111082.0,110.2518,110.2977,110.0034,110.261,111082.0
2020-06-23 15:55:00,119.87,119.92,119.76,119.79,125614.0,110.261,110.3069,110.1598,110.1874,125614.0
2020-06-24 09:30:00,117.64,118.22,117.14,117.73,52098.0,108.2097,108.7432,107.7498,108.2925,52098.0
2020-06-24 09:35:00,117.8,118.09,117.74,117.78,27921.0,108.3569,108.6236,108.3017,108.3385,27921.0
2020-06-24 09:40:00,117.79,118.68,117.78,118.56,46622.0,108.3477,109.1663,108.3385,109.056,46622.0
2020-06-24 09:45:00,118.59,118.89,117.72,117.74,56288.0,109.0836,109.3595,108.2833,108.3017,56288.0
2020-06-24 09:50:00,117.76,117.89,116.93,117.0,54687.0,108.3201,108.4397,107.5566,107.621,54687.0
2020-06-24 09:55:00,117.13,117.15,116.38,116.73,44823.0,107.7406,107.759,107.0507,107.3727,44823.0
2020-06-24 10:00:00,116.67,117.04,116.4,116.43,27700.0,107.3175,107.6578,107.0691,107.0967,27700.0
2020-06-24 10:05:00,116.47,116.83,116.34,116.44,45481.0,107.1335,107.4646,107.0139,107.1059,45481.0
2020-06-24 10:10:00,116.44,116.75,116.37,116.61,41848.0,107.1059,107.3911,107.0415,107.2623,41848.0
2020-06-24 10:15:00,116.64,116.81,116.4,116.56,25443.0,107.2899,107.4463,107.0691,107.2163,25443.0
2020-06-24 10:20:00,116.58,116.77,116.46,116.77,28365.0,107.2347,107.4095,107.1243,107.4095,28365.0
2020-06-24 10:25:00,116.8,116.98,116.66,116.67,26512.0,107.4371,107.6026,107.3083,107.3175,26512.0
2020-06-24 10:30:00,116.69,116.8,115.89,115.97,27896.0,107.3359,107.4371,106.6,106.6736,27896.0
2020-06-24 10:35:00,115.93,116.22,115.54,115.58,45050.0,106.6368,106.9035,106.2781,106.3149,45050.0
2020-06-24 10:40:00,115.57,115.97,115.49,115.96,59271.0,106.3057,106.6736,106.2321,106.6644,59271.0
2020-06-24 10:45:00,115.98,115.98,115.63,115.72,37972.0,106.6828,106.6828,106.3608,106.4436,37972.0
2020-06-24 10:50:00,115.71,116.05,115.6,115.7,36224.0,106.4344,106.7472,106.3332,106.4252,36224.0
2020-06-24 10:55:00,115.7,115.71,115.39,115.56,55953.0,106.4252,106.4344,106.1401,106.2965,55953.0
2020-06-24 11:00:00,115.54,115.54,115.06,115.52,30982.0,106.2781,106.2781,105.8365,106.2597,30982.0
2020-06-24 11:05:00,115.48,115.77,115.05,115.07,30993.0,106.2229,106.4896,105.8273,105.8457,30993.0
2020-06-24 11:10:00,115.08,115.17,114.65,114.76,32674.0,105.8549,105.9377,105.4594,105.5606,32674.0
2020-06-24 11:15:00,114.79,114.99,114.46,114.61,34295.0,105.5882,105.7721,105.2846,105.4226,34295.0
2020-06-24 11:20:00,114.62,114.64,114.21,114.23,39663.0,105.4318,105.4502,105.0547,105.0731,39663.0
2020-06-24 11:25:00,114.24,114.8,114.14,114.77,70757.0,105.0823,105.5974,104.9903,105.5698,70757.0
2020-06-24 11:30:00,114.73,114.9,114.02,114.02,38327.0,105.533,105.6894,104.8799,104.8799,38327.0
2020-06-24 11:35:00,114.01,114.13,113.4,113.42,44572.0,104.8707,104.9811,104.3096,104.328,44572.0
2020-06-24 11:40:00,113.37,113.58,112.91,112.99,29632.0,104.282,104.4752,103.8589,103.9325,29632.0
2020-06-24 11:45:00,112.96,113.42,112.83,113.01,37981.0,103.9049,104.328,103.7853,103.9509,37981.0
2020-06-24 11:50:00,113.03,113.14,112.79,112.99,39701.0,103.9693,104.0704,103.7485,103.9325,39701.0
2020-06-24 11:55:00,112.97,113.55,112.88,113.54,26924.0,103.9141,104.4476,103.8313,104.4384,26924.0
2020-06-24 12:00:00,113.53,113.92,113.44,113.82,35331.0,104.4292,104.7879,104.3464,104.6959,35331.0
2020-06-24 12:05:00,113.83,113.84,113.29,113.4,24802.0,104.7051,104.7143,104.2084,104.3096,24802.0
2020-06-24 12:10:00,113.48,113.58,113.33,113.4,12851.0,104.3832,104.4752,104.2452,104.3096,12851.0
2020-06-24 12:15:00,113.4,114.06,113.32,114.02,20570.0,104.3096,104.9167,104.236,104.8799,20570.0
2020-06-24 12:20:00,114.0,114.0,113.7,113.7,19727.0,104.8615,104.8615,104.5856,104.5856,19727.0
2020-06-24 12:25:00,113.68,113.81,113.52,113.59,18703.0,104.5672,104.6867,104.42,104.4844,18703.0
2020-06-24 12:30:00,113.54,113.6,113.31,113.38,16161.0,104.4384,104.4936,104.2268,104.2912,16161.0
2020-06-24 12:35:00,113.37,113.72,113.37,113.61,15003.0,104.282,104.604,104.282,104.5028,15003.0
2020-06-24 12:40:00,113.64,114.02,113.59,113.98,12399.0,104.5304,104.8799,104.4844,104.8431,12399.0
2020-06-24 12:45:00,113.98,114.16,113.92,113.96,14527.0,104.8431,105.0087,104.7879,104.8247,14527.0
2020-06-24 12:50:00,113.94,114.07,113.83,114.04,10077.0,104.8063,104.9259,104.7051,104.8983,10077.0
2020-06-24 12:55:00,114.19,114.4,114.18,114.39,9719.0,105.0363,105.2294,105.0271,105.2202,9719.0
2020-06-24 13:00:00,114.37,114.37,114.07,114.25,30475.0,105.2018,105.2018,104.9259,105.0915,30475.0
2020-06-24 13:05:00,114.25,114.31,113.97,114.19,16662.0,105.0915,105.1467,104.8339,105.0363,16662.0
2020-06-24 13:10:00,114.21,114.3,114.04,114.16,16177.0,105.0547,105.1375,104.8983,105.0087,16177.0
2020-06-24 13:15:00,114.13,114.43,114.05,114.29,13842.0,104.9811,105.257,104.9075,105.1283,13842.0
2020-06-24 13:20:00,114.26,114.26,113.8,113.8,15051.0,105.1007,105.1007,104.6775,104.6775,15051.0
2020-06-24 13:25:00,113.86,113.88,113.57,113.69,16700.0,104.7327,104.7511,104.466,104.5764,16700.0
2020-06-24 13:30:00,113.69,113.74,113.44,113.44,14249.0,104.5764,104.6223,104.3464,104.3464,14249.0
2020-06-24 13:35:00,113.47,113.64,113.45,113.52,21625.0,104.374,104.5304,104.3556,104.42,21625.0
2020-06-24 13:40:00,113.52,113.71,113.42,113.5,23888.0,104.42,104.5948,104.328,104.4016,23888.0
2020-06-24 13:45:00,113.45,113.47,113.23,113.41,36264.0,104.3556,104.374,104.1532,104.3188,36264.0
2020-06-24 13:50:00,113.4,113.4,113.05,113.26,34518.0,104.3096,104.3096,103.9877,104.1808,34518.0
2020-06-24 13:55:00,113.24,113.26,113.07,113.23,17723.0,104.1624,104.1808,104.0061,104.1532,17723.0
2020-06-24 14:00:00,113.34,113.44,112.6,112.69,31633.0,104.2544,104.3464,103.5737,103.6565,31633.0
2020-06-24 14:05:00,112.73,113.24,112.67,113.24,32266.0,103.6933,104.1624,103.6381,104.1624,32266.0
2020-06-24 14:10:00,113.22,113.22,113.0,113.1,16717.0,104.144,104.144,103.9417,104.0337,16717.0
2020-06-24 14:15:00,113.11,113.27,113.11,113.17,23342.0,104.0429,104.19,104.0429,104.098,23342.0
2020-06-24 14:20:00,113.21,113.32,113.13,113.3,16845.0,104.1348,104.236,104.0612,104.2176,16845.0
2020-06-24 14:25:00,113.26,113.63,113.11,113.63,19587.0,104.1808,104.5212,104.0429,104.5212,19587.0
2020-06-24 14:30:00,113.66,113.84,113.45,113.54,22945.0,104.5488,104.7143,104.3556,104.4384,22945.0
2020-06-24 14:35:00,113.54,113.65,113.23,113.57,17930.0,104.4384,104.5396,104.1532,104.466,17930.0
2020-06-24 14:40:00,113.59,113.69,113.27,113.29,20260.0,104.4844,104.5764,104.19,104.2084,20260.0
2020-06-24 14:45:00,113.32,113.69,113.26,113.5,46052.0,104.236,104.5764,104.1808,104.4016,46052.0
2020-06-24 14:50:00,113.52,113.54,113.13,113.17,22240.0,104.42,104.4384,104.0612,104.098,22240.0
2020-06-24 14:55:00,113.19,113.36,112.95,113.0,28303.0,104.1164,104.2728,103.8957,103.9417,28303.0
2020-06-24 15:00:00,113.02,113.68,113.01,113.65,38078.0,103.9601,104.5672,103.9509,104.5396,38078.0
2020-06-24 15:05:00,113.67,113.68,113.43,113.55,35638.0,104.558,104.5672,104.3372,104.4476,35638.0
2020-06-24 15:10:00,113.57,114.01,113.29,113.88,36417.0,104.466,104.8707,104.2084,104.7511,36417.0
2020-06-24 15:15:00,113.88,114.16,113.77,113.98,52799.0,104.7511,105.0087,104.6499,104.8431,52799.0
2020-06-24 15:20:00,113.96,114.01,113.68,113.69,39192.0,104.8247,104.8707,104.5672,104.5764,39192.0
2020-06-24 15:25:00,113.69,113.81,113.5,113.59,34563.0,104.5764,104.6867,104.4016,104.4844,34563.0
2020-06-24 15:30:00,113.59,113.68,113.25,113.48,61183.0,104.4844,104.5672,104.1716,104.3832,61183.0
2020-06-24 15:35:00,113.48,113.54,113.19,113.37,36481.0,104.3832,104.4384,104.1164,104.282,36481.0
2020-06-24 15:40:00,113.36,114.0,113.33,113.97,61624.0,104.2728,104.8615,104.2452,104.8339,61624.0
2020-06-24 15:45:00,113.96,114.14,113.71,113.76,56267.0,104.8247,104.9903,104.5948,104.6407,56267.0
2020-06-24 15:50:00,113.74,113.74,113.0,113.17,99376.0,104.6223,104.6223,103.9417,104.098,99376.0
2020-06-24 15:55:00,113.17,113.36,112.9,113.06,205425.0,104.098,104.2728,103.8497,103.9969,205425.0
2020-06-25 09:30:00,113.07,113.21,111.79,112.04,133971.0,104.0061,104.1348,102.8287,103.0586,133971.0
2020-06-25 09:35:00,111.96,113.49,111.64,113.49,27523.0,102.985,104.3924,102.6907,104.3924,27523.0
2020-06-25 09:40:00,113.49,113.55,112.23,112.69,27689.0,104.3924,104.4476,103.2334,103.6565,27689.0
2020-06-25 09:45:00,112.88,113.1,112.29,112.35,27359.0,103.8313,104.0337,103.2886,103.3438,27359.0
2020-06-25 09:50:00,112.41,113.53,112.01,113.32,26883.0,103.399,104.4292,103.031,104.236,26883.0
2020-06-25 09:55:00,113.35,113.8,113.13,113.78,22234.0,104.2636,104.6775,104.0612,104.6591,22234.0
2020-06-25 10:00:00,113.82,113.84,113.25,113.65,17110.0,104.6959,104.7143,104.1716,104.5396,17110.0
2020-06-25 10:05:00,113.69,113.69,113.05,113.18,34702.0,104.5764,104.5764,103.9877,104.1072,34702.0
2020-06-25 10:10:00,113.19,113.66,113.11,113.37,18184.0,104.1164,104.5488,104.0429,104.282,18184.0
2020-06-25 10:15:00,113.34,113.7,113.25,113.46,17184.0,104.2544,104.5856,104.1716,104.3648,17184.0
2020-06-25 10:20:00,113.48,113.96,113.47,113.8,14662.0,104.3832,104.8247,104.374,104.6775,14662.0
2020-06-25 10:25:00,113.8,113.8,113.42,113.42,14142.0,104.6775,104.6775,104.328,104.328,14142.0
2020-06-25 10:30:00,113.33,113.39,112.82,112.84,15482.0,104.2452,104.3004,103.7761,103.7945,15482.0
2020-06-25 10:35:00,112.86,113.11,112.67,112.68,18483.0,103.8129,104.0429,103.6381,103.6473,18483.0
2020-06-25 10:40:00,112.73,112.84,112.25,112.49,31230.0,103.6933,103.7945,103.2518,103.4726,31230.0
2020-06-25 10:45:00,112.48,112.78,112.27,112.37,21458.0,103.4634,103.7393,103.2702,103.3622,21458.0
2020-06-25 10:50:00,112.34,112.66,112.29,112.63,19849.0,103.3346,103.6289,103.2886,103.6013,19849.0
2020-06-25 10:55:00,112.57,112.85,112.53,112.85,13768.0,103.5461,103.8037,103.5093,103.8037,13768.0
2020-06-25 11:00:00,112.75,112.79,112.35,112.54,28382.0,103.7117,103.7485,103.3438,103.5185,28382.0
2020-06-25 11:05:00,112.47,112.48,112.15,112.17,14275.0,103.4542,103.4634,103.1598,103.1782,14275.0
2020-06-25 11:10:00,112.16,112.51,112.04,112.39,20406.0,103.169,103.4909,103.0586,103.3806,20406.0
2020-06-25 11:15:00,112.35,112.49,112.13,112.18,39674.0,103.3438,103.4726,103.1414,103.1874,39674.0
2020-06-25 11:20:00,112.19,112.34,112.07,112.19,24665.0,103.1966,103.3346,103.0862,103.1966,24665.0
2020-06-25 11:25:00,112.26,112.38,112.05,112.14,16807.0,103.261,103.3714,103.0678,103.1506,16807.0
2020-06-25 11:30:00,112.14,112.18,111.38,111.39,41238.0,103.1506,103.1874,102.4515,102.4607,41238.0
2020-06-25 11:35:00,111.43,111.43,111.16,111.19,33900.0,102.4975,102.4975,102.2492,102.2768,33900.0
2020-06-25 11:40:00,111.17,111.4,110.98,111.4,28367.0,102.2584,102.4699,102.0836,102.4699,28367.0
2020-06-25 11:45:00,111.4,111.75,111.38,111.68,21047.0,102.4699,102.7919,102.4515,102.7275,21047.0
2020-06-25 11:50:00,111.7,111.7,111.53,111.61,23458.0,102.7459,102.7459,102.5895,102.6631,23458.0
2020-06-25 11:55:00,111.55,111.75,111.55,111.62,14547.0,102.6079,102.7919,102.6079,102.6723,14547.0
2020-06-25 12:00:00,111.62,111.89,111.6,111.72,41007.0,102.6723,102.9206,102.6539,102.7643,41007.0
2020-06-25 12:05:00,111.72,111.93,111.61,111.66,42585.0,102.7643,102.9574,102.6631,102.7091,42585.0
2020-06-25 12:10:00,111.66,111.95,111.64,111.9,67888.0,102.7091,102.9758,102.6907,102.9298,67888.0
2020-06-25 12:15:00,111.9,112.24,111.9,112.01,24202.0,102.9298,103.2426,102.9298,103.031,24202.0
2020-06-25 12:20:00,112.01,112.31,112.01,112.21,39430.0,103.031,103.307,103.031,103.215,39430.0
2020-06-25 12:25:00,112.18,112.19,111.94,111.97,16753.0,103.1874,103.1966,102.9666,102.9942,16753.0
2020-06-25 12:30:00,111.99,112.06,111.78,111.79,19987.0,103.0126,103.077,102.8195,102.8287,19987.0
2020-06-25 12:35:00,111.74,112.0,111.69,111.95,16118.0,102.7827,103.0218,102.7367,102.9758,16118.0
2020-06-25 12:40:00,111.92,112.03,111.9,111.98,17412.0,102.9482,103.0494,102.9298,103.0034,17412.0
2020-06-25 12:45:00,111.98,112.24,111.76,111.76,28210.0,103.0034,103.2426,102.8011,102.8011,28210.0
2020-06-25 12:50:00,111.8,112.15,111.77,111.96,17517.0,102.8379,103.1598,102.8103,102.985,17517.0
2020-06-25 12:55:00,111.95,112.15,111.9,112.07,16190.0,102.9758,103.1598,102.9298,103.0862,16190.0
2020-06-25 13:00:00,112.09,112.11,111.77,111.83,13059.0,103.1046,103.123,102.8103,102.8655,13059.0
2020-06-25 13:05:00,111.85,111.9,111.7,111.85,21477.0,102.8839,102.9298,102.7459,102.8839,21477.0
2020-06-25 13:10:00,111.87,111.96,111.77,111.93,12700.0,102.9023,102.985,102.8103,102.9574,12700.0
2020-06-25 13:15:00,111.93,112.29,111.88,112.25,24542.0,102.9574,103.2886,102.9115,103.2518,24542.0
2020-06-25 13:20:00,112.23,112.23,111.84,111.84,24140.0,103.2334,103.2334,102.8747,102.8747,24140.0
2020-06-25 13:25:00,111.8,111.8,111.53,111.65,38825.0,102.8379,102.8379,102.5895,102.6999,38825.0
2020-06-25 13:30:00,111.65,111.94,111.6,111.85,20126.0,102.6999,102.9666,102.6539,102.8839,20126.0
2020-06-25 13:35:00,111.87,112.11,111.87,111.99,28296.0,102.9023,103.123,102.9023,103.0126,28296.0
2020-06-25 13:40:00,112.01,112.17,112.0,112.07,19659.0,103.031,103.1782,103.0218,103.0862,19659.0
2020-06-25 13:45:00,112.03,112.15,111.97,111.97,16859.0,103.0494,103.1598,102.9942,102.9942,16859.0
2020-06-25 13:50:00,111.97,112.02,111.92,111.99,12697.0,102.9942,103.0402,102.9482,103.0126,12697.0
2020-06-25 13:55:00,111.99,112.01,111.89,111.95,13597.0,103.0126,103.031,102.9206,102.9758,13597.0
2020-06-25 14:00:00,111.97,111.99,111.71,111.87,13135.0,102.9942,103.0126,102.7551,102.9023,13135.0
2020-06-25 14:05:00,111.89,111.99,111.85,111.92,26932.0,102.9206,103.0126,102.8839,102.9482,26932.0
2020-06-25 14:10:00,111.92,112.02,111.9,111.95,16624.0,102.9482,103.0402,102.9298,102.9758,16624.0
2020-06-25 14:15:00,111.95,112.03,111.93,111.97,11429.0,102.9758,103.0494,102.9574,102.9942,11429.0
2020-06-25 14:20:00,111.96,111.96,111.62,111.67,15088.0,102.985,102.985,102.6723,102.7183,15088.0
2020-06-25 14:25:00,111.67,111.78,111.51,111.57,24968.0,102.7183,102.8195,102.5711,102.6263,24968.0
2020-06-25 14:30:00,111.54,111.56,111.27,111.29,33089.0,102.5987,102.6171,102.3504,102.3687,33089.0
2020-06-25 14:35:00,111.29,111.48,111.19,111.42,34170.0,102.3687,102.5435,102.2768,102.4883,34170.0
2020-06-25 14:40:00,111.44,111.68,111.42,111.58,12175.0,102.5067,102.7275,102.4883,102.6355,12175.0
2020-06-25 14:45:00,111.6,111.71,111.52,111.63,8500.0,102.6539,102.7551,102.5803,102.6815,8500.0
2020-06-25 14:50:00,111.58,111.83,111.42,111.78,16221.0,102.6355,102.8655,102.4883,102.8195,16221.0
2020-06-25 14:55:00,111.68,111.91,111.68,111.87,13057.0,102.7275,102.939,102.7275,102.9023,13057.0
2020-06-25 15:00:00,111.83,112.13,111.64,111.96,18681.0,102.8655,103.1414,102.6907,102.985,18681.0
2020-06-25 15:05:00,111.96,112.62,111.96,112.59,71968.0,102.985,103.5921,102.985,103.5645,71968.0
2020-06-25 15:10:00,112.59,112.6,112.28,112.3,24910.0,103.5645,103.5737,103.2794,103.2978,24910.0
2020-06-25 15:15:00,112.27,112.46,112.17,112.37,43992.0,103.2702,103.445,103.1782,103.3622,43992.0
2020-06-25 15:20:00,112.36,113.08,112.36,112.98,34505.0,103.353,104.0153,103.353,103.9233,34505.0
2020-06-25 15:25:00,112.97,113.23,112.92,113.14,26378.0,103.9141,104.1532,103.8681,104.0704,26378.0
2020-06-25 15:30:00,113.16,113.43,112.98,113.24,35776.0,104.0888,104.3372,103.9233,104.1624,35776.0
2020-06-25 15:35:00,113.25,113.26,112.74,112.74,46557.0,104.1716,104.1808,103.7025,103.7025,46557.0
2020-06-25 15:40:00,112.74,112.83,112.33,112.45,113009.0,103.7025,103.7853,103.3254,103.4358,113009.0
2020-06-25 15:45:00,112.45,112.72,112.12,112.23,76022.0,103.4358,103.6841,103.1322,103.2334,76022.0
2020-06-25 15:50:00,112.22,113.15,112.22,113.13,118430.0,103.2242,104.0796,103.2242,104.0612,118430.0
2020-06-25 15:55:00,113.11,113.43,112.93,113.37,242653.0,104.0429,104.3372,103.8773,104.282,242653.0
2020-06-26 09:30:00,112.35,113.15,112.21,112.61,57487.0,103.3438,104.0796,103.215,103.5829,57487.0
2020-06-26 09:35:00,112.56,112.82,112.28,112.59,16377.0,103.5369,103.7761,103.2794,103.5645,16377.0
2020-06-26 09:40:00,112.64,112.68,111.95,112.09,13639.0,103.6105,103.6473,102.9758,103.1046,13639.0
2020-06-26 09:45:00,112.17,112.19,111.78,111.9,9485.0,103.1782,103.1966,102.8195,102.9298,9485.0
2020-06-26 09:50:00,111.93,112.02,111.48,111.96,11025.0,102.9574,103.0402,102.5435,102.985,11025.0
2020-06-26 09:55:00,112.0,112.13,111.68,111.81,15725.0,103.0218,103.1414,102.7275,102.8471,15725.0
2020-06-26 10:00:00,111.7,111.72,111.05,111.28,22060.0,102.7459,102.7643,102.148,102.3595,22060.0
2020-06-26 10:05:00,111.25,111.39,111.1,111.16,30448.0,102.332,102.4607,102.194,102.2492,30448.0
2020-06-26 10:10:00,111.18,111.18,110.59,110.7,21516.0,102.2676,102.2676,101.7249,101.826,21516.0
2020-06-26 10:15:00,110.61,110.79,110.34,110.36,17147.0,101.7433,101.9088,101.4949,101.5133,17147.0
2020-06-26 10:20:00,110.36,110.38,109.66,109.96,98683.0,101.5133,101.5317,100.8694,101.1454,98683.0
2020-06-26 10:25:00,109.98,110.07,109.66,110.0,66402.0,101.1638,101.2465,100.8694,101.1822,66402.0
2020-06-26 10:30:00,109.97,110.11,109.53,109.73,46374.0,101.1546,101.2833,100.7498,100.9338,46374.0
2020-06-26 10:35:00,109.61,109.79,109.3,109.36,30235.0,100.8234,100.989,100.5383,100.5935,30235.0
2020-06-26 10:40:00,109.31,109.31,108.89,109.12,139754.0,100.5475,100.5475,100.1611,100.3727,139754.0
2020-06-26 10:45:00,109.1,109.26,108.98,109.06,38380.0,100.3543,100.5015,100.2439,100.3175,38380.0
2020-06-26 10:50:00,109.12,109.24,108.12,109.03,156557.0,100.3727,100.4831,99.4529,100.2899,156557.0
2020-06-26 10:55:00,109.05,109.29,108.95,109.24,24923.0,100.3083,100.5291,100.2163,100.4831,24923.0
2020-06-26 11:00:00,109.16,109.28,109.05,109.18,55193.0,100.4095,100.5199,100.3083,100.4279,55193.0
2020-06-26 11:05:00,109.12,109.64,109.12,109.5,43885.0,100.3727,100.851,100.3727,100.7222,43885.0
2020-06-26 11:10:00,109.48,109.63,109.31,109.52,39700.0,100.7038,100.8418,100.5475,100.7406,39700.0
2020-06-26 11:15:00,109.5,109.5,109.09,109.1,21093.0,100.7222,100.7222,100.3451,100.3543,21093.0
2020-06-26 11:20:00,109.15,109.29,109.06,109.26,15626.0,100.4003,100.5291,100.3175,100.5015,15626.0
2020-06-26 11:25:00,109.26,109.26,108.96,109.03,19852.0,100.5015,100.5015,100.2255,100.2899,19852.0
2020-06-26 11:30:00,109.12,109.12,108.79,108.92,40386.0,100.3727,100.3727,100.0692,100.1887,40386.0
2020-06-26 11:35:00,108.97,109.7,108.97,109.62,9774.0,100.2347,100.9062,100.2347,100.8326,9774.0
2020-06-26 11:40:00,109.53,109.65,109.24,109.32,8680.0,100.7498,100.8602,100.4831,100.5567,8680.0
2020-06-26 11:45:00,109.4,110.0,109.32,109.85,10373.0,100.6303,101.1822,100.5567,101.0442,10373.0
2020-06-26 11:50:00,109.83,109.95,109.77,109.77,11478.0,101.0258,101.1362,100.9706,100.9706,11478.0
2020-06-26 11:55:00,109.82,110.17,109.7,109.87,12165.0,101.0166,101.3385,100.9062,101.0626,12165.0
2020-06-26 12:00:00,109.81,109.81,109.47,109.55,10747.0,101.0074,101.0074,100.6946,100.7682,10747.0
2020-06-26 12:05:00,109.55,109.56,109.42,109.45,15852.0,100.7682,100.7774,100.6487,100.6762,15852.0
2020-06-26 12:10:00,109.46,109.57,109.37,109.42,11593.0,100.6854,100.7866,100.6027,100.6487,11593.0
2020-06-26 12:15:00,109.42,109.54,109.22,109.28,22621.0,100.6487,100.759,100.4647,100.5199,22621.0
2020-06-26 12:20:00,109.24,109.6,109.15,109.51,12988.0,100.4831,100.8142,100.4003,100.7314,12988.0
2020-06-26 12:25:00,109.41,109.62,109.37,109.48,53612.0,100.6395,100.8326,100.6027,100.7038,53612.0
2020-06-26 12:30:00,109.47,109.51,109.34,109.48,34973.0,100.6946,100.7314,100.5751,100.7038,34973.0
2020-06-26 12:35:00,109.49,109.52,109.38,109.52,11490.0,100.713,100.7406,100.6119,100.7406,11490.0
2020-06-26 12:40:00,109.54,109.54,109.28,109.47,40787.0,100.759,100.759,100.5199,100.6946,40787.0
2020-06-26 12:45:00,109.44,109.54,109.2,109.34,15242.0,100.667,100.759,100.4463,100.5751,15242.0
2020-06-26 12:50:00,109.36,109.55,109.33,109.48,13178.0,100.5935,100.7682,100.5659,100.7038,13178.0
2020-06-26 12:55:00,109.49,109.52,109.33,109.5,23039.0,100.713,100.7406,100.5659,100.7222,23039.0
2020-06-26 13:00:00,109.39,109.53,109.37,109.44,28502.0,100.6211,100.7498,100.6027,100.667,28502.0
2020-06-26 13:05:00,109.44,109.52,109.42,109.48,28764.0,100.667,100.7406,100.6487,100.7038,28764.0
2020-06-26 13:10:00,109.43,109.46,109.13,109.15,16489.0,100.6578,100.6854,100.3819,100.4003,16489.0
2020-06-26 13:15:00,109.14,109.28,109.14,109.27,19646.0,100.3911,100.5199,100.3911,100.5107,19646.0
2020-06-26 13:20:00,109.28,109.57,109.24,109.51,15689.0,100.5199,100.7866,100.4831,100.7314,15689.0
2020-06-26 13:25:00,109.48,109.64,109.37,109.5,16803.0,100.7038,100.851,100.6027,100.7222,16803.0
2020-06-26 13:30:00,109.53,109.64,109.41,109.6,9256.0,100.7498,100.851,100.6395,100.8142,9256.0
2020-06-26 13:35:00,109.59,109.69,109.33,109.56,27710.0,100.805,100.897,100.5659,100.7774,27710.0
2020-06-26 13:40:00,109.55,109.59,109.27,109.36,15160.0,100.7682,100.805,100.5107,100.5935,15160.0
2020-06-26 13:45:00,109.36,109.55,109.32,109.54,16180.0,100.5935,100.7682,100.5567,100.759,16180.0
2020-06-26 13:50:00,109.54,109.54,109.37,109.47,11704.0,100.759,100.759,100.6027,100.6946,11704.0
2020-06-26 13:55:00,109.5,109.53,109.33,109.38,12891.0,100.7222,100.7498,100.5659,100.6119,12891.0
2020-06-26 14:00:00,109.42,109.55,109.25,109.45,23004.0,100.6487,100.7682,100.4923,100.6762,23004.0
2020-06-26 14:05:00,109.47,109.53,109.37,109.5,14905.0,100.6946,100.7498,100.6027,100.7222,14905.0
2020-06-26 14:10:00,109.54,109.72,109.35,109.39,12895.0,100.759,100.9246,100.5843,100.6211,12895.0
2020-06-26 14:15:00,109.42,109.42,109.13,109.17,24294.0,100.6487,100.6487,100.3819,100.4187,24294.0
2020-06-26 14:20:00,109.11,109.23,109.05,109.11,9979.0,100.3635,100.4739,100.3083,100.3635,9979.0
2020-06-26 14:25:00,109.09,109.13,108.93,109.02,13084.0,100.3451,100.3819,100.1979,100.2807,13084.0
2020-06-26 14:30:00,109.0,109.08,108.87,108.97,19007.0,100.2623,100.3359,100.1427,100.2347,19007.0
2020-06-26 14:35:00,108.97,109.01,108.73,108.79,19220.0,100.2347,100.2715,100.014,100.0692,19220.0
2020-06-26 14:40:00,108.84,108.97,108.74,108.78,13110.0,100.1151,100.2347,100.0232,100.06,13110.0
2020-06-26 14:45:00,108.79,108.82,108.62,108.74,18872.0,100.0692,100.0967,99.9128,100.0232,18872.0
2020-06-26 14:50:00,108.81,108.97,108.8,108.84,11400.0,100.0875,100.2347,100.0784,100.1151,11400.0
2020-06-26 14:55:00,108.84,109.01,108.71,108.96,33447.0,100.1151,100.2715,99.9956,100.2255,33447.0
2020-06-26 15:00:00,108.97,109.24,108.97,109.15,34886.0,100.2347,100.4831,100.2347,100.4003,34886.0
2020-06-26 15:05:00,109.17,109.21,108.87,108.99,36688.0,100.4187,100.4555,100.1427,100.2531,36688.0
2020-06-26 15:10:00,108.98,109.2,108.92,109.18,15726.0,100.2439,100.4463,100.1887,100.4279,15726.0
2020-06-26 15:15:00,109.2,109.26,109.01,109.01,22064.0,100.4463,100.5015,100.2715,100.2715,22064.0
2020-06-26 15:20:00,108.98,109.29,108.92,109.12,21516.0,100.2439,100.5291,100.1887,100.3727,21516.0
2020-06-26 15:25:00,109.09,109.44,108.97,109.4,21330.0,100.3451,100.667,100.2347,100.6303,21330.0
2020-06-26 15:30:00,109.42,109.46,109.2,109.29,33861.0,100.6487,100.6854,100.4463,100.5291,33861.0
2020-06-26 15:35:00,109.3,109.33,109.15,109.31,41979.0,100.5383,100.5659,100.4003,100.5475,41979.0
2020-06-26 15:40:00,109.31,109.92,109.23,109.9,27598.0,100.5475,101.1086,100.4739,101.0902,27598.0
2020-06-26 15:45:00,109.87,110.09,109.58,109.59,37571.0,101.0626,101.2649,100.7958,100.805,37571.0
2020-06-26 15:50:00,109.61,109.61,108.07,108.34,184497.0,100.8234,100.8234,99.4069,99.6552,184497.0
2020-06-26 15:55:00,108.37,108.57,106.75,108.15,858183.0,99.6828,99.8668,98.1927,99.4805,858183.0
2020-06-29 09:30:00,109.61,109.72,107.8,107.91,150974.0,100.8234,100.9246,99.1585,99.2597,150974.0
2020-06-29 09:35:00,107.98,108.09,107.6,107.88,47428.0,99.3241,99.4253,98.9745,99.2321,47428.0
2020-06-29 09:40:00,107.97,107.97,107.0,107.87,23583.0,99.3149,99.3149,98.4226,99.2229,23583.0
2020-06-29 09:45:00,107.86,108.54,107.82,108.23,27493.0,99.2137,99.8392,99.1769,99.554,27493.0
2020-06-29 09:50:00,108.23,108.74,108.03,108.65,35189.0,99.554,100.0232,99.3701,99.9404,35189.0
2020-06-29 09:55:00,108.67,109.19,108.65,109.11,22217.0,99.9588,100.4371,99.9404,100.3635,22217.0
2020-06-29 10:00:00,109.18,109.7,109.01,109.7,74071.0,100.4279,100.9062,100.2715,100.9062,74071.0
2020-06-29 10:05:00,109.7,109.76,109.3,109.57,28507.0,100.9062,100.9614,100.5383,100.7866,28507.0
2020-06-29 10:10:00,109.57,110.17,109.32,110.09,18800.0,100.7866,101.3385,100.5567,101.2649,18800.0
2020-06-29 10:15:00,110.09,110.7,109.94,110.53,42633.0,101.2649,101.826,101.127,101.6697,42633.0
2020-06-29 10:20:00,110.42,110.69,110.14,110.51,23920.0,101.5685,101.8168,101.3109,101.6513,23920.0
2020-06-29 10:25:00,110.51,110.96,110.48,110.66,33899.0,101.6513,102.0652,101.6237,101.7892,33899.0
2020-06-29 10:30:00,110.68,110.99,110.56,110.91,50479.0,101.8076,102.0928,101.6973,102.0192,50479.0
2020-06-29 10:35:00,110.86,111.39,110.75,111.25,23938.0,101.9732,102.4607,101.872,102.332,23938.0
2020-06-29 10:40:00,111.21,111.45,110.92,111.02,18557.0,102.2952,102.5159,102.0284,102.1204,18557.0
2020-06-29 10:45:00,111.15,111.54,111.11,111.54,30647.0,102.24,102.5987,102.2032,102.5987,30647.0
2020-06-29 10:50:00,111.6,111.68,111.34,111.34,28869.0,102.6539,102.7275,102.4147,102.4147,28869.0
2020-06-29 10:55:00,111.34,111.52,111.17,111.27,21050.0,102.4147,102.5803,102.2584,102.3504,21050.0
2020-06-29 11:00:00,111.34,111.4,111.04,111.28,22182.0,102.4147,102.4699,102.1388,102.3595,22182.0
2020-06-29 11:05:00,111.28,111.31,110.99,111.14,15853.0,102.3595,102.3871,102.0928,102.2308,15853.0
2020-06-29 11:10:00,111.12,111.22,111.06,111.13,16743.0,102.2124,102.3044,102.1572,102.2216,16743.0
2020-06-29 11:15:00,111.17,111.2,110.65,110.97,17832.0,102.2584,102.286,101.7801,102.0744,17832.0
2020-06-29 11:20:00,110.94,111.12,110.83,111.03,8490.0,102.0468,102.2124,101.9456,102.1296,8490.0
2020-06-29 11:25:00,111.02,111.35,111.01,111.31,8300.0,102.1204,102.4239,102.1112,102.3871,8300.0
2020-06-29 11:30:00,111.33,111.5,111.06,111.12,13017.0,102.4055,102.5619,102.1572,102.2124,13017.0
2020-06-29 11:35:00,111.12,111.37,111.05,111.36,17264.0,102.2124,102.4423,102.148,102.4331,17264.0
2020-06-29 11:40:00,111.38,111.69,111.3,111.54,17345.0,102.4515,102.7367,102.3779,102.5987,17345.0
2020-06-29 11:45:00,111.59,111.66,111.32,111.54,12924.0,102.6447,102.7091,102.3963,102.5987,12924.0
2020-06-29 11:50:00,111.57,111.67,111.36,111.37,22747.0,102.6263,102.7183,102.4331,102.4423,22747.0
2020-06-29 11:55:00,111.39,111.5,111.24,111.4,8824.0,102.4607,102.5619,102.3228,102.4699,8824.0
2020-06-29 12:00:00,111.41,111.74,111.41,111.59,11909.0,102.4791,102.7827,102.4791,102.6447,11909.0
2020-06-29 12:05:00,111.6,111.65,111.36,111.54,13100.0,102.6539,102.6999,102.4331,102.5987,13100.0
2020-06-29 12:10:00,111.54,111.65,111.38,111.65,6539.0,102.5987,102.6999,102.4515,102.6999,6539.0
2020-06-29 12:15:00,111.66,112.09,111.65,112.04,39033.0,102.7091,103.1046,102.6999,103.0586,39033.0
2020-06-29 12:20:00,112.05,112.1,111.85,112.05,12960.0,103.0678,103.1138,102.8839,103.0678,12960.0
2020-06-29 12:25:00,112.0,112.25,112.0,112.25,13839.0,103.0218,103.2518,103.0218,103.2518,13839.0
2020-06-29 12:30:00,112.24,112.55,112.16,112.54,13532.0,103.2426,103.5277,103.169,103.5185,13532.0
2020-06-29 12:35:00,112.52,112.6,112.32,112.43,23131.0,103.5001,103.5737,103.3162,103.4174,23131.0
2020-06-29 12:40:00,112.4,112.55,112.31,112.42,12863.0,103.3898,103.5277,103.307,103.4082,12863.0
2020-06-29 12:45:00,112.44,112.51,112.32,112.44,7688.0,103.4266,103.4909,103.3162,103.4266,7688.0
2020-06-29 12:50:00,112.44,112.52,112.13,112.38,26470.0,103.4266,103.5001,103.1414,103.3714,26470.0
2020-06-29 12:55:00,112.39,112.43,112.19,112.32,10127.0,103.3806,103.4174,103.1966,103.3162,10127.0
2020-06-29 13:00:00,112.31,112.35,112.12,112.2,8661.0,103.307,103.3438,103.1322,103.2058,8661.0
2020-06-29 13:05:00,112.2,112.25,111.98,112.17,12136.0,103.2058,103.2518,103.0034,103.1782,12136.0
2020-06-29 13:10:00,112.19,112.29,112.03,112.25,24372.0,103.1966,103.2886,103.0494,103.2518,24372.0
2020-06-29 13:15:00,112.24,112.28,112.02,112.07,12211.0,103.2426,103.2794,103.0402,103.0862,12211.0
2020-06-29 13:20:00,112.01,112.35,112.0,112.2,7200.0,103.031,103.3438,103.0218,103.2058,7200.0
2020-06-29 13:25:00,112.25,112.3,112.11,112.17,5618.0,103.2518,103.2978,103.123,103.1782,5618.0
2020-06-29 13:30:00,112.21,112.24,111.89,111.96,12273.0,103.215,103.2426,102.9206,102.985,12273.0
2020-06-29 13:35:00,111.94,112.26,111.93,112.26,10810.0,102.9666,103.261,102.9574,103.261,10810.0
2020-06-29 13:40:00,112.25,112.31,111.97,112.0,9798.0,103.2518,103.307,102.9942,103.0218,9798.0
2020-06-29 13:45:00,112.0,112.04,111.94,112.01,8654.0,103.0218,103.0586,102.9666,103.031,8654.0
2020-06-29 13:50:00,112.01,112.14,111.92,111.95,8942.0,103.031,103.1506,102.9482,102.9758,8942.0
2020-06-29 13:55:00,111.93,112.02,111.79,111.89,11372.0,102.9574,103.0402,102.8287,102.9206,11372.0
2020-06-29 14:00:00,111.93,111.99,111.69,111.83,19925.0,102.9574,103.0126,102.7367,102.8655,19925.0
2020-06-29 14:05:00,111.81,111.85,111.45,111.54,16056.0,102.8471,102.8839,102.5159,102.5987,16056.0
2020-06-29 14:10:00,111.56,111.83,111.48,111.73,13118.0,102.6171,102.8655,102.5435,102.7735,13118.0
2020-06-29 14:15:00,111.67,111.82,111.61,111.63,9734.0,102.7183,102.8563,102.6631,102.6815,9734.0
2020-06-29 14:20:00,111.61,111.84,111.59,111.65,9791.0,102.6631,102.8747,102.6447,102.6999,9791.0
2020-06-29 14:25:00,111.64,111.68,111.44,111.5,10189.0,102.6907,102.7275,102.5067,102.5619,10189.0
2020-06-29 14:30:00,111.52,111.68,111.49,111.51,7733.0,102.5803,102.7275,102.5527,102.5711,7733.0
2020-06-29 14:35:00,111.47,111.68,111.41,111.64,8848.0,102.5343,102.7275,102.4791,102.6907,8848.0
2020-06-29 14:40:00,111.59,111.85,111.59,111.7,9391.0,102.6447,102.8839,102.6447,102.7459,9391.0
2020-06-29 14:45:00,111.7,111.72,111.31,111.35,19362.0,102.7459,102.7643,102.3871,102.4239,19362.0
2020-06-29 14:50:00,111.38,111.42,111.23,111.28,13675.0,102.4515,102.4883,102.3136,102.3595,13675.0
2020-06-29 14:55:00,111.25,111.45,111.19,111.37,9823.0,102.332,102.5159,102.2768,102.4423,9823.0
2020-06-29 15:00:00,111.39,111.41,111.04,111.14,13070.0,102.4607,102.4791,102.1388,102.2308,13070.0
2020-06-29 15:05:00,111.16,111.19,110.96,111.05,14089.0,102.2492,102.2768,102.0652,102.148,14089.0
2020-06-29 15:10:00,111.0,111.13,110.92,111.13,29006.0,102.102,102.2216,102.0284,102.2216,29006.0
2020-06-29 15:15:00,111.14,111.34,111.14,111.25,11545.0,102.2308,102.4147,102.2308,102.332,11545.0
2020-06-29 15:20:00,111.25,111.43,111.24,111.31,9864.0,102.332,102.4975,102.3228,102.3871,9864.0
2020-06-29 15:25:00,111.33,111.39,111.16,111.3,9788.0,102.4055,102.4607,102.2492,102.3779,9788.0
2020-06-29 15:30:00,111.33,111.48,111.28,111.42,12697.0,102.4055,102.5435,102.3595,102.4883,12697.0
2020-06-29 15:35:00,111.38,111.43,111.28,111.34,15826.0,102.4515,102.4975,102.3595,102.4147,15826.0
2020-06-29 15:40:00,111.32,111.51,111.2,111.37,26817.0,102.3963,102.5711,102.286,102.4423,26817.0
2020-06-29 15:45:00,111.4,111.51,111.19,111.23,29092.0,102.4699,102.5711,102.2768,102.3136,29092.0
2020-06-29 15:50:00,111.25,111.61,111.08,111.52,69999.0,102.332,102.6631,102.1756,102.5803,69999.0
2020-06-29 15:55:00,111.52,111.73,111.33,111.58,160921.0,102.5803,102.7735,102.4055,102.6355,160921.0
2020-06-30 09:30:00,113.35,114.79,111.35,112.3,97018.0,104.2636,105.5882,102.4239,103.2978,97018.0
2020-06-30 09:35:00,112.17,112.72,112.06,112.33,14346.0,103.1782,103.6841,103.077,103.3254,14346.0
2020-06-30 09:40:00,112.25,112.65,111.86,112.29,37153.0,103.2518,103.6197,102.8931,103.2886,37153.0
2020-06-30 09:45:00,112.44,113.11,112.38,112.6,20248.0,103.4266,104.0429,103.3714,103.5737,20248.0
2020-06-30 09:50:00,112.58,112.88,112.32,112.5,14865.0,103.5553,103.8313,103.3162,103.4818,14865.0
2020-06-30 09:55:00,112.57,113.54,112.57,113.51,10869.0,103.5461,104.4384,103.5461,104.4108,10869.0
2020-06-30 10:00:00,113.32,113.68,112.98,113.43,51163.0,104.236,104.5672,103.9233,104.3372,51163.0
2020-06-30 10:05:00,113.47,113.57,113.11,113.25,16601.0,104.374,104.466,104.0429,104.1716,16601.0
2020-06-30 10:10:00,113.25,113.3,112.62,112.67,20235.0,104.1716,104.2176,103.5921,103.6381,20235.0
2020-06-30 10:15:00,112.68,112.74,112.52,112.6,24549.0,103.6473,103.7025,103.5001,103.5737,24549.0
2020-06-30 10:20:00,112.57,113.27,112.48,113.25,54110.0,103.5461,104.19,103.4634,104.1716,54110.0
2020-06-30 10:25:00,113.25,113.48,112.89,113.06,23331.0,104.1716,104.3832,103.8405,103.9969,23331.0
2020-06-30 10:30:00,113.11,113.24,113.0,113.17,16581.0,104.0429,104.1624,103.9417,104.098,16581.0
2020-06-30 10:35:00,113.18,113.2,112.95,113.01,13871.0,104.1072,104.1256,103.8957,103.9509,13871.0
2020-06-30 10:40:00,113.01,113.58,113.0,113.37,16043.0,103.9509,104.4752,103.9417,104.282,16043.0
2020-06-30 10:45:00,113.4,113.53,113.23,113.51,28707.0,104.3096,104.4292,104.1532,104.4108,28707.0
2020-06-30 10:50:00,113.51,113.71,113.42,113.44,42764.0,104.4108,104.5948,104.328,104.3464,42764.0
2020-06-30 10:55:00,113.41,113.66,113.29,113.59,25991.0,104.3188,104.5488,104.2084,104.4844,25991.0
2020-06-30 11:00:00,113.61,114.06,113.57,114.01,17318.0,104.5028,104.9167,104.466,104.8707,17318.0
2020-06-30 11:05:00,114.01,114.2,113.87,114.12,16875.0,104.8707,105.0455,104.7419,104.9719,16875.0
2020-06-30 11:10:00,114.12,114.26,113.9,114.19,23270.0,104.9719,105.1007,104.7695,105.0363,23270.0
2020-06-30 11:15:00,114.15,114.32,114.05,114.22,27529.0,104.9995,105.1559,104.9075,105.0639,27529.0
2020-06-30 11:20:00,114.26,114.36,114.16,114.16,23029.0,105.1007,105.1926,105.0087,105.0087,23029.0
2020-06-30 11:25:00,114.15,114.28,114.02,114.1,16169.0,104.9995,105.1191,104.8799,104.9535,16169.0
2020-06-30 11:30:00,114.11,114.31,113.92,113.98,18618.0,104.9627,105.1467,104.7879,104.8431,18618.0
2020-06-30 11:35:00,113.97,114.31,113.97,114.28,10629.0,104.8339,105.1467,104.8339,105.1191,10629.0
2020-06-30 11:40:00,114.29,114.29,114.09,114.18,18768.0,105.1283,105.1283,104.9443,105.0271,18768.0
2020-06-30 11:45:00,114.2,114.23,113.99,114.05,13276.0,105.0455,105.0731,104.8523,104.9075,13276.0
2020-06-30 11:50:00,114.07,114.14,113.96,114.07,12176.0,104.9259,104.9903,104.8247,104.9259,12176.0
2020-06-30 11:55:00,114.1,114.43,114.1,114.43,14656.0,104.9535,105.257,104.9535,105.257,14656.0
2020-06-30 12:00:00,114.39,114.45,114.2,114.4,12706.0,105.2202,105.2754,105.0455,105.2294,12706.0
2020-06-30 12:05:00,114.42,114.57,114.41,114.54,12458.0,105.2478,105.3858,105.2386,105.3582,12458.0
2020-06-30 12:10:00,114.55,114.72,114.51,114.55,11259.0,105.3674,105.5238,105.3306,105.3674,11259.0
2020-06-30 12:15:00,114.48,114.68,114.35,114.62,13240.0,105.303,105.487,105.1835,105.4318,13240.0
2020-06-30 12:20:00,114.58,114.59,114.18,114.21,10420.0,105.395,105.4042,105.0271,105.0547,10420.0
2020-06-30 12:25:00,114.21,114.27,113.9,114.09,10969.0,105.0547,105.1099,104.7695,104.9443,10969.0
2020-06-30 12:30:00,114.05,114.17,113.59,113.67,29794.0,104.9075,105.0179,104.4844,104.558,29794.0
2020-06-30 12:35:00,113.67,113.86,113.54,113.79,8869.0,104.558,104.7327,104.4384,104.6683,8869.0
2020-06-30 12:40:00,113.77,113.77,113.4,113.57,6500.0,104.6499,104.6499,104.3096,104.466,6500.0
2020-06-30 12:45:00,113.56,113.64,113.37,113.5,6793.0,104.4568,104.5304,104.282,104.4016,6793.0
2020-06-30 12:50:00,113.5,113.58,113.45,113.52,3414.0,104.4016,104.4752,104.3556,104.42,3414.0
2020-06-30 12:55:00,113.53,113.61,113.41,113.41,4813.0,104.4292,104.5028,104.3188,104.3188,4813.0
2020-06-30 13:00:00,113.37,113.5,113.31,113.47,4584.0,104.282,104.4016,104.2268,104.374,4584.0
2020-06-30 13:05:00,113.46,113.57,113.43,113.54,8126.0,104.3648,104.466,104.3372,104.4384,8126.0
2020-06-30 13:10:00,113.47,113.54,113.31,113.5,6334.0,104.374,104.4384,104.2268,104.4016,6334.0
2020-06-30 13:15:00,113.51,113.51,113.15,113.16,27199.0,104.4108,104.4108,104.0796,104.0888,27199.0
2020-06-30 13:20:00,113.12,113.55,113.08,113.38,11212.0,104.052,104.4476,104.0153,104.2912,11212.0
2020-06-30 13:25:00,113.35,113.6,113.29,113.6,5142.0,104.2636,104.4936,104.2084,104.4936,5142.0
2020-06-30 13:30:00,113.59,113.72,113.56,113.67,9321.0,104.4844,104.604,104.4568,104.558,9321.0
2020-06-30 13:35:00,113.7,113.84,113.69,113.76,7311.0,104.5856,104.7143,104.5764,104.6407,7311.0
2020-06-30 13:40:00,113.83,113.83,113.49,113.53,6339.0,104.7051,104.7051,104.3924,104.4292,6339.0
2020-06-30 13:45:00,113.58,113.66,113.5,113.59,6951.0,104.4752,104.5488,104.4016,104.4844,6951.0
2020-06-30 13:50:00,113.63,113.69,113.49,113.65,8178.0,104.5212,104.5764,104.3924,104.5396,8178.0
2020-06-30 13:55:00,113.7,113.87,113.69,113.75,25273.0,104.5856,104.7419,104.5764,104.6315,25273.0
2020-06-30 14:00:00,113.77,113.77,113.42,113.58,8235.0,104.6499,104.6499,104.328,104.4752,8235.0
2020-06-30 14:05:00,113.56,113.8,113.52,113.77,9480.0,104.4568,104.6775,104.42,104.6499,9480.0
2020-06-30 14:10:00,113.75,113.75,113.59,113.64,4330.0,104.6315,104.6315,104.4844,104.5304,4330.0
2020-06-30 14:15:00,113.62,113.72,113.56,113.66,8144.0,104.512,104.604,104.4568,104.5488,8144.0
2020-06-30 14:20:00,113.62,113.81,113.55,113.76,9038.0,104.512,104.6867,104.4476,104.6407,9038.0
2020-06-30 14:25:00,113.75,113.93,113.64,113.93,8556.0,104.6315,104.7971,104.5304,104.7971,8556.0
2020-06-30 14:30:00,113.92,113.96,113.83,113.9,15314.0,104.7879,104.8247,104.7051,104.7695,15314.0
2020-06-30 14:35:00,113.88,113.88,113.68,113.8,6339.0,104.7511,104.7511,104.5672,104.6775,6339.0
2020-06-30 14:40:00,113.83,113.98,113.79,113.97,18621.0,104.7051,104.8431,104.6683,104.8339,18621.0
2020-06-30 14:45:00,113.96,114.01,113.84,113.93,16092.0,104.8247,104.8707,104.7143,104.7971,16092.0
2020-06-30 14:50:00,113.94,114.02,113.8,114.02,12596.0,104.8063,104.8799,104.6775,104.8799,12596.0
2020-06-30 14:55:00,114.02,114.04,113.92,114.0,13617.0,104.8799,104.8983,104.7879,104.8615,13617.0
2020-06-30 15:00:00,114.06,114.08,113.71,113.72,19216.0,104.9167,104.9351,104.5948,104.604,19216.0
2020-06-30 15:05:00,113.72,113.99,113.71,113.89,19052.0,104.604,104.8523,104.5948,104.7603,19052.0
2020-06-30 15:10:00,113.88,114.03,113.87,113.95,17665.0,104.7511,104.8891,104.7419,104.8155,17665.0
2020-06-30 15:15:00,113.94,114.08,113.88,114.03,81746.0,104.8063,104.9351,104.7511,104.8891,81746.0
2020-06-30 15:20:00,114.03,114.17,113.9,114.14,43073.0,104.8891,105.0179,104.7695,104.9903,43073.0
2020-06-30 15:25:00,114.16,114.26,114.13,114.19,22909.0,105.0087,105.1007,104.9811,105.0363,22909.0
2020-06-30 15:30:00,114.19,114.49,114.1,114.43,34388.0,105.0363,105.3122,104.9535,105.257,34388.0
2020-06-30 15:35:00,114.44,114.47,114.24,114.27,24723.0,105.2662,105.2938,105.0823,105.1099,24723.0
2020-06-30 15:40:00,114.3,114.31,113.96,114.1,40116.0,105.1375,105.1467,104.8247,104.9535,40116.0
2020-06-30 15:45:00,114.11,114.23,114.01,114.2,42024.0,104.9627,105.0731,104.8707,105.0455,42024.0
2020-06-30 15:50:00,114.24,114.56,114.24,114.45,65622.0,105.0823,105.3766,105.0823,105.2754,65622.0
2020-06-30 15:55:00,114.45,114.45,114.02,114.05,145369.0,105.2754,105.2754,104.8799,104.9075,145369.0
2020-07-01 09:30:00,114.05,114.6,113.81,114.37,33304.0,104.9075,105.4134,104.6867,105.2018,33304.0
2020-07-01 09:35:00,114.31,114.36,113.45,113.46,14279.0,105.1467,105.1926,104.3556,104.3648,14279.0
2020-07-01 09:40:00,113.51,114.32,113.5,114.29,16216.0,104.4108,105.1559,104.4016,105.1283,16216.0
2020-07-01 09:45:00,114.16,114.36,113.91,114.26,20364.0,105.0087,105.1926,104.7787,105.1007,20364.0
2020-07-01 09:50:00,114.21,114.47,113.46,113.48,33163.0,105.0547,105.2938,104.3648,104.3832,33163.0
2020-07-01 09:55:00,113.5,113.85,113.43,113.77,41125.0,104.4016,104.7235,104.3372,104.6499,41125.0
2020-07-01 10:00:00,113.85,114.18,113.74,113.83,20653.0,104.7235,105.0271,104.6223,104.7051,20653.0
2020-07-01 10:05:00,113.82,113.99,113.76,113.86,11631.0,104.6959,104.8523,104.6407,104.7327,11631.0
2020-07-01 10:10:00,113.88,114.13,113.5,113.83,18023.0,104.7511,104.9811,104.4016,104.7051,18023.0
2020-07-01 10:15:00,113.89,114.3,113.84,114.24,8064.0,104.7603,105.1375,104.7143,105.0823,8064.0
2020-07-01 10:20:00,114.27,114.33,113.75,113.75,8914.0,105.1099,105.1651,104.6315,104.6315,8914.0
2020-07-01 10:25:00,113.82,114.11,113.75,114.11,7311.0,104.6959,104.9627,104.6315,104.9627,7311.0
2020-07-01 10:30:00,114.12,114.31,114.06,114.2,10032.0,104.9719,105.1467,104.9167,105.0455,10032.0
2020-07-01 10:35:00,114.14,114.2,113.78,114.15,11299.0,104.9903,105.0455,104.6591,104.9995,11299.0
2020-07-01 10:40:00,114.16,114.16,113.74,113.8,7780.0,105.0087,105.0087,104.6223,104.6775,7780.0
2020-07-01 10:45:00,113.85,113.85,113.53,113.57,12301.0,104.7235,104.7235,104.4292,104.466,12301.0
2020-07-01 10:50:00,113.55,113.7,113.45,113.52,8868.0,104.4476,104.5856,104.3556,104.42,8868.0
2020-07-01 10:55:00,113.42,113.5,113.13,113.5,12555.0,104.328,104.4016,104.0612,104.4016,12555.0
2020-07-01 11:00:00,113.54,113.58,113.12,113.16,23458.0,104.4384,104.4752,104.052,104.0888,23458.0
2020-07-01 11:05:00,113.16,113.22,113.1,113.15,10056.0,104.0888,104.144,104.0337,104.0796,10056.0
2020-07-01 11:10:00,113.18,113.18,112.71,113.02,9679.0,104.1072,104.1072,103.6749,103.9601,9679.0
2020-07-01 11:15:00,112.93,113.1,112.59,112.63,10029.0,103.8773,104.0337,103.5645,103.6013,10029.0
2020-07-01 11:20:00,112.58,112.76,112.47,112.53,10172.0,103.5553,103.7209,103.4542,103.5093,10172.0
2020-07-01 11:25:00,112.57,112.57,112.08,112.15,7170.0,103.5461,103.5461,103.0954,103.1598,7170.0
2020-07-01 11:30:00,112.19,112.51,112.18,112.48,15636.0,103.1966,103.4909,103.1874,103.4634,15636.0
2020-07-01 11:35:00,112.5,112.53,112.31,112.36,5500.0,103.4818,103.5093,103.307,103.353,5500.0
2020-07-01 11:40:00,112.36,112.46,112.27,112.36,6275.0,103.353,103.445,103.2702,103.353,6275.0
2020-07-01 11:45:00,112.33,112.39,112.24,112.27,5825.0,103.3254,103.3806,103.2426,103.2702,5825.0
2020-07-01 11:50:00,112.26,112.39,112.24,112.34,7331.0,103.261,103.3806,103.2426,103.3346,7331.0
2020-07-01 11:55:00,112.33,112.37,112.09,112.3,8705.0,103.3254,103.3622,103.1046,103.2978,8705.0
2020-07-01 12:00:00,112.27,112.33,112.05,112.11,7130.0,103.2702,103.3254,103.0678,103.123,7130.0
2020-07-01 12:05:00,112.09,112.34,112.09,112.21,7100.0,103.1046,103.3346,103.1046,103.215,7100.0
2020-07-01 12:10:00,112.21,112.21,112.03,112.11,13592.0,103.215,103.215,103.0494,103.123,13592.0
2020-07-01 12:15:00,112.09,112.24,112.05,112.24,13529.0,103.1046,103.2426,103.0678,103.2426,13529.0
2020-07-01 12:20:00,112.32,112.32,112.02,112.16,12389.0,103.3162,103.3162,103.0402,103.169,12389.0
2020-07-01 12:25:00,112.19,112.19,112.08,112.13,5925.0,103.1966,103.1966,103.0954,103.1414,5925.0
2020-07-01 12:30:00,112.15,112.21,112.06,112.07,7200.0,103.1598,103.215,103.077,103.0862,7200.0
2020-07-01 12:35:00,112.09,112.28,112.08,112.2,6867.0,103.1046,103.2794,103.0954,103.2058,6867.0
2020-07-01 12:40:00,112.2,112.28,112.12,112.21,13672.0,103.2058,103.2794,103.1322,103.215,13672.0
2020-07-01 12:45:00,112.23,112.23,111.86,111.86,25378.0,103.2334,103.2334,102.8931,102.8931,25378.0
2020-07-01 12:50:00,111.89,111.89,111.68,111.74,9099.0,102.9206,102.9206,102.7275,102.7827,9099.0
2020-07-01 12:55:00,111.83,112.07,111.83,112.02,28687.0,102.8655,103.0862,102.8655,103.0402,28687.0
2020-07-01 13:00:00,112.07,112.08,111.87,112.04,6931.0,103.0862,103.0954,102.9023,103.0586,6931.0
2020-07-01 13:05:00,112.04,112.11,111.98,111.99,3925.0,103.0586,103.123,103.0034,103.0126,3925.0
2020-07-01 13:10:00,112.0,112.16,111.99,112.07,29227.0,103.0218,103.169,103.0126,103.0862,29227.0
2020-07-01 13:15:00,112.03,112.1,111.99,112.09,5168.0,103.0494,103.1138,103.0126,103.1046,5168.0
2020-07-01 13:20:00,112.08,112.3,112.01,112.3,3390.0,103.0954,103.2978,103.031,103.2978,3390.0
2020-07-01 13:25:00,112.34,112.43,112.33,112.39,5766.0,103.3346,103.4174,103.3254,103.3806,5766.0
2020-07-01 13:30:00,112.38,112.44,112.32,112.37,6567.0,103.3714,103.4266,103.3162,103.3622,6567.0
2020-07-01 13:35:00,112.42,112.7,112.4,112.65,7661.0,103.4082,103.6657,103.3898,103.6197,7661.0
2020-07-01 13:40:00,112.64,112.64,112.4,112.41,9756.0,103.6105,103.6105,103.3898,103.399,9756.0
2020-07-01 13:45:00,112.43,112.44,112.21,112.23,10576.0,103.4174,103.4266,103.215,103.2334,10576.0
2020-07-01 13:50:00,112.22,112.37,112.05,112.2,26652.0,103.2242,103.3622,103.0678,103.2058,26652.0
2020-07-01 13:55:00,112.2,112.34,112.16,112.17,18668.0,103.2058,103.3346,103.169,103.1782,18668.0
2020-07-01 14:00:00,112.17,112.18,112.06,112.1,30504.0,103.1782,103.1874,103.077,103.1138,30504.0
2020-07-01 14:05:00,112.15,112.28,112.02,112.27,14318.0,103.1598,103.2794,103.0402,103.2702,14318.0
2020-07-01 14:10:00,112.28,112.28,112.14,112.2,3943.0,103.2794,103.2794,103.1506,103.2058,3943.0
2020-07-01 14:15:00,112.16,112.24,112.09,112.22,13314.0,103.169,103.2426,103.1046,103.2242,13314.0
2020-07-01 14:20:00,112.24,112.26,112.02,112.09,12458.0,103.2426,103.261,103.0402,103.1046,12458.0
2020-07-01 14:25:00,112.09,112.2,112.04,112.14,13243.0,103.1046,103.2058,103.0586,103.1506,13243.0
2020-07-01 14:30:00,112.16,112.21,111.96,112.02,11265.0,103.169,103.215,102.985,103.0402,11265.0
2020-07-01 14:35:00,112.01,112.07,111.95,111.97,5221.0,103.031,103.0862,102.9758,102.9942,5221.0
2020-07-01 14:40:00,111.95,112.09,111.92,111.92,7976.0,102.9758,103.1046,102.9482,102.9482,7976.0
2020-07-01 14:45:00,111.93,111.99,111.91,111.94,3632.0,102.9574,103.0126,102.939,102.9666,3632.0
2020-07-01 14:50:00,111.95,112.08,111.93,112.01,3983.0,102.9758,103.0954,102.9574,103.031,3983.0
2020-07-01 14:55:00,112.03,112.14,111.99,112.07,6364.0,103.0494,103.1506,103.0126,103.0862,6364.0
2020-07-01 15:00:00,112.06,112.29,111.97,112.26,11949.0,103.077,103.2886,102.9942,103.261,11949.0
2020-07-01 15:05:00,112.3,112.3,112.11,112.13,9488.0,103.2978,103.2978,103.123,103.1414,9488.0
2020-07-01 15:10:00,112.11,112.32,112.1,112.2,56319.0,103.123,103.3162,103.1138,103.2058,56319.0
2020-07-01 15:15:00,112.22,112.23,112.14,112.18,13539.0,103.2242,103.2334,103.1506,103.1874,13539.0
2020-07-01 15:20:00,112.17,112.45,112.14,112.44,12626.0,103.1782,103.4358,103.1506,103.4266,12626.0
2020-07-01 15:25:00,112.43,112.45,112.28,112.28,29798.0,103.4174,103.4358,103.2794,103.2794,29798.0
2020-07-01 15:30:00,112.31,112.52,112.26,112.41,17474.0,103.307,103.5001,103.261,103.399,17474.0
2020-07-01 15:35:00,112.39,112.46,112.29,112.45,9853.0,103.3806,103.445,103.2886,103.4358,9853.0
2020-07-01 15:40:00,112.43,112.65,112.42,112.49,10377.0,103.4174,103.6197,103.4082,103.4726,10377.0
2020-07-01 15:45:00,112.48,112.63,112.41,112.63,11300.0,103.4634,103.6013,103.399,103.6013,11300.0
2020-07-01 15:50:00,112.59,112.59,112.11,112.11,22515.0,103.5645,103.5645,103.123,103.123,22515.0
2020-07-01 15:55:00,112.1,112.19,111.71,111.9,102499.0,103.1138,103.1966,102.7551,102.9298,102499.0
2020-07-02 09:30:00,114.22,115.04,113.25,114.9,84660.0,105.0639,105.8181,104.1716,105.6894,84660.0
2020-07-02 09:35:00,114.87,114.87,113.91,114.2,15219.0,105.6618,105.6618,104.7787,105.0455,15219.0
2020-07-02 09:40:00,114.2,114.3,113.99,114.28,11850.0,105.0455,105.1375,104.8523,105.1191,11850.0
2020-07-02 09:45:00,114.36,114.9,114.16,114.84,19374.0,105.1926,105.6894,105.0087,105.6342,19374.0
2020-07-02 09:50:00,114.88,115.01,114.78,114.85,8699.0,105.671,105.7905,105.579,105.6434,8699.0
2020-07-02 09:55:00,114.83,115.4,114.69,115.33,9141.0,105.625,106.1493,105.4962,106.0849,9141.0
2020-07-02 10:00:00,115.32,115.49,115.08,115.09,15682.0,106.0757,106.2321,105.8549,105.8641,15682.0
2020-07-02 10:05:00,115.17,115.66,115.16,115.59,14051.0,105.9377,106.3884,105.9285,106.324,14051.0
2020-07-02 10:10:00,115.63,115.63,115.11,115.23,18076.0,106.3608,106.3608,105.8825,105.9929,18076.0
2020-07-02 10:15:00,115.19,115.61,115.19,115.5,19070.0,105.9561,106.3424,105.9561,106.2413,19070.0
2020-07-02 10:20:00,115.52,115.67,115.11,115.2,21340.0,106.2597,106.3976,105.8825,105.9653,21340.0
2020-07-02 10:25:00,115.2,115.2,114.49,114.52,22778.0,105.9653,105.9653,105.3122,105.3398,22778.0
2020-07-02 10:30:00,114.48,114.77,114.03,114.18,14328.0,105.303,105.5698,104.8891,105.0271,14328.0
2020-07-02 10:35:00,114.21,114.43,114.14,114.42,13190.0,105.0547,105.257,104.9903,105.2478,13190.0
2020-07-02 10:40:00,114.46,114.74,114.46,114.56,7886.0,105.2846,105.5422,105.2846,105.3766,7886.0
2020-07-02 10:45:00,114.55,114.65,114.22,114.28,13086.0,105.3674,105.4594,105.0639,105.1191,13086.0
2020-07-02 10:50:00,114.28,114.34,113.68,113.84,16672.0,105.1191,105.1743,104.5672,104.7143,16672.0
2020-07-02 10:55:00,113.86,113.9,113.52,113.58,15348.0,104.7327,104.7695,104.42,104.4752,15348.0
2020-07-02 11:00:00,113.57,113.59,113.23,113.39,8522.0,104.466,104.4844,104.1532,104.3004,8522.0
2020-07-02 11:05:00,113.41,113.65,113.41,113.48,10260.0,104.3188,104.5396,104.3188,104.3832,10260.0
2020-07-02 11:10:00,113.47,113.5,113.19,113.32,12369.0,104.374,104.4016,104.1164,104.236,12369.0
2020-07-02 11:15:00,113.34,113.64,113.08,113.52,19794.0,104.2544,104.5304,104.0153,104.42,19794.0
2020-07-02 11:20:00,113.55,113.79,113.4,113.73,13579.0,104.4476,104.6683,104.3096,104.6132,13579.0
2020-07-02 11:25:00,113.71,113.8,113.57,113.69,8779.0,104.5948,104.6775,104.466,104.5764,8779.0
2020-07-02 11:30:00,113.75,114.05,113.72,114.02,9510.0,104.6315,104.9075,104.604,104.8799,9510.0
2020-07-02 11:35:00,114.01,114.01,113.84,113.84,9675.0,104.8707,104.8707,104.7143,104.7143,9675.0
2020-07-02 11:40:00,113.83,114.23,113.83,114.21,12044.0,104.7051,105.0731,104.7051,105.0547,12044.0
2020-07-02 11:45:00,114.18,114.47,114.16,114.36,35605.0,105.0271,105.2938,105.0087,105.1926,35605.0
2020-07-02 11:50:00,114.37,114.42,114.11,114.36,13370.0,105.2018,105.2478,104.9627,105.1926,13370.0
2020-07-02 11:55:00,114.38,114.54,114.36,114.54,11839.0,105.211,105.3582,105.1926,105.3582,11839.0
2020-07-02 12:00:00,114.57,114.57,114.21,114.3,14440.0,105.3858,105.3858,105.0547,105.1375,14440.0
2020-07-02 12:05:00,114.33,114.51,114.23,114.33,94471.0,105.1651,105.3306,105.0731,105.1651,94471.0
2020-07-02 12:10:00,114.36,114.46,114.16,114.22,57221.0,105.1926,105.2846,105.0087,105.0639,57221.0
2020-07-02 12:15:00,114.22,114.25,114.06,114.1,24012.0,105.0639,105.0915,104.9167,104.9535,24012.0
2020-07-02 12:20:00,114.07,114.15,113.95,113.99,31396.0,104.9259,104.9995,104.8155,104.8523,31396.0
2020-07-02 12:25:00,113.97,114.21,113.95,114.21,14455.0,104.8339,105.0547,104.8155,105.0547,14455.0
2020-07-02 12:30:00,114.26,114.3,114.1,114.18,27589.0,105.1007,105.1375,104.9535,105.0271,27589.0
2020-07-02 12:35:00,114.16,114.17,113.9,114.05,7556.0,105.0087,105.0179,104.7695,104.9075,7556.0
2020-07-02 12:40:00,114.01,114.1,113.94,114.01,3865.0,104.8707,104.9535,104.8063,104.8707,3865.0
2020-07-02 12:45:00,114.03,114.15,113.97,114.04,29182.0,104.8891,104.9995,104.8339,104.8983,29182.0
2020-07-02 12:50:00,114.01,114.08,113.96,114.01,7270.0,104.8707,104.9351,104.8247,104.8707,7270.0
2020-07-02 12:55:00,114.07,114.12,113.85,114.01,23274.0,104.9259,104.9719,104.7235,104.8707,23274.0
2020-07-02 13:00:00,113.98,113.99,113.89,113.95,7877.0,104.8431,104.8523,104.7603,104.8155,7877.0
2020-07-02 13:05:00,113.96,113.98,113.87,113.92,13635.0,104.8247,104.8431,104.7419,104.7879,13635.0
2020-07-02 13:10:00,113.92,113.92,113.67,113.7,14652.0,104.7879,104.7879,104.558,104.5856,14652.0
2020-07-02 13:15:00,113.7,113.78,113.65,113.69,10086.0,104.5856,104.6591,104.5396,104.5764,10086.0
2020-07-02 13:20:00,113.7,113.89,113.69,113.85,5867.0,104.5856,104.7603,104.5764,104.7235,5867.0
2020-07-02 13:25:00,113.87,113.97,113.84,113.95,10312.0,104.7419,104.8339,104.7143,104.8155,10312.0
2020-07-02 13:30:00,113.96,114.13,113.95,114.13,9670.0,104.8247,104.9811,104.8155,104.9811,9670.0
2020-07-02 13:35:00,114.09,114.09,113.88,113.91,9500.0,104.9443,104.9443,104.7511,104.7787,9500.0
2020-07-02 13:40:00,113.91,113.96,113.89,113.93,6396.0,104.7787,104.8247,104.7603,104.7971,6396.0
2020-07-02 13:45:00,113.91,113.91,113.75,113.88,10653.0,104.7787,104.7787,104.6315,104.7511,10653.0
2020-07-02 13:50:00,113.86,114.03,113.86,113.97,12688.0,104.7327,104.8891,104.7327,104.8339,12688.0
2020-07-02 13:55:00,113.95,113.98,113.75,113.77,16568.0,104.8155,104.8431,104.6315,104.6499,16568.0
2020-07-02 14:00:00,113.76,113.88,113.68,113.75,6785.0,104.6407,104.7511,104.5672,104.6315,6785.0
2020-07-02 14:05:00,113.7,113.78,113.59,113.65,8221.0,104.5856,104.6591,104.4844,104.5396,8221.0
2020-07-02 14:10:00,113.61,113.75,113.54,113.68,7106.0,104.5028,104.6315,104.4384,104.5672,7106.0
2020-07-02 14:15:00,113.66,113.67,113.52,113.6,7035.0,104.5488,104.558,104.42,104.4936,7035.0
2020-07-02 14:20:00,113.59,113.73,113.49,113.73,7082.0,104.4844,104.6132,104.3924,104.6132,7082.0
2020-07-02 14:25:00,113.72,113.75,113.61,113.63,6662.0,104.604,104.6315,104.5028,104.5212,6662.0
2020-07-02 14:30:00,113.61,113.93,113.58,113.88,7922.0,104.5028,104.7971,104.4752,104.7511,7922.0
2020-07-02 14:35:00,113.88,113.98,113.85,113.97,5156.0,104.7511,104.8431,104.7235,104.8339,5156.0
2020-07-02 14:40:00,113.97,113.98,113.78,113.82,9100.0,104.8339,104.8431,104.6591,104.6959,9100.0
2020-07-02 14:45:00,113.78,113.89,113.75,113.84,7484.0,104.6591,104.7603,104.6315,104.7143,7484.0
2020-07-02 14:50:00,113.8,113.94,113.74,113.8,9031.0,104.6775,104.8063,104.6223,104.6775,9031.0
2020-07-02 14:55:00,113.83,113.87,113.73,113.84,4326.0,104.7051,104.7419,104.6132,104.7143,4326.0
2020-07-02 15:00:00,113.85,113.85,113.63,113.64,5627.0,104.7235,104.7235,104.5212,104.5304,5627.0
2020-07-02 15:05:00,113.68,113.73,113.63,113.64,8626.0,104.5672,104.6132,104.5212,104.5304,8626.0
2020-07-02 15:10:00,113.59,113.6,113.37,113.39,7507.0,104.4844,104.4936,104.282,104.3004,7507.0
2020-07-02 15:15:00,113.41,113.51,113.37,113.51,6255.0,104.3188,104.4108,104.282,104.4108,6255.0
2020-07-02 15:20:00,113.48,113.66,113.48,113.65,7570.0,104.3832,104.5488,104.3832,104.5396,7570.0
2020-07-02 15:25:00,113.66,113.85,113.48,113.48,17196.0,104.5488,104.7235,104.3832,104.3832,17196.0
2020-07-02 15:30:00,113.5,113.73,113.48,113.64,13935.0,104.4016,104.6132,104.3832,104.5304,13935.0
2020-07-02 15:35:00,113.61,113.63,113.45,113.52,31972.0,104.5028,104.5212,104.3556,104.42,31972.0
2020-07-02 15:40:00,113.55,113.57,113.15,113.27,25489.0,104.4476,104.466,104.0796,104.19,25489.0
2020-07-02 15:45:00,113.27,113.3,113.1,113.12,32880.0,104.19,104.2176,104.0337,104.052,32880.0
2020-07-02 15:50:00,113.08,113.09,112.6,112.62,66611.0,104.0153,104.0245,103.5737,103.5921,66611.0
2020-07-02 15:55:00,112.61,112.83,112.58,112.73,119383.0,103.5829,103.7853,103.5553,103.6933,119383.0
2020-07-06 09:30:00,115.68,116.41,115.02,115.67,69459.0,106.4068,107.0783,105.7997,106.3976,69459.0
2020-07-06 09:35:00,115.74,116.1,115.62,115.89,34076.0,106.462,106.7932,106.3516,106.6,34076.0
2020-07-06 09:40:00,116.01,116.2,115.92,115.95,36529.0,106.7104,106.8852,106.6276,106.6552,36529.0
2020-07-06 09:45:00,115.97,116.17,115.76,115.76,15559.0,106.6736,106.8576,106.4804,106.4804,15559.0
2020-07-06 09:50:00,115.87,116.11,115.75,116.04,12311.0,106.5816,106.8024,106.4712,106.738,12311.0
2020-07-06 09:55:00,116.08,116.25,115.99,116.09,26385.0,106.7748,106.9311,106.692,106.784,26385.0
2020-07-06 10:00:00,116.1,116.29,115.94,116.0,48032.0,106.7932,106.9679,106.646,106.7012,48032.0
2020-07-06 10:05:00,116.01,116.01,115.35,115.43,13792.0,106.7104,106.7104,106.1033,106.1769,13792.0
2020-07-06 10:10:00,115.4,115.66,115.14,115.58,18197.0,106.1493,106.3884,105.9101,106.3149,18197.0
2020-07-06 10:15:00,115.64,115.83,115.55,115.62,9976.0,106.37,106.5448,106.2873,106.3516,9976.0
2020-07-06 10:20:00,115.63,115.74,115.38,115.5,13092.0,106.3608,106.462,106.1309,106.2413,13092.0
2020-07-06 10:25:00,115.41,115.87,115.36,115.74,11546.0,106.1585,106.5816,106.1125,106.462,11546.0
2020-07-06 10:30:00,115.75,116.1,115.68,115.96,23184.0,106.4712,106.7932,106.4068,106.6644,23184.0
2020-07-06 10:35:00,115.94,116.06,115.89,116.04,33159.0,106.646,106.7564,106.6,106.738,33159.0
2020-07-06 10:40:00,116.06,116.14,115.74,115.95,18517.0,106.7564,106.83,106.462,106.6552,18517.0
2020-07-06 10:45:00,115.99,116.15,115.93,116.08,56098.0,106.692,106.8392,106.6368,106.7748,56098.0
2020-07-06 10:50:00,116.08,116.17,116.0,116.16,10626.0,106.7748,106.8576,106.7012,106.8484,10626.0
2020-07-06 10:55:00,116.16,116.32,116.09,116.29,19119.0,106.8484,106.9955,106.784,106.9679,19119.0
2020-07-06 11:00:00,116.3,116.32,115.96,116.01,30851.0,106.9771,106.9955,106.6644,106.7104,30851.0
2020-07-06 11:05:00,116.0,116.04,115.86,115.92,7149.0,106.7012,106.738,106.5724,106.6276,7149.0
2020-07-06 11:10:00,115.88,116.03,115.82,115.98,8640.0,106.5908,106.7288,106.5356,106.6828,8640.0
2020-07-06 11:15:00,115.97,116.06,115.9,116.02,9368.0,106.6736,106.7564,106.6092,106.7196,9368.0
2020-07-06 11:20:00,116.09,116.1,115.81,116.01,13723.0,106.784,106.7932,106.5264,106.7104,13723.0
2020-07-06 11:25:00,116.03,116.13,116.01,116.05,8248.0,106.7288,106.8208,106.7104,106.7472,8248.0
2020-07-06 11:30:00,116.02,116.04,115.9,115.99,12653.0,106.7196,106.738,106.6092,106.692,12653.0
2020-07-06 11:35:00,115.99,116.19,115.99,116.0,4664.0,106.692,106.876,106.692,106.7012,4664.0
2020-07-06 11:40:00,115.98,116.08,115.94,115.98,13599.0,106.6828,106.7748,106.646,106.6828,13599.0
2020-07-06 11:45:00,115.95,116.1,115.95,116.0,11693.0,106.6552,106.7932,106.6552,106.7012,11693.0
2020-07-06 11:50:00,116.01,116.08,115.94,115.98,14779.0,106.7104,106.7748,106.646,106.6828,14779.0
2020-07-06 11:55:00,115.98,116.05,115.86,115.9,10392.0,106.6828,106.7472,106.5724,106.6092,10392.0
2020-07-06 12:00:00,115.91,116.05,115.84,115.99,7886.0,106.6184,106.7472,106.554,106.692,7886.0
2020-07-06 12:05:00,115.98,116.16,115.86,116.16,11392.0,106.6828,106.8484,106.5724,106.8484,11392.0
2020-07-06 12:10:00,116.13,116.43,116.13,116.17,18780.0,106.8208,107.0967,106.8208,106.8576,18780.0
2020-07-06 12:15:00,116.17,116.35,116.17,116.3,10800.0,106.8576,107.0231,106.8576,106.9771,10800.0
2020-07-06 12:20:00,116.26,116.38,116.09,116.2,14201.0,106.9403,107.0507,106.784,106.8852,14201.0
2020-07-06 12:25:00,116.19,116.28,116.16,116.2,9570.0,106.876,106.9587,106.8484,106.8852,9570.0
2020-07-06 12:30:00,116.19,116.23,115.96,115.99,10466.0,106.876,106.9127,106.6644,106.692,10466.0
2020-07-06 12:35:00,115.93,116.07,115.92,116.01,30338.0,106.6368,106.7656,106.6276,106.7104,30338.0
2020-07-06 12:40:00,115.99,116.0,115.77,115.79,7472.0,106.692,106.7012,106.4896,106.508,7472.0
2020-07-06 12:45:00,115.8,116.01,115.79,116.01,7177.0,106.5172,106.7104,106.508,106.7104,7177.0
2020-07-06 12:50:00,116.02,116.02,115.7,115.73,7386.0,106.7196,106.7196,106.4252,106.4528,7386.0
2020-07-06 12:55:00,115.71,115.82,115.69,115.76,6216.0,106.4344,106.5356,106.416,106.4804,6216.0
2020-07-06 13:00:00,115.79,115.8,115.51,115.58,14917.0,106.508,106.5172,106.2505,106.3149,14917.0
2020-07-06 13:05:00,115.53,115.55,115.17,115.19,12433.0,106.2689,106.2873,105.9377,105.9561,12433.0
2020-07-06 13:10:00,115.16,115.28,115.11,115.15,8953.0,105.9285,106.0389,105.8825,105.9193,8953.0
2020-07-06 13:15:00,115.12,115.4,115.04,115.38,10186.0,105.8917,106.1493,105.8181,106.1309,10186.0
2020-07-06 13:20:00,115.4,115.64,115.4,115.63,10386.0,106.1493,106.37,106.1493,106.3608,10386.0
2020-07-06 13:25:00,115.65,115.79,115.64,115.73,4631.0,106.3792,106.508,106.37,106.4528,4631.0
2020-07-06 13:30:00,115.77,115.88,115.76,115.79,10493.0,106.4896,106.5908,106.4804,106.508,10493.0
2020-07-06 13:35:00,115.82,115.9,115.78,115.85,11591.0,106.5356,106.6092,106.4988,106.5632,11591.0
2020-07-06 13:40:00,115.89,116.05,115.82,116.05,7067.0,106.6,106.7472,106.5356,106.7472,7067.0
2020-07-06 13:45:00,116.08,116.2,115.99,116.08,12898.0,106.7748,106.8852,106.692,106.7748,12898.0
2020-07-06 13:50:00,116.09,116.09,115.96,116.07,12874.0,106.784,106.784,106.6644,106.7656,12874.0
2020-07-06 13:55:00,116.08,116.21,116.04,116.19,8799.0,106.7748,106.8943,106.738,106.876,8799.0
2020-07-06 14:00:00,116.15,116.22,115.94,116.01,19674.0,106.8392,106.9035,106.646,106.7104,19674.0
2020-07-06 14:05:00,115.99,116.04,115.96,116.01,19966.0,106.692,106.738,106.6644,106.7104,19966.0
2020-07-06 14:10:00,116.0,116.15,115.97,115.98,9794.0,106.7012,106.8392,106.6736,106.6828,9794.0
2020-07-06 14:15:00,115.94,116.01,115.9,115.96,36304.0,106.646,106.7104,106.6092,106.6644,36304.0
2020-07-06 14:20:00,115.97,116.18,115.94,116.18,29169.0,106.6736,106.8668,106.646,106.8668,29169.0
2020-07-06 14:25:00,116.17,116.21,116.08,116.13,9360.0,106.8576,106.8943,106.7748,106.8208,9360.0
2020-07-06 14:30:00,116.1,116.29,116.09,116.13,11260.0,106.7932,106.9679,106.784,106.8208,11260.0
2020-07-06 14:35:00,116.14,116.23,116.12,116.2,6541.0,106.83,106.9127,106.8116,106.8852,6541.0
2020-07-06 14:40:00,116.22,116.24,115.97,115.99,8729.0,106.9035,106.9219,106.6736,106.692,8729.0
2020-07-06 14:45:00,116.0,116.14,115.98,116.14,11345.0,106.7012,106.83,106.6828,106.83,11345.0
2020-07-06 14:50:00,116.15,116.22,116.0,116.22,6818.0,106.8392,106.9035,106.7012,106.9035,6818.0
2020-07-06 14:55:00,116.23,116.36,116.22,116.22,11586.0,106.9127,107.0323,106.9035,106.9035,11586.0
2020-07-06 15:00:00,116.21,116.35,116.1,116.21,14720.0,106.8943,107.0231,106.7932,106.8943,14720.0
2020-07-06 15:05:00,116.28,116.34,116.19,116.25,11856.0,106.9587,107.0139,106.876,106.9311,11856.0
2020-07-06 15:10:00,116.23,116.43,116.17,116.34,11300.0,106.9127,107.0967,106.8576,107.0139,11300.0
2020-07-06 15:15:00,116.36,116.41,116.19,116.39,12882.0,107.0323,107.0783,106.876,107.0599,12882.0
2020-07-06 15:20:00,116.37,116.56,116.35,116.55,15189.0,107.0415,107.2163,107.0231,107.2071,15189.0
2020-07-06 15:25:00,116.56,116.7,116.51,116.58,22091.0,107.2163,107.3451,107.1703,107.2347,22091.0
2020-07-06 15:30:00,116.56,116.57,116.25,116.54,15676.0,107.2163,107.2255,106.9311,107.1979,15676.0
2020-07-06 15:35:00,116.55,116.64,116.38,116.38,18779.0,107.2071,107.2899,107.0507,107.0507,18779.0
2020-07-06 15:40:00,116.36,116.46,116.3,116.4,19999.0,107.0323,107.1243,106.9771,107.0691,19999.0
2020-07-06 15:45:00,116.41,116.78,116.35,116.78,31247.0,107.0783,107.4187,107.0231,107.4187,31247.0
2020-07-06 15:50:00,116.78,116.86,116.53,116.68,36345.0,107.4187,107.4922,107.1887,107.3267,36345.0
2020-07-06 15:55:00,116.65,116.68,116.37,116.47,53746.0,107.2991,107.3267,107.0415,107.1335,53746.0
2020-07-07 09:30:00,116.42,116.57,115.88,116.41,54271.0,107.0875,107.2255,106.5908,107.0783,54271.0
2020-07-07 09:35:00,116.39,117.05,116.31,116.56,21302.0,107.0599,107.667,106.9863,107.2163,21302.0
2020-07-07 09:40:00,116.54,116.94,116.49,116.49,15485.0,107.1979,107.5658,107.1519,107.1519,15485.0
2020-07-07 09:45:00,116.53,116.78,116.4,116.52,6624.0,107.1887,107.4187,107.0691,107.1795,6624.0
2020-07-07 09:50:00,116.55,116.58,116.04,116.2,7279.0,107.2071,107.2347,106.738,106.8852,7279.0
2020-07-07 09:55:00,116.17,116.62,116.04,116.4,11086.0,106.8576,107.2715,106.738,107.0691,11086.0
2020-07-07 10:00:00,116.41,117.3,116.36,117.26,28144.0,107.0783,107.897,107.0323,107.8602,28144.0
2020-07-07 10:05:00,117.21,117.23,116.8,116.83,11849.0,107.8142,107.8326,107.4371,107.4646,11849.0
2020-07-07 10:10:00,116.91,117.2,116.77,117.05,8371.0,107.5382,107.805,107.4095,107.667,8371.0
2020-07-07 10:15:00,116.93,117.08,116.7,116.76,5995.0,107.5566,107.6946,107.3451,107.4003,5995.0
2020-07-07 10:20:00,116.84,117.03,116.75,116.81,8916.0,107.4738,107.6486,107.3911,107.4463,8916.0
2020-07-07 10:25:00,116.84,116.85,116.35,116.52,6456.0,107.4738,107.483,107.0231,107.1795,6456.0
2020-07-07 10:30:00,116.54,116.73,116.41,116.44,5469.0,107.1979,107.3727,107.0783,107.1059,5469.0
2020-07-07 10:35:00,116.45,116.57,116.34,116.37,7784.0,107.1151,107.2255,107.0139,107.0415,7784.0
2020-07-07 10:40:00,116.3,116.62,116.21,116.48,13439.0,106.9771,107.2715,106.8943,107.1427,13439.0
2020-07-07 10:45:00,116.4,116.76,116.36,116.74,4700.0,107.0691,107.4003,107.0323,107.3819,4700.0
2020-07-07 10:50:00,116.78,116.95,116.74,116.83,7785.0,107.4187,107.575,107.3819,107.4646,7785.0
2020-07-07 10:55:00,116.83,117.09,116.75,117.01,10762.0,107.4646,107.7038,107.3911,107.6302,10762.0
2020-07-07 11:00:00,117.12,117.33,117.02,117.33,14538.0,107.7314,107.9246,107.6394,107.9246,14538.0
2020-07-07 11:05:00,117.26,117.35,117.16,117.33,13576.0,107.8602,107.943,107.7682,107.9246,13576.0
2020-07-07 11:10:00,117.32,117.46,117.25,117.26,10618.0,107.9154,108.0441,107.851,107.8602,10618.0
2020-07-07 11:15:00,117.27,117.31,117.05,117.1,9231.0,107.8694,107.9062,107.667,107.713,9231.0
2020-07-07 11:20:00,117.06,117.3,117.06,117.27,15222.0,107.6762,107.897,107.6762,107.8694,15222.0
2020-07-07 11:25:00,117.24,117.36,116.77,116.87,17873.0,107.8418,107.9522,107.4095,107.5014,17873.0
2020-07-07 11:30:00,116.84,116.84,116.49,116.52,4961.0,107.4738,107.4738,107.1519,107.1795,4961.0
2020-07-07 11:35:00,116.5,116.56,116.3,116.39,5778.0,107.1611,107.2163,106.9771,107.0599,5778.0
2020-07-07 11:40:00,116.4,116.54,116.34,116.35,5594.0,107.0691,107.1979,107.0139,107.0231,5594.0
2020-07-07 11:45:00,116.37,116.62,116.37,116.62,1100.0,107.0415,107.2715,107.0415,107.2715,1100.0
2020-07-07 11:50:00,116.51,116.78,116.5,116.76,5125.0,107.1703,107.4187,107.1611,107.4003,5125.0
2020-07-07 11:55:00,116.76,116.82,116.54,116.63,5531.0,107.4003,107.4554,107.1979,107.2807,5531.0
2020-07-07 12:00:00,116.59,116.63,116.44,116.54,4594.0,107.2439,107.2807,107.1059,107.1979,4594.0
2020-07-07 12:05:00,116.55,116.59,116.44,116.44,3200.0,107.2071,107.2439,107.1059,107.1059,3200.0
2020-07-07 12:10:00,116.46,116.52,116.37,116.44,5082.0,107.1243,107.1795,107.0415,107.1059,5082.0
2020-07-07 12:15:00,116.43,116.53,116.42,116.46,4596.0,107.0967,107.1887,107.0875,107.1243,4596.0
2020-07-07 12:20:00,116.48,116.55,116.27,116.34,5029.0,107.1427,107.2071,106.9495,107.0139,5029.0
2020-07-07 12:25:00,116.36,116.48,116.33,116.41,5351.0,107.0323,107.1427,107.0047,107.0783,5351.0
2020-07-07 12:30:00,116.38,116.55,116.38,116.47,2416.0,107.0507,107.2071,107.0507,107.1335,2416.0
2020-07-07 12:35:00,116.43,116.44,116.28,116.28,1300.0,107.0967,107.1059,106.9587,106.9587,1300.0
2020-07-07 12:40:00,116.29,116.33,116.05,116.08,5178.0,106.9679,107.0047,106.7472,106.7748,5178.0
2020-07-07 12:45:00,115.98,116.26,115.98,116.26,7496.0,106.6828,106.9403,106.6828,106.9403,7496.0
2020-07-07 12:50:00,116.29,116.42,116.19,116.24,6555.0,106.9679,107.0875,106.876,106.9219,6555.0
2020-07-07 12:55:00,116.29,116.5,116.29,116.47,8327.0,106.9679,107.1611,106.9679,107.1335,8327.0
2020-07-07 13:00:00,116.41,116.58,116.4,116.53,9671.0,107.0783,107.2347,107.0691,107.1887,9671.0
2020-07-07 13:05:00,116.56,116.57,116.19,116.24,4705.0,107.2163,107.2255,106.876,106.9219,4705.0
2020-07-07 13:10:00,116.24,116.39,116.18,116.38,6062.0,106.9219,107.0599,106.8668,107.0507,6062.0
2020-07-07 13:15:00,116.33,116.47,116.32,116.37,5985.0,107.0047,107.1335,106.9955,107.0415,5985.0
2020-07-07 13:20:00,116.38,116.51,116.38,116.45,3822.0,107.0507,107.1703,107.0507,107.1151,3822.0
2020-07-07 13:25:00,116.47,116.7,116.42,116.7,14002.0,107.1335,107.3451,107.0875,107.3451,14002.0
2020-07-07 13:30:00,116.64,116.65,116.52,116.65,3441.0,107.2899,107.2991,107.1795,107.2991,3441.0
2020-07-07 13:35:00,116.68,116.76,116.6,116.65,3702.0,107.3267,107.4003,107.2531,107.2991,3702.0
2020-07-07 13:40:00,116.6,116.69,116.51,116.65,3906.0,107.2531,107.3359,107.1703,107.2991,3906.0
2020-07-07 13:45:00,116.65,116.69,116.6,116.69,6281.0,107.2991,107.3359,107.2531,107.3359,6281.0
2020-07-07 13:50:00,116.7,116.75,116.59,116.59,10178.0,107.3451,107.3911,107.2439,107.2439,10178.0
2020-07-07 13:55:00,116.61,116.67,116.52,116.57,15821.0,107.2623,107.3175,107.1795,107.2255,15821.0
2020-07-07 14:00:00,116.59,116.72,116.48,116.52,14656.0,107.2439,107.3635,107.1427,107.1795,14656.0
2020-07-07 14:05:00,116.52,116.64,116.45,116.54,22998.0,107.1795,107.2899,107.1151,107.1979,22998.0
2020-07-07 14:10:00,116.49,116.55,116.36,116.54,3551.0,107.1519,107.2071,107.0323,107.1979,3551.0
2020-07-07 14:15:00,116.56,116.59,116.37,116.44,4029.0,107.2163,107.2439,107.0415,107.1059,4029.0
2020-07-07 14:20:00,116.41,116.41,116.24,116.27,3600.0,107.0783,107.0783,106.9219,106.9495,3600.0
2020-07-07 14:25:00,116.29,116.31,116.14,116.21,6875.0,106.9679,106.9863,106.83,106.8943,6875.0
2020-07-07 14:30:00,116.2,116.21,116.01,116.01,9261.0,106.8852,106.8943,106.7104,106.7104,9261.0
2020-07-07 14:35:00,115.97,116.03,115.89,115.96,5791.0,106.6736,106.7288,106.6,106.6644,5791.0
2020-07-07 14:40:00,115.99,116.16,115.96,116.07,6274.0,106.692,106.8484,106.6644,106.7656,6274.0
2020-07-07 14:45:00,116.06,116.06,115.8,115.8,19130.0,106.7564,106.7564,106.5172,106.5172,19130.0
2020-07-07 14:50:00,115.78,115.91,115.63,115.71,11328.0,106.4988,106.6184,106.3608,106.4344,11328.0
2020-07-07 14:55:00,115.73,115.98,115.72,115.89,7004.0,106.4528,106.6828,106.4436,106.6,7004.0
2020-07-07 15:00:00,115.9,115.9,115.62,115.66,5584.0,106.6092,106.6092,106.3516,106.3884,5584.0
2020-07-07 15:05:00,115.68,115.84,115.68,115.72,12550.0,106.4068,106.554,106.4068,106.4436,12550.0
2020-07-07 15:10:00,115.77,115.85,115.6,115.6,6256.0,106.4896,106.5632,106.3332,106.3332,6256.0
2020-07-07 15:15:00,115.57,115.74,115.56,115.66,7321.0,106.3057,106.462,106.2965,106.3884,7321.0
2020-07-07 15:20:00,115.7,116.09,115.67,116.02,14060.0,106.4252,106.784,106.3976,106.7196,14060.0
2020-07-07 15:25:00,116.01,116.02,115.68,115.72,10182.0,106.7104,106.7196,106.4068,106.4436,10182.0
2020-07-07 15:30:00,115.79,115.84,115.58,115.81,7150.0,106.508,106.554,106.3149,106.5264,7150.0
2020-07-07 15:35:00,115.87,115.87,115.6,115.73,15599.0,106.5816,106.5816,106.3332,106.4528,15599.0
2020-07-07 15:40:00,115.68,115.83,115.66,115.72,7344.0,106.4068,106.5448,106.3884,106.4436,7344.0
2020-07-07 15:45:00,115.7,115.72,115.55,115.69,10645.0,106.4252,106.4436,106.2873,106.416,10645.0
2020-07-07 15:50:00,115.66,115.7,115.28,115.44,32916.0,106.3884,106.4252,106.0389,106.1861,32916.0
2020-07-07 15:55:00,115.46,115.68,115.22,115.42,89189.0,106.2045,106.4068,105.9837,106.1677,89189.0
2020-07-08 09:30:00,116.17,116.21,115.16,115.28,27693.0,106.8576,106.8943,105.9285,106.0389,27693.0
2020-07-08 09:35:00,115.22,115.29,114.69,115.21,19650.0,105.9837,106.0481,105.4962,105.9745,19650.0
2020-07-08 09:40:00,115.02,115.17,114.53,115.0,14667.0,105.7997,105.9377,105.349,105.7813,14667.0
2020-07-08 09:45:00,115.01,115.35,114.99,115.06,14418.0,105.7905,106.1033,105.7721,105.8365,14418.0
2020-07-08 09:50:00,115.0,115.54,114.82,115.44,13995.0,105.7813,106.2781,105.6158,106.1861,13995.0
2020-07-08 09:55:00,115.32,115.79,115.32,115.7,6095.0,106.0757,106.508,106.0757,106.4252,6095.0
2020-07-08 10:00:00,115.73,116.64,115.7,116.48,71688.0,106.4528,107.2899,106.4252,107.1427,71688.0
2020-07-08 10:05:00,116.41,116.73,116.16,116.24,27722.0,107.0783,107.3727,106.8484,106.9219,27722.0
2020-07-08 10:10:00,116.23,116.46,116.14,116.29,21840.0,106.9127,107.1243,106.83,106.9679,21840.0
2020-07-08 10:15:00,116.25,116.39,116.13,116.33,11478.0,106.9311,107.0599,106.8208,107.0047,11478.0
2020-07-08 10:20:00,116.29,116.39,116.21,116.34,12356.0,106.9679,107.0599,106.8943,107.0139,12356.0
2020-07-08 10:25:00,116.35,116.41,116.05,116.1,14054.0,107.0231,107.0783,106.7472,106.7932,14054.0
2020-07-08 10:30:00,116.09,116.42,116.05,116.26,16314.0,106.784,107.0875,106.7472,106.9403,16314.0
2020-07-08 10:35:00,116.25,116.41,116.14,116.4,10158.0,106.9311,107.0783,106.83,107.0691,10158.0
2020-07-08 10:40:00,116.39,116.39,116.06,116.15,7264.0,107.0599,107.0599,106.7564,106.8392,7264.0
2020-07-08 10:45:00,116.14,116.4,116.08,116.34,9157.0,106.83,107.0691,106.7748,107.0139,9157.0
2020-07-08 10:50:00,116.31,116.48,116.25,116.43,7554.0,106.9863,107.1427,106.9311,107.0967,7554.0
2020-07-08 10:55:00,116.43,116.54,116.27,116.31,8254.0,107.0967,107.1979,106.9495,106.9863,8254.0
2020-07-08 11:00:00,116.34,116.34,115.69,115.69,6750.0,107.0139,107.0139,106.416,106.416,6750.0
2020-07-08 11:05:00,115.65,115.69,115.35,115.45,9924.0,106.3792,106.416,106.1033,106.1953,9924.0
2020-07-08 11:10:00,115.46,115.56,115.36,115.48,4901.0,106.2045,106.2965,106.1125,106.2229,4901.0
2020-07-08 11:15:00,115.48,115.59,115.09,115.11,13221.0,106.2229,106.324,105.8641,105.8825,13221.0
2020-07-08 11:20:00,115.12,115.18,114.62,114.74,12259.0,105.8917,105.9469,105.4318,105.5422,12259.0
2020-07-08 11:25:00,114.73,114.8,114.6,114.77,14096.0,105.533,105.5974,105.4134,105.5698,14096.0
2020-07-08 11:30:00,114.77,115.07,114.75,115.05,5875.0,105.5698,105.8457,105.5514,105.8273,5875.0
2020-07-08 11:35:00,115.08,115.35,115.08,115.31,6268.0,105.8549,106.1033,105.8549,106.0665,6268.0
2020-07-08 11:40:00,115.32,115.51,115.28,115.51,5595.0,106.0757,106.2505,106.0389,106.2505,5595.0
2020-07-08 11:45:00,115.59,115.64,115.45,115.49,13323.0,106.324,106.37,106.1953,106.2321,13323.0
2020-07-08 11:50:00,115.48,115.49,115.34,115.41,4281.0,106.2229,106.2321,106.0941,106.1585,4281.0
2020-07-08 11:55:00,115.63,115.72,115.54,115.63,4283.0,106.3608,106.4436,106.2781,106.3608,4283.0
2020-07-08 12:00:00,115.65,115.73,115.5,115.52,5771.0,106.3792,106.4528,106.2413,106.2597,5771.0
2020-07-08 12:05:00,115.67,115.73,115.53,115.53,2914.0,106.3976,106.4528,106.2689,106.2689,2914.0
2020-07-08 12:10:00,115.56,115.69,115.41,115.47,4738.0,106.2965,106.416,106.1585,106.2137,4738.0
2020-07-08 12:15:00,115.45,115.72,115.41,115.67,6450.0,106.1953,106.4436,106.1585,106.3976,6450.0
2020-07-08 12:20:00,115.68,115.7,115.47,115.56,10800.0,106.4068,106.4252,106.2137,106.2965,10800.0
2020-07-08 12:25:00,115.57,115.7,115.56,115.57,3954.0,106.3057,106.4252,106.2965,106.3057,3954.0
2020-07-08 12:30:00,115.57,115.6,115.35,115.36,8625.0,106.3057,106.3332,106.1033,106.1125,8625.0
2020-07-08 12:35:00,115.34,115.54,115.32,115.54,5103.0,106.0941,106.2781,106.0757,106.2781,5103.0
2020-07-08 12:40:00,115.53,115.57,115.22,115.25,14538.0,106.2689,106.3057,105.9837,106.0113,14538.0
2020-07-08 12:45:00,115.26,115.49,115.26,115.36,3600.0,106.0205,106.2321,106.0205,106.1125,3600.0
2020-07-08 12:50:00,115.38,115.45,115.27,115.29,4158.0,106.1309,106.1953,106.0297,106.0481,4158.0
2020-07-08 12:55:00,115.3,115.63,115.3,115.62,8626.0,106.0573,106.3608,106.0573,106.3516,8626.0
2020-07-08 13:00:00,115.54,115.62,115.47,115.54,4925.0,106.2781,106.3516,106.2137,106.2781,4925.0
2020-07-08 13:05:00,115.53,115.53,115.36,115.46,6600.0,106.2689,106.2689,106.1125,106.2045,6600.0
2020-07-08 13:10:00,115.39,115.47,115.3,115.43,5778.0,106.1401,106.2137,106.0573,106.1769,5778.0
2020-07-08 13:15:00,115.43,115.44,115.33,115.36,5528.0,106.1769,106.1861,106.0849,106.1125,5528.0
2020-07-08 13:20:00,115.34,115.41,115.22,115.23,6287.0,106.0941,106.1585,105.9837,105.9929,6287.0
2020-07-08 13:25:00,115.21,115.22,115.06,115.2,8319.0,105.9745,105.9837,105.8365,105.9653,8319.0
2020-07-08 13:30:00,115.22,115.35,115.19,115.35,7685.0,105.9837,106.1033,105.9561,106.1033,7685.0
2020-07-08 13:35:00,115.33,115.35,115.2,115.26,6257.0,106.0849,106.1033,105.9653,106.0205,6257.0
2020-07-08 13:40:00,115.27,115.27,115.08,115.12,9807.0,106.0297,106.0297,105.8549,105.8917,9807.0
2020-07-08 13:45:00,115.09,115.39,115.07,115.39,11651.0,105.8641,106.1401,105.8457,106.1401,11651.0
2020-07-08 13:50:00,115.4,115.4,115.25,115.28,9320.0,106.1493,106.1493,106.0113,106.0389,9320.0
2020-07-08 13:55:00,115.33,115.46,115.12,115.44,12631.0,106.0849,106.2045,105.8917,106.1861,12631.0
2020-07-08 14:00:00,115.47,115.65,115.21,115.26,16379.0,106.2137,106.3792,105.9745,106.0205,16379.0
2020-07-08 14:05:00,115.32,115.47,115.27,115.45,14093.0,106.0757,106.2137,106.0297,106.1953,14093.0
2020-07-08 14:10:00,115.44,115.55,115.41,115.42,6323.0,106.1861,106.2873,106.1585,106.1677,6323.0
2020-07-08 14:15:00,115.43,115.43,115.32,115.41,6009.0,106.1769,106.1769,106.0757,106.1585,6009.0
2020-07-08 14:20:00,115.38,115.65,115.36,115.48,11057.0,106.1309,106.3792,106.1125,106.2229,11057.0
2020-07-08 14:25:00,115.46,115.52,115.34,115.5,8640.0,106.2045,106.2597,106.0941,106.2413,8640.0
2020-07-08 14:30:00,115.47,115.5,115.3,115.33,21175.0,106.2137,106.2413,106.0573,106.0849,21175.0
2020-07-08 14:35:00,115.29,115.34,115.16,115.21,5178.0,106.0481,106.0941,105.9285,105.9745,5178.0
2020-07-08 14:40:00,115.22,115.25,114.99,115.04,8500.0,105.9837,106.0113,105.7721,105.8181,8500.0
2020-07-08 14:45:00,115.07,115.1,114.97,115.05,10798.0,105.8457,105.8733,105.7537,105.8273,10798.0
2020-07-08 14:50:00,115.06,115.13,114.97,114.97,5746.0,105.8365,105.9009,105.7537,105.7537,5746.0
2020-07-08 14:55:00,114.96,115.32,114.95,115.22,6858.0,105.7446,106.0757,105.7354,105.9837,6858.0
2020-07-08 15:00:00,115.22,115.38,115.2,115.26,6336.0,105.9837,106.1309,105.9653,106.0205,6336.0
2020-07-08 15:05:00,115.27,115.46,115.27,115.37,10879.0,106.0297,106.2045,106.0297,106.1217,10879.0
2020-07-08 15:10:00,115.46,115.59,115.44,115.57,13216.0,106.2045,106.324,106.1861,106.3057,13216.0
2020-07-08 15:15:00,115.55,115.59,115.47,115.58,10836.0,106.2873,106.324,106.2137,106.3149,10836.0
2020-07-08 15:20:00,115.56,115.96,115.56,115.96,10528.0,106.2965,106.6644,106.2965,106.6644,10528.0
2020-07-08 15:25:00,115.96,115.96,115.76,115.83,17602.0,106.6644,106.6644,106.4804,106.5448,17602.0
2020-07-08 15:30:00,115.84,116.08,115.84,116.02,10182.0,106.554,106.7748,106.554,106.7196,10182.0
2020-07-08 15:35:00,116.04,116.14,115.91,115.99,11545.0,106.738,106.83,106.6184,106.692,11545.0
2020-07-08 15:40:00,116.02,116.05,115.83,115.83,10145.0,106.7196,106.7472,106.5448,106.5448,10145.0
2020-07-08 15:45:00,115.87,116.11,115.82,116.01,17362.0,106.5816,106.8024,106.5356,106.7104,17362.0
2020-07-08 15:50:00,115.95,116.46,115.83,116.41,23247.0,106.6552,107.1243,106.5448,107.0783,23247.0
2020-07-08 15:55:00,116.42,116.62,116.28,116.43,62054.0,107.0875,107.2715,106.9587,107.0967,62054.0
2020-07-09 09:30:00,116.57,116.68,115.87,116.38,36064.0,107.2255,107.3267,106.5816,107.0507,36064.0
2020-07-09 09:35:00,116.36,116.5,115.78,115.91,12709.0,107.0323,107.1611,106.4988,106.6184,12709.0
2020-07-09 09:40:00,115.99,115.99,115.6,115.61,8800.0,106.692,106.692,106.3332,106.3424,8800.0
2020-07-09 09:45:00,115.67,115.88,115.4,115.56,23083.0,106.3976,106.5908,106.1493,106.2965,23083.0
2020-07-09 09:50:00,115.56,115.6,114.9,115.06,29774.0,106.2965,106.3332,105.6894,105.8365,29774.0
2020-07-09 09:55:00,115.05,115.84,115.01,115.78,12702.0,105.8273,106.554,105.7905,106.4988,12702.0
2020-07-09 10:00:00,115.79,116.54,115.78,116.54,9704.0,106.508,107.1979,106.4988,107.1979,9704.0
2020-07-09 10:05:00,116.46,116.46,116.07,116.07,5959.0,107.1243,107.1243,106.7656,106.7656,5959.0
2020-07-09 10:10:00,116.08,116.31,115.81,115.9,13954.0,106.7748,106.9863,106.5264,106.6092,13954.0
2020-07-09 10:15:00,115.77,115.77,114.95,115.04,7835.0,106.4896,106.4896,105.7354,105.8181,7835.0
2020-07-09 10:20:00,115.08,115.25,114.91,114.91,7335.0,105.8549,106.0113,105.6986,105.6986,7335.0
2020-07-09 10:25:00,115.05,115.5,114.98,115.22,11706.0,105.8273,106.2413,105.7629,105.9837,11706.0
2020-07-09 10:30:00,115.21,115.57,115.2,115.52,6729.0,105.9745,106.3057,105.9653,106.2597,6729.0
2020-07-09 10:35:00,115.48,115.48,114.57,114.58,18755.0,106.2229,106.2229,105.3858,105.395,18755.0
2020-07-09 10:40:00,114.65,114.66,113.97,113.98,13476.0,105.4594,105.4686,104.8339,104.8431,13476.0
2020-07-09 10:45:00,113.94,114.16,113.79,113.94,11976.0,104.8063,105.0087,104.6683,104.8063,11976.0
2020-07-09 10:50:00,113.88,114.06,113.7,113.88,24656.0,104.7511,104.9167,104.5856,104.7511,24656.0
2020-07-09 10:55:00,113.9,113.96,113.49,113.55,19953.0,104.7695,104.8247,104.3924,104.4476,19953.0
2020-07-09 11:00:00,113.53,113.76,113.32,113.32,7496.0,104.4292,104.6407,104.236,104.236,7496.0
2020-07-09 11:05:00,113.33,113.99,113.27,113.77,8005.0,104.2452,104.8523,104.19,104.6499,8005.0
2020-07-09 11:10:00,113.85,113.93,113.6,113.71,6832.0,104.7235,104.7971,104.4936,104.5948,6832.0
2020-07-09 11:15:00,113.62,113.76,113.25,113.34,17786.0,104.512,104.6407,104.1716,104.2544,17786.0
2020-07-09 11:20:00,113.45,113.9,113.37,113.84,12525.0,104.3556,104.7695,104.282,104.7143,12525.0
2020-07-09 11:25:00,113.79,114.02,113.47,113.98,8130.0,104.6683,104.8799,104.374,104.8431,8130.0
2020-07-09 11:30:00,114.0,114.08,113.81,113.95,12186.0,104.8615,104.9351,104.6867,104.8155,12186.0
2020-07-09 11:35:00,114.03,114.27,114.01,114.12,7164.0,104.8891,105.1099,104.8707,104.9719,7164.0
2020-07-09 11:40:00,114.1,114.1,113.51,113.7,8053.0,104.9535,104.9535,104.4108,104.5856,8053.0
2020-07-09 11:45:00,113.8,114.31,113.8,114.26,11239.0,104.6775,105.1467,104.6775,105.1007,11239.0
2020-07-09 11:50:00,114.24,114.58,114.19,114.53,10976.0,105.0823,105.395,105.0363,105.349,10976.0
2020-07-09 11:55:00,114.53,114.65,114.43,114.55,6220.0,105.349,105.4594,105.257,105.3674,6220.0
2020-07-09 12:00:00,114.62,115.03,114.5,114.99,6751.0,105.4318,105.8089,105.3214,105.7721,6751.0
2020-07-09 12:05:00,115.0,115.03,114.7,114.74,8333.0,105.7813,105.8089,105.5054,105.5422,8333.0
2020-07-09 12:10:00,114.77,114.96,114.66,114.66,6616.0,105.5698,105.7446,105.4686,105.4686,6616.0
2020-07-09 12:15:00,114.74,115.02,114.69,114.95,4425.0,105.5422,105.7997,105.4962,105.7354,4425.0
2020-07-09 12:20:00,114.87,114.88,114.74,114.79,5857.0,105.6618,105.671,105.5422,105.5882,5857.0
2020-07-09 12:25:00,114.75,114.89,114.52,114.68,6362.0,105.5514,105.6802,105.3398,105.487,6362.0
2020-07-09 12:30:00,114.63,114.73,114.46,114.61,8466.0,105.441,105.533,105.2846,105.4226,8466.0
2020-07-09 12:35:00,114.56,114.64,114.47,114.55,8327.0,105.3766,105.4502,105.2938,105.3674,8327.0
2020-07-09 12:40:00,114.56,114.67,114.5,114.63,8433.0,105.3766,105.4778,105.3214,105.441,8433.0
2020-07-09 12:45:00,114.66,115.09,114.59,115.03,11293.0,105.4686,105.8641,105.4042,105.8089,11293.0
2020-07-09 12:50:00,114.99,115.05,114.91,114.92,13252.0,105.7721,105.8273,105.6986,105.7078,13252.0
2020-07-09 12:55:00,114.96,116.37,114.92,116.37,79685.0,105.7446,107.0415,105.7078,107.0415,79685.0
2020-07-09 13:00:00,116.36,119.0,115.97,118.0,247108.0,107.0323,109.4607,106.6736,108.5409,247108.0
2020-07-09 13:05:00,118.04,118.5,117.82,118.33,63189.0,108.5777,109.0008,108.3753,108.8444,63189.0
2020-07-09 13:10:00,118.41,119.0,117.92,118.6,67178.0,108.918,109.4607,108.4673,109.0928,67178.0
2020-07-09 13:15:00,118.64,118.98,118.04,118.18,103395.0,109.1296,109.4423,108.5777,108.7064,103395.0
2020-07-09 13:20:00,118.2,118.2,117.62,117.68,31492.0,108.7248,108.7248,108.1913,108.2465,31492.0
2020-07-09 13:25:00,117.66,117.81,117.32,117.72,23760.0,108.2281,108.3661,107.9154,108.2833,23760.0
2020-07-09 13:30:00,117.75,117.79,117.5,117.51,6277.0,108.3109,108.3477,108.0809,108.0901,6277.0
2020-07-09 13:35:00,117.44,117.58,117.23,117.4,19857.0,108.0257,108.1545,107.8326,107.989,19857.0
2020-07-09 13:40:00,117.46,117.55,117.1,117.1,8202.0,108.0441,108.1269,107.713,107.713,8202.0
2020-07-09 13:45:00,117.18,117.36,117.14,117.14,4200.0,107.7866,107.9522,107.7498,107.7498,4200.0
2020-07-09 13:50:00,117.14,117.28,117.09,117.23,6614.0,107.7498,107.8786,107.7038,107.8326,6614.0
2020-07-09 13:55:00,117.18,117.18,116.83,116.9,3561.0,107.7866,107.7866,107.4646,107.529,3561.0
2020-07-09 14:00:00,116.96,117.1,116.89,117.07,10604.0,107.5842,107.713,107.5198,107.6854,10604.0
2020-07-09 14:05:00,117.13,117.38,117.13,117.38,3919.0,107.7406,107.9706,107.7406,107.9706,3919.0
2020-07-09 14:10:00,117.21,117.44,117.19,117.44,5193.0,107.8142,108.0257,107.7958,108.0257,5193.0
2020-07-09 14:15:00,117.53,117.77,117.35,117.73,14588.0,108.1085,108.3293,107.943,108.2925,14588.0
2020-07-09 14:20:00,117.74,117.74,117.43,117.44,2779.0,108.3017,108.3017,108.0166,108.0257,2779.0
2020-07-09 14:25:00,117.44,117.52,117.37,117.5,3043.0,108.0257,108.0993,107.9614,108.0809,3043.0
2020-07-09 14:30:00,117.49,117.55,117.24,117.36,13743.0,108.0717,108.1269,107.8418,107.9522,13743.0
2020-07-09 14:35:00,117.35,117.35,117.15,117.31,6013.0,107.943,107.943,107.759,107.9062,6013.0
2020-07-09 14:40:00,117.38,117.78,117.36,117.75,23366.0,107.9706,108.3385,107.9522,108.3109,23366.0
2020-07-09 14:45:00,117.75,118.17,117.71,118.14,13903.0,108.3109,108.6972,108.2741,108.6696,13903.0
2020-07-09 14:50:00,118.12,118.2,118.05,118.05,23164.0,108.6512,108.7248,108.5869,108.5869,23164.0
2020-07-09 14:55:00,118.07,118.15,117.89,117.93,10412.0,108.6052,108.6788,108.4397,108.4765,10412.0
2020-07-09 15:00:00,117.95,118.03,117.66,117.86,13477.0,108.4949,108.5685,108.2281,108.4121,13477.0
2020-07-09 15:05:00,117.89,118.0,117.78,117.88,12021.0,108.4397,108.5409,108.3385,108.4305,12021.0
2020-07-09 15:10:00,117.89,118.46,117.83,118.46,23355.0,108.4397,108.964,108.3845,108.964,23355.0
2020-07-09 15:15:00,118.47,118.56,118.29,118.36,44050.0,108.9732,109.056,108.8076,108.872,44050.0
2020-07-09 15:20:00,118.36,118.38,118.1,118.36,49582.0,108.872,108.8904,108.6328,108.872,49582.0
2020-07-09 15:25:00,118.37,118.38,117.8,117.91,30415.0,108.8812,108.8904,108.3569,108.4581,30415.0
2020-07-09 15:30:00,117.89,118.15,117.88,118.01,74368.0,108.4397,108.6788,108.4305,108.5501,74368.0
2020-07-09 15:35:00,118.09,118.1,117.59,117.72,19866.0,108.6236,108.6328,108.1637,108.2833,19866.0
2020-07-09 15:40:00,117.68,117.77,117.52,117.77,24293.0,108.2465,108.3293,108.0993,108.3293,24293.0
2020-07-09 15:45:00,117.77,118.21,117.76,117.94,24972.0,108.3293,108.734,108.3201,108.4857,24972.0
2020-07-09 15:50:00,117.96,117.96,117.59,117.67,29118.0,108.5041,108.5041,108.1637,108.2373,29118.0
2020-07-09 15:55:00,117.72,118.0,117.48,117.89,82349.0,108.2833,108.5409,108.0625,108.4397,82349.0
2020-07-10 09:30:00,118.49,119.5,117.64,117.68,89333.0,108.9916,109.9206,108.2097,108.2465,89333.0
2020-07-10 09:35:00,117.52,117.52,116.68,117.37,24922.0,108.0993,108.0993,107.3267,107.9614,24922.0
2020-07-10 09:40:00,117.28,117.63,116.98,117.39,20350.0,107.8786,108.2005,107.6026,107.9798,20350.0
2020-07-10 09:45:00,117.4,117.49,117.16,117.36,23458.0,107.989,108.0717,107.7682,107.9522,23458.0
2020-07-10 09:50:00,117.38,117.42,116.65,116.65,28315.0,107.9706,108.0074,107.2991,107.2991,28315.0
2020-07-10 09:55:00,116.75,117.0,116.7,116.83,21215.0,107.3911,107.621,107.3451,107.4646,21215.0
2020-07-10 10:00:00,116.79,116.83,116.4,116.76,23101.0,107.4279,107.4646,107.0691,107.4003,23101.0
2020-07-10 10:05:00,116.8,116.9,116.54,116.74,18632.0,107.4371,107.529,107.1979,107.3819,18632.0
2020-07-10 10:10:00,116.65,117.12,116.65,116.98,72047.0,107.2991,107.7314,107.2991,107.6026,72047.0
2020-07-10 10:15:00,116.97,117.1,116.74,116.88,14920.0,107.5934,107.713,107.3819,107.5106,14920.0
2020-07-10 10:20:00,116.84,116.93,116.68,116.8,10916.0,107.4738,107.5566,107.3267,107.4371,10916.0
2020-07-10 10:25:00,116.79,117.36,116.77,116.94,14399.0,107.4279,107.9522,107.4095,107.5658,14399.0
2020-07-10 10:30:00,116.94,117.15,116.83,117.02,27079.0,107.5658,107.759,107.4646,107.6394,27079.0
2020-07-10 10:35:00,116.98,117.12,116.81,117.06,11920.0,107.6026,107.7314,107.4463,107.6762,11920.0
2020-07-10 10:40:00,117.14,117.46,117.12,117.38,9662.0,107.7498,108.0441,107.7314,107.9706,9662.0
2020-07-10 10:45:00,117.34,117.34,116.91,117.02,6708.0,107.9338,107.9338,107.5382,107.6394,6708.0
2020-07-10 10:50:00,117.07,117.25,116.89,117.06,6815.0,107.6854,107.851,107.5198,107.6762,6815.0
2020-07-10 10:55:00,117.19,117.19,116.9,117.09,9170.0,107.7958,107.7958,107.529,107.7038,9170.0
2020-07-10 11:00:00,117.05,117.12,116.42,116.5,6890.0,107.667,107.7314,107.0875,107.1611,6890.0
2020-07-10 11:05:00,116.44,116.59,116.36,116.59,10499.0,107.1059,107.2439,107.0323,107.2439,10499.0
2020-07-10 11:10:00,116.71,116.74,116.48,116.54,16387.0,107.3543,107.3819,107.1427,107.1979,16387.0
2020-07-10 11:15:00,116.55,116.7,116.51,116.62,10093.0,107.2071,107.3451,107.1703,107.2715,10093.0
2020-07-10 11:20:00,116.63,116.73,116.58,116.73,10576.0,107.2807,107.3727,107.2347,107.3727,10576.0
2020-07-10 11:25:00,116.76,117.2,116.76,117.2,10523.0,107.4003,107.805,107.4003,107.805,10523.0
2020-07-10 11:30:00,117.12,117.33,117.0,117.12,9256.0,107.7314,107.9246,107.621,107.7314,9256.0
2020-07-10 11:35:00,117.21,117.32,117.13,117.21,7369.0,107.8142,107.9154,107.7406,107.8142,7369.0
2020-07-10 11:40:00,117.21,117.6,117.2,117.48,42409.0,107.8142,108.1729,107.805,108.0625,42409.0
2020-07-10 11:45:00,117.48,117.56,117.45,117.52,22055.0,108.0625,108.1361,108.0349,108.0993,22055.0
2020-07-10 11:50:00,117.56,117.61,117.47,117.55,12840.0,108.1361,108.1821,108.0533,108.1269,12840.0
2020-07-10 11:55:00,117.66,117.74,117.38,117.62,15968.0,108.2281,108.3017,107.9706,108.1913,15968.0
2020-07-10 12:00:00,117.61,117.64,117.44,117.53,9158.0,108.1821,108.2097,108.0257,108.1085,9158.0
2020-07-10 12:05:00,117.49,117.61,117.49,117.61,5188.0,108.0717,108.1821,108.0717,108.1821,5188.0
2020-07-10 12:10:00,117.59,117.63,117.56,117.59,3350.0,108.1637,108.2005,108.1361,108.1637,3350.0
2020-07-10 12:15:00,117.58,117.61,117.0,117.03,10509.0,108.1545,108.1821,107.621,107.6486,10509.0
2020-07-10 12:20:00,117.08,117.11,116.74,116.75,4600.0,107.6946,107.7222,107.3819,107.3911,4600.0
2020-07-10 12:25:00,116.69,116.74,116.34,116.37,8698.0,107.3359,107.3819,107.0139,107.0415,8698.0
2020-07-10 12:30:00,116.34,116.43,116.3,116.33,7069.0,107.0139,107.0967,106.9771,107.0047,7069.0
2020-07-10 12:35:00,116.27,116.4,116.26,116.29,4212.0,106.9495,107.0691,106.9403,106.9679,4212.0
2020-07-10 12:40:00,116.29,116.48,116.16,116.48,7000.0,106.9679,107.1427,106.8484,107.1427,7000.0
2020-07-10 12:45:00,116.45,116.59,116.43,116.47,6891.0,107.1151,107.2439,107.0967,107.1335,6891.0
2020-07-10 12:50:00,116.47,116.58,116.43,116.51,5169.0,107.1335,107.2347,107.0967,107.1703,5169.0
2020-07-10 12:55:00,116.51,116.6,116.43,116.56,4582.0,107.1703,107.2531,107.0967,107.2163,4582.0
2020-07-10 13:00:00,116.56,116.58,116.48,116.55,4350.0,107.2163,107.2347,107.1427,107.2071,4350.0
2020-07-10 13:05:00,116.56,116.71,116.56,116.61,6078.0,107.2163,107.3543,107.2163,107.2623,6078.0
2020-07-10 13:10:00,116.61,116.61,116.43,116.5,7150.0,107.2623,107.2623,107.0967,107.1611,7150.0
2020-07-10 13:15:00,116.5,116.51,116.27,116.4,5625.0,107.1611,107.1703,106.9495,107.0691,5625.0
2020-07-10 13:20:00,116.34,116.49,116.3,116.35,7354.0,107.0139,107.1519,106.9771,107.0231,7354.0
2020-07-10 13:25:00,116.33,116.45,116.29,116.45,10018.0,107.0047,107.1151,106.9679,107.1151,10018.0
2020-07-10 13:30:00,116.45,116.48,116.29,116.42,12199.0,107.1151,107.1427,106.9679,107.0875,12199.0
2020-07-10 13:35:00,116.44,116.61,116.4,116.6,6827.0,107.1059,107.2623,107.0691,107.2531,6827.0
2020-07-10 13:40:00,116.61,116.69,116.55,116.68,11635.0,107.2623,107.3359,107.2071,107.3267,11635.0
2020-07-10 13:45:00,116.71,116.74,116.64,116.74,8461.0,107.3543,107.3819,107.2899,107.3819,8461.0
2020-07-10 13:50:00,116.76,117.01,116.74,117.01,9401.0,107.4003,107.6302,107.3819,107.6302,9401.0
2020-07-10 13:55:00,117.04,117.08,116.85,116.85,5970.0,107.6578,107.6946,107.483,107.483,5970.0
2020-07-10 14:00:00,116.85,116.91,116.71,116.76,6856.0,107.483,107.5382,107.3543,107.4003,6856.0
2020-07-10 14:05:00,116.77,116.77,116.58,116.63,5290.0,107.4095,107.4095,107.2347,107.2807,5290.0
2020-07-10 14:10:00,116.63,116.64,116.49,116.52,7028.0,107.2807,107.2899,107.1519,107.1795,7028.0
2020-07-10 14:15:00,116.53,116.6,116.21,116.22,9270.0,107.1887,107.2531,106.8943,106.9035,9270.0
2020-07-10 14:20:00,116.22,116.23,116.15,116.16,15067.0,106.9035,106.9127,106.8392,106.8484,15067.0
2020-07-10 14:25:00,116.18,116.25,116.1,116.22,6140.0,106.8668,106.9311,106.7932,106.9035,6140.0
2020-07-10 14:30:00,116.22,116.35,116.19,116.35,4313.0,106.9035,107.0231,106.876,107.0231,4313.0
2020-07-10 14:35:00,116.37,116.37,116.24,116.31,3577.0,107.0415,107.0415,106.9219,106.9863,3577.0
2020-07-10 14:40:00,116.29,116.35,116.23,116.35,3927.0,106.9679,107.0231,106.9127,107.0231,3927.0
2020-07-10 14:45:00,116.36,116.37,116.27,116.27,7575.0,107.0323,107.0415,106.9495,106.9495,7575.0
2020-07-10 14:50:00,116.28,116.31,116.09,116.19,5010.0,106.9587,106.9863,106.784,106.876,5010.0
2020-07-10 14:55:00,116.19,116.24,116.11,116.23,4485.0,106.876,106.9219,106.8024,106.9127,4485.0
2020-07-10 15:00:00,116.19,116.36,116.07,116.36,5685.0,106.876,107.0323,106.7656,107.0323,5685.0
2020-07-10 15:05:00,116.31,116.56,116.3,116.54,4696.0,106.9863,107.2163,106.9771,107.1979,4696.0
2020-07-10 15:10:00,116.53,116.65,116.48,116.59,10994.0,107.1887,107.2991,107.1427,107.2439,10994.0
2020-07-10 15:15:00,116.59,116.92,116.58,116.92,15065.0,107.2439,107.5474,107.2347,107.5474,15065.0
2020-07-10 15:20:00,116.96,117.07,116.86,117.07,16825.0,107.5842,107.6854,107.4922,107.6854,16825.0
2020-07-10 15:25:00,117.07,117.22,117.02,117.13,17745.0,107.6854,107.8234,107.6394,107.7406,17745.0
2020-07-10 15:30:00,117.13,117.4,117.07,117.31,45828.0,107.7406,107.989,107.6854,107.9062,45828.0
2020-07-10 15:35:00,117.3,117.37,117.04,117.17,24316.0,107.897,107.9614,107.6578,107.7774,24316.0
2020-07-10 15:40:00,117.19,117.23,117.01,117.11,20274.0,107.7958,107.8326,107.6302,107.7222,20274.0
2020-07-10 15:45:00,117.1,117.31,117.08,117.28,34616.0,107.713,107.9062,107.6946,107.8786,34616.0
2020-07-10 15:50:00,117.29,117.34,117.0,117.17,37519.0,107.8878,107.9338,107.621,107.7774,37519.0
2020-07-10 15:55:00,117.13,117.17,116.87,117.1,51710.0,107.7406,107.7774,107.5014,107.713,51710.0
2020-07-13 09:30:00,120.89,122.71,120.05,121.48,181788.0,111.1992,112.8733,110.4265,111.7419,181788.0
2020-07-13 09:35:00,121.64,122.42,121.47,121.5,28462.0,111.8891,112.6065,111.7327,111.7603,28462.0
2020-07-13 09:40:00,121.53,122.4,121.28,121.3,46905.0,111.7879,112.5881,111.5579,111.5763,46905.0
2020-07-13 09:45:00,121.28,121.31,120.33,120.78,39332.0,111.5579,111.5855,110.6841,111.098,39332.0
2020-07-13 09:50:00,120.82,120.89,120.3,120.3,13373.0,111.1348,111.1992,110.6565,110.6565,13373.0
2020-07-13 09:55:00,120.3,121.78,120.3,121.62,58667.0,110.6565,112.0178,110.6565,111.8707,58667.0
2020-07-13 10:00:00,121.61,121.61,120.57,120.68,58209.0,111.8615,111.8615,110.9048,111.006,58209.0
2020-07-13 10:05:00,120.58,120.82,120.41,120.79,23344.0,110.914,111.1348,110.7577,111.1072,23344.0
2020-07-13 10:10:00,120.75,121.61,120.7,121.61,28677.0,111.0704,111.8615,111.0244,111.8615,28677.0
2020-07-13 10:15:00,121.61,121.78,120.94,120.97,74922.0,111.8615,112.0178,111.2452,111.2728,74922.0
2020-07-13 10:20:00,120.88,121.56,120.85,121.48,18272.0,111.19,111.8155,111.1624,111.7419,18272.0
2020-07-13 10:25:00,121.5,121.83,121.38,121.78,23093.0,111.7603,112.0638,111.6499,112.0178,23093.0
2020-07-13 10:30:00,121.78,121.92,121.26,121.44,40313.0,112.0178,112.1466,111.5395,111.7051,40313.0
2020-07-13 10:35:00,121.45,121.71,121.16,121.32,26308.0,111.7143,111.9535,111.4475,111.5947,26308.0
2020-07-13 10:40:00,121.31,121.62,121.17,121.36,34157.0,111.5855,111.8707,111.4567,111.6315,34157.0
2020-07-13 10:45:00,121.34,121.34,120.61,120.96,28258.0,111.6131,111.6131,110.9416,111.2636,28258.0
2020-07-13 10:50:00,120.94,121.01,120.6,120.83,39781.0,111.2452,111.3096,110.9324,111.144,39781.0
2020-07-13 10:55:00,120.86,121.41,120.84,121.17,22972.0,111.1716,111.6775,111.1532,111.4567,22972.0
2020-07-13 11:00:00,121.17,121.6,120.98,121.53,70697.0,111.4567,111.8523,111.282,111.7879,70697.0
2020-07-13 11:05:00,121.51,121.73,121.1,121.12,25035.0,111.7695,111.9719,111.3924,111.4108,25035.0
2020-07-13 11:10:00,121.16,121.36,120.98,121.02,30314.0,111.4475,111.6315,111.282,111.3188,30314.0
2020-07-13 11:15:00,121.02,121.02,120.79,121.01,21540.0,111.3188,111.3188,111.1072,111.3096,21540.0
2020-07-13 11:20:00,120.98,121.07,120.78,120.95,14479.0,111.282,111.3648,111.098,111.2544,14479.0
2020-07-13 11:25:00,121.01,121.02,120.7,120.94,10731.0,111.3096,111.3188,111.0244,111.2452,10731.0
2020-07-13 11:30:00,120.92,121.09,120.64,120.65,16211.0,111.2268,111.3832,110.9692,110.9784,16211.0
2020-07-13 11:35:00,120.68,120.77,120.6,120.68,11532.0,111.006,111.0888,110.9324,111.006,11532.0
2020-07-13 11:40:00,120.65,120.74,120.32,120.33,9455.0,110.9784,111.0612,110.6749,110.6841,9455.0
2020-07-13 11:45:00,120.28,120.46,119.88,120.43,59565.0,110.6381,110.8037,110.2702,110.7761,59565.0
2020-07-13 11:50:00,120.43,120.58,120.34,120.34,21536.0,110.7761,110.914,110.6933,110.6933,21536.0
2020-07-13 11:55:00,120.33,120.49,120.19,120.41,17769.0,110.6841,110.8313,110.5553,110.7577,17769.0
2020-07-13 12:00:00,120.41,120.69,120.39,120.53,9510.0,110.7577,111.0152,110.7393,110.868,9510.0
2020-07-13 12:05:00,120.61,120.64,120.33,120.37,14737.0,110.9416,110.9692,110.6841,110.7209,14737.0
2020-07-13 12:10:00,120.38,120.38,119.87,120.0,27067.0,110.7301,110.7301,110.261,110.3805,27067.0
2020-07-13 12:15:00,119.97,120.22,119.97,120.15,16594.0,110.3529,110.5829,110.3529,110.5185,16594.0
2020-07-13 12:20:00,120.15,120.26,119.98,120.24,77742.0,110.5185,110.6197,110.3621,110.6013,77742.0
2020-07-13 12:25:00,120.24,120.36,120.04,120.09,14720.0,110.6013,110.7117,110.4173,110.4633,14720.0
2020-07-13 12:30:00,120.16,120.29,120.05,120.2,7282.0,110.5277,110.6473,110.4265,110.5645,7282.0
2020-07-13 12:35:00,120.13,120.29,120.07,120.22,6152.0,110.5001,110.6473,110.4449,110.5829,6152.0
2020-07-13 12:40:00,120.18,120.21,120.01,120.08,14923.0,110.5461,110.5737,110.3897,110.4541,14923.0
2020-07-13 12:45:00,120.1,120.16,119.89,120.0,18460.0,110.4725,110.5277,110.2794,110.3805,18460.0
2020-07-13 12:50:00,120.03,120.06,119.8,119.86,8500.0,110.4081,110.4357,110.1966,110.2518,8500.0
2020-07-13 12:55:00,119.87,119.93,119.72,119.88,10764.0,110.261,110.3161,110.123,110.2702,10764.0
2020-07-13 13:00:00,119.88,120.04,119.83,119.9,10518.0,110.2702,110.4173,110.2242,110.2886,10518.0
2020-07-13 13:05:00,119.9,119.91,119.72,119.8,7332.0,110.2886,110.2977,110.123,110.1966,7332.0
2020-07-13 13:10:00,119.8,120.1,119.8,119.98,8910.0,110.1966,110.4725,110.1966,110.3621,8910.0
2020-07-13 13:15:00,120.03,120.2,119.97,119.98,31989.0,110.4081,110.5645,110.3529,110.3621,31989.0
2020-07-13 13:20:00,119.98,120.1,119.93,119.98,14871.0,110.3621,110.4725,110.3161,110.3621,14871.0
2020-07-13 13:25:00,119.95,119.95,119.68,119.78,8059.0,110.3345,110.3345,110.0862,110.1782,8059.0
2020-07-13 13:30:00,119.77,119.89,119.71,119.79,46182.0,110.169,110.2794,110.1138,110.1874,46182.0
2020-07-13 13:35:00,119.79,120.03,119.77,119.95,18299.0,110.1874,110.4081,110.169,110.3345,18299.0
2020-07-13 13:40:00,119.96,119.96,119.58,119.78,11380.0,110.3437,110.3437,109.9942,110.1782,11380.0
2020-07-13 13:45:00,119.82,119.83,119.66,119.67,9915.0,110.215,110.2242,110.0678,110.077,9915.0
2020-07-13 13:50:00,119.69,119.86,119.69,119.86,6984.0,110.0954,110.2518,110.0954,110.2518,6984.0
2020-07-13 13:55:00,119.86,119.86,119.73,119.73,9289.0,110.2518,110.2518,110.1322,110.1322,9289.0
2020-07-13 14:00:00,119.71,119.85,119.36,119.44,12530.0,110.1138,110.2426,109.7918,109.8654,12530.0
2020-07-13 14:05:00,119.41,119.47,119.0,119.15,18085.0,109.8378,109.893,109.4607,109.5987,18085.0
2020-07-13 14:10:00,119.15,119.34,118.91,119.29,17094.0,109.5987,109.7734,109.3779,109.7274,17094.0
2020-07-13 14:15:00,119.32,119.64,119.31,119.63,12616.0,109.755,110.0494,109.7458,110.0402,12616.0
2020-07-13 14:20:00,119.59,119.59,119.14,119.24,12476.0,110.0034,110.0034,109.5895,109.6815,12476.0
2020-07-13 14:25:00,119.26,119.33,118.93,119.01,22389.0,109.6999,109.7642,109.3963,109.4699,22389.0
2020-07-13 14:30:00,119.07,119.26,118.92,119.23,31885.0,109.5251,109.6999,109.3871,109.6723,31885.0
2020-07-13 14:35:00,119.21,119.72,118.99,119.68,31781.0,109.6539,110.123,109.4515,110.0862,31781.0
2020-07-13 14:40:00,119.65,119.8,119.52,119.69,17658.0,110.0586,110.1966,109.939,110.0954,17658.0
2020-07-13 14:45:00,119.7,119.89,119.54,119.78,35224.0,110.1046,110.2794,109.9574,110.1782,35224.0
2020-07-13 14:50:00,119.81,119.96,119.62,119.95,39166.0,110.2058,110.3437,110.031,110.3345,39166.0
2020-07-13 14:55:00,119.94,120.08,119.8,119.87,89218.0,110.3253,110.4541,110.1966,110.261,89218.0
2020-07-13 15:00:00,119.92,119.92,119.25,119.32,10700.0,110.3069,110.3069,109.6907,109.755,10700.0
2020-07-13 15:05:00,119.23,119.27,118.7,118.87,23230.0,109.6723,109.7091,109.1847,109.3411,23230.0
2020-07-13 15:10:00,118.93,119.08,118.8,118.85,13951.0,109.3963,109.5343,109.2767,109.3227,13951.0
2020-07-13 15:15:00,118.81,119.05,118.74,118.78,15223.0,109.2859,109.5067,109.2215,109.2583,15223.0
2020-07-13 15:20:00,118.75,118.97,118.64,118.65,15568.0,109.2307,109.4331,109.1296,109.1388,15568.0
2020-07-13 15:25:00,118.59,118.72,118.28,118.28,19572.0,109.0836,109.2031,108.7984,108.7984,19572.0
2020-07-13 15:30:00,118.29,118.33,117.36,117.47,30744.0,108.8076,108.8444,107.9522,108.0533,30744.0
2020-07-13 15:35:00,117.51,117.79,117.35,117.5,19045.0,108.0901,108.3477,107.943,108.0809,19045.0
2020-07-13 15:40:00,117.54,118.44,117.43,118.15,33490.0,108.1177,108.9456,108.0166,108.6788,33490.0
2020-07-13 15:45:00,118.16,118.17,117.35,117.35,47957.0,108.688,108.6972,107.943,107.943,47957.0
2020-07-13 15:50:00,117.32,117.49,116.87,116.94,54253.0,107.9154,108.0717,107.5014,107.5658,54253.0
2020-07-13 15:55:00,116.87,117.55,116.87,117.06,122161.0,107.5014,108.1269,107.5014,107.6762,122161.0
2020-07-14 09:30:00,116.4,117.47,115.83,117.19,87697.0,107.0691,108.0533,106.5448,107.7958,87697.0
2020-07-14 09:35:00,117.31,117.45,116.62,117.31,37676.0,107.9062,108.0349,107.2715,107.9062,37676.0
2020-07-14 09:40:00,117.3,117.92,117.11,117.92,38989.0,107.897,108.4673,107.7222,108.4673,38989.0
2020-07-14 09:45:00,117.91,118.03,116.36,116.46,37731.0,108.4581,108.5685,107.0323,107.1243,37731.0
2020-07-14 09:50:00,116.5,116.66,115.49,116.13,21230.0,107.1611,107.3083,106.2321,106.8208,21230.0
2020-07-14 09:55:00,116.12,117.43,115.89,117.43,24011.0,106.8116,108.0166,106.6,108.0166,24011.0
2020-07-14 10:00:00,117.37,117.76,117.2,117.24,31520.0,107.9614,108.3201,107.805,107.8418,31520.0
2020-07-14 10:05:00,117.18,117.45,116.49,116.49,18033.0,107.7866,108.0349,107.1519,107.1519,18033.0
2020-07-14 10:10:00,116.58,116.9,115.74,116.14,22025.0,107.2347,107.529,106.462,106.83,22025.0
2020-07-14 10:15:00,116.11,116.96,116.04,116.78,12856.0,106.8024,107.5842,106.738,107.4187,12856.0
2020-07-14 10:20:00,116.81,117.76,116.72,117.66,14539.0,107.4463,108.3201,107.3635,108.2281,14539.0
2020-07-14 10:25:00,117.54,118.09,117.35,117.98,23438.0,108.1177,108.6236,107.943,108.5225,23438.0
2020-07-14 10:30:00,118.07,118.43,118.05,118.22,13112.0,108.6052,108.9364,108.5869,108.7432,13112.0
2020-07-14 10:35:00,118.26,118.31,117.77,117.88,13170.0,108.78,108.826,108.3293,108.4305,13170.0
2020-07-14 10:40:00,117.93,118.63,117.9,118.4,30251.0,108.4765,109.1204,108.4489,108.9088,30251.0
2020-07-14 10:45:00,118.38,118.74,118.17,118.67,25139.0,108.8904,109.2215,108.6972,109.1571,25139.0
2020-07-14 10:50:00,118.67,119.29,118.54,119.21,36899.0,109.1571,109.7274,109.0376,109.6539,36899.0
2020-07-14 10:55:00,119.18,119.22,118.69,118.85,26983.0,109.6263,109.6631,109.1755,109.3227,26983.0
2020-07-14 11:00:00,118.94,119.47,118.72,119.17,18102.0,109.4055,109.893,109.2031,109.6171,18102.0
2020-07-14 11:05:00,119.09,119.5,118.84,119.34,23052.0,109.5435,109.9206,109.3135,109.7734,23052.0
2020-07-14 11:10:00,119.34,119.75,119.27,119.32,23708.0,109.7734,110.1506,109.7091,109.755,23708.0
2020-07-14 11:15:00,119.3,119.47,118.97,119.32,17860.0,109.7366,109.893,109.4331,109.755,17860.0
2020-07-14 11:20:00,119.33,119.47,118.97,118.97,9858.0,109.7642,109.893,109.4331,109.4331,9858.0
2020-07-14 11:25:00,119.03,119.18,118.94,119.01,11060.0,109.4883,109.6263,109.4055,109.4699,11060.0
2020-07-14 11:30:00,119.05,119.61,118.9,119.6,14399.0,109.5067,110.0218,109.3687,110.0126,14399.0
2020-07-14 11:35:00,119.6,119.76,119.48,119.57,18966.0,110.0126,110.1598,109.9022,109.985,18966.0
2020-07-14 11:40:00,119.5,120.02,119.5,119.98,11891.0,109.9206,110.3989,109.9206,110.3621,11891.0
2020-07-14 11:45:00,119.97,120.14,119.87,119.94,26092.0,110.3529,110.5093,110.261,110.3253,26092.0
2020-07-14 11:50:00,119.9,119.94,119.61,119.62,7808.0,110.2886,110.3253,110.0218,110.031,7808.0
2020-07-14 11:55:00,119.56,119.56,119.14,119.23,8522.0,109.9758,109.9758,109.5895,109.6723,8522.0
2020-07-14 12:00:00,119.34,119.52,119.29,119.52,6510.0,109.7734,109.939,109.7274,109.939,6510.0
2020-07-14 12:05:00,119.45,119.51,119.14,119.21,4473.0,109.8746,109.9298,109.5895,109.6539,4473.0
2020-07-14 12:10:00,119.36,119.42,119.17,119.19,4929.0,109.7918,109.847,109.6171,109.6355,4929.0
2020-07-14 12:15:00,119.18,119.62,119.18,119.6,8232.0,109.6263,110.031,109.6263,110.0126,8232.0
2020-07-14 12:20:00,119.6,119.66,119.38,119.38,2556.0,110.0126,110.0678,109.8102,109.8102,2556.0
2020-07-14 12:25:00,119.21,119.35,119.07,119.31,12183.0,109.6539,109.7826,109.5251,109.7458,12183.0
2020-07-14 12:30:00,119.32,119.56,119.3,119.34,11075.0,109.755,109.9758,109.7366,109.7734,11075.0
2020-07-14 12:35:00,119.4,119.57,119.32,119.36,5255.0,109.8286,109.985,109.755,109.7918,5255.0
2020-07-14 12:40:00,119.41,119.48,119.25,119.29,15039.0,109.8378,109.9022,109.6907,109.7274,15039.0
2020-07-14 12:45:00,119.31,119.52,119.31,119.31,3716.0,109.7458,109.939,109.7458,109.7458,3716.0
2020-07-14 12:50:00,119.31,119.35,118.97,119.05,34698.0,109.7458,109.7826,109.4331,109.5067,34698.0
2020-07-14 12:55:00,119.02,119.2,118.69,119.13,16654.0,109.4791,109.6447,109.1755,109.5803,16654.0
2020-07-14 13:00:00,119.14,119.25,119.05,119.1,12644.0,109.5895,109.6907,109.5067,109.5527,12644.0
2020-07-14 13:05:00,119.12,119.2,119.05,119.14,13000.0,109.5711,109.6447,109.5067,109.5895,13000.0
2020-07-14 13:10:00,119.06,119.55,119.06,119.48,10494.0,109.5159,109.9666,109.5159,109.9022,10494.0
2020-07-14 13:15:00,119.47,119.56,119.24,119.4,8357.0,109.893,109.9758,109.6815,109.8286,8357.0
2020-07-14 13:20:00,119.36,119.6,119.32,119.34,4463.0,109.7918,110.0126,109.755,109.7734,4463.0
2020-07-14 13:25:00,119.31,119.4,119.27,119.32,13091.0,109.7458,109.8286,109.7091,109.755,13091.0
2020-07-14 13:30:00,119.29,119.6,119.29,119.53,6330.0,109.7274,110.0126,109.7274,109.9482,6330.0
2020-07-14 13:35:00,119.63,119.95,119.54,119.92,9357.0,110.0402,110.3345,109.9574,110.3069,9357.0
2020-07-14 13:40:00,119.83,119.98,119.78,119.98,7403.0,110.2242,110.3621,110.1782,110.3621,7403.0
2020-07-14 13:45:00,119.91,120.0,119.86,119.88,13286.0,110.2977,110.3805,110.2518,110.2702,13286.0
2020-07-14 13:50:00,119.88,120.0,119.73,119.94,15642.0,110.2702,110.3805,110.1322,110.3253,15642.0
2020-07-14 13:55:00,119.92,120.09,119.64,119.97,42877.0,110.3069,110.4633,110.0494,110.3529,42877.0
2020-07-14 14:00:00,119.89,120.34,119.67,119.98,17302.0,110.2794,110.6933,110.077,110.3621,17302.0
2020-07-14 14:05:00,119.97,119.98,119.59,119.72,7230.0,110.3529,110.3621,110.0034,110.123,7230.0
2020-07-14 14:10:00,119.83,119.83,119.53,119.77,6424.0,110.2242,110.2242,109.9482,110.169,6424.0
2020-07-14 14:15:00,119.8,120.03,119.7,119.93,10725.0,110.1966,110.4081,110.1046,110.3161,10725.0
2020-07-14 14:20:00,119.91,120.21,119.87,120.09,12335.0,110.2977,110.5737,110.261,110.4633,12335.0
2020-07-14 14:25:00,120.09,120.13,119.97,120.04,7763.0,110.4633,110.5001,110.3529,110.4173,7763.0
2020-07-14 14:30:00,120.04,120.22,120.03,120.05,10983.0,110.4173,110.5829,110.4081,110.4265,10983.0
2020-07-14 14:35:00,120.08,120.2,119.8,119.92,16052.0,110.4541,110.5645,110.1966,110.3069,16052.0
2020-07-14 14:40:00,119.95,120.11,119.83,120.07,5235.0,110.3345,110.4817,110.2242,110.4449,5235.0
2020-07-14 14:45:00,120.07,120.23,119.71,119.71,16066.0,110.4449,110.5921,110.1138,110.1138,16066.0
2020-07-14 14:50:00,119.79,120.02,119.74,120.01,9429.0,110.1874,110.3989,110.1414,110.3897,9429.0
2020-07-14 14:55:00,120.01,120.3,119.83,120.26,25363.0,110.3897,110.6565,110.2242,110.6197,25363.0
2020-07-14 15:00:00,120.3,120.3,119.47,119.53,73369.0,110.6565,110.6565,109.893,109.9482,73369.0
2020-07-14 15:05:00,119.59,119.81,119.4,119.65,20744.0,110.0034,110.2058,109.8286,110.0586,20744.0
2020-07-14 15:10:00,119.68,119.86,119.54,119.63,15344.0,110.0862,110.2518,109.9574,110.0402,15344.0
2020-07-14 15:15:00,119.58,119.65,119.4,119.6,17826.0,109.9942,110.0586,109.8286,110.0126,17826.0
2020-07-14 15:20:00,119.78,120.17,119.77,120.04,32573.0,110.1782,110.5369,110.169,110.4173,32573.0
2020-07-14 15:25:00,120.08,120.29,119.94,120.08,24606.0,110.4541,110.6473,110.3253,110.4541,24606.0
2020-07-14 15:30:00,120.15,120.17,119.94,120.07,31315.0,110.5185,110.5369,110.3253,110.4449,31315.0
2020-07-14 15:35:00,120.07,120.14,119.81,120.09,27127.0,110.4449,110.5093,110.2058,110.4633,27127.0
2020-07-14 15:40:00,120.03,120.12,119.87,119.92,12381.0,110.4081,110.4909,110.261,110.3069,12381.0
2020-07-14 15:45:00,119.92,120.35,119.88,120.23,68829.0,110.3069,110.7025,110.2702,110.5921,68829.0
2020-07-14 15:50:00,120.26,120.8,120.26,120.71,58409.0,110.6197,111.1164,110.6197,111.0336,58409.0
2020-07-14 15:55:00,120.67,120.75,120.37,120.38,111251.0,110.9968,111.0704,110.7209,110.7301,111251.0
2020-07-15 09:30:00,122.23,122.97,121.32,122.29,65421.0,112.4318,113.1125,111.5947,112.487,65421.0
2020-07-15 09:35:00,121.92,122.27,120.97,121.15,10228.0,112.1466,112.4686,111.2728,111.4383,10228.0
2020-07-15 09:40:00,121.38,121.38,120.82,120.96,9549.0,111.6499,111.6499,111.1348,111.2636,9549.0
2020-07-15 09:45:00,121.15,121.46,120.75,121.11,9551.0,111.4383,111.7235,111.0704,111.4016,9551.0
2020-07-15 09:50:00,121.09,121.59,121.08,121.32,11217.0,111.3832,111.8431,111.374,111.5947,11217.0
2020-07-15 09:55:00,121.3,121.67,120.75,120.98,9259.0,111.5763,111.9167,111.0704,111.282,9259.0
2020-07-15 10:00:00,120.99,121.21,120.65,120.91,22784.0,111.2912,111.4935,110.9784,111.2176,22784.0
2020-07-15 10:05:00,120.97,121.19,120.66,120.97,9245.0,111.2728,111.4751,110.9876,111.2728,9245.0
2020-07-15 10:10:00,120.85,121.08,120.5,120.97,22074.0,111.1624,111.374,110.8405,111.2728,22074.0
2020-07-15 10:15:00,121.0,121.28,120.77,121.2,4797.0,111.3004,111.5579,111.0888,111.4843,4797.0
2020-07-15 10:20:00,121.2,121.44,121.1,121.14,15427.0,111.4843,111.7051,111.3924,111.4291,15427.0
2020-07-15 10:25:00,121.14,121.39,121.12,121.3,18792.0,111.4291,111.6591,111.4108,111.5763,18792.0
2020-07-15 10:30:00,121.33,121.34,121.04,121.27,28783.0,111.6039,111.6131,111.3372,111.5487,28783.0
2020-07-15 10:35:00,121.27,121.57,121.19,121.45,13584.0,111.5487,111.8247,111.4751,111.7143,13584.0
2020-07-15 10:40:00,121.42,121.89,121.38,121.81,5864.0,111.6867,112.119,111.6499,112.0454,5864.0
2020-07-15 10:45:00,121.83,121.9,121.75,121.88,6969.0,112.0638,112.1282,111.9903,112.1098,6969.0
2020-07-15 10:50:00,121.93,122.09,121.73,121.86,14058.0,112.1558,112.303,111.9719,112.0914,14058.0
2020-07-15 10:55:00,121.79,121.79,121.38,121.53,17606.0,112.027,112.027,111.6499,111.7879,17606.0
2020-07-15 11:00:00,121.58,121.59,120.9,120.97,20938.0,111.8339,111.8431,111.2084,111.2728,20938.0
2020-07-15 11:05:00,120.98,121.18,120.6,120.84,32951.0,111.282,111.4659,110.9324,111.1532,32951.0
2020-07-15 11:10:00,120.74,120.92,120.7,120.82,12808.0,111.0612,111.2268,111.0244,111.1348,12808.0
2020-07-15 11:15:00,120.8,120.92,120.51,120.51,27215.0,111.1164,111.2268,110.8497,110.8497,27215.0
2020-07-15 11:20:00,120.55,120.71,120.4,120.52,22797.0,110.8864,111.0336,110.7485,110.8588,22797.0
2020-07-15 11:25:00,120.53,120.96,120.48,120.88,20177.0,110.868,111.2636,110.8221,111.19,20177.0
2020-07-15 11:30:00,120.91,121.2,120.91,121.2,4380.0,111.2176,111.4843,111.2176,111.4843,4380.0
2020-07-15 11:35:00,121.2,121.3,120.98,120.98,13829.0,111.4843,111.5763,111.282,111.282,13829.0
2020-07-15 11:40:00,120.97,121.1,120.64,121.1,5578.0,111.2728,111.3924,110.9692,111.3924,5578.0
2020-07-15 11:45:00,121.06,121.16,120.81,120.87,12755.0,111.3556,111.4475,111.1256,111.1808,12755.0
2020-07-15 11:50:00,120.91,120.99,120.79,120.99,7199.0,111.2176,111.2912,111.1072,111.2912,7199.0
2020-07-15 11:55:00,120.96,121.0,120.5,120.5,15564.0,111.2636,111.3004,110.8405,110.8405,15564.0
2020-07-15 12:00:00,120.49,120.65,120.25,120.42,21786.0,110.8313,110.9784,110.6105,110.7669,21786.0
2020-07-15 12:05:00,120.44,120.73,120.43,120.62,10786.0,110.7853,111.052,110.7761,110.9508,10786.0
2020-07-15 12:10:00,120.59,120.75,120.42,120.74,6621.0,110.9232,111.0704,110.7669,111.0612,6621.0
2020-07-15 12:15:00,120.76,121.18,120.65,121.12,14470.0,111.0796,111.4659,110.9784,111.4108,14470.0
2020-07-15 12:20:00,121.08,121.17,120.81,120.81,10687.0,111.374,111.4567,111.1256,111.1256,10687.0
2020-07-15 12:25:00,120.83,121.22,120.8,121.19,8750.0,111.144,111.5027,111.1164,111.4751,8750.0
2020-07-15 12:30:00,121.19,121.22,120.7,121.04,18555.0,111.4751,111.5027,111.0244,111.3372,18555.0
2020-07-15 12:35:00,121.09,121.32,121.0,121.04,14164.0,111.3832,111.5947,111.3004,111.3372,14164.0
2020-07-15 12:40:00,121.07,121.35,121.06,121.23,7710.0,111.3648,111.6223,111.3556,111.5119,7710.0
2020-07-15 12:45:00,121.21,121.5,121.14,121.41,12855.0,111.4935,111.7603,111.4291,111.6775,12855.0
2020-07-15 12:50:00,121.42,121.64,121.39,121.58,11078.0,111.6867,111.8891,111.6591,111.8339,11078.0
2020-07-15 12:55:00,121.53,121.54,121.39,121.42,6742.0,111.7879,111.7971,111.6591,111.6867,6742.0
2020-07-15 13:00:00,121.43,121.52,121.08,121.22,5165.0,111.6959,111.7787,111.374,111.5027,5165.0
2020-07-15 13:05:00,121.25,121.41,121.16,121.41,8821.0,111.5303,111.6775,111.4475,111.6775,8821.0
2020-07-15 13:10:00,121.45,121.55,121.07,121.16,8803.0,111.7143,111.8063,111.3648,111.4475,8803.0
2020-07-15 13:15:00,121.18,121.38,121.14,121.33,19233.0,111.4659,111.6499,111.4291,111.6039,19233.0
2020-07-15 13:20:00,121.34,121.48,121.28,121.34,8099.0,111.6131,111.7419,111.5579,111.6131,8099.0
2020-07-15 13:25:00,121.37,121.59,121.3,121.55,13188.0,111.6407,111.8431,111.5763,111.8063,13188.0
2020-07-15 13:30:00,121.53,121.63,121.49,121.52,3300.0,111.7879,111.8799,111.7511,111.7787,3300.0
2020-07-15 13:35:00,121.55,121.68,121.52,121.62,7231.0,111.8063,111.9259,111.7787,111.8707,7231.0
2020-07-15 13:40:00,121.58,121.89,121.56,121.81,13282.0,111.8339,112.119,111.8155,112.0454,13282.0
2020-07-15 13:45:00,121.79,121.84,121.65,121.7,17905.0,112.027,112.073,111.8983,111.9443,17905.0
2020-07-15 13:50:00,121.71,121.96,121.71,121.93,8590.0,111.9535,112.1834,111.9535,112.1558,8590.0
2020-07-15 13:55:00,121.91,122.05,121.87,122.02,10729.0,112.1374,112.2662,112.1006,112.2386,10729.0
2020-07-15 14:00:00,121.99,122.64,121.94,122.62,25548.0,112.211,112.8089,112.165,112.7905,25548.0
2020-07-15 14:05:00,122.59,122.72,122.46,122.63,14229.0,112.7629,112.8825,112.6433,112.7997,14229.0
2020-07-15 14:10:00,122.64,122.71,122.51,122.56,8875.0,112.8089,112.8733,112.6893,112.7353,8875.0
2020-07-15 14:15:00,122.56,122.57,122.32,122.41,11012.0,112.7353,112.7445,112.5146,112.5973,11012.0
2020-07-15 14:20:00,122.51,122.65,122.31,122.34,17079.0,112.6893,112.8181,112.5054,112.533,17079.0
2020-07-15 14:25:00,122.32,122.33,121.9,122.0,42054.0,112.5146,112.5238,112.1282,112.2202,42054.0
2020-07-15 14:30:00,121.99,122.35,121.99,122.3,42265.0,112.211,112.5422,112.211,112.4962,42265.0
2020-07-15 14:35:00,122.26,122.29,122.03,122.26,14111.0,112.4594,112.487,112.2478,112.4594,14111.0
2020-07-15 14:40:00,122.31,122.38,121.99,122.0,7467.0,112.5054,112.5697,112.211,112.2202,7467.0
2020-07-15 14:45:00,122.01,122.17,121.96,122.0,6511.0,112.2294,112.3766,112.1834,112.2202,6511.0
2020-07-15 14:50:00,121.98,122.05,121.68,121.72,7802.0,112.2018,112.2662,111.9259,111.9627,7802.0
2020-07-15 14:55:00,121.7,121.82,121.63,121.63,6669.0,111.9443,112.0546,111.8799,111.8799,6669.0
2020-07-15 15:00:00,121.6,121.8,121.6,121.62,8078.0,111.8523,112.0362,111.8523,111.8707,8078.0
2020-07-15 15:05:00,121.63,121.63,121.18,121.25,18003.0,111.8799,111.8799,111.4659,111.5303,18003.0
2020-07-15 15:10:00,121.25,121.31,121.11,121.19,12758.0,111.5303,111.5855,111.4016,111.4751,12758.0
2020-07-15 15:15:00,121.16,121.72,121.1,121.71,35089.0,111.4475,111.9627,111.3924,111.9535,35089.0
2020-07-15 15:20:00,121.75,121.9,121.66,121.77,8742.0,111.9903,112.1282,111.9075,112.0086,8742.0
2020-07-15 15:25:00,121.76,121.9,121.51,121.9,11701.0,111.9994,112.1282,111.7695,112.1282,11701.0
2020-07-15 15:30:00,121.9,122.14,121.88,122.11,16825.0,112.1282,112.349,112.1098,112.3214,16825.0
2020-07-15 15:35:00,122.12,122.2,122.01,122.08,23784.0,112.3306,112.4042,112.2294,112.2938,23784.0
2020-07-15 15:40:00,122.06,122.06,121.88,121.99,42947.0,112.2754,112.2754,112.1098,112.211,42947.0
2020-07-15 15:45:00,122.04,122.18,121.98,122.07,42571.0,112.257,112.3858,112.2018,112.2846,42571.0
2020-07-15 15:50:00,122.08,122.08,121.55,121.76,46221.0,112.2938,112.2938,111.8063,111.9994,46221.0
2020-07-15 15:55:00,121.78,122.07,121.71,121.84,111459.0,112.0178,112.2846,111.9535,112.073,111459.0
2020-07-16 09:30:00,119.23,119.84,118.8,119.21,30216.0,109.6723,110.2334,109.2767,109.6539,30216.0
2020-07-16 09:35:00,119.15,120.0,119.04,119.43,57705.0,109.5987,110.3805,109.4975,109.8562,57705.0
2020-07-16 09:40:00,119.32,119.36,118.53,118.94,28202.0,109.755,109.7918,109.0284,109.4055,28202.0
2020-07-16 09:45:00,118.97,119.66,118.83,119.33,22988.0,109.4331,110.0678,109.3043,109.7642,22988.0
2020-07-16 09:50:00,119.28,120.17,119.09,119.98,7725.0,109.7183,110.5369,109.5435,110.3621,7725.0
2020-07-16 09:55:00,119.93,120.09,119.47,119.57,14550.0,110.3161,110.4633,109.893,109.985,14550.0
2020-07-16 10:00:00,119.63,119.77,119.34,119.48,11084.0,110.0402,110.169,109.7734,109.9022,11084.0
2020-07-16 10:05:00,119.54,119.79,119.39,119.67,7256.0,109.9574,110.1874,109.8194,110.077,7256.0
2020-07-16 10:10:00,119.54,119.69,119.22,119.51,12690.0,109.9574,110.0954,109.6631,109.9298,12690.0
2020-07-16 10:15:00,119.47,119.71,119.21,119.57,11443.0,109.893,110.1138,109.6539,109.985,11443.0
2020-07-16 10:20:00,119.52,120.18,119.52,120.08,10392.0,109.939,110.5461,109.939,110.4541,10392.0
2020-07-16 10:25:00,120.12,120.17,119.81,119.96,6698.0,110.4909,110.5369,110.2058,110.3437,6698.0
2020-07-16 10:30:00,119.92,120.77,119.92,120.68,17916.0,110.3069,111.0888,110.3069,111.006,17916.0
2020-07-16 10:35:00,120.7,120.75,120.43,120.55,6050.0,111.0244,111.0704,110.7761,110.8864,6050.0
2020-07-16 10:40:00,120.56,120.74,120.55,120.68,2439.0,110.8956,111.0612,110.8864,111.006,2439.0
2020-07-16 10:45:00,120.63,120.76,120.32,120.45,5881.0,110.96,111.0796,110.6749,110.7945,5881.0
2020-07-16 10:50:00,120.47,120.81,120.25,120.81,6283.0,110.8129,111.1256,110.6105,111.1256,6283.0
2020-07-16 10:55:00,120.69,120.8,120.34,120.53,6496.0,111.0152,111.1164,110.6933,110.868,6496.0
2020-07-16 11:00:00,120.55,120.55,119.62,119.73,11120.0,110.8864,110.8864,110.031,110.1322,11120.0
2020-07-16 11:05:00,119.81,119.89,119.11,119.31,22413.0,110.2058,110.2794,109.5619,109.7458,22413.0
2020-07-16 11:10:00,119.23,119.53,119.23,119.44,9552.0,109.6723,109.9482,109.6723,109.8654,9552.0
2020-07-16 11:15:00,119.52,119.59,119.28,119.49,6733.0,109.939,110.0034,109.7183,109.9114,6733.0
2020-07-16 11:20:00,119.42,119.61,119.33,119.56,3982.0,109.847,110.0218,109.7642,109.9758,3982.0
2020-07-16 11:25:00,119.58,120.35,119.55,120.01,25189.0,109.9942,110.7025,109.9666,110.3897,25189.0
2020-07-16 11:30:00,119.93,120.08,119.83,119.89,6329.0,110.3161,110.4541,110.2242,110.2794,6329.0
2020-07-16 11:35:00,119.94,120.01,119.76,119.9,2721.0,110.3253,110.3897,110.1598,110.2886,2721.0
2020-07-16 11:40:00,119.89,119.95,119.78,119.94,2914.0,110.2794,110.3345,110.1782,110.3253,2914.0
2020-07-16 11:45:00,119.84,120.11,119.84,120.02,3125.0,110.2334,110.4817,110.2334,110.3989,3125.0
2020-07-16 11:50:00,120.0,120.29,120.0,120.28,1968.0,110.3805,110.6473,110.3805,110.6381,1968.0
2020-07-16 11:55:00,120.29,120.44,120.28,120.41,3704.0,110.6473,110.7853,110.6381,110.7577,3704.0
2020-07-16 12:00:00,120.42,120.5,120.25,120.43,3473.0,110.7669,110.8405,110.6105,110.7761,3473.0
2020-07-16 12:05:00,120.46,120.53,120.43,120.53,2600.0,110.8037,110.868,110.7761,110.868,2600.0
2020-07-16 12:10:00,120.48,120.48,120.22,120.3,3070.0,110.8221,110.8221,110.5829,110.6565,3070.0
2020-07-16 12:15:00,120.25,120.3,120.04,120.08,4243.0,110.6105,110.6565,110.4173,110.4541,4243.0
2020-07-16 12:20:00,120.06,120.13,119.92,120.02,3891.0,110.4357,110.5001,110.3069,110.3989,3891.0
2020-07-16 12:25:00,120.06,120.09,119.97,119.99,3078.0,110.4357,110.4633,110.3529,110.3713,3078.0
2020-07-16 12:30:00,120.02,120.12,119.99,120.02,3966.0,110.3989,110.4909,110.3713,110.3989,3966.0
2020-07-16 12:35:00,120.09,120.17,120.05,120.09,2561.0,110.4633,110.5369,110.4265,110.4633,2561.0
2020-07-16 12:40:00,120.13,120.24,120.12,120.2,2490.0,110.5001,110.6013,110.4909,110.5645,2490.0
2020-07-16 12:45:00,120.16,120.23,120.12,120.12,1900.0,110.5277,110.5921,110.4909,110.4909,1900.0
2020-07-16 12:50:00,120.13,120.14,119.96,119.96,4505.0,110.5001,110.5093,110.3437,110.3437,4505.0
2020-07-16 12:55:00,120.0,120.2,120.0,120.13,10243.0,110.3805,110.5645,110.3805,110.5001,10243.0
2020-07-16 13:00:00,120.05,120.27,120.04,120.04,13793.0,110.4265,110.6289,110.4173,110.4173,13793.0
2020-07-16 13:05:00,120.05,120.14,119.99,120.07,3600.0,110.4265,110.5093,110.3713,110.4449,3600.0
2020-07-16 13:10:00,120.06,120.29,120.05,120.2,7679.0,110.4357,110.6473,110.4265,110.5645,7679.0
2020-07-16 13:15:00,120.21,120.3,120.13,120.2,7574.0,110.5737,110.6565,110.5001,110.5645,7574.0
2020-07-16 13:20:00,120.18,120.21,120.09,120.16,4188.0,110.5461,110.5737,110.4633,110.5277,4188.0
2020-07-16 13:25:00,120.18,120.31,120.17,120.26,5446.0,110.5461,110.6657,110.5369,110.6197,5446.0
2020-07-16 13:30:00,120.24,120.25,120.15,120.19,6613.0,110.6013,110.6105,110.5185,110.5553,6613.0
2020-07-16 13:35:00,120.19,120.19,120.01,120.07,10281.0,110.5553,110.5553,110.3897,110.4449,10281.0
2020-07-16 13:40:00,120.09,120.18,120.0,120.09,7067.0,110.4633,110.5461,110.3805,110.4633,7067.0
2020-07-16 13:45:00,120.13,120.32,120.09,120.3,3585.0,110.5001,110.6749,110.4633,110.6565,3585.0
2020-07-16 13:50:00,120.31,120.62,120.31,120.55,7231.0,110.6657,110.9508,110.6657,110.8864,7231.0
2020-07-16 13:55:00,120.52,120.52,120.29,120.4,6491.0,110.8588,110.8588,110.6473,110.7485,6491.0
2020-07-16 14:00:00,120.39,120.68,120.39,120.62,8150.0,110.7393,111.006,110.7393,110.9508,8150.0
2020-07-16 14:05:00,120.61,120.79,120.61,120.69,5548.0,110.9416,111.1072,110.9416,111.0152,5548.0
2020-07-16 14:10:00,120.68,120.99,120.68,120.99,11003.0,111.006,111.2912,111.006,111.2912,11003.0
2020-07-16 14:15:00,121.0,121.02,120.91,120.96,7828.0,111.3004,111.3188,111.2176,111.2636,7828.0
2020-07-16 14:20:00,120.94,121.02,120.91,120.95,7211.0,111.2452,111.3188,111.2176,111.2544,7211.0
2020-07-16 14:25:00,120.95,120.95,120.84,120.92,7992.0,111.2544,111.2544,111.1532,111.2268,7992.0
2020-07-16 14:30:00,120.94,121.0,120.75,120.79,9783.0,111.2452,111.3004,111.0704,111.1072,9783.0
2020-07-16 14:35:00,120.77,120.77,120.61,120.62,8318.0,111.0888,111.0888,110.9416,110.9508,8318.0
2020-07-16 14:40:00,120.6,120.6,120.35,120.35,14925.0,110.9324,110.9324,110.7025,110.7025,14925.0
2020-07-16 14:45:00,120.36,120.36,119.93,119.93,10594.0,110.7117,110.7117,110.3161,110.3161,10594.0
2020-07-16 14:50:00,119.99,120.16,119.97,119.97,18136.0,110.3713,110.5277,110.3529,110.3529,18136.0
2020-07-16 14:55:00,120.01,120.06,119.9,119.9,25449.0,110.3897,110.4357,110.2886,110.2886,25449.0
2020-07-16 15:00:00,119.93,120.14,119.87,120.12,12869.0,110.3161,110.5093,110.261,110.4909,12869.0
2020-07-16 15:05:00,120.13,120.31,120.11,120.11,11294.0,110.5001,110.6657,110.4817,110.4817,11294.0
2020-07-16 15:10:00,120.12,120.21,120.03,120.18,7591.0,110.4909,110.5737,110.4081,110.5461,7591.0
2020-07-16 15:15:00,120.19,121.11,120.19,120.84,80980.0,110.5553,111.4016,110.5553,111.1532,80980.0
2020-07-16 15:20:00,120.87,121.15,120.85,121.11,40856.0,111.1808,111.4383,111.1624,111.4016,40856.0
2020-07-16 15:25:00,121.11,121.19,120.83,121.18,20706.0,111.4016,111.4751,111.144,111.4659,20706.0
2020-07-16 15:30:00,121.16,121.2,121.0,121.17,18973.0,111.4475,111.4843,111.3004,111.4567,18973.0
2020-07-16 15:35:00,121.14,121.7,121.12,121.56,33822.0,111.4291,111.9443,111.4108,111.8155,33822.0
2020-07-16 15:40:00,121.59,121.62,121.32,121.52,21902.0,111.8431,111.8707,111.5947,111.7787,21902.0
2020-07-16 15:45:00,121.52,121.61,121.08,121.17,51432.0,111.7787,111.8615,111.374,111.4567,51432.0
2020-07-16 15:50:00,121.14,121.16,120.79,121.11,89751.0,111.4291,111.4475,111.1072,111.4016,89751.0
2020-07-16 15:55:00,121.14,121.3,121.0,121.22,54668.0,111.4291,111.5763,111.3004,111.5027,54668.0
2020-07-17 09:30:00,122.67,122.67,121.63,122.22,106818.0,112.8365,112.8365,111.8799,112.4226,106818.0
2020-07-17 09:35:00,122.21,122.54,121.47,121.57,40979.0,112.4134,112.7169,111.7327,111.8247,40979.0
2020-07-17 09:40:00,121.55,121.7,121.36,121.4,14073.0,111.8063,111.9443,111.6315,111.6683,14073.0
2020-07-17 09:45:00,121.36,121.92,121.25,121.82,15023.0,111.6315,112.1466,111.5303,112.0546,15023.0
2020-07-17 09:50:00,121.85,121.99,121.55,121.77,11499.0,112.0822,112.211,111.8063,112.0086,11499.0
2020-07-17 09:55:00,121.67,122.16,121.62,122.04,17939.0,111.9167,112.3674,111.8707,112.257,17939.0
2020-07-17 10:00:00,122.02,122.4,121.83,122.21,40078.0,112.2386,112.5881,112.0638,112.4134,40078.0
2020-07-17 10:05:00,122.27,122.65,122.27,122.44,27971.0,112.4686,112.8181,112.4686,112.6249,27971.0
2020-07-17 10:10:00,122.42,122.78,122.26,122.6,16530.0,112.6065,112.9377,112.4594,112.7721,16530.0
2020-07-17 10:15:00,122.62,122.72,122.41,122.54,11681.0,112.7905,112.8825,112.5973,112.7169,11681.0
2020-07-17 10:20:00,122.27,122.45,121.93,121.98,15750.0,112.4686,112.6341,112.1558,112.2018,15750.0
2020-07-17 10:25:00,122.05,122.11,121.63,121.98,23573.0,112.2662,112.3214,111.8799,112.2018,23573.0
2020-07-17 10:30:00,122.0,122.11,121.65,121.65,10901.0,112.2202,112.3214,111.8983,111.8983,10901.0
2020-07-17 10:35:00,121.7,122.1,121.7,121.89,10406.0,111.9443,112.3122,111.9443,112.119,10406.0
2020-07-17 10:40:00,121.86,122.02,121.27,121.27,10354.0,112.0914,112.2386,111.5487,111.5487,10354.0
2020-07-17 10:45:00,121.31,121.73,121.26,121.66,16353.0,111.5855,111.9719,111.5395,111.9075,16353.0
2020-07-17 10:50:00,121.72,122.0,121.67,121.98,26424.0,111.9627,112.2202,111.9167,112.2018,26424.0
2020-07-17 10:55:00,121.98,122.46,121.98,122.33,16026.0,112.2018,112.6433,112.2018,112.5238,16026.0
2020-07-17 11:00:00,122.33,122.44,122.13,122.44,19604.0,112.5238,112.6249,112.3398,112.6249,19604.0
2020-07-17 11:05:00,122.47,122.67,122.44,122.66,25705.0,112.6525,112.8365,112.6249,112.8273,25705.0
2020-07-17 11:10:00,122.65,122.67,122.5,122.5,24382.0,112.8181,112.8365,112.6801,112.6801,24382.0
2020-07-17 11:15:00,122.46,122.64,122.05,122.12,32525.0,112.6433,112.8089,112.2662,112.3306,32525.0
2020-07-17 11:20:00,122.15,122.29,121.83,122.0,26045.0,112.3582,112.487,112.0638,112.2202,26045.0
2020-07-17 11:25:00,122.05,122.07,121.8,121.92,16512.0,112.2662,112.2846,112.0362,112.1466,16512.0
2020-07-17 11:30:00,121.93,121.93,121.52,121.54,27641.0,112.1558,112.1558,111.7787,111.7971,27641.0
2020-07-17 11:35:00,121.57,121.67,121.47,121.47,20975.0,111.8247,111.9167,111.7327,111.7327,20975.0
2020-07-17 11:40:00,121.47,121.56,121.06,121.08,14680.0,111.7327,111.8155,111.3556,111.374,14680.0
2020-07-17 11:45:00,121.09,121.36,121.06,121.24,9248.0,111.3832,111.6315,111.3556,111.5211,9248.0
2020-07-17 11:50:00,121.26,121.72,121.04,121.72,14390.0,111.5395,111.9627,111.3372,111.9627,14390.0
2020-07-17 11:55:00,121.82,121.86,121.53,121.54,13150.0,112.0546,112.0914,111.7879,111.7971,13150.0
2020-07-17 12:00:00,121.56,121.64,121.42,121.52,12992.0,111.8155,111.8891,111.6867,111.7787,12992.0
2020-07-17 12:05:00,121.51,121.55,121.35,121.48,11178.0,111.7695,111.8063,111.6223,111.7419,11178.0
2020-07-17 12:10:00,121.46,121.48,121.18,121.29,11577.0,111.7235,111.7419,111.4659,111.5671,11577.0
2020-07-17 12:15:00,121.3,121.45,121.03,121.03,11564.0,111.5763,111.7143,111.328,111.328,11564.0
2020-07-17 12:20:00,121.02,121.16,121.01,121.11,9661.0,111.3188,111.4475,111.3096,111.4016,9661.0
2020-07-17 12:25:00,121.11,121.18,121.01,121.15,8906.0,111.4016,111.4659,111.3096,111.4383,8906.0
2020-07-17 12:30:00,121.14,121.14,121.02,121.04,10789.0,111.4291,111.4291,111.3188,111.3372,10789.0
2020-07-17 12:35:00,121.02,121.17,121.01,121.02,14441.0,111.3188,111.4567,111.3096,111.3188,14441.0
2020-07-17 12:40:00,121.07,121.1,120.79,120.9,20330.0,111.3648,111.3924,111.1072,111.2084,20330.0
2020-07-17 12:45:00,120.95,121.05,120.86,120.91,24378.0,111.2544,111.3464,111.1716,111.2176,24378.0
2020-07-17 12:50:00,120.96,120.96,120.7,120.72,12168.0,111.2636,111.2636,111.0244,111.0428,12168.0
2020-07-17 12:55:00,120.73,120.87,120.66,120.73,13762.0,111.052,111.1808,110.9876,111.052,13762.0
2020-07-17 13:00:00,120.87,121.18,120.87,121.18,11664.0,111.1808,111.4659,111.1808,111.4659,11664.0
2020-07-17 13:05:00,121.22,121.65,121.22,121.59,14064.0,111.5027,111.8983,111.5027,111.8431,14064.0
2020-07-17 13:10:00,121.64,121.74,121.55,121.69,13765.0,111.8891,111.9811,111.8063,111.9351,13765.0
2020-07-17 13:15:00,121.66,121.72,121.11,121.32,21616.0,111.9075,111.9627,111.4016,111.5947,21616.0
2020-07-17 13:20:00,121.36,121.65,121.33,121.62,10167.0,111.6315,111.8983,111.6039,111.8707,10167.0
2020-07-17 13:25:00,121.6,121.65,121.39,121.46,8575.0,111.8523,111.8983,111.6591,111.7235,8575.0
2020-07-17 13:30:00,121.47,121.66,121.44,121.54,11377.0,111.7327,111.9075,111.7051,111.7971,11377.0
2020-07-17 13:35:00,121.51,121.58,121.37,121.53,8768.0,111.7695,111.8339,111.6407,111.7879,8768.0
2020-07-17 13:40:00,121.54,121.77,121.51,121.77,12252.0,111.7971,112.0086,111.7695,112.0086,12252.0
2020-07-17 13:45:00,121.8,121.8,121.64,121.79,15320.0,112.0362,112.0362,111.8891,112.027,15320.0
2020-07-17 13:50:00,121.75,121.86,121.63,121.63,15341.0,111.9903,112.0914,111.8799,111.8799,15341.0
2020-07-17 13:55:00,121.64,121.82,121.54,121.82,6261.0,111.8891,112.0546,111.7971,112.0546,6261.0
2020-07-17 14:00:00,121.82,121.99,121.82,121.98,12040.0,112.0546,112.211,112.0546,112.2018,12040.0
2020-07-17 14:05:00,121.95,121.97,121.82,121.93,8335.0,112.1742,112.1926,112.0546,112.1558,8335.0
2020-07-17 14:10:00,121.94,122.07,121.84,122.0,12377.0,112.165,112.2846,112.073,112.2202,12377.0
2020-07-17 14:15:00,122.02,122.22,121.97,122.2,19741.0,112.2386,112.4226,112.1926,112.4042,19741.0
2020-07-17 14:20:00,122.21,122.23,122.1,122.18,17772.0,112.4134,112.4318,112.3122,112.3858,17772.0
2020-07-17 14:25:00,122.16,122.29,122.15,122.2,13749.0,112.3674,112.487,112.3582,112.4042,13749.0
2020-07-17 14:30:00,122.18,122.22,122.15,122.19,25722.0,112.3858,112.4226,112.3582,112.395,25722.0
2020-07-17 14:35:00,122.17,122.4,122.15,122.36,14583.0,112.3766,112.5881,112.3582,112.5514,14583.0
2020-07-17 14:40:00,122.34,122.46,122.21,122.32,9728.0,112.533,112.6433,112.4134,112.5146,9728.0
2020-07-17 14:45:00,122.33,122.38,122.2,122.24,9036.0,112.5238,112.5697,112.4042,112.441,9036.0
2020-07-17 14:50:00,122.25,122.38,122.22,122.28,8438.0,112.4502,112.5697,112.4226,112.4778,8438.0
2020-07-17 14:55:00,122.26,122.29,122.21,122.24,9121.0,112.4594,112.487,112.4134,112.441,9121.0
2020-07-17 15:00:00,122.24,122.25,122.0,122.19,21053.0,112.441,112.4502,112.2202,112.395,21053.0
2020-07-17 15:05:00,122.18,122.35,122.18,122.35,12142.0,112.3858,112.5422,112.3858,112.5422,12142.0
2020-07-17 15:10:00,122.34,122.48,122.22,122.42,18138.0,112.533,112.6617,112.4226,112.6065,18138.0
2020-07-17 15:15:00,122.42,122.44,122.2,122.35,13139.0,112.6065,112.6249,112.4042,112.5422,13139.0
2020-07-17 15:20:00,122.37,122.41,122.27,122.4,15777.0,112.5605,112.5973,112.4686,112.5881,15777.0
2020-07-17 15:25:00,122.4,122.43,122.32,122.39,11835.0,112.5881,112.6157,112.5146,112.5789,11835.0
2020-07-17 15:30:00,122.39,122.51,122.33,122.36,16131.0,112.5789,112.6893,112.5238,112.5514,16131.0
2020-07-17 15:35:00,122.37,122.52,122.29,122.32,25702.0,112.5605,112.6985,112.487,112.5146,25702.0
2020-07-17 15:40:00,122.32,122.47,122.31,122.4,16807.0,112.5146,112.6525,112.5054,112.5881,16807.0
2020-07-17 15:45:00,122.42,122.49,122.31,122.4,25416.0,112.6065,112.6709,112.5054,112.5881,25416.0
2020-07-17 15:50:00,122.39,122.54,122.26,122.43,135008.0,112.5789,112.7169,112.4594,112.6157,135008.0
2020-07-17 15:55:00,122.43,122.82,122.42,122.71,200886.0,112.6157,112.9745,112.6065,112.8733,200886.0
2020-07-20 09:30:00,121.89,122.5,121.64,121.64,25148.0,112.119,112.6801,111.8891,111.8891,25148.0
2020-07-20 09:35:00,121.76,121.88,120.53,121.32,25351.0,111.9994,112.1098,110.868,111.5947,25351.0
2020-07-20 09:40:00,121.35,121.35,120.4,120.79,16285.0,111.6223,111.6223,110.7485,111.1072,16285.0
2020-07-20 09:45:00,120.77,121.35,120.61,120.92,23043.0,111.0888,111.6223,110.9416,111.2268,23043.0
2020-07-20 09:50:00,120.87,121.17,120.69,121.17,10194.0,111.1808,111.4567,111.0152,111.4567,10194.0
2020-07-20 09:55:00,121.11,121.83,121.05,121.64,15983.0,111.4016,112.0638,111.3464,111.8891,15983.0
2020-07-20 10:00:00,121.64,121.68,121.38,121.59,10455.0,111.8891,111.9259,111.6499,111.8431,10455.0
2020-07-20 10:05:00,121.58,122.04,121.54,121.76,11411.0,111.8339,112.257,111.7971,111.9994,11411.0
2020-07-20 10:10:00,121.68,121.84,121.25,121.3,8222.0,111.9259,112.073,111.5303,111.5763,8222.0
2020-07-20 10:15:00,121.32,121.41,121.2,121.28,12585.0,111.5947,111.6775,111.4843,111.5579,12585.0
2020-07-20 10:20:00,121.31,121.34,120.98,121.02,7726.0,111.5855,111.6131,111.282,111.3188,7726.0
2020-07-20 10:25:00,121.0,121.25,120.87,121.15,8213.0,111.3004,111.5303,111.1808,111.4383,8213.0
2020-07-20 10:30:00,121.11,121.45,121.08,121.3,27379.0,111.4016,111.7143,111.374,111.5763,27379.0
2020-07-20 10:35:00,121.39,121.53,121.12,121.24,12523.0,111.6591,111.7879,111.4108,111.5211,12523.0
2020-07-20 10:40:00,121.29,121.6,121.26,121.53,13765.0,111.5671,111.8523,111.5395,111.7879,13765.0
2020-07-20 10:45:00,121.51,121.64,121.33,121.34,17464.0,111.7695,111.8891,111.6039,111.6131,17464.0
2020-07-20 10:50:00,121.33,121.41,121.24,121.3,19479.0,111.6039,111.6775,111.5211,111.5763,19479.0
2020-07-20 10:55:00,121.35,121.38,120.99,121.18,18543.0,111.6223,111.6499,111.2912,111.4659,18543.0
2020-07-20 11:00:00,121.15,121.26,121.08,121.16,9214.0,111.4383,111.5395,111.374,111.4475,9214.0
2020-07-20 11:05:00,121.16,121.24,121.11,121.13,6461.0,111.4475,111.5211,111.4016,111.42,6461.0
2020-07-20 11:10:00,121.15,121.38,121.15,121.38,5785.0,111.4383,111.6499,111.4383,111.6499,5785.0
2020-07-20 11:15:00,121.4,121.63,121.36,121.43,8003.0,111.6683,111.8799,111.6315,111.6959,8003.0
2020-07-20 11:20:00,121.46,121.46,121.22,121.29,11643.0,111.7235,111.7235,111.5027,111.5671,11643.0
2020-07-20 11:25:00,121.33,121.6,121.3,121.6,9472.0,111.6039,111.8523,111.5763,111.8523,9472.0
2020-07-20 11:30:00,121.61,121.63,121.5,121.63,7621.0,111.8615,111.8799,111.7603,111.8799,7621.0
2020-07-20 11:35:00,121.63,122.03,121.63,121.92,39042.0,111.8799,112.2478,111.8799,112.1466,39042.0
2020-07-20 11:40:00,121.9,122.0,121.78,121.78,4956.0,112.1282,112.2202,112.0178,112.0178,4956.0
2020-07-20 11:45:00,121.72,121.96,121.6,121.86,7407.0,111.9627,112.1834,111.8523,112.0914,7407.0
2020-07-20 11:50:00,121.86,121.87,121.6,121.6,6566.0,112.0914,112.1006,111.8523,111.8523,6566.0
2020-07-20 11:55:00,121.59,121.63,121.48,121.55,6798.0,111.8431,111.8799,111.7419,111.8063,6798.0
2020-07-20 12:00:00,121.59,121.7,121.47,121.7,8771.0,111.8431,111.9443,111.7327,111.9443,8771.0
2020-07-20 12:05:00,121.7,121.98,121.7,121.96,11470.0,111.9443,112.2018,111.9443,112.1834,11470.0
2020-07-20 12:10:00,121.99,122.12,121.95,122.04,32806.0,112.211,112.3306,112.1742,112.257,32806.0
2020-07-20 12:15:00,122.04,122.23,122.03,122.19,5775.0,112.257,112.4318,112.2478,112.395,5775.0
2020-07-20 12:20:00,122.22,122.3,122.06,122.15,19057.0,112.4226,112.4962,112.2754,112.3582,19057.0
2020-07-20 12:25:00,122.18,122.23,122.07,122.15,10609.0,112.3858,112.4318,112.2846,112.3582,10609.0
2020-07-20 12:30:00,122.16,122.33,122.11,122.32,7747.0,112.3674,112.5238,112.3214,112.5146,7747.0
2020-07-20 12:35:00,122.36,122.42,122.27,122.36,11395.0,112.5514,112.6065,112.4686,112.5514,11395.0
2020-07-20 12:40:00,122.36,122.58,122.33,122.55,7998.0,112.5514,112.7537,112.5238,112.7261,7998.0
2020-07-20 12:45:00,122.52,122.8,122.45,122.75,69557.0,112.6985,112.9561,112.6341,112.9101,69557.0
2020-07-20 12:50:00,122.75,122.77,122.34,122.4,9591.0,112.9101,112.9285,112.533,112.5881,9591.0
2020-07-20 12:55:00,122.38,122.44,122.25,122.36,6333.0,112.5697,112.6249,112.4502,112.5514,6333.0
2020-07-20 13:00:00,122.36,122.45,122.32,122.35,4299.0,112.5514,112.6341,112.5146,112.5422,4299.0
2020-07-20 13:05:00,122.36,122.44,122.26,122.43,4178.0,112.5514,112.6249,112.4594,112.6157,4178.0
2020-07-20 13:10:00,122.38,122.41,122.31,122.4,4300.0,112.5697,112.5973,112.5054,112.5881,4300.0
2020-07-20 13:15:00,122.32,122.44,122.23,122.34,5411.0,112.5146,112.6249,112.4318,112.533,5411.0
2020-07-20 13:20:00,122.32,122.33,122.25,122.32,2659.0,112.5146,112.5238,112.4502,112.5146,2659.0
2020-07-20 13:25:00,122.24,122.43,122.22,122.4,8193.0,112.441,112.6157,112.4226,112.5881,8193.0
2020-07-20 13:30:00,122.44,122.55,122.39,122.45,6441.0,112.6249,112.7261,112.5789,112.6341,6441.0
2020-07-20 13:35:00,122.48,122.51,122.33,122.33,4966.0,112.6617,112.6893,112.5238,112.5238,4966.0
2020-07-20 13:40:00,122.38,122.55,122.37,122.5,5601.0,112.5697,112.7261,112.5605,112.6801,5601.0
2020-07-20 13:45:00,122.46,122.5,122.37,122.37,3658.0,112.6433,112.6801,112.5605,112.5605,3658.0
2020-07-20 13:50:00,122.37,122.6,122.36,122.55,5969.0,112.5605,112.7721,112.5514,112.7261,5969.0
2020-07-20 13:55:00,122.6,122.68,122.52,122.64,6259.0,112.7721,112.8457,112.6985,112.8089,6259.0
2020-07-20 14:00:00,122.62,122.76,122.58,122.71,10713.0,112.7905,112.9193,112.7537,112.8733,10713.0
2020-07-20 14:05:00,122.75,122.87,122.75,122.79,7254.0,112.9101,113.0205,112.9101,112.9469,7254.0
2020-07-20 14:10:00,122.78,122.95,122.73,122.92,8056.0,112.9377,113.0941,112.8917,113.0665,8056.0
2020-07-20 14:15:00,122.87,122.92,122.77,122.92,15318.0,113.0205,113.0665,112.9285,113.0665,15318.0
2020-07-20 14:20:00,122.93,122.93,122.79,122.81,10289.0,113.0757,113.0757,112.9469,112.9653,10289.0
2020-07-20 14:25:00,122.85,122.98,122.85,122.95,4912.0,113.0021,113.1217,113.0021,113.0941,4912.0
2020-07-20 14:30:00,122.91,122.99,122.82,122.96,6318.0,113.0573,113.1308,112.9745,113.1033,6318.0
2020-07-20 14:35:00,122.96,122.96,122.73,122.76,7825.0,113.1033,113.1033,112.8917,112.9193,7825.0
2020-07-20 14:40:00,122.77,122.88,122.76,122.88,4960.0,112.9285,113.0297,112.9193,113.0297,4960.0
2020-07-20 14:45:00,122.9,122.91,122.73,122.84,8959.0,113.0481,113.0573,112.8917,112.9929,8959.0
2020-07-20 14:50:00,122.81,122.95,122.79,122.85,6619.0,112.9653,113.0941,112.9469,113.0021,6619.0
2020-07-20 14:55:00,122.83,122.95,122.82,122.9,7680.0,112.9837,113.0941,112.9745,113.0481,7680.0
2020-07-20 15:00:00,122.86,123.03,122.86,122.89,15700.0,113.0113,113.1676,113.0113,113.0389,15700.0
2020-07-20 15:05:00,122.86,123.02,122.86,122.86,10993.0,113.0113,113.1584,113.0113,113.0113,10993.0
2020-07-20 15:10:00,122.88,123.02,122.87,122.92,13923.0,113.0297,113.1584,113.0205,113.0665,13923.0
2020-07-20 15:15:00,122.93,123.21,122.93,123.14,23260.0,113.0757,113.3332,113.0757,113.2688,23260.0
2020-07-20 15:20:00,123.16,123.18,122.98,123.07,18071.0,113.2872,113.3056,113.1217,113.2044,18071.0
2020-07-20 15:25:00,123.08,123.24,123.05,123.22,9795.0,113.2136,113.3608,113.186,113.3424,9795.0
2020-07-20 15:30:00,123.25,123.57,123.23,123.52,22580.0,113.37,113.6644,113.3516,113.6184,22580.0
2020-07-20 15:35:00,123.53,123.71,123.45,123.65,30057.0,113.6276,113.7931,113.554,113.7379,30057.0
2020-07-20 15:40:00,123.68,123.75,123.57,123.73,16982.0,113.7655,113.8299,113.6644,113.8115,16982.0
2020-07-20 15:45:00,123.75,123.85,123.68,123.74,19059.0,113.8299,113.9219,113.7655,113.8207,19059.0
2020-07-20 15:50:00,123.79,124.01,123.74,123.8,62506.0,113.8667,114.0691,113.8207,113.8759,62506.0
2020-07-20 15:55:00,123.78,123.81,123.5,123.5,85281.0,113.8575,113.8851,113.6,113.6,85281.0
2020-07-21 09:30:00,125.0,125.76,124.72,125.54,96014.0,114.9797,115.6788,114.7222,115.4764,96014.0
2020-07-21 09:35:00,125.43,126.12,125.42,125.78,32196.0,115.3753,116.0099,115.3661,115.6972,32196.0
2020-07-21 09:40:00,125.69,125.72,124.88,124.99,51444.0,115.6144,115.642,114.8693,114.9705,51444.0
2020-07-21 09:45:00,124.99,124.99,124.46,124.46,12134.0,114.9705,114.9705,114.483,114.483,12134.0
2020-07-21 09:50:00,124.42,124.92,124.29,124.88,8500.0,114.4462,114.9061,114.3266,114.8693,8500.0
2020-07-21 09:55:00,124.95,124.97,124.59,124.95,4610.0,114.9337,114.9521,114.6026,114.9337,4610.0
2020-07-21 10:00:00,124.93,124.98,124.51,124.88,12536.0,114.9153,114.9613,114.529,114.8693,12536.0
2020-07-21 10:05:00,124.8,124.89,124.54,124.81,11201.0,114.7958,114.8785,114.5566,114.805,11201.0
2020-07-21 10:10:00,124.74,125.02,124.69,124.79,25322.0,114.7406,114.9981,114.6946,114.7866,25322.0
2020-07-21 10:15:00,124.85,124.97,124.78,124.94,14186.0,114.8417,114.9521,114.7774,114.9245,14186.0
2020-07-21 10:20:00,124.98,124.98,124.69,124.78,12309.0,114.9613,114.9613,114.6946,114.7774,12309.0
2020-07-21 10:25:00,124.78,124.89,124.22,124.39,8299.0,114.7774,114.8785,114.2622,114.4186,8299.0
2020-07-21 10:30:00,124.48,124.85,124.48,124.56,10049.0,114.5014,114.8417,114.5014,114.575,10049.0
2020-07-21 10:35:00,124.58,124.72,124.39,124.55,53357.0,114.5934,114.7222,114.4186,114.5658,53357.0
2020-07-21 10:40:00,124.62,124.7,124.19,124.21,8933.0,114.6302,114.7038,114.2347,114.2531,8933.0
2020-07-21 10:45:00,124.23,124.55,124.19,124.43,11108.0,114.2714,114.5658,114.2347,114.4554,11108.0
2020-07-21 10:50:00,124.46,124.85,124.46,124.8,9031.0,114.483,114.8417,114.483,114.7958,9031.0
2020-07-21 10:55:00,124.87,124.9,124.51,124.68,19257.0,114.8601,114.8877,114.529,114.6854,19257.0
2020-07-21 11:00:00,124.71,124.9,124.62,124.76,10254.0,114.713,114.8877,114.6302,114.759,10254.0
2020-07-21 11:05:00,124.76,124.85,124.61,124.62,20026.0,114.759,114.8417,114.621,114.6302,20026.0
2020-07-21 11:10:00,124.66,124.72,124.37,124.53,12607.0,114.667,114.7222,114.4002,114.5474,12607.0
2020-07-21 11:15:00,124.56,124.9,124.5,124.89,12589.0,114.575,114.8877,114.5198,114.8785,12589.0
2020-07-21 11:20:00,124.83,125.01,124.82,124.95,26627.0,114.8234,114.9889,114.8142,114.9337,26627.0
2020-07-21 11:25:00,124.95,125.02,124.67,124.95,25469.0,114.9337,114.9981,114.6762,114.9337,25469.0
2020-07-21 11:30:00,124.96,125.0,124.62,124.66,16379.0,114.9429,114.9797,114.6302,114.667,16379.0
2020-07-21 11:35:00,124.65,124.71,124.4,124.41,6900.0,114.6578,114.713,114.4278,114.437,6900.0
2020-07-21 11:40:00,124.47,124.68,124.47,124.61,3843.0,114.4922,114.6854,114.4922,114.621,3843.0
2020-07-21 11:45:00,124.63,124.64,124.26,124.31,4932.0,114.6394,114.6486,114.299,114.345,4932.0
2020-07-21 11:50:00,124.39,124.39,124.2,124.23,6695.0,114.4186,114.4186,114.2439,114.2714,6695.0
2020-07-21 11:55:00,124.2,124.2,123.88,124.02,3860.0,114.2439,114.2439,113.9495,114.0783,3860.0
2020-07-21 12:00:00,124.22,124.22,123.95,124.0,6488.0,114.2622,114.2622,114.0139,114.0599,6488.0
2020-07-21 12:05:00,124.05,124.19,123.98,124.0,8190.0,114.1059,114.2347,114.0415,114.0599,8190.0
2020-07-21 12:10:00,124.0,124.13,123.93,124.13,3215.0,114.0599,114.1795,113.9955,114.1795,3215.0
2020-07-21 12:15:00,124.09,124.12,123.79,123.94,6914.0,114.1427,114.1703,113.8667,114.0047,6914.0
2020-07-21 12:20:00,123.92,123.94,123.68,123.79,7391.0,113.9863,114.0047,113.7655,113.8667,7391.0
2020-07-21 12:25:00,123.76,123.97,123.76,123.93,4947.0,113.8391,114.0323,113.8391,113.9955,4947.0
2020-07-21 12:30:00,123.88,124.01,123.85,124.0,6644.0,113.9495,114.0691,113.9219,114.0599,6644.0
2020-07-21 12:35:00,124.04,124.06,123.86,123.92,4356.0,114.0967,114.1151,113.9311,113.9863,4356.0
2020-07-21 12:40:00,123.94,124.0,123.91,123.92,7754.0,114.0047,114.0599,113.9771,113.9863,7754.0
2020-07-21 12:45:00,123.94,124.03,123.86,123.87,9266.0,114.0047,114.0875,113.9311,113.9403,9266.0
2020-07-21 12:50:00,123.88,123.92,123.47,123.77,15261.0,113.9495,113.9863,113.5724,113.8483,15261.0
2020-07-21 12:55:00,123.75,124.01,123.7,123.94,20064.0,113.8299,114.0691,113.7839,114.0047,20064.0
2020-07-21 13:00:00,123.95,123.95,123.81,123.81,22565.0,114.0139,114.0139,113.8851,113.8851,22565.0
2020-07-21 13:05:00,123.81,123.88,123.75,123.78,5910.0,113.8851,113.9495,113.8299,113.8575,5910.0
2020-07-21 13:10:00,123.77,123.83,123.62,123.62,16659.0,113.8483,113.9035,113.7103,113.7103,16659.0
2020-07-21 13:15:00,123.62,123.78,123.53,123.77,4387.0,113.7103,113.8575,113.6276,113.8483,4387.0
2020-07-21 13:20:00,123.76,123.8,123.65,123.76,13437.0,113.8391,113.8759,113.7379,113.8391,13437.0
2020-07-21 13:25:00,123.77,123.87,123.62,123.77,25161.0,113.8483,113.9403,113.7103,113.8483,25161.0
2020-07-21 13:30:00,123.76,123.88,123.69,123.78,19206.0,113.8391,113.9495,113.7747,113.8575,19206.0
2020-07-21 13:35:00,123.77,123.84,123.75,123.79,6602.0,113.8483,113.9127,113.8299,113.8667,6602.0
2020-07-21 13:40:00,123.8,123.85,123.76,123.83,11499.0,113.8759,113.9219,113.8391,113.9035,11499.0
2020-07-21 13:45:00,123.8,123.86,123.73,123.8,34910.0,113.8759,113.9311,113.8115,113.8759,34910.0
2020-07-21 13:50:00,123.82,124.06,123.77,124.06,8912.0,113.8943,114.1151,113.8483,114.1151,8912.0
2020-07-21 13:55:00,124.07,124.09,123.95,124.09,9025.0,114.1243,114.1427,114.0139,114.1427,9025.0
2020-07-21 14:00:00,124.12,124.35,124.08,124.15,8791.0,114.1703,114.3818,114.1335,114.1979,8791.0
2020-07-21 14:05:00,124.16,124.48,124.16,124.37,11008.0,114.2071,114.5014,114.2071,114.4002,11008.0
2020-07-21 14:10:00,124.35,124.4,124.26,124.35,13382.0,114.3818,114.4278,114.299,114.3818,13382.0
2020-07-21 14:15:00,124.36,124.4,124.21,124.32,49320.0,114.391,114.4278,114.2531,114.3542,49320.0
2020-07-21 14:20:00,124.3,124.34,124.24,124.25,21542.0,114.3358,114.3726,114.2806,114.2898,21542.0
2020-07-21 14:25:00,124.24,124.54,124.11,124.53,33771.0,114.2806,114.5566,114.1611,114.5474,33771.0
2020-07-21 14:30:00,124.51,124.6,124.46,124.52,16259.0,114.529,114.6118,114.483,114.5382,16259.0
2020-07-21 14:35:00,124.51,124.56,124.48,124.55,6426.0,114.529,114.575,114.5014,114.5658,6426.0
2020-07-21 14:40:00,124.51,124.57,124.46,124.53,7000.0,114.529,114.5842,114.483,114.5474,7000.0
2020-07-21 14:45:00,124.54,124.58,124.4,124.44,7750.0,114.5566,114.5934,114.4278,114.4646,7750.0
2020-07-21 14:50:00,124.44,124.59,124.41,124.59,14584.0,114.4646,114.6026,114.437,114.6026,14584.0
2020-07-21 14:55:00,124.58,124.72,124.48,124.48,12309.0,114.5934,114.7222,114.5014,114.5014,12309.0
2020-07-21 15:00:00,124.51,124.55,124.45,124.47,13102.0,114.529,114.5658,114.4738,114.4922,13102.0
2020-07-21 15:05:00,124.49,124.55,124.31,124.34,14310.0,114.5106,114.5658,114.345,114.3726,14310.0
2020-07-21 15:10:00,124.35,124.35,123.89,123.92,23837.0,114.3818,114.3818,113.9587,113.9863,23837.0
2020-07-21 15:15:00,123.88,123.91,123.62,123.7,19567.0,113.9495,113.9771,113.7103,113.7839,19567.0
2020-07-21 15:20:00,123.7,123.89,123.62,123.88,22213.0,113.7839,113.9587,113.7103,113.9495,22213.0
2020-07-21 15:25:00,123.9,124.06,123.72,123.75,132553.0,113.9679,114.1151,113.8023,113.8299,132553.0
2020-07-21 15:30:00,123.75,123.82,123.37,123.4,26419.0,113.8299,113.8943,113.4804,113.508,26419.0
2020-07-21 15:35:00,123.4,123.44,123.19,123.41,25743.0,113.508,113.5448,113.3148,113.5172,25743.0
2020-07-21 15:40:00,123.42,123.61,123.38,123.55,20282.0,113.5264,113.7011,113.4896,113.646,20282.0
2020-07-21 15:45:00,123.54,123.8,123.51,123.57,25389.0,113.6368,113.8759,113.6092,113.6644,25389.0
2020-07-21 15:50:00,123.55,123.56,122.95,123.17,57822.0,113.646,113.6552,113.0941,113.2964,57822.0
2020-07-21 15:55:00,123.19,123.59,123.09,123.55,182473.0,113.3148,113.6828,113.2228,113.646,182473.0
2020-07-22 09:30:00,122.97,123.56,122.58,122.7,40915.0,113.1125,113.6552,112.7537,112.8641,40915.0
2020-07-22 09:35:00,122.7,122.93,122.56,122.8,19315.0,112.8641,113.0757,112.7353,112.9561,19315.0
2020-07-22 09:40:00,122.86,122.94,122.58,122.58,38325.0,113.0113,113.0849,112.7537,112.7537,38325.0
2020-07-22 09:45:00,122.67,123.4,122.64,123.2,75201.0,112.8365,113.508,112.8089,113.324,75201.0
2020-07-22 09:50:00,123.28,123.97,123.08,123.74,49301.0,113.3976,114.0323,113.2136,113.8207,49301.0
2020-07-22 09:55:00,123.74,124.07,123.49,123.73,14583.0,113.8207,114.1243,113.5908,113.8115,14583.0
2020-07-22 10:00:00,123.69,124.09,123.65,124.05,17687.0,113.7747,114.1427,113.7379,114.1059,17687.0
2020-07-22 10:05:00,124.01,124.01,123.6,123.96,69633.0,114.0691,114.0691,113.6919,114.0231,69633.0
2020-07-22 10:10:00,123.99,124.19,123.93,123.95,14030.0,114.0507,114.2347,113.9955,114.0139,14030.0
2020-07-22 10:15:00,123.89,124.11,123.72,123.74,35691.0,113.9587,114.1611,113.8023,113.8207,35691.0
2020-07-22 10:20:00,123.73,123.96,123.31,123.45,53265.0,113.8115,114.0231,113.4252,113.554,53265.0
2020-07-22 10:25:00,123.47,123.48,123.01,123.08,36567.0,113.5724,113.5816,113.1492,113.2136,36567.0
2020-07-22 10:30:00,123.02,123.43,123.02,123.4,7620.0,113.1584,113.5356,113.1584,113.508,7620.0
2020-07-22 10:35:00,123.36,123.59,123.31,123.5,15504.0,113.4712,113.6828,113.4252,113.6,15504.0
2020-07-22 10:40:00,123.5,123.55,123.34,123.47,17089.0,113.6,113.646,113.4528,113.5724,17089.0
2020-07-22 10:45:00,123.42,123.43,123.09,123.1,14677.0,113.5264,113.5356,113.2228,113.232,14677.0
2020-07-22 10:50:00,123.19,123.26,122.48,122.69,57343.0,113.3148,113.3792,112.6617,112.8549,57343.0
2020-07-22 10:55:00,122.72,122.9,122.49,122.9,37284.0,112.8825,113.0481,112.6709,113.0481,37284.0
2020-07-22 11:00:00,122.89,123.12,122.83,122.97,19071.0,113.0389,113.2504,112.9837,113.1125,19071.0
2020-07-22 11:05:00,122.93,122.93,122.37,122.43,19997.0,113.0757,113.0757,112.5605,112.6157,19997.0
2020-07-22 11:10:00,122.35,122.41,122.2,122.28,11923.0,112.5422,112.5973,112.4042,112.4778,11923.0
2020-07-22 11:15:00,122.29,122.46,122.07,122.08,12544.0,112.487,112.6433,112.2846,112.2938,12544.0
2020-07-22 11:20:00,122.04,122.31,122.0,122.08,11010.0,112.257,112.5054,112.2202,112.2938,11010.0
2020-07-22 11:25:00,122.1,122.3,122.06,122.27,13441.0,112.3122,112.4962,112.2754,112.4686,13441.0
2020-07-22 11:30:00,122.29,122.53,122.26,122.39,12643.0,112.487,112.7077,112.4594,112.5789,12643.0
2020-07-22 11:35:00,122.38,122.43,122.22,122.43,12908.0,112.5697,112.6157,112.4226,112.6157,12908.0
2020-07-22 11:40:00,122.42,122.42,122.11,122.17,13109.0,112.6065,112.6065,112.3214,112.3766,13109.0
2020-07-22 11:45:00,122.13,122.18,121.81,121.94,23188.0,112.3398,112.3858,112.0454,112.165,23188.0
2020-07-22 11:50:00,121.95,122.12,121.8,122.1,8897.0,112.1742,112.3306,112.0362,112.3122,8897.0
2020-07-22 11:55:00,122.08,122.11,121.84,121.89,5248.0,112.2938,112.3214,112.073,112.119,5248.0
2020-07-22 12:00:00,121.87,122.1,121.66,121.69,11115.0,112.1006,112.3122,111.9075,111.9351,11115.0
2020-07-22 12:05:00,121.73,121.76,121.46,121.49,23439.0,111.9719,111.9994,111.7235,111.7511,23439.0
2020-07-22 12:10:00,121.49,121.79,121.32,121.73,19731.0,111.7511,112.027,111.5947,111.9719,19731.0
2020-07-22 12:15:00,121.77,121.82,121.56,121.64,19155.0,112.0086,112.0546,111.8155,111.8891,19155.0
2020-07-22 12:20:00,121.66,121.82,121.34,121.45,26970.0,111.9075,112.0546,111.6131,111.7143,26970.0
2020-07-22 12:25:00,121.46,121.71,121.45,121.66,10796.0,111.7235,111.9535,111.7143,111.9075,10796.0
2020-07-22 12:30:00,121.62,121.82,121.59,121.66,7934.0,111.8707,112.0546,111.8431,111.9075,7934.0
2020-07-22 12:35:00,121.74,121.82,121.64,121.64,11043.0,111.9811,112.0546,111.8891,111.8891,11043.0
2020-07-22 12:40:00,121.61,121.69,121.55,121.61,5352.0,111.8615,111.9351,111.8063,111.8615,5352.0
2020-07-22 12:45:00,121.62,121.74,121.57,121.67,6515.0,111.8707,111.9811,111.8247,111.9167,6515.0
2020-07-22 12:50:00,121.67,121.67,121.37,121.38,5759.0,111.9167,111.9167,111.6407,111.6499,5759.0
2020-07-22 12:55:00,121.41,121.6,121.4,121.56,6420.0,111.6775,111.8523,111.6683,111.8155,6420.0
2020-07-22 13:00:00,121.55,121.56,121.31,121.41,5200.0,111.8063,111.8155,111.5855,111.6775,5200.0
2020-07-22 13:05:00,121.38,121.41,121.32,121.35,4500.0,111.6499,111.6775,111.5947,111.6223,4500.0
2020-07-22 13:10:00,121.35,121.47,121.3,121.38,4950.0,111.6223,111.7327,111.5763,111.6499,4950.0
2020-07-22 13:15:00,121.38,121.41,121.3,121.4,5965.0,111.6499,111.6775,111.5763,111.6683,5965.0
2020-07-22 13:20:00,121.35,121.49,121.32,121.44,22089.0,111.6223,111.7511,111.5947,111.7051,22089.0
2020-07-22 13:25:00,121.44,121.44,121.26,121.27,7501.0,111.7051,111.7051,111.5395,111.5487,7501.0
2020-07-22 13:30:00,121.26,121.28,121.16,121.22,9500.0,111.5395,111.5579,111.4475,111.5027,9500.0
2020-07-22 13:35:00,121.22,121.28,121.17,121.2,7617.0,111.5027,111.5579,111.4567,111.4843,7617.0
2020-07-22 13:40:00,121.22,121.36,121.21,121.36,18976.0,111.5027,111.6315,111.4935,111.6315,18976.0
2020-07-22 13:45:00,121.34,121.42,121.3,121.4,8739.0,111.6131,111.6867,111.5763,111.6683,8739.0
2020-07-22 13:50:00,121.38,121.38,121.04,121.07,11173.0,111.6499,111.6499,111.3372,111.3648,11173.0
2020-07-22 13:55:00,121.08,121.18,120.89,120.98,12230.0,111.374,111.4659,111.1992,111.282,12230.0
2020-07-22 14:00:00,120.96,121.49,120.96,121.49,9099.0,111.2636,111.7511,111.2636,111.7511,9099.0
2020-07-22 14:05:00,121.53,121.62,121.46,121.49,6024.0,111.7879,111.8707,111.7235,111.7511,6024.0
2020-07-22 14:10:00,121.45,121.55,121.36,121.36,14594.0,111.7143,111.8063,111.6315,111.6315,14594.0
2020-07-22 14:15:00,121.34,121.49,121.29,121.47,5756.0,111.6131,111.7511,111.5671,111.7327,5756.0
2020-07-22 14:20:00,121.46,121.51,121.04,121.1,6085.0,111.7235,111.7695,111.3372,111.3924,6085.0
2020-07-22 14:25:00,121.06,121.3,120.99,121.23,13454.0,111.3556,111.5763,111.2912,111.5119,13454.0
2020-07-22 14:30:00,121.24,121.32,121.07,121.16,7782.0,111.5211,111.5947,111.3648,111.4475,7782.0
2020-07-22 14:35:00,121.16,121.39,121.07,121.32,9702.0,111.4475,111.6591,111.3648,111.5947,9702.0
2020-07-22 14:40:00,121.34,121.39,121.23,121.31,16328.0,111.6131,111.6591,111.5119,111.5855,16328.0
2020-07-22 14:45:00,121.33,121.43,121.26,121.36,18117.0,111.6039,111.6959,111.5395,111.6315,18117.0
2020-07-22 14:50:00,121.35,121.68,121.34,121.59,24068.0,111.6223,111.9259,111.6131,111.8431,24068.0
2020-07-22 14:55:00,121.61,121.62,121.36,121.39,14304.0,111.8615,111.8707,111.6315,111.6591,14304.0
2020-07-22 15:00:00,121.43,121.5,121.27,121.27,9776.0,111.6959,111.7603,111.5487,111.5487,9776.0
2020-07-22 15:05:00,121.26,121.27,121.09,121.15,15212.0,111.5395,111.5487,111.3832,111.4383,15212.0
2020-07-22 15:10:00,121.18,121.49,121.14,121.36,16104.0,111.4659,111.7511,111.4291,111.6315,16104.0
2020-07-22 15:15:00,121.33,121.39,121.15,121.24,15492.0,111.6039,111.6591,111.4383,111.5211,15492.0
2020-07-22 15:20:00,121.23,121.25,121.1,121.17,17726.0,111.5119,111.5303,111.3924,111.4567,17726.0
2020-07-22 15:25:00,121.23,121.23,120.97,121.01,14604.0,111.5119,111.5119,111.2728,111.3096,14604.0
2020-07-22 15:30:00,121.01,121.15,120.98,121.03,23197.0,111.3096,111.4383,111.282,111.328,23197.0
2020-07-22 15:35:00,121.07,121.33,121.02,121.28,24107.0,111.3648,111.6039,111.3188,111.5579,24107.0
2020-07-22 15:40:00,121.28,121.48,121.25,121.4,37465.0,111.5579,111.7419,111.5303,111.6683,37465.0
2020-07-22 15:45:00,121.38,121.59,121.36,121.57,24941.0,111.6499,111.8431,111.6315,111.8247,24941.0
2020-07-22 15:50:00,121.61,121.61,121.21,121.27,70946.0,111.8615,111.8615,111.4935,111.5487,70946.0
2020-07-22 15:55:00,121.27,121.43,121.18,121.37,212229.0,111.5487,111.6959,111.4659,111.6407,212229.0
2020-07-23 09:30:00,121.42,121.67,120.91,121.27,35968.0,111.6867,111.9167,111.2176,111.5487,35968.0
2020-07-23 09:35:00,121.2,121.34,120.59,120.59,11757.0,111.4843,111.6131,110.9232,110.9232,11757.0
2020-07-23 09:40:00,120.54,120.77,120.37,120.39,16475.0,110.8772,111.0888,110.7209,110.7393,16475.0
2020-07-23 09:45:00,120.43,120.75,120.37,120.74,32604.0,110.7761,111.0704,110.7209,111.0612,32604.0
2020-07-23 09:50:00,120.6,121.01,120.49,120.78,20672.0,110.9324,111.3096,110.8313,111.098,20672.0
2020-07-23 09:55:00,120.78,121.31,120.76,121.06,19128.0,111.098,111.5855,111.0796,111.3556,19128.0
2020-07-23 10:00:00,121.06,121.16,120.7,120.88,30215.0,111.3556,111.4475,111.0244,111.19,30215.0
2020-07-23 10:05:00,120.85,120.86,120.57,120.77,16637.0,111.1624,111.1716,110.9048,111.0888,16637.0
2020-07-23 10:10:00,120.72,120.85,120.09,120.23,33531.0,111.0428,111.1624,110.4633,110.5921,33531.0
2020-07-23 10:15:00,120.23,120.39,119.95,120.05,37559.0,110.5921,110.7393,110.3345,110.4265,37559.0
2020-07-23 10:20:00,120.03,120.23,119.91,120.15,25036.0,110.4081,110.5921,110.2977,110.5185,25036.0
2020-07-23 10:25:00,120.15,120.34,120.11,120.24,17785.0,110.5185,110.6933,110.4817,110.6013,17785.0
2020-07-23 10:30:00,120.28,120.83,120.27,120.75,27502.0,110.6381,111.144,110.6289,111.0704,27502.0
2020-07-23 10:35:00,120.78,121.25,120.77,121.03,41404.0,111.098,111.5303,111.0888,111.328,41404.0
2020-07-23 10:40:00,121.07,121.15,120.95,121.11,14223.0,111.3648,111.4383,111.2544,111.4016,14223.0
2020-07-23 10:45:00,121.13,121.17,120.9,120.95,24119.0,111.42,111.4567,111.2084,111.2544,24119.0
2020-07-23 10:50:00,120.89,121.16,120.79,120.81,9535.0,111.1992,111.4475,111.1072,111.1256,9535.0
2020-07-23 10:55:00,120.86,120.99,120.62,120.89,12256.0,111.1716,111.2912,110.9508,111.1992,12256.0
2020-07-23 11:00:00,121.0,121.06,120.71,120.72,11924.0,111.3004,111.3556,111.0336,111.0428,11924.0
2020-07-23 11:05:00,120.61,120.99,120.44,120.98,9745.0,110.9416,111.2912,110.7853,111.282,9745.0
2020-07-23 11:10:00,121.02,121.15,120.87,120.87,14519.0,111.3188,111.4383,111.1808,111.1808,14519.0
2020-07-23 11:15:00,120.86,121.1,120.82,121.03,11355.0,111.1716,111.3924,111.1348,111.328,11355.0
2020-07-23 11:20:00,121.06,121.1,120.74,120.84,8436.0,111.3556,111.3924,111.0612,111.1532,8436.0
2020-07-23 11:25:00,120.89,121.05,120.83,121.0,12038.0,111.1992,111.3464,111.144,111.3004,12038.0
2020-07-23 11:30:00,121.0,121.04,120.89,120.9,11638.0,111.3004,111.3372,111.1992,111.2084,11638.0
2020-07-23 11:35:00,120.91,120.96,120.77,120.91,8296.0,111.2176,111.2636,111.0888,111.2176,8296.0
2020-07-23 11:40:00,120.91,120.96,120.69,120.71,5530.0,111.2176,111.2636,111.0152,111.0336,5530.0
2020-07-23 11:45:00,120.72,120.99,120.65,120.91,8916.0,111.0428,111.2912,110.9784,111.2176,8916.0
2020-07-23 11:50:00,120.92,120.92,120.69,120.71,9641.0,111.2268,111.2268,111.0152,111.0336,9641.0
2020-07-23 11:55:00,120.81,120.97,120.75,120.86,4864.0,111.1256,111.2728,111.0704,111.1716,4864.0
2020-07-23 12:00:00,120.84,120.9,120.66,120.88,6662.0,111.1532,111.2084,110.9876,111.19,6662.0
2020-07-23 12:05:00,120.88,120.92,120.53,120.53,13944.0,111.19,111.2268,110.868,110.868,13944.0
2020-07-23 12:10:00,120.45,120.79,120.44,120.74,6836.0,110.7945,111.1072,110.7853,111.0612,6836.0
2020-07-23 12:15:00,120.72,120.72,120.37,120.37,12717.0,111.0428,111.0428,110.7209,110.7209,12717.0
2020-07-23 12:20:00,120.33,120.53,120.1,120.1,15236.0,110.6841,110.868,110.4725,110.4725,15236.0
2020-07-23 12:25:00,120.12,120.27,119.94,120.22,27348.0,110.4909,110.6289,110.3253,110.5829,27348.0
2020-07-23 12:30:00,120.19,120.21,119.87,119.9,8362.0,110.5553,110.5737,110.261,110.2886,8362.0
2020-07-23 12:35:00,119.84,120.01,119.67,119.84,13121.0,110.2334,110.3897,110.077,110.2334,13121.0
2020-07-23 12:40:00,119.83,120.31,119.82,120.28,8859.0,110.2242,110.6657,110.215,110.6381,8859.0
2020-07-23 12:45:00,120.33,120.41,120.06,120.06,9666.0,110.6841,110.7577,110.4357,110.4357,9666.0
2020-07-23 12:50:00,120.04,120.13,119.64,119.64,13713.0,110.4173,110.5001,110.0494,110.0494,13713.0
2020-07-23 12:55:00,119.67,119.99,119.62,119.82,13671.0,110.077,110.3713,110.031,110.215,13671.0
2020-07-23 13:00:00,119.86,120.23,119.84,120.17,11132.0,110.2518,110.5921,110.2334,110.5369,11132.0
2020-07-23 13:05:00,120.12,120.2,119.9,120.12,15013.0,110.4909,110.5645,110.2886,110.4909,15013.0
2020-07-23 13:10:00,120.17,120.23,120.03,120.12,10367.0,110.5369,110.5921,110.4081,110.4909,10367.0
2020-07-23 13:15:00,120.14,120.15,119.74,119.79,8803.0,110.5093,110.5185,110.1414,110.1874,8803.0
2020-07-23 13:20:00,119.81,119.96,119.65,119.68,74855.0,110.2058,110.3437,110.0586,110.0862,74855.0
2020-07-23 13:25:00,119.7,119.81,119.54,119.59,14486.0,110.1046,110.2058,109.9574,110.0034,14486.0
2020-07-23 13:30:00,119.58,119.69,119.21,119.32,23872.0,109.9942,110.0954,109.6539,109.755,23872.0
2020-07-23 13:35:00,119.33,119.4,119.01,119.17,13472.0,109.7642,109.8286,109.4699,109.6171,13472.0
2020-07-23 13:40:00,119.19,119.19,118.55,118.56,14890.0,109.6355,109.6355,109.0468,109.056,14890.0
2020-07-23 13:45:00,118.59,118.69,117.9,117.91,34483.0,109.0836,109.1755,108.4489,108.4581,34483.0
2020-07-23 13:50:00,117.9,118.11,117.83,117.9,47918.0,108.4489,108.642,108.3845,108.4489,47918.0
2020-07-23 13:55:00,117.87,118.35,117.7,118.28,36465.0,108.4213,108.8628,108.2649,108.7984,36465.0
2020-07-23 14:00:00,118.25,118.27,117.79,117.94,35845.0,108.7708,108.7892,108.3477,108.4857,35845.0
2020-07-23 14:05:00,117.96,118.1,117.59,117.8,20531.0,108.5041,108.6328,108.1637,108.3569,20531.0
2020-07-23 14:10:00,117.77,117.81,117.48,117.66,31561.0,108.3293,108.3661,108.0625,108.2281,31561.0
2020-07-23 14:15:00,117.67,117.95,117.31,117.95,32012.0,108.2373,108.4949,107.9062,108.4949,32012.0
2020-07-23 14:20:00,117.94,118.29,117.68,118.22,43420.0,108.4857,108.8076,108.2465,108.7432,43420.0
2020-07-23 14:25:00,118.34,118.73,118.21,118.59,23005.0,108.8536,109.2123,108.734,109.0836,23005.0
2020-07-23 14:30:00,118.55,119.04,118.48,118.84,28420.0,109.0468,109.4975,108.9824,109.3135,28420.0
2020-07-23 14:35:00,118.85,118.93,118.25,118.25,27707.0,109.3227,109.3963,108.7708,108.7708,27707.0
2020-07-23 14:40:00,118.25,118.92,118.24,118.76,21419.0,108.7708,109.3871,108.7616,109.2399,21419.0
2020-07-23 14:45:00,118.71,119.1,118.55,119.03,15559.0,109.1939,109.5527,109.0468,109.4883,15559.0
2020-07-23 14:50:00,119.07,119.64,119.04,119.42,31137.0,109.5251,110.0494,109.4975,109.847,31137.0
2020-07-23 14:55:00,119.36,119.47,119.2,119.36,20595.0,109.7918,109.893,109.6447,109.7918,20595.0
2020-07-23 15:00:00,119.36,119.48,118.98,119.19,16120.0,109.7918,109.9022,109.4423,109.6355,16120.0
2020-07-23 15:05:00,119.22,119.25,118.75,118.84,19994.0,109.6631,109.6907,109.2307,109.3135,19994.0
2020-07-23 15:10:00,118.83,119.04,118.63,118.84,21521.0,109.3043,109.4975,109.1204,109.3135,21521.0
2020-07-23 15:15:00,118.82,119.22,118.81,119.11,18340.0,109.2951,109.6631,109.2859,109.5619,18340.0
2020-07-23 15:20:00,119.12,119.23,118.81,118.81,19316.0,109.5711,109.6723,109.2859,109.2859,19316.0
2020-07-23 15:25:00,118.83,118.92,118.62,118.87,22619.0,109.3043,109.3871,109.1112,109.3411,22619.0
2020-07-23 15:30:00,118.83,119.06,118.43,119.04,37720.0,109.3043,109.5159,108.9364,109.4975,37720.0
2020-07-23 15:35:00,119.02,119.56,118.84,119.34,37591.0,109.4791,109.9758,109.3135,109.7734,37591.0
2020-07-23 15:40:00,119.3,119.54,119.16,119.36,49472.0,109.7366,109.9574,109.6079,109.7918,49472.0
2020-07-23 15:45:00,119.36,119.55,119.24,119.26,34378.0,109.7918,109.9666,109.6815,109.6999,34378.0
2020-07-23 15:50:00,119.24,119.63,119.01,119.41,77250.0,109.6815,110.0402,109.4699,109.8378,77250.0
2020-07-23 15:55:00,119.42,119.45,119.08,119.19,119480.0,109.847,109.8746,109.5343,109.6355,119480.0
2020-07-24 09:30:00,116.16,118.04,115.67,117.41,158931.0,106.8484,108.5777,106.3976,107.9982,158931.0
2020-07-24 09:35:00,117.41,117.43,115.32,115.55,42275.0,107.9982,108.0166,106.0757,106.2873,42275.0
2020-07-24 09:40:00,115.67,116.67,115.32,116.13,111276.0,106.3976,107.3175,106.0757,106.8208,111276.0
2020-07-24 09:45:00,116.12,116.31,115.74,115.96,48509.0,106.8116,106.9863,106.462,106.6644,48509.0
2020-07-24 09:50:00,115.83,116.59,115.69,116.43,49217.0,106.5448,107.2439,106.416,107.0967,49217.0
2020-07-24 09:55:00,116.42,116.67,116.28,116.48,19113.0,107.0875,107.3175,106.9587,107.1427,19113.0
2020-07-24 10:00:00,116.34,116.76,116.04,116.69,106397.0,107.0139,107.4003,106.738,107.3359,106397.0
2020-07-24 10:05:00,116.71,116.79,116.2,116.51,52803.0,107.3543,107.4279,106.8852,107.1703,52803.0
2020-07-24 10:10:00,116.49,116.55,116.05,116.33,74303.0,107.1519,107.2071,106.7472,107.0047,74303.0
2020-07-24 10:15:00,116.32,117.19,116.12,116.86,94205.0,106.9955,107.7958,106.8116,107.4922,94205.0
2020-07-24 10:20:00,116.93,117.62,116.89,117.27,60166.0,107.5566,108.1913,107.5198,107.8694,60166.0
2020-07-24 10:25:00,117.26,117.87,116.88,117.78,36799.0,107.8602,108.4213,107.5106,108.3385,36799.0
2020-07-24 10:30:00,117.73,117.86,117.02,117.02,30987.0,108.2925,108.4121,107.6394,107.6394,30987.0
2020-07-24 10:35:00,117.05,117.87,117.05,117.6,22679.0,107.667,108.4213,107.667,108.1729,22679.0
2020-07-24 10:40:00,117.59,117.79,117.42,117.46,12433.0,108.1637,108.3477,108.0074,108.0441,12433.0
2020-07-24 10:45:00,117.41,117.56,117.11,117.26,19770.0,107.9982,108.1361,107.7222,107.8602,19770.0
2020-07-24 10:50:00,117.22,117.67,117.08,117.55,49641.0,107.8234,108.2373,107.6946,108.1269,49641.0
2020-07-24 10:55:00,117.55,117.7,117.33,117.45,31357.0,108.1269,108.2649,107.9246,108.0349,31357.0
2020-07-24 11:00:00,117.37,117.66,117.11,117.11,19624.0,107.9614,108.2281,107.7222,107.7222,19624.0
2020-07-24 11:05:00,117.13,117.5,117.11,117.22,29748.0,107.7406,108.0809,107.7222,107.8234,29748.0
2020-07-24 11:10:00,117.19,117.29,116.8,117.03,27677.0,107.7958,107.8878,107.4371,107.6486,27677.0
2020-07-24 11:15:00,117.05,117.23,116.69,116.71,26068.0,107.667,107.8326,107.3359,107.3543,26068.0
2020-07-24 11:20:00,116.77,117.3,116.77,116.84,24551.0,107.4095,107.897,107.4095,107.4738,24551.0
2020-07-24 11:25:00,116.82,117.19,116.73,117.04,34493.0,107.4554,107.7958,107.3727,107.6578,34493.0
2020-07-24 11:30:00,117.02,117.25,116.8,116.86,28993.0,107.6394,107.851,107.4371,107.4922,28993.0
2020-07-24 11:35:00,116.88,117.2,116.79,117.01,17994.0,107.5106,107.805,107.4279,107.6302,17994.0
2020-07-24 11:40:00,117.05,117.44,116.76,117.38,15337.0,107.667,108.0257,107.4003,107.9706,15337.0
2020-07-24 11:45:00,117.43,117.58,116.92,116.99,15362.0,108.0166,108.1545,107.5474,107.6118,15362.0
2020-07-24 11:50:00,116.94,117.19,116.83,116.87,13636.0,107.5658,107.7958,107.4646,107.5014,13636.0
2020-07-24 11:55:00,116.84,117.35,116.68,117.35,10897.0,107.4738,107.943,107.3267,107.943,10897.0
2020-07-24 12:00:00,117.37,117.37,117.08,117.2,16166.0,107.9614,107.9614,107.6946,107.805,16166.0
2020-07-24 12:05:00,117.18,117.18,116.6,116.67,18152.0,107.7866,107.7866,107.2531,107.3175,18152.0
2020-07-24 12:10:00,116.66,116.76,116.32,116.37,26232.0,107.3083,107.4003,106.9955,107.0415,26232.0
2020-07-24 12:15:00,116.33,116.47,116.04,116.1,20651.0,107.0047,107.1335,106.738,106.7932,20651.0
2020-07-24 12:20:00,116.09,116.31,115.81,115.88,20263.0,106.784,106.9863,106.5264,106.5908,20263.0
2020-07-24 12:25:00,115.9,116.09,115.84,116.0,35344.0,106.6092,106.784,106.554,106.7012,35344.0
2020-07-24 12:30:00,115.94,116.06,115.76,116.0,22897.0,106.646,106.7564,106.4804,106.7012,22897.0
2020-07-24 12:35:00,115.92,115.93,115.69,115.76,22187.0,106.6276,106.6368,106.416,106.4804,22187.0
2020-07-24 12:40:00,115.76,115.83,115.51,115.55,14462.0,106.4804,106.5448,106.2505,106.2873,14462.0
2020-07-24 12:45:00,115.62,115.66,115.35,115.5,18714.0,106.3516,106.3884,106.1033,106.2413,18714.0
2020-07-24 12:50:00,115.44,115.51,115.3,115.39,10813.0,106.1861,106.2505,106.0573,106.1401,10813.0
2020-07-24 12:55:00,115.33,115.4,115.01,115.22,18166.0,106.0849,106.1493,105.7905,105.9837,18166.0
2020-07-24 13:00:00,115.22,115.47,115.17,115.4,20780.0,105.9837,106.2137,105.9377,106.1493,20780.0
2020-07-24 13:05:00,115.36,115.38,114.9,114.96,32200.0,106.1125,106.1309,105.6894,105.7446,32200.0
2020-07-24 13:10:00,114.99,115.05,114.38,114.5,19857.0,105.7721,105.8273,105.211,105.3214,19857.0
2020-07-24 13:15:00,114.53,114.6,114.39,114.51,34406.0,105.349,105.4134,105.2202,105.3306,34406.0
2020-07-24 13:20:00,114.6,114.85,114.56,114.72,17268.0,105.4134,105.6434,105.3766,105.5238,17268.0
2020-07-24 13:25:00,114.76,115.22,114.75,115.22,21336.0,105.5606,105.9837,105.5514,105.9837,21336.0
2020-07-24 13:30:00,115.22,115.22,114.84,114.89,26242.0,105.9837,105.9837,105.6342,105.6802,26242.0
2020-07-24 13:35:00,114.93,115.11,114.91,114.98,14753.0,105.717,105.8825,105.6986,105.7629,14753.0
2020-07-24 13:40:00,114.99,115.19,114.95,115.08,15308.0,105.7721,105.9561,105.7354,105.8549,15308.0
2020-07-24 13:45:00,115.12,115.57,115.07,115.47,19371.0,105.8917,106.3057,105.8457,106.2137,19371.0
2020-07-24 13:50:00,115.47,115.69,115.28,115.58,14457.0,106.2137,106.416,106.0389,106.3149,14457.0
2020-07-24 13:55:00,115.61,115.68,115.48,115.64,9333.0,106.3424,106.4068,106.2229,106.37,9333.0
2020-07-24 14:00:00,115.68,115.69,115.53,115.65,9833.0,106.4068,106.416,106.2689,106.3792,9833.0
2020-07-24 14:05:00,115.62,116.11,115.58,115.98,17488.0,106.3516,106.8024,106.3149,106.6828,17488.0
2020-07-24 14:10:00,115.99,116.13,115.78,115.9,12902.0,106.692,106.8208,106.4988,106.6092,12902.0
2020-07-24 14:15:00,115.91,115.91,115.69,115.69,13219.0,106.6184,106.6184,106.416,106.416,13219.0
2020-07-24 14:20:00,115.76,115.79,115.56,115.73,12678.0,106.4804,106.508,106.2965,106.4528,12678.0
2020-07-24 14:25:00,115.77,115.89,115.61,115.89,11328.0,106.4896,106.6,106.3424,106.6,11328.0
2020-07-24 14:30:00,115.88,115.88,115.34,115.39,21533.0,106.5908,106.5908,106.0941,106.1401,21533.0
2020-07-24 14:35:00,115.43,115.81,115.15,115.8,24411.0,106.1769,106.5264,105.9193,106.5172,24411.0
2020-07-24 14:40:00,115.78,115.8,115.41,115.5,22289.0,106.4988,106.5172,106.1585,106.2413,22289.0
2020-07-24 14:45:00,115.52,115.72,115.4,115.45,25066.0,106.2597,106.4436,106.1493,106.1953,25066.0
2020-07-24 14:50:00,115.42,115.46,115.23,115.24,19248.0,106.1677,106.2045,105.9929,106.0021,19248.0
2020-07-24 14:55:00,115.22,115.63,115.04,115.63,21529.0,105.9837,106.3608,105.8181,106.3608,21529.0
2020-07-24 15:00:00,115.65,115.83,115.56,115.76,24089.0,106.3792,106.5448,106.2965,106.4804,24089.0
2020-07-24 15:05:00,115.75,116.04,115.74,116.04,14834.0,106.4712,106.738,106.462,106.738,14834.0
2020-07-24 15:10:00,116.02,116.19,115.87,116.07,19768.0,106.7196,106.876,106.5816,106.7656,19768.0
2020-07-24 15:15:00,116.05,116.09,115.67,115.76,19312.0,106.7472,106.784,106.3976,106.4804,19312.0
2020-07-24 15:20:00,115.77,115.85,115.5,115.51,16213.0,106.4896,106.5632,106.2413,106.2505,16213.0
2020-07-24 15:25:00,115.5,115.6,115.31,115.41,19235.0,106.2413,106.3332,106.0665,106.1585,19235.0
2020-07-24 15:30:00,115.41,115.47,115.16,115.22,23374.0,106.1585,106.2137,105.9285,105.9837,23374.0
2020-07-24 15:35:00,115.26,115.86,115.19,115.85,31992.0,106.0205,106.5724,105.9561,106.5632,31992.0
2020-07-24 15:40:00,115.84,115.96,115.77,115.77,24877.0,106.554,106.6644,106.4896,106.4896,24877.0
2020-07-24 15:45:00,115.78,115.92,115.56,115.88,32763.0,106.4988,106.6276,106.2965,106.5908,32763.0
2020-07-24 15:50:00,115.87,115.87,115.46,115.67,64417.0,106.5816,106.5816,106.2045,106.3976,64417.0
2020-07-24 15:55:00,115.65,115.76,115.49,115.7,73997.0,106.3792,106.4804,106.2321,106.4252,73997.0
2020-07-27 09:30:00,117.24,117.24,116.29,116.55,67214.0,107.8418,107.8418,106.9679,107.2071,67214.0
2020-07-27 09:35:00,116.56,117.16,116.55,117.08,60698.0,107.2163,107.7682,107.2071,107.6946,60698.0
2020-07-27 09:40:00,117.15,117.9,116.93,117.89,52876.0,107.759,108.4489,107.5566,108.4397,52876.0
2020-07-27 09:45:00,117.88,117.9,117.47,117.89,53227.0,108.4305,108.4489,108.0533,108.4397,53227.0
2020-07-27 09:50:00,117.81,118.31,117.72,118.31,34620.0,108.3661,108.826,108.2833,108.826,34620.0
2020-07-27 09:55:00,118.23,118.93,118.2,118.57,33758.0,108.7524,109.3963,108.7248,109.0652,33758.0
2020-07-27 10:00:00,118.67,119.29,118.52,118.6,58973.0,109.1571,109.7274,109.0192,109.0928,58973.0
2020-07-27 10:05:00,118.5,118.88,118.16,118.73,23720.0,109.0008,109.3503,108.688,109.2123,23720.0
2020-07-27 10:10:00,118.69,119.2,118.62,119.2,21870.0,109.1755,109.6447,109.1112,109.6447,21870.0
2020-07-27 10:15:00,119.19,119.39,118.66,118.95,28254.0,109.6355,109.8194,109.148,109.4147,28254.0
2020-07-27 10:20:00,118.9,119.12,118.83,118.93,17381.0,109.3687,109.5711,109.3043,109.3963,17381.0
2020-07-27 10:25:00,118.97,119.1,118.62,118.83,26980.0,109.4331,109.5527,109.1112,109.3043,26980.0
2020-07-27 10:30:00,118.88,119.1,118.82,118.87,15436.0,109.3503,109.5527,109.2951,109.3411,15436.0
2020-07-27 10:35:00,118.85,119.15,118.81,118.99,21628.0,109.3227,109.5987,109.2859,109.4515,21628.0
2020-07-27 10:40:00,118.98,119.18,118.86,118.89,15115.0,109.4423,109.6263,109.3319,109.3595,15115.0
2020-07-27 10:45:00,118.87,119.44,118.87,119.35,18448.0,109.3411,109.8654,109.3411,109.7826,18448.0
2020-07-27 10:50:00,119.35,119.39,119.0,119.28,16138.0,109.7826,109.8194,109.4607,109.7183,16138.0
2020-07-27 10:55:00,119.28,119.36,118.98,119.29,13083.0,109.7183,109.7918,109.4423,109.7274,13083.0
2020-07-27 11:00:00,119.2,119.34,119.12,119.3,7998.0,109.6447,109.7734,109.5711,109.7366,7998.0
2020-07-27 11:05:00,119.27,119.61,119.27,119.35,26007.0,109.7091,110.0218,109.7091,109.7826,26007.0
2020-07-27 11:10:00,119.43,119.67,119.37,119.38,34569.0,109.8562,110.077,109.801,109.8102,34569.0
2020-07-27 11:15:00,119.39,119.59,119.11,119.52,24432.0,109.8194,110.0034,109.5619,109.939,24432.0
2020-07-27 11:20:00,119.56,119.58,118.96,119.01,19646.0,109.9758,109.9942,109.4239,109.4699,19646.0
2020-07-27 11:25:00,118.99,119.22,118.76,118.8,16550.0,109.4515,109.6631,109.2399,109.2767,16550.0
2020-07-27 11:30:00,118.69,119.22,118.69,119.15,21915.0,109.1755,109.6631,109.1755,109.5987,21915.0
2020-07-27 11:35:00,119.14,119.14,118.7,118.9,28423.0,109.5895,109.5895,109.1847,109.3687,28423.0
2020-07-27 11:40:00,118.9,118.91,118.69,118.83,8947.0,109.3687,109.3779,109.1755,109.3043,8947.0
2020-07-27 11:45:00,118.83,118.92,118.72,118.75,11361.0,109.3043,109.3871,109.2031,109.2307,11361.0
2020-07-27 11:50:00,118.79,118.89,118.78,118.85,6222.0,109.2675,109.3595,109.2583,109.3227,6222.0
2020-07-27 11:55:00,118.81,118.84,118.52,118.61,7008.0,109.2859,109.3135,109.0192,109.102,7008.0
2020-07-27 12:00:00,118.62,119.09,118.62,119.04,16008.0,109.1112,109.5435,109.1112,109.4975,16008.0
2020-07-27 12:05:00,119.06,119.32,118.94,119.24,13304.0,109.5159,109.755,109.4055,109.6815,13304.0
2020-07-27 12:10:00,119.25,119.55,119.22,119.55,13139.0,109.6907,109.9666,109.6631,109.9666,13139.0
2020-07-27 12:15:00,119.54,119.67,119.37,119.38,19485.0,109.9574,110.077,109.801,109.8102,19485.0
2020-07-27 12:20:00,119.36,119.36,119.09,119.09,9373.0,109.7918,109.7918,109.5435,109.5435,9373.0
2020-07-27 12:25:00,119.15,119.15,118.87,118.95,45347.0,109.5987,109.5987,109.3411,109.4147,45347.0
2020-07-27 12:30:00,118.95,119.03,118.83,118.89,18474.0,109.4147,109.4883,109.3043,109.3595,18474.0
2020-07-27 12:35:00,118.9,118.99,118.61,118.69,15666.0,109.3687,109.4515,109.102,109.1755,15666.0
2020-07-27 12:40:00,118.65,119.0,118.64,118.75,9349.0,109.1388,109.4607,109.1296,109.2307,9349.0
2020-07-27 12:45:00,118.73,118.81,118.36,118.73,18565.0,109.2123,109.2859,108.872,109.2123,18565.0
2020-07-27 12:50:00,118.65,118.77,118.47,118.49,19951.0,109.1388,109.2491,108.9732,108.9916,19951.0
2020-07-27 12:55:00,118.51,119.21,118.51,119.03,19240.0,109.01,109.6539,109.01,109.4883,19240.0
2020-07-27 13:00:00,119.02,119.17,118.72,118.99,24418.0,109.4791,109.6171,109.2031,109.4515,24418.0
2020-07-27 13:05:00,119.01,119.03,118.78,118.98,4571.0,109.4699,109.4883,109.2583,109.4423,4571.0
2020-07-27 13:10:00,118.96,119.14,118.92,119.02,10450.0,109.4239,109.5895,109.3871,109.4791,10450.0
2020-07-27 13:15:00,119.0,119.28,118.96,119.21,8331.0,109.4607,109.7183,109.4239,109.6539,8331.0
2020-07-27 13:20:00,119.2,119.54,119.09,119.49,11702.0,109.6447,109.9574,109.5435,109.9114,11702.0
2020-07-27 13:25:00,119.54,119.57,119.44,119.57,11072.0,109.9574,109.985,109.8654,109.985,11072.0
2020-07-27 13:30:00,119.58,119.58,119.37,119.44,6283.0,109.9942,109.9942,109.801,109.8654,6283.0
2020-07-27 13:35:00,119.43,119.57,119.22,119.51,6235.0,109.8562,109.985,109.6631,109.9298,6235.0
2020-07-27 13:40:00,119.51,119.54,119.41,119.43,12419.0,109.9298,109.9574,109.8378,109.8562,12419.0
2020-07-27 13:45:00,119.41,119.53,119.28,119.46,7811.0,109.8378,109.9482,109.7183,109.8838,7811.0
2020-07-27 13:50:00,119.42,119.72,119.42,119.59,9835.0,109.847,110.123,109.847,110.0034,9835.0
2020-07-27 13:55:00,119.56,119.62,119.49,119.5,14565.0,109.9758,110.031,109.9114,109.9206,14565.0
2020-07-27 14:00:00,119.54,119.8,119.48,119.69,12881.0,109.9574,110.1966,109.9022,110.0954,12881.0
2020-07-27 14:05:00,119.71,119.93,119.68,119.73,17518.0,110.1138,110.3161,110.0862,110.1322,17518.0
2020-07-27 14:10:00,119.72,119.77,119.43,119.51,10465.0,110.123,110.169,109.8562,109.9298,10465.0
2020-07-27 14:15:00,119.54,119.56,118.93,119.01,25789.0,109.9574,109.9758,109.3963,109.4699,25789.0
2020-07-27 14:20:00,118.99,119.43,118.97,119.41,20826.0,109.4515,109.8562,109.4331,109.8378,20826.0
2020-07-27 14:25:00,119.41,119.42,119.23,119.35,16966.0,109.8378,109.847,109.6723,109.7826,16966.0
2020-07-27 14:30:00,119.35,119.49,119.34,119.45,14105.0,109.7826,109.9114,109.7734,109.8746,14105.0
2020-07-27 14:35:00,119.45,119.47,119.3,119.32,8653.0,109.8746,109.893,109.7366,109.755,8653.0
2020-07-27 14:40:00,119.33,119.56,119.29,119.56,11840.0,109.7642,109.9758,109.7274,109.9758,11840.0
2020-07-27 14:45:00,119.56,119.6,119.25,119.35,9637.0,109.9758,110.0126,109.6907,109.7826,9637.0
2020-07-27 14:50:00,119.36,119.68,119.35,119.53,9790.0,109.7918,110.0862,109.7826,109.9482,9790.0
2020-07-27 14:55:00,119.53,119.57,119.32,119.38,9103.0,109.9482,109.985,109.755,109.8102,9103.0
2020-07-27 15:00:00,119.36,119.66,119.21,119.64,26633.0,109.7918,110.0678,109.6539,110.0494,26633.0
2020-07-27 15:05:00,119.64,119.66,119.44,119.51,23076.0,110.0494,110.0678,109.8654,109.9298,23076.0
2020-07-27 15:10:00,119.47,119.88,119.47,119.72,23751.0,109.893,110.2702,109.893,110.123,23751.0
2020-07-27 15:15:00,119.74,120.0,119.71,119.98,22517.0,110.1414,110.3805,110.1138,110.3621,22517.0
2020-07-27 15:20:00,119.95,120.06,119.75,119.83,40051.0,110.3345,110.4357,110.1506,110.2242,40051.0
2020-07-27 15:25:00,119.81,120.02,119.78,119.87,20033.0,110.2058,110.3989,110.1782,110.261,20033.0
2020-07-27 15:30:00,119.85,120.06,119.79,119.81,38245.0,110.2426,110.4357,110.1874,110.2058,38245.0
2020-07-27 15:35:00,119.81,119.95,119.77,119.78,25669.0,110.2058,110.3345,110.169,110.1782,25669.0
2020-07-27 15:40:00,119.79,119.95,119.63,119.75,43506.0,110.1874,110.3345,110.0402,110.1506,43506.0
2020-07-27 15:45:00,119.75,120.12,119.68,120.08,40646.0,110.1506,110.4909,110.0862,110.4541,40646.0
2020-07-27 15:50:00,120.05,120.06,119.79,119.82,69704.0,110.4265,110.4357,110.1874,110.215,69704.0
2020-07-27 15:55:00,119.84,120.38,119.8,120.11,178555.0,110.2334,110.7301,110.1966,110.4817,178555.0
2020-07-28 09:30:00,116.57,117.99,116.5,116.57,287100.0,107.2255,108.5317,107.1611,107.2255,287100.0
2020-07-28 09:35:00,116.55,116.92,116.15,116.52,245534.0,107.2071,107.5474,106.8392,107.1795,245534.0
2020-07-28 09:40:00,116.43,117.61,115.64,115.78,126321.0,107.0967,108.1821,106.37,106.4988,126321.0
2020-07-28 09:45:00,115.77,116.15,115.6,115.62,189519.0,106.4896,106.8392,106.3332,106.3516,189519.0
2020-07-28 09:50:00,115.6,115.71,115.2,115.51,90167.0,106.3332,106.4344,105.9653,106.2505,90167.0
2020-07-28 09:55:00,115.46,116.34,115.0,116.2,70220.0,106.2045,107.0139,105.7813,106.8852,70220.0
2020-07-28 10:00:00,116.29,116.94,115.99,116.93,68643.0,106.9679,107.5658,106.692,107.5566,68643.0
2020-07-28 10:05:00,116.94,117.13,116.36,116.79,127202.0,107.5658,107.7406,107.0323,107.4279,127202.0
2020-07-28 10:10:00,116.79,117.22,116.26,116.66,71967.0,107.4279,107.8234,106.9403,107.3083,71967.0
2020-07-28 10:15:00,116.58,117.94,116.57,117.51,160425.0,107.2347,108.4857,107.2255,108.0901,160425.0
2020-07-28 10:20:00,117.62,117.95,117.15,117.34,155087.0,108.1913,108.4949,107.759,107.9338,155087.0
2020-07-28 10:25:00,117.34,117.56,116.91,117.52,76147.0,107.9338,108.1361,107.5382,108.0993,76147.0
2020-07-28 10:30:00,117.57,117.6,117.2,117.39,62028.0,108.1453,108.1729,107.805,107.9798,62028.0
2020-07-28 10:35:00,117.35,117.57,116.98,117.56,43556.0,107.943,108.1453,107.6026,108.1361,43556.0
2020-07-28 10:40:00,117.5,117.63,117.33,117.56,50631.0,108.0809,108.2005,107.9246,108.1361,50631.0
2020-07-28 10:45:00,117.54,117.77,117.47,117.71,37411.0,108.1177,108.3293,108.0533,108.2741,37411.0
2020-07-28 10:50:00,117.75,118.1,117.6,117.86,56583.0,108.3109,108.6328,108.1729,108.4121,56583.0
2020-07-28 10:55:00,117.91,118.46,117.8,118.33,42658.0,108.4581,108.964,108.3569,108.8444,42658.0
2020-07-28 11:00:00,118.41,118.59,118.28,118.5,69883.0,108.918,109.0836,108.7984,109.0008,69883.0
2020-07-28 11:05:00,118.5,118.66,118.32,118.49,55641.0,109.0008,109.148,108.8352,108.9916,55641.0
2020-07-28 11:10:00,118.49,118.89,118.35,118.74,98138.0,108.9916,109.3595,108.8628,109.2215,98138.0
2020-07-28 11:15:00,118.61,119.0,118.42,118.59,124943.0,109.102,109.4607,108.9272,109.0836,124943.0
2020-07-28 11:20:00,118.58,118.83,118.2,118.2,60045.0,109.0744,109.3043,108.7248,108.7248,60045.0
2020-07-28 11:25:00,118.23,118.28,117.95,118.1,34775.0,108.7524,108.7984,108.4949,108.6328,34775.0
2020-07-28 11:30:00,118.14,118.35,117.82,118.06,129422.0,108.6696,108.8628,108.3753,108.596,129422.0
2020-07-28 11:35:00,118.05,118.12,117.53,117.66,29491.0,108.5869,108.6512,108.1085,108.2281,29491.0
2020-07-28 11:40:00,117.6,117.9,117.42,117.51,36578.0,108.1729,108.4489,108.0074,108.0901,36578.0
2020-07-28 11:45:00,117.5,117.65,116.97,117.1,33587.0,108.0809,108.2189,107.5934,107.713,33587.0
2020-07-28 11:50:00,117.12,117.63,117.07,117.43,44256.0,107.7314,108.2005,107.6854,108.0166,44256.0
2020-07-28 11:55:00,117.42,117.46,116.89,117.0,26819.0,108.0074,108.0441,107.5198,107.621,26819.0
2020-07-28 12:00:00,117.07,117.7,117.03,117.32,36768.0,107.6854,108.2649,107.6486,107.9154,36768.0
2020-07-28 12:05:00,117.28,117.29,116.75,117.0,37510.0,107.8786,107.8878,107.3911,107.621,37510.0
2020-07-28 12:10:00,116.98,117.07,116.78,116.95,45079.0,107.6026,107.6854,107.4187,107.575,45079.0
2020-07-28 12:15:00,116.86,116.88,116.04,116.21,38694.0,107.4922,107.5106,106.738,106.8943,38694.0
2020-07-28 12:20:00,116.14,116.42,116.03,116.32,53881.0,106.83,107.0875,106.7288,106.9955,53881.0
2020-07-28 12:25:00,116.28,116.55,116.1,116.25,30627.0,106.9587,107.2071,106.7932,106.9311,30627.0
2020-07-28 12:30:00,116.29,116.34,115.97,116.01,22453.0,106.9679,107.0139,106.6736,106.7104,22453.0
2020-07-28 12:35:00,116.01,116.34,116.01,116.07,24557.0,106.7104,107.0139,106.7104,106.7656,24557.0
2020-07-28 12:40:00,116.06,116.33,116.0,116.27,23735.0,106.7564,107.0047,106.7012,106.9495,23735.0
2020-07-28 12:45:00,116.26,116.37,116.03,116.19,30822.0,106.9403,107.0415,106.7288,106.876,30822.0
2020-07-28 12:50:00,116.17,116.3,115.99,116.09,24105.0,106.8576,106.9771,106.692,106.784,24105.0
2020-07-28 12:55:00,116.11,116.25,115.98,116.12,22160.0,106.8024,106.9311,106.6828,106.8116,22160.0
2020-07-28 13:00:00,116.16,116.32,116.03,116.24,21170.0,106.8484,106.9955,106.7288,106.9219,21170.0
2020-07-28 13:05:00,116.26,116.32,115.92,116.06,28263.0,106.9403,106.9955,106.6276,106.7564,28263.0
2020-07-28 13:10:00,116.06,116.23,115.9,116.1,48685.0,106.7564,106.9127,106.6092,106.7932,48685.0
2020-07-28 13:15:00,116.02,116.19,115.77,115.96,26165.0,106.7196,106.876,106.4896,106.6644,26165.0
2020-07-28 13:20:00,116.0,116.12,115.84,116.04,70168.0,106.7012,106.8116,106.554,106.738,70168.0
2020-07-28 13:25:00,116.03,116.05,115.86,115.98,38732.0,106.7288,106.7472,106.5724,106.6828,38732.0
2020-07-28 13:30:00,116.0,116.24,115.94,115.96,27866.0,106.7012,106.9219,106.646,106.6644,27866.0
2020-07-28 13:35:00,115.96,116.25,115.91,116.2,38496.0,106.6644,106.9311,106.6184,106.8852,38496.0
2020-07-28 13:40:00,116.21,116.29,115.96,116.1,41687.0,106.8943,106.9679,106.6644,106.7932,41687.0
2020-07-28 13:45:00,116.08,116.23,115.98,116.2,32297.0,106.7748,106.9127,106.6828,106.8852,32297.0
2020-07-28 13:50:00,116.18,116.31,115.98,116.03,70100.0,106.8668,106.9863,106.6828,106.7288,70100.0
2020-07-28 13:55:00,116.01,116.09,115.93,115.93,46140.0,106.7104,106.784,106.6368,106.6368,46140.0
2020-07-28 14:00:00,115.94,116.11,115.93,115.99,42281.0,106.646,106.8024,106.6368,106.692,42281.0
2020-07-28 14:05:00,115.99,116.02,115.79,115.96,30678.0,106.692,106.7196,106.508,106.6644,30678.0
2020-07-28 14:10:00,115.98,116.11,115.85,115.89,28325.0,106.6828,106.8024,106.5632,106.6,28325.0
2020-07-28 14:15:00,115.87,115.98,115.77,115.91,29169.0,106.5816,106.6828,106.4896,106.6184,29169.0
2020-07-28 14:20:00,115.91,116.05,115.83,116.02,50967.0,106.6184,106.7472,106.5448,106.7196,50967.0
2020-07-28 14:25:00,116.01,116.02,115.81,115.89,29435.0,106.7104,106.7196,106.5264,106.6,29435.0
2020-07-28 14:30:00,115.91,116.07,115.83,116.07,32629.0,106.6184,106.7656,106.5448,106.7656,32629.0
2020-07-28 14:35:00,116.09,116.39,116.08,116.16,61170.0,106.784,107.0599,106.7748,106.8484,61170.0
2020-07-28 14:40:00,116.16,116.32,115.86,115.86,37880.0,106.8484,106.9955,106.5724,106.5724,37880.0
2020-07-28 14:45:00,115.87,116.08,115.84,116.02,30609.0,106.5816,106.7748,106.554,106.7196,30609.0
2020-07-28 14:50:00,116.02,116.12,115.85,116.12,38534.0,106.7196,106.8116,106.5632,106.8116,38534.0
2020-07-28 14:55:00,116.12,116.16,115.88,115.9,33449.0,106.8116,106.8484,106.5908,106.6092,33449.0
2020-07-28 15:00:00,115.91,115.98,115.58,115.6,43795.0,106.6184,106.6828,106.3149,106.3332,43795.0
2020-07-28 15:05:00,115.6,115.65,115.37,115.54,55439.0,106.3332,106.3792,106.1217,106.2781,55439.0
2020-07-28 15:10:00,115.54,115.71,115.46,115.52,40302.0,106.2781,106.4344,106.2045,106.2597,40302.0
2020-07-28 15:15:00,115.51,115.61,115.4,115.5,50133.0,106.2505,106.3424,106.1493,106.2413,50133.0
2020-07-28 15:20:00,115.49,115.75,115.43,115.68,37581.0,106.2321,106.4712,106.1769,106.4068,37581.0
2020-07-28 15:25:00,115.69,115.76,115.47,115.51,50441.0,106.416,106.4804,106.2137,106.2505,50441.0
2020-07-28 15:30:00,115.54,115.75,115.43,115.5,52547.0,106.2781,106.4712,106.1769,106.2413,52547.0
2020-07-28 15:35:00,115.51,115.63,115.39,115.39,45888.0,106.2505,106.3608,106.1401,106.1401,45888.0
2020-07-28 15:40:00,115.38,115.48,115.17,115.27,142787.0,106.1309,106.2229,105.9377,106.0297,142787.0
2020-07-28 15:45:00,115.25,115.36,115.1,115.13,69738.0,106.0113,106.1125,105.8733,105.9009,69738.0
2020-07-28 15:50:00,115.1,115.29,115.07,115.15,96069.0,105.8733,106.0481,105.8457,105.9193,96069.0
2020-07-28 15:55:00,115.13,115.49,115.1,115.36,234928.0,105.9009,106.2321,105.8733,106.1125,234928.0
2020-07-29 09:30:00,115.92,118.12,115.75,117.32,91742.0,106.6276,108.6512,106.4712,107.9154,91742.0
2020-07-29 09:35:00,117.23,118.1,116.93,117.95,64288.0,107.8326,108.6328,107.5566,108.4949,64288.0
2020-07-29 09:40:00,117.96,118.97,117.79,118.89,45112.0,108.5041,109.4331,108.3477,109.3595,45112.0
2020-07-29 09:45:00,118.66,118.66,117.0,117.09,36898.0,109.148,109.148,107.621,107.7038,36898.0
2020-07-29 09:50:00,117.01,117.26,116.83,117.26,46493.0,107.6302,107.8602,107.4646,107.8602,46493.0
2020-07-29 09:55:00,117.3,117.69,117.23,117.35,13450.0,107.897,108.2557,107.8326,107.943,13450.0
2020-07-29 10:00:00,117.35,117.69,117.35,117.56,15375.0,107.943,108.2557,107.943,108.1361,15375.0
2020-07-29 10:05:00,117.59,117.92,117.46,117.79,11225.0,108.1637,108.4673,108.0441,108.3477,11225.0
2020-07-29 10:10:00,117.72,117.96,117.49,117.59,17338.0,108.2833,108.5041,108.0717,108.1637,17338.0
2020-07-29 10:15:00,117.55,118.0,117.5,117.92,22719.0,108.1269,108.5409,108.0809,108.4673,22719.0
2020-07-29 10:20:00,118.0,118.13,117.19,117.19,45407.0,108.5409,108.6604,107.7958,107.7958,45407.0
2020-07-29 10:25:00,117.17,117.19,116.89,117.19,14714.0,107.7774,107.7958,107.5198,107.7958,14714.0
2020-07-29 10:30:00,117.19,117.66,117.12,117.49,185350.0,107.7958,108.2281,107.7314,108.0717,185350.0
2020-07-29 10:35:00,117.5,117.64,117.37,117.5,22119.0,108.0809,108.2097,107.9614,108.0809,22119.0
2020-07-29 10:40:00,117.44,117.74,117.41,117.74,35606.0,108.0257,108.3017,107.9982,108.3017,35606.0
2020-07-29 10:45:00,117.76,117.85,117.44,117.58,19296.0,108.3201,108.4029,108.0257,108.1545,19296.0
2020-07-29 10:50:00,117.54,117.89,117.53,117.89,7870.0,108.1177,108.4397,108.1085,108.4397,7870.0
2020-07-29 10:55:00,117.85,117.89,117.42,117.56,12885.0,108.4029,108.4397,108.0074,108.1361,12885.0
2020-07-29 11:00:00,117.51,117.99,117.51,117.75,15657.0,108.0901,108.5317,108.0901,108.3109,15657.0
2020-07-29 11:05:00,117.68,117.76,117.47,117.65,11670.0,108.2465,108.3201,108.0533,108.2189,11670.0
2020-07-29 11:10:00,117.62,117.87,117.55,117.63,7867.0,108.1913,108.4213,108.1269,108.2005,7867.0
2020-07-29 11:15:00,117.61,117.81,117.6,117.75,6099.0,108.1821,108.3661,108.1729,108.3109,6099.0
2020-07-29 11:20:00,117.78,118.02,117.78,117.97,11228.0,108.3385,108.5593,108.3385,108.5133,11228.0
2020-07-29 11:25:00,117.99,118.41,117.93,118.33,22044.0,108.5317,108.918,108.4765,108.8444,22044.0
2020-07-29 11:30:00,118.32,118.34,117.81,117.83,27886.0,108.8352,108.8536,108.3661,108.3845,27886.0
2020-07-29 11:35:00,117.82,118.2,117.81,118.12,12065.0,108.3753,108.7248,108.3661,108.6512,12065.0
2020-07-29 11:40:00,118.13,118.23,117.94,118.08,12668.0,108.6604,108.7524,108.4857,108.6144,12668.0
2020-07-29 11:45:00,118.04,118.25,118.04,118.24,24310.0,108.5777,108.7708,108.5777,108.7616,24310.0
2020-07-29 11:50:00,118.25,118.29,118.07,118.07,16185.0,108.7708,108.8076,108.6052,108.6052,16185.0
2020-07-29 11:55:00,118.09,118.24,118.07,118.17,21929.0,108.6236,108.7616,108.6052,108.6972,21929.0
2020-07-29 12:00:00,118.15,118.24,118.08,118.18,31029.0,108.6788,108.7616,108.6144,108.7064,31029.0
2020-07-29 12:05:00,118.16,118.27,118.06,118.09,22871.0,108.688,108.7892,108.596,108.6236,22871.0
2020-07-29 12:10:00,118.08,118.32,118.08,118.22,10447.0,108.6144,108.8352,108.6144,108.7432,10447.0
2020-07-29 12:15:00,118.2,118.35,118.15,118.31,11411.0,108.7248,108.8628,108.6788,108.826,11411.0
2020-07-29 12:20:00,118.38,118.42,118.31,118.4,8224.0,108.8904,108.9272,108.826,108.9088,8224.0
2020-07-29 12:25:00,118.37,118.47,118.32,118.41,17801.0,108.8812,108.9732,108.8352,108.918,17801.0
2020-07-29 12:30:00,118.41,118.41,118.15,118.33,8542.0,108.918,108.918,108.6788,108.8444,8542.0
2020-07-29 12:35:00,118.33,118.56,118.27,118.42,11759.0,108.8444,109.056,108.7892,108.9272,11759.0
2020-07-29 12:40:00,118.43,118.61,118.42,118.48,11428.0,108.9364,109.102,108.9272,108.9824,11428.0
2020-07-29 12:45:00,118.52,118.75,118.51,118.54,16798.0,109.0192,109.2307,109.01,109.0376,16798.0
2020-07-29 12:50:00,118.55,118.81,118.53,118.74,14872.0,109.0468,109.2859,109.0284,109.2215,14872.0
2020-07-29 12:55:00,118.72,118.75,118.64,118.7,21222.0,109.2031,109.2307,109.1296,109.1847,21222.0
2020-07-29 13:00:00,118.7,118.85,118.69,118.79,18916.0,109.1847,109.3227,109.1755,109.2675,18916.0
2020-07-29 13:05:00,118.79,118.86,118.76,118.79,24191.0,109.2675,109.3319,109.2399,109.2675,24191.0
2020-07-29 13:10:00,118.84,118.96,118.83,118.83,20393.0,109.3135,109.4239,109.3043,109.3043,20393.0
2020-07-29 13:15:00,118.83,118.92,118.81,118.87,19576.0,109.3043,109.3871,109.2859,109.3411,19576.0
2020-07-29 13:20:00,118.85,118.99,118.83,118.9,19800.0,109.3227,109.4515,109.3043,109.3687,19800.0
2020-07-29 13:25:00,118.92,118.92,118.71,118.74,19582.0,109.3871,109.3871,109.1939,109.2215,19582.0
2020-07-29 13:30:00,118.74,118.78,118.68,118.75,12552.0,109.2215,109.2583,109.1663,109.2307,12552.0
2020-07-29 13:35:00,118.74,118.78,118.6,118.78,13215.0,109.2215,109.2583,109.0928,109.2583,13215.0
2020-07-29 13:40:00,118.78,118.83,118.74,118.78,9486.0,109.2583,109.3043,109.2215,109.2583,9486.0
2020-07-29 13:45:00,118.76,118.76,118.63,118.67,14547.0,109.2399,109.2399,109.1204,109.1571,14547.0
2020-07-29 13:50:00,118.69,118.78,118.64,118.78,11910.0,109.1755,109.2583,109.1296,109.2583,11910.0
2020-07-29 13:55:00,118.75,118.86,118.67,118.74,13765.0,109.2307,109.3319,109.1571,109.2215,13765.0
2020-07-29 14:00:00,118.71,118.96,118.66,118.92,14843.0,109.1939,109.4239,109.148,109.3871,14843.0
2020-07-29 14:05:00,118.9,119.02,118.81,119.0,10958.0,109.3687,109.4791,109.2859,109.4607,10958.0
2020-07-29 14:10:00,118.95,119.09,118.95,119.03,14357.0,109.4147,109.5435,109.4147,109.4883,14357.0
2020-07-29 14:15:00,119.02,119.28,119.0,119.27,11303.0,109.4791,109.7183,109.4607,109.7091,11303.0
2020-07-29 14:20:00,119.29,119.34,119.24,119.33,9261.0,109.7274,109.7734,109.6815,109.7642,9261.0
2020-07-29 14:25:00,119.32,119.35,119.0,119.05,12541.0,109.755,109.7826,109.4607,109.5067,12541.0
2020-07-29 14:30:00,119.05,119.6,119.05,119.58,27555.0,109.5067,110.0126,109.5067,109.9942,27555.0
2020-07-29 14:35:00,119.62,119.62,119.36,119.51,15552.0,110.031,110.031,109.7918,109.9298,15552.0
2020-07-29 14:40:00,119.56,119.75,119.53,119.7,21113.0,109.9758,110.1506,109.9482,110.1046,21113.0
2020-07-29 14:45:00,119.7,119.7,119.43,119.64,12303.0,110.1046,110.1046,109.8562,110.0494,12303.0
2020-07-29 14:50:00,119.61,119.64,119.31,119.37,16896.0,110.0218,110.0494,109.7458,109.801,16896.0
2020-07-29 14:55:00,119.38,119.39,119.02,119.07,29516.0,109.8102,109.8194,109.4791,109.5251,29516.0
2020-07-29 15:00:00,119.08,119.1,118.48,118.51,37434.0,109.5343,109.5527,108.9824,109.01,37434.0
2020-07-29 15:05:00,118.5,118.87,118.48,118.87,13611.0,109.0008,109.3411,108.9824,109.3411,13611.0
2020-07-29 15:10:00,118.89,119.27,118.89,119.27,26794.0,109.3595,109.7091,109.3595,109.7091,26794.0
2020-07-29 15:15:00,119.29,119.4,119.15,119.4,41844.0,109.7274,109.8286,109.5987,109.8286,41844.0
2020-07-29 15:20:00,119.43,119.73,119.42,119.5,31215.0,109.8562,110.1322,109.847,109.9206,31215.0
2020-07-29 15:25:00,119.5,119.61,119.34,119.44,31667.0,109.9206,110.0218,109.7734,109.8654,31667.0
2020-07-29 15:30:00,119.47,119.63,119.37,119.4,52691.0,109.893,110.0402,109.801,109.8286,52691.0
2020-07-29 15:35:00,119.41,119.49,119.3,119.36,35643.0,109.8378,109.9114,109.7366,109.7918,35643.0
2020-07-29 15:40:00,119.38,119.4,118.97,119.07,49140.0,109.8102,109.8286,109.4331,109.5251,49140.0
2020-07-29 15:45:00,119.05,119.32,119.03,119.3,34019.0,109.5067,109.755,109.4883,109.7366,34019.0
2020-07-29 15:50:00,119.29,119.29,118.85,119.04,94876.0,109.7274,109.7274,109.3227,109.4975,94876.0
2020-07-29 15:55:00,119.04,119.31,118.83,119.09,112273.0,109.4975,109.7458,109.3043,109.5435,112273.0
2020-07-30 09:30:00,116.82,117.82,116.77,117.28,62618.0,107.4554,108.3753,107.4095,107.8786,62618.0
2020-07-30 09:35:00,117.2,117.65,117.08,117.31,25776.0,107.805,108.2189,107.6946,107.9062,25776.0
2020-07-30 09:40:00,117.39,117.57,117.15,117.46,25954.0,107.9798,108.1453,107.759,108.0441,25954.0
2020-07-30 09:45:00,117.47,117.87,117.03,117.07,65329.0,108.0533,108.4213,107.6486,107.6854,65329.0
2020-07-30 09:50:00,117.09,117.2,116.63,116.63,49325.0,107.7038,107.805,107.2807,107.2807,49325.0
2020-07-30 09:55:00,116.69,116.81,116.41,116.72,22330.0,107.3359,107.4463,107.0783,107.3635,22330.0
2020-07-30 10:00:00,116.72,117.43,116.56,117.16,67186.0,107.3635,108.0166,107.2163,107.7682,67186.0
2020-07-30 10:05:00,117.19,117.19,116.68,116.99,37446.0,107.7958,107.7958,107.3267,107.6118,37446.0
2020-07-30 10:10:00,117.0,117.0,116.27,116.79,33679.0,107.621,107.621,106.9495,107.4279,33679.0
2020-07-30 10:15:00,116.72,116.79,115.92,116.01,80874.0,107.3635,107.4279,106.6276,106.7104,80874.0
2020-07-30 10:20:00,115.97,116.29,115.66,116.12,17835.0,106.6736,106.9679,106.3884,106.8116,17835.0
2020-07-30 10:25:00,116.19,116.38,115.97,116.25,46366.0,106.876,107.0507,106.6736,106.9311,46366.0
2020-07-30 10:30:00,116.22,116.7,116.06,116.69,71477.0,106.9035,107.3451,106.7564,107.3359,71477.0
2020-07-30 10:35:00,116.69,117.1,116.69,116.97,36710.0,107.3359,107.713,107.3359,107.5934,36710.0
2020-07-30 10:40:00,117.02,117.16,116.82,116.98,57759.0,107.6394,107.7682,107.4554,107.6026,57759.0
2020-07-30 10:45:00,116.95,117.02,116.79,116.9,109873.0,107.575,107.6394,107.4279,107.529,109873.0
2020-07-30 10:50:00,116.89,117.05,116.79,117.04,35689.0,107.5198,107.667,107.4279,107.6578,35689.0
2020-07-30 10:55:00,117.09,117.16,116.98,117.13,74966.0,107.7038,107.7682,107.6026,107.7406,74966.0
2020-07-30 11:00:00,117.15,117.2,116.96,117.02,35656.0,107.759,107.805,107.5842,107.6394,35656.0
2020-07-30 11:05:00,117.02,117.1,116.91,116.98,28724.0,107.6394,107.713,107.5382,107.6026,28724.0
2020-07-30 11:10:00,117.0,117.05,116.55,116.55,24817.0,107.621,107.667,107.2071,107.2071,24817.0
2020-07-30 11:15:00,116.62,116.7,116.3,116.7,32944.0,107.2715,107.3451,106.9771,107.3451,32944.0
2020-07-30 11:20:00,116.82,117.04,116.77,117.0,34650.0,107.4554,107.6578,107.4095,107.621,34650.0
2020-07-30 11:25:00,116.96,117.01,116.82,116.94,14014.0,107.5842,107.6302,107.4554,107.5658,14014.0
2020-07-30 11:30:00,116.97,117.07,116.86,117.04,20714.0,107.5934,107.6854,107.4922,107.6578,20714.0
2020-07-30 11:35:00,117.07,117.1,116.88,116.99,20697.0,107.6854,107.713,107.5106,107.6118,20697.0
2020-07-30 11:40:00,116.99,117.1,116.93,117.03,29359.0,107.6118,107.713,107.5566,107.6486,29359.0
2020-07-30 11:45:00,117.05,117.36,117.03,117.19,31272.0,107.667,107.9522,107.6486,107.7958,31272.0
2020-07-30 11:50:00,117.21,117.32,117.02,117.21,10200.0,107.8142,107.9154,107.6394,107.8142,10200.0
2020-07-30 11:55:00,117.23,117.49,117.09,117.41,17065.0,107.8326,108.0717,107.7038,107.9982,17065.0
2020-07-30 12:00:00,117.45,117.53,117.16,117.16,12262.0,108.0349,108.1085,107.7682,107.7682,12262.0
2020-07-30 12:05:00,117.14,117.34,117.0,117.11,16492.0,107.7498,107.9338,107.621,107.7222,16492.0
2020-07-30 12:10:00,117.11,117.21,116.9,117.05,22655.0,107.7222,107.8142,107.529,107.667,22655.0
2020-07-30 12:15:00,117.07,117.31,116.9,116.91,32318.0,107.6854,107.9062,107.529,107.5382,32318.0
2020-07-30 12:20:00,116.95,117.06,116.71,116.94,16206.0,107.575,107.6762,107.3543,107.5658,16206.0
2020-07-30 12:25:00,116.96,117.01,116.84,116.93,10441.0,107.5842,107.6302,107.4738,107.5566,10441.0
2020-07-30 12:30:00,116.92,117.15,116.91,116.98,12707.0,107.5474,107.759,107.5382,107.6026,12707.0
2020-07-30 12:35:00,116.96,117.11,116.94,116.94,9050.0,107.5842,107.7222,107.5658,107.5658,9050.0
2020-07-30 12:40:00,116.94,116.98,116.79,116.9,7804.0,107.5658,107.6026,107.4279,107.529,7804.0
2020-07-30 12:45:00,116.93,116.94,116.88,116.9,7254.0,107.5566,107.5658,107.5106,107.529,7254.0
2020-07-30 12:50:00,116.92,117.0,116.8,116.8,8126.0,107.5474,107.621,107.4371,107.4371,8126.0
2020-07-30 12:55:00,116.78,116.88,116.75,116.82,10219.0,107.4187,107.5106,107.3911,107.4554,10219.0
2020-07-30 13:00:00,116.83,117.01,116.8,116.95,10360.0,107.4646,107.6302,107.4371,107.575,10360.0
2020-07-30 13:05:00,117.0,117.16,116.9,116.9,5750.0,107.621,107.7682,107.529,107.529,5750.0
2020-07-30 13:10:00,116.91,117.25,116.9,117.21,7931.0,107.5382,107.851,107.529,107.8142,7931.0
2020-07-30 13:15:00,117.23,117.35,117.08,117.08,11262.0,107.8326,107.943,107.6946,107.6946,11262.0
2020-07-30 13:20:00,117.1,117.11,116.98,117.04,8080.0,107.713,107.7222,107.6026,107.6578,8080.0
2020-07-30 13:25:00,117.01,117.06,116.81,116.9,8224.0,107.6302,107.6762,107.4463,107.529,8224.0
2020-07-30 13:30:00,116.9,116.99,116.79,116.84,6303.0,107.529,107.6118,107.4279,107.4738,6303.0
2020-07-30 13:35:00,116.87,116.91,116.79,116.8,4665.0,107.5014,107.5382,107.4279,107.4371,4665.0
2020-07-30 13:40:00,116.87,117.18,116.87,117.18,8865.0,107.5014,107.7866,107.5014,107.7866,8865.0
2020-07-30 13:45:00,117.17,117.2,117.0,117.01,8382.0,107.7774,107.805,107.621,107.6302,8382.0
2020-07-30 13:50:00,117.03,117.19,117.0,117.17,19155.0,107.6486,107.7958,107.621,107.7774,19155.0
2020-07-30 13:55:00,117.2,117.27,117.09,117.18,32458.0,107.805,107.8694,107.7038,107.7866,32458.0
2020-07-30 14:00:00,117.16,117.24,116.93,117.02,22226.0,107.7682,107.8418,107.5566,107.6394,22226.0
2020-07-30 14:05:00,117.03,117.16,117.0,117.06,19835.0,107.6486,107.7682,107.621,107.6762,19835.0
2020-07-30 14:10:00,117.03,117.04,116.78,116.78,9060.0,107.6486,107.6578,107.4187,107.4187,9060.0
2020-07-30 14:15:00,116.75,116.94,116.7,116.7,9705.0,107.3911,107.5658,107.3451,107.3451,9705.0
2020-07-30 14:20:00,116.72,116.82,116.54,116.74,14233.0,107.3635,107.4554,107.1979,107.3819,14233.0
2020-07-30 14:25:00,116.73,116.83,116.71,116.73,8909.0,107.3727,107.4646,107.3543,107.3727,8909.0
2020-07-30 14:30:00,116.79,117.01,116.76,116.98,18059.0,107.4279,107.6302,107.4003,107.6026,18059.0
2020-07-30 14:35:00,116.97,117.01,116.83,116.87,30182.0,107.5934,107.6302,107.4646,107.5014,30182.0
2020-07-30 14:40:00,116.89,117.11,116.89,117.06,12619.0,107.5198,107.7222,107.5198,107.6762,12619.0
2020-07-30 14:45:00,117.09,117.45,117.08,117.38,24315.0,107.7038,108.0349,107.6946,107.9706,24315.0
2020-07-30 14:50:00,117.42,117.45,117.06,117.06,32020.0,108.0074,108.0349,107.6762,107.6762,32020.0
2020-07-30 14:55:00,117.07,117.23,117.07,117.12,12249.0,107.6854,107.8326,107.6854,107.7314,12249.0
2020-07-30 15:00:00,117.13,117.25,117.06,117.13,20399.0,107.7406,107.851,107.6762,107.7406,20399.0
2020-07-30 15:05:00,117.09,117.09,116.86,116.92,13074.0,107.7038,107.7038,107.4922,107.5474,13074.0
2020-07-30 15:10:00,116.92,117.24,116.92,117.23,29571.0,107.5474,107.8418,107.5474,107.8326,29571.0
2020-07-30 15:15:00,117.21,117.35,117.13,117.25,39061.0,107.8142,107.943,107.7406,107.851,39061.0
2020-07-30 15:20:00,117.21,117.36,117.17,117.36,28553.0,107.8142,107.9522,107.7774,107.9522,28553.0
2020-07-30 15:25:00,117.36,117.64,117.35,117.62,29834.0,107.9522,108.2097,107.943,108.1913,29834.0
2020-07-30 15:30:00,117.63,117.69,117.34,117.41,39113.0,108.2005,108.2557,107.9338,107.9982,39113.0
2020-07-30 15:35:00,117.41,117.5,117.18,117.19,18161.0,107.9982,108.0809,107.7866,107.7958,18161.0
2020-07-30 15:40:00,117.19,117.39,117.19,117.27,35916.0,107.7958,107.9798,107.7958,107.8694,35916.0
2020-07-30 15:45:00,117.26,117.32,117.13,117.13,30690.0,107.8602,107.9154,107.7406,107.7406,30690.0
2020-07-30 15:50:00,117.19,117.37,117.0,117.11,103805.0,107.7958,107.9614,107.621,107.7222,103805.0
2020-07-30 15:55:00,117.11,117.48,117.1,117.16,101806.0,107.7222,108.0625,107.713,107.7682,101806.0
2020-07-31 09:30:00,118.36,118.63,118.0,118.41,48327.0,108.872,109.1204,108.5409,108.918,48327.0
2020-07-31 09:35:00,118.41,118.42,117.66,117.66,22268.0,108.918,108.9272,108.2281,108.2281,22268.0
2020-07-31 09:40:00,117.91,118.16,117.5,117.53,19543.0,108.4581,108.688,108.0809,108.1085,19543.0
2020-07-31 09:45:00,117.51,117.89,117.38,117.89,24950.0,108.0901,108.4397,107.9706,108.4397,24950.0
2020-07-31 09:50:00,117.87,117.93,117.13,117.26,146015.0,108.4213,108.4765,107.7406,107.8602,146015.0
2020-07-31 09:55:00,117.21,117.3,116.52,116.55,64563.0,107.8142,107.897,107.1795,107.2071,64563.0
2020-07-31 10:00:00,116.7,116.85,116.34,116.67,26492.0,107.3451,107.483,107.0139,107.3175,26492.0
2020-07-31 10:05:00,116.69,117.14,116.63,116.87,19877.0,107.3359,107.7498,107.2807,107.5014,19877.0
2020-07-31 10:10:00,116.82,117.03,116.43,116.43,51498.0,107.4554,107.6486,107.0967,107.0967,51498.0
2020-07-31 10:15:00,116.37,116.39,116.0,116.12,18763.0,107.0415,107.0599,106.7012,106.8116,18763.0
2020-07-31 10:20:00,116.15,116.45,115.92,116.45,11999.0,106.8392,107.1151,106.6276,107.1151,11999.0
2020-07-31 10:25:00,116.43,116.62,116.28,116.35,16046.0,107.0967,107.2715,106.9587,107.0231,16046.0
2020-07-31 10:30:00,116.31,116.36,115.97,116.02,29518.0,106.9863,107.0323,106.6736,106.7196,29518.0
2020-07-31 10:35:00,115.99,116.48,115.97,116.4,16790.0,106.692,107.1427,106.6736,107.0691,16790.0
2020-07-31 10:40:00,116.38,116.41,115.92,116.25,8062.0,107.0507,107.0783,106.6276,106.9311,8062.0
2020-07-31 10:45:00,116.2,116.47,115.95,116.37,8262.0,106.8852,107.1335,106.6552,107.0415,8262.0
2020-07-31 10:50:00,116.37,116.44,116.09,116.14,8000.0,107.0415,107.1059,106.784,106.83,8000.0
2020-07-31 10:55:00,116.1,116.52,116.03,116.48,70209.0,106.7932,107.1795,106.7288,107.1427,70209.0
2020-07-31 11:00:00,116.53,116.65,116.33,116.65,9754.0,107.1887,107.2991,107.0047,107.2991,9754.0
2020-07-31 11:05:00,116.66,116.77,116.46,116.46,13153.0,107.3083,107.4095,107.1243,107.1243,13153.0
2020-07-31 11:10:00,116.47,116.56,116.38,116.42,16570.0,107.1335,107.2163,107.0507,107.0875,16570.0
2020-07-31 11:15:00,116.43,116.81,116.37,116.77,65145.0,107.0967,107.4463,107.0415,107.4095,65145.0
2020-07-31 11:20:00,116.77,116.77,116.63,116.72,10134.0,107.4095,107.4095,107.2807,107.3635,10134.0
2020-07-31 11:25:00,116.72,116.8,116.6,116.6,9582.0,107.3635,107.4371,107.2531,107.2531,9582.0
2020-07-31 11:30:00,116.61,116.75,116.48,116.59,17298.0,107.2623,107.3911,107.1427,107.2439,17298.0
2020-07-31 11:35:00,116.57,116.64,116.38,116.56,72192.0,107.2255,107.2899,107.0507,107.2163,72192.0
2020-07-31 11:40:00,116.53,116.62,116.38,116.39,43769.0,107.1887,107.2715,107.0507,107.0599,43769.0
2020-07-31 11:45:00,116.4,116.49,116.31,116.33,9734.0,107.0691,107.1519,106.9863,107.0047,9734.0
2020-07-31 11:50:00,116.35,116.38,116.11,116.25,12241.0,107.0231,107.0507,106.8024,106.9311,12241.0
2020-07-31 11:55:00,116.28,116.32,116.16,116.19,26298.0,106.9587,106.9955,106.8484,106.876,26298.0
2020-07-31 12:00:00,116.19,116.25,115.98,116.11,24524.0,106.876,106.9311,106.6828,106.8024,24524.0
2020-07-31 12:05:00,116.13,116.28,115.98,116.06,12393.0,106.8208,106.9587,106.6828,106.7564,12393.0
2020-07-31 12:10:00,116.03,116.1,115.93,115.98,19812.0,106.7288,106.7932,106.6368,106.6828,19812.0
2020-07-31 12:15:00,115.99,116.06,115.7,115.85,61433.0,106.692,106.7564,106.4252,106.5632,61433.0
2020-07-31 12:20:00,115.84,116.0,115.72,115.99,7217.0,106.554,106.7012,106.4436,106.692,7217.0
2020-07-31 12:25:00,115.91,116.12,115.91,116.07,10606.0,106.6184,106.8116,106.6184,106.7656,10606.0
2020-07-31 12:30:00,116.04,116.05,115.7,115.74,11872.0,106.738,106.7472,106.4252,106.462,11872.0
2020-07-31 12:35:00,115.74,115.81,115.51,115.62,10582.0,106.462,106.5264,106.2505,106.3516,10582.0
2020-07-31 12:40:00,115.69,115.84,115.62,115.63,37856.0,106.416,106.554,106.3516,106.3608,37856.0
2020-07-31 12:45:00,115.65,115.72,115.54,115.55,30798.0,106.3792,106.4436,106.2781,106.2873,30798.0
2020-07-31 12:50:00,115.55,115.7,115.47,115.57,12582.0,106.2873,106.4252,106.2137,106.3057,12582.0
2020-07-31 12:55:00,115.57,115.66,115.45,115.66,8038.0,106.3057,106.3884,106.1953,106.3884,8038.0
2020-07-31 13:00:00,115.66,115.79,115.61,115.71,17993.0,106.3884,106.508,106.3424,106.4344,17993.0
2020-07-31 13:05:00,115.74,115.8,115.66,115.66,8849.0,106.462,106.5172,106.3884,106.3884,8849.0
2020-07-31 13:10:00,115.69,115.85,115.68,115.77,7482.0,106.416,106.5632,106.4068,106.4896,7482.0
2020-07-31 13:15:00,115.79,115.79,115.48,115.65,16433.0,106.508,106.508,106.2229,106.3792,16433.0
2020-07-31 13:20:00,115.69,115.86,115.69,115.84,6854.0,106.416,106.5724,106.416,106.554,6854.0
2020-07-31 13:25:00,115.86,116.01,115.8,115.86,12891.0,106.5724,106.7104,106.5172,106.5724,12891.0
2020-07-31 13:30:00,115.84,115.86,115.66,115.71,9963.0,106.554,106.5724,106.3884,106.4344,9963.0
2020-07-31 13:35:00,115.69,115.72,115.6,115.65,6113.0,106.416,106.4436,106.3332,106.3792,6113.0
2020-07-31 13:40:00,115.64,115.76,115.62,115.62,8290.0,106.37,106.4804,106.3516,106.3516,8290.0
2020-07-31 13:45:00,115.61,115.61,115.39,115.5,8984.0,106.3424,106.3424,106.1401,106.2413,8984.0
2020-07-31 13:50:00,115.48,115.68,115.42,115.62,13135.0,106.2229,106.4068,106.1677,106.3516,13135.0
2020-07-31 13:55:00,115.65,115.66,115.42,115.42,17084.0,106.3792,106.3884,106.1677,106.1677,17084.0
2020-07-31 14:00:00,115.45,115.61,115.42,115.44,11139.0,106.1953,106.3424,106.1677,106.1861,11139.0
2020-07-31 14:05:00,115.43,115.44,114.9,114.91,15775.0,106.1769,106.1861,105.6894,105.6986,15775.0
2020-07-31 14:10:00,114.92,115.05,114.92,114.94,8058.0,105.7078,105.8273,105.7078,105.7262,8058.0
2020-07-31 14:15:00,114.94,115.07,114.8,114.81,9519.0,105.7262,105.8457,105.5974,105.6066,9519.0
2020-07-31 14:20:00,114.77,115.14,114.77,115.13,30733.0,105.5698,105.9101,105.5698,105.9009,30733.0
2020-07-31 14:25:00,115.11,115.32,115.1,115.3,15398.0,105.8825,106.0757,105.8733,106.0573,15398.0
2020-07-31 14:30:00,115.27,115.46,115.2,115.32,14856.0,106.0297,106.2045,105.9653,106.0757,14856.0
2020-07-31 14:35:00,115.33,115.45,115.31,115.34,9071.0,106.0849,106.1953,106.0665,106.0941,9071.0
2020-07-31 14:40:00,115.33,115.64,115.25,115.64,21364.0,106.0849,106.37,106.0113,106.37,21364.0
2020-07-31 14:45:00,115.64,115.78,115.51,115.57,16344.0,106.37,106.4988,106.2505,106.3057,16344.0
2020-07-31 14:50:00,115.59,115.88,115.59,115.83,9809.0,106.324,106.5908,106.324,106.5448,9809.0
2020-07-31 14:55:00,115.84,115.87,115.77,115.83,7266.0,106.554,106.5816,106.4896,106.5448,7266.0
2020-07-31 15:00:00,115.86,116.28,115.86,116.17,20586.0,106.5724,106.9587,106.5724,106.8576,20586.0
2020-07-31 15:05:00,116.15,116.28,116.08,116.17,47584.0,106.8392,106.9587,106.7748,106.8576,47584.0
2020-07-31 15:10:00,116.16,116.16,115.8,116.0,12969.0,106.8484,106.8484,106.5172,106.7012,12969.0
2020-07-31 15:15:00,116.02,116.12,115.88,116.09,13361.0,106.7196,106.8116,106.5908,106.784,13361.0
2020-07-31 15:20:00,116.06,116.21,115.95,116.07,21160.0,106.7564,106.8943,106.6552,106.7656,21160.0
2020-07-31 15:25:00,116.07,116.33,115.96,116.2,39062.0,106.7656,107.0047,106.6644,106.8852,39062.0
2020-07-31 15:30:00,116.23,116.42,116.17,116.24,38942.0,106.9127,107.0875,106.8576,106.9219,38942.0
2020-07-31 15:35:00,116.26,116.42,116.26,116.34,30797.0,106.9403,107.0875,106.9403,107.0139,30797.0
2020-07-31 15:40:00,116.34,116.61,116.34,116.54,35637.0,107.0139,107.2623,107.0139,107.1979,35637.0
2020-07-31 15:45:00,116.54,116.9,116.52,116.86,73370.0,107.1979,107.529,107.1795,107.4922,73370.0
2020-07-31 15:50:00,116.84,117.1,116.39,117.0,98726.0,107.4738,107.713,107.0599,107.621,98726.0
2020-07-31 15:55:00,117.01,117.53,116.99,117.53,112573.0,107.6302,108.1085,107.6118,108.1085,112573.0
2020-08-03 09:30:00,118.41,118.53,117.88,118.53,29284.0,108.918,109.0284,108.4305,109.0284,29284.0
2020-08-03 09:35:00,118.51,119.4,118.5,119.09,27041.0,109.01,109.8286,109.0008,109.5435,27041.0
2020-08-03 09:40:00,119.14,119.31,118.69,118.88,25191.0,109.5895,109.7458,109.1755,109.3503,25191.0
2020-08-03 09:45:00,118.86,118.86,118.15,118.61,22931.0,109.3319,109.3319,108.6788,109.102,22931.0
2020-08-03 09:50:00,118.76,118.85,118.19,118.27,21988.0,109.2399,109.3227,108.7156,108.7892,21988.0
2020-08-03 09:55:00,118.31,118.55,118.14,118.37,9912.0,108.826,109.0468,108.6696,108.8812,9912.0
2020-08-03 10:00:00,118.44,118.77,118.42,118.48,10947.0,108.9456,109.2491,108.9272,108.9824,10947.0
2020-08-03 10:05:00,118.48,118.56,118.3,118.54,7606.0,108.9824,109.056,108.8168,109.0376,7606.0
2020-08-03 10:10:00,118.43,118.65,118.38,118.62,12153.0,108.9364,109.1388,108.8904,109.1112,12153.0
2020-08-03 10:15:00,118.69,118.69,118.17,118.45,32280.0,109.1755,109.1755,108.6972,108.9548,32280.0
2020-08-03 10:20:00,118.55,118.62,118.04,118.28,10512.0,109.0468,109.1112,108.5777,108.7984,10512.0
2020-08-03 10:25:00,118.3,118.35,117.91,117.98,13562.0,108.8168,108.8628,108.4581,108.5225,13562.0
2020-08-03 10:30:00,117.96,118.26,117.95,118.25,17241.0,108.5041,108.78,108.4949,108.7708,17241.0
2020-08-03 10:35:00,118.24,118.43,118.24,118.34,12144.0,108.7616,108.9364,108.7616,108.8536,12144.0
2020-08-03 10:40:00,118.37,118.43,118.19,118.43,16274.0,108.8812,108.9364,108.7156,108.9364,16274.0
2020-08-03 10:45:00,118.44,118.74,118.43,118.48,20610.0,108.9456,109.2215,108.9364,108.9824,20610.0
2020-08-03 10:50:00,118.53,118.68,118.41,118.68,9109.0,109.0284,109.1663,108.918,109.1663,9109.0
2020-08-03 10:55:00,118.68,118.72,118.45,118.48,12222.0,109.1663,109.2031,108.9548,108.9824,12222.0
2020-08-03 11:00:00,118.55,118.71,118.31,118.37,12983.0,109.0468,109.1939,108.826,108.8812,12983.0
2020-08-03 11:05:00,118.36,118.63,118.32,118.56,9787.0,108.872,109.1204,108.8352,109.056,9787.0
2020-08-03 11:10:00,118.57,118.71,118.51,118.54,6019.0,109.0652,109.1939,109.01,109.0376,6019.0
2020-08-03 11:15:00,118.6,118.65,118.55,118.65,4491.0,109.0928,109.1388,109.0468,109.1388,4491.0
2020-08-03 11:20:00,118.69,118.93,118.68,118.86,6050.0,109.1755,109.3963,109.1663,109.3319,6050.0
2020-08-03 11:25:00,118.83,119.05,118.76,118.8,10314.0,109.3043,109.5067,109.2399,109.2767,10314.0
2020-08-03 11:30:00,118.81,118.82,118.6,118.63,3341.0,109.2859,109.2951,109.0928,109.1204,3341.0
2020-08-03 11:35:00,118.56,118.92,118.55,118.86,9123.0,109.056,109.3871,109.0468,109.3319,9123.0
2020-08-03 11:40:00,118.9,119.06,118.89,119.01,3942.0,109.3687,109.5159,109.3595,109.4699,3942.0
2020-08-03 11:45:00,119.01,119.23,118.99,119.23,5019.0,109.4699,109.6723,109.4515,109.6723,5019.0
2020-08-03 11:50:00,119.23,119.45,119.12,119.33,17142.0,109.6723,109.8746,109.5711,109.7642,17142.0
2020-08-03 11:55:00,119.34,119.34,119.12,119.13,8368.0,109.7734,109.7734,109.5711,109.5803,8368.0
2020-08-03 12:00:00,119.12,119.12,118.99,119.09,11642.0,109.5711,109.5711,109.4515,109.5435,11642.0
2020-08-03 12:05:00,119.1,119.25,119.07,119.18,6016.0,109.5527,109.6907,109.5251,109.6263,6016.0
2020-08-03 12:10:00,119.16,119.35,119.16,119.35,5824.0,109.6079,109.7826,109.6079,109.7826,5824.0
2020-08-03 12:15:00,119.34,119.58,119.29,119.54,18490.0,109.7734,109.9942,109.7274,109.9574,18490.0
2020-08-03 12:20:00,119.55,119.6,119.45,119.53,16957.0,109.9666,110.0126,109.8746,109.9482,16957.0
2020-08-03 12:25:00,119.56,119.57,119.46,119.52,6096.0,109.9758,109.985,109.8838,109.939,6096.0
2020-08-03 12:30:00,119.49,119.55,119.41,119.45,5155.0,109.9114,109.9666,109.8378,109.8746,5155.0
2020-08-03 12:35:00,119.42,119.44,119.33,119.4,6074.0,109.847,109.8654,109.7642,109.8286,6074.0
2020-08-03 12:40:00,119.37,119.52,119.36,119.49,15327.0,109.801,109.939,109.7918,109.9114,15327.0
2020-08-03 12:45:00,119.46,119.57,119.32,119.57,8461.0,109.8838,109.985,109.755,109.985,8461.0
2020-08-03 12:50:00,119.53,119.57,119.4,119.4,6994.0,109.9482,109.985,109.8286,109.8286,6994.0
2020-08-03 12:55:00,119.44,119.63,119.43,119.58,9233.0,109.8654,110.0402,109.8562,109.9942,9233.0
2020-08-03 13:00:00,119.59,119.75,119.53,119.54,8710.0,110.0034,110.1506,109.9482,109.9574,8710.0
2020-08-03 13:05:00,119.56,119.63,119.5,119.56,21253.0,109.9758,110.0402,109.9206,109.9758,21253.0
2020-08-03 13:10:00,119.56,119.7,119.53,119.68,5819.0,109.9758,110.1046,109.9482,110.0862,5819.0
2020-08-03 13:15:00,119.69,119.72,119.34,119.38,18080.0,110.0954,110.123,109.7734,109.8102,18080.0
2020-08-03 13:20:00,119.38,119.38,119.24,119.3,4856.0,109.8102,109.8102,109.6815,109.7366,4856.0
2020-08-03 13:25:00,119.31,119.33,119.04,119.13,11025.0,109.7458,109.7642,109.4975,109.5803,11025.0
2020-08-03 13:30:00,119.12,119.17,119.09,119.17,3350.0,109.5711,109.6171,109.5435,109.6171,3350.0
2020-08-03 13:35:00,119.17,119.17,118.99,119.01,5991.0,109.6171,109.6171,109.4515,109.4699,5991.0
2020-08-03 13:40:00,119.01,119.05,118.6,118.65,7598.0,109.4699,109.5067,109.0928,109.1388,7598.0
2020-08-03 13:45:00,118.64,118.88,118.6,118.69,12355.0,109.1296,109.3503,109.0928,109.1755,12355.0
2020-08-03 13:50:00,118.65,118.73,118.59,118.59,6423.0,109.1388,109.2123,109.0836,109.0836,6423.0
2020-08-03 13:55:00,118.59,119.18,118.55,119.18,9609.0,109.0836,109.6263,109.0468,109.6263,9609.0
2020-08-03 14:00:00,119.21,119.28,119.04,119.2,12458.0,109.6539,109.7183,109.4975,109.6447,12458.0
2020-08-03 14:05:00,119.18,119.26,119.08,119.13,14946.0,109.6263,109.6999,109.5343,109.5803,14946.0
2020-08-03 14:10:00,119.17,119.45,119.15,119.4,9217.0,109.6171,109.8746,109.5987,109.8286,9217.0
2020-08-03 14:15:00,119.4,119.49,119.34,119.34,13223.0,109.8286,109.9114,109.7734,109.7734,13223.0
2020-08-03 14:20:00,119.34,119.52,119.26,119.4,14176.0,109.7734,109.939,109.6999,109.8286,14176.0
2020-08-03 14:25:00,119.36,119.38,119.24,119.3,4939.0,109.7918,109.8102,109.6815,109.7366,4939.0
2020-08-03 14:30:00,119.3,119.35,119.27,119.32,4331.0,109.7366,109.7826,109.7091,109.755,4331.0
2020-08-03 14:35:00,119.26,119.4,119.26,119.34,8534.0,109.6999,109.8286,109.6999,109.7734,8534.0
2020-08-03 14:40:00,119.33,119.47,119.29,119.45,10540.0,109.7642,109.893,109.7274,109.8746,10540.0
2020-08-03 14:45:00,119.45,119.53,119.42,119.44,5316.0,109.8746,109.9482,109.847,109.8654,5316.0
2020-08-03 14:50:00,119.39,119.49,119.37,119.38,5904.0,109.8194,109.9114,109.801,109.8102,5904.0
2020-08-03 14:55:00,119.38,119.51,119.35,119.51,8951.0,109.8102,109.9298,109.7826,109.9298,8951.0
2020-08-03 15:00:00,119.49,119.59,119.44,119.47,10308.0,109.9114,110.0034,109.8654,109.893,10308.0
2020-08-03 15:05:00,119.49,119.49,119.34,119.41,17889.0,109.9114,109.9114,109.7734,109.8378,17889.0
2020-08-03 15:10:00,119.4,119.51,119.27,119.36,11721.0,109.8286,109.9298,109.7091,109.7918,11721.0
2020-08-03 15:15:00,119.35,119.41,119.22,119.3,18330.0,109.7826,109.8378,109.6631,109.7366,18330.0
2020-08-03 15:20:00,119.31,119.42,119.23,119.38,16330.0,109.7458,109.847,109.6723,109.8102,16330.0
2020-08-03 15:25:00,119.41,119.45,119.32,119.41,17890.0,109.8378,109.8746,109.755,109.8378,17890.0
2020-08-03 15:30:00,119.45,119.51,119.15,119.35,24713.0,109.8746,109.9298,109.5987,109.7826,24713.0
2020-08-03 15:35:00,119.35,119.54,119.35,119.46,31228.0,109.7826,109.9574,109.7826,109.8838,31228.0
2020-08-03 15:40:00,119.45,119.46,119.33,119.37,43947.0,109.8746,109.8838,109.7642,109.801,43947.0
2020-08-03 15:45:00,119.36,119.41,119.19,119.26,26470.0,109.7918,109.8378,109.6355,109.6999,26470.0
2020-08-03 15:50:00,119.28,119.29,119.02,119.13,63676.0,109.7183,109.7274,109.4791,109.5803,63676.0
2020-08-03 15:55:00,119.14,119.33,119.1,119.13,51492.0,109.5895,109.7642,109.5527,109.5803,51492.0
2020-08-04 09:30:00,119.44,120.58,119.36,120.5,55353.0,109.8654,110.914,109.7918,110.8405,55353.0
2020-08-04 09:35:00,120.48,120.72,120.07,120.53,24015.0,110.8221,111.0428,110.4449,110.868,24015.0
2020-08-04 09:40:00,120.54,120.63,119.83,120.05,21367.0,110.8772,110.96,110.2242,110.4265,21367.0
2020-08-04 09:45:00,119.98,120.36,119.97,120.15,20921.0,110.3621,110.7117,110.3529,110.5185,20921.0
2020-08-04 09:50:00,120.06,120.45,120.06,120.34,12336.0,110.4357,110.7945,110.4357,110.6933,12336.0
2020-08-04 09:55:00,120.29,120.6,120.28,120.45,18332.0,110.6473,110.9324,110.6381,110.7945,18332.0
2020-08-04 10:00:00,120.48,120.9,120.32,120.38,29845.0,110.8221,111.2084,110.6749,110.7301,29845.0
2020-08-04 10:05:00,120.34,120.62,120.31,120.56,7052.0,110.6933,110.9508,110.6657,110.8956,7052.0
2020-08-04 10:10:00,120.58,120.61,120.38,120.57,15621.0,110.914,110.9416,110.7301,110.9048,15621.0
2020-08-04 10:15:00,120.55,120.62,120.35,120.62,18911.0,110.8864,110.9508,110.7025,110.9508,18911.0
2020-08-04 10:20:00,120.58,120.65,120.32,120.33,14357.0,110.914,110.9784,110.6749,110.6841,14357.0
2020-08-04 10:25:00,120.36,120.6,120.36,120.51,11957.0,110.7117,110.9324,110.7117,110.8497,11957.0
2020-08-04 10:30:00,120.48,120.79,120.4,120.72,21283.0,110.8221,111.1072,110.7485,111.0428,21283.0
2020-08-04 10:35:00,120.68,120.97,120.68,120.97,12705.0,111.006,111.2728,111.006,111.2728,12705.0
2020-08-04 10:40:00,120.96,121.29,120.93,121.13,27328.0,111.2636,111.5671,111.236,111.42,27328.0
2020-08-04 10:45:00,121.18,121.27,120.95,121.13,15273.0,111.4659,111.5487,111.2544,111.42,15273.0
2020-08-04 10:50:00,121.14,121.26,121.1,121.13,20253.0,111.4291,111.5395,111.3924,111.42,20253.0
2020-08-04 10:55:00,121.13,121.37,121.08,121.34,27903.0,111.42,111.6407,111.374,111.6131,27903.0
2020-08-04 11:00:00,121.35,121.48,121.26,121.29,35892.0,111.6223,111.7419,111.5395,111.5671,35892.0
2020-08-04 11:05:00,121.29,121.43,121.25,121.28,13597.0,111.5671,111.6959,111.5303,111.5579,13597.0
2020-08-04 11:10:00,121.31,121.56,121.31,121.46,18121.0,111.5855,111.8155,111.5855,111.7235,18121.0
2020-08-04 11:15:00,121.44,121.46,120.87,120.91,48456.0,111.7051,111.7235,111.1808,111.2176,48456.0
2020-08-04 11:20:00,120.88,121.03,120.83,120.83,23185.0,111.19,111.328,111.144,111.144,23185.0
2020-08-04 11:25:00,120.85,121.23,120.71,121.22,26558.0,111.1624,111.5119,111.0336,111.5027,26558.0
2020-08-04 11:30:00,121.25,121.36,121.2,121.23,20193.0,111.5303,111.6315,111.4843,111.5119,20193.0
2020-08-04 11:35:00,121.2,121.33,121.09,121.09,21472.0,111.4843,111.6039,111.3832,111.3832,21472.0
2020-08-04 11:40:00,121.05,121.11,120.83,120.87,13297.0,111.3464,111.4016,111.144,111.1808,13297.0
2020-08-04 11:45:00,120.86,120.88,120.73,120.75,12476.0,111.1716,111.19,111.052,111.0704,12476.0
2020-08-04 11:50:00,120.77,120.79,120.54,120.57,47390.0,111.0888,111.1072,110.8772,110.9048,47390.0
2020-08-04 11:55:00,120.58,120.93,120.55,120.63,73269.0,110.914,111.236,110.8864,110.96,73269.0
2020-08-04 12:00:00,120.61,120.62,120.34,120.34,7091.0,110.9416,110.9508,110.6933,110.6933,7091.0
2020-08-04 12:05:00,120.36,120.36,119.91,119.91,17361.0,110.7117,110.7117,110.2977,110.2977,17361.0
2020-08-04 12:10:00,119.92,120.01,119.73,119.79,11791.0,110.3069,110.3897,110.1322,110.1874,11791.0
2020-08-04 12:15:00,119.8,119.99,119.8,119.97,14061.0,110.1966,110.3713,110.1966,110.3529,14061.0
2020-08-04 12:20:00,119.94,120.34,119.94,120.27,17630.0,110.3253,110.6933,110.3253,110.6289,17630.0
2020-08-04 12:25:00,120.25,120.28,120.08,120.2,7807.0,110.6105,110.6381,110.4541,110.5645,7807.0
2020-08-04 12:30:00,120.23,120.29,120.08,120.2,9075.0,110.5921,110.6473,110.4541,110.5645,9075.0
2020-08-04 12:35:00,120.22,120.26,120.16,120.18,6548.0,110.5829,110.6197,110.5277,110.5461,6548.0
2020-08-04 12:40:00,120.17,120.17,119.93,119.98,10256.0,110.5369,110.5369,110.3161,110.3621,10256.0
2020-08-04 12:45:00,119.95,120.17,119.94,119.98,11835.0,110.3345,110.5369,110.3253,110.3621,11835.0
2020-08-04 12:50:00,119.97,120.17,119.97,120.1,6324.0,110.3529,110.5369,110.3529,110.4725,6324.0
2020-08-04 12:55:00,120.09,120.17,120.04,120.08,7191.0,110.4633,110.5369,110.4173,110.4541,7191.0
2020-08-04 13:00:00,120.08,120.14,119.93,119.95,14481.0,110.4541,110.5093,110.3161,110.3345,14481.0
2020-08-04 13:05:00,119.95,120.14,119.95,120.08,7395.0,110.3345,110.5093,110.3345,110.4541,7395.0
2020-08-04 13:10:00,120.06,120.18,120.04,120.1,11319.0,110.4357,110.5461,110.4173,110.4725,11319.0
2020-08-04 13:15:00,120.11,120.17,119.99,120.1,6852.0,110.4817,110.5369,110.3713,110.4725,6852.0
2020-08-04 13:20:00,120.09,120.12,119.99,119.99,6409.0,110.4633,110.4909,110.3713,110.3713,6409.0
2020-08-04 13:25:00,120.0,120.13,119.98,120.05,6466.0,110.3805,110.5001,110.3621,110.4265,6466.0
2020-08-04 13:30:00,120.08,120.08,119.88,119.95,13621.0,110.4541,110.4541,110.2702,110.3345,13621.0
2020-08-04 13:35:00,119.89,120.06,119.88,120.02,11592.0,110.2794,110.4357,110.2702,110.3989,11592.0
2020-08-04 13:40:00,119.99,120.13,119.94,120.13,5397.0,110.3713,110.5001,110.3253,110.5001,5397.0
2020-08-04 13:45:00,120.09,120.17,120.03,120.15,5170.0,110.4633,110.5369,110.4081,110.5185,5170.0
2020-08-04 13:50:00,120.15,120.22,120.09,120.15,6601.0,110.5185,110.5829,110.4633,110.5185,6601.0
2020-08-04 13:55:00,120.17,120.25,120.14,120.23,6342.0,110.5369,110.6105,110.5093,110.5921,6342.0
2020-08-04 14:00:00,120.24,120.36,120.2,120.23,8282.0,110.6013,110.7117,110.5645,110.5921,8282.0
2020-08-04 14:05:00,120.24,120.3,120.17,120.17,6896.0,110.6013,110.6565,110.5369,110.5369,6896.0
2020-08-04 14:10:00,120.17,120.21,120.13,120.16,9689.0,110.5369,110.5737,110.5001,110.5277,9689.0
2020-08-04 14:15:00,120.17,120.17,119.98,119.99,6480.0,110.5369,110.5369,110.3621,110.3713,6480.0
2020-08-04 14:20:00,119.99,120.09,119.94,119.98,10565.0,110.3713,110.4633,110.3253,110.3621,10565.0
2020-08-04 14:25:00,119.95,119.97,119.72,119.84,85082.0,110.3345,110.3529,110.123,110.2334,85082.0
2020-08-04 14:30:00,119.88,119.89,119.48,119.48,8378.0,110.2702,110.2794,109.9022,109.9022,8378.0
2020-08-04 14:35:00,119.5,119.53,119.29,119.41,8327.0,109.9206,109.9482,109.7274,109.8378,8327.0
2020-08-04 14:40:00,119.41,119.66,119.41,119.57,9040.0,109.8378,110.0678,109.8378,109.985,9040.0
2020-08-04 14:45:00,119.63,119.91,119.59,119.84,39610.0,110.0402,110.2977,110.0034,110.2334,39610.0
2020-08-04 14:50:00,119.81,120.06,119.81,120.06,7900.0,110.2058,110.4357,110.2058,110.4357,7900.0
2020-08-04 14:55:00,120.06,120.28,120.06,120.25,13132.0,110.4357,110.6381,110.4357,110.6105,13132.0
2020-08-04 15:00:00,120.24,120.35,120.24,120.3,10460.0,110.6013,110.7025,110.6013,110.6565,10460.0
2020-08-04 15:05:00,120.32,120.4,120.25,120.37,10104.0,110.6749,110.7485,110.6105,110.7209,10104.0
2020-08-04 15:10:00,120.4,120.44,120.29,120.43,8782.0,110.7485,110.7853,110.6473,110.7761,8782.0
2020-08-04 15:15:00,120.44,120.58,120.44,120.55,11066.0,110.7853,110.914,110.7853,110.8864,11066.0
2020-08-04 15:20:00,120.56,120.69,120.56,120.64,12638.0,110.8956,111.0152,110.8956,110.9692,12638.0
2020-08-04 15:25:00,120.64,120.69,120.55,120.56,10095.0,110.9692,111.0152,110.8864,110.8956,10095.0
2020-08-04 15:30:00,120.59,120.73,120.46,120.67,15667.0,110.9232,111.052,110.8037,110.9968,15667.0
2020-08-04 15:35:00,120.7,120.75,120.62,120.68,19969.0,111.0244,111.0704,110.9508,111.006,19969.0
2020-08-04 15:40:00,120.68,120.77,120.47,120.5,21348.0,111.006,111.0888,110.8129,110.8405,21348.0
2020-08-04 15:45:00,120.49,120.68,120.47,120.54,22543.0,110.8313,111.006,110.8129,110.8772,22543.0
2020-08-04 15:50:00,120.52,120.72,120.42,120.72,61253.0,110.8588,111.0428,110.7669,111.0428,61253.0
2020-08-04 15:55:00,120.72,121.0,120.7,120.91,89010.0,111.0428,111.3004,111.0244,111.2176,89010.0
2020-08-05 09:30:00,118.18,118.52,117.25,118.09,157142.0,108.7064,109.0192,107.851,108.6236,157142.0
2020-08-05 09:35:00,118.09,118.33,118.0,118.23,61560.0,108.6236,108.8444,108.5409,108.7524,61560.0
2020-08-05 09:40:00,118.21,118.61,118.08,118.31,57071.0,108.734,109.102,108.6144,108.826,57071.0
2020-08-05 09:45:00,118.36,118.5,117.92,118.42,59724.0,108.872,109.0008,108.4673,108.9272,59724.0
2020-08-05 09:50:00,118.29,119.17,118.19,119.11,28064.0,108.8076,109.6171,108.7156,109.5619,28064.0
2020-08-05 09:55:00,119.19,119.31,119.0,119.2,46745.0,109.6355,109.7458,109.4607,109.6447,46745.0
2020-08-05 10:00:00,119.25,119.83,119.21,119.76,22070.0,109.6907,110.2242,109.6539,110.1598,22070.0
2020-08-05 10:05:00,119.75,120.05,119.75,119.85,16845.0,110.1506,110.4265,110.1506,110.2426,16845.0
2020-08-05 10:10:00,119.83,119.87,119.59,119.59,14262.0,110.2242,110.261,110.0034,110.0034,14262.0
2020-08-05 10:15:00,119.59,119.78,119.59,119.6,6802.0,110.0034,110.1782,110.0034,110.0126,6802.0
2020-08-05 10:20:00,119.62,119.67,119.26,119.46,15808.0,110.031,110.077,109.6999,109.8838,15808.0
2020-08-05 10:25:00,119.49,119.73,119.47,119.68,29340.0,109.9114,110.1322,109.893,110.0862,29340.0
2020-08-05 10:30:00,119.68,119.69,119.07,119.23,31042.0,110.0862,110.0954,109.5251,109.6723,31042.0
2020-08-05 10:35:00,119.24,119.34,118.91,118.94,10647.0,109.6815,109.7734,109.3779,109.4055,10647.0
2020-08-05 10:40:00,118.87,119.29,118.85,119.21,6935.0,109.3411,109.7274,109.3227,109.6539,6935.0
2020-08-05 10:45:00,119.24,119.58,119.18,119.51,15323.0,109.6815,109.9942,109.6263,109.9298,15323.0
2020-08-05 10:50:00,119.5,119.51,119.27,119.47,13072.0,109.9206,109.9298,109.7091,109.893,13072.0
2020-08-05 10:55:00,119.47,119.51,119.27,119.35,10337.0,109.893,109.9298,109.7091,109.7826,10337.0
2020-08-05 11:00:00,119.31,119.95,119.26,119.92,18561.0,109.7458,110.3345,109.6999,110.3069,18561.0
2020-08-05 11:05:00,119.91,120.01,119.72,119.74,16348.0,110.2977,110.3897,110.123,110.1414,16348.0
2020-08-05 11:10:00,119.75,119.92,119.72,119.85,11522.0,110.1506,110.3069,110.123,110.2426,11522.0
2020-08-05 11:15:00,119.88,119.89,119.72,119.89,11997.0,110.2702,110.2794,110.123,110.2794,11997.0
2020-08-05 11:20:00,119.9,120.05,119.88,119.9,9820.0,110.2886,110.4265,110.2702,110.2886,9820.0
2020-08-05 11:25:00,119.9,120.01,119.84,119.97,8708.0,110.2886,110.3897,110.2334,110.3529,8708.0
2020-08-05 11:30:00,119.98,119.98,119.57,119.57,46801.0,110.3621,110.3621,109.985,109.985,46801.0
2020-08-05 11:35:00,119.54,119.81,119.41,119.73,15793.0,109.9574,110.2058,109.8378,110.1322,15793.0
2020-08-05 11:40:00,119.69,119.71,119.52,119.71,66180.0,110.0954,110.1138,109.939,110.1138,66180.0
2020-08-05 11:45:00,119.73,120.05,119.73,119.97,61533.0,110.1322,110.4265,110.1322,110.3529,61533.0
2020-08-05 11:50:00,119.97,119.97,119.58,119.62,32530.0,110.3529,110.3529,109.9942,110.031,32530.0
2020-08-05 11:55:00,119.59,119.72,119.5,119.58,27375.0,110.0034,110.123,109.9206,109.9942,27375.0
2020-08-05 12:00:00,119.56,119.64,119.48,119.58,13392.0,109.9758,110.0494,109.9022,109.9942,13392.0
2020-08-05 12:05:00,119.58,119.66,119.45,119.53,14359.0,109.9942,110.0678,109.8746,109.9482,14359.0
2020-08-05 12:10:00,119.51,119.53,119.19,119.34,38564.0,109.9298,109.9482,109.6355,109.7734,38564.0
2020-08-05 12:15:00,119.34,119.4,119.17,119.18,5002.0,109.7734,109.8286,109.6171,109.6263,5002.0
2020-08-05 12:20:00,119.14,119.28,119.05,119.21,9039.0,109.5895,109.7183,109.5067,109.6539,9039.0
2020-08-05 12:25:00,119.2,119.2,119.01,119.15,24491.0,109.6447,109.6447,109.4699,109.5987,24491.0
2020-08-05 12:30:00,119.17,119.54,119.13,119.54,6990.0,109.6171,109.9574,109.5803,109.9574,6990.0
2020-08-05 12:35:00,119.55,119.65,119.47,119.53,9842.0,109.9666,110.0586,109.893,109.9482,9842.0
2020-08-05 12:40:00,119.53,119.64,119.52,119.58,6970.0,109.9482,110.0494,109.939,109.9942,6970.0
2020-08-05 12:45:00,119.59,119.7,119.37,119.38,9968.0,110.0034,110.1046,109.801,109.8102,9968.0
2020-08-05 12:50:00,119.38,119.48,119.27,119.31,5053.0,109.8102,109.9022,109.7091,109.7458,5053.0
2020-08-05 12:55:00,119.33,119.33,119.1,119.14,10130.0,109.7642,109.7642,109.5527,109.5895,10130.0
2020-08-05 13:00:00,119.15,119.26,119.08,119.16,10040.0,109.5987,109.6999,109.5343,109.6079,10040.0
2020-08-05 13:05:00,119.19,119.43,119.18,119.43,6709.0,109.6355,109.8562,109.6263,109.8562,6709.0
2020-08-05 13:10:00,119.47,119.66,119.47,119.63,8461.0,109.893,110.0678,109.893,110.0402,8461.0
2020-08-05 13:15:00,119.62,119.85,119.62,119.85,7335.0,110.031,110.2426,110.031,110.2426,7335.0
2020-08-05 13:20:00,119.86,119.93,119.78,119.92,4220.0,110.2518,110.3161,110.1782,110.3069,4220.0
2020-08-05 13:25:00,119.94,120.02,119.7,119.73,5849.0,110.3253,110.3989,110.1046,110.1322,5849.0
2020-08-05 13:30:00,119.74,119.9,119.71,119.74,7617.0,110.1414,110.2886,110.1138,110.1414,7617.0
2020-08-05 13:35:00,119.76,119.76,119.63,119.75,6449.0,110.1598,110.1598,110.0402,110.1506,6449.0
2020-08-05 13:40:00,119.71,119.78,119.68,119.69,2491.0,110.1138,110.1782,110.0862,110.0954,2491.0
2020-08-05 13:45:00,119.68,119.74,119.53,119.53,5286.0,110.0862,110.1414,109.9482,109.9482,5286.0
2020-08-05 13:50:00,119.5,119.66,119.46,119.66,5128.0,109.9206,110.0678,109.8838,110.0678,5128.0
2020-08-05 13:55:00,119.64,119.73,119.53,119.56,6221.0,110.0494,110.1322,109.9482,109.9758,6221.0
2020-08-05 14:00:00,119.53,119.82,119.53,119.82,5496.0,109.9482,110.215,109.9482,110.215,5496.0
2020-08-05 14:05:00,119.89,119.89,119.77,119.79,6925.0,110.2794,110.2794,110.169,110.1874,6925.0
2020-08-05 14:10:00,119.79,119.82,119.47,119.48,14616.0,110.1874,110.215,109.893,109.9022,14616.0
2020-08-05 14:15:00,119.45,119.64,119.44,119.6,7084.0,109.8746,110.0494,109.8654,110.0126,7084.0
2020-08-05 14:20:00,119.61,119.94,119.61,119.79,5100.0,110.0218,110.3253,110.0218,110.1874,5100.0
2020-08-05 14:25:00,119.79,119.92,119.75,119.77,7779.0,110.1874,110.3069,110.1506,110.169,7779.0
2020-08-05 14:30:00,119.77,119.81,119.65,119.8,71619.0,110.169,110.2058,110.0586,110.1966,71619.0
2020-08-05 14:35:00,119.82,119.93,119.79,119.87,8475.0,110.215,110.3161,110.1874,110.261,8475.0
2020-08-05 14:40:00,119.85,119.85,119.71,119.75,13262.0,110.2426,110.2426,110.1138,110.1506,13262.0
2020-08-05 14:45:00,119.75,119.75,119.59,119.67,6859.0,110.1506,110.1506,110.0034,110.077,6859.0
2020-08-05 14:50:00,119.68,119.72,119.64,119.64,5647.0,110.0862,110.123,110.0494,110.0494,5647.0
2020-08-05 14:55:00,119.61,119.65,119.56,119.64,8627.0,110.0218,110.0586,109.9758,110.0494,8627.0
2020-08-05 15:00:00,119.64,119.79,119.58,119.79,17288.0,110.0494,110.1874,109.9942,110.1874,17288.0
2020-08-05 15:05:00,119.79,119.83,119.75,119.81,4550.0,110.1874,110.2242,110.1506,110.2058,4550.0
2020-08-05 15:10:00,119.77,119.83,119.58,119.61,16297.0,110.169,110.2242,109.9942,110.0218,16297.0
2020-08-05 15:15:00,119.63,119.8,119.61,119.8,8459.0,110.0402,110.1966,110.0218,110.1966,8459.0
2020-08-05 15:20:00,119.79,119.89,119.75,119.78,10074.0,110.1874,110.2794,110.1506,110.1782,10074.0
2020-08-05 15:25:00,119.79,119.85,119.62,119.66,11714.0,110.1874,110.2426,110.031,110.0678,11714.0
2020-08-05 15:30:00,119.67,119.72,119.56,119.69,17132.0,110.077,110.123,109.9758,110.0954,17132.0
2020-08-05 15:35:00,119.68,119.83,119.64,119.73,16813.0,110.0862,110.2242,110.0494,110.1322,16813.0
2020-08-05 15:40:00,119.72,119.74,119.55,119.59,42287.0,110.123,110.1414,109.9666,110.0034,42287.0
2020-08-05 15:45:00,119.56,119.66,119.47,119.5,21683.0,109.9758,110.0678,109.893,109.9206,21683.0
2020-08-05 15:50:00,119.44,119.67,119.24,119.67,39090.0,109.8654,110.077,109.6815,110.077,39090.0
2020-08-05 15:55:00,119.67,119.86,119.62,119.86,52709.0,110.077,110.2518,110.031,110.2518,52709.0
2020-08-06 09:30:00,119.21,119.71,119.05,119.54,73698.0,109.6539,110.1138,109.5067,109.9574,73698.0
2020-08-06 09:35:00,119.48,119.56,119.15,119.26,48346.0,109.9022,109.9758,109.5987,109.6999,48346.0
2020-08-06 09:40:00,119.2,119.51,119.14,119.5,22520.0,109.6447,109.9298,109.5895,109.9206,22520.0
2020-08-06 09:45:00,119.5,119.63,119.22,119.32,17859.0,109.9206,110.0402,109.6631,109.755,17859.0
2020-08-06 09:50:00,119.3,119.66,119.12,119.54,10121.0,109.7366,110.0678,109.5711,109.9574,10121.0
2020-08-06 09:55:00,119.45,119.79,119.36,119.79,7898.0,109.8746,110.1874,109.7918,110.1874,7898.0
2020-08-06 10:00:00,119.86,119.86,119.53,119.78,11082.0,110.2518,110.2518,109.9482,110.1782,11082.0
2020-08-06 10:05:00,119.74,119.78,119.59,119.65,6022.0,110.1414,110.1782,110.0034,110.0586,6022.0
2020-08-06 10:10:00,119.66,120.21,119.66,120.16,15007.0,110.0678,110.5737,110.0678,110.5277,15007.0
2020-08-06 10:15:00,120.18,120.38,120.04,120.38,15978.0,110.5461,110.7301,110.4173,110.7301,15978.0
2020-08-06 10:20:00,120.37,120.55,120.32,120.55,14015.0,110.7209,110.8864,110.6749,110.8864,14015.0
2020-08-06 10:25:00,120.53,120.66,120.41,120.57,13876.0,110.868,110.9876,110.7577,110.9048,13876.0
2020-08-06 10:30:00,120.58,120.62,120.42,120.51,11866.0,110.914,110.9508,110.7669,110.8497,11866.0
2020-08-06 10:35:00,120.49,120.58,120.3,120.3,12473.0,110.8313,110.914,110.6565,110.6565,12473.0
2020-08-06 10:40:00,120.26,120.3,119.85,119.89,9515.0,110.6197,110.6565,110.2426,110.2794,9515.0
2020-08-06 10:45:00,119.9,120.01,119.78,119.78,8261.0,110.2886,110.3897,110.1782,110.1782,8261.0
2020-08-06 10:50:00,119.77,119.91,119.65,119.91,7683.0,110.169,110.2977,110.0586,110.2977,7683.0
2020-08-06 10:55:00,119.89,120.15,119.88,120.15,11887.0,110.2794,110.5185,110.2702,110.5185,11887.0
2020-08-06 11:00:00,120.14,120.14,119.8,119.98,10574.0,110.5093,110.5093,110.1966,110.3621,10574.0
2020-08-06 11:05:00,119.97,120.15,119.95,120.15,9374.0,110.3529,110.5185,110.3345,110.5185,9374.0
2020-08-06 11:10:00,120.18,120.31,120.07,120.28,10221.0,110.5461,110.6657,110.4449,110.6381,10221.0
2020-08-06 11:15:00,120.3,120.55,120.29,120.44,23767.0,110.6565,110.8864,110.6473,110.7853,23767.0
2020-08-06 11:20:00,120.46,120.64,120.46,120.46,20817.0,110.8037,110.9692,110.8037,110.8037,20817.0
2020-08-06 11:25:00,120.46,120.46,120.24,120.29,11704.0,110.8037,110.8037,110.6013,110.6473,11704.0
2020-08-06 11:30:00,120.26,120.42,120.24,120.41,6364.0,110.6197,110.7669,110.6013,110.7577,6364.0
2020-08-06 11:35:00,120.38,120.6,120.38,120.49,11517.0,110.7301,110.9324,110.7301,110.8313,11517.0
2020-08-06 11:40:00,120.48,120.57,120.37,120.46,10649.0,110.8221,110.9048,110.7209,110.8037,10649.0
2020-08-06 11:45:00,120.52,120.57,120.38,120.56,9435.0,110.8588,110.9048,110.7301,110.8956,9435.0
2020-08-06 11:50:00,120.56,120.61,120.48,120.59,10377.0,110.8956,110.9416,110.8221,110.9232,10377.0
2020-08-06 11:55:00,120.59,120.7,120.52,120.68,7664.0,110.9232,111.0244,110.8588,111.006,7664.0
2020-08-06 12:00:00,120.64,120.79,120.62,120.78,9338.0,110.9692,111.1072,110.9508,111.098,9338.0
2020-08-06 12:05:00,120.81,120.86,120.72,120.8,14447.0,111.1256,111.1716,111.0428,111.1164,14447.0
2020-08-06 12:10:00,120.79,120.95,120.75,120.92,4953.0,111.1072,111.2544,111.0704,111.2268,4953.0
2020-08-06 12:15:00,120.91,120.91,120.73,120.83,9126.0,111.2176,111.2176,111.052,111.144,9126.0
2020-08-06 12:20:00,120.84,120.88,120.79,120.85,9729.0,111.1532,111.19,111.1072,111.1624,9729.0
2020-08-06 12:25:00,120.83,120.98,120.81,120.9,16748.0,111.144,111.282,111.1256,111.2084,16748.0
2020-08-06 12:30:00,120.89,120.91,120.82,120.87,5229.0,111.1992,111.2176,111.1348,111.1808,5229.0
2020-08-06 12:35:00,120.89,121.02,120.84,120.86,12846.0,111.1992,111.3188,111.1532,111.1716,12846.0
2020-08-06 12:40:00,120.89,120.96,120.79,120.95,4360.0,111.1992,111.2636,111.1072,111.2544,4360.0
2020-08-06 12:45:00,120.94,121.06,120.92,121.03,4895.0,111.2452,111.3556,111.2268,111.328,4895.0
2020-08-06 12:50:00,121.13,121.21,121.09,121.19,11446.0,111.42,111.4935,111.3832,111.4751,11446.0
2020-08-06 12:55:00,121.28,121.37,121.24,121.33,14442.0,111.5579,111.6407,111.5211,111.6039,14442.0
2020-08-06 13:00:00,121.3,121.38,121.17,121.24,21053.0,111.5763,111.6499,111.4567,111.5211,21053.0
2020-08-06 13:05:00,121.24,121.34,121.2,121.31,17158.0,111.5211,111.6131,111.4843,111.5855,17158.0
2020-08-06 13:10:00,121.35,121.52,121.33,121.5,13705.0,111.6223,111.7787,111.6039,111.7603,13705.0
2020-08-06 13:15:00,121.5,121.54,121.23,121.26,9472.0,111.7603,111.7971,111.5119,111.5395,9472.0
2020-08-06 13:20:00,121.32,121.5,121.25,121.5,10283.0,111.5947,111.7603,111.5303,111.7603,10283.0
2020-08-06 13:25:00,121.48,121.59,121.44,121.47,12847.0,111.7419,111.8431,111.7051,111.7327,12847.0
2020-08-06 13:30:00,121.52,121.53,121.35,121.35,8814.0,111.7787,111.7879,111.6223,111.6223,8814.0
2020-08-06 13:35:00,121.35,121.49,121.31,121.47,5425.0,111.6223,111.7511,111.5855,111.7327,5425.0
2020-08-06 13:40:00,121.51,121.52,121.35,121.38,11798.0,111.7695,111.7787,111.6223,111.6499,11798.0
2020-08-06 13:45:00,121.35,121.49,121.35,121.48,8343.0,111.6223,111.7511,111.6223,111.7419,8343.0
2020-08-06 13:50:00,121.48,121.55,121.41,121.44,8694.0,111.7419,111.8063,111.6775,111.7051,8694.0
2020-08-06 13:55:00,121.44,121.45,121.24,121.29,5251.0,111.7051,111.7143,111.5211,111.5671,5251.0
2020-08-06 14:00:00,121.3,121.68,121.29,121.65,12389.0,111.5763,111.9259,111.5671,111.8983,12389.0
2020-08-06 14:05:00,121.69,121.88,121.66,121.88,10636.0,111.9351,112.1098,111.9075,112.1098,10636.0
2020-08-06 14:10:00,121.89,121.89,121.71,121.84,12712.0,112.119,112.119,111.9535,112.073,12712.0
2020-08-06 14:15:00,121.84,121.9,121.8,121.85,12356.0,112.073,112.1282,112.0362,112.0822,12356.0
2020-08-06 14:20:00,121.83,121.93,121.77,121.78,9360.0,112.0638,112.1558,112.0086,112.0178,9360.0
2020-08-06 14:25:00,121.74,121.99,121.74,121.93,10054.0,111.9811,112.211,111.9811,112.1558,10054.0
2020-08-06 14:30:00,121.9,122.03,121.82,121.85,18089.0,112.1282,112.2478,112.0546,112.0822,18089.0
2020-08-06 14:35:00,121.83,121.9,121.8,121.9,7713.0,112.0638,112.1282,112.0362,112.1282,7713.0
2020-08-06 14:40:00,121.89,122.06,121.84,122.06,12046.0,112.119,112.2754,112.073,112.2754,12046.0
2020-08-06 14:45:00,122.04,122.04,121.98,122.02,12450.0,112.257,112.257,112.2018,112.2386,12450.0
2020-08-06 14:50:00,122.02,122.05,121.9,121.95,20167.0,112.2386,112.2662,112.1282,112.1742,20167.0
2020-08-06 14:55:00,121.96,122.12,121.94,122.09,14712.0,112.1834,112.3306,112.165,112.303,14712.0
2020-08-06 15:00:00,122.1,122.41,122.1,122.39,23103.0,112.3122,112.5973,112.3122,112.5789,23103.0
2020-08-06 15:05:00,122.38,122.48,122.31,122.47,20199.0,112.5697,112.6617,112.5054,112.6525,20199.0
2020-08-06 15:10:00,122.49,122.5,122.34,122.38,14471.0,112.6709,112.6801,112.533,112.5697,14471.0
2020-08-06 15:15:00,122.39,122.5,122.38,122.48,18448.0,112.5789,112.6801,112.5697,112.6617,18448.0
2020-08-06 15:20:00,122.47,122.5,122.28,122.33,26047.0,112.6525,112.6801,112.4778,112.5238,26047.0
2020-08-06 15:25:00,122.34,122.38,122.25,122.33,25079.0,112.533,112.5697,112.4502,112.5238,25079.0
2020-08-06 15:30:00,122.36,122.49,122.32,122.48,38161.0,112.5514,112.6709,112.5146,112.6617,38161.0
2020-08-06 15:35:00,122.47,122.54,122.36,122.46,41543.0,112.6525,112.7169,112.5514,112.6433,41543.0
2020-08-06 15:40:00,122.47,122.49,122.36,122.4,29321.0,112.6525,112.6709,112.5514,112.5881,29321.0
2020-08-06 15:45:00,122.41,122.44,122.36,122.38,34593.0,112.5973,112.6249,112.5514,112.5697,34593.0
2020-08-06 15:50:00,122.36,122.47,122.23,122.43,61273.0,112.5514,112.6525,112.4318,112.6157,61273.0
2020-08-06 15:55:00,122.44,122.58,122.3,122.45,67893.0,112.6249,112.7537,112.4962,112.6341,67893.0
2020-08-07 09:30:00,121.89,122.67,121.8,122.12,27803.0,112.119,112.8365,112.0362,112.3306,27803.0
2020-08-07 09:35:00,122.03,122.06,121.18,121.31,16632.0,112.2478,112.2754,111.4659,111.5855,16632.0
2020-08-07 09:40:00,121.14,121.54,121.01,121.16,11450.0,111.4291,111.7971,111.3096,111.4475,11450.0
2020-08-07 09:45:00,121.19,121.2,120.71,120.98,21939.0,111.4751,111.4843,111.0336,111.282,21939.0
2020-08-07 09:50:00,121.07,121.37,121.01,121.18,11288.0,111.3648,111.6407,111.3096,111.4659,11288.0
2020-08-07 09:55:00,121.21,121.25,121.03,121.2,5568.0,111.4935,111.5303,111.328,111.4843,5568.0
2020-08-07 10:00:00,121.23,121.64,121.05,121.09,7565.0,111.5119,111.8891,111.3464,111.3832,7565.0
2020-08-07 10:05:00,121.13,121.16,120.92,121.11,7563.0,111.42,111.4475,111.2268,111.4016,7563.0
2020-08-07 10:10:00,121.11,121.5,121.01,121.19,7240.0,111.4016,111.7603,111.3096,111.4751,7240.0
2020-08-07 10:15:00,121.18,121.27,121.0,121.08,3638.0,111.4659,111.5487,111.3004,111.374,3638.0
2020-08-07 10:20:00,121.1,121.16,120.94,121.16,5000.0,111.3924,111.4475,111.2452,111.4475,5000.0
2020-08-07 10:25:00,121.2,121.34,121.14,121.24,5553.0,111.4843,111.6131,111.4291,111.5211,5553.0
2020-08-07 10:30:00,121.27,121.55,121.24,121.53,9558.0,111.5487,111.8063,111.5211,111.7879,9558.0
2020-08-07 10:35:00,121.55,121.55,121.25,121.38,9600.0,111.8063,111.8063,111.5303,111.6499,9600.0
2020-08-07 10:40:00,121.38,121.45,121.15,121.23,11310.0,111.6499,111.7143,111.4383,111.5119,11310.0
2020-08-07 10:45:00,121.2,121.36,121.13,121.14,9806.0,111.4843,111.6315,111.42,111.4291,9806.0
2020-08-07 10:50:00,121.11,121.24,121.0,121.16,11103.0,111.4016,111.5211,111.3004,111.4475,11103.0
2020-08-07 10:55:00,121.17,121.21,121.02,121.08,10074.0,111.4567,111.4935,111.3188,111.374,10074.0
2020-08-07 11:00:00,121.1,121.17,120.86,120.88,5258.0,111.3924,111.4567,111.1716,111.19,5258.0
2020-08-07 11:05:00,120.88,121.21,120.88,121.21,12420.0,111.19,111.4935,111.19,111.4935,12420.0
2020-08-07 11:10:00,121.21,121.41,120.98,120.98,6145.0,111.4935,111.6775,111.282,111.282,6145.0
2020-08-07 11:15:00,120.96,121.13,120.96,121.08,6089.0,111.2636,111.42,111.2636,111.374,6089.0
2020-08-07 11:20:00,121.11,121.22,121.01,121.01,5245.0,111.4016,111.5027,111.3096,111.3096,5245.0
2020-08-07 11:25:00,120.98,120.98,120.8,120.82,4537.0,111.282,111.282,111.1164,111.1348,4537.0
2020-08-07 11:30:00,120.75,121.02,120.74,120.98,4350.0,111.0704,111.3188,111.0612,111.282,4350.0
2020-08-07 11:35:00,121.0,121.2,120.94,121.16,7464.0,111.3004,111.4843,111.2452,111.4475,7464.0
2020-08-07 11:40:00,121.15,121.29,121.12,121.2,4179.0,111.4383,111.5671,111.4108,111.4843,4179.0
2020-08-07 11:45:00,121.2,121.2,121.0,121.07,3300.0,111.4843,111.4843,111.3004,111.3648,3300.0
2020-08-07 11:50:00,121.07,121.16,120.93,121.01,6427.0,111.3648,111.4475,111.236,111.3096,6427.0
2020-08-07 11:55:00,121.01,121.06,120.6,120.65,32501.0,111.3096,111.3556,110.9324,110.9784,32501.0
2020-08-07 12:00:00,120.62,120.73,120.44,120.68,9472.0,110.9508,111.052,110.7853,111.006,9472.0
2020-08-07 12:05:00,120.68,120.96,120.68,120.96,5466.0,111.006,111.2636,111.006,111.2636,5466.0
2020-08-07 12:10:00,120.99,121.19,120.92,121.19,5705.0,111.2912,111.4751,111.2268,111.4751,5705.0
2020-08-07 12:15:00,121.17,121.17,120.91,120.99,7718.0,111.4567,111.4567,111.2176,111.2912,7718.0
2020-08-07 12:20:00,120.96,121.14,120.92,121.14,7899.0,111.2636,111.4291,111.2268,111.4291,7899.0
2020-08-07 12:25:00,121.1,121.48,121.1,121.47,34577.0,111.3924,111.7419,111.3924,111.7327,34577.0
2020-08-07 12:30:00,121.45,121.53,121.39,121.51,15166.0,111.7143,111.7879,111.6591,111.7695,15166.0
2020-08-07 12:35:00,121.48,121.66,121.47,121.57,20126.0,111.7419,111.9075,111.7327,111.8247,20126.0
2020-08-07 12:40:00,121.53,121.54,121.33,121.33,17194.0,111.7879,111.7971,111.6039,111.6039,17194.0
2020-08-07 12:45:00,121.31,121.35,120.93,120.93,13364.0,111.5855,111.6223,111.236,111.236,13364.0
2020-08-07 12:50:00,120.91,120.97,120.69,120.83,99358.0,111.2176,111.2728,111.0152,111.144,99358.0
2020-08-07 12:55:00,120.82,120.89,120.69,120.73,12871.0,111.1348,111.1992,111.0152,111.052,12871.0
2020-08-07 13:00:00,120.75,120.82,120.68,120.77,12009.0,111.0704,111.1348,111.006,111.0888,12009.0
2020-08-07 13:05:00,120.78,120.83,120.64,120.71,17823.0,111.098,111.144,110.9692,111.0336,17823.0
2020-08-07 13:10:00,120.72,120.73,120.2,120.24,29998.0,111.0428,111.052,110.5645,110.6013,29998.0
2020-08-07 13:15:00,120.21,120.6,120.12,120.21,40570.0,110.5737,110.9324,110.4909,110.5737,40570.0
2020-08-07 13:20:00,120.23,120.23,119.78,119.9,16484.0,110.5921,110.5921,110.1782,110.2886,16484.0
2020-08-07 13:25:00,119.88,120.05,119.85,119.85,4244.0,110.2702,110.4265,110.2426,110.2426,4244.0
2020-08-07 13:30:00,119.76,120.1,119.76,120.1,30090.0,110.1598,110.4725,110.1598,110.4725,30090.0
2020-08-07 13:35:00,120.18,120.2,119.95,120.01,24063.0,110.5461,110.5645,110.3345,110.3897,24063.0
2020-08-07 13:40:00,119.93,120.27,119.84,120.22,24066.0,110.3161,110.6289,110.2334,110.5829,24066.0
2020-08-07 13:45:00,120.2,120.27,119.55,119.56,20282.0,110.5645,110.6289,109.9666,109.9758,20282.0
2020-08-07 13:50:00,119.54,119.68,119.45,119.63,7463.0,109.9574,110.0862,109.8746,110.0402,7463.0
2020-08-07 13:55:00,119.7,119.81,119.65,119.77,9517.0,110.1046,110.2058,110.0586,110.169,9517.0
2020-08-07 14:00:00,119.81,120.09,119.78,120.03,39702.0,110.2058,110.4633,110.1782,110.4081,39702.0
2020-08-07 14:05:00,120.09,120.1,119.69,119.72,4754.0,110.4633,110.4725,110.0954,110.123,4754.0
2020-08-07 14:10:00,119.79,120.01,119.79,120.0,9656.0,110.1874,110.3897,110.1874,110.3805,9656.0
2020-08-07 14:15:00,119.99,120.02,119.69,119.69,10366.0,110.3713,110.3989,110.0954,110.0954,10366.0
2020-08-07 14:20:00,119.73,119.83,119.64,119.69,14712.0,110.1322,110.2242,110.0494,110.0954,14712.0
2020-08-07 14:25:00,119.71,119.75,119.5,119.61,16317.0,110.1138,110.1506,109.9206,110.0218,16317.0
2020-08-07 14:30:00,119.59,119.81,119.4,119.81,9411.0,110.0034,110.2058,109.8286,110.2058,9411.0
2020-08-07 14:35:00,119.79,119.94,119.74,119.89,7726.0,110.1874,110.3253,110.1414,110.2794,7726.0
2020-08-07 14:40:00,119.91,119.91,119.58,119.73,7570.0,110.2977,110.2977,109.9942,110.1322,7570.0
2020-08-07 14:45:00,119.7,119.87,119.6,119.7,4764.0,110.1046,110.261,110.0126,110.1046,4764.0
2020-08-07 14:50:00,119.71,119.99,119.64,119.97,8818.0,110.1138,110.3713,110.0494,110.3529,8818.0
2020-08-07 14:55:00,119.93,120.0,119.9,119.92,12696.0,110.3161,110.3805,110.2886,110.3069,12696.0
2020-08-07 15:00:00,119.92,120.18,119.91,120.18,37740.0,110.3069,110.5461,110.2977,110.5461,37740.0
2020-08-07 15:05:00,120.15,120.21,119.95,120.21,12188.0,110.5185,110.5737,110.3345,110.5737,12188.0
2020-08-07 15:10:00,120.22,120.27,119.73,119.76,12149.0,110.5829,110.6289,110.1322,110.1598,12149.0
2020-08-07 15:15:00,119.77,120.05,119.77,120.02,15756.0,110.169,110.4265,110.169,110.3989,15756.0
2020-08-07 15:20:00,120.01,120.23,119.95,120.05,21576.0,110.3897,110.5921,110.3345,110.4265,21576.0
2020-08-07 15:25:00,120.07,120.15,119.73,119.82,12637.0,110.4449,110.5185,110.1322,110.215,12637.0
2020-08-07 15:30:00,119.84,120.02,119.81,119.93,15734.0,110.2334,110.3989,110.2058,110.3161,15734.0
2020-08-07 15:35:00,119.94,119.98,119.71,119.81,31825.0,110.3253,110.3621,110.1138,110.2058,31825.0
2020-08-07 15:40:00,119.83,120.01,119.8,120.01,25833.0,110.2242,110.3897,110.1966,110.3897,25833.0
2020-08-07 15:45:00,120.01,120.05,119.86,120.0,79196.0,110.3897,110.4265,110.2518,110.3805,79196.0
2020-08-07 15:50:00,120.01,120.54,119.93,120.49,34223.0,110.3897,110.8772,110.3161,110.8313,34223.0
2020-08-07 15:55:00,120.46,120.71,120.44,120.71,70913.0,110.8037,111.0336,110.7853,111.0336,70913.0
2020-08-10 09:30:00,120.52,121.22,120.44,120.97,28723.0,110.8588,111.5027,110.7853,111.2728,28723.0
2020-08-10 09:35:00,120.96,121.31,120.51,120.95,14917.0,111.2636,111.5855,110.8497,111.2544,14917.0
2020-08-10 09:40:00,121.0,121.31,120.8,121.04,6605.0,111.3004,111.5855,111.1164,111.3372,6605.0
2020-08-10 09:45:00,121.07,121.41,120.89,121.31,10064.0,111.3648,111.6775,111.1992,111.5855,10064.0
2020-08-10 09:50:00,121.38,121.43,120.93,121.05,8570.0,111.6499,111.6959,111.236,111.3464,8570.0
2020-08-10 09:55:00,121.09,121.3,120.87,121.11,8652.0,111.3832,111.5763,111.1808,111.4016,8652.0
2020-08-10 10:00:00,121.04,121.16,120.75,121.07,9628.0,111.3372,111.4475,111.0704,111.3648,9628.0
2020-08-10 10:05:00,121.0,121.32,120.8,121.25,9782.0,111.3004,111.5947,111.1164,111.5303,9782.0
2020-08-10 10:10:00,121.16,121.42,121.02,121.08,16348.0,111.4475,111.6867,111.3188,111.374,16348.0
2020-08-10 10:15:00,121.08,121.58,121.07,121.5,9267.0,111.374,111.8339,111.3648,111.7603,9267.0
2020-08-10 10:20:00,121.49,121.6,121.23,121.35,6494.0,111.7511,111.8523,111.5119,111.6223,6494.0
2020-08-10 10:25:00,121.34,121.67,121.3,121.58,21554.0,111.6131,111.9167,111.5763,111.8339,21554.0
2020-08-10 10:30:00,121.62,121.65,121.23,121.44,8296.0,111.8707,111.8983,111.5119,111.7051,8296.0
2020-08-10 10:35:00,121.33,121.45,121.24,121.32,7766.0,111.6039,111.7143,111.5211,111.5947,7766.0
2020-08-10 10:40:00,121.32,121.4,120.93,120.97,12050.0,111.5947,111.6683,111.236,111.2728,12050.0
2020-08-10 10:45:00,120.99,121.1,120.64,120.79,11540.0,111.2912,111.3924,110.9692,111.1072,11540.0
2020-08-10 10:50:00,120.66,120.69,120.23,120.46,28710.0,110.9876,111.0152,110.5921,110.8037,28710.0
2020-08-10 10:55:00,120.42,120.55,119.73,119.94,14114.0,110.7669,110.8864,110.1322,110.3253,14114.0
2020-08-10 11:00:00,119.97,120.32,119.69,120.16,14959.0,110.3529,110.6749,110.0954,110.5277,14959.0
2020-08-10 11:05:00,120.16,120.31,120.0,120.31,10500.0,110.5277,110.6657,110.3805,110.6657,10500.0
2020-08-10 11:10:00,120.33,120.75,120.33,120.68,9687.0,110.6841,111.0704,110.6841,111.006,9687.0
2020-08-10 11:15:00,120.57,120.66,120.37,120.56,6088.0,110.9048,110.9876,110.7209,110.8956,6088.0
2020-08-10 11:20:00,120.56,120.67,120.48,120.64,3068.0,110.8956,110.9968,110.8221,110.9692,3068.0
2020-08-10 11:25:00,120.62,120.87,120.59,120.61,5859.0,110.9508,111.1808,110.9232,110.9416,5859.0
2020-08-10 11:30:00,120.6,120.63,120.4,120.53,3700.0,110.9324,110.96,110.7485,110.868,3700.0
2020-08-10 11:35:00,120.56,120.69,120.49,120.64,6142.0,110.8956,111.0152,110.8313,110.9692,6142.0
2020-08-10 11:40:00,120.66,120.74,120.53,120.53,4928.0,110.9876,111.0612,110.868,110.868,4928.0
2020-08-10 11:45:00,120.49,120.79,120.41,120.66,6356.0,110.8313,111.1072,110.7577,110.9876,6356.0
2020-08-10 11:50:00,120.7,121.06,120.7,120.97,10100.0,111.0244,111.3556,111.0244,111.2728,10100.0
2020-08-10 11:55:00,120.96,121.09,120.84,120.98,4773.0,111.2636,111.3832,111.1532,111.282,4773.0
2020-08-10 12:00:00,121.03,121.07,120.69,120.77,5622.0,111.328,111.3648,111.0152,111.0888,5622.0
2020-08-10 12:05:00,120.76,120.9,120.74,120.8,5331.0,111.0796,111.2084,111.0612,111.1164,5331.0
2020-08-10 12:10:00,120.81,120.91,120.71,120.74,6586.0,111.1256,111.2176,111.0336,111.0612,6586.0
2020-08-10 12:15:00,120.78,121.05,120.78,121.02,12501.0,111.098,111.3464,111.098,111.3188,12501.0
2020-08-10 12:20:00,121.1,121.29,120.84,120.86,12298.0,111.3924,111.5671,111.1532,111.1716,12298.0
2020-08-10 12:25:00,120.86,120.97,120.76,120.77,15300.0,111.1716,111.2728,111.0796,111.0888,15300.0
2020-08-10 12:30:00,120.81,120.97,120.74,120.84,17945.0,111.1256,111.2728,111.0612,111.1532,17945.0
2020-08-10 12:35:00,120.87,121.22,120.87,121.12,11533.0,111.1808,111.5027,111.1808,111.4108,11533.0
2020-08-10 12:40:00,121.07,121.42,121.06,121.42,8094.0,111.3648,111.6867,111.3556,111.6867,8094.0
2020-08-10 12:45:00,121.46,121.56,121.37,121.4,9197.0,111.7235,111.8155,111.6407,111.6683,9197.0
2020-08-10 12:50:00,121.39,121.57,121.34,121.52,6035.0,111.6591,111.8247,111.6131,111.7787,6035.0
2020-08-10 12:55:00,121.47,121.61,121.41,121.47,3530.0,111.7327,111.8615,111.6775,111.7327,3530.0
2020-08-10 13:00:00,121.47,121.54,121.31,121.4,10919.0,111.7327,111.7971,111.5855,111.6683,10919.0
2020-08-10 13:05:00,121.45,121.58,121.43,121.47,14688.0,111.7143,111.8339,111.6959,111.7327,14688.0
2020-08-10 13:10:00,121.5,121.5,121.4,121.4,4607.0,111.7603,111.7603,111.6683,111.6683,4607.0
2020-08-10 13:15:00,121.42,121.54,121.37,121.51,4184.0,111.6867,111.7971,111.6407,111.7695,4184.0
2020-08-10 13:20:00,121.5,121.53,121.32,121.32,6476.0,111.7603,111.7879,111.5947,111.5947,6476.0
2020-08-10 13:25:00,121.34,121.58,121.27,121.51,6398.0,111.6131,111.8339,111.5487,111.7695,6398.0
2020-08-10 13:30:00,121.55,121.77,121.51,121.7,28924.0,111.8063,112.0086,111.7695,111.9443,28924.0
2020-08-10 13:35:00,121.73,121.84,121.63,121.72,3414.0,111.9719,112.073,111.8799,111.9627,3414.0
2020-08-10 13:40:00,121.72,121.72,121.55,121.63,31571.0,111.9627,111.9627,111.8063,111.8799,31571.0
2020-08-10 13:45:00,121.68,121.68,121.32,121.34,4818.0,111.9259,111.9259,111.5947,111.6131,4818.0
2020-08-10 13:50:00,121.34,121.42,121.32,121.37,4171.0,111.6131,111.6867,111.5947,111.6407,4171.0
2020-08-10 13:55:00,121.38,121.4,121.23,121.39,4434.0,111.6499,111.6683,111.5119,111.6591,4434.0
2020-08-10 14:00:00,121.41,121.65,121.35,121.45,7968.0,111.6775,111.8983,111.6223,111.7143,7968.0
2020-08-10 14:05:00,121.44,121.52,121.37,121.37,5738.0,111.7051,111.7787,111.6407,111.6407,5738.0
2020-08-10 14:10:00,121.39,121.46,121.22,121.33,6410.0,111.6591,111.7235,111.5027,111.6039,6410.0
2020-08-10 14:15:00,121.37,121.42,121.3,121.36,5826.0,111.6407,111.6867,111.5763,111.6315,5826.0
2020-08-10 14:20:00,121.38,121.52,121.36,121.44,5409.0,111.6499,111.7787,111.6315,111.7051,5409.0
2020-08-10 14:25:00,121.41,121.58,121.41,121.58,5270.0,111.6775,111.8339,111.6775,111.8339,5270.0
2020-08-10 14:30:00,121.56,121.64,121.49,121.5,4946.0,111.8155,111.8891,111.7511,111.7603,4946.0
2020-08-10 14:35:00,121.52,121.52,121.36,121.36,3904.0,111.7787,111.7787,111.6315,111.6315,3904.0
2020-08-10 14:40:00,121.36,121.36,121.21,121.27,3708.0,111.6315,111.6315,111.4935,111.5487,3708.0
2020-08-10 14:45:00,121.23,121.24,121.06,121.24,6658.0,111.5119,111.5211,111.3556,111.5211,6658.0
2020-08-10 14:50:00,121.24,121.42,121.24,121.36,8507.0,111.5211,111.6867,111.5211,111.6315,8507.0
2020-08-10 14:55:00,121.41,121.5,121.35,121.37,8419.0,111.6775,111.7603,111.6223,111.6407,8419.0
2020-08-10 15:00:00,121.35,121.46,121.25,121.43,11887.0,111.6223,111.7235,111.5303,111.6959,11887.0
2020-08-10 15:05:00,121.4,121.46,121.31,121.32,10319.0,111.6683,111.7235,111.5855,111.5947,10319.0
2020-08-10 15:10:00,121.35,121.44,121.33,121.39,6307.0,111.6223,111.7051,111.6039,111.6591,6307.0
2020-08-10 15:15:00,121.42,121.42,121.17,121.28,9513.0,111.6867,111.6867,111.4567,111.5579,9513.0
2020-08-10 15:20:00,121.32,121.4,121.2,121.21,47855.0,111.5947,111.6683,111.4843,111.4935,47855.0
2020-08-10 15:25:00,121.22,121.25,121.0,121.19,16642.0,111.5027,111.5303,111.3004,111.4751,16642.0
2020-08-10 15:30:00,121.17,121.38,121.17,121.36,17703.0,111.4567,111.6499,111.4567,111.6315,17703.0
2020-08-10 15:35:00,121.37,121.49,121.31,121.4,14030.0,111.6407,111.7511,111.5855,111.6683,14030.0
2020-08-10 15:40:00,121.45,121.54,121.32,121.36,17295.0,111.7143,111.7971,111.5947,111.6315,17295.0
2020-08-10 15:45:00,121.36,121.4,121.14,121.17,19970.0,111.6315,111.6683,111.4291,111.4567,19970.0
2020-08-10 15:50:00,121.14,121.48,121.04,121.46,36576.0,111.4291,111.7419,111.3372,111.7235,36576.0
2020-08-10 15:55:00,121.41,121.46,121.15,121.38,55969.0,111.6775,111.7235,111.4383,111.6499,55969.0
2020-08-11 09:30:00,121.32,123.2,121.32,122.6,50769.0,111.5947,113.324,111.5947,112.7721,50769.0
2020-08-11 09:35:00,122.6,123.75,122.6,123.54,32525.0,112.7721,113.8299,112.7721,113.6368,32525.0
2020-08-11 09:40:00,123.48,124.18,123.32,124.05,34112.0,113.5816,114.2255,113.4344,114.1059,34112.0
2020-08-11 09:45:00,124.02,124.48,124.0,124.35,32023.0,114.0783,114.5014,114.0599,114.3818,32023.0
2020-08-11 09:50:00,124.35,124.4,123.91,123.94,32224.0,114.3818,114.4278,113.9771,114.0047,32224.0
2020-08-11 09:55:00,124.0,124.02,123.55,123.86,24967.0,114.0599,114.0783,113.646,113.9311,24967.0
2020-08-11 10:00:00,123.85,123.98,123.67,123.81,22076.0,113.9219,114.0415,113.7563,113.8851,22076.0
2020-08-11 10:05:00,123.79,123.87,123.22,123.3,29122.0,113.8667,113.9403,113.3424,113.416,29122.0
2020-08-11 10:10:00,123.36,123.42,122.97,123.13,38090.0,113.4712,113.5264,113.1125,113.2596,38090.0
2020-08-11 10:15:00,123.16,123.69,123.16,123.56,16203.0,113.2872,113.7747,113.2872,113.6552,16203.0
2020-08-11 10:20:00,123.48,123.61,123.33,123.6,13149.0,113.5816,113.7011,113.4436,113.6919,13149.0
2020-08-11 10:25:00,123.67,123.77,123.47,123.59,10981.0,113.7563,113.8483,113.5724,113.6828,10981.0
2020-08-11 10:30:00,123.53,123.57,123.09,123.34,12849.0,113.6276,113.6644,113.2228,113.4528,12849.0
2020-08-11 10:35:00,123.31,123.61,123.28,123.6,18929.0,113.4252,113.7011,113.3976,113.6919,18929.0
2020-08-11 10:40:00,123.68,123.69,123.5,123.57,5347.0,113.7655,113.7747,113.6,113.6644,5347.0
2020-08-11 10:45:00,123.52,123.61,123.49,123.49,6841.0,113.6184,113.7011,113.5908,113.5908,6841.0
2020-08-11 10:50:00,123.57,123.62,123.45,123.54,8075.0,113.6644,113.7103,113.554,113.6368,8075.0
2020-08-11 10:55:00,123.56,123.84,123.51,123.82,16474.0,113.6552,113.9127,113.6092,113.8943,16474.0
2020-08-11 11:00:00,123.82,123.84,123.63,123.76,14830.0,113.8943,113.9127,113.7195,113.8391,14830.0
2020-08-11 11:05:00,123.75,124.01,123.75,123.9,12099.0,113.8299,114.0691,113.8299,113.9679,12099.0
2020-08-11 11:10:00,123.89,123.98,123.69,123.77,9909.0,113.9587,114.0415,113.7747,113.8483,9909.0
2020-08-11 11:15:00,123.79,123.83,123.66,123.82,12180.0,113.8667,113.9035,113.7471,113.8943,12180.0
2020-08-11 11:20:00,123.84,123.85,123.67,123.7,6808.0,113.9127,113.9219,113.7563,113.7839,6808.0
2020-08-11 11:25:00,123.65,123.93,123.65,123.82,10804.0,113.7379,113.9955,113.7379,113.8943,10804.0
2020-08-11 11:30:00,123.83,123.95,123.8,123.9,11463.0,113.9035,114.0139,113.8759,113.9679,11463.0
2020-08-11 11:35:00,123.92,124.12,123.91,124.08,11805.0,113.9863,114.1703,113.9771,114.1335,11805.0
2020-08-11 11:40:00,124.13,124.17,123.9,123.93,44899.0,114.1795,114.2163,113.9679,113.9955,44899.0
2020-08-11 11:45:00,123.96,123.96,123.68,123.75,5466.0,114.0231,114.0231,113.7655,113.8299,5466.0
2020-08-11 11:50:00,123.76,123.8,123.25,123.26,6571.0,113.8391,113.8759,113.37,113.3792,6571.0
2020-08-11 11:55:00,123.28,123.46,123.26,123.46,5564.0,113.3976,113.5632,113.3792,113.5632,5564.0
2020-08-11 12:00:00,123.46,123.58,123.2,123.22,16319.0,113.5632,113.6736,113.324,113.3424,16319.0
2020-08-11 12:05:00,123.2,123.26,123.05,123.13,9111.0,113.324,113.3792,113.186,113.2596,9111.0
2020-08-11 12:10:00,123.17,123.52,123.17,123.51,4013.0,113.2964,113.6184,113.2964,113.6092,4013.0
2020-08-11 12:15:00,123.53,123.67,123.43,123.52,9158.0,113.6276,113.7563,113.5356,113.6184,9158.0
2020-08-11 12:20:00,123.53,123.66,123.35,123.56,10406.0,113.6276,113.7471,113.462,113.6552,10406.0
2020-08-11 12:25:00,123.55,123.66,123.42,123.52,11154.0,113.646,113.7471,113.5264,113.6184,11154.0
2020-08-11 12:30:00,123.54,123.55,123.35,123.35,5467.0,113.6368,113.646,113.462,113.462,5467.0
2020-08-11 12:35:00,123.32,123.43,123.24,123.41,6100.0,113.4344,113.5356,113.3608,113.5172,6100.0
2020-08-11 12:40:00,123.41,123.64,123.36,123.59,5588.0,113.5172,113.7287,113.4712,113.6828,5588.0
2020-08-11 12:45:00,123.62,123.9,123.59,123.62,13078.0,113.7103,113.9679,113.6828,113.7103,13078.0
2020-08-11 12:50:00,123.66,123.83,123.61,123.61,5666.0,113.7471,113.9035,113.7011,113.7011,5666.0
2020-08-11 12:55:00,123.61,123.63,123.22,123.45,10272.0,113.7011,113.7195,113.3424,113.554,10272.0
2020-08-11 13:00:00,123.45,123.56,123.34,123.39,5662.0,113.554,113.6552,113.4528,113.4988,5662.0
2020-08-11 13:05:00,123.37,123.46,123.35,123.36,4542.0,113.4804,113.5632,113.462,113.4712,4542.0
2020-08-11 13:10:00,123.33,123.52,123.29,123.36,8148.0,113.4436,113.6184,113.4068,113.4712,8148.0
2020-08-11 13:15:00,123.38,123.6,123.28,123.52,31723.0,113.4896,113.6919,113.3976,113.6184,31723.0
2020-08-11 13:20:00,123.52,124.03,123.5,124.01,8333.0,113.6184,114.0875,113.6,114.0691,8333.0
2020-08-11 13:25:00,124.06,124.18,123.98,124.0,17733.0,114.1151,114.2255,114.0415,114.0599,17733.0
2020-08-11 13:30:00,124.01,124.07,123.86,123.93,4686.0,114.0691,114.1243,113.9311,113.9955,4686.0
2020-08-11 13:35:00,123.9,123.9,123.79,123.79,5478.0,113.9679,113.9679,113.8667,113.8667,5478.0
2020-08-11 13:40:00,123.81,123.81,123.64,123.74,11169.0,113.8851,113.8851,113.7287,113.8207,11169.0
2020-08-11 13:45:00,123.74,123.87,123.5,123.5,5089.0,113.8207,113.9403,113.6,113.6,5089.0
2020-08-11 13:50:00,123.46,123.65,123.46,123.62,15865.0,113.5632,113.7379,113.5632,113.7103,15865.0
2020-08-11 13:55:00,123.62,123.73,123.55,123.69,7760.0,113.7103,113.8115,113.646,113.7747,7760.0
2020-08-11 14:00:00,123.73,123.97,123.64,123.86,9354.0,113.8115,114.0323,113.7287,113.9311,9354.0
2020-08-11 14:05:00,123.84,123.91,123.75,123.76,7947.0,113.9127,113.9771,113.8299,113.8391,7947.0
2020-08-11 14:10:00,123.76,123.76,123.34,123.38,10429.0,113.8391,113.8391,113.4528,113.4896,10429.0
2020-08-11 14:15:00,123.38,123.42,123.13,123.34,16262.0,113.4896,113.5264,113.2596,113.4528,16262.0
2020-08-11 14:20:00,123.31,123.48,123.21,123.34,7844.0,113.4252,113.5816,113.3332,113.4528,7844.0
2020-08-11 14:25:00,123.33,123.45,123.2,123.33,7597.0,113.4436,113.554,113.324,113.4436,7597.0
2020-08-11 14:30:00,123.42,123.46,123.17,123.41,6605.0,113.5264,113.5632,113.2964,113.5172,6605.0
2020-08-11 14:35:00,123.34,123.41,123.16,123.25,7293.0,113.4528,113.5172,113.2872,113.37,7293.0
2020-08-11 14:40:00,123.3,123.44,123.25,123.25,6617.0,113.416,113.5448,113.37,113.37,6617.0
2020-08-11 14:45:00,123.16,123.4,123.16,123.19,7792.0,113.2872,113.508,113.2872,113.3148,7792.0
2020-08-11 14:50:00,123.15,123.54,123.14,123.44,8754.0,113.278,113.6368,113.2688,113.5448,8754.0
2020-08-11 14:55:00,123.41,123.5,123.34,123.47,9561.0,113.5172,113.6,113.4528,113.5724,9561.0
2020-08-11 15:00:00,123.42,123.49,123.17,123.17,11516.0,113.5264,113.5908,113.2964,113.2964,11516.0
2020-08-11 15:05:00,123.17,123.21,122.96,123.0,11192.0,113.2964,113.3332,113.1033,113.14,11192.0
2020-08-11 15:10:00,122.92,123.2,122.84,122.86,8510.0,113.0665,113.324,112.9929,113.0113,8510.0
2020-08-11 15:15:00,122.82,122.89,122.07,122.22,21711.0,112.9745,113.0389,112.2846,112.4226,21711.0
2020-08-11 15:20:00,122.25,122.38,122.0,122.01,11281.0,112.4502,112.5697,112.2202,112.2294,11281.0
2020-08-11 15:25:00,122.03,122.34,122.02,122.31,10684.0,112.2478,112.533,112.2386,112.5054,10684.0
2020-08-11 15:30:00,122.27,122.5,121.9,121.94,17426.0,112.4686,112.6801,112.1282,112.165,17426.0
2020-08-11 15:35:00,121.89,122.22,121.8,121.98,15730.0,112.119,112.4226,112.0362,112.2018,15730.0
2020-08-11 15:40:00,122.03,122.25,121.88,122.05,24926.0,112.2478,112.4502,112.1098,112.2662,24926.0
2020-08-11 15:45:00,122.01,122.11,121.67,121.92,32953.0,112.2294,112.3214,111.9167,112.1466,32953.0
2020-08-11 15:50:00,121.89,121.89,121.15,121.2,74844.0,112.119,112.119,111.4383,111.4843,74844.0
2020-08-11 15:55:00,121.22,121.56,121.22,121.33,90194.0,111.5027,111.8155,111.5027,111.6039,90194.0
2020-08-12 09:30:00,122.15,122.55,121.86,122.32,14148.0,112.3582,112.7261,112.0914,112.5146,14148.0
2020-08-12 09:35:00,122.48,122.48,121.87,121.88,7570.0,112.6617,112.6617,112.1006,112.1098,7570.0
2020-08-12 09:40:00,122.0,122.4,122.0,122.4,6236.0,112.2202,112.5881,112.2202,112.5881,6236.0
2020-08-12 09:45:00,122.42,122.83,122.41,122.83,5709.0,112.6065,112.9837,112.5973,112.9837,5709.0
2020-08-12 09:50:00,122.81,122.96,122.68,122.68,5887.0,112.9653,113.1033,112.8457,112.8457,5887.0
2020-08-12 09:55:00,122.81,123.22,122.71,123.0,12453.0,112.9653,113.3424,112.8733,113.14,12453.0
2020-08-12 10:00:00,122.93,123.27,122.79,123.26,13139.0,113.0757,113.3884,112.9469,113.3792,13139.0
2020-08-12 10:05:00,123.25,123.53,123.17,123.49,6367.0,113.37,113.6276,113.2964,113.5908,6367.0
2020-08-12 10:10:00,123.44,123.55,123.0,123.37,35432.0,113.5448,113.646,113.14,113.4804,35432.0
2020-08-12 10:15:00,123.42,124.17,123.38,124.02,32194.0,113.5264,114.2163,113.4896,114.0783,32194.0
2020-08-12 10:20:00,124.06,124.44,123.94,124.39,9903.0,114.1151,114.4646,114.0047,114.4186,9903.0
2020-08-12 10:25:00,124.48,124.81,124.37,124.81,19383.0,114.5014,114.805,114.4002,114.805,19383.0
2020-08-12 10:30:00,124.86,125.06,124.64,124.85,44852.0,114.8509,115.0349,114.6486,114.8417,44852.0
2020-08-12 10:35:00,124.86,125.06,124.69,124.69,6517.0,114.8509,115.0349,114.6946,114.6946,6517.0
2020-08-12 10:40:00,124.68,124.88,124.48,124.55,12085.0,114.6854,114.8693,114.5014,114.5658,12085.0
2020-08-12 10:45:00,124.6,124.79,124.59,124.7,4700.0,114.6118,114.7866,114.6026,114.7038,4700.0
2020-08-12 10:50:00,124.78,124.92,124.7,124.89,14581.0,114.7774,114.9061,114.7038,114.8785,14581.0
2020-08-12 10:55:00,124.69,125.0,124.68,124.79,17593.0,114.6946,114.9797,114.6854,114.7866,17593.0
2020-08-12 11:00:00,124.66,124.68,124.34,124.58,8007.0,114.667,114.6854,114.3726,114.5934,8007.0
2020-08-12 11:05:00,124.63,124.67,124.45,124.5,8400.0,114.6394,114.6762,114.4738,114.5198,8400.0
2020-08-12 11:10:00,124.5,124.56,124.27,124.33,9718.0,114.5198,114.575,114.3082,114.3634,9718.0
2020-08-12 11:15:00,124.22,124.5,124.22,124.42,10350.0,114.2622,114.5198,114.2622,114.4462,10350.0
2020-08-12 11:20:00,124.45,124.48,124.32,124.43,6742.0,114.4738,114.5014,114.3542,114.4554,6742.0
2020-08-12 11:25:00,124.37,124.47,124.22,124.31,6243.0,114.4002,114.4922,114.2622,114.345,6243.0
2020-08-12 11:30:00,124.35,124.49,124.24,124.25,6300.0,114.3818,114.5106,114.2806,114.2898,6300.0
2020-08-12 11:35:00,124.27,124.38,124.12,124.31,5467.0,114.3082,114.4094,114.1703,114.345,5467.0
2020-08-12 11:40:00,124.41,124.44,124.18,124.22,3532.0,114.437,114.4646,114.2255,114.2622,3532.0
2020-08-12 11:45:00,124.16,124.36,124.16,124.27,6004.0,114.2071,114.391,114.2071,114.3082,6004.0
2020-08-12 11:50:00,124.24,124.46,124.22,124.32,6665.0,114.2806,114.483,114.2622,114.3542,6665.0
2020-08-12 11:55:00,124.39,124.65,124.39,124.65,6883.0,114.4186,114.6578,114.4186,114.6578,6883.0
2020-08-12 12:00:00,124.59,124.89,124.58,124.84,6020.0,114.6026,114.8785,114.5934,114.8325,6020.0
2020-08-12 12:05:00,124.86,124.97,124.79,124.82,8205.0,114.8509,114.9521,114.7866,114.8142,8205.0
2020-08-12 12:10:00,124.84,125.0,124.7,125.0,6701.0,114.8325,114.9797,114.7038,114.9797,6701.0
2020-08-12 12:15:00,125.0,125.03,124.68,124.76,10196.0,114.9797,115.0073,114.6854,114.759,10196.0
2020-08-12 12:20:00,124.76,124.94,124.72,124.93,6576.0,114.759,114.9245,114.7222,114.9153,6576.0
2020-08-12 12:25:00,125.01,125.03,124.87,124.99,3393.0,114.9889,115.0073,114.8601,114.9705,3393.0
2020-08-12 12:30:00,124.93,125.18,124.93,125.18,9480.0,114.9153,115.1453,114.9153,115.1453,9480.0
2020-08-12 12:35:00,125.1,125.28,125.09,125.25,3057.0,115.0717,115.2373,115.0625,115.2097,3057.0
2020-08-12 12:40:00,125.28,125.41,125.23,125.34,6706.0,115.2373,115.3569,115.1913,115.2925,6706.0
2020-08-12 12:45:00,125.23,125.25,124.88,124.88,7374.0,115.1913,115.2097,114.8693,114.8693,7374.0
2020-08-12 12:50:00,124.89,124.89,124.63,124.87,13483.0,114.8785,114.8785,114.6394,114.8601,13483.0
2020-08-12 12:55:00,124.91,124.97,124.56,124.7,7960.0,114.8969,114.9521,114.575,114.7038,7960.0
2020-08-12 13:00:00,124.75,124.81,124.46,124.47,12124.0,114.7498,114.805,114.483,114.4922,12124.0
2020-08-12 13:05:00,124.47,124.7,124.47,124.67,3900.0,114.4922,114.7038,114.4922,114.6762,3900.0
2020-08-12 13:10:00,124.64,124.85,124.54,124.6,7849.0,114.6486,114.8417,114.5566,114.6118,7849.0
2020-08-12 13:15:00,124.56,124.75,124.54,124.62,7157.0,114.575,114.7498,114.5566,114.6302,7157.0
2020-08-12 13:20:00,124.67,124.84,124.61,124.71,4980.0,114.6762,114.8325,114.621,114.713,4980.0
2020-08-12 13:25:00,124.7,124.77,124.5,124.59,5220.0,114.7038,114.7682,114.5198,114.6026,5220.0
2020-08-12 13:30:00,124.63,124.84,124.63,124.78,5276.0,114.6394,114.8325,114.6394,114.7774,5276.0
2020-08-12 13:35:00,124.77,124.89,124.75,124.88,5678.0,114.7682,114.8785,114.7498,114.8693,5678.0
2020-08-12 13:40:00,124.95,124.99,124.9,124.94,4668.0,114.9337,114.9705,114.8877,114.9245,4668.0
2020-08-12 13:45:00,124.94,125.0,124.88,124.92,7390.0,114.9245,114.9797,114.8693,114.9061,7390.0
2020-08-12 13:50:00,124.85,124.94,124.76,124.76,7989.0,114.8417,114.9245,114.759,114.759,7989.0
2020-08-12 13:55:00,124.77,125.03,124.73,124.99,21396.0,114.7682,115.0073,114.7314,114.9705,21396.0
2020-08-12 14:00:00,124.98,125.36,124.98,125.29,28438.0,114.9613,115.3109,114.9613,115.2465,28438.0
2020-08-12 14:05:00,125.28,125.28,125.09,125.21,6084.0,115.2373,115.2373,115.0625,115.1729,6084.0
2020-08-12 14:10:00,125.21,125.21,125.08,125.08,4604.0,115.1729,115.1729,115.0533,115.0533,4604.0
2020-08-12 14:15:00,125.08,125.15,125.04,125.1,4570.0,115.0533,115.1177,115.0165,115.0717,4570.0
2020-08-12 14:20:00,125.13,125.17,125.08,125.12,2801.0,115.0993,115.1361,115.0533,115.0901,2801.0
2020-08-12 14:25:00,125.1,125.11,124.83,124.84,7020.0,115.0717,115.0809,114.8234,114.8325,7020.0
2020-08-12 14:30:00,124.8,124.94,124.78,124.91,2891.0,114.7958,114.9245,114.7774,114.8969,2891.0
2020-08-12 14:35:00,124.86,124.88,124.5,124.5,6181.0,114.8509,114.8693,114.5198,114.5198,6181.0
2020-08-12 14:40:00,124.53,124.86,124.53,124.81,3084.0,114.5474,114.8509,114.5474,114.805,3084.0
2020-08-12 14:45:00,124.8,124.94,124.76,124.94,5312.0,114.7958,114.9245,114.759,114.9245,5312.0
2020-08-12 14:50:00,124.89,124.99,124.66,124.7,4759.0,114.8785,114.9705,114.667,114.7038,4759.0
2020-08-12 14:55:00,124.73,124.97,124.68,124.87,7930.0,114.7314,114.9521,114.6854,114.8601,7930.0
2020-08-12 15:00:00,124.87,124.88,124.68,124.76,7638.0,114.8601,114.8693,114.6854,114.759,7638.0
2020-08-12 15:05:00,124.73,124.84,124.67,124.67,9288.0,114.7314,114.8325,114.6762,114.6762,9288.0
2020-08-12 15:10:00,124.65,124.84,124.64,124.84,11327.0,114.6578,114.8325,114.6486,114.8325,11327.0
2020-08-12 15:15:00,124.85,124.85,124.71,124.81,11973.0,114.8417,114.8417,114.713,114.805,11973.0
2020-08-12 15:20:00,124.79,124.85,124.67,124.81,12523.0,114.7866,114.8417,114.6762,114.805,12523.0
2020-08-12 15:25:00,124.79,124.82,124.62,124.65,9872.0,114.7866,114.8142,114.6302,114.6578,9872.0
2020-08-12 15:30:00,124.64,124.65,124.15,124.34,22261.0,114.6486,114.6578,114.1979,114.3726,22261.0
2020-08-12 15:35:00,124.34,124.58,124.32,124.58,14703.0,114.3726,114.5934,114.3542,114.5934,14703.0
2020-08-12 15:40:00,124.59,124.76,124.56,124.72,12623.0,114.6026,114.759,114.575,114.7222,12623.0
2020-08-12 15:45:00,124.7,124.78,124.47,124.72,13223.0,114.7038,114.7774,114.4922,114.7222,13223.0
2020-08-12 15:50:00,124.77,125.16,124.64,124.8,46217.0,114.7682,115.1269,114.6486,114.7958,46217.0
2020-08-12 15:55:00,124.79,125.07,124.75,124.88,68722.0,114.7866,115.0441,114.7498,114.8693,68722.0
2020-08-13 09:30:00,124.5,124.56,124.0,124.03,17083.0,114.5198,114.575,114.0599,114.0875,17083.0
2020-08-13 09:35:00,124.16,124.36,124.06,124.33,3389.0,114.2071,114.391,114.1151,114.3634,3389.0
2020-08-13 09:40:00,124.39,124.41,124.12,124.26,5971.0,114.4186,114.437,114.1703,114.299,5971.0
2020-08-13 09:45:00,124.2,124.2,123.21,123.21,5869.0,114.2439,114.2439,113.3332,113.3332,5869.0
2020-08-13 09:50:00,123.15,123.72,123.15,123.57,12001.0,113.278,113.8023,113.278,113.6644,12001.0
2020-08-13 09:55:00,123.46,123.53,123.27,123.48,15103.0,113.5632,113.6276,113.3884,113.5816,15103.0
2020-08-13 10:00:00,123.39,123.73,123.3,123.68,8642.0,113.4988,113.8115,113.416,113.7655,8642.0
2020-08-13 10:05:00,123.69,123.69,123.1,123.29,18491.0,113.7747,113.7747,113.232,113.4068,18491.0
2020-08-13 10:10:00,123.29,123.29,122.98,122.98,4544.0,113.4068,113.4068,113.1217,113.1217,4544.0
2020-08-13 10:15:00,123.04,123.05,122.58,122.87,7625.0,113.1768,113.186,112.7537,113.0205,7625.0
2020-08-13 10:20:00,122.94,123.14,122.92,123.02,7795.0,113.0849,113.2688,113.0665,113.1584,7795.0
2020-08-13 10:25:00,123.03,123.32,123.03,123.22,6005.0,113.1676,113.4344,113.1676,113.3424,6005.0
2020-08-13 10:30:00,123.15,123.53,123.13,123.44,5494.0,113.278,113.6276,113.2596,113.5448,5494.0
2020-08-13 10:35:00,123.46,123.62,123.4,123.49,6746.0,113.5632,113.7103,113.508,113.5908,6746.0
2020-08-13 10:40:00,123.5,123.6,123.36,123.53,31819.0,113.6,113.6919,113.4712,113.6276,31819.0
2020-08-13 10:45:00,123.59,124.11,123.53,124.0,7957.0,113.6828,114.1611,113.6276,114.0599,7957.0
2020-08-13 10:50:00,123.97,124.11,123.87,124.01,5354.0,114.0323,114.1611,113.9403,114.0691,5354.0
2020-08-13 10:55:00,124.07,124.34,124.0,124.32,13258.0,114.1243,114.3726,114.0599,114.3542,13258.0
2020-08-13 11:00:00,124.26,124.36,124.26,124.31,5490.0,114.299,114.391,114.299,114.345,5490.0
2020-08-13 11:05:00,124.32,124.44,124.25,124.3,5652.0,114.3542,114.4646,114.2898,114.3358,5652.0
2020-08-13 11:10:00,124.24,124.39,124.15,124.29,6406.0,114.2806,114.4186,114.1979,114.3266,6406.0
2020-08-13 11:15:00,124.3,124.3,124.09,124.24,6005.0,114.3358,114.3358,114.1427,114.2806,6005.0
2020-08-13 11:20:00,124.2,124.23,124.1,124.13,8834.0,114.2439,114.2714,114.1519,114.1795,8834.0
2020-08-13 11:25:00,124.13,124.2,123.88,123.88,3470.0,114.1795,114.2439,113.9495,113.9495,3470.0
2020-08-13 11:30:00,123.87,123.87,123.57,123.59,5741.0,113.9403,113.9403,113.6644,113.6828,5741.0
2020-08-13 11:35:00,123.65,123.86,123.65,123.8,2675.0,113.7379,113.9311,113.7379,113.8759,2675.0
2020-08-13 11:40:00,123.81,123.82,123.7,123.74,2868.0,113.8851,113.8943,113.7839,113.8207,2868.0
2020-08-13 11:45:00,123.73,123.86,123.72,123.77,3583.0,113.8115,113.9311,113.8023,113.8483,3583.0
2020-08-13 11:50:00,123.74,123.89,123.74,123.89,2695.0,113.8207,113.9587,113.8207,113.9587,2695.0
2020-08-13 11:55:00,123.92,123.98,123.71,123.78,4386.0,113.9863,114.0415,113.7931,113.8575,4386.0
2020-08-13 12:00:00,123.82,123.92,123.78,123.83,2225.0,113.8943,113.9863,113.8575,113.9035,2225.0
2020-08-13 12:05:00,123.85,123.92,123.75,123.75,4015.0,113.9219,113.9863,113.8299,113.8299,4015.0
2020-08-13 12:10:00,123.74,123.84,123.63,123.7,9052.0,113.8207,113.9127,113.7195,113.7839,9052.0
2020-08-13 12:15:00,123.73,123.92,123.71,123.76,4408.0,113.8115,113.9863,113.7931,113.8391,4408.0
2020-08-13 12:20:00,123.74,123.88,123.74,123.85,2519.0,113.8207,113.9495,113.8207,113.9219,2519.0
2020-08-13 12:25:00,123.83,123.91,123.8,123.86,4821.0,113.9035,113.9771,113.8759,113.9311,4821.0
2020-08-13 12:30:00,123.85,123.92,123.84,123.89,3103.0,113.9219,113.9863,113.9127,113.9587,3103.0
2020-08-13 12:35:00,123.9,123.91,123.69,123.87,6623.0,113.9679,113.9771,113.7747,113.9403,6623.0
2020-08-13 12:40:00,123.88,123.88,123.76,123.79,2409.0,113.9495,113.9495,113.8391,113.8667,2409.0
2020-08-13 12:45:00,123.82,123.95,123.82,123.94,4460.0,113.8943,114.0139,113.8943,114.0047,4460.0
2020-08-13 12:50:00,123.92,123.96,123.88,123.94,3915.0,113.9863,114.0231,113.9495,114.0047,3915.0
2020-08-13 12:55:00,123.95,124.01,123.91,123.99,7149.0,114.0139,114.0691,113.9771,114.0507,7149.0
2020-08-13 13:00:00,124.06,124.11,123.98,123.98,6789.0,114.1151,114.1611,114.0415,114.0415,6789.0
2020-08-13 13:05:00,123.95,123.95,123.68,123.71,5189.0,114.0139,114.0139,113.7655,113.7931,5189.0
2020-08-13 13:10:00,123.72,123.8,123.68,123.8,2599.0,113.8023,113.8759,113.7655,113.8759,2599.0
2020-08-13 13:15:00,123.82,123.84,123.54,123.69,6151.0,113.8943,113.9127,113.6368,113.7747,6151.0
2020-08-13 13:20:00,123.72,123.72,123.42,123.42,3058.0,113.8023,113.8023,113.5264,113.5264,3058.0
2020-08-13 13:25:00,123.4,123.4,123.24,123.36,7255.0,113.508,113.508,113.3608,113.4712,7255.0
2020-08-13 13:30:00,123.37,123.37,123.04,123.2,12689.0,113.4804,113.4804,113.1768,113.324,12689.0
2020-08-13 13:35:00,123.27,123.38,123.27,123.32,5704.0,113.3884,113.4896,113.3884,113.4344,5704.0
2020-08-13 13:40:00,123.28,123.4,123.23,123.39,4404.0,113.3976,113.508,113.3516,113.4988,4404.0
2020-08-13 13:45:00,123.4,123.75,123.39,123.72,4857.0,113.508,113.8299,113.4988,113.8023,4857.0
2020-08-13 13:50:00,123.71,123.73,123.65,123.69,4565.0,113.7931,113.8115,113.7379,113.7747,4565.0
2020-08-13 13:55:00,123.66,123.75,123.59,123.61,5386.0,113.7471,113.8299,113.6828,113.7011,5386.0
2020-08-13 14:00:00,123.61,123.61,123.38,123.41,4791.0,113.7011,113.7011,113.4896,113.5172,4791.0
2020-08-13 14:05:00,123.39,123.5,123.33,123.35,9001.0,113.4988,113.6,113.4436,113.462,9001.0
2020-08-13 14:10:00,123.35,123.35,123.16,123.3,6342.0,113.462,113.462,113.2872,113.416,6342.0
2020-08-13 14:15:00,123.34,123.35,123.13,123.18,5689.0,113.4528,113.462,113.2596,113.3056,5689.0
2020-08-13 14:20:00,123.22,123.22,122.87,122.93,5173.0,113.3424,113.3424,113.0205,113.0757,5173.0
2020-08-13 14:25:00,122.93,123.11,122.91,122.99,3017.0,113.0757,113.2412,113.0573,113.1308,3017.0
2020-08-13 14:30:00,123.05,123.08,122.94,122.96,6068.0,113.186,113.2136,113.0849,113.1033,6068.0
2020-08-13 14:35:00,122.99,122.99,122.58,122.7,7365.0,113.1308,113.1308,112.7537,112.8641,7365.0
2020-08-13 14:40:00,122.71,122.87,122.7,122.74,6247.0,112.8733,113.0205,112.8641,112.9009,6247.0
2020-08-13 14:45:00,122.72,123.04,122.71,122.85,18603.0,112.8825,113.1768,112.8733,113.0021,18603.0
2020-08-13 14:50:00,122.84,122.84,122.52,122.71,4088.0,112.9929,112.9929,112.6985,112.8733,4088.0
2020-08-13 14:55:00,122.74,122.88,122.66,122.71,5656.0,112.9009,113.0297,112.8273,112.8733,5656.0
2020-08-13 15:00:00,122.8,123.01,122.75,122.89,6343.0,112.9561,113.1492,112.9101,113.0389,6343.0
2020-08-13 15:05:00,122.81,122.95,122.74,122.78,4163.0,112.9653,113.0941,112.9009,112.9377,4163.0
2020-08-13 15:10:00,122.75,122.95,122.75,122.91,4027.0,112.9101,113.0941,112.9101,113.0573,4027.0
2020-08-13 15:15:00,122.91,123.06,122.9,122.97,6930.0,113.0573,113.1952,113.0481,113.1125,6930.0
2020-08-13 15:20:00,122.97,123.13,122.9,123.1,8801.0,113.1125,113.2596,113.0481,113.232,8801.0
2020-08-13 15:25:00,123.11,123.14,122.95,123.02,7318.0,113.2412,113.2688,113.0941,113.1584,7318.0
2020-08-13 15:30:00,123.02,123.1,122.95,123.08,8315.0,113.1584,113.232,113.0941,113.2136,8315.0
2020-08-13 15:35:00,123.07,123.17,122.87,122.92,12259.0,113.2044,113.2964,113.0205,113.0665,12259.0
2020-08-13 15:40:00,122.86,123.1,122.77,123.03,8338.0,113.0113,113.232,112.9285,113.1676,8338.0
2020-08-13 15:45:00,123.04,123.05,122.86,122.88,12534.0,113.1768,113.186,113.0113,113.0297,12534.0
2020-08-13 15:50:00,122.95,123.08,122.72,122.87,25163.0,113.0941,113.2136,112.8825,113.0205,25163.0
2020-08-13 15:55:00,122.85,122.95,122.68,122.68,46394.0,113.0021,113.0941,112.8457,112.8457,46394.0
2020-08-14 09:30:00,122.36,122.83,122.3,122.4,16994.0,112.5514,112.9837,112.4962,112.5881,16994.0
2020-08-14 09:35:00,122.46,123.09,122.45,122.97,4669.0,112.6433,113.2228,112.6341,113.1125,4669.0
2020-08-14 09:40:00,123.05,123.29,123.04,123.18,5508.0,113.186,113.4068,113.1768,113.3056,5508.0
2020-08-14 09:45:00,123.23,123.23,122.37,122.51,4100.0,113.3516,113.3516,112.5605,112.6893,4100.0
2020-08-14 09:50:00,122.62,122.96,122.53,122.77,2795.0,112.7905,113.1033,112.7077,112.9285,2795.0
2020-08-14 09:55:00,122.83,122.93,122.75,122.93,1300.0,112.9837,113.0757,112.9101,113.0757,1300.0
2020-08-14 10:00:00,122.97,123.09,122.6,122.62,4100.0,113.1125,113.2228,112.7721,112.7905,4100.0
2020-08-14 10:05:00,122.68,122.9,122.53,122.87,5036.0,112.8457,113.0481,112.7077,113.0205,5036.0
2020-08-14 10:10:00,122.84,122.95,122.6,122.66,2076.0,112.9929,113.0941,112.7721,112.8273,2076.0
2020-08-14 10:15:00,122.7,122.88,122.39,122.39,6074.0,112.8641,113.0297,112.5789,112.5789,6074.0
2020-08-14 10:20:00,122.42,122.83,122.42,122.83,3900.0,112.6065,112.9837,112.6065,112.9837,3900.0
2020-08-14 10:25:00,122.83,122.83,122.57,122.65,4806.0,112.9837,112.9837,112.7445,112.8181,4806.0
2020-08-14 10:30:00,122.6,122.85,122.58,122.71,2873.0,112.7721,113.0021,112.7537,112.8733,2873.0
2020-08-14 10:35:00,122.78,122.93,122.64,122.93,3944.0,112.9377,113.0757,112.8089,113.0757,3944.0
2020-08-14 10:40:00,122.9,123.03,122.87,122.95,2200.0,113.0481,113.1676,113.0205,113.0941,2200.0
2020-08-14 10:45:00,123.0,123.23,123.0,123.21,2099.0,113.14,113.3516,113.14,113.3332,2099.0
2020-08-14 10:50:00,123.16,123.22,122.7,122.72,3621.0,113.2872,113.3424,112.8641,112.8825,3621.0
2020-08-14 10:55:00,122.81,122.83,122.53,122.81,5745.0,112.9653,112.9837,112.7077,112.9653,5745.0
2020-08-14 11:00:00,122.77,122.83,122.62,122.69,2800.0,112.9285,112.9837,112.7905,112.8549,2800.0
2020-08-14 11:05:00,122.66,122.85,122.6,122.85,7594.0,112.8273,113.0021,112.7721,113.0021,7594.0
2020-08-14 11:10:00,122.88,122.92,122.8,122.81,2700.0,113.0297,113.0665,112.9561,112.9653,2700.0
2020-08-14 11:15:00,122.86,123.14,122.82,123.11,3600.0,113.0113,113.2688,112.9745,113.2412,3600.0
2020-08-14 11:20:00,123.12,123.63,123.11,123.58,12272.0,113.2504,113.7195,113.2412,113.6736,12272.0
2020-08-14 11:25:00,123.51,123.66,123.5,123.52,5349.0,113.6092,113.7471,113.6,113.6184,5349.0
2020-08-14 11:30:00,123.49,123.49,123.23,123.25,3611.0,113.5908,113.5908,113.3516,113.37,3611.0
2020-08-14 11:35:00,123.23,123.23,122.83,122.99,5800.0,113.3516,113.3516,112.9837,113.1308,5800.0
2020-08-14 11:40:00,122.9,122.96,122.64,122.89,2999.0,113.0481,113.1033,112.8089,113.0389,2999.0
2020-08-14 11:45:00,122.87,122.9,122.52,122.71,4703.0,113.0205,113.0481,112.6985,112.8733,4703.0
2020-08-14 11:50:00,122.67,122.75,122.47,122.5,3595.0,112.8365,112.9101,112.6525,112.6801,3595.0
2020-08-14 11:55:00,122.55,122.65,122.53,122.59,3762.0,112.7261,112.8181,112.7077,112.7629,3762.0
2020-08-14 12:00:00,122.64,122.69,122.53,122.64,3428.0,112.8089,112.8549,112.7077,112.8089,3428.0
2020-08-14 12:05:00,122.56,122.64,122.41,122.51,2865.0,112.7353,112.8089,112.5973,112.6893,2865.0
2020-08-14 12:10:00,122.54,122.65,122.43,122.44,4110.0,112.7169,112.8181,112.6157,112.6249,4110.0
2020-08-14 12:15:00,122.45,122.45,122.18,122.23,6873.0,112.6341,112.6341,112.3858,112.4318,6873.0
2020-08-14 12:20:00,122.25,122.41,122.2,122.35,3496.0,112.4502,112.5973,112.4042,112.5422,3496.0
2020-08-14 12:25:00,122.39,122.45,122.31,122.38,3627.0,112.5789,112.6341,112.5054,112.5697,3627.0
2020-08-14 12:30:00,122.48,122.6,122.34,122.56,3839.0,112.6617,112.7721,112.533,112.7353,3839.0
2020-08-14 12:35:00,122.62,122.88,122.62,122.77,1200.0,112.7905,113.0297,112.7905,112.9285,1200.0
2020-08-14 12:40:00,122.77,122.96,122.77,122.84,2322.0,112.9285,113.1033,112.9285,112.9929,2322.0
2020-08-14 12:45:00,122.89,122.89,122.78,122.79,1756.0,113.0389,113.0389,112.9377,112.9469,1756.0
2020-08-14 12:50:00,122.78,122.89,122.78,122.89,1300.0,112.9377,113.0389,112.9377,113.0389,1300.0
2020-08-14 12:55:00,122.89,122.92,122.76,122.83,1234.0,113.0389,113.0665,112.9193,112.9837,1234.0
2020-08-14 13:00:00,122.74,122.81,122.74,122.8,572.0,112.9009,112.9653,112.9009,112.9561,572.0
2020-08-14 13:05:00,122.73,122.75,122.58,122.58,2120.0,112.8917,112.9101,112.7537,112.7537,2120.0
2020-08-14 13:10:00,122.65,122.82,122.65,122.77,1274.0,112.8181,112.9745,112.8181,112.9285,1274.0
2020-08-14 13:15:00,122.75,122.79,122.7,122.79,703.0,112.9101,112.9469,112.8641,112.9469,703.0
2020-08-14 13:20:00,122.77,122.94,122.76,122.9,4179.0,112.9285,113.0849,112.9193,113.0481,4179.0
2020-08-14 13:25:00,122.9,123.06,122.87,123.06,1864.0,113.0481,113.1952,113.0205,113.1952,1864.0
2020-08-14 13:30:00,123.05,123.06,122.88,123.02,5417.0,113.186,113.1952,113.0297,113.1584,5417.0
2020-08-14 13:35:00,123.07,123.07,122.85,123.0,2300.0,113.2044,113.2044,113.0021,113.14,2300.0
2020-08-14 13:40:00,123.01,123.07,122.89,122.94,3281.0,113.1492,113.2044,113.0389,113.0849,3281.0
2020-08-14 13:45:00,122.89,123.01,122.89,122.98,2872.0,113.0389,113.1492,113.0389,113.1217,2872.0
2020-08-14 13:50:00,122.88,123.03,122.88,123.03,5394.0,113.0297,113.1676,113.0297,113.1676,5394.0
2020-08-14 13:55:00,123.03,123.13,122.97,123.1,2655.0,113.1676,113.2596,113.1125,113.232,2655.0
2020-08-14 14:00:00,123.04,123.09,122.92,122.92,2254.0,113.1768,113.2228,113.0665,113.0665,2254.0
2020-08-14 14:05:00,122.94,122.96,122.88,122.94,4105.0,113.0849,113.1033,113.0297,113.0849,4105.0
2020-08-14 14:10:00,122.91,122.96,122.89,122.96,2531.0,113.0573,113.1033,113.0389,113.1033,2531.0
2020-08-14 14:15:00,122.98,123.02,122.86,122.92,4114.0,113.1217,113.1584,113.0113,113.0665,4114.0
2020-08-14 14:20:00,122.92,122.92,122.82,122.85,14606.0,113.0665,113.0665,112.9745,113.0021,14606.0
2020-08-14 14:25:00,122.8,122.92,122.62,122.92,3700.0,112.9561,113.0665,112.7905,113.0665,3700.0
2020-08-14 14:30:00,122.96,123.07,122.9,123.02,2883.0,113.1033,113.2044,113.0481,113.1584,2883.0
2020-08-14 14:35:00,123.04,123.04,122.92,122.92,2732.0,113.1768,113.1768,113.0665,113.0665,2732.0
2020-08-14 14:40:00,122.9,122.91,122.65,122.69,7188.0,113.0481,113.0573,112.8181,112.8549,7188.0
2020-08-14 14:45:00,122.66,122.67,122.56,122.63,3510.0,112.8273,112.8365,112.7353,112.7997,3510.0
2020-08-14 14:50:00,122.57,122.65,122.55,122.6,5084.0,112.7445,112.8181,112.7261,112.7721,5084.0
2020-08-14 14:55:00,122.65,122.68,122.56,122.6,4147.0,112.8181,112.8457,112.7353,112.7721,4147.0
2020-08-14 15:00:00,122.6,122.67,122.54,122.65,5647.0,112.7721,112.8365,112.7169,112.8181,5647.0
2020-08-14 15:05:00,122.7,122.8,122.49,122.59,7931.0,112.8641,112.9561,112.6709,112.7629,7931.0
2020-08-14 15:10:00,122.61,122.62,122.48,122.51,3580.0,112.7813,112.7905,112.6617,112.6893,3580.0
2020-08-14 15:15:00,122.48,122.75,122.48,122.6,8493.0,112.6617,112.9101,112.6617,112.7721,8493.0
2020-08-14 15:20:00,122.61,122.8,122.61,122.73,4747.0,112.7813,112.9561,112.7813,112.8917,4747.0
2020-08-14 15:25:00,122.73,122.93,122.7,122.84,8855.0,112.8917,113.0757,112.8641,112.9929,8855.0
2020-08-14 15:30:00,122.83,122.95,122.75,122.87,11070.0,112.9837,113.0941,112.9101,113.0205,11070.0
2020-08-14 15:35:00,122.9,123.1,122.85,122.96,13968.0,113.0481,113.232,113.0021,113.1033,13968.0
2020-08-14 15:40:00,122.93,123.03,122.86,122.95,13248.0,113.0757,113.1676,113.0113,113.0941,13248.0
2020-08-14 15:45:00,122.96,123.01,122.87,122.92,10038.0,113.1033,113.1492,113.0205,113.0665,10038.0
2020-08-14 15:50:00,122.86,123.16,122.86,123.15,32593.0,113.0113,113.2872,113.0113,113.278,32593.0
2020-08-14 15:55:00,123.16,123.2,122.95,123.16,50869.0,113.2872,113.324,113.0941,113.2872,50869.0
2020-08-17 09:30:00,124.44,124.48,123.86,124.04,21423.0,114.4646,114.5014,113.9311,114.0967,21423.0
2020-08-17 09:35:00,124.12,124.39,123.76,124.28,26727.0,114.1703,114.4186,113.8391,114.3174,26727.0
2020-08-17 09:40:00,124.36,124.52,123.88,123.88,18843.0,114.391,114.5382,113.9495,113.9495,18843.0
2020-08-17 09:45:00,123.93,124.04,123.84,124.0,10854.0,113.9955,114.0967,113.9127,114.0599,10854.0
2020-08-17 09:50:00,123.98,124.33,123.96,123.96,5632.0,114.0415,114.3634,114.0231,114.0231,5632.0
2020-08-17 09:55:00,124.02,124.14,123.88,124.01,7949.0,114.0783,114.1887,113.9495,114.0691,7949.0
2020-08-17 10:00:00,123.87,123.91,123.73,123.85,27808.0,113.9403,113.9771,113.8115,113.9219,27808.0
2020-08-17 10:05:00,123.86,124.39,123.81,124.39,16112.0,113.9311,114.4186,113.8851,114.4186,16112.0
2020-08-17 10:10:00,124.46,124.72,124.35,124.59,11992.0,114.483,114.7222,114.3818,114.6026,11992.0
2020-08-17 10:15:00,124.59,124.69,124.51,124.59,11728.0,114.6026,114.6946,114.529,114.6026,11728.0
2020-08-17 10:20:00,124.55,124.78,124.47,124.66,27665.0,114.5658,114.7774,114.4922,114.667,27665.0
2020-08-17 10:25:00,124.67,124.78,124.3,124.45,7224.0,114.6762,114.7774,114.3358,114.4738,7224.0
2020-08-17 10:30:00,124.53,124.99,124.41,124.78,13287.0,114.5474,114.9705,114.437,114.7774,13287.0
2020-08-17 10:35:00,124.73,124.87,124.48,124.49,6796.0,114.7314,114.8601,114.5014,114.5106,6796.0
2020-08-17 10:40:00,124.49,124.51,124.27,124.45,15870.0,114.5106,114.529,114.3082,114.4738,15870.0
2020-08-17 10:45:00,124.37,124.5,124.15,124.19,10693.0,114.4002,114.5198,114.1979,114.2347,10693.0
2020-08-17 10:50:00,124.16,124.39,124.16,124.29,4454.0,114.2071,114.4186,114.2071,114.3266,4454.0
2020-08-17 10:55:00,124.19,124.35,124.17,124.33,6095.0,114.2347,114.3818,114.2163,114.3634,6095.0
2020-08-17 11:00:00,124.35,124.35,124.11,124.18,6547.0,114.3818,114.3818,114.1611,114.2255,6547.0
2020-08-17 11:05:00,124.2,124.35,124.13,124.32,3555.0,114.2439,114.3818,114.1795,114.3542,3555.0
2020-08-17 11:10:00,124.31,124.46,124.28,124.44,6056.0,114.345,114.483,114.3174,114.4646,6056.0
2020-08-17 11:15:00,124.47,124.58,124.41,124.55,3897.0,114.4922,114.5934,114.437,114.5658,3897.0
2020-08-17 11:20:00,124.52,124.63,124.46,124.61,4807.0,114.5382,114.6394,114.483,114.621,4807.0
2020-08-17 11:25:00,124.66,124.68,124.54,124.57,4516.0,114.667,114.6854,114.5566,114.5842,4516.0
2020-08-17 11:30:00,124.59,124.59,124.48,124.49,2925.0,114.6026,114.6026,114.5014,114.5106,2925.0
2020-08-17 11:35:00,124.47,124.57,124.47,124.47,2128.0,114.4922,114.5842,114.4922,114.4922,2128.0
2020-08-17 11:40:00,124.42,124.45,124.33,124.36,4887.0,114.4462,114.4738,114.3634,114.391,4887.0
2020-08-17 11:45:00,124.3,124.31,124.2,124.22,5011.0,114.3358,114.345,114.2439,114.2622,5011.0
2020-08-17 11:50:00,124.21,124.32,124.21,124.29,3138.0,114.2531,114.3542,114.2531,114.3266,3138.0
2020-08-17 11:55:00,124.26,124.39,124.26,124.36,2666.0,114.299,114.4186,114.299,114.391,2666.0
2020-08-17 12:00:00,124.35,124.35,124.25,124.32,3678.0,114.3818,114.3818,114.2898,114.3542,3678.0
2020-08-17 12:05:00,124.29,124.37,124.15,124.31,4786.0,114.3266,114.4002,114.1979,114.345,4786.0
2020-08-17 12:10:00,124.29,124.3,124.18,124.26,3018.0,114.3266,114.3358,114.2255,114.299,3018.0
2020-08-17 12:15:00,124.31,124.36,124.17,124.18,4343.0,114.345,114.391,114.2163,114.2255,4343.0
2020-08-17 12:20:00,124.2,124.32,124.2,124.28,5367.0,114.2439,114.3542,114.2439,114.3174,5367.0
2020-08-17 12:25:00,124.31,124.39,124.29,124.34,4490.0,114.345,114.4186,114.3266,114.3726,4490.0
2020-08-17 12:30:00,124.31,124.35,124.27,124.27,3150.0,114.345,114.3818,114.3082,114.3082,3150.0
2020-08-17 12:35:00,124.3,124.55,124.3,124.54,7135.0,114.3358,114.5658,114.3358,114.5566,7135.0
2020-08-17 12:40:00,124.49,124.75,124.49,124.74,4245.0,114.5106,114.7498,114.5106,114.7406,4245.0
2020-08-17 12:45:00,124.72,124.8,124.71,124.78,8010.0,114.7222,114.7958,114.713,114.7774,8010.0
2020-08-17 12:50:00,124.82,124.99,124.82,124.95,10281.0,114.8142,114.9705,114.8142,114.9337,10281.0
2020-08-17 12:55:00,124.93,124.94,124.81,124.89,5471.0,114.9153,114.9245,114.805,114.8785,5471.0
2020-08-17 13:00:00,124.89,124.91,124.71,124.74,8601.0,114.8785,114.8969,114.713,114.7406,8601.0
2020-08-17 13:05:00,124.75,124.81,124.74,124.8,5400.0,114.7498,114.805,114.7406,114.7958,5400.0
2020-08-17 13:10:00,124.79,124.93,124.74,124.89,6477.0,114.7866,114.9153,114.7406,114.8785,6477.0
2020-08-17 13:15:00,124.88,124.88,124.79,124.83,3068.0,114.8693,114.8693,114.7866,114.8234,3068.0
2020-08-17 13:20:00,124.78,124.92,124.77,124.92,3145.0,114.7774,114.9061,114.7682,114.9061,3145.0
2020-08-17 13:25:00,124.9,124.9,124.81,124.81,5307.0,114.8877,114.8877,114.805,114.805,5307.0
2020-08-17 13:30:00,124.84,124.9,124.84,124.9,2059.0,114.8325,114.8877,114.8325,114.8877,2059.0
2020-08-17 13:35:00,124.92,124.95,124.68,124.75,4360.0,114.9061,114.9337,114.6854,114.7498,4360.0
2020-08-17 13:40:00,124.76,124.78,124.63,124.63,5166.0,114.759,114.7774,114.6394,114.6394,5166.0
2020-08-17 13:45:00,124.64,124.67,124.59,124.59,3662.0,114.6486,114.6762,114.6026,114.6026,3662.0
2020-08-17 13:50:00,124.58,124.58,124.39,124.5,11137.0,114.5934,114.5934,114.4186,114.5198,11137.0
2020-08-17 13:55:00,124.42,124.43,124.35,124.4,3170.0,114.4462,114.4554,114.3818,114.4278,3170.0
2020-08-17 14:00:00,124.4,124.61,124.4,124.51,10408.0,114.4278,114.621,114.4278,114.529,10408.0
2020-08-17 14:05:00,124.53,124.56,124.47,124.53,4159.0,114.5474,114.575,114.4922,114.5474,4159.0
2020-08-17 14:10:00,124.51,124.57,124.43,124.54,7832.0,114.529,114.5842,114.4554,114.5566,7832.0
2020-08-17 14:15:00,124.57,124.63,124.53,124.58,9024.0,114.5842,114.6394,114.5474,114.5934,9024.0
2020-08-17 14:20:00,124.57,124.65,124.48,124.65,3878.0,114.5842,114.6578,114.5014,114.6578,3878.0
2020-08-17 14:25:00,124.66,124.7,124.52,124.55,3395.0,114.667,114.7038,114.5382,114.5658,3395.0
2020-08-17 14:30:00,124.52,124.56,124.51,124.51,3846.0,114.5382,114.575,114.529,114.529,3846.0
2020-08-17 14:35:00,124.51,124.53,124.42,124.51,2053.0,114.529,114.5474,114.4462,114.529,2053.0
2020-08-17 14:40:00,124.51,124.53,124.45,124.52,2136.0,114.529,114.5474,114.4738,114.5382,2136.0
2020-08-17 14:45:00,124.53,124.54,124.47,124.48,1832.0,114.5474,114.5566,114.4922,114.5014,1832.0
2020-08-17 14:50:00,124.48,124.53,124.47,124.47,1247.0,114.5014,114.5474,114.4922,114.4922,1247.0
2020-08-17 14:55:00,124.45,124.56,124.45,124.55,3724.0,114.4738,114.575,114.4738,114.5658,3724.0
2020-08-17 15:00:00,124.53,124.62,124.49,124.58,9319.0,114.5474,114.6302,114.5106,114.5934,9319.0
2020-08-17 15:05:00,124.57,124.61,124.49,124.59,9960.0,114.5842,114.621,114.5106,114.6026,9960.0
2020-08-17 15:10:00,124.59,124.59,124.48,124.58,8646.0,114.6026,114.6026,114.5014,114.5934,8646.0
2020-08-17 15:15:00,124.57,124.64,124.45,124.64,7947.0,114.5842,114.6486,114.4738,114.6486,7947.0
2020-08-17 15:20:00,124.62,124.67,124.54,124.55,7294.0,114.6302,114.6762,114.5566,114.5658,7294.0
2020-08-17 15:25:00,124.56,124.74,124.56,124.71,7102.0,114.575,114.7406,114.575,114.713,7102.0
2020-08-17 15:30:00,124.71,124.82,124.66,124.81,12211.0,114.713,114.8142,114.667,114.805,12211.0
2020-08-17 15:35:00,124.82,124.83,124.6,124.61,12732.0,114.8142,114.8234,114.6118,114.621,12732.0
2020-08-17 15:40:00,124.61,124.79,124.6,124.76,20278.0,114.621,114.7866,114.6118,114.759,20278.0
2020-08-17 15:45:00,124.76,124.89,124.71,124.87,20485.0,114.759,114.8785,114.713,114.8601,20485.0
2020-08-17 15:50:00,124.87,125.02,124.77,124.84,49640.0,114.8601,114.9981,114.7682,114.8325,49640.0
2020-08-17 15:55:00,124.85,124.86,124.71,124.8,67373.0,114.8417,114.8509,114.713,114.7958,67373.0
2020-08-18 09:30:00,125.94,126.0,125.17,125.65,53350.0,115.8444,115.8996,115.1361,115.5776,53350.0
2020-08-18 09:35:00,125.65,126.07,125.34,125.98,26726.0,115.5776,115.9639,115.2925,115.8812,26726.0
2020-08-18 09:40:00,125.98,126.2,125.75,125.78,21447.0,115.8812,116.0835,115.6696,115.6972,21447.0
2020-08-18 09:45:00,125.77,125.8,125.33,125.52,30931.0,115.688,115.7156,115.2833,115.458,30931.0
2020-08-18 09:50:00,125.52,125.65,125.29,125.33,25731.0,115.458,115.5776,115.2465,115.2833,25731.0
2020-08-18 09:55:00,125.23,125.3,124.54,124.68,33537.0,115.1913,115.2557,114.5566,114.6854,33537.0
2020-08-18 10:00:00,124.76,124.97,124.72,124.96,7874.0,114.759,114.9521,114.7222,114.9429,7874.0
2020-08-18 10:05:00,124.88,124.97,124.14,124.17,16170.0,114.8693,114.9521,114.1887,114.2163,16170.0
2020-08-18 10:10:00,124.16,124.61,124.1,124.54,6896.0,114.2071,114.621,114.1519,114.5566,6896.0
2020-08-18 10:15:00,124.64,124.66,124.42,124.42,3900.0,114.6486,114.667,114.4462,114.4462,3900.0
2020-08-18 10:20:00,124.45,124.46,124.14,124.26,15246.0,114.4738,114.483,114.1887,114.299,15246.0
2020-08-18 10:25:00,124.26,124.43,124.12,124.12,14725.0,114.299,114.4554,114.1703,114.1703,14725.0
2020-08-18 10:30:00,124.15,124.54,124.08,124.51,13195.0,114.1979,114.5566,114.1335,114.529,13195.0
2020-08-18 10:35:00,124.54,124.61,124.3,124.37,4838.0,114.5566,114.621,114.3358,114.4002,4838.0
2020-08-18 10:40:00,124.35,124.5,124.3,124.44,6000.0,114.3818,114.5198,114.3358,114.4646,6000.0
2020-08-18 10:45:00,124.45,124.47,124.25,124.36,10027.0,114.4738,114.4922,114.2898,114.391,10027.0
2020-08-18 10:50:00,124.37,124.49,124.22,124.23,6986.0,114.4002,114.5106,114.2622,114.2714,6986.0
2020-08-18 10:55:00,124.25,124.34,124.18,124.34,11860.0,114.2898,114.3726,114.2255,114.3726,11860.0
2020-08-18 11:00:00,124.34,124.36,124.17,124.19,12200.0,114.3726,114.391,114.2163,114.2347,12200.0
2020-08-18 11:05:00,124.19,124.45,124.18,124.37,8050.0,114.2347,114.4738,114.2255,114.4002,8050.0
2020-08-18 11:10:00,124.38,124.41,124.31,124.35,4776.0,114.4094,114.437,114.345,114.3818,4776.0
2020-08-18 11:15:00,124.34,124.39,124.24,124.29,6979.0,114.3726,114.4186,114.2806,114.3266,6979.0
2020-08-18 11:20:00,124.37,124.42,124.08,124.31,23056.0,114.4002,114.4462,114.1335,114.345,23056.0
2020-08-18 11:25:00,124.31,124.31,123.88,123.92,13695.0,114.345,114.345,113.9495,113.9863,13695.0
2020-08-18 11:30:00,123.9,124.09,123.81,124.0,9401.0,113.9679,114.1427,113.8851,114.0599,9401.0
2020-08-18 11:35:00,124.0,124.01,123.64,123.72,11909.0,114.0599,114.0691,113.7287,113.8023,11909.0
2020-08-18 11:40:00,123.69,123.74,123.46,123.48,8022.0,113.7747,113.8207,113.5632,113.5816,8022.0
2020-08-18 11:45:00,123.51,123.59,123.32,123.56,8424.0,113.6092,113.6828,113.4344,113.6552,8424.0
2020-08-18 11:50:00,123.55,123.7,123.46,123.7,7220.0,113.646,113.7839,113.5632,113.7839,7220.0
2020-08-18 11:55:00,123.76,123.79,123.62,123.68,6291.0,113.8391,113.8667,113.7103,113.7655,6291.0
2020-08-18 12:00:00,123.7,123.74,123.53,123.57,6834.0,113.7839,113.8207,113.6276,113.6644,6834.0
2020-08-18 12:05:00,123.57,123.72,123.57,123.65,7350.0,113.6644,113.8023,113.6644,113.7379,7350.0
2020-08-18 12:10:00,123.66,123.71,123.54,123.54,25448.0,113.7471,113.7931,113.6368,113.6368,25448.0
2020-08-18 12:15:00,123.54,123.7,123.5,123.64,8505.0,113.6368,113.7839,113.6,113.7287,8505.0
2020-08-18 12:20:00,123.62,123.68,123.4,123.51,8109.0,113.7103,113.7655,113.508,113.6092,8109.0
2020-08-18 12:25:00,123.51,123.7,123.48,123.7,5743.0,113.6092,113.7839,113.5816,113.7839,5743.0
2020-08-18 12:30:00,123.68,123.73,123.49,123.5,19878.0,113.7655,113.8115,113.5908,113.6,19878.0
2020-08-18 12:35:00,123.48,123.51,123.33,123.37,5682.0,113.5816,113.6092,113.4436,113.4804,5682.0
2020-08-18 12:40:00,123.35,123.45,123.29,123.38,5795.0,113.462,113.554,113.4068,113.4896,5795.0
2020-08-18 12:45:00,123.34,123.37,123.25,123.33,5871.0,113.4528,113.4804,113.37,113.4436,5871.0
2020-08-18 12:50:00,123.32,123.44,123.3,123.4,7407.0,113.4344,113.5448,113.416,113.508,7407.0
2020-08-18 12:55:00,123.37,123.43,123.28,123.4,5022.0,113.4804,113.5356,113.3976,113.508,5022.0
2020-08-18 13:00:00,123.39,123.41,123.26,123.41,6502.0,113.4988,113.5172,113.3792,113.5172,6502.0
2020-08-18 13:05:00,123.44,123.46,123.27,123.37,8399.0,113.5448,113.5632,113.3884,113.4804,8399.0
2020-08-18 13:10:00,123.36,123.42,123.28,123.32,7175.0,113.4712,113.5264,113.3976,113.4344,7175.0
2020-08-18 13:15:00,123.36,123.41,123.35,123.38,6746.0,113.4712,113.5172,113.462,113.4896,6746.0
2020-08-18 13:20:00,123.4,123.4,123.12,123.22,9241.0,113.508,113.508,113.2504,113.3424,9241.0
2020-08-18 13:25:00,123.23,123.25,123.17,123.25,4996.0,113.3516,113.37,113.2964,113.37,4996.0
2020-08-18 13:30:00,123.26,123.3,123.22,123.24,9136.0,113.3792,113.416,113.3424,113.3608,9136.0
2020-08-18 13:35:00,123.28,123.42,123.27,123.42,6500.0,113.3976,113.5264,113.3884,113.5264,6500.0
2020-08-18 13:40:00,123.42,123.47,123.29,123.38,5788.0,113.5264,113.5724,113.4068,113.4896,5788.0
2020-08-18 13:45:00,123.36,123.49,123.33,123.44,4876.0,113.4712,113.5908,113.4436,113.5448,4876.0
2020-08-18 13:50:00,123.45,123.45,123.33,123.36,6942.0,113.554,113.554,113.4436,113.4712,6942.0
2020-08-18 13:55:00,123.38,123.41,123.32,123.36,6700.0,113.4896,113.5172,113.4344,113.4712,6700.0
2020-08-18 14:00:00,123.38,123.38,123.07,123.12,16720.0,113.4896,113.4896,113.2044,113.2504,16720.0
2020-08-18 14:05:00,123.12,123.32,123.07,123.27,15329.0,113.2504,113.4344,113.2044,113.3884,15329.0
2020-08-18 14:10:00,123.28,123.31,123.23,123.26,7039.0,113.3976,113.4252,113.3516,113.3792,7039.0
2020-08-18 14:15:00,123.28,123.32,123.15,123.15,6788.0,113.3976,113.4344,113.278,113.278,6788.0
2020-08-18 14:20:00,123.15,123.18,123.04,123.13,16799.0,113.278,113.3056,113.1768,113.2596,16799.0
2020-08-18 14:25:00,123.13,123.14,122.96,123.01,11455.0,113.2596,113.2688,113.1033,113.1492,11455.0
2020-08-18 14:30:00,123.01,123.12,122.97,123.02,7479.0,113.1492,113.2504,113.1125,113.1584,7479.0
2020-08-18 14:35:00,122.97,123.01,122.89,122.89,6875.0,113.1125,113.1492,113.0389,113.0389,6875.0
2020-08-18 14:40:00,122.93,123.19,122.93,123.19,14053.0,113.0757,113.3148,113.0757,113.3148,14053.0
2020-08-18 14:45:00,123.25,123.39,123.11,123.37,13258.0,113.37,113.4988,113.2412,113.4804,13258.0
2020-08-18 14:50:00,123.37,123.57,123.33,123.53,13995.0,113.4804,113.6644,113.4436,113.6276,13995.0
2020-08-18 14:55:00,123.53,123.67,123.33,123.36,16246.0,113.6276,113.7563,113.4436,113.4712,16246.0
2020-08-18 15:00:00,123.39,123.49,123.27,123.27,18775.0,113.4988,113.5908,113.3884,113.3884,18775.0
2020-08-18 15:05:00,123.3,123.44,123.3,123.4,22286.0,113.416,113.5448,113.416,113.508,22286.0
2020-08-18 15:10:00,123.42,123.89,123.37,123.87,21857.0,113.5264,113.9587,113.4804,113.9403,21857.0
2020-08-18 15:15:00,123.91,124.0,123.73,123.84,25430.0,113.9771,114.0599,113.8115,113.9127,25430.0
2020-08-18 15:20:00,123.86,124.07,123.86,124.0,27699.0,113.9311,114.1243,113.9311,114.0599,27699.0
2020-08-18 15:25:00,124.0,124.28,124.0,124.19,22733.0,114.0599,114.3174,114.0599,114.2347,22733.0
2020-08-18 15:30:00,124.18,124.34,124.14,124.28,23796.0,114.2255,114.3726,114.1887,114.3174,23796.0
2020-08-18 15:35:00,124.3,124.31,124.03,124.08,26932.0,114.3358,114.345,114.0875,114.1335,26932.0
2020-08-18 15:40:00,124.08,124.27,124.06,124.25,32789.0,114.1335,114.3082,114.1151,114.2898,32789.0
2020-08-18 15:45:00,124.26,124.39,124.17,124.38,40816.0,114.299,114.4186,114.2163,114.4094,40816.0
2020-08-18 15:50:00,124.41,124.61,124.35,124.51,84546.0,114.437,114.621,114.3818,114.529,84546.0
2020-08-18 15:55:00,124.54,124.59,124.34,124.38,135509.0,114.5566,114.6026,114.3726,114.4094,135509.0
2020-08-19 09:30:00,125.1,125.1,124.38,124.82,22749.0,115.0717,115.0717,114.4094,114.8142,22749.0
2020-08-19 09:35:00,124.75,124.88,124.52,124.83,7249.0,114.7498,114.8693,114.5382,114.8234,7249.0
2020-08-19 09:40:00,124.71,125.18,124.68,125.16,9328.0,114.713,115.1453,114.6854,115.1269,9328.0
2020-08-19 09:45:00,125.16,125.25,124.92,125.02,17631.0,115.1269,115.2097,114.9061,114.9981,17631.0
2020-08-19 09:50:00,125.02,125.11,124.73,124.91,4965.0,114.9981,115.0809,114.7314,114.8969,4965.0
2020-08-19 09:55:00,124.95,125.08,124.75,125.02,8790.0,114.9337,115.0533,114.7498,114.9981,8790.0
2020-08-19 10:00:00,125.02,125.31,124.94,125.12,6531.0,114.9981,115.2649,114.9245,115.0901,6531.0
2020-08-19 10:05:00,125.12,125.24,125.03,125.14,6169.0,115.0901,115.2005,115.0073,115.1085,6169.0
2020-08-19 10:10:00,125.16,125.17,124.92,124.92,2841.0,115.1269,115.1361,114.9061,114.9061,2841.0
2020-08-19 10:15:00,124.94,125.02,124.72,124.76,7027.0,114.9245,114.9981,114.7222,114.759,7027.0
2020-08-19 10:20:00,124.76,124.94,124.67,124.94,4223.0,114.759,114.9245,114.6762,114.9245,4223.0
2020-08-19 10:25:00,124.95,124.95,124.75,124.91,8903.0,114.9337,114.9337,114.7498,114.8969,8903.0
2020-08-19 10:30:00,124.91,125.08,124.87,125.0,4899.0,114.8969,115.0533,114.8601,114.9797,4899.0
2020-08-19 10:35:00,125.02,125.09,124.97,125.04,3044.0,114.9981,115.0625,114.9521,115.0165,3044.0
2020-08-19 10:40:00,125.05,125.27,125.05,125.21,6747.0,115.0257,115.2281,115.0257,115.1729,6747.0
2020-08-19 10:45:00,125.27,125.33,125.18,125.19,3768.0,115.2281,115.2833,115.1453,115.1545,3768.0
2020-08-19 10:50:00,125.16,125.3,125.15,125.27,7880.0,115.1269,115.2557,115.1177,115.2281,7880.0
2020-08-19 10:55:00,125.25,125.38,125.15,125.37,3486.0,115.2097,115.3293,115.1177,115.3201,3486.0
2020-08-19 11:00:00,125.34,125.56,125.31,125.45,7087.0,115.2925,115.4948,115.2649,115.3936,7087.0
2020-08-19 11:05:00,125.44,125.47,125.03,125.06,3347.0,115.3845,115.412,115.0073,115.0349,3347.0
2020-08-19 11:10:00,125.04,125.05,124.82,124.85,6010.0,115.0165,115.0257,114.8142,114.8417,6010.0
2020-08-19 11:15:00,124.84,124.97,124.75,124.97,9291.0,114.8325,114.9521,114.7498,114.9521,9291.0
2020-08-19 11:20:00,124.97,125.0,124.85,124.86,4229.0,114.9521,114.9797,114.8417,114.8509,4229.0
2020-08-19 11:25:00,124.9,125.01,124.86,125.0,2063.0,114.8877,114.9889,114.8509,114.9797,2063.0
2020-08-19 11:30:00,125.01,125.21,125.01,125.2,2889.0,114.9889,115.1729,114.9889,115.1637,2889.0
2020-08-19 11:35:00,125.2,125.25,125.09,125.12,6131.0,115.1637,115.2097,115.0625,115.0901,6131.0
2020-08-19 11:40:00,125.09,125.2,125.06,125.2,2451.0,115.0625,115.1637,115.0349,115.1637,2451.0
2020-08-19 11:45:00,125.21,125.26,125.19,125.23,1803.0,115.1729,115.2189,115.1545,115.1913,1803.0
2020-08-19 11:50:00,125.26,125.36,125.24,125.31,4963.0,115.2189,115.3109,115.2005,115.2649,4963.0
2020-08-19 11:55:00,125.3,125.33,125.23,125.33,4442.0,115.2557,115.2833,115.1913,115.2833,4442.0
2020-08-19 12:00:00,125.3,125.4,125.28,125.3,6220.0,115.2557,115.3477,115.2373,115.2557,6220.0
2020-08-19 12:05:00,125.31,125.41,125.3,125.36,4503.0,115.2649,115.3569,115.2557,115.3109,4503.0
2020-08-19 12:10:00,125.37,125.49,125.26,125.3,9871.0,115.3201,115.4304,115.2189,115.2557,9871.0
2020-08-19 12:15:00,125.29,125.3,125.08,125.11,6900.0,115.2465,115.2557,115.0533,115.0809,6900.0
2020-08-19 12:20:00,125.04,125.06,124.96,124.99,3676.0,115.0165,115.0349,114.9429,114.9705,3676.0
2020-08-19 12:25:00,124.97,125.11,124.91,125.03,3592.0,114.9521,115.0809,114.8969,115.0073,3592.0
2020-08-19 12:30:00,125.07,125.07,124.89,124.93,2456.0,115.0441,115.0441,114.8785,114.9153,2456.0
2020-08-19 12:35:00,124.91,124.93,124.82,124.9,4300.0,114.8969,114.9153,114.8142,114.8877,4300.0
2020-08-19 12:40:00,124.9,124.9,124.76,124.76,2800.0,114.8877,114.8877,114.759,114.759,2800.0
2020-08-19 12:45:00,124.78,124.83,124.77,124.8,5615.0,114.7774,114.8234,114.7682,114.7958,5615.0
2020-08-19 12:50:00,124.8,124.9,124.72,124.9,2980.0,114.7958,114.8877,114.7222,114.8877,2980.0
2020-08-19 12:55:00,124.89,124.93,124.89,124.93,2319.0,114.8785,114.9153,114.8785,114.9153,2319.0
2020-08-19 13:00:00,124.94,124.94,124.75,124.8,4026.0,114.9245,114.9245,114.7498,114.7958,4026.0
2020-08-19 13:05:00,124.8,124.82,124.74,124.82,2077.0,114.7958,114.8142,114.7406,114.8142,2077.0
2020-08-19 13:10:00,124.82,124.82,124.73,124.73,2933.0,114.8142,114.8142,114.7314,114.7314,2933.0
2020-08-19 13:15:00,124.77,124.89,124.75,124.89,1919.0,114.7682,114.8785,114.7498,114.8785,1919.0
2020-08-19 13:20:00,124.94,124.95,124.91,124.93,2330.0,114.9245,114.9337,114.8969,114.9153,2330.0
2020-08-19 13:25:00,124.93,124.98,124.73,124.75,3644.0,114.9153,114.9613,114.7314,114.7498,3644.0
2020-08-19 13:30:00,124.79,124.99,124.79,124.92,9499.0,114.7866,114.9705,114.7866,114.9061,9499.0
2020-08-19 13:35:00,124.94,125.04,124.91,125.03,1768.0,114.9245,115.0165,114.8969,115.0073,1768.0
2020-08-19 13:40:00,125.05,125.12,124.96,125.08,3084.0,115.0257,115.0901,114.9429,115.0533,3084.0
2020-08-19 13:45:00,125.12,125.23,125.1,125.23,2639.0,115.0901,115.1913,115.0717,115.1913,2639.0
2020-08-19 13:50:00,125.23,125.24,125.1,125.15,6082.0,115.1913,115.2005,115.0717,115.1177,6082.0
2020-08-19 13:55:00,125.14,125.15,124.95,124.95,7248.0,115.1085,115.1177,114.9337,114.9337,7248.0
2020-08-19 14:00:00,124.95,125.06,124.94,124.96,4211.0,114.9337,115.0349,114.9245,114.9429,4211.0
2020-08-19 14:05:00,124.96,124.96,124.62,124.74,5941.0,114.9429,114.9429,114.6302,114.7406,5941.0
2020-08-19 14:10:00,124.74,124.74,124.4,124.4,5696.0,114.7406,114.7406,114.4278,114.4278,5696.0
2020-08-19 14:15:00,124.44,124.49,124.25,124.25,4924.0,114.4646,114.5106,114.2898,114.2898,4924.0
2020-08-19 14:20:00,124.29,124.31,123.7,124.01,21316.0,114.3266,114.345,113.7839,114.0691,21316.0
2020-08-19 14:25:00,123.99,124.21,123.59,123.7,5784.0,114.0507,114.2531,113.6828,113.7839,5784.0
2020-08-19 14:30:00,123.75,123.97,123.59,123.84,9123.0,113.8299,114.0323,113.6828,113.9127,9123.0
2020-08-19 14:35:00,123.83,123.94,123.62,123.92,3367.0,113.9035,114.0047,113.7103,113.9863,3367.0
2020-08-19 14:40:00,123.92,124.07,123.55,123.55,15651.0,113.9863,114.1243,113.646,113.646,15651.0
2020-08-19 14:45:00,123.66,123.87,123.6,123.63,13676.0,113.7471,113.9403,113.6919,113.7195,13676.0
2020-08-19 14:50:00,123.65,123.87,123.65,123.81,5952.0,113.7379,113.9403,113.7379,113.8851,5952.0
2020-08-19 14:55:00,123.84,124.12,123.82,123.86,5510.0,113.9127,114.1703,113.8943,113.9311,5510.0
2020-08-19 15:00:00,123.86,123.94,123.59,123.61,6041.0,113.9311,114.0047,113.6828,113.7011,6041.0
2020-08-19 15:05:00,123.67,123.77,123.63,123.63,4459.0,113.7563,113.8483,113.7195,113.7195,4459.0
2020-08-19 15:10:00,123.66,123.78,123.58,123.62,5667.0,113.7471,113.8575,113.6736,113.7103,5667.0
2020-08-19 15:15:00,123.62,123.69,123.45,123.46,8707.0,113.7103,113.7747,113.554,113.5632,8707.0
2020-08-19 15:20:00,123.44,123.61,123.42,123.46,6162.0,113.5448,113.7011,113.5264,113.5632,6162.0
2020-08-19 15:25:00,123.39,123.52,123.37,123.4,4902.0,113.4988,113.6184,113.4804,113.508,4902.0
2020-08-19 15:30:00,123.4,123.73,123.38,123.61,16259.0,113.508,113.8115,113.4896,113.7011,16259.0
2020-08-19 15:35:00,123.65,123.69,123.46,123.47,8454.0,113.7379,113.7747,113.5632,113.5724,8454.0
2020-08-19 15:40:00,123.41,123.55,123.23,123.49,17210.0,113.5172,113.646,113.3516,113.5908,17210.0
2020-08-19 15:45:00,123.49,123.49,123.2,123.28,18603.0,113.5908,113.5908,113.324,113.3976,18603.0
2020-08-19 15:50:00,123.25,123.59,123.12,123.59,56275.0,113.37,113.6828,113.2504,113.6828,56275.0
2020-08-19 15:55:00,123.57,123.82,123.47,123.75,138241.0,113.6644,113.8943,113.5724,113.8299,138241.0
2020-08-20 09:30:00,122.02,122.34,120.97,121.39,47294.0,112.2386,112.533,111.2728,111.6591,47294.0
2020-08-20 09:35:00,121.27,121.44,120.84,121.17,15975.0,111.5487,111.7051,111.1532,111.4567,15975.0
2020-08-20 09:40:00,121.18,122.25,121.18,122.25,21001.0,111.4659,112.4502,111.4659,112.4502,21001.0
2020-08-20 09:45:00,122.33,122.64,122.3,122.37,8063.0,112.5238,112.8089,112.4962,112.5605,8063.0
2020-08-20 09:50:00,122.33,122.54,122.31,122.53,7550.0,112.5238,112.7169,112.5054,112.7077,7550.0
2020-08-20 09:55:00,122.59,122.76,122.41,122.71,10022.0,112.7629,112.9193,112.5973,112.8733,10022.0
2020-08-20 10:00:00,122.64,122.66,122.33,122.4,9154.0,112.8089,112.8273,112.5238,112.5881,9154.0
2020-08-20 10:05:00,122.42,122.54,122.1,122.2,16721.0,112.6065,112.7169,112.3122,112.4042,16721.0
2020-08-20 10:10:00,122.31,122.44,122.28,122.29,4755.0,112.5054,112.6249,112.4778,112.487,4755.0
2020-08-20 10:15:00,122.32,122.45,122.26,122.4,3157.0,112.5146,112.6341,112.4594,112.5881,3157.0
2020-08-20 10:20:00,122.49,122.54,122.33,122.4,2610.0,112.6709,112.7169,112.5238,112.5881,2610.0
2020-08-20 10:25:00,122.44,122.47,122.14,122.16,4551.0,112.6249,112.6525,112.349,112.3674,4551.0
2020-08-20 10:30:00,122.07,122.21,121.88,122.04,33721.0,112.2846,112.4134,112.1098,112.257,33721.0
2020-08-20 10:35:00,122.02,122.06,121.64,121.75,10593.0,112.2386,112.2754,111.8891,111.9903,10593.0
2020-08-20 10:40:00,121.79,121.92,121.79,121.88,2200.0,112.027,112.1466,112.027,112.1098,2200.0
2020-08-20 10:45:00,121.83,122.02,121.82,121.94,5303.0,112.0638,112.2386,112.0546,112.165,5303.0
2020-08-20 10:50:00,122.01,122.15,121.8,121.8,7936.0,112.2294,112.3582,112.0362,112.0362,7936.0
2020-08-20 10:55:00,121.84,122.0,121.72,121.77,6841.0,112.073,112.2202,111.9627,112.0086,6841.0
2020-08-20 11:00:00,121.7,121.7,121.07,121.13,14010.0,111.9443,111.9443,111.3648,111.42,14010.0
2020-08-20 11:05:00,121.07,121.21,120.65,120.65,20956.0,111.3648,111.4935,110.9784,110.9784,20956.0
2020-08-20 11:10:00,120.71,120.89,120.61,120.8,10747.0,111.0336,111.1992,110.9416,111.1164,10747.0
2020-08-20 11:15:00,120.86,121.19,120.86,121.16,5517.0,111.1716,111.4751,111.1716,111.4475,5517.0
2020-08-20 11:20:00,121.13,121.37,121.11,121.37,2700.0,111.42,111.6407,111.4016,111.6407,2700.0
2020-08-20 11:25:00,121.42,121.5,121.38,121.4,4892.0,111.6867,111.7603,111.6499,111.6683,4892.0
2020-08-20 11:30:00,121.31,121.46,121.3,121.4,5557.0,111.5855,111.7235,111.5763,111.6683,5557.0
2020-08-20 11:35:00,121.4,121.65,121.37,121.48,7435.0,111.6683,111.8983,111.6407,111.7419,7435.0
2020-08-20 11:40:00,121.44,121.62,121.44,121.48,5092.0,111.7051,111.8707,111.7051,111.7419,5092.0
2020-08-20 11:45:00,121.49,121.55,121.35,121.4,5415.0,111.7511,111.8063,111.6223,111.6683,5415.0
2020-08-20 11:50:00,121.41,121.84,121.4,121.77,8799.0,111.6775,112.073,111.6683,112.0086,8799.0
2020-08-20 11:55:00,121.77,121.82,121.58,121.61,9918.0,112.0086,112.0546,111.8339,111.8615,9918.0
2020-08-20 12:00:00,121.5,121.64,121.43,121.64,5961.0,111.7603,111.8891,111.6959,111.8891,5961.0
2020-08-20 12:05:00,121.65,121.65,121.57,121.62,4980.0,111.8983,111.8983,111.8247,111.8707,4980.0
2020-08-20 12:10:00,121.61,121.7,121.53,121.55,3862.0,111.8615,111.9443,111.7879,111.8063,3862.0
2020-08-20 12:15:00,121.43,121.56,121.37,121.38,6612.0,111.6959,111.8155,111.6407,111.6499,6612.0
2020-08-20 12:20:00,121.38,121.43,121.34,121.39,3138.0,111.6499,111.6959,111.6131,111.6591,3138.0
2020-08-20 12:25:00,121.39,121.41,121.32,121.37,4870.0,111.6591,111.6775,111.5947,111.6407,4870.0
2020-08-20 12:30:00,121.42,121.44,121.24,121.29,5440.0,111.6867,111.7051,111.5211,111.5671,5440.0
2020-08-20 12:35:00,121.29,121.31,121.27,121.3,4530.0,111.5671,111.5855,111.5487,111.5763,4530.0
2020-08-20 12:40:00,121.29,121.3,121.17,121.21,3950.0,111.5671,111.5763,111.4567,111.4935,3950.0
2020-08-20 12:45:00,121.22,121.22,121.04,121.09,2856.0,111.5027,111.5027,111.3372,111.3832,2856.0
2020-08-20 12:50:00,121.14,121.28,121.14,121.27,2937.0,111.4291,111.5579,111.4291,111.5487,2937.0
2020-08-20 12:55:00,121.29,121.29,121.14,121.21,2271.0,111.5671,111.5671,111.4291,111.4935,2271.0
2020-08-20 13:00:00,121.17,121.35,121.17,121.34,2848.0,111.4567,111.6223,111.4567,111.6131,2848.0
2020-08-20 13:05:00,121.33,121.43,121.28,121.42,4210.0,111.6039,111.6959,111.5579,111.6867,4210.0
2020-08-20 13:10:00,121.41,121.45,121.29,121.37,5221.0,111.6775,111.7143,111.5671,111.6407,5221.0
2020-08-20 13:15:00,121.4,121.41,121.31,121.39,4575.0,111.6683,111.6775,111.5855,111.6591,4575.0
2020-08-20 13:20:00,121.38,121.41,121.26,121.26,2638.0,111.6499,111.6775,111.5395,111.5395,2638.0
2020-08-20 13:25:00,121.29,121.36,121.28,121.32,5778.0,111.5671,111.6315,111.5579,111.5947,5778.0
2020-08-20 13:30:00,121.31,121.39,121.26,121.3,3162.0,111.5855,111.6591,111.5395,111.5763,3162.0
2020-08-20 13:35:00,121.3,121.32,121.14,121.22,2409.0,111.5763,111.5947,111.4291,111.5027,2409.0
2020-08-20 13:40:00,121.22,121.27,121.18,121.26,2970.0,111.5027,111.5487,111.4659,111.5395,2970.0
2020-08-20 13:45:00,121.29,121.29,121.15,121.15,6505.0,111.5671,111.5671,111.4383,111.4383,6505.0
2020-08-20 13:50:00,121.16,121.27,121.13,121.22,4475.0,111.4475,111.5487,111.42,111.5027,4475.0
2020-08-20 13:55:00,121.23,121.5,121.21,121.48,5392.0,111.5119,111.7603,111.4935,111.7419,5392.0
2020-08-20 14:00:00,121.52,121.68,121.51,121.54,4909.0,111.7787,111.9259,111.7695,111.7971,4909.0
2020-08-20 14:05:00,121.55,121.66,121.54,121.55,25099.0,111.8063,111.9075,111.7971,111.8063,25099.0
2020-08-20 14:10:00,121.53,121.61,121.5,121.56,6711.0,111.7879,111.8615,111.7603,111.8155,6711.0
2020-08-20 14:15:00,121.58,121.61,121.45,121.46,4452.0,111.8339,111.8615,111.7143,111.7235,4452.0
2020-08-20 14:20:00,121.48,121.86,121.44,121.78,8457.0,111.7419,112.0914,111.7051,112.0178,8457.0
2020-08-20 14:25:00,121.71,121.73,121.6,121.62,3758.0,111.9535,111.9719,111.8523,111.8707,3758.0
2020-08-20 14:30:00,121.55,121.6,121.5,121.5,3299.0,111.8063,111.8523,111.7603,111.7603,3299.0
2020-08-20 14:35:00,121.51,121.55,121.43,121.52,4152.0,111.7695,111.8063,111.6959,111.7787,4152.0
2020-08-20 14:40:00,121.51,121.53,121.34,121.37,3615.0,111.7695,111.7879,111.6131,111.6407,3615.0
2020-08-20 14:45:00,121.4,121.5,121.37,121.5,4503.0,111.6683,111.7603,111.6407,111.7603,4503.0
2020-08-20 14:50:00,121.52,121.52,121.28,121.43,4873.0,111.7787,111.7787,111.5579,111.6959,4873.0
2020-08-20 14:55:00,121.45,121.63,121.45,121.49,7288.0,111.7143,111.8799,111.7143,111.7511,7288.0
2020-08-20 15:00:00,121.53,121.73,121.53,121.7,11903.0,111.7879,111.9719,111.7879,111.9443,11903.0
2020-08-20 15:05:00,121.72,121.82,121.6,121.82,8893.0,111.9627,112.0546,111.8523,112.0546,8893.0
2020-08-20 15:10:00,121.81,121.82,121.58,121.62,5383.0,112.0454,112.0546,111.8339,111.8707,5383.0
2020-08-20 15:15:00,121.61,121.63,121.39,121.42,6979.0,111.8615,111.8799,111.6591,111.6867,6979.0
2020-08-20 15:20:00,121.44,121.47,121.23,121.23,8981.0,111.7051,111.7327,111.5119,111.5119,8981.0
2020-08-20 15:25:00,121.29,121.34,121.2,121.32,11596.0,111.5671,111.6131,111.4843,111.5947,11596.0
2020-08-20 15:30:00,121.35,121.51,121.33,121.5,13080.0,111.6223,111.7695,111.6039,111.7603,13080.0
2020-08-20 15:35:00,121.49,121.57,121.46,121.57,9661.0,111.7511,111.8247,111.7235,111.8247,9661.0
2020-08-20 15:40:00,121.55,121.69,121.52,121.67,11085.0,111.8063,111.9351,111.7787,111.9167,11085.0
2020-08-20 15:45:00,121.66,121.71,121.49,121.56,14137.0,111.9075,111.9535,111.7511,111.8155,14137.0
2020-08-20 15:50:00,121.55,121.67,121.34,121.37,30416.0,111.8063,111.9167,111.6131,111.6407,30416.0
2020-08-20 15:55:00,121.37,121.58,121.28,121.37,48794.0,111.6407,111.8339,111.5579,111.6407,48794.0
2020-08-21 09:30:00,120.86,121.23,120.09,120.22,52489.0,111.1716,111.5119,110.4633,110.5829,52489.0
2020-08-21 09:35:00,120.18,120.5,119.8,120.11,43904.0,110.5461,110.8405,110.1966,110.4817,43904.0
2020-08-21 09:40:00,120.06,120.51,119.81,120.11,17406.0,110.4357,110.8497,110.2058,110.4817,17406.0
2020-08-21 09:45:00,120.2,121.08,120.13,121.03,19310.0,110.5645,111.374,110.5001,111.328,19310.0
2020-08-21 09:50:00,121.04,121.04,120.61,120.74,29739.0,111.3372,111.3372,110.9416,111.0612,29739.0
2020-08-21 09:55:00,120.75,121.23,120.74,121.1,18094.0,111.0704,111.5119,111.0612,111.3924,18094.0
2020-08-21 10:00:00,121.11,121.11,119.97,120.09,72573.0,111.4016,111.4016,110.3529,110.4633,72573.0
2020-08-21 10:05:00,120.09,120.42,120.02,120.31,11959.0,110.4633,110.7669,110.3989,110.6657,11959.0
2020-08-21 10:10:00,120.25,120.53,119.96,120.53,14642.0,110.6105,110.868,110.3437,110.868,14642.0
2020-08-21 10:15:00,120.52,120.69,120.45,120.5,9299.0,110.8588,111.0152,110.7945,110.8405,9299.0
2020-08-21 10:20:00,120.48,120.5,120.29,120.39,9553.0,110.8221,110.8405,110.6473,110.7393,9553.0
2020-08-21 10:25:00,120.41,120.54,120.21,120.21,7194.0,110.7577,110.8772,110.5737,110.5737,7194.0
2020-08-21 10:30:00,120.16,120.39,120.05,120.33,11105.0,110.5277,110.7393,110.4265,110.6841,11105.0
2020-08-21 10:35:00,120.28,120.54,120.19,120.53,7618.0,110.6381,110.8772,110.5553,110.868,7618.0
2020-08-21 10:40:00,120.52,120.85,120.49,120.77,14381.0,110.8588,111.1624,110.8313,111.0888,14381.0
2020-08-21 10:45:00,120.79,120.97,120.79,120.92,15137.0,111.1072,111.2728,111.1072,111.2268,15137.0
2020-08-21 10:50:00,120.96,121.08,120.87,121.0,10028.0,111.2636,111.374,111.1808,111.3004,10028.0
2020-08-21 10:55:00,120.98,121.07,120.83,120.88,14404.0,111.282,111.3648,111.144,111.19,14404.0
2020-08-21 11:00:00,120.91,120.92,120.54,120.54,9480.0,111.2176,111.2268,110.8772,110.8772,9480.0
2020-08-21 11:05:00,120.53,120.98,120.53,120.98,12210.0,110.868,111.282,110.868,111.282,12210.0
2020-08-21 11:10:00,121.0,121.0,120.52,120.52,12015.0,111.3004,111.3004,110.8588,110.8588,12015.0
2020-08-21 11:15:00,120.48,120.8,120.46,120.73,8529.0,110.8221,111.1164,110.8037,111.052,8529.0
2020-08-21 11:20:00,120.75,120.92,120.75,120.91,6468.0,111.0704,111.2268,111.0704,111.2176,6468.0
2020-08-21 11:25:00,120.88,120.97,120.8,120.89,5328.0,111.19,111.2728,111.1164,111.1992,5328.0
2020-08-21 11:30:00,120.9,120.96,120.79,120.81,6804.0,111.2084,111.2636,111.1072,111.1256,6804.0
2020-08-21 11:35:00,120.83,120.83,120.64,120.72,5813.0,111.144,111.144,110.9692,111.0428,5813.0
2020-08-21 11:40:00,120.7,120.77,120.62,120.66,7283.0,111.0244,111.0888,110.9508,110.9876,7283.0
2020-08-21 11:45:00,120.66,120.7,120.59,120.7,5523.0,110.9876,111.0244,110.9232,111.0244,5523.0
2020-08-21 11:50:00,120.71,120.81,120.62,120.69,3659.0,111.0336,111.1256,110.9508,111.0152,3659.0
2020-08-21 11:55:00,120.69,120.82,120.66,120.78,8199.0,111.0152,111.1348,110.9876,111.098,8199.0
2020-08-21 12:00:00,120.68,121.11,120.64,121.07,6677.0,111.006,111.4016,110.9692,111.3648,6677.0
2020-08-21 12:05:00,121.07,121.11,121.0,121.02,3649.0,111.3648,111.4016,111.3004,111.3188,3649.0
2020-08-21 12:10:00,121.04,121.07,120.97,121.0,5579.0,111.3372,111.3648,111.2728,111.3004,5579.0
2020-08-21 12:15:00,121.01,121.19,121.0,121.19,4565.0,111.3096,111.4751,111.3004,111.4751,4565.0
2020-08-21 12:20:00,121.13,121.16,121.07,121.15,2700.0,111.42,111.4475,111.3648,111.4383,2700.0
2020-08-21 12:25:00,121.15,121.15,121.03,121.14,4351.0,111.4383,111.4383,111.328,111.4291,4351.0
2020-08-21 12:30:00,121.13,121.22,121.11,121.19,3617.0,111.42,111.5027,111.4016,111.4751,3617.0
2020-08-21 12:35:00,121.19,121.24,121.15,121.2,4379.0,111.4751,111.5211,111.4383,111.4843,4379.0
2020-08-21 12:40:00,121.19,121.23,121.11,121.23,4223.0,111.4751,111.5119,111.4016,111.5119,4223.0
2020-08-21 12:45:00,121.25,121.3,121.22,121.23,3644.0,111.5303,111.5763,111.5027,111.5119,3644.0
2020-08-21 12:50:00,121.23,121.23,121.11,121.17,4013.0,111.5119,111.5119,111.4016,111.4567,4013.0
2020-08-21 12:55:00,121.16,121.19,121.15,121.16,4514.0,111.4475,111.4751,111.4383,111.4475,4514.0
2020-08-21 13:00:00,121.16,121.19,120.93,120.98,6076.0,111.4475,111.4751,111.236,111.282,6076.0
2020-08-21 13:05:00,121.0,121.03,120.94,121.0,2379.0,111.3004,111.328,111.2452,111.3004,2379.0
2020-08-21 13:10:00,121.02,121.17,121.01,121.14,4737.0,111.3188,111.4567,111.3096,111.4291,4737.0
2020-08-21 13:15:00,121.11,121.19,120.97,120.98,4667.0,111.4016,111.4751,111.2728,111.282,4667.0
2020-08-21 13:20:00,120.91,120.91,120.72,120.73,5306.0,111.2176,111.2176,111.0428,111.052,5306.0
2020-08-21 13:25:00,120.7,120.97,120.68,120.95,7111.0,111.0244,111.2728,111.006,111.2544,7111.0
2020-08-21 13:30:00,120.93,120.94,120.85,120.92,4256.0,111.236,111.2452,111.1624,111.2268,4256.0
2020-08-21 13:35:00,120.99,121.03,120.96,120.96,4614.0,111.2912,111.328,111.2636,111.2636,4614.0
2020-08-21 13:40:00,120.99,121.01,120.94,120.95,3247.0,111.2912,111.3096,111.2452,111.2544,3247.0
2020-08-21 13:45:00,120.94,121.01,120.9,120.95,4527.0,111.2452,111.3096,111.2084,111.2544,4527.0
2020-08-21 13:50:00,120.96,121.0,120.91,120.97,8956.0,111.2636,111.3004,111.2176,111.2728,8956.0
2020-08-21 13:55:00,120.99,120.99,120.79,120.88,6510.0,111.2912,111.2912,111.1072,111.19,6510.0
2020-08-21 14:00:00,120.89,121.02,120.89,121.02,7890.0,111.1992,111.3188,111.1992,111.3188,7890.0
2020-08-21 14:05:00,120.99,121.04,120.97,121.04,4119.0,111.2912,111.3372,111.2728,111.3372,4119.0
2020-08-21 14:10:00,121.05,121.07,120.91,120.93,9054.0,111.3464,111.3648,111.2176,111.236,9054.0
2020-08-21 14:15:00,120.94,120.96,120.87,120.88,3931.0,111.2452,111.2636,111.1808,111.19,3931.0
2020-08-21 14:20:00,120.88,120.92,120.82,120.91,4869.0,111.19,111.2268,111.1348,111.2176,4869.0
2020-08-21 14:25:00,120.91,120.96,120.88,120.89,4216.0,111.2176,111.2636,111.19,111.1992,4216.0
2020-08-21 14:30:00,120.87,121.02,120.85,121.02,6080.0,111.1808,111.3188,111.1624,111.3188,6080.0
2020-08-21 14:35:00,121.0,121.01,120.87,120.92,5702.0,111.3004,111.3096,111.1808,111.2268,5702.0
2020-08-21 14:40:00,120.9,120.91,120.79,120.82,4247.0,111.2084,111.2176,111.1072,111.1348,4247.0
2020-08-21 14:45:00,120.8,120.93,120.76,120.87,8689.0,111.1164,111.236,111.0796,111.1808,8689.0
2020-08-21 14:50:00,120.9,120.98,120.88,120.93,12962.0,111.2084,111.282,111.19,111.236,12962.0
2020-08-21 14:55:00,120.96,121.03,120.9,120.93,8574.0,111.2636,111.328,111.2084,111.236,8574.0
2020-08-21 15:00:00,120.91,121.1,120.88,120.99,15097.0,111.2176,111.3924,111.19,111.2912,15097.0
2020-08-21 15:05:00,120.97,121.0,120.89,120.98,5142.0,111.2728,111.3004,111.1992,111.282,5142.0
2020-08-21 15:10:00,120.95,121.06,120.95,121.05,9300.0,111.2544,111.3556,111.2544,111.3464,9300.0
2020-08-21 15:15:00,121.05,121.06,120.97,121.01,11619.0,111.3464,111.3556,111.2728,111.3096,11619.0
2020-08-21 15:20:00,121.0,121.12,121.0,121.09,7749.0,111.3004,111.4108,111.3004,111.3832,7749.0
2020-08-21 15:25:00,121.1,121.15,120.98,121.02,10208.0,111.3924,111.4383,111.282,111.3188,10208.0
2020-08-21 15:30:00,121.0,121.0,120.87,120.88,12465.0,111.3004,111.3004,111.1808,111.19,12465.0
2020-08-21 15:35:00,120.91,120.97,120.84,120.87,11482.0,111.2176,111.2728,111.1532,111.1808,11482.0
2020-08-21 15:40:00,120.88,120.91,120.74,120.77,18992.0,111.19,111.2176,111.0612,111.0888,18992.0
2020-08-21 15:45:00,120.8,120.87,120.74,120.76,20054.0,111.1164,111.1808,111.0612,111.0796,20054.0
2020-08-21 15:50:00,120.75,121.11,120.66,121.03,38981.0,111.0704,111.4016,110.9876,111.328,38981.0
2020-08-21 15:55:00,121.05,121.5,121.04,121.5,103401.0,111.3464,111.7603,111.3372,111.7603,103401.0
2020-08-24 09:30:00,122.63,123.13,122.16,123.08,41445.0,112.7997,113.2596,112.3674,113.2136,41445.0
2020-08-24 09:35:00,123.04,123.06,122.6,122.6,6180.0,113.1768,113.1952,112.7721,112.7721,6180.0
2020-08-24 09:40:00,122.6,123.04,122.53,122.98,12442.0,112.7721,113.1768,112.7077,113.1217,12442.0
2020-08-24 09:45:00,122.99,123.41,122.98,123.12,7450.0,113.1308,113.5172,113.1217,113.2504,7450.0
2020-08-24 09:50:00,123.11,123.12,122.64,122.77,6472.0,113.2412,113.2504,112.8089,112.9285,6472.0
2020-08-24 09:55:00,122.74,123.33,122.67,123.33,20881.0,112.9009,113.4436,112.8365,113.4436,20881.0
2020-08-24 10:00:00,123.33,123.33,122.88,123.18,10242.0,113.4436,113.4436,113.0297,113.3056,10242.0
2020-08-24 10:05:00,123.23,123.54,123.15,123.53,9716.0,113.3516,113.6368,113.278,113.6276,9716.0
2020-08-24 10:10:00,123.55,123.76,123.52,123.73,12219.0,113.646,113.8391,113.6184,113.8115,12219.0
2020-08-24 10:15:00,123.64,123.67,123.4,123.51,9092.0,113.7287,113.7563,113.508,113.6092,9092.0
2020-08-24 10:20:00,123.48,123.58,123.34,123.34,3903.0,113.5816,113.6736,113.4528,113.4528,3903.0
2020-08-24 10:25:00,123.25,123.33,123.09,123.11,3113.0,113.37,113.4436,113.2228,113.2412,3113.0
2020-08-24 10:30:00,123.1,123.1,122.77,122.95,13428.0,113.232,113.232,112.9285,113.0941,13428.0
2020-08-24 10:35:00,122.9,122.92,122.72,122.76,6634.0,113.0481,113.0665,112.8825,112.9193,6634.0
2020-08-24 10:40:00,122.66,122.8,122.6,122.73,3935.0,112.8273,112.9561,112.7721,112.8917,3935.0
2020-08-24 10:45:00,122.78,122.82,122.6,122.78,6150.0,112.9377,112.9745,112.7721,112.9377,6150.0
2020-08-24 10:50:00,122.75,122.78,122.45,122.47,7216.0,112.9101,112.9377,112.6341,112.6525,7216.0
2020-08-24 10:55:00,122.51,122.75,122.5,122.63,43257.0,112.6893,112.9101,112.6801,112.7997,43257.0
2020-08-24 11:00:00,122.65,122.9,122.65,122.69,5388.0,112.8181,113.0481,112.8181,112.8549,5388.0
2020-08-24 11:05:00,122.72,122.81,122.71,122.75,4131.0,112.8825,112.9653,112.8733,112.9101,4131.0
2020-08-24 11:10:00,122.76,122.87,122.71,122.71,2430.0,112.9193,113.0205,112.8733,112.8733,2430.0
2020-08-24 11:15:00,122.75,122.78,122.74,122.74,3237.0,112.9101,112.9377,112.9009,112.9009,3237.0
2020-08-24 11:20:00,122.74,122.78,122.65,122.76,4072.0,112.9009,112.9377,112.8181,112.9193,4072.0
2020-08-24 11:25:00,122.77,122.81,122.68,122.7,5686.0,112.9285,112.9653,112.8457,112.8641,5686.0
2020-08-24 11:30:00,122.74,122.91,122.74,122.88,4413.0,112.9009,113.0573,112.9009,113.0297,4413.0
2020-08-24 11:35:00,122.87,122.94,122.84,122.92,7502.0,113.0205,113.0849,112.9929,113.0665,7502.0
2020-08-24 11:40:00,122.88,123.09,122.88,123.09,7988.0,113.0297,113.2228,113.0297,113.2228,7988.0
2020-08-24 11:45:00,123.09,123.16,123.02,123.05,9591.0,113.2228,113.2872,113.1584,113.186,9591.0
2020-08-24 11:50:00,122.98,122.98,122.81,122.86,9605.0,113.1217,113.1217,112.9653,113.0113,9605.0
2020-08-24 11:55:00,122.92,122.99,122.82,122.87,52530.0,113.0665,113.1308,112.9745,113.0205,52530.0
2020-08-24 12:00:00,122.87,122.98,122.85,122.96,10877.0,113.0205,113.1217,113.0021,113.1033,10877.0
2020-08-24 12:05:00,122.97,122.97,122.77,122.89,15216.0,113.1125,113.1125,112.9285,113.0389,15216.0
2020-08-24 12:10:00,122.87,122.95,122.8,122.92,7344.0,113.0205,113.0941,112.9561,113.0665,7344.0
2020-08-24 12:15:00,122.92,123.16,122.92,123.06,6897.0,113.0665,113.2872,113.0665,113.1952,6897.0
2020-08-24 12:20:00,123.07,123.09,122.9,122.95,5968.0,113.2044,113.2228,113.0481,113.0941,5968.0
2020-08-24 12:25:00,122.94,122.94,122.76,122.78,4559.0,113.0849,113.0849,112.9193,112.9377,4559.0
2020-08-24 12:30:00,122.75,122.9,122.75,122.85,3708.0,112.9101,113.0481,112.9101,113.0021,3708.0
2020-08-24 12:35:00,122.88,122.97,122.85,122.97,3768.0,113.0297,113.1125,113.0021,113.1125,3768.0
2020-08-24 12:40:00,123.03,123.06,122.78,122.85,4591.0,113.1676,113.1952,112.9377,113.0021,4591.0
2020-08-24 12:45:00,122.83,122.88,122.76,122.88,2191.0,112.9837,113.0297,112.9193,113.0297,2191.0
2020-08-24 12:50:00,122.85,122.94,122.83,122.84,1500.0,113.0021,113.0849,112.9837,112.9929,1500.0
2020-08-24 12:55:00,122.81,122.89,122.77,122.78,2548.0,112.9653,113.0389,112.9285,112.9377,2548.0
2020-08-24 13:00:00,122.83,123.05,122.78,123.05,4527.0,112.9837,113.186,112.9377,113.186,4527.0
2020-08-24 13:05:00,123.02,123.03,122.96,122.98,2829.0,113.1584,113.1676,113.1033,113.1217,2829.0
2020-08-24 13:10:00,122.97,122.98,122.95,122.98,1400.0,113.1125,113.1217,113.0941,113.1217,1400.0
2020-08-24 13:15:00,123.0,123.11,122.98,123.07,3427.0,113.14,113.2412,113.1217,113.2044,3427.0
2020-08-24 13:20:00,123.09,123.09,123.0,123.03,3704.0,113.2228,113.2228,113.14,113.1676,3704.0
2020-08-24 13:25:00,123.08,123.09,122.99,123.04,1700.0,113.2136,113.2228,113.1308,113.1768,1700.0
2020-08-24 13:30:00,123.0,123.02,122.92,122.94,3515.0,113.14,113.1584,113.0665,113.0849,3515.0
2020-08-24 13:35:00,122.96,123.02,122.96,122.97,5533.0,113.1033,113.1584,113.1033,113.1125,5533.0
2020-08-24 13:40:00,123.01,123.06,122.88,122.91,3183.0,113.1492,113.1952,113.0297,113.0573,3183.0
2020-08-24 13:45:00,122.96,122.96,122.79,122.82,2000.0,113.1033,113.1033,112.9469,112.9745,2000.0
2020-08-24 13:50:00,122.82,122.96,122.81,122.95,3916.0,112.9745,113.1033,112.9653,113.0941,3916.0
2020-08-24 13:55:00,122.95,123.0,122.93,122.95,1958.0,113.0941,113.14,113.0757,113.0941,1958.0
2020-08-24 14:00:00,122.92,122.96,122.82,122.93,4109.0,113.0665,113.1033,112.9745,113.0757,4109.0
2020-08-24 14:05:00,122.94,123.12,122.94,123.06,9331.0,113.0849,113.2504,113.0849,113.1952,9331.0
2020-08-24 14:10:00,123.06,123.06,122.97,122.97,1574.0,113.1952,113.1952,113.1125,113.1125,1574.0
2020-08-24 14:15:00,122.96,123.07,122.96,123.02,1450.0,113.1033,113.2044,113.1033,113.1584,1450.0
2020-08-24 14:20:00,123.02,123.02,122.95,122.97,2000.0,113.1584,113.1584,113.0941,113.1125,2000.0
2020-08-24 14:25:00,123.01,123.03,122.96,122.98,2850.0,113.1492,113.1676,113.1033,113.1217,2850.0
2020-08-24 14:30:00,123.0,123.07,122.87,122.89,2300.0,113.14,113.2044,113.0205,113.0389,2300.0
2020-08-24 14:35:00,122.9,122.94,122.8,122.87,3489.0,113.0481,113.0849,112.9561,113.0205,3489.0
2020-08-24 14:40:00,122.85,122.85,122.65,122.72,4634.0,113.0021,113.0021,112.8181,112.8825,4634.0
2020-08-24 14:45:00,122.71,122.79,122.71,122.72,3618.0,112.8733,112.9469,112.8733,112.8825,3618.0
2020-08-24 14:50:00,122.7,122.7,122.6,122.61,3277.0,112.8641,112.8641,112.7721,112.7813,3277.0
2020-08-24 14:55:00,122.62,122.75,122.62,122.75,2890.0,112.7905,112.9101,112.7905,112.9101,2890.0
2020-08-24 15:00:00,122.73,122.73,122.59,122.64,4515.0,112.8917,112.8917,112.7629,112.8089,4515.0
2020-08-24 15:05:00,122.62,122.72,122.6,122.69,8838.0,112.7905,112.8825,112.7721,112.8549,8838.0
2020-08-24 15:10:00,122.68,122.82,122.67,122.82,6124.0,112.8457,112.9745,112.8365,112.9745,6124.0
2020-08-24 15:15:00,122.84,123.01,122.84,122.97,9734.0,112.9929,113.1492,112.9929,113.1125,9734.0
2020-08-24 15:20:00,122.98,123.16,122.97,123.16,8301.0,113.1217,113.2872,113.1125,113.2872,8301.0
2020-08-24 15:25:00,123.14,123.14,123.03,123.03,7898.0,113.2688,113.2688,113.1676,113.1676,7898.0
2020-08-24 15:30:00,123.03,123.08,122.98,123.02,9386.0,113.1676,113.2136,113.1217,113.1584,9386.0
2020-08-24 15:35:00,123.0,123.1,122.97,123.06,8341.0,113.14,113.232,113.1125,113.1952,8341.0
2020-08-24 15:40:00,123.08,123.11,122.98,123.09,8229.0,113.2136,113.2412,113.1217,113.2228,8229.0
2020-08-24 15:45:00,123.09,123.2,123.07,123.2,13856.0,113.2228,113.324,113.2044,113.324,13856.0
2020-08-24 15:50:00,123.22,123.56,123.22,123.56,25826.0,113.3424,113.6552,113.3424,113.6552,25826.0
2020-08-24 15:55:00,123.54,123.85,123.52,123.85,50486.0,113.6368,113.9219,113.6184,113.9219,50486.0
2020-08-25 09:30:00,125.87,126.15,124.92,126.09,82595.0,115.78,116.0375,114.9061,115.9823,82595.0
2020-08-25 09:35:00,125.96,125.99,125.38,125.68,36778.0,115.8628,115.8904,115.3293,115.6052,36778.0
2020-08-25 09:40:00,125.64,126.08,125.58,125.88,23029.0,115.5684,115.9731,115.5132,115.7892,23029.0
2020-08-25 09:45:00,125.91,125.93,125.52,125.86,20457.0,115.8168,115.8352,115.458,115.7708,20457.0
2020-08-25 09:50:00,125.81,126.29,125.77,126.13,18620.0,115.7248,116.1663,115.688,116.0191,18620.0
2020-08-25 09:55:00,126.1,126.61,126.09,126.61,17011.0,115.9915,116.4607,115.9823,116.4607,17011.0
2020-08-25 10:00:00,126.63,126.77,126.46,126.5,33517.0,116.4791,116.6078,116.3227,116.3595,33517.0
2020-08-25 10:05:00,126.48,126.66,126.39,126.5,40394.0,116.3411,116.5067,116.2583,116.3595,40394.0
2020-08-25 10:10:00,126.52,126.7,126.38,126.45,17482.0,116.3779,116.5434,116.2491,116.3135,17482.0
2020-08-25 10:15:00,126.46,126.95,126.42,126.72,14948.0,116.3227,116.7734,116.2859,116.5618,14948.0
2020-08-25 10:20:00,126.67,126.69,126.24,126.53,10742.0,116.5159,116.5342,116.1203,116.3871,10742.0
2020-08-25 10:25:00,126.51,126.51,126.23,126.41,15210.0,116.3687,116.3687,116.1111,116.2767,15210.0
2020-08-25 10:30:00,126.41,126.7,126.23,126.66,14310.0,116.2767,116.5434,116.1111,116.5067,14310.0
2020-08-25 10:35:00,126.64,126.75,126.5,126.71,13316.0,116.4883,116.5894,116.3595,116.5526,13316.0
2020-08-25 10:40:00,126.71,126.84,126.55,126.81,10478.0,116.5526,116.6722,116.4055,116.6446,10478.0
2020-08-25 10:45:00,126.78,126.81,126.53,126.56,16013.0,116.617,116.6446,116.3871,116.4147,16013.0
2020-08-25 10:50:00,126.54,126.6,126.21,126.29,5411.0,116.3963,116.4515,116.0927,116.1663,5411.0
2020-08-25 10:55:00,126.25,126.26,126.08,126.2,6698.0,116.1295,116.1387,115.9731,116.0835,6698.0
2020-08-25 11:00:00,126.13,126.2,126.05,126.09,11712.0,116.0191,116.0835,115.9456,115.9823,11712.0
2020-08-25 11:05:00,126.09,126.41,126.09,126.29,10944.0,115.9823,116.2767,115.9823,116.1663,10944.0
2020-08-25 11:10:00,126.29,126.34,126.19,126.28,12614.0,116.1663,116.2123,116.0743,116.1571,12614.0
2020-08-25 11:15:00,126.23,126.28,126.1,126.1,15633.0,116.1111,116.1571,115.9915,115.9915,15633.0
2020-08-25 11:20:00,126.08,126.09,125.79,125.82,9255.0,115.9731,115.9823,115.7064,115.734,9255.0
2020-08-25 11:25:00,125.82,125.82,125.66,125.82,8268.0,115.734,115.734,115.5868,115.734,8268.0
2020-08-25 11:30:00,125.82,126.04,125.69,125.8,11932.0,115.734,115.9364,115.6144,115.7156,11932.0
2020-08-25 11:35:00,125.7,125.8,125.59,125.59,7427.0,115.6236,115.7156,115.5224,115.5224,7427.0
2020-08-25 11:40:00,125.61,125.71,125.57,125.63,8978.0,115.5408,115.6328,115.504,115.5592,8978.0
2020-08-25 11:45:00,125.63,125.7,125.5,125.7,3000.0,115.5592,115.6236,115.4396,115.6236,3000.0
2020-08-25 11:50:00,125.72,125.82,125.72,125.75,3926.0,115.642,115.734,115.642,115.6696,3926.0
2020-08-25 11:55:00,125.76,125.79,125.73,125.79,2505.0,115.6788,115.7064,115.6512,115.7064,2505.0
2020-08-25 12:00:00,125.78,125.83,125.66,125.79,9718.0,115.6972,115.7432,115.5868,115.7064,9718.0
2020-08-25 12:05:00,125.82,125.93,125.77,125.84,6596.0,115.734,115.8352,115.688,115.7524,6596.0
2020-08-25 12:10:00,125.82,125.85,125.73,125.8,3813.0,115.734,115.7616,115.6512,115.7156,3813.0
2020-08-25 12:15:00,125.8,125.93,125.79,125.83,2850.0,115.7156,115.8352,115.7064,115.7432,2850.0
2020-08-25 12:20:00,125.8,125.92,125.78,125.89,3810.0,115.7156,115.826,115.6972,115.7984,3810.0
2020-08-25 12:25:00,125.93,126.0,125.84,125.89,5086.0,115.8352,115.8996,115.7524,115.7984,5086.0
2020-08-25 12:30:00,125.87,126.0,125.84,126.0,3817.0,115.78,115.8996,115.7524,115.8996,3817.0
2020-08-25 12:35:00,126.0,126.54,125.96,126.45,84092.0,115.8996,116.3963,115.8628,116.3135,84092.0
2020-08-25 12:40:00,126.41,126.41,126.01,126.12,14142.0,116.2767,116.2767,115.9088,116.0099,14142.0
2020-08-25 12:45:00,126.12,126.27,126.06,126.17,5832.0,116.0099,116.1479,115.9548,116.0559,5832.0
2020-08-25 12:50:00,126.16,126.33,126.14,126.32,11746.0,116.0467,116.2031,116.0283,116.1939,11746.0
2020-08-25 12:55:00,126.31,126.35,126.16,126.16,23568.0,116.1847,116.2215,116.0467,116.0467,23568.0
2020-08-25 13:00:00,126.17,126.34,126.17,126.32,4346.0,116.0559,116.2123,116.0559,116.1939,4346.0
2020-08-25 13:05:00,126.32,126.36,126.17,126.3,7526.0,116.1939,116.2307,116.0559,116.1755,7526.0
2020-08-25 13:10:00,126.3,126.4,126.19,126.36,6866.0,116.1755,116.2675,116.0743,116.2307,6866.0
2020-08-25 13:15:00,126.38,126.42,126.34,126.39,4800.0,116.2491,116.2859,116.2123,116.2583,4800.0
2020-08-25 13:20:00,126.38,126.51,126.36,126.45,5823.0,116.2491,116.3687,116.2307,116.3135,5823.0
2020-08-25 13:25:00,126.45,126.6,126.4,126.52,19037.0,116.3135,116.4515,116.2675,116.3779,19037.0
2020-08-25 13:30:00,126.46,126.82,126.45,126.82,8297.0,116.3227,116.6538,116.3135,116.6538,8297.0
2020-08-25 13:35:00,126.82,126.98,126.8,126.96,10215.0,116.6538,116.801,116.6354,116.7826,10215.0
2020-08-25 13:40:00,126.96,127.34,126.93,127.25,37746.0,116.7826,117.1321,116.755,117.0494,37746.0
2020-08-25 13:45:00,127.23,127.3,127.21,127.26,18448.0,117.031,117.0953,117.0126,117.0586,18448.0
2020-08-25 13:50:00,127.26,127.36,127.11,127.25,33058.0,117.0586,117.1505,116.9206,117.0494,33058.0
2020-08-25 13:55:00,127.26,127.34,127.1,127.11,16242.0,117.0586,117.1321,116.9114,116.9206,16242.0
2020-08-25 14:00:00,127.14,127.22,127.08,127.17,10358.0,116.9482,117.0218,116.893,116.9758,10358.0
2020-08-25 14:05:00,127.15,127.23,127.12,127.23,10546.0,116.9574,117.031,116.9298,117.031,10546.0
2020-08-25 14:10:00,127.22,127.5,127.18,127.46,18095.0,117.0218,117.2793,116.985,117.2425,18095.0
2020-08-25 14:15:00,127.47,127.47,127.26,127.42,12349.0,117.2517,117.2517,117.0586,117.2057,12349.0
2020-08-25 14:20:00,127.42,127.44,127.35,127.39,23620.0,117.2057,117.2241,117.1413,117.1781,23620.0
2020-08-25 14:25:00,127.37,127.37,127.26,127.29,5955.0,117.1597,117.1597,117.0586,117.0862,5955.0
2020-08-25 14:30:00,127.29,127.43,127.28,127.39,8511.0,117.0862,117.2149,117.077,117.1781,8511.0
2020-08-25 14:35:00,127.4,127.47,127.28,127.36,20141.0,117.1873,117.2517,117.077,117.1505,20141.0
2020-08-25 14:40:00,127.3,127.41,127.29,127.33,6100.0,117.0953,117.1965,117.0862,117.1229,6100.0
2020-08-25 14:45:00,127.32,127.42,127.32,127.35,10850.0,117.1137,117.2057,117.1137,117.1413,10850.0
2020-08-25 14:50:00,127.31,127.4,127.22,127.38,11077.0,117.1045,117.1873,117.0218,117.1689,11077.0
2020-08-25 14:55:00,127.37,127.41,127.24,127.33,16158.0,117.1597,117.1965,117.0402,117.1229,16158.0
2020-08-25 15:00:00,127.33,127.46,127.28,127.42,10822.0,117.1229,117.2425,117.077,117.2057,10822.0
2020-08-25 15:05:00,127.41,127.53,127.39,127.48,19297.0,117.1965,117.3069,117.1781,117.2609,19297.0
2020-08-25 15:10:00,127.47,127.57,127.46,127.52,12119.0,117.2517,117.3437,117.2425,117.2977,12119.0
2020-08-25 15:15:00,127.54,127.61,127.47,127.48,13957.0,117.3161,117.3805,117.2517,117.2609,13957.0
2020-08-25 15:20:00,127.49,127.5,127.34,127.35,12656.0,117.2701,117.2793,117.1321,117.1413,12656.0
2020-08-25 15:25:00,127.36,127.38,127.3,127.33,15307.0,117.1505,117.1689,117.0953,117.1229,15307.0
2020-08-25 15:30:00,127.34,127.4,127.23,127.29,31558.0,117.1321,117.1873,117.031,117.0862,31558.0
2020-08-25 15:35:00,127.29,127.43,127.28,127.38,35524.0,117.0862,117.2149,117.077,117.1689,35524.0
2020-08-25 15:40:00,127.37,127.47,127.33,127.47,36772.0,117.1597,117.2517,117.1229,117.2517,36772.0
2020-08-25 15:45:00,127.47,127.8,127.4,127.45,57783.0,117.2517,117.5553,117.1873,117.2333,57783.0
2020-08-25 15:50:00,127.45,127.51,127.33,127.43,34196.0,117.2333,117.2885,117.1229,117.2149,34196.0
2020-08-25 15:55:00,127.44,127.44,127.24,127.28,111085.0,117.2241,117.2241,117.0402,117.077,111085.0
2020-08-26 09:30:00,127.2,127.23,126.48,126.52,33261.0,117.0034,117.031,116.3411,116.3779,33261.0
2020-08-26 09:35:00,126.44,126.58,126.11,126.24,14468.0,116.3043,116.4331,116.0007,116.1203,14468.0
2020-08-26 09:40:00,126.3,126.6,126.2,126.26,6118.0,116.1755,116.4515,116.0835,116.1387,6118.0
2020-08-26 09:45:00,126.29,126.81,126.16,126.64,10633.0,116.1663,116.6446,116.0467,116.4883,10633.0
2020-08-26 09:50:00,126.67,126.88,126.6,126.71,5682.0,116.5159,116.709,116.4515,116.5526,5682.0
2020-08-26 09:55:00,126.73,126.91,126.63,126.91,11210.0,116.571,116.7366,116.4791,116.7366,11210.0
2020-08-26 10:00:00,126.87,127.07,126.75,127.03,13087.0,116.6998,116.8838,116.5894,116.847,13087.0
2020-08-26 10:05:00,127.07,127.15,127.04,127.1,10327.0,116.8838,116.9574,116.8562,116.9114,10327.0
2020-08-26 10:10:00,127.07,127.18,126.98,126.98,50373.0,116.8838,116.985,116.801,116.801,50373.0
2020-08-26 10:15:00,126.99,127.1,126.94,127.0,9653.0,116.8102,116.9114,116.7642,116.8194,9653.0
2020-08-26 10:20:00,127.0,127.05,126.67,126.67,19830.0,116.8194,116.8654,116.5159,116.5159,19830.0
2020-08-26 10:25:00,126.75,127.07,126.67,126.97,6321.0,116.5894,116.8838,116.5159,116.7918,6321.0
2020-08-26 10:30:00,126.87,127.15,126.87,127.0,5975.0,116.6998,116.9574,116.6998,116.8194,5975.0
2020-08-26 10:35:00,126.98,127.16,126.98,127.11,4004.0,116.801,116.9666,116.801,116.9206,4004.0
2020-08-26 10:40:00,127.11,127.28,127.07,127.22,6348.0,116.9206,117.077,116.8838,117.0218,6348.0
2020-08-26 10:45:00,127.25,127.25,127.05,127.11,5400.0,117.0494,117.0494,116.8654,116.9206,5400.0
2020-08-26 10:50:00,127.07,127.15,127.0,127.04,4556.0,116.8838,116.9574,116.8194,116.8562,4556.0
2020-08-26 10:55:00,127.02,127.02,126.81,126.83,4500.0,116.8378,116.8378,116.6446,116.663,4500.0
2020-08-26 11:00:00,126.86,126.89,126.66,126.78,4235.0,116.6906,116.7182,116.5067,116.617,4235.0
2020-08-26 11:05:00,126.76,127.06,126.73,127.0,8043.0,116.5986,116.8746,116.571,116.8194,8043.0
2020-08-26 11:10:00,127.02,127.04,126.83,126.85,4270.0,116.8378,116.8562,116.663,116.6814,4270.0
2020-08-26 11:15:00,126.8,126.84,126.57,126.6,5959.0,116.6354,116.6722,116.4239,116.4515,5959.0
2020-08-26 11:20:00,126.63,126.77,126.63,126.7,4830.0,116.4791,116.6078,116.4791,116.5434,4830.0
2020-08-26 11:25:00,126.66,126.66,126.45,126.55,9072.0,116.5067,116.5067,116.3135,116.4055,9072.0
2020-08-26 11:30:00,126.57,126.72,126.56,126.69,6829.0,116.4239,116.5618,116.4147,116.5342,6829.0
2020-08-26 11:35:00,126.69,126.83,126.68,126.81,7328.0,116.5342,116.663,116.5251,116.6446,7328.0
2020-08-26 11:40:00,126.85,127.44,126.83,127.36,19594.0,116.6814,117.2241,116.663,117.1505,19594.0
2020-08-26 11:45:00,127.33,127.64,127.33,127.49,16028.0,117.1229,117.4081,117.1229,117.2701,16028.0
2020-08-26 11:50:00,127.45,127.69,127.38,127.69,10378.0,117.2333,117.4541,117.1689,117.4541,10378.0
2020-08-26 11:55:00,127.69,127.82,127.56,127.79,10493.0,117.4541,117.5737,117.3345,117.5461,10493.0
2020-08-26 12:00:00,127.79,127.94,127.76,127.93,12166.0,117.5461,117.684,117.5185,117.6748,12166.0
2020-08-26 12:05:00,127.94,128.14,127.82,127.86,34189.0,117.684,117.868,117.5737,117.6105,34189.0
2020-08-26 12:10:00,127.89,128.09,127.89,128.01,6305.0,117.6381,117.822,117.6381,117.7484,6305.0
2020-08-26 12:15:00,128.01,128.01,127.7,127.8,10799.0,117.7484,117.7484,117.4633,117.5553,10799.0
2020-08-26 12:20:00,127.8,127.86,127.73,127.84,12841.0,117.5553,117.6105,117.4909,117.5921,12841.0
2020-08-26 12:25:00,127.82,127.87,127.72,127.83,8906.0,117.5737,117.6197,117.4817,117.5829,8906.0
2020-08-26 12:30:00,127.81,127.86,127.66,127.66,5109.0,117.5645,117.6105,117.4265,117.4265,5109.0
2020-08-26 12:35:00,127.64,127.68,127.57,127.67,7161.0,117.4081,117.4449,117.3437,117.4357,7161.0
2020-08-26 12:40:00,127.69,127.71,127.61,127.69,5537.0,117.4541,117.4725,117.3805,117.4541,5537.0
2020-08-26 12:45:00,127.71,127.73,127.57,127.58,5991.0,117.4725,117.4909,117.3437,117.3529,5991.0
2020-08-26 12:50:00,127.59,127.75,127.59,127.67,4712.0,117.3621,117.5093,117.3621,117.4357,4712.0
2020-08-26 12:55:00,127.67,127.82,127.6,127.75,27949.0,117.4357,117.5737,117.3713,117.5093,27949.0
2020-08-26 13:00:00,127.74,128.28,127.68,128.23,75243.0,117.5001,117.9968,117.4449,117.9508,75243.0
2020-08-26 13:05:00,128.21,128.43,128.14,128.17,29740.0,117.9324,118.1348,117.868,117.8956,29740.0
2020-08-26 13:10:00,128.15,128.18,128.07,128.15,7056.0,117.8772,117.9048,117.8036,117.8772,7056.0
2020-08-26 13:15:00,128.12,128.19,128.1,128.19,6726.0,117.8496,117.914,117.8312,117.914,6726.0
2020-08-26 13:20:00,128.17,128.19,128.02,128.07,7680.0,117.8956,117.914,117.7576,117.8036,7680.0
2020-08-26 13:25:00,128.07,128.09,127.93,128.06,11721.0,117.8036,117.822,117.6748,117.7944,11721.0
2020-08-26 13:30:00,128.04,128.16,128.0,128.16,5078.0,117.776,117.8864,117.7392,117.8864,5078.0
2020-08-26 13:35:00,128.12,128.21,128.12,128.16,5414.0,117.8496,117.9324,117.8496,117.8864,5414.0
2020-08-26 13:40:00,128.17,128.18,127.99,128.03,8819.0,117.8956,117.9048,117.73,117.7668,8819.0
2020-08-26 13:45:00,128.01,128.08,127.98,128.06,6485.0,117.7484,117.8128,117.7208,117.7944,6485.0
2020-08-26 13:50:00,128.1,128.17,127.99,128.14,5991.0,117.8312,117.8956,117.73,117.868,5991.0
2020-08-26 13:55:00,128.13,128.13,127.94,127.94,11805.0,117.8588,117.8588,117.684,117.684,11805.0
2020-08-26 14:00:00,127.92,128.09,127.86,128.04,9519.0,117.6656,117.822,117.6105,117.776,9519.0
2020-08-26 14:05:00,128.03,128.07,128.0,128.0,8077.0,117.7668,117.8036,117.7392,117.7392,8077.0
2020-08-26 14:10:00,128.01,128.05,127.93,128.04,7260.0,117.7484,117.7852,117.6748,117.776,7260.0
2020-08-26 14:15:00,128.07,128.11,127.94,127.97,7619.0,117.8036,117.8404,117.684,117.7116,7619.0
2020-08-26 14:20:00,127.99,128.09,127.96,127.96,4651.0,117.73,117.822,117.7024,117.7024,4651.0
2020-08-26 14:25:00,127.93,127.95,127.85,127.88,8375.0,117.6748,117.6932,117.6013,117.6289,8375.0
2020-08-26 14:30:00,127.95,128.04,127.8,127.81,9951.0,117.6932,117.776,117.5553,117.5645,9951.0
2020-08-26 14:35:00,127.78,127.78,127.7,127.7,8405.0,117.5369,117.5369,117.4633,117.4633,8405.0
2020-08-26 14:40:00,127.71,127.74,127.58,127.58,11583.0,117.4725,117.5001,117.3529,117.3529,11583.0
2020-08-26 14:45:00,127.59,127.7,127.53,127.65,8302.0,117.3621,117.4633,117.3069,117.4173,8302.0
2020-08-26 14:50:00,127.66,127.76,127.65,127.76,9024.0,117.4265,117.5185,117.4173,117.5185,9024.0
2020-08-26 14:55:00,127.69,127.69,127.43,127.53,9203.0,117.4541,117.4541,117.2149,117.3069,9203.0
2020-08-26 15:00:00,127.48,127.64,127.46,127.5,12187.0,117.2609,117.4081,117.2425,117.2793,12187.0
2020-08-26 15:05:00,127.49,127.6,127.49,127.58,7286.0,117.2701,117.3713,117.2701,117.3529,7286.0
2020-08-26 15:10:00,127.56,127.7,127.54,127.7,7106.0,117.3345,117.4633,117.3161,117.4633,7106.0
2020-08-26 15:15:00,127.71,127.74,127.58,127.69,8936.0,117.4725,117.5001,117.3529,117.4541,8936.0
2020-08-26 15:20:00,127.68,127.96,127.68,127.89,15712.0,117.4449,117.7024,117.4449,117.6381,15712.0
2020-08-26 15:25:00,127.89,128.0,127.85,127.98,14899.0,117.6381,117.7392,117.6013,117.7208,14899.0
2020-08-26 15:30:00,128.0,128.04,127.67,127.68,17300.0,117.7392,117.776,117.4357,117.4449,17300.0
2020-08-26 15:35:00,127.66,127.76,127.53,127.54,15544.0,117.4265,117.5185,117.3069,117.3161,15544.0
2020-08-26 15:40:00,127.52,127.54,127.45,127.49,17554.0,117.2977,117.3161,117.2333,117.2701,17554.0
2020-08-26 15:45:00,127.51,127.65,127.49,127.55,15342.0,117.2885,117.4173,117.2701,117.3253,15342.0
2020-08-26 15:50:00,127.55,127.76,127.55,127.62,29448.0,117.3253,117.5185,117.3253,117.3897,29448.0
2020-08-26 15:55:00,127.63,127.72,127.47,127.53,57014.0,117.3989,117.4817,117.2517,117.3069,57014.0
2020-08-27 09:30:00,128.14,128.35,127.41,127.57,27199.0,117.868,118.0612,117.1965,117.3437,27199.0
2020-08-27 09:35:00,127.55,127.71,127.05,127.05,6240.0,117.3253,117.4725,116.8654,116.8654,6240.0
2020-08-27 09:40:00,127.01,127.23,126.5,126.69,13533.0,116.8286,117.031,116.3595,116.5342,13533.0
2020-08-27 09:45:00,126.69,127.38,126.64,127.18,11444.0,116.5342,117.1689,116.4883,116.985,11444.0
2020-08-27 09:50:00,127.24,127.66,127.18,127.66,5973.0,117.0402,117.4265,116.985,117.4265,5973.0
2020-08-27 09:55:00,127.75,127.75,127.38,127.48,7285.0,117.5093,117.5093,117.1689,117.2609,7285.0
2020-08-27 10:00:00,127.48,127.48,126.85,126.85,8830.0,117.2609,117.2609,116.6814,116.6814,8830.0
2020-08-27 10:05:00,126.84,126.84,126.54,126.63,8893.0,116.6722,116.6722,116.3963,116.4791,8893.0
2020-08-27 10:10:00,126.67,126.85,126.45,126.81,8835.0,116.5159,116.6814,116.3135,116.6446,8835.0
2020-08-27 10:15:00,126.84,127.16,126.77,127.12,9987.0,116.6722,116.9666,116.6078,116.9298,9987.0
2020-08-27 10:20:00,127.1,127.26,127.05,127.07,2300.0,116.9114,117.0586,116.8654,116.8838,2300.0
2020-08-27 10:25:00,127.13,127.84,127.12,127.71,29592.0,116.939,117.5921,116.9298,117.4725,29592.0
2020-08-27 10:30:00,127.64,127.74,127.36,127.64,20167.0,117.4081,117.5001,117.1505,117.4081,20167.0
2020-08-27 10:35:00,127.67,127.67,127.24,127.29,3549.0,117.4357,117.4357,117.0402,117.0862,3549.0
2020-08-27 10:40:00,127.31,127.34,127.1,127.27,4431.0,117.1045,117.1321,116.9114,117.0678,4431.0
2020-08-27 10:45:00,127.23,127.23,126.95,126.96,3794.0,117.031,117.031,116.7734,116.7826,3794.0
2020-08-27 10:50:00,126.94,127.35,126.87,127.34,4259.0,116.7642,117.1413,116.6998,117.1321,4259.0
2020-08-27 10:55:00,127.39,127.93,127.38,127.93,3673.0,117.1781,117.6748,117.1689,117.6748,3673.0
2020-08-27 11:00:00,127.83,128.06,127.8,127.81,7321.0,117.5829,117.7944,117.5553,117.5645,7321.0
2020-08-27 11:05:00,127.73,127.73,127.53,127.58,3391.0,117.4909,117.4909,117.3069,117.3529,3391.0
2020-08-27 11:10:00,127.56,127.63,127.33,127.33,3517.0,117.3345,117.3989,117.1229,117.1229,3517.0
2020-08-27 11:15:00,127.34,127.42,127.09,127.36,4025.0,117.1321,117.2057,116.9022,117.1505,4025.0
2020-08-27 11:20:00,127.37,127.4,127.22,127.32,3903.0,117.1597,117.1873,117.0218,117.1137,3903.0
2020-08-27 11:25:00,127.24,127.24,127.14,127.22,2233.0,117.0402,117.0402,116.9482,117.0218,2233.0
2020-08-27 11:30:00,127.22,127.32,127.06,127.32,2716.0,117.0218,117.1137,116.8746,117.1137,2716.0
2020-08-27 11:35:00,127.26,127.68,127.26,127.66,1981.0,117.0586,117.4449,117.0586,117.4265,1981.0
2020-08-27 11:40:00,127.61,127.84,127.58,127.78,2436.0,117.3805,117.5921,117.3529,117.5369,2436.0
2020-08-27 11:45:00,127.77,128.09,127.73,127.96,10361.0,117.5277,117.822,117.4909,117.7024,10361.0
2020-08-27 11:50:00,127.95,128.06,127.92,128.01,5219.0,117.6932,117.7944,117.6656,117.7484,5219.0
2020-08-27 11:55:00,127.98,128.06,127.93,128.05,9750.0,117.7208,117.7944,117.6748,117.7852,9750.0
2020-08-27 12:00:00,128.05,128.05,127.26,127.26,7925.0,117.7852,117.7852,117.0586,117.0586,7925.0
2020-08-27 12:05:00,127.32,127.4,127.27,127.33,3559.0,117.1137,117.1873,117.0678,117.1229,3559.0
2020-08-27 12:10:00,127.34,127.48,127.34,127.37,2349.0,117.1321,117.2609,117.1321,117.1597,2349.0
2020-08-27 12:15:00,127.29,127.34,127.15,127.15,1945.0,117.0862,117.1321,116.9574,116.9574,1945.0
2020-08-27 12:20:00,127.04,127.04,126.96,126.98,3074.0,116.8562,116.8562,116.7826,116.801,3074.0
2020-08-27 12:25:00,127.04,127.08,126.89,126.89,8612.0,116.8562,116.893,116.7182,116.7182,8612.0
2020-08-27 12:30:00,126.87,126.87,126.57,126.67,10957.0,116.6998,116.6998,116.4239,116.5159,10957.0
2020-08-27 12:35:00,126.69,126.77,126.62,126.72,5148.0,116.5342,116.6078,116.4699,116.5618,5148.0
2020-08-27 12:40:00,126.76,126.77,126.56,126.76,4618.0,116.5986,116.6078,116.4147,116.5986,4618.0
2020-08-27 12:45:00,126.63,126.63,126.31,126.38,10191.0,116.4791,116.4791,116.1847,116.2491,10191.0
2020-08-27 12:50:00,126.44,126.47,125.94,126.11,12146.0,116.3043,116.3319,115.8444,116.0007,12146.0
2020-08-27 12:55:00,126.14,126.42,126.1,126.31,9255.0,116.0283,116.2859,115.9915,116.1847,9255.0
2020-08-27 13:00:00,126.22,126.38,126.12,126.22,22827.0,116.1019,116.2491,116.0099,116.1019,22827.0
2020-08-27 13:05:00,126.19,126.31,125.97,126.22,13849.0,116.0743,116.1847,115.872,116.1019,13849.0
2020-08-27 13:10:00,126.15,126.33,126.1,126.2,7503.0,116.0375,116.2031,115.9915,116.0835,7503.0
2020-08-27 13:15:00,126.2,126.21,126.04,126.13,4121.0,116.0835,116.0927,115.9364,116.0191,4121.0
2020-08-27 13:20:00,126.12,126.23,126.1,126.13,8589.0,116.0099,116.1111,115.9915,116.0191,8589.0
2020-08-27 13:25:00,126.13,126.23,126.01,126.01,43022.0,116.0191,116.1111,115.9088,115.9088,43022.0
2020-08-27 13:30:00,126.05,126.06,125.84,125.94,13270.0,115.9456,115.9548,115.7524,115.8444,13270.0
2020-08-27 13:35:00,125.9,126.09,125.87,126.02,6820.0,115.8076,115.9823,115.78,115.918,6820.0
2020-08-27 13:40:00,126.03,126.05,125.67,125.69,8611.0,115.9272,115.9456,115.596,115.6144,8611.0
2020-08-27 13:45:00,125.68,125.73,125.55,125.64,10037.0,115.6052,115.6512,115.4856,115.5684,10037.0
2020-08-27 13:50:00,125.63,125.68,125.44,125.53,13892.0,115.5592,115.6052,115.3845,115.4672,13892.0
2020-08-27 13:55:00,125.49,125.84,125.47,125.83,13819.0,115.4304,115.7524,115.412,115.7432,13819.0
2020-08-27 14:00:00,125.82,125.98,125.82,125.95,10316.0,115.734,115.8812,115.734,115.8536,10316.0
2020-08-27 14:05:00,125.93,125.96,125.71,125.76,9245.0,115.8352,115.8628,115.6328,115.6788,9245.0
2020-08-27 14:10:00,125.76,125.95,125.67,125.95,6572.0,115.6788,115.8536,115.596,115.8536,6572.0
2020-08-27 14:15:00,125.89,126.07,125.84,125.84,7964.0,115.7984,115.9639,115.7524,115.7524,7964.0
2020-08-27 14:20:00,125.84,125.88,125.65,125.73,8469.0,115.7524,115.7892,115.5776,115.6512,8469.0
2020-08-27 14:25:00,125.74,125.9,125.67,125.84,9385.0,115.6604,115.8076,115.596,115.7524,9385.0
2020-08-27 14:30:00,125.77,125.87,125.76,125.81,13596.0,115.688,115.78,115.6788,115.7248,13596.0
2020-08-27 14:35:00,125.85,125.92,125.78,125.82,14537.0,115.7616,115.826,115.6972,115.734,14537.0
2020-08-27 14:40:00,125.85,126.07,125.85,126.07,9922.0,115.7616,115.9639,115.7616,115.9639,9922.0
2020-08-27 14:45:00,126.09,126.09,125.8,125.81,10395.0,115.9823,115.9823,115.7156,115.7248,10395.0
2020-08-27 14:50:00,125.78,125.99,125.7,125.81,11659.0,115.6972,115.8904,115.6236,115.7248,11659.0
2020-08-27 14:55:00,125.82,125.98,125.8,125.91,11119.0,115.734,115.8812,115.7156,115.8168,11119.0
2020-08-27 15:00:00,125.93,126.32,125.93,126.25,6877.0,115.8352,116.1939,115.8352,116.1295,6877.0
2020-08-27 15:05:00,126.28,126.28,126.06,126.22,5256.0,116.1571,116.1571,115.9548,116.1019,5256.0
2020-08-27 15:10:00,126.28,126.44,126.2,126.32,5463.0,116.1571,116.3043,116.0835,116.1939,5463.0
2020-08-27 15:15:00,126.3,126.44,126.29,126.4,6139.0,116.1755,116.3043,116.1663,116.2675,6139.0
2020-08-27 15:20:00,126.38,126.5,126.32,126.32,5399.0,116.2491,116.3595,116.1939,116.1939,5399.0
2020-08-27 15:25:00,126.34,126.38,126.23,126.26,8684.0,116.2123,116.2491,116.1111,116.1387,8684.0
2020-08-27 15:30:00,126.31,126.4,126.29,126.35,15228.0,116.1847,116.2675,116.1663,116.2215,15228.0
2020-08-27 15:35:00,126.34,126.38,126.2,126.21,8889.0,116.2123,116.2491,116.0835,116.0927,8889.0
2020-08-27 15:40:00,126.22,126.31,126.12,126.12,13202.0,116.1019,116.1847,116.0099,116.0099,13202.0
2020-08-27 15:45:00,126.12,126.22,126.03,126.13,20829.0,116.0099,116.1019,115.9272,116.0191,20829.0
2020-08-27 15:50:00,126.11,126.13,125.9,126.05,34530.0,116.0007,116.0191,115.8076,115.9456,34530.0
2020-08-27 15:55:00,126.07,126.26,126.03,126.06,74280.0,115.9639,116.1387,115.9272,115.9548,74280.0
2020-08-28 09:30:00,125.93,126.88,125.93,126.78,21848.0,115.8352,116.709,115.8352,116.617,21848.0
2020-08-28 09:35:00,126.76,126.76,125.84,125.93,9020.0,116.5986,116.5986,115.7524,115.8352,9020.0
2020-08-28 09:40:00,125.99,126.23,125.86,126.02,24709.0,115.8904,116.1111,115.7708,115.918,24709.0
2020-08-28 09:45:00,126.01,126.15,125.87,125.91,21087.0,115.9088,116.0375,115.78,115.8168,21087.0
2020-08-28 09:50:00,126.0,126.17,126.0,126.17,20857.0,115.8996,116.0559,115.8996,116.0559,20857.0
2020-08-28 09:55:00,126.2,126.78,126.2,126.74,6842.0,116.0835,116.617,116.0835,116.5802,6842.0
2020-08-28 10:00:00,126.77,126.79,126.48,126.56,12372.0,116.6078,116.6262,116.3411,116.4147,12372.0
2020-08-28 10:05:00,126.58,126.59,125.94,126.02,25852.0,116.4331,116.4423,115.8444,115.918,25852.0
2020-08-28 10:10:00,126.01,126.2,125.85,125.99,13096.0,115.9088,116.0835,115.7616,115.8904,13096.0
2020-08-28 10:15:00,125.95,126.07,125.85,126.05,14232.0,115.8536,115.9639,115.7616,115.9456,14232.0
2020-08-28 10:20:00,126.02,126.1,125.67,125.68,9274.0,115.918,115.9915,115.596,115.6052,9274.0
2020-08-28 10:25:00,125.67,125.73,125.56,125.58,10473.0,115.596,115.6512,115.4948,115.5132,10473.0
2020-08-28 10:30:00,125.57,125.95,125.42,125.44,15153.0,115.504,115.8536,115.3661,115.3845,15153.0
2020-08-28 10:35:00,125.47,125.62,125.33,125.61,14428.0,115.412,115.55,115.2833,115.5408,14428.0
2020-08-28 10:40:00,125.62,125.63,125.5,125.5,6665.0,115.55,115.5592,115.4396,115.4396,6665.0
2020-08-28 10:45:00,125.49,125.5,125.31,125.42,8087.0,115.4304,115.4396,115.2649,115.3661,8087.0
2020-08-28 10:50:00,125.47,125.49,125.26,125.43,20796.0,115.412,115.4304,115.2189,115.3753,20796.0
2020-08-28 10:55:00,125.46,125.46,125.26,125.36,13990.0,115.4028,115.4028,115.2189,115.3109,13990.0
2020-08-28 11:00:00,125.36,125.61,125.31,125.54,7875.0,115.3109,115.5408,115.2649,115.4764,7875.0
2020-08-28 11:05:00,125.7,126.03,125.65,125.93,4777.0,115.6236,115.9272,115.5776,115.8352,4777.0
2020-08-28 11:10:00,125.96,126.0,125.6,125.83,44439.0,115.8628,115.8996,115.5316,115.7432,44439.0
2020-08-28 11:15:00,125.86,126.04,125.59,125.61,34284.0,115.7708,115.9364,115.5224,115.5408,34284.0
2020-08-28 11:20:00,125.61,125.77,125.5,125.76,46836.0,115.5408,115.688,115.4396,115.6788,46836.0
2020-08-28 11:25:00,125.71,125.71,125.45,125.45,10780.0,115.6328,115.6328,115.3936,115.3936,10780.0
2020-08-28 11:30:00,125.45,125.48,125.3,125.34,9960.0,115.3936,115.4212,115.2557,115.2925,9960.0
2020-08-28 11:35:00,125.39,125.78,125.39,125.59,9137.0,115.3385,115.6972,115.3385,115.5224,9137.0
2020-08-28 11:40:00,125.57,125.7,125.49,125.7,10669.0,115.504,115.6236,115.4304,115.6236,10669.0
2020-08-28 11:45:00,125.69,125.78,125.66,125.7,9220.0,115.6144,115.6972,115.5868,115.6236,9220.0
2020-08-28 11:50:00,125.71,125.75,125.59,125.7,6787.0,115.6328,115.6696,115.5224,115.6236,6787.0
2020-08-28 11:55:00,125.78,125.79,125.63,125.73,7263.0,115.6972,115.7064,115.5592,115.6512,7263.0
2020-08-28 12:00:00,125.59,125.66,125.44,125.66,12430.0,115.5224,115.5868,115.3845,115.5868,12430.0
2020-08-28 12:05:00,125.69,125.82,125.67,125.72,7871.0,115.6144,115.734,115.596,115.642,7871.0
2020-08-28 12:10:00,125.7,125.79,125.67,125.68,6167.0,115.6236,115.7064,115.596,115.6052,6167.0
2020-08-28 12:15:00,125.73,125.79,125.66,125.66,7207.0,115.6512,115.7064,115.5868,115.5868,7207.0
2020-08-28 12:20:00,125.64,125.67,125.47,125.52,10857.0,115.5684,115.596,115.412,115.458,10857.0
2020-08-28 12:25:00,125.51,125.79,125.51,125.68,7267.0,115.4488,115.7064,115.4488,115.6052,7267.0
2020-08-28 12:30:00,125.69,125.8,125.61,125.67,9666.0,115.6144,115.7156,115.5408,115.596,9666.0
2020-08-28 12:35:00,125.63,125.63,125.46,125.51,6500.0,115.5592,115.5592,115.4028,115.4488,6500.0
2020-08-28 12:40:00,125.51,125.54,125.47,125.49,3639.0,115.4488,115.4764,115.412,115.4304,3639.0
2020-08-28 12:45:00,125.48,125.66,125.45,125.62,6410.0,115.4212,115.5868,115.3936,115.55,6410.0
2020-08-28 12:50:00,125.61,125.73,125.56,125.73,4173.0,115.5408,115.6512,115.4948,115.6512,4173.0
2020-08-28 12:55:00,125.73,125.87,125.73,125.83,5500.0,115.6512,115.78,115.6512,115.7432,5500.0
2020-08-28 13:00:00,125.84,125.85,125.74,125.79,6942.0,115.7524,115.7616,115.6604,115.7064,6942.0
2020-08-28 13:05:00,125.8,125.83,125.68,125.76,7773.0,115.7156,115.7432,115.6052,115.6788,7773.0
2020-08-28 13:10:00,125.78,125.78,125.51,125.51,14762.0,115.6972,115.6972,115.4488,115.4488,14762.0
2020-08-28 13:15:00,125.48,125.72,125.48,125.72,8270.0,115.4212,115.642,115.4212,115.642,8270.0
2020-08-28 13:20:00,125.73,125.75,125.47,125.47,18005.0,115.6512,115.6696,115.412,115.412,18005.0
2020-08-28 13:25:00,125.5,125.7,125.49,125.57,10072.0,115.4396,115.6236,115.4304,115.504,10072.0
2020-08-28 13:30:00,125.59,125.66,125.42,125.64,6622.0,115.5224,115.5868,115.3661,115.5684,6622.0
2020-08-28 13:35:00,125.66,125.89,125.66,125.89,7497.0,115.5868,115.7984,115.5868,115.7984,7497.0
2020-08-28 13:40:00,125.87,125.93,125.8,125.93,25138.0,115.78,115.8352,115.7156,115.8352,25138.0
2020-08-28 13:45:00,125.91,125.98,125.9,125.95,13530.0,115.8168,115.8812,115.8076,115.8536,13530.0
2020-08-28 13:50:00,125.95,126.2,125.93,126.16,7828.0,115.8536,116.0835,115.8352,116.0467,7828.0
2020-08-28 13:55:00,126.23,126.23,126.08,126.17,7270.0,116.1111,116.1111,115.9731,116.0559,7270.0
2020-08-28 14:00:00,126.16,126.25,126.11,126.18,8390.0,116.0467,116.1295,116.0007,116.0651,8390.0
2020-08-28 14:05:00,126.16,126.24,126.05,126.11,11663.0,116.0467,116.1203,115.9456,116.0007,11663.0
2020-08-28 14:10:00,126.13,126.44,126.11,126.44,42065.0,116.0191,116.3043,116.0007,116.3043,42065.0
2020-08-28 14:15:00,126.43,126.88,126.41,126.88,69216.0,116.2951,116.709,116.2767,116.709,69216.0
2020-08-28 14:20:00,126.89,126.92,126.83,126.9,14661.0,116.7182,116.7458,116.663,116.7274,14661.0
2020-08-28 14:25:00,126.86,126.88,126.77,126.77,11443.0,116.6906,116.709,116.6078,116.6078,11443.0
2020-08-28 14:30:00,126.76,126.79,126.48,126.58,12777.0,116.5986,116.6262,116.3411,116.4331,12777.0
2020-08-28 14:35:00,126.56,126.75,126.56,126.71,8474.0,116.4147,116.5894,116.4147,116.5526,8474.0
2020-08-28 14:40:00,126.71,126.85,126.69,126.73,5839.0,116.5526,116.6814,116.5342,116.571,5839.0
2020-08-28 14:45:00,126.73,126.89,126.73,126.88,12233.0,116.571,116.7182,116.571,116.709,12233.0
2020-08-28 14:50:00,126.89,127.05,126.84,126.88,10307.0,116.7182,116.8654,116.6722,116.709,10307.0
2020-08-28 14:55:00,126.9,126.9,126.76,126.79,13487.0,116.7274,116.7274,116.5986,116.6262,13487.0
2020-08-28 15:00:00,126.79,126.84,126.69,126.75,10817.0,116.6262,116.6722,116.5342,116.5894,10817.0
2020-08-28 15:05:00,126.77,127.0,126.77,126.96,8166.0,116.6078,116.8194,116.6078,116.7826,8166.0
2020-08-28 15:10:00,126.94,127.1,126.9,127.08,7601.0,116.7642,116.9114,116.7274,116.893,7601.0
2020-08-28 15:15:00,127.07,127.22,127.04,127.22,9848.0,116.8838,117.0218,116.8562,117.0218,9848.0
2020-08-28 15:20:00,127.23,127.23,127.07,127.18,12138.0,117.031,117.031,116.8838,116.985,12138.0
2020-08-28 15:25:00,127.16,127.36,127.09,127.32,22996.0,116.9666,117.1505,116.9022,117.1137,22996.0
2020-08-28 15:30:00,127.33,127.44,127.26,127.33,21883.0,117.1229,117.2241,117.0586,117.1229,21883.0
2020-08-28 15:35:00,127.33,127.34,127.14,127.18,27845.0,117.1229,117.1321,116.9482,116.985,27845.0
2020-08-28 15:40:00,127.17,127.31,127.16,127.31,16356.0,116.9758,117.1045,116.9666,117.1045,16356.0
2020-08-28 15:45:00,127.3,127.3,127.15,127.16,31255.0,117.0953,117.0953,116.9574,116.9666,31255.0
2020-08-28 15:50:00,127.15,127.44,127.14,127.44,50995.0,116.9574,117.2241,116.9482,117.2241,50995.0
2020-08-28 15:55:00,127.44,127.45,127.17,127.18,61536.0,117.2241,117.2333,116.9758,116.985,61536.0
2020-08-31 09:30:00,126.96,127.71,126.29,126.93,47217.0,116.7826,117.4725,116.1663,116.755,47217.0
2020-08-31 09:35:00,127.16,127.37,126.33,126.57,14393.0,116.9666,117.1597,116.2031,116.4239,14393.0
2020-08-31 09:40:00,126.49,126.55,125.92,125.94,11770.0,116.3503,116.4055,115.826,115.8444,11770.0
2020-08-31 09:45:00,125.98,126.13,125.8,125.93,8550.0,115.8812,116.0191,115.7156,115.8352,8550.0
2020-08-31 09:50:00,125.9,125.91,125.37,125.43,15341.0,115.8076,115.8168,115.3201,115.3753,15341.0
2020-08-31 09:55:00,125.4,125.67,125.17,125.48,36642.0,115.3477,115.596,115.1361,115.4212,36642.0
2020-08-31 10:00:00,125.48,125.81,125.35,125.72,10813.0,115.4212,115.7248,115.3017,115.642,10813.0
2020-08-31 10:05:00,125.73,125.73,125.11,125.15,20191.0,115.6512,115.6512,115.0809,115.1177,20191.0
2020-08-31 10:10:00,125.19,125.25,124.85,125.18,14999.0,115.1545,115.2097,114.8417,115.1453,14999.0
2020-08-31 10:15:00,125.16,125.25,124.99,125.01,10397.0,115.1269,115.2097,114.9705,114.9889,10397.0
2020-08-31 10:20:00,124.98,125.17,124.89,125.12,64167.0,114.9613,115.1361,114.8785,115.0901,64167.0
2020-08-31 10:25:00,125.13,125.42,125.01,125.4,26011.0,115.0993,115.3661,114.9889,115.3477,26011.0
2020-08-31 10:30:00,125.37,126.08,125.36,126.06,7931.0,115.3201,115.9731,115.3109,115.9548,7931.0
2020-08-31 10:35:00,126.07,126.14,125.78,126.08,7490.0,115.9639,116.0283,115.6972,115.9731,7490.0
2020-08-31 10:40:00,126.06,126.15,125.75,125.8,9398.0,115.9548,116.0375,115.6696,115.7156,9398.0
2020-08-31 10:45:00,125.75,125.79,125.53,125.69,32244.0,115.6696,115.7064,115.4672,115.6144,32244.0
2020-08-31 10:50:00,125.92,126.01,125.81,126.01,8082.0,115.826,115.9088,115.7248,115.9088,8082.0
2020-08-31 10:55:00,126.01,126.08,125.91,125.96,6634.0,115.9088,115.9731,115.8168,115.8628,6634.0
2020-08-31 11:00:00,125.96,125.96,125.7,125.71,6998.0,115.8628,115.8628,115.6236,115.6328,6998.0
2020-08-31 11:05:00,125.7,125.82,125.55,125.69,6890.0,115.6236,115.734,115.4856,115.6144,6890.0
2020-08-31 11:10:00,125.62,125.68,125.49,125.68,5832.0,115.55,115.6052,115.4304,115.6052,5832.0
2020-08-31 11:15:00,125.69,125.95,125.64,125.78,29744.0,115.6144,115.8536,115.5684,115.6972,29744.0
2020-08-31 11:20:00,125.77,125.79,125.66,125.71,7453.0,115.688,115.7064,115.5868,115.6328,7453.0
2020-08-31 11:25:00,125.72,125.72,125.43,125.54,6272.0,115.642,115.642,115.3753,115.4764,6272.0
2020-08-31 11:30:00,125.54,125.68,125.54,125.68,5137.0,115.4764,115.6052,115.4764,115.6052,5137.0
2020-08-31 11:35:00,125.69,125.8,125.57,125.6,12044.0,115.6144,115.7156,115.504,115.5316,12044.0
2020-08-31 11:40:00,125.57,125.72,125.53,125.71,5516.0,115.504,115.642,115.4672,115.6328,5516.0
2020-08-31 11:45:00,125.78,125.82,125.6,125.61,5100.0,115.6972,115.734,115.5316,115.5408,5100.0
2020-08-31 11:50:00,125.61,125.9,125.57,125.88,5510.0,115.5408,115.8076,115.504,115.7892,5510.0
2020-08-31 11:55:00,125.87,125.9,125.63,125.66,4611.0,115.78,115.8076,115.5592,115.5868,4611.0
2020-08-31 12:00:00,125.69,125.82,125.65,125.79,6099.0,115.6144,115.734,115.5776,115.7064,6099.0
2020-08-31 12:05:00,125.73,125.78,125.66,125.73,3490.0,115.6512,115.6972,115.5868,115.6512,3490.0
2020-08-31 12:10:00,125.75,125.84,125.74,125.83,3342.0,115.6696,115.7524,115.6604,115.7432,3342.0
2020-08-31 12:15:00,125.8,125.9,125.77,125.9,4415.0,115.7156,115.8076,115.688,115.8076,4415.0
2020-08-31 12:20:00,125.9,125.93,125.8,125.84,7251.0,115.8076,115.8352,115.7156,115.7524,7251.0
2020-08-31 12:25:00,125.83,125.9,125.78,125.87,7195.0,115.7432,115.8076,115.6972,115.78,7195.0
2020-08-31 12:30:00,125.85,125.91,125.84,125.87,13379.0,115.7616,115.8168,115.7524,115.78,13379.0
2020-08-31 12:35:00,125.88,125.88,125.7,125.76,7800.0,115.7892,115.7892,115.6236,115.6788,7800.0
2020-08-31 12:40:00,125.77,125.79,125.57,125.6,3109.0,115.688,115.7064,115.504,115.5316,3109.0
2020-08-31 12:45:00,125.6,125.6,125.39,125.47,5588.0,115.5316,115.5316,115.3385,115.412,5588.0
2020-08-31 12:50:00,125.47,125.73,125.47,125.73,2450.0,115.412,115.6512,115.412,115.6512,2450.0
2020-08-31 12:55:00,125.71,125.85,125.64,125.85,22943.0,115.6328,115.7616,115.5684,115.7616,22943.0
2020-08-31 13:00:00,125.77,125.85,125.7,125.84,5570.0,115.688,115.7616,115.6236,115.7524,5570.0
2020-08-31 13:05:00,125.82,125.82,125.61,125.64,4169.0,115.734,115.734,115.5408,115.5684,4169.0
2020-08-31 13:10:00,125.61,125.71,125.55,125.71,2028.0,115.5408,115.6328,115.4856,115.6328,2028.0
2020-08-31 13:15:00,125.72,125.8,125.72,125.76,5650.0,115.642,115.7156,115.642,115.6788,5650.0
2020-08-31 13:20:00,125.76,125.76,125.61,125.61,3900.0,115.6788,115.6788,115.5408,115.5408,3900.0
2020-08-31 13:25:00,125.6,125.64,125.54,125.6,5350.0,115.5316,115.5684,115.4764,115.5316,5350.0
2020-08-31 13:30:00,125.61,125.65,125.57,125.6,4800.0,115.5408,115.5776,115.504,115.5316,4800.0
2020-08-31 13:35:00,125.57,125.61,125.54,125.6,4431.0,115.504,115.5408,115.4764,115.5316,4431.0
2020-08-31 13:40:00,125.6,125.63,125.56,125.61,11182.0,115.5316,115.5592,115.4948,115.5408,11182.0
2020-08-31 13:45:00,125.62,125.74,125.59,125.72,15973.0,115.55,115.6604,115.5224,115.642,15973.0
2020-08-31 13:50:00,125.72,125.77,125.64,125.67,10918.0,115.642,115.688,115.5684,115.596,10918.0
2020-08-31 13:55:00,125.69,125.69,125.55,125.68,5325.0,115.6144,115.6144,115.4856,115.6052,5325.0
2020-08-31 14:00:00,125.71,125.71,125.53,125.62,8736.0,115.6328,115.6328,115.4672,115.55,8736.0
2020-08-31 14:05:00,125.61,125.69,125.53,125.68,9093.0,115.5408,115.6144,115.4672,115.6052,9093.0
2020-08-31 14:10:00,125.68,125.81,125.68,125.76,7343.0,115.6052,115.7248,115.6052,115.6788,7343.0
2020-08-31 14:15:00,125.75,125.82,125.7,125.7,7295.0,115.6696,115.734,115.6236,115.6236,7295.0
2020-08-31 14:20:00,125.73,125.86,125.73,125.86,5406.0,115.6512,115.7708,115.6512,115.7708,5406.0
2020-08-31 14:25:00,125.86,125.86,125.78,125.78,5421.0,115.7708,115.7708,115.6972,115.6972,5421.0
2020-08-31 14:30:00,125.79,125.85,125.76,125.83,5719.0,115.7064,115.7616,115.6788,115.7432,5719.0
2020-08-31 14:35:00,125.83,125.97,125.76,125.97,6187.0,115.7432,115.872,115.6788,115.872,6187.0
2020-08-31 14:40:00,125.99,126.05,125.97,126.02,8624.0,115.8904,115.9456,115.872,115.918,8624.0
2020-08-31 14:45:00,126.03,126.12,125.91,125.99,14526.0,115.9272,116.0099,115.8168,115.8904,14526.0
2020-08-31 14:50:00,126.0,126.0,125.85,125.85,2208.0,115.8996,115.8996,115.7616,115.7616,2208.0
2020-08-31 14:55:00,125.86,125.87,125.77,125.81,4046.0,115.7708,115.78,115.688,115.7248,4046.0
2020-08-31 15:00:00,125.82,125.89,125.72,125.72,6957.0,115.734,115.7984,115.642,115.642,6957.0
2020-08-31 15:05:00,125.7,125.84,125.65,125.77,5562.0,115.6236,115.7524,115.5776,115.688,5562.0
2020-08-31 15:10:00,125.77,125.78,125.66,125.67,5342.0,115.688,115.6972,115.5868,115.596,5342.0
2020-08-31 15:15:00,125.64,125.64,125.51,125.51,5622.0,115.5684,115.5684,115.4488,115.4488,5622.0
2020-08-31 15:20:00,125.53,125.55,125.42,125.42,5751.0,115.4672,115.4856,115.3661,115.3661,5751.0
2020-08-31 15:25:00,125.4,125.6,125.34,125.6,10248.0,115.3477,115.5316,115.2925,115.5316,10248.0
2020-08-31 15:30:00,125.59,125.63,125.44,125.45,8623.0,115.5224,115.5592,115.3845,115.3936,8623.0
2020-08-31 15:35:00,125.45,125.65,125.45,125.61,10891.0,115.3936,115.5776,115.3936,115.5408,10891.0
2020-08-31 15:40:00,125.58,125.62,125.39,125.59,12492.0,115.5132,115.55,115.3385,115.5224,12492.0
2020-08-31 15:45:00,125.57,125.91,125.54,125.73,23535.0,115.504,115.8168,115.4764,115.6512,23535.0
2020-08-31 15:50:00,125.7,126.62,125.67,126.05,87432.0,115.6236,116.4699,115.596,115.9456,87432.0
2020-08-31 15:55:00,126.05,126.17,125.68,125.77,118618.0,115.9456,116.0559,115.6052,115.688,118618.0
2020-09-01 09:30:00,126.0,126.61,125.95,126.52,61963.0,115.8996,116.4607,115.8536,116.3779,61963.0
2020-09-01 09:35:00,126.72,126.76,126.0,126.69,8623.0,116.5618,116.5986,115.8996,116.5342,8623.0
2020-09-01 09:40:00,126.82,127.39,126.73,127.39,23976.0,116.6538,117.1781,116.571,117.1781,23976.0
2020-09-01 09:45:00,127.46,127.71,127.26,127.68,14447.0,117.2425,117.4725,117.0586,117.4449,14447.0
2020-09-01 09:50:00,127.54,128.0,127.05,127.92,48881.0,117.3161,117.7392,116.8654,117.6656,48881.0
2020-09-01 09:55:00,127.95,127.96,127.61,127.75,15013.0,117.6932,117.7024,117.3805,117.5093,15013.0
2020-09-01 10:00:00,127.87,128.05,127.76,127.86,11566.0,117.6197,117.7852,117.5185,117.6105,11566.0
2020-09-01 10:05:00,127.85,128.07,127.76,128.04,9470.0,117.6013,117.8036,117.5185,117.776,9470.0
2020-09-01 10:10:00,128.06,128.27,127.55,127.58,22390.0,117.7944,117.9876,117.3253,117.3529,22390.0
2020-09-01 10:15:00,127.6,128.02,127.52,127.98,9368.0,117.3713,117.7576,117.2977,117.7208,9368.0
2020-09-01 10:20:00,127.98,128.33,127.87,128.17,10708.0,117.7208,118.0428,117.6197,117.8956,10708.0
2020-09-01 10:25:00,128.2,128.8,128.16,128.78,49549.0,117.9232,118.4751,117.8864,118.4567,49549.0
2020-09-01 10:30:00,128.78,128.78,128.49,128.69,6998.0,118.4567,118.4567,118.19,118.3739,6998.0
2020-09-01 10:35:00,128.72,128.96,128.66,128.89,11763.0,118.4015,118.6223,118.3463,118.5579,11763.0
2020-09-01 10:40:00,128.96,129.02,128.38,128.39,16591.0,118.6223,118.6775,118.0888,118.098,16591.0
2020-09-01 10:45:00,128.42,128.42,128.15,128.3,9150.0,118.1256,118.1256,117.8772,118.0152,9150.0
2020-09-01 10:50:00,128.4,128.48,128.34,128.36,4948.0,118.1072,118.1808,118.052,118.0704,4948.0
2020-09-01 10:55:00,128.36,128.41,128.27,128.4,8565.0,118.0704,118.1164,117.9876,118.1072,8565.0
2020-09-01 11:00:00,128.38,128.42,128.29,128.4,9366.0,118.0888,118.1256,118.006,118.1072,9366.0
2020-09-01 11:05:00,128.41,128.58,128.4,128.43,24671.0,118.1164,118.2727,118.1072,118.1348,24671.0
2020-09-01 11:10:00,128.43,128.48,128.3,128.35,10481.0,118.1348,118.1808,118.0152,118.0612,10481.0
2020-09-01 11:15:00,128.36,128.4,128.1,128.14,22717.0,118.0704,118.1072,117.8312,117.868,22717.0
2020-09-01 11:20:00,128.06,128.1,127.74,127.85,17060.0,117.7944,117.8312,117.5001,117.6013,17060.0
2020-09-01 11:25:00,127.87,127.93,127.73,127.78,22363.0,117.6197,117.6748,117.4909,117.5369,22363.0
2020-09-01 11:30:00,127.8,127.8,127.24,127.52,14862.0,117.5553,117.5553,117.0402,117.2977,14862.0
2020-09-01 11:35:00,127.52,127.63,127.42,127.52,13815.0,117.2977,117.3989,117.2057,117.2977,13815.0
2020-09-01 11:40:00,127.64,127.79,127.44,127.73,12589.0,117.4081,117.5461,117.2241,117.4909,12589.0
2020-09-01 11:45:00,127.7,127.76,127.53,127.67,14231.0,117.4633,117.5185,117.3069,117.4357,14231.0
2020-09-01 11:50:00,127.68,127.9,127.56,127.56,26752.0,117.4449,117.6473,117.3345,117.3345,26752.0
2020-09-01 11:55:00,127.59,127.91,127.58,127.91,20171.0,117.3621,117.6565,117.3529,117.6565,20171.0
2020-09-01 12:00:00,127.93,128.38,127.92,128.31,10108.0,117.6748,118.0888,117.6656,118.0244,10108.0
2020-09-01 12:05:00,128.29,128.37,128.05,128.12,10687.0,118.006,118.0796,117.7852,117.8496,10687.0
2020-09-01 12:10:00,128.08,128.08,127.9,127.95,3732.0,117.8128,117.8128,117.6473,117.6932,3732.0
2020-09-01 12:15:00,127.95,128.03,127.94,127.95,4119.0,117.6932,117.7668,117.684,117.6932,4119.0
2020-09-01 12:20:00,127.97,127.98,127.9,127.96,6225.0,117.7116,117.7208,117.6473,117.7024,6225.0
2020-09-01 12:25:00,127.98,128.09,127.95,128.06,4187.0,117.7208,117.822,117.6932,117.7944,4187.0
2020-09-01 12:30:00,128.07,128.17,128.02,128.06,20521.0,117.8036,117.8956,117.7576,117.7944,20521.0
2020-09-01 12:35:00,128.07,128.11,128.0,128.06,18052.0,117.8036,117.8404,117.7392,117.7944,18052.0
2020-09-01 12:40:00,128.06,128.09,127.92,128.03,4738.0,117.7944,117.822,117.6656,117.7668,4738.0
2020-09-01 12:45:00,128.04,128.12,128.02,128.09,4074.0,117.776,117.8496,117.7576,117.822,4074.0
2020-09-01 12:50:00,128.08,128.18,128.0,128.12,34936.0,117.8128,117.9048,117.7392,117.8496,34936.0
2020-09-01 12:55:00,128.14,128.25,128.03,128.05,16531.0,117.868,117.9692,117.7668,117.7852,16531.0
2020-09-01 13:00:00,128.09,128.11,127.93,128.04,6725.0,117.822,117.8404,117.6748,117.776,6725.0
2020-09-01 13:05:00,128.05,128.08,128.02,128.06,5040.0,117.7852,117.8128,117.7576,117.7944,5040.0
2020-09-01 13:10:00,128.06,128.07,127.92,128.04,4451.0,117.7944,117.8036,117.6656,117.776,4451.0
2020-09-01 13:15:00,128.02,128.1,128.0,128.02,3188.0,117.7576,117.8312,117.7392,117.7576,3188.0
2020-09-01 13:20:00,128.0,128.0,127.92,128.0,3616.0,117.7392,117.7392,117.6656,117.7392,3616.0
2020-09-01 13:25:00,128.02,128.05,127.96,127.96,6298.0,117.7576,117.7852,117.7024,117.7024,6298.0
2020-09-01 13:30:00,127.97,128.0,127.93,127.97,4424.0,117.7116,117.7392,117.6748,117.7116,4424.0
2020-09-01 13:35:00,127.97,128.04,127.97,128.04,3849.0,117.7116,117.776,117.7116,117.776,3849.0
2020-09-01 13:40:00,128.04,128.14,128.03,128.14,5561.0,117.776,117.868,117.7668,117.868,5561.0
2020-09-01 13:45:00,128.14,128.24,128.06,128.09,6121.0,117.868,117.96,117.7944,117.822,6121.0
2020-09-01 13:50:00,128.08,128.12,128.04,128.12,4910.0,117.8128,117.8496,117.776,117.8496,4910.0
2020-09-01 13:55:00,128.15,128.16,128.02,128.03,4745.0,117.8772,117.8864,117.7576,117.7668,4745.0
2020-09-01 14:00:00,127.99,128.03,127.92,128.02,9107.0,117.73,117.7668,117.6656,117.7576,9107.0
2020-09-01 14:05:00,128.05,128.08,127.97,127.98,3933.0,117.7852,117.8128,117.7116,117.7208,3933.0
2020-09-01 14:10:00,128.02,128.28,128.01,128.22,6915.0,117.7576,117.9968,117.7484,117.9416,6915.0
2020-09-01 14:15:00,128.27,128.4,128.21,128.27,8925.0,117.9876,118.1072,117.9324,117.9876,8925.0
2020-09-01 14:20:00,128.31,128.45,128.25,128.39,8802.0,118.0244,118.1532,117.9692,118.098,8802.0
2020-09-01 14:25:00,128.42,128.42,128.19,128.22,10081.0,118.1256,118.1256,117.914,117.9416,10081.0
2020-09-01 14:30:00,128.26,128.35,128.22,128.31,7114.0,117.9784,118.0612,117.9416,118.0244,7114.0
2020-09-01 14:35:00,128.31,128.31,128.15,128.21,5978.0,118.0244,118.0244,117.8772,117.9324,5978.0
2020-09-01 14:40:00,128.26,128.28,128.17,128.2,18784.0,117.9784,117.9968,117.8956,117.9232,18784.0
2020-09-01 14:45:00,128.22,128.25,128.14,128.18,31160.0,117.9416,117.9692,117.868,117.9048,31160.0
2020-09-01 14:50:00,128.2,128.26,127.98,128.14,36385.0,117.9232,117.9784,117.7208,117.868,36385.0
2020-09-01 14:55:00,128.14,128.19,128.04,128.16,10607.0,117.868,117.914,117.776,117.8864,10607.0
2020-09-01 15:00:00,128.18,128.18,128.06,128.06,14209.0,117.9048,117.9048,117.7944,117.7944,14209.0
2020-09-01 15:05:00,128.07,128.11,128.01,128.08,8552.0,117.8036,117.8404,117.7484,117.8128,8552.0
2020-09-01 15:10:00,128.08,128.08,127.88,127.88,6204.0,117.8128,117.8128,117.6289,117.6289,6204.0
2020-09-01 15:15:00,127.84,128.02,127.83,127.99,7141.0,117.5921,117.7576,117.5829,117.73,7141.0
2020-09-01 15:20:00,128.01,128.06,127.96,128.02,6347.0,117.7484,117.7944,117.7024,117.7576,6347.0
2020-09-01 15:25:00,128.01,128.09,127.82,127.86,15814.0,117.7484,117.822,117.5737,117.6105,15814.0
2020-09-01 15:30:00,127.81,127.93,127.73,127.81,10666.0,117.5645,117.6748,117.4909,117.5645,10666.0
2020-09-01 15:35:00,127.83,127.88,127.76,127.76,17494.0,117.5829,117.6289,117.5185,117.5185,17494.0
2020-09-01 15:40:00,127.73,127.83,127.73,127.83,25916.0,117.4909,117.5829,117.4909,117.5829,25916.0
2020-09-01 15:45:00,127.79,127.83,127.66,127.67,25570.0,117.5461,117.5829,117.4265,117.4357,25570.0
2020-09-01 15:50:00,127.68,127.88,127.68,127.87,40396.0,117.4449,117.6289,117.4449,117.6197,40396.0
2020-09-01 15:55:00,127.86,128.28,127.77,128.27,50686.0,117.6105,117.9968,117.5277,117.9876,50686.0
2020-09-02 09:30:00,129.99,130.0,128.7,129.7,39263.0,119.5697,119.5789,118.3831,119.303,39263.0
2020-09-02 09:35:00,129.74,130.18,129.64,129.92,44444.0,119.3398,119.7445,119.2478,119.5053,44444.0
2020-09-02 09:40:00,129.91,129.92,129.49,129.58,27085.0,119.4961,119.5053,119.1098,119.1926,27085.0
2020-09-02 09:45:00,129.61,129.7,129.25,129.47,8314.0,119.2202,119.303,118.889,119.0914,8314.0
2020-09-02 09:50:00,129.5,129.51,129.16,129.3,7543.0,119.119,119.1282,118.8062,118.935,7543.0
2020-09-02 09:55:00,129.33,129.59,129.09,129.44,11803.0,118.9626,119.2018,118.7419,119.0638,11803.0
2020-09-02 10:00:00,129.48,130.0,129.42,129.98,18592.0,119.1006,119.5789,119.0454,119.5605,18592.0
2020-09-02 10:05:00,130.0,130.08,129.82,130.02,8916.0,119.5789,119.6525,119.4133,119.5973,8916.0
2020-09-02 10:10:00,129.97,130.17,129.87,130.16,18776.0,119.5513,119.7353,119.4593,119.7261,18776.0
2020-09-02 10:15:00,130.13,130.57,130.11,130.44,12525.0,119.6985,120.1032,119.6801,119.9836,12525.0
2020-09-02 10:20:00,130.44,130.45,130.17,130.17,3593.0,119.9836,119.9928,119.7353,119.7353,3593.0
2020-09-02 10:25:00,130.1,130.52,130.1,130.51,4416.0,119.6709,120.0572,119.6709,120.048,4416.0
2020-09-02 10:30:00,130.49,130.7,130.46,130.63,8279.0,120.0296,120.2228,120.002,120.1584,8279.0
2020-09-02 10:35:00,130.51,130.51,129.84,129.85,5797.0,120.048,120.048,119.4317,119.4409,5797.0
2020-09-02 10:40:00,129.77,129.81,129.61,129.61,2900.0,119.3673,119.4041,119.2202,119.2202,2900.0
2020-09-02 10:45:00,129.57,129.61,129.35,129.61,4823.0,119.1834,119.2202,118.981,119.2202,4823.0
2020-09-02 10:50:00,129.72,129.98,129.7,129.93,11381.0,119.3214,119.5605,119.303,119.5145,11381.0
2020-09-02 10:55:00,129.89,130.04,129.85,129.85,3300.0,119.4777,119.6157,119.4409,119.4409,3300.0
2020-09-02 11:00:00,129.83,129.92,129.59,129.64,14399.0,119.4225,119.5053,119.2018,119.2478,14399.0
2020-09-02 11:05:00,129.58,129.63,129.15,129.32,8001.0,119.1926,119.2386,118.797,118.9534,8001.0
2020-09-02 11:10:00,129.31,129.63,129.3,129.51,5140.0,118.9442,119.2386,118.935,119.1282,5140.0
2020-09-02 11:15:00,129.54,129.56,129.21,129.4,6565.0,119.1558,119.1742,118.8522,119.027,6565.0
2020-09-02 11:20:00,129.49,129.78,129.49,129.51,4760.0,119.1098,119.3765,119.1098,119.1282,4760.0
2020-09-02 11:25:00,129.61,129.88,129.55,129.71,4605.0,119.2202,119.4685,119.165,119.3122,4605.0
2020-09-02 11:30:00,129.7,130.48,129.7,130.39,9920.0,119.303,120.0204,119.303,119.9376,9920.0
2020-09-02 11:35:00,130.34,130.36,129.75,129.78,6285.0,119.8917,119.9101,119.349,119.3765,6285.0
2020-09-02 11:40:00,129.74,130.08,129.63,129.97,6712.0,119.3398,119.6525,119.2386,119.5513,6712.0
2020-09-02 11:45:00,129.97,130.16,129.93,129.97,7889.0,119.5513,119.7261,119.5145,119.5513,7889.0
2020-09-02 11:50:00,130.04,130.14,129.97,130.14,4093.0,119.6157,119.7077,119.5513,119.7077,4093.0
2020-09-02 11:55:00,130.14,130.37,130.1,130.25,5991.0,119.7077,119.9193,119.6709,119.8089,5991.0
2020-09-02 12:00:00,130.18,130.35,130.08,130.18,5526.0,119.7445,119.9009,119.6525,119.7445,5526.0
2020-09-02 12:05:00,130.23,130.31,129.97,129.98,6819.0,119.7905,119.8641,119.5513,119.5605,6819.0
2020-09-02 12:10:00,130.0,130.14,129.84,130.14,4341.0,119.5789,119.7077,119.4317,119.7077,4341.0
2020-09-02 12:15:00,130.17,130.39,130.17,130.32,4993.0,119.7353,119.9376,119.7353,119.8733,4993.0
2020-09-02 12:20:00,130.37,130.45,130.2,130.42,1753.0,119.9193,119.9928,119.7629,119.9652,1753.0
2020-09-02 12:25:00,130.36,130.36,130.22,130.34,3188.0,119.9101,119.9101,119.7813,119.8917,3188.0
2020-09-02 12:30:00,130.41,130.42,130.32,130.35,2771.0,119.956,119.9652,119.8733,119.9009,2771.0
2020-09-02 12:35:00,130.34,130.46,130.26,130.41,6565.0,119.8917,120.002,119.8181,119.956,6565.0
2020-09-02 12:40:00,130.43,130.83,130.43,130.75,12192.0,119.9744,120.3424,119.9744,120.2688,12192.0
2020-09-02 12:45:00,130.76,130.88,130.7,130.71,4858.0,120.278,120.3884,120.2228,120.232,4858.0
2020-09-02 12:50:00,130.71,130.92,130.7,130.76,39553.0,120.232,120.4252,120.2228,120.278,39553.0
2020-09-02 12:55:00,130.8,130.87,130.71,130.73,3218.0,120.3148,120.3792,120.232,120.2504,3218.0
2020-09-02 13:00:00,130.72,130.72,130.53,130.61,5894.0,120.2412,120.2412,120.0664,120.14,5894.0
2020-09-02 13:05:00,130.59,130.61,130.57,130.59,4108.0,120.1216,120.14,120.1032,120.1216,4108.0
2020-09-02 13:10:00,130.58,130.97,130.5,130.93,4849.0,120.1124,120.4712,120.0388,120.4344,4849.0
2020-09-02 13:15:00,130.89,130.94,130.79,130.83,12637.0,120.3976,120.4436,120.3056,120.3424,12637.0
2020-09-02 13:20:00,130.82,130.99,130.79,130.97,27831.0,120.3332,120.4896,120.3056,120.4712,27831.0
2020-09-02 13:25:00,130.94,130.98,130.87,130.94,4208.0,120.4436,120.4804,120.3792,120.4436,4208.0
2020-09-02 13:30:00,130.97,131.18,130.93,131.14,7306.0,120.4712,120.6643,120.4344,120.6275,7306.0
2020-09-02 13:35:00,131.09,131.14,131.05,131.08,6126.0,120.5815,120.6275,120.5447,120.5723,6126.0
2020-09-02 13:40:00,131.13,131.32,131.05,131.31,11833.0,120.6183,120.7931,120.5447,120.7839,11833.0
2020-09-02 13:45:00,131.33,131.39,131.22,131.23,9699.0,120.8023,120.8575,120.7011,120.7103,9699.0
2020-09-02 13:50:00,131.26,131.37,131.22,131.33,5367.0,120.7379,120.8391,120.7011,120.8023,5367.0
2020-09-02 13:55:00,131.35,131.4,131.16,131.33,27932.0,120.8207,120.8667,120.6459,120.8023,27932.0
2020-09-02 14:00:00,131.25,131.34,131.0,131.09,7987.0,120.7287,120.8115,120.4987,120.5815,7987.0
2020-09-02 14:05:00,131.12,131.21,131.0,131.08,8264.0,120.6091,120.6919,120.4987,120.5723,8264.0
2020-09-02 14:10:00,131.06,131.09,130.94,131.09,77964.0,120.5539,120.5815,120.4436,120.5815,77964.0
2020-09-02 14:15:00,131.09,131.17,130.95,131.16,14164.0,120.5815,120.6551,120.4528,120.6459,14164.0
2020-09-02 14:20:00,131.18,131.33,131.15,131.33,3120.0,120.6643,120.8023,120.6367,120.8023,3120.0
2020-09-02 14:25:00,131.36,131.41,131.33,131.38,5861.0,120.8299,120.8759,120.8023,120.8483,5861.0
2020-09-02 14:30:00,131.35,131.5,131.3,131.5,5610.0,120.8207,120.9587,120.7747,120.9587,5610.0
2020-09-02 14:35:00,131.46,131.46,131.33,131.44,3979.0,120.9219,120.9219,120.8023,120.9035,3979.0
2020-09-02 14:40:00,131.44,131.6,131.43,131.51,8907.0,120.9035,121.0507,120.8943,120.9679,8907.0
2020-09-02 14:45:00,131.5,131.75,131.5,131.68,6100.0,120.9587,121.1886,120.9587,121.1242,6100.0
2020-09-02 14:50:00,131.72,131.86,131.71,131.83,7379.0,121.161,121.2898,121.1518,121.2622,7379.0
2020-09-02 14:55:00,131.89,131.94,131.85,131.9,8548.0,121.3174,121.3634,121.2806,121.3266,8548.0
2020-09-02 15:00:00,131.87,132.13,131.79,132.12,14196.0,121.299,121.5382,121.2254,121.529,14196.0
2020-09-02 15:05:00,132.1,132.17,132.05,132.16,13532.0,121.5106,121.575,121.4646,121.5658,13532.0
2020-09-02 15:10:00,132.15,132.79,132.15,132.76,19242.0,121.5566,122.1453,121.5566,122.1177,19242.0
2020-09-02 15:15:00,132.78,132.95,132.7,132.83,21458.0,122.1361,122.2924,122.0625,122.1821,21458.0
2020-09-02 15:20:00,132.86,132.89,132.61,132.67,24107.0,122.2096,122.2372,121.9797,122.0349,24107.0
2020-09-02 15:25:00,132.7,132.72,132.49,132.55,9786.0,122.0625,122.0809,121.8693,121.9245,9786.0
2020-09-02 15:30:00,132.55,132.58,132.28,132.41,27246.0,121.9245,121.9521,121.6761,121.7957,27246.0
2020-09-02 15:35:00,132.41,132.42,132.21,132.33,15685.0,121.7957,121.8049,121.6118,121.7221,15685.0
2020-09-02 15:40:00,132.31,132.39,132.2,132.24,18634.0,121.7037,121.7773,121.6026,121.6393,18634.0
2020-09-02 15:45:00,132.23,132.55,132.1,132.47,58077.0,121.6302,121.9245,121.5106,121.8509,58077.0
2020-09-02 15:50:00,132.43,132.52,132.18,132.42,46226.0,121.8141,121.8969,121.5842,121.8049,46226.0
2020-09-02 15:55:00,132.43,132.44,132.09,132.09,55565.0,121.8141,121.8233,121.5014,121.5014,55565.0
2020-09-03 09:30:00,130.99,130.99,129.2,129.44,49102.0,120.4896,120.4896,118.843,119.0638,49102.0
2020-09-03 09:35:00,129.52,129.82,129.18,129.45,7263.0,119.1374,119.4133,118.8246,119.073,7263.0
2020-09-03 09:40:00,129.52,129.71,129.0,129.22,7396.0,119.1374,119.3122,118.6591,118.8614,7396.0
2020-09-03 09:45:00,129.16,129.27,128.63,129.27,7643.0,118.8062,118.9074,118.3187,118.9074,7643.0
2020-09-03 09:50:00,129.29,129.41,128.64,128.77,13171.0,118.9258,119.0362,118.3279,118.4475,13171.0
2020-09-03 09:55:00,128.75,128.98,128.59,128.9,10063.0,118.4291,118.6407,118.2819,118.5671,10063.0
2020-09-03 10:00:00,128.78,129.04,128.77,128.98,12313.0,118.4567,118.6959,118.4475,118.6407,12313.0
2020-09-03 10:05:00,128.88,128.92,128.48,128.61,13361.0,118.5487,118.5855,118.1808,118.3003,13361.0
2020-09-03 10:10:00,128.75,128.75,128.49,128.66,4626.0,118.4291,118.4291,118.19,118.3463,4626.0
2020-09-03 10:15:00,128.61,128.61,128.09,128.12,8053.0,118.3003,118.3003,117.822,117.8496,8053.0
2020-09-03 10:20:00,128.18,128.29,127.67,127.7,8697.0,117.9048,118.006,117.4357,117.4633,8697.0
2020-09-03 10:25:00,127.82,128.18,127.77,128.08,11312.0,117.5737,117.9048,117.5277,117.8128,11312.0
2020-09-03 10:30:00,128.12,128.74,128.04,128.31,14332.0,117.8496,118.4199,117.776,118.0244,14332.0
2020-09-03 10:35:00,128.31,128.45,127.82,127.84,9508.0,118.0244,118.1532,117.5737,117.5921,9508.0
2020-09-03 10:40:00,127.87,128.15,127.6,127.81,10717.0,117.6197,117.8772,117.3713,117.5645,10717.0
2020-09-03 10:45:00,127.87,128.02,127.27,127.37,9047.0,117.6197,117.7576,117.0678,117.1597,9047.0
2020-09-03 10:50:00,127.49,127.92,127.43,127.8,7931.0,117.2701,117.6656,117.2149,117.5553,7931.0
2020-09-03 10:55:00,127.77,127.82,127.54,127.58,12122.0,117.5277,117.5737,117.3161,117.3529,12122.0
2020-09-03 11:00:00,127.66,127.66,127.21,127.25,13276.0,117.4265,117.4265,117.0126,117.0494,13276.0
2020-09-03 11:05:00,127.16,127.26,126.76,127.01,17731.0,116.9666,117.0586,116.5986,116.8286,17731.0
2020-09-03 11:10:00,127.01,127.38,126.9,127.17,8890.0,116.8286,117.1689,116.7274,116.9758,8890.0
2020-09-03 11:15:00,126.85,126.99,126.04,126.1,14185.0,116.6814,116.8102,115.9364,115.9915,14185.0
2020-09-03 11:20:00,125.94,126.54,125.78,126.25,19077.0,115.8444,116.3963,115.6972,116.1295,19077.0
2020-09-03 11:25:00,126.27,126.75,126.12,126.59,14620.0,116.1479,116.5894,116.0099,116.4423,14620.0
2020-09-03 11:30:00,126.58,126.87,126.44,126.6,10015.0,116.4331,116.6998,116.3043,116.4515,10015.0
2020-09-03 11:35:00,126.49,127.35,126.33,127.28,7635.0,116.3503,117.1413,116.2031,117.077,7635.0
2020-09-03 11:40:00,127.44,127.9,127.42,127.61,11680.0,117.2241,117.6473,117.2057,117.3805,11680.0
2020-09-03 11:45:00,127.43,128.0,127.43,127.82,10446.0,117.2149,117.7392,117.2149,117.5737,10446.0
2020-09-03 11:50:00,127.72,128.15,127.69,128.12,8150.0,117.4817,117.8772,117.4541,117.8496,8150.0
2020-09-03 11:55:00,128.14,128.14,127.13,127.24,10711.0,117.868,117.868,116.939,117.0402,10711.0
2020-09-03 12:00:00,127.23,127.4,126.94,127.09,8922.0,117.031,117.1873,116.7642,116.9022,8922.0
2020-09-03 12:05:00,127.1,127.24,126.7,126.76,4968.0,116.9114,117.0402,116.5434,116.5986,4968.0
2020-09-03 12:10:00,126.93,127.17,126.78,127.17,9578.0,116.755,116.9758,116.617,116.9758,9578.0
2020-09-03 12:15:00,127.17,127.26,126.6,127.01,16191.0,116.9758,117.0586,116.4515,116.8286,16191.0
2020-09-03 12:20:00,127.06,127.06,126.54,126.54,9033.0,116.8746,116.8746,116.3963,116.3963,9033.0
2020-09-03 12:25:00,126.52,126.73,126.31,126.56,10105.0,116.3779,116.571,116.1847,116.4147,10105.0
2020-09-03 12:30:00,126.55,126.68,126.19,126.28,6131.0,116.4055,116.5251,116.0743,116.1571,6131.0
2020-09-03 12:35:00,126.22,126.73,126.18,126.55,8939.0,116.1019,116.571,116.0651,116.4055,8939.0
2020-09-03 12:40:00,126.53,126.66,126.28,126.36,8195.0,116.3871,116.5067,116.1571,116.2307,8195.0
2020-09-03 12:45:00,126.26,126.8,126.26,126.31,8199.0,116.1387,116.6354,116.1387,116.1847,8199.0
2020-09-03 12:50:00,126.32,126.58,126.18,126.43,6443.0,116.1939,116.4331,116.0651,116.2951,6443.0
2020-09-03 12:55:00,126.35,126.63,126.21,126.28,3243.0,116.2215,116.4791,116.0927,116.1571,3243.0
2020-09-03 13:00:00,126.15,126.17,125.68,125.86,7424.0,116.0375,116.0559,115.6052,115.7708,7424.0
2020-09-03 13:05:00,125.87,126.34,125.83,126.27,7243.0,115.78,116.2123,115.7432,116.1479,7243.0
2020-09-03 13:10:00,126.24,126.76,126.24,126.73,9909.0,116.1203,116.5986,116.1203,116.571,9909.0
2020-09-03 13:15:00,126.73,126.74,126.16,126.32,9803.0,116.571,116.5802,116.0467,116.1939,9803.0
2020-09-03 13:20:00,126.38,126.58,126.3,126.46,5287.0,116.2491,116.4331,116.1755,116.3227,5287.0
2020-09-03 13:25:00,126.49,127.03,126.37,127.02,5443.0,116.3503,116.847,116.2399,116.8378,5443.0
2020-09-03 13:30:00,126.95,126.95,126.2,126.3,4896.0,116.7734,116.7734,116.0835,116.1755,4896.0
2020-09-03 13:35:00,126.25,126.42,125.85,125.99,13028.0,116.1295,116.2859,115.7616,115.8904,13028.0
2020-09-03 13:40:00,126.12,126.15,125.74,125.78,9763.0,116.0099,116.0375,115.6604,115.6972,9763.0
2020-09-03 13:45:00,125.85,125.99,125.75,125.75,6541.0,115.7616,115.8904,115.6696,115.6696,6541.0
2020-09-03 13:50:00,125.76,126.19,125.72,126.1,22448.0,115.6788,116.0743,115.642,115.9915,22448.0
2020-09-03 13:55:00,126.06,126.14,125.91,125.96,19032.0,115.9548,116.0283,115.8168,115.8628,19032.0
2020-09-03 14:00:00,125.92,126.16,125.79,126.08,17586.0,115.826,116.0467,115.7064,115.9731,17586.0
2020-09-03 14:05:00,126.08,126.22,125.92,126.19,8793.0,115.9731,116.1019,115.826,116.0743,8793.0
2020-09-03 14:10:00,126.18,126.23,125.8,125.89,8290.0,116.0651,116.1111,115.7156,115.7984,8290.0
2020-09-03 14:15:00,125.88,125.88,125.61,125.78,7780.0,115.7892,115.7892,115.5408,115.6972,7780.0
2020-09-03 14:20:00,125.82,125.84,125.53,125.65,6022.0,115.734,115.7524,115.4672,115.5776,6022.0
2020-09-03 14:25:00,125.65,125.9,125.53,125.82,6974.0,115.5776,115.8076,115.4672,115.734,6974.0
2020-09-03 14:30:00,125.79,126.06,125.78,125.98,19468.0,115.7064,115.9548,115.6972,115.8812,19468.0
2020-09-03 14:35:00,125.95,126.16,125.89,125.97,14232.0,115.8536,116.0467,115.7984,115.872,14232.0
2020-09-03 14:40:00,126.09,126.09,125.66,125.79,7712.0,115.9823,115.9823,115.5868,115.7064,7712.0
2020-09-03 14:45:00,125.75,125.83,125.48,125.6,7061.0,115.6696,115.7432,115.4212,115.5316,7061.0
2020-09-03 14:50:00,125.64,125.65,125.38,125.48,7568.0,115.5684,115.5776,115.3293,115.4212,7568.0
2020-09-03 14:55:00,125.44,125.44,125.14,125.19,7355.0,115.3845,115.3845,115.1085,115.1545,7355.0
2020-09-03 15:00:00,125.24,125.41,125.05,125.3,14593.0,115.2005,115.3569,115.0257,115.2557,14593.0
2020-09-03 15:05:00,125.28,125.76,125.13,125.52,30542.0,115.2373,115.6788,115.0993,115.458,30542.0
2020-09-03 15:10:00,125.47,125.55,125.26,125.46,7035.0,115.412,115.4856,115.2189,115.4028,7035.0
2020-09-03 15:15:00,125.59,126.07,125.59,125.79,31117.0,115.5224,115.9639,115.5224,115.7064,31117.0
2020-09-03 15:20:00,125.78,125.78,125.42,125.53,22706.0,115.6972,115.6972,115.3661,115.4672,22706.0
2020-09-03 15:25:00,125.59,125.91,125.41,125.68,21862.0,115.5224,115.8168,115.3569,115.6052,21862.0
2020-09-03 15:30:00,125.64,126.0,125.56,125.59,32515.0,115.5684,115.8996,115.4948,115.5224,32515.0
2020-09-03 15:35:00,125.57,126.13,125.57,125.67,24870.0,115.504,116.0191,115.504,115.596,24870.0
2020-09-03 15:40:00,125.67,126.0,125.51,125.85,13227.0,115.596,115.8996,115.4488,115.7616,13227.0
2020-09-03 15:45:00,125.93,126.02,125.28,125.3,25523.0,115.8352,115.918,115.2373,115.2557,25523.0
2020-09-03 15:50:00,125.27,125.96,125.16,125.65,55347.0,115.2281,115.8628,115.1269,115.5776,55347.0
2020-09-03 15:55:00,125.69,126.24,125.63,126.1,100609.0,115.6144,116.1203,115.5592,115.9915,100609.0
2020-09-04 09:30:00,126.37,127.0,125.89,126.44,40063.0,116.2399,116.8194,115.7984,116.3043,40063.0
2020-09-04 09:35:00,126.42,126.9,126.25,126.43,22295.0,116.2859,116.7274,116.1295,116.2951,22295.0
2020-09-04 09:40:00,126.44,126.61,125.92,126.11,11908.0,116.3043,116.4607,115.826,116.0007,11908.0
2020-09-04 09:45:00,126.31,126.31,125.16,125.95,6999.0,116.1847,116.1847,115.1269,115.8536,6999.0
2020-09-04 09:50:00,125.97,126.11,125.46,125.48,6095.0,115.872,116.0007,115.4028,115.4212,6095.0
2020-09-04 09:55:00,125.62,125.93,125.43,125.93,7770.0,115.55,115.8352,115.3753,115.8352,7770.0
2020-09-04 10:00:00,125.93,126.33,125.85,125.93,10557.0,115.8352,116.2031,115.7616,115.8352,10557.0
2020-09-04 10:05:00,125.79,126.02,125.52,126.01,5423.0,115.7064,115.918,115.458,115.9088,5423.0
2020-09-04 10:10:00,125.83,125.85,125.12,125.15,6442.0,115.7432,115.7616,115.0901,115.1177,6442.0
2020-09-04 10:15:00,125.13,125.13,124.29,124.46,7314.0,115.0993,115.0993,114.3266,114.483,7314.0
2020-09-04 10:20:00,124.75,125.07,124.3,124.73,9897.0,114.7498,115.0441,114.3358,114.7314,9897.0
2020-09-04 10:25:00,124.88,125.18,124.44,124.53,9697.0,114.8693,115.1453,114.4646,114.5474,9697.0
2020-09-04 10:30:00,124.64,124.78,124.08,124.1,7358.0,114.6486,114.7774,114.1335,114.1519,7358.0
2020-09-04 10:35:00,124.28,124.28,123.44,123.9,11664.0,114.3174,114.3174,113.5448,113.9679,11664.0
2020-09-04 10:40:00,123.95,123.96,122.32,122.74,10968.0,114.0139,114.0231,112.5146,112.9009,10968.0
2020-09-04 10:45:00,122.8,123.59,122.6,123.51,16711.0,112.9561,113.6828,112.7721,113.6092,16711.0
2020-09-04 10:50:00,123.41,124.02,122.92,123.87,10391.0,113.5172,114.0783,113.0665,113.9403,10391.0
2020-09-04 10:55:00,124.01,124.35,123.53,123.7,14476.0,114.0691,114.3818,113.6276,113.7839,14476.0
2020-09-04 11:00:00,123.77,123.79,122.91,123.41,8346.0,113.8483,113.8667,113.0573,113.5172,8346.0
2020-09-04 11:05:00,123.5,123.57,122.92,122.96,5578.0,113.6,113.6644,113.0665,113.1033,5578.0
2020-09-04 11:10:00,123.02,123.44,122.88,123.43,6928.0,113.1584,113.5448,113.0297,113.5356,6928.0
2020-09-04 11:15:00,123.54,123.54,123.04,123.32,10559.0,113.6368,113.6368,113.1768,113.4344,10559.0
2020-09-04 11:20:00,123.46,123.8,123.19,123.32,3248.0,113.5632,113.8759,113.3148,113.4344,3248.0
2020-09-04 11:25:00,123.27,123.41,122.93,123.38,6026.0,113.3884,113.5172,113.0757,113.4896,6026.0
2020-09-04 11:30:00,123.3,123.81,123.3,123.81,14867.0,113.416,113.8851,113.416,113.8851,14867.0
2020-09-04 11:35:00,123.73,123.96,123.6,123.7,34252.0,113.8115,114.0231,113.6919,113.7839,34252.0
2020-09-04 11:40:00,123.77,123.86,123.22,123.25,12650.0,113.8483,113.9311,113.3424,113.37,12650.0
2020-09-04 11:45:00,123.37,123.69,123.34,123.6,4088.0,113.4804,113.7747,113.4528,113.6919,4088.0
2020-09-04 11:50:00,123.55,124.35,123.52,124.25,4892.0,113.646,114.3818,113.6184,114.2898,4892.0
2020-09-04 11:55:00,124.38,124.77,124.0,124.77,15697.0,114.4094,114.7682,114.0599,114.7682,15697.0
2020-09-04 12:00:00,124.69,125.03,124.1,124.63,17566.0,114.6946,115.0073,114.1519,114.6394,17566.0
2020-09-04 12:05:00,124.66,124.73,124.41,124.47,8623.0,114.667,114.7314,114.437,114.4922,8623.0
2020-09-04 12:10:00,124.61,124.74,124.04,124.18,8578.0,114.621,114.7406,114.0967,114.2255,8578.0
2020-09-04 12:15:00,124.25,124.38,123.96,123.98,5475.0,114.2898,114.4094,114.0231,114.0415,5475.0
2020-09-04 12:20:00,124.03,124.95,124.01,124.89,59006.0,114.0875,114.9337,114.0691,114.8785,59006.0
2020-09-04 12:25:00,124.92,125.27,124.77,125.19,38345.0,114.9061,115.2281,114.7682,115.1545,38345.0
2020-09-04 12:30:00,125.15,125.44,125.02,125.4,24750.0,115.1177,115.3845,114.9981,115.3477,24750.0
2020-09-04 12:35:00,125.39,125.68,125.37,125.42,10906.0,115.3385,115.6052,115.3201,115.3661,10906.0
2020-09-04 12:40:00,125.44,125.63,125.16,125.22,11601.0,115.3845,115.5592,115.1269,115.1821,11601.0
2020-09-04 12:45:00,125.25,125.54,125.05,125.12,11420.0,115.2097,115.4764,115.0257,115.0901,11420.0
2020-09-04 12:50:00,125.07,125.14,124.7,124.96,14883.0,115.0441,115.1085,114.7038,114.9429,14883.0
2020-09-04 12:55:00,125.01,125.25,124.85,125.23,8458.0,114.9889,115.2097,114.8417,115.1913,8458.0
2020-09-04 13:00:00,125.22,125.26,124.77,124.78,4223.0,115.1821,115.2189,114.7682,114.7774,4223.0
2020-09-04 13:05:00,124.8,124.97,124.68,124.87,8261.0,114.7958,114.9521,114.6854,114.8601,8261.0
2020-09-04 13:10:00,124.86,124.91,124.6,124.91,5039.0,114.8509,114.8969,114.6118,114.8969,5039.0
2020-09-04 13:15:00,124.84,124.84,124.29,124.32,7314.0,114.8325,114.8325,114.3266,114.3542,7314.0
2020-09-04 13:20:00,124.33,124.61,124.3,124.52,4407.0,114.3634,114.621,114.3358,114.5382,4407.0
2020-09-04 13:25:00,124.57,124.76,124.5,124.59,7825.0,114.5842,114.759,114.5198,114.6026,7825.0
2020-09-04 13:30:00,124.54,124.54,124.21,124.27,5947.0,114.5566,114.5566,114.2531,114.3082,5947.0
2020-09-04 13:35:00,124.4,125.09,124.27,125.01,5346.0,114.4278,115.0625,114.3082,114.9889,5346.0
2020-09-04 13:40:00,125.06,125.1,124.79,124.8,6225.0,115.0349,115.0717,114.7866,114.7958,6225.0
2020-09-04 13:45:00,124.96,125.18,124.93,125.0,5335.0,114.9429,115.1453,114.9153,114.9797,5335.0
2020-09-04 13:50:00,124.8,125.24,124.65,125.24,3278.0,114.7958,115.2005,114.6578,115.2005,3278.0
2020-09-04 13:55:00,125.19,125.4,125.13,125.27,16370.0,115.1545,115.3477,115.0993,115.2281,16370.0
2020-09-04 14:00:00,125.23,125.41,125.06,125.07,5181.0,115.1913,115.3569,115.0349,115.0441,5181.0
2020-09-04 14:05:00,125.13,125.39,124.92,125.16,4318.0,115.0993,115.3385,114.9061,115.1269,4318.0
2020-09-04 14:10:00,125.08,125.09,124.72,124.78,8866.0,115.0533,115.0625,114.7222,114.7774,8866.0
2020-09-04 14:15:00,124.79,125.34,124.68,125.26,4857.0,114.7866,115.2925,114.6854,115.2189,4857.0
2020-09-04 14:20:00,125.26,125.54,125.11,125.44,5737.0,115.2189,115.4764,115.0809,115.3845,5737.0
2020-09-04 14:25:00,125.47,125.89,125.46,125.81,23752.0,115.412,115.7984,115.4028,115.7248,23752.0
2020-09-04 14:30:00,125.82,125.83,125.4,125.44,6555.0,115.734,115.7432,115.3477,115.3845,6555.0
2020-09-04 14:35:00,125.48,126.01,125.47,125.99,14605.0,115.4212,115.9088,115.412,115.8904,14605.0
2020-09-04 14:40:00,125.98,126.3,125.95,126.1,16015.0,115.8812,116.1755,115.8536,115.9915,16015.0
2020-09-04 14:45:00,126.2,126.67,126.13,126.32,14603.0,116.0835,116.5159,116.0191,116.1939,14603.0
2020-09-04 14:50:00,126.35,126.4,126.13,126.14,29809.0,116.2215,116.2675,116.0191,116.0283,29809.0
2020-09-04 14:55:00,126.21,126.4,126.01,126.37,18604.0,116.0927,116.2675,115.9088,116.2399,18604.0
2020-09-04 15:00:00,126.39,126.46,126.06,126.46,6969.0,116.2583,116.3227,115.9548,116.3227,6969.0
2020-09-04 15:05:00,126.4,126.55,126.33,126.44,7369.0,116.2675,116.4055,116.2031,116.3043,7369.0
2020-09-04 15:10:00,126.43,126.43,126.02,126.05,10580.0,116.2951,116.2951,115.918,115.9456,10580.0
2020-09-04 15:15:00,126.12,126.71,126.12,126.54,10046.0,116.0099,116.5526,116.0099,116.3963,10046.0
2020-09-04 15:20:00,126.53,126.91,126.53,126.87,6717.0,116.3871,116.7366,116.3871,116.6998,6717.0
2020-09-04 15:25:00,126.85,127.08,126.76,126.95,24253.0,116.6814,116.893,116.5986,116.7734,24253.0
2020-09-04 15:30:00,126.86,126.94,126.58,126.69,10698.0,116.6906,116.7642,116.4331,116.5342,10698.0
2020-09-04 15:35:00,126.71,126.71,126.12,126.4,13925.0,116.5526,116.5526,116.0099,116.2675,13925.0
2020-09-04 15:40:00,126.52,126.61,126.31,126.48,11003.0,116.3779,116.4607,116.1847,116.3411,11003.0
2020-09-04 15:45:00,126.43,126.91,126.37,126.53,23179.0,116.2951,116.7366,116.2399,116.3871,23179.0
2020-09-04 15:50:00,126.43,126.69,126.24,126.41,20134.0,116.2951,116.5342,116.1203,116.2767,20134.0
2020-09-04 15:55:00,126.35,126.7,126.22,126.22,57343.0,116.2215,116.5434,116.1019,116.1019,57343.0
2020-09-08 09:30:00,121.4,122.43,120.55,121.0,62449.0,111.6683,112.6157,110.8864,111.3004,62449.0
2020-09-08 09:35:00,121.1,121.5,120.37,120.73,57940.0,111.3924,111.7603,110.7209,111.052,57940.0
2020-09-08 09:40:00,120.76,120.77,119.36,119.97,41542.0,111.0796,111.0888,109.7918,110.3529,41542.0
2020-09-08 09:45:00,119.88,120.53,119.39,119.55,31994.0,110.2702,110.868,109.8194,109.9666,31994.0
2020-09-08 09:50:00,119.55,120.05,119.21,119.35,55431.0,109.9666,110.4265,109.6539,109.7826,55431.0
2020-09-08 09:55:00,119.35,120.78,119.3,120.76,101688.0,109.7826,111.098,109.7366,111.0796,101688.0
2020-09-08 10:00:00,120.89,121.31,120.54,120.64,83506.0,111.1992,111.5855,110.8772,110.9692,83506.0
2020-09-08 10:05:00,120.7,121.15,120.47,121.0,30244.0,111.0244,111.4383,110.8129,111.3004,30244.0
2020-09-08 10:10:00,120.98,121.31,120.59,120.94,28195.0,111.282,111.5855,110.9232,111.2452,28195.0
2020-09-08 10:15:00,120.87,122.06,120.87,122.06,21130.0,111.1808,112.2754,111.1808,112.2754,21130.0
2020-09-08 10:20:00,122.01,122.18,121.47,121.92,29612.0,112.2294,112.3858,111.7327,112.1466,29612.0
2020-09-08 10:25:00,121.95,122.22,121.85,122.19,10770.0,112.1742,112.4226,112.0822,112.395,10770.0
2020-09-08 10:30:00,122.11,122.38,121.89,122.2,9848.0,112.3214,112.5697,112.119,112.4042,9848.0
2020-09-08 10:35:00,122.23,122.26,121.76,122.16,16028.0,112.4318,112.4594,111.9994,112.3674,16028.0
2020-09-08 10:40:00,122.22,122.22,121.55,121.75,8989.0,112.4226,112.4226,111.8063,111.9903,8989.0
2020-09-08 10:45:00,121.73,121.89,121.55,121.71,7363.0,111.9719,112.119,111.8063,111.9535,7363.0
2020-09-08 10:50:00,121.67,122.54,121.59,122.22,15697.0,111.9167,112.7169,111.8431,112.4226,15697.0
2020-09-08 10:55:00,122.17,122.53,122.04,122.04,8804.0,112.3766,112.7077,112.257,112.257,8804.0
2020-09-08 11:00:00,121.95,122.47,121.76,122.16,25230.0,112.1742,112.6525,111.9994,112.3674,25230.0
2020-09-08 11:05:00,122.2,122.56,122.05,122.27,5449.0,112.4042,112.7353,112.2662,112.4686,5449.0
2020-09-08 11:10:00,122.42,122.64,122.31,122.47,7318.0,112.6065,112.8089,112.5054,112.6525,7318.0
2020-09-08 11:15:00,122.48,122.55,121.96,122.38,10724.0,112.6617,112.7261,112.1834,112.5697,10724.0
2020-09-08 11:20:00,122.46,122.46,121.94,122.02,8184.0,112.6433,112.6433,112.165,112.2386,8184.0
2020-09-08 11:25:00,121.94,122.22,121.88,122.05,4398.0,112.165,112.4226,112.1098,112.2662,4398.0
2020-09-08 11:30:00,122.02,122.24,121.31,121.34,9241.0,112.2386,112.441,111.5855,111.6131,9241.0
2020-09-08 11:35:00,121.43,121.54,121.21,121.45,7879.0,111.6959,111.7971,111.4935,111.7143,7879.0
2020-09-08 11:40:00,121.38,121.43,121.07,121.24,7154.0,111.6499,111.6959,111.3648,111.5211,7154.0
2020-09-08 11:45:00,121.28,121.39,121.16,121.27,3731.0,111.5579,111.6591,111.4475,111.5487,3731.0
2020-09-08 11:50:00,121.31,121.35,120.92,120.97,6576.0,111.5855,111.6223,111.2268,111.2728,6576.0
2020-09-08 11:55:00,120.92,121.36,120.92,121.28,2451.0,111.2268,111.6315,111.2268,111.5579,2451.0
2020-09-08 12:00:00,121.23,121.94,121.23,121.92,10430.0,111.5119,112.165,111.5119,112.1466,10430.0
2020-09-08 12:05:00,122.0,122.11,121.76,121.97,5713.0,112.2202,112.3214,111.9994,112.1926,5713.0
2020-09-08 12:10:00,121.9,122.1,121.85,121.92,6063.0,112.1282,112.3122,112.0822,112.1466,6063.0
2020-09-08 12:15:00,121.92,122.24,121.88,122.18,42181.0,112.1466,112.441,112.1098,112.3858,42181.0
2020-09-08 12:20:00,122.14,122.32,122.0,122.32,12648.0,112.349,112.5146,112.2202,112.5146,12648.0
2020-09-08 12:25:00,122.32,122.38,121.92,121.92,10459.0,112.5146,112.5697,112.1466,112.1466,10459.0
2020-09-08 12:30:00,121.97,122.18,121.91,122.03,7065.0,112.1926,112.3858,112.1374,112.2478,7065.0
2020-09-08 12:35:00,122.02,122.33,121.93,122.23,20231.0,112.2386,112.5238,112.1558,112.4318,20231.0
2020-09-08 12:40:00,122.27,122.27,121.93,122.07,7760.0,112.4686,112.4686,112.1558,112.2846,7760.0
2020-09-08 12:45:00,122.03,122.59,122.03,122.59,3216.0,112.2478,112.7629,112.2478,112.7629,3216.0
2020-09-08 12:50:00,122.58,122.65,122.37,122.57,9253.0,112.7537,112.8181,112.5605,112.7445,9253.0
2020-09-08 12:55:00,122.56,122.64,122.29,122.42,3455.0,112.7353,112.8089,112.487,112.6065,3455.0
2020-09-08 13:00:00,122.4,122.44,122.08,122.09,4761.0,112.5881,112.6249,112.2938,112.303,4761.0
2020-09-08 13:05:00,122.05,122.11,121.79,121.79,6494.0,112.2662,112.3214,112.027,112.027,6494.0
2020-09-08 13:10:00,121.75,122.0,121.72,122.0,4558.0,111.9903,112.2202,111.9627,112.2202,4558.0
2020-09-08 13:15:00,122.02,122.33,122.02,122.3,3473.0,112.2386,112.5238,112.2386,112.4962,3473.0
2020-09-08 13:20:00,122.28,122.3,122.12,122.24,3227.0,112.4778,112.4962,112.3306,112.441,3227.0
2020-09-08 13:25:00,122.21,122.25,121.99,122.04,5151.0,112.4134,112.4502,112.211,112.257,5151.0
2020-09-08 13:30:00,122.01,122.15,121.9,122.15,8354.0,112.2294,112.3582,112.1282,112.3582,8354.0
2020-09-08 13:35:00,122.1,122.34,122.1,122.34,5508.0,112.3122,112.533,112.3122,112.533,5508.0
2020-09-08 13:40:00,122.33,122.44,122.21,122.27,4556.0,112.5238,112.6249,112.4134,112.4686,4556.0
2020-09-08 13:45:00,122.25,122.4,122.24,122.33,3943.0,112.4502,112.5881,112.441,112.5238,3943.0
2020-09-08 13:50:00,122.38,122.42,122.18,122.41,6610.0,112.5697,112.6065,112.3858,112.5973,6610.0
2020-09-08 13:55:00,122.33,122.41,122.09,122.11,7768.0,112.5238,112.5973,112.303,112.3214,7768.0
2020-09-08 14:00:00,122.13,122.23,121.93,121.93,2358.0,112.3398,112.4318,112.1558,112.1558,2358.0
2020-09-08 14:05:00,121.83,121.95,121.79,121.92,3108.0,112.0638,112.1742,112.027,112.1466,3108.0
2020-09-08 14:10:00,121.92,121.92,121.64,121.74,8122.0,112.1466,112.1466,111.8891,111.9811,8122.0
2020-09-08 14:15:00,121.73,121.73,121.43,121.55,8794.0,111.9719,111.9719,111.6959,111.8063,8794.0
2020-09-08 14:20:00,121.55,121.64,121.41,121.48,11677.0,111.8063,111.8891,111.6775,111.7419,11677.0
2020-09-08 14:25:00,121.43,121.5,121.32,121.34,5931.0,111.6959,111.7603,111.5947,111.6131,5931.0
2020-09-08 14:30:00,121.29,121.45,121.25,121.45,13108.0,111.5671,111.7143,111.5303,111.7143,13108.0
2020-09-08 14:35:00,121.44,121.49,121.02,121.14,10409.0,111.7051,111.7511,111.3188,111.4291,10409.0
2020-09-08 14:40:00,121.16,121.19,120.77,120.77,8137.0,111.4475,111.4751,111.0888,111.0888,8137.0
2020-09-08 14:45:00,120.85,121.22,120.76,121.15,17395.0,111.1624,111.5027,111.0796,111.4383,17395.0
2020-09-08 14:50:00,121.07,121.12,120.71,120.79,22814.0,111.3648,111.4108,111.0336,111.1072,22814.0
2020-09-08 14:55:00,120.76,121.56,120.68,121.52,12483.0,111.0796,111.8155,111.006,111.7787,12483.0
2020-09-08 15:00:00,121.46,121.52,120.64,120.64,11318.0,111.7235,111.7787,110.9692,110.9692,11318.0
2020-09-08 15:05:00,120.7,120.76,120.46,120.64,10668.0,111.0244,111.0796,110.8037,110.9692,10668.0
2020-09-08 15:10:00,120.73,121.21,120.73,121.11,25123.0,111.052,111.4935,111.052,111.4016,25123.0
2020-09-08 15:15:00,121.07,121.07,120.68,120.69,12278.0,111.3648,111.3648,111.006,111.0152,12278.0
2020-09-08 15:20:00,120.73,120.83,120.55,120.64,14639.0,111.052,111.144,110.8864,110.9692,14639.0
2020-09-08 15:25:00,120.66,121.07,120.63,121.07,12776.0,110.9876,111.3648,110.96,111.3648,12776.0
2020-09-08 15:30:00,121.05,121.22,120.69,120.69,12564.0,111.3464,111.5027,111.0152,111.0152,12564.0
2020-09-08 15:35:00,120.73,121.15,120.71,120.84,18573.0,111.052,111.4383,111.0336,111.1532,18573.0
2020-09-08 15:40:00,120.85,120.9,120.5,120.5,28925.0,111.1624,111.2084,110.8405,110.8405,28925.0
2020-09-08 15:45:00,120.51,120.62,120.06,120.57,48035.0,110.8497,110.9508,110.4357,110.9048,48035.0
2020-09-08 15:50:00,120.53,120.53,119.85,120.08,61562.0,110.868,110.868,110.2426,110.4541,61562.0
2020-09-08 15:55:00,120.12,120.12,119.69,119.72,157137.0,110.4909,110.4909,110.0954,110.123,157137.0
2020-09-09 09:30:00,122.24,123.48,121.39,122.89,111664.0,112.441,113.5816,111.6591,113.0389,111664.0
2020-09-09 09:35:00,122.8,123.0,121.96,122.08,54336.0,112.9561,113.14,112.1834,112.2938,54336.0
2020-09-09 09:40:00,122.22,122.95,122.21,122.49,19268.0,112.4226,113.0941,112.4134,112.6709,19268.0
2020-09-09 09:45:00,122.56,122.82,122.28,122.5,33454.0,112.7353,112.9745,112.4778,112.6801,33454.0
2020-09-09 09:50:00,122.53,123.18,122.3,123.18,50270.0,112.7077,113.3056,112.4962,113.3056,50270.0
2020-09-09 09:55:00,123.16,123.8,123.02,123.8,48020.0,113.2872,113.8759,113.1584,113.8759,48020.0
2020-09-09 10:00:00,123.82,124.02,123.5,123.6,41603.0,113.8943,114.0783,113.6,113.6919,41603.0
2020-09-09 10:05:00,123.6,123.67,123.2,123.27,33591.0,113.6919,113.7563,113.324,113.3884,33591.0
2020-09-09 10:10:00,123.28,123.53,122.92,122.92,36568.0,113.3976,113.6276,113.0665,113.0665,36568.0
2020-09-09 10:15:00,122.9,123.19,122.49,122.89,18553.0,113.0481,113.3148,112.6709,113.0389,18553.0
2020-09-09 10:20:00,122.8,122.96,122.64,122.64,19677.0,112.9561,113.1033,112.8089,112.8089,19677.0
2020-09-09 10:25:00,122.61,123.36,122.61,123.29,12825.0,112.7813,113.4712,112.7813,113.4068,12825.0
2020-09-09 10:30:00,123.32,123.54,123.27,123.3,8556.0,113.4344,113.6368,113.3884,113.416,8556.0
2020-09-09 10:35:00,123.33,123.77,123.28,123.68,28041.0,113.4436,113.8483,113.3976,113.7655,28041.0
2020-09-09 10:40:00,123.63,124.11,123.61,124.02,16749.0,113.7195,114.1611,113.7011,114.0783,16749.0
2020-09-09 10:45:00,124.05,124.26,124.04,124.25,9083.0,114.1059,114.299,114.0967,114.2898,9083.0
2020-09-09 10:50:00,124.25,124.41,124.06,124.23,14864.0,114.2898,114.437,114.1151,114.2714,14864.0
2020-09-09 10:55:00,124.24,124.63,124.24,124.58,14384.0,114.2806,114.6394,114.2806,114.5934,14384.0
2020-09-09 11:00:00,124.68,125.15,124.66,125.03,13663.0,114.6854,115.1177,114.667,115.0073,13663.0
2020-09-09 11:05:00,125.03,125.11,124.1,124.15,17291.0,115.0073,115.0809,114.1519,114.1979,17291.0
2020-09-09 11:10:00,124.18,124.44,123.94,124.38,9414.0,114.2255,114.4646,114.0047,114.4094,9414.0
2020-09-09 11:15:00,124.34,124.69,124.33,124.44,12125.0,114.3726,114.6946,114.3634,114.4646,12125.0
2020-09-09 11:20:00,124.45,124.45,124.32,124.35,7990.0,114.4738,114.4738,114.3542,114.3818,7990.0
2020-09-09 11:25:00,124.33,124.75,124.29,124.68,4966.0,114.3634,114.7498,114.3266,114.6854,4966.0
2020-09-09 11:30:00,124.64,124.67,124.5,124.5,6644.0,114.6486,114.6762,114.5198,114.5198,6644.0
2020-09-09 11:35:00,124.58,124.83,124.44,124.71,6144.0,114.5934,114.8234,114.4646,114.713,6144.0
2020-09-09 11:40:00,124.63,124.72,124.41,124.5,8182.0,114.6394,114.7222,114.437,114.5198,8182.0
2020-09-09 11:45:00,124.57,124.9,124.52,124.78,28572.0,114.5842,114.8877,114.5382,114.7774,28572.0
2020-09-09 11:50:00,124.81,124.85,124.5,124.53,10859.0,114.805,114.8417,114.5198,114.5474,10859.0
2020-09-09 11:55:00,124.52,124.52,124.35,124.44,7235.0,114.5382,114.5382,114.3818,114.4646,7235.0
2020-09-09 12:00:00,124.44,124.68,124.41,124.64,5779.0,114.4646,114.6854,114.437,114.6486,5779.0
2020-09-09 12:05:00,124.61,124.93,124.57,124.93,11907.0,114.621,114.9153,114.5842,114.9153,11907.0
2020-09-09 12:10:00,125.0,125.16,124.86,125.0,11315.0,114.9797,115.1269,114.8509,114.9797,11315.0
2020-09-09 12:15:00,125.05,125.38,125.01,125.32,19109.0,115.0257,115.3293,114.9889,115.2741,19109.0
2020-09-09 12:20:00,125.3,125.56,125.22,125.48,10877.0,115.2557,115.4948,115.1821,115.4212,10877.0
2020-09-09 12:25:00,125.48,125.53,125.23,125.28,14933.0,115.4212,115.4672,115.1913,115.2373,14933.0
2020-09-09 12:30:00,125.3,125.43,125.11,125.12,14376.0,115.2557,115.3753,115.0809,115.0901,14376.0
2020-09-09 12:35:00,125.1,125.15,124.81,124.93,8346.0,115.0717,115.1177,114.805,114.9153,8346.0
2020-09-09 12:40:00,124.88,125.12,124.88,125.12,7027.0,114.8693,115.0901,114.8693,115.0901,7027.0
2020-09-09 12:45:00,125.09,125.15,125.02,125.07,11344.0,115.0625,115.1177,114.9981,115.0441,11344.0
2020-09-09 12:50:00,125.03,125.18,125.0,125.0,13624.0,115.0073,115.1453,114.9797,114.9797,13624.0
2020-09-09 12:55:00,125.01,125.17,125.0,125.12,9514.0,114.9889,115.1361,114.9797,115.0901,9514.0
2020-09-09 13:00:00,125.16,125.46,125.16,125.36,9483.0,115.1269,115.4028,115.1269,115.3109,9483.0
2020-09-09 13:05:00,125.36,125.46,125.31,125.39,11202.0,115.3109,115.4028,115.2649,115.3385,11202.0
2020-09-09 13:10:00,125.44,125.63,125.43,125.53,9564.0,115.3845,115.5592,115.3753,115.4672,9564.0
2020-09-09 13:15:00,125.52,125.52,125.06,125.11,9064.0,115.458,115.458,115.0349,115.0809,9064.0
2020-09-09 13:20:00,125.15,125.16,125.0,125.06,6648.0,115.1177,115.1269,114.9797,115.0349,6648.0
2020-09-09 13:25:00,125.04,125.26,125.02,125.2,7339.0,115.0165,115.2189,114.9981,115.1637,7339.0
2020-09-09 13:30:00,125.14,125.25,125.0,125.09,11323.0,115.1085,115.2097,114.9797,115.0625,11323.0
2020-09-09 13:35:00,125.12,125.34,125.12,125.17,7100.0,115.0901,115.2925,115.0901,115.1361,7100.0
2020-09-09 13:40:00,125.16,125.19,124.88,124.88,14581.0,115.1269,115.1545,114.8693,114.8693,14581.0
2020-09-09 13:45:00,124.88,125.08,124.75,125.08,12589.0,114.8693,115.0533,114.7498,115.0533,12589.0
2020-09-09 13:50:00,125.05,125.24,125.02,125.22,9840.0,115.0257,115.2005,114.9981,115.1821,9840.0
2020-09-09 13:55:00,125.21,125.24,124.64,124.64,9932.0,115.1729,115.2005,114.6486,114.6486,9932.0
2020-09-09 14:00:00,124.72,124.9,124.6,124.6,10087.0,114.7222,114.8877,114.6118,114.6118,10087.0
2020-09-09 14:05:00,124.62,124.86,124.51,124.73,7829.0,114.6302,114.8509,114.529,114.7314,7829.0
2020-09-09 14:10:00,124.77,124.93,124.67,124.7,10181.0,114.7682,114.9153,114.6762,114.7038,10181.0
2020-09-09 14:15:00,124.72,124.91,124.7,124.74,6064.0,114.7222,114.8969,114.7038,114.7406,6064.0
2020-09-09 14:20:00,124.69,124.73,124.39,124.43,6270.0,114.6946,114.7314,114.4186,114.4554,6270.0
2020-09-09 14:25:00,124.46,124.59,124.29,124.42,4721.0,114.483,114.6026,114.3266,114.4462,4721.0
2020-09-09 14:30:00,124.43,124.77,124.43,124.72,7046.0,114.4554,114.7682,114.4554,114.7222,7046.0
2020-09-09 14:35:00,124.78,124.84,124.69,124.71,6097.0,114.7774,114.8325,114.6946,114.713,6097.0
2020-09-09 14:40:00,124.76,124.82,124.67,124.8,7349.0,114.759,114.8142,114.6762,114.7958,7349.0
2020-09-09 14:45:00,124.78,124.78,124.46,124.53,8045.0,114.7774,114.7774,114.483,114.5474,8045.0
2020-09-09 14:50:00,124.53,124.58,124.36,124.45,10788.0,114.5474,114.5934,114.391,114.4738,10788.0
2020-09-09 14:55:00,124.52,124.58,124.24,124.27,9074.0,114.5382,114.5934,114.2806,114.3082,9074.0
2020-09-09 15:00:00,124.29,124.6,124.29,124.59,8333.0,114.3266,114.6118,114.3266,114.6026,8333.0
2020-09-09 15:05:00,124.58,124.65,124.48,124.51,35521.0,114.5934,114.6578,114.5014,114.529,35521.0
2020-09-09 15:10:00,124.5,124.5,124.13,124.13,17781.0,114.5198,114.5198,114.1795,114.1795,17781.0
2020-09-09 15:15:00,124.16,124.49,124.16,124.42,17169.0,114.2071,114.5106,114.2071,114.4462,17169.0
2020-09-09 15:20:00,124.44,124.65,124.41,124.61,12506.0,114.4646,114.6578,114.437,114.621,12506.0
2020-09-09 15:25:00,124.59,124.68,124.41,124.57,14343.0,114.6026,114.6854,114.437,114.5842,14343.0
2020-09-09 15:30:00,124.59,125.11,124.52,124.85,41365.0,114.6026,115.0809,114.5382,114.8417,41365.0
2020-09-09 15:35:00,124.85,124.94,124.49,124.52,18831.0,114.8417,114.9245,114.5106,114.5382,18831.0
2020-09-09 15:40:00,124.5,124.54,124.26,124.51,19480.0,114.5198,114.5566,114.299,114.529,19480.0
2020-09-09 15:45:00,124.49,124.49,124.23,124.39,26546.0,114.5106,114.5106,114.2714,114.4186,26546.0
2020-09-09 15:50:00,124.41,124.83,124.15,124.76,46816.0,114.437,114.8234,114.1979,114.759,46816.0
2020-09-09 15:55:00,124.74,124.74,124.17,124.24,81409.0,114.7406,114.7406,114.2163,114.2806,81409.0
2020-09-10 09:30:00,125.2,126.85,124.89,126.85,33981.0,115.1637,116.6814,114.8785,116.6814,33981.0
2020-09-10 09:35:00,126.6,126.84,126.06,126.56,11505.0,116.4515,116.6722,115.9548,116.4147,11505.0
2020-09-10 09:40:00,126.62,127.4,126.61,127.39,13040.0,116.4699,117.1873,116.4607,117.1781,13040.0
2020-09-10 09:45:00,127.38,127.77,126.88,127.11,24624.0,117.1689,117.5277,116.709,116.9206,24624.0
2020-09-10 09:50:00,127.1,127.69,126.96,127.57,27438.0,116.9114,117.4541,116.7826,117.3437,27438.0
2020-09-10 09:55:00,127.61,127.71,126.71,126.79,14749.0,117.3805,117.4725,116.5526,116.6262,14749.0
2020-09-10 10:00:00,126.8,127.25,126.68,127.15,28887.0,116.6354,117.0494,116.5251,116.9574,28887.0
2020-09-10 10:05:00,127.18,127.34,127.11,127.29,14380.0,116.985,117.1321,116.9206,117.0862,14380.0
2020-09-10 10:10:00,127.28,127.43,126.96,127.38,18461.0,117.077,117.2149,116.7826,117.1689,18461.0
2020-09-10 10:15:00,127.37,127.6,127.27,127.42,10248.0,117.1597,117.3713,117.0678,117.2057,10248.0
2020-09-10 10:20:00,127.46,127.52,127.19,127.37,15721.0,117.2425,117.2977,116.9942,117.1597,15721.0
2020-09-10 10:25:00,127.29,127.38,126.71,126.73,16374.0,117.0862,117.1689,116.5526,116.571,16374.0
2020-09-10 10:30:00,126.72,126.81,126.52,126.55,12497.0,116.5618,116.6446,116.3779,116.4055,12497.0
2020-09-10 10:35:00,126.5,126.6,126.21,126.27,8137.0,116.3595,116.4515,116.0927,116.1479,8137.0
2020-09-10 10:40:00,126.25,126.25,125.9,125.93,9265.0,116.1295,116.1295,115.8076,115.8352,9265.0
2020-09-10 10:45:00,125.88,126.03,125.36,125.81,13416.0,115.7892,115.9272,115.3109,115.7248,13416.0
2020-09-10 10:50:00,125.9,126.37,125.87,126.13,27368.0,115.8076,116.2399,115.78,116.0191,27368.0
2020-09-10 10:55:00,126.13,126.17,125.58,125.79,22200.0,116.0191,116.0559,115.5132,115.7064,22200.0
2020-09-10 11:00:00,125.82,126.19,125.51,126.15,20315.0,115.734,116.0743,115.4488,116.0375,20315.0
2020-09-10 11:05:00,126.12,126.58,126.12,126.49,13028.0,116.0099,116.4331,116.0099,116.3503,13028.0
2020-09-10 11:10:00,126.46,126.46,125.73,126.02,30032.0,116.3227,116.3227,115.6512,115.918,30032.0
2020-09-10 11:15:00,126.01,126.02,125.67,125.98,4947.0,115.9088,115.918,115.596,115.8812,4947.0
2020-09-10 11:20:00,126.08,126.37,126.02,126.29,6952.0,115.9731,116.2399,115.918,116.1663,6952.0
2020-09-10 11:25:00,126.44,126.55,126.3,126.55,3168.0,116.3043,116.4055,116.1755,116.4055,3168.0
2020-09-10 11:30:00,126.53,126.68,126.34,126.34,5331.0,116.3871,116.5251,116.2123,116.2123,5331.0
2020-09-10 11:35:00,126.32,126.48,126.14,126.44,6054.0,116.1939,116.3411,116.0283,116.3043,6054.0
2020-09-10 11:40:00,126.43,126.75,126.32,126.4,10024.0,116.2951,116.5894,116.1939,116.2675,10024.0
2020-09-10 11:45:00,126.33,126.39,126.2,126.31,4894.0,116.2031,116.2583,116.0835,116.1847,4894.0
2020-09-10 11:50:00,126.32,126.37,126.14,126.19,2707.0,116.1939,116.2399,116.0283,116.0743,2707.0
2020-09-10 11:55:00,126.15,126.15,125.59,125.62,5667.0,116.0375,116.0375,115.5224,115.55,5667.0
2020-09-10 12:00:00,125.63,125.99,125.43,125.43,4703.0,115.5592,115.8904,115.3753,115.3753,4703.0
2020-09-10 12:05:00,125.54,125.64,125.32,125.35,4718.0,115.4764,115.5684,115.2741,115.3017,4718.0
2020-09-10 12:10:00,125.31,125.43,125.05,125.05,6871.0,115.2649,115.3753,115.0257,115.0257,6871.0
2020-09-10 12:15:00,125.08,125.3,124.95,125.08,8516.0,115.0533,115.2557,114.9337,115.0533,8516.0
2020-09-10 12:20:00,125.0,125.0,124.53,124.59,6341.0,114.9797,114.9797,114.5474,114.6026,6341.0
2020-09-10 12:25:00,124.63,125.08,124.46,124.9,4750.0,114.6394,115.0533,114.483,114.8877,4750.0
2020-09-10 12:30:00,124.96,125.12,124.91,125.04,3471.0,114.9429,115.0901,114.8969,115.0165,3471.0
2020-09-10 12:35:00,124.93,124.93,124.21,124.28,29349.0,114.9153,114.9153,114.2531,114.3174,29349.0
2020-09-10 12:40:00,124.37,124.53,124.32,124.34,3627.0,114.4002,114.5474,114.3542,114.3726,3627.0
2020-09-10 12:45:00,124.41,124.53,124.33,124.48,6785.0,114.437,114.5474,114.3634,114.5014,6785.0
2020-09-10 12:50:00,124.48,125.22,124.47,125.1,5626.0,114.5014,115.1821,114.4922,115.0717,5626.0
2020-09-10 12:55:00,125.14,125.19,124.95,125.05,5835.0,115.1085,115.1545,114.9337,115.0257,5835.0
2020-09-10 13:00:00,125.08,125.22,124.9,125.22,2431.0,115.0533,115.1821,114.8877,115.1821,2431.0
2020-09-10 13:05:00,125.2,125.27,125.17,125.24,2020.0,115.1637,115.2281,115.1361,115.2005,2020.0
2020-09-10 13:10:00,125.18,125.36,125.09,125.12,4800.0,115.1453,115.3109,115.0625,115.0901,4800.0
2020-09-10 13:15:00,125.1,125.49,125.1,125.49,3628.0,115.0717,115.4304,115.0717,115.4304,3628.0
2020-09-10 13:20:00,125.46,125.5,125.33,125.34,1357.0,115.4028,115.4396,115.2833,115.2925,1357.0
2020-09-10 13:25:00,125.23,125.3,124.89,125.0,4154.0,115.1913,115.2557,114.8785,114.9797,4154.0
2020-09-10 13:30:00,125.13,125.3,125.13,125.19,2225.0,115.0993,115.2557,115.0993,115.1545,2225.0
2020-09-10 13:35:00,125.18,125.18,124.83,124.83,4085.0,115.1453,115.1453,114.8234,114.8234,4085.0
2020-09-10 13:40:00,124.85,124.87,124.73,124.73,5298.0,114.8417,114.8601,114.7314,114.7314,5298.0
2020-09-10 13:45:00,124.79,124.98,124.77,124.9,6092.0,114.7866,114.9613,114.7682,114.8877,6092.0
2020-09-10 13:50:00,124.96,124.97,124.52,124.52,5605.0,114.9429,114.9521,114.5382,114.5382,5605.0
2020-09-10 13:55:00,124.53,124.73,124.47,124.59,6121.0,114.5474,114.7314,114.4922,114.6026,6121.0
2020-09-10 14:00:00,124.53,125.12,124.53,125.08,8048.0,114.5474,115.0901,114.5474,115.0533,8048.0
2020-09-10 14:05:00,125.1,125.1,124.79,124.8,4432.0,115.0717,115.0717,114.7866,114.7958,4432.0
2020-09-10 14:10:00,124.83,124.84,124.47,124.56,6351.0,114.8234,114.8325,114.4922,114.575,6351.0
2020-09-10 14:15:00,124.54,124.58,124.06,124.09,15883.0,114.5566,114.5934,114.1151,114.1427,15883.0
2020-09-10 14:20:00,124.08,124.28,123.62,123.71,14238.0,114.1335,114.3174,113.7103,113.7931,14238.0
2020-09-10 14:25:00,123.7,123.8,122.96,122.96,15166.0,113.7839,113.8759,113.1033,113.1033,15166.0
2020-09-10 14:30:00,123.1,123.52,123.08,123.32,7951.0,113.232,113.6184,113.2136,113.4344,7951.0
2020-09-10 14:35:00,123.27,123.81,123.2,123.73,10607.0,113.3884,113.8851,113.324,113.8115,10607.0
2020-09-10 14:40:00,123.73,123.75,123.06,123.21,20081.0,113.8115,113.8299,113.1952,113.3332,20081.0
2020-09-10 14:45:00,123.09,123.52,123.09,123.49,6146.0,113.2228,113.6184,113.2228,113.5908,6146.0
2020-09-10 14:50:00,123.43,123.51,123.01,123.16,6744.0,113.5356,113.6092,113.1492,113.2872,6744.0
2020-09-10 14:55:00,123.21,123.59,123.1,123.51,5731.0,113.3332,113.6828,113.232,113.6092,5731.0
2020-09-10 15:00:00,123.48,123.55,123.12,123.12,6016.0,113.5816,113.646,113.2504,113.2504,6016.0
2020-09-10 15:05:00,123.18,123.44,122.79,122.85,10310.0,113.3056,113.5448,112.9469,113.0021,10310.0
2020-09-10 15:10:00,122.84,123.16,122.61,123.0,10157.0,112.9929,113.2872,112.7813,113.14,10157.0
2020-09-10 15:15:00,122.99,123.08,122.62,122.65,9059.0,113.1308,113.2136,112.7905,112.8181,9059.0
2020-09-10 15:20:00,122.74,122.98,122.55,122.8,5369.0,112.9009,113.1217,112.7261,112.9561,5369.0
2020-09-10 15:25:00,122.68,123.1,122.57,122.99,13202.0,112.8457,113.232,112.7445,113.1308,13202.0
2020-09-10 15:30:00,123.0,123.14,122.81,123.08,12841.0,113.14,113.2688,112.9653,113.2136,12841.0
2020-09-10 15:35:00,123.03,123.15,122.69,123.07,36754.0,113.1676,113.278,112.8549,113.2044,36754.0
2020-09-10 15:40:00,123.02,123.47,122.97,123.42,17797.0,113.1584,113.5724,113.1125,113.5264,17797.0
2020-09-10 15:45:00,123.41,123.47,122.88,123.01,15835.0,113.5172,113.5724,113.0297,113.1492,15835.0
2020-09-10 15:50:00,122.98,123.39,122.87,123.28,25195.0,113.1217,113.4988,113.0205,113.3976,25195.0
2020-09-10 15:55:00,123.26,123.52,123.09,123.14,62385.0,113.3792,113.6184,113.2228,113.2688,62385.0
2020-09-11 09:30:00,124.34,125.49,124.08,124.64,33690.0,114.3726,115.4304,114.1335,114.6486,33690.0
2020-09-11 09:35:00,124.76,125.37,124.43,125.12,17794.0,114.759,115.3201,114.4554,115.0901,17794.0
2020-09-11 09:40:00,125.11,125.37,124.99,125.22,6723.0,115.0809,115.3201,114.9705,115.1821,6723.0
2020-09-11 09:45:00,125.16,126.06,125.15,126.06,12759.0,115.1269,115.9548,115.1177,115.9548,12759.0
2020-09-11 09:50:00,126.01,126.05,125.24,125.31,11966.0,115.9088,115.9456,115.2005,115.2649,11966.0
2020-09-11 09:55:00,125.3,125.3,123.97,124.22,13416.0,115.2557,115.2557,114.0323,114.2622,13416.0
2020-09-11 10:00:00,124.34,124.72,124.13,124.71,6393.0,114.3726,114.7222,114.1795,114.713,6393.0
2020-09-11 10:05:00,124.78,125.18,124.62,124.89,8644.0,114.7774,115.1453,114.6302,114.8785,8644.0
2020-09-11 10:10:00,124.91,124.91,124.43,124.86,10932.0,114.8969,114.8969,114.4554,114.8509,10932.0
2020-09-11 10:15:00,124.83,125.31,124.62,125.31,19761.0,114.8234,115.2649,114.6302,115.2649,19761.0
2020-09-11 10:20:00,125.41,125.65,125.36,125.48,12147.0,115.3569,115.5776,115.3109,115.4212,12147.0
2020-09-11 10:25:00,125.46,125.72,125.32,125.66,15000.0,115.4028,115.642,115.2741,115.5868,15000.0
2020-09-11 10:30:00,125.72,125.76,125.24,125.45,11049.0,115.642,115.6788,115.2005,115.3936,11049.0
2020-09-11 10:35:00,125.4,125.7,125.33,125.51,17546.0,115.3477,115.6236,115.2833,115.4488,17546.0
2020-09-11 10:40:00,125.44,126.07,125.44,126.0,13535.0,115.3845,115.9639,115.3845,115.8996,13535.0
2020-09-11 10:45:00,126.02,126.33,126.02,126.24,10956.0,115.918,116.2031,115.918,116.1203,10956.0
2020-09-11 10:50:00,126.24,126.39,126.2,126.28,7234.0,116.1203,116.2583,116.0835,116.1571,7234.0
2020-09-11 10:55:00,126.25,126.31,125.93,125.95,5234.0,116.1295,116.1847,115.8352,115.8536,5234.0
2020-09-11 11:00:00,125.96,126.52,125.89,126.44,5707.0,115.8628,116.3779,115.7984,116.3043,5707.0
2020-09-11 11:05:00,126.47,126.53,126.28,126.49,9420.0,116.3319,116.3871,116.1571,116.3503,9420.0
2020-09-11 11:10:00,126.49,126.56,126.37,126.52,6968.0,116.3503,116.4147,116.2399,116.3779,6968.0
2020-09-11 11:15:00,126.44,126.65,126.26,126.54,9952.0,116.3043,116.4975,116.1387,116.3963,9952.0
2020-09-11 11:20:00,126.5,126.54,125.68,125.83,16326.0,116.3595,116.3963,115.6052,115.7432,16326.0
2020-09-11 11:25:00,125.81,126.01,125.62,125.97,8934.0,115.7248,115.9088,115.55,115.872,8934.0
2020-09-11 11:30:00,125.93,125.98,125.43,125.58,10371.0,115.8352,115.8812,115.3753,115.5132,10371.0
2020-09-11 11:35:00,125.55,125.83,125.36,125.8,9091.0,115.4856,115.7432,115.3109,115.7156,9091.0
2020-09-11 11:40:00,125.9,125.9,125.65,125.76,5992.0,115.8076,115.8076,115.5776,115.6788,5992.0
2020-09-11 11:45:00,125.73,126.03,125.71,125.88,6607.0,115.6512,115.9272,115.6328,115.7892,6607.0
2020-09-11 11:50:00,125.89,126.02,125.66,125.75,10034.0,115.7984,115.918,115.5868,115.6696,10034.0
2020-09-11 11:55:00,125.79,125.93,125.49,125.52,8541.0,115.7064,115.8352,115.4304,115.458,8541.0
2020-09-11 12:00:00,125.48,125.79,125.25,125.66,12770.0,115.4212,115.7064,115.2097,115.5868,12770.0
2020-09-11 12:05:00,125.65,125.73,125.46,125.55,12034.0,115.5776,115.6512,115.4028,115.4856,12034.0
2020-09-11 12:10:00,125.52,125.61,125.29,125.52,7075.0,115.458,115.5408,115.2465,115.458,7075.0
2020-09-11 12:15:00,125.5,125.63,125.36,125.6,5877.0,115.4396,115.5592,115.3109,115.5316,5877.0
2020-09-11 12:20:00,125.66,125.94,125.66,125.89,7539.0,115.5868,115.8444,115.5868,115.7984,7539.0
2020-09-11 12:25:00,125.84,125.87,125.56,125.58,4225.0,115.7524,115.78,115.4948,115.5132,4225.0
2020-09-11 12:30:00,125.56,125.59,125.02,125.05,9564.0,115.4948,115.5224,114.9981,115.0257,9564.0
2020-09-11 12:35:00,125.09,125.09,124.79,124.84,20730.0,115.0625,115.0625,114.7866,114.8325,20730.0
2020-09-11 12:40:00,124.82,124.86,124.32,124.5,19468.0,114.8142,114.8509,114.3542,114.5198,19468.0
2020-09-11 12:45:00,124.42,124.74,124.42,124.69,5689.0,114.4462,114.7406,114.4462,114.6946,5689.0
2020-09-11 12:50:00,124.91,125.03,124.82,124.87,5190.0,114.8969,115.0073,114.8142,114.8601,5190.0
2020-09-11 12:55:00,124.83,124.86,124.31,124.34,5714.0,114.8234,114.8509,114.345,114.3726,5714.0
2020-09-11 13:00:00,124.38,124.57,124.33,124.36,6598.0,114.4094,114.5842,114.3634,114.391,6598.0
2020-09-11 13:05:00,124.3,124.32,123.92,123.93,8618.0,114.3358,114.3542,113.9863,113.9955,8618.0
2020-09-11 13:10:00,123.97,124.16,123.8,123.81,7929.0,114.0323,114.2071,113.8759,113.8851,7929.0
2020-09-11 13:15:00,123.84,124.15,123.64,124.03,5366.0,113.9127,114.1979,113.7287,114.0875,5366.0
2020-09-11 13:20:00,124.03,124.03,123.74,123.79,4901.0,114.0875,114.0875,113.8207,113.8667,4901.0
2020-09-11 13:25:00,123.81,123.87,123.44,123.48,3324.0,113.8851,113.9403,113.5448,113.5816,3324.0
2020-09-11 13:30:00,123.44,123.49,123.15,123.18,5106.0,113.5448,113.5908,113.278,113.3056,5106.0
2020-09-11 13:35:00,123.27,123.67,123.27,123.58,4331.0,113.3884,113.7563,113.3884,113.6736,4331.0
2020-09-11 13:40:00,123.54,124.06,123.46,123.95,4127.0,113.6368,114.1151,113.5632,114.0139,4127.0
2020-09-11 13:45:00,123.97,124.1,123.83,123.98,4311.0,114.0323,114.1519,113.9035,114.0415,4311.0
2020-09-11 13:50:00,123.93,124.25,123.87,123.88,5101.0,113.9955,114.2898,113.9403,113.9495,5101.0
2020-09-11 13:55:00,123.92,123.92,123.56,123.56,18079.0,113.9863,113.9863,113.6552,113.6552,18079.0
2020-09-11 14:00:00,123.65,124.18,123.65,124.05,8373.0,113.7379,114.2255,113.7379,114.1059,8373.0
2020-09-11 14:05:00,123.99,124.62,123.99,124.62,6279.0,114.0507,114.6302,114.0507,114.6302,6279.0
2020-09-11 14:10:00,124.6,124.94,124.5,124.82,8773.0,114.6118,114.9245,114.5198,114.8142,8773.0
2020-09-11 14:15:00,124.85,124.86,124.38,124.46,4129.0,114.8417,114.8509,114.4094,114.483,4129.0
2020-09-11 14:20:00,124.49,124.53,124.21,124.5,3960.0,114.5106,114.5474,114.2531,114.5198,3960.0
2020-09-11 14:25:00,124.51,124.65,124.28,124.31,3997.0,114.529,114.6578,114.3174,114.345,3997.0
2020-09-11 14:30:00,124.31,124.72,124.31,124.57,5917.0,114.345,114.7222,114.345,114.5842,5917.0
2020-09-11 14:35:00,124.67,125.09,124.59,125.02,8206.0,114.6762,115.0625,114.6026,114.9981,8206.0
2020-09-11 14:40:00,124.99,125.15,124.72,125.1,6431.0,114.9705,115.1177,114.7222,115.0717,6431.0
2020-09-11 14:45:00,125.08,125.08,124.73,124.75,4887.0,115.0533,115.0533,114.7314,114.7498,4887.0
2020-09-11 14:50:00,124.76,124.83,124.63,124.75,7121.0,114.759,114.8234,114.6394,114.7498,7121.0
2020-09-11 14:55:00,124.75,124.81,124.45,124.47,4339.0,114.7498,114.805,114.4738,114.4922,4339.0
2020-09-11 15:00:00,124.37,124.47,124.09,124.17,6563.0,114.4002,114.4922,114.1427,114.2163,6563.0
2020-09-11 15:05:00,124.21,124.23,123.98,124.06,7760.0,114.2531,114.2714,114.0415,114.1151,7760.0
2020-09-11 15:10:00,124.05,124.36,123.93,124.33,9454.0,114.1059,114.391,113.9955,114.3634,9454.0
2020-09-11 15:15:00,124.38,124.89,124.38,124.86,7749.0,114.4094,114.8785,114.4094,114.8509,7749.0
2020-09-11 15:20:00,124.83,125.14,124.77,125.06,10400.0,114.8234,115.1085,114.7682,115.0349,10400.0
2020-09-11 15:25:00,125.0,125.17,124.91,125.08,9798.0,114.9797,115.1361,114.8969,115.0533,9798.0
2020-09-11 15:30:00,125.12,125.24,124.91,124.98,25213.0,115.0901,115.2005,114.8969,114.9613,25213.0
2020-09-11 15:35:00,124.97,124.97,124.66,124.78,13840.0,114.9521,114.9521,114.667,114.7774,13840.0
2020-09-11 15:40:00,124.78,125.01,124.7,124.76,14406.0,114.7774,114.9889,114.7038,114.759,14406.0
2020-09-11 15:45:00,124.88,124.9,124.63,124.79,17406.0,114.8693,114.8877,114.6394,114.7866,17406.0
2020-09-11 15:50:00,124.77,124.78,124.51,124.69,23432.0,114.7682,114.7774,114.529,114.6946,23432.0
2020-09-11 15:55:00,124.68,125.0,124.65,124.76,69247.0,114.6854,114.9797,114.6578,114.759,69247.0
2020-09-14 09:30:00,126.49,126.5,125.57,125.99,35357.0,116.6974,116.7066,115.8486,116.2361,35357.0
2020-09-14 09:35:00,125.99,126.76,125.99,126.68,14321.0,116.2361,116.9465,116.2361,116.8727,14321.0
2020-09-14 09:40:00,126.63,127.41,126.61,127.23,19840.0,116.8265,117.5462,116.8081,117.3801,19840.0
2020-09-14 09:45:00,127.23,127.62,127.02,127.38,21244.0,117.3801,117.7399,117.1864,117.5185,21244.0
2020-09-14 09:50:00,127.47,127.55,126.64,126.64,16742.0,117.6015,117.6753,116.8358,116.8358,16742.0
2020-09-14 09:55:00,126.68,127.12,126.58,126.91,10615.0,116.8727,117.2786,116.7804,117.0849,10615.0
2020-09-14 10:00:00,126.96,126.98,126.7,126.86,29050.0,117.131,117.1495,116.8911,117.0387,29050.0
2020-09-14 10:05:00,126.86,127.02,126.75,126.98,9778.0,117.0387,117.1864,116.9373,117.1495,9778.0
2020-09-14 10:10:00,126.95,126.98,126.38,126.43,16109.0,117.1218,117.1495,116.5959,116.642,16109.0
2020-09-14 10:15:00,126.46,127.19,126.42,127.19,16461.0,116.6697,117.3432,116.6328,117.3432,16461.0
2020-09-14 10:20:00,127.18,127.18,126.14,126.27,16119.0,117.334,117.334,116.3745,116.4944,16119.0
2020-09-14 10:25:00,126.25,126.5,126.18,126.42,7407.0,116.476,116.7066,116.4114,116.6328,7407.0
2020-09-14 10:30:00,126.44,126.59,125.89,126.04,6332.0,116.6513,116.7896,116.1438,116.2822,6332.0
2020-09-14 10:35:00,125.99,126.06,125.86,125.91,7654.0,116.2361,116.3007,116.1162,116.1623,7654.0
2020-09-14 10:40:00,125.72,126.02,125.56,125.97,5693.0,115.987,116.2638,115.8394,116.2176,5693.0
2020-09-14 10:45:00,125.99,126.1,125.77,126.09,7490.0,116.2361,116.3376,116.0331,116.3284,7490.0
2020-09-14 10:50:00,126.07,126.28,125.95,126.22,9778.0,116.3099,116.5036,116.1992,116.4483,9778.0
2020-09-14 10:55:00,126.19,126.43,126.16,126.33,10957.0,116.4206,116.642,116.3929,116.5498,10957.0
2020-09-14 11:00:00,126.3,126.38,125.88,125.99,7410.0,116.5221,116.5959,116.1346,116.2361,7410.0
2020-09-14 11:05:00,125.97,126.09,125.78,125.81,8697.0,116.2176,116.3284,116.0424,116.07,8697.0
2020-09-14 11:10:00,125.79,125.79,125.51,125.57,6566.0,116.0516,116.0516,115.7933,115.8486,6566.0
2020-09-14 11:15:00,125.57,125.86,125.57,125.82,5301.0,115.8486,116.1162,115.8486,116.0793,5301.0
2020-09-14 11:20:00,125.83,126.02,125.78,126.0,4401.0,116.0885,116.2638,116.0424,116.2453,4401.0
2020-09-14 11:25:00,125.97,126.06,125.88,126.02,5614.0,116.2176,116.3007,116.1346,116.2638,5614.0
2020-09-14 11:30:00,126.03,126.04,125.89,125.95,6474.0,116.273,116.2822,116.1438,116.1992,6474.0
2020-09-14 11:35:00,125.98,126.0,125.89,126.0,4908.0,116.2269,116.2453,116.1438,116.2453,4908.0
2020-09-14 11:40:00,125.99,126.02,125.76,125.81,20788.0,116.2361,116.2638,116.0239,116.07,20788.0
2020-09-14 11:45:00,125.82,125.85,125.57,125.69,10336.0,116.0793,116.1069,115.8486,115.9593,10336.0
2020-09-14 11:50:00,125.75,125.75,125.57,125.75,9949.0,116.0147,116.0147,115.8486,116.0147,9949.0
2020-09-14 11:55:00,125.75,125.84,125.55,125.66,10387.0,116.0147,116.0977,115.8302,115.9316,10387.0
2020-09-14 12:00:00,125.67,125.86,125.62,125.7,5424.0,115.9409,116.1162,115.8947,115.9685,5424.0
2020-09-14 12:05:00,125.66,125.66,125.53,125.62,4203.0,115.9316,115.9316,115.8117,115.8947,4203.0
2020-09-14 12:10:00,125.64,125.64,125.48,125.48,4438.0,115.9132,115.9132,115.7656,115.7656,4438.0
2020-09-14 12:15:00,125.5,125.7,125.46,125.53,9914.0,115.784,115.9685,115.7471,115.8117,9914.0
2020-09-14 12:20:00,125.47,125.5,125.37,125.39,5431.0,115.7564,115.784,115.6641,115.6825,5431.0
2020-09-14 12:25:00,125.39,125.57,125.37,125.4,5239.0,115.6825,115.8486,115.6641,115.6918,5239.0
2020-09-14 12:30:00,125.44,125.53,125.32,125.41,4629.0,115.7287,115.8117,115.618,115.701,4629.0
2020-09-14 12:35:00,125.39,125.48,125.35,125.38,2447.0,115.6825,115.7656,115.6456,115.6733,2447.0
2020-09-14 12:40:00,125.39,125.39,125.24,125.33,23921.0,115.6825,115.6825,115.5442,115.6272,23921.0
2020-09-14 12:45:00,125.29,125.44,125.2,125.21,19015.0,115.5903,115.7287,115.5073,115.5165,19015.0
2020-09-14 12:50:00,125.2,125.32,125.17,125.3,31092.0,115.5073,115.618,115.4796,115.5995,31092.0
2020-09-14 12:55:00,125.31,125.38,125.19,125.38,13260.0,115.6087,115.6733,115.498,115.6733,13260.0
2020-09-14 13:00:00,125.64,125.79,125.56,125.58,18761.0,115.9132,116.0516,115.8394,115.8578,18761.0
2020-09-14 13:05:00,125.61,125.63,125.32,125.34,4693.0,115.8855,115.904,115.618,115.6364,4693.0
2020-09-14 13:10:00,125.37,125.44,125.32,125.38,3000.0,115.6641,115.7287,115.618,115.6733,3000.0
2020-09-14 13:15:00,125.35,125.35,125.1,125.11,7083.0,115.6456,115.6456,115.415,115.4242,7083.0
2020-09-14 13:20:00,125.13,125.16,124.89,125.0,10273.0,115.4427,115.4704,115.2213,115.3227,10273.0
2020-09-14 13:25:00,124.92,124.99,124.75,124.97,5536.0,115.2489,115.3135,115.0921,115.2951,5536.0
2020-09-14 13:30:00,124.99,125.0,124.48,124.72,10654.0,115.3135,115.3227,114.843,115.0644,10654.0
2020-09-14 13:35:00,124.7,124.94,124.7,124.93,4476.0,115.046,115.2674,115.046,115.2582,4476.0
2020-09-14 13:40:00,124.93,125.0,124.81,124.94,3334.0,115.2582,115.3227,115.1475,115.2674,3334.0
2020-09-14 13:45:00,124.91,125.0,124.91,124.96,10894.0,115.2397,115.3227,115.2397,115.2858,10894.0
2020-09-14 13:50:00,125.0,125.24,125.0,125.23,13232.0,115.3227,115.5442,115.3227,115.5349,13232.0
2020-09-14 13:55:00,125.26,125.29,125.13,125.21,5100.0,115.5626,115.5903,115.4427,115.5165,5100.0
2020-09-14 14:00:00,125.22,125.22,125.02,125.04,33165.0,115.5257,115.5257,115.3412,115.3596,33165.0
2020-09-14 14:05:00,125.06,125.28,125.05,125.18,10841.0,115.3781,115.5811,115.3689,115.4888,10841.0
2020-09-14 14:10:00,125.16,125.26,125.12,125.19,9514.0,115.4704,115.5626,115.4335,115.498,9514.0
2020-09-14 14:15:00,125.19,125.2,125.09,125.16,5400.0,115.498,115.5073,115.4058,115.4704,5400.0
2020-09-14 14:20:00,125.19,125.55,125.13,125.47,13675.0,115.498,115.8302,115.4427,115.7564,13675.0
2020-09-14 14:25:00,125.39,125.42,125.14,125.14,5589.0,115.6825,115.7102,115.4519,115.4519,5589.0
2020-09-14 14:30:00,125.24,125.45,125.15,125.33,2483.0,115.5442,115.7379,115.4611,115.6272,2483.0
2020-09-14 14:35:00,125.35,125.38,125.18,125.19,4942.0,115.6456,115.6733,115.4888,115.498,4942.0
2020-09-14 14:40:00,125.27,125.4,124.94,125.14,11628.0,115.5718,115.6918,115.2674,115.4519,11628.0
2020-09-14 14:45:00,125.09,125.18,124.99,125.04,6348.0,115.4058,115.4888,115.3135,115.3596,6348.0
2020-09-14 14:50:00,125.07,125.35,125.02,125.09,4463.0,115.3873,115.6456,115.3412,115.4058,4463.0
2020-09-14 14:55:00,125.08,125.4,124.92,125.4,14279.0,115.3965,115.6918,115.2489,115.6918,14279.0
2020-09-14 15:00:00,125.32,125.45,125.31,125.31,3400.0,115.618,115.7379,115.6087,115.6087,3400.0
2020-09-14 15:05:00,125.36,125.56,125.31,125.5,8322.0,115.6549,115.8394,115.6087,115.784,8322.0
2020-09-14 15:10:00,125.49,125.49,125.13,125.17,11193.0,115.7748,115.7748,115.4427,115.4796,11193.0
2020-09-14 15:15:00,125.21,125.59,125.1,125.53,5349.0,115.5165,115.8671,115.415,115.8117,5349.0
2020-09-14 15:20:00,125.59,125.61,125.09,125.25,6509.0,115.8671,115.8855,115.4058,115.5534,6509.0
2020-09-14 15:25:00,125.19,125.36,125.19,125.3,8141.0,115.498,115.6549,115.498,115.5995,8141.0
2020-09-14 15:30:00,125.3,125.51,125.27,125.36,15600.0,115.5995,115.7933,115.5718,115.6549,15600.0
2020-09-14 15:35:00,125.36,125.6,125.34,125.58,14583.0,115.6549,115.8763,115.6364,115.8578,14583.0
2020-09-14 15:40:00,125.63,125.82,125.63,125.7,20030.0,115.904,116.0793,115.904,115.9685,20030.0
2020-09-14 15:45:00,125.7,126.01,125.7,126.01,27815.0,115.9685,116.2545,115.9685,116.2545,27815.0
2020-09-14 15:50:00,126.02,126.13,125.87,126.0,30543.0,116.2638,116.3653,116.1254,116.2453,30543.0
2020-09-14 15:55:00,126.02,126.12,125.61,125.76,60413.0,116.2638,116.356,115.8855,116.0239,60413.0
2020-09-15 09:30:00,127.51,128.35,127.27,128.05,33227.0,117.6384,118.4134,117.417,118.1366,33227.0
2020-09-15 09:35:00,128.18,128.58,128.06,128.33,14984.0,118.2566,118.6256,118.1458,118.3949,14984.0
2020-09-15 09:40:00,128.45,128.45,127.78,127.78,8917.0,118.5056,118.5056,117.8875,117.8875,8917.0
2020-09-15 09:45:00,127.7,127.9,127.33,127.53,9054.0,117.8137,117.9982,117.4724,117.6569,9054.0
2020-09-15 09:50:00,127.44,127.97,127.43,127.44,24140.0,117.5738,118.0628,117.5646,117.5738,24140.0
2020-09-15 09:55:00,127.33,127.42,126.96,126.99,10609.0,117.4724,117.5554,117.131,117.1587,10609.0
2020-09-15 10:00:00,126.96,127.53,126.91,127.31,17490.0,117.131,117.6569,117.0849,117.4539,17490.0
2020-09-15 10:05:00,127.3,127.37,127.0,127.16,15172.0,117.4447,117.5093,117.1679,117.3155,15172.0
2020-09-15 10:10:00,127.19,127.24,126.93,127.0,36806.0,117.3432,117.3893,117.1033,117.1679,36806.0
2020-09-15 10:15:00,127.03,127.12,126.87,127.03,17547.0,117.1956,117.2786,117.048,117.1956,17547.0
2020-09-15 10:20:00,126.99,127.07,126.82,126.83,8212.0,117.1587,117.2325,117.0018,117.0111,8212.0
2020-09-15 10:25:00,126.89,127.59,126.89,127.43,31426.0,117.0664,117.7122,117.0664,117.5646,31426.0
2020-09-15 10:30:00,127.4,127.48,127.21,127.21,9091.0,117.5369,117.6107,117.3616,117.3616,9091.0
2020-09-15 10:35:00,127.27,127.52,127.04,127.11,8159.0,117.417,117.6476,117.2048,117.2694,8159.0
2020-09-15 10:40:00,126.98,127.17,126.95,127.15,12464.0,117.1495,117.3247,117.1218,117.3063,12464.0
2020-09-15 10:45:00,127.14,127.3,127.09,127.27,4488.0,117.2971,117.4447,117.2509,117.417,4488.0
2020-09-15 10:50:00,127.23,127.36,127.12,127.3,4540.0,117.3801,117.5,117.2786,117.4447,4540.0
2020-09-15 10:55:00,127.23,127.39,127.18,127.39,3360.0,117.3801,117.5277,117.334,117.5277,3360.0
2020-09-15 11:00:00,127.47,127.49,127.35,127.48,4453.0,117.6015,117.62,117.4908,117.6107,4453.0
2020-09-15 11:05:00,127.47,127.56,127.28,127.29,5338.0,117.6015,117.6846,117.4262,117.4355,5338.0
2020-09-15 11:10:00,127.33,127.48,127.32,127.37,2700.0,117.4724,117.6107,117.4631,117.5093,2700.0
2020-09-15 11:15:00,127.36,127.38,127.18,127.36,5628.0,117.5,117.5185,117.334,117.5,5628.0
2020-09-15 11:20:00,127.43,127.43,127.28,127.28,2961.0,117.5646,117.5646,117.4262,117.4262,2961.0
2020-09-15 11:25:00,127.26,127.49,127.11,127.29,9584.0,117.4078,117.62,117.2694,117.4355,9584.0
2020-09-15 11:30:00,127.25,127.43,127.2,127.38,3000.0,117.3986,117.5646,117.3524,117.5185,3000.0
2020-09-15 11:35:00,127.44,127.49,127.32,127.33,2598.0,117.5738,117.62,117.4631,117.4724,2598.0
2020-09-15 11:40:00,127.34,127.39,127.19,127.26,3960.0,117.4816,117.5277,117.3432,117.4078,3960.0
2020-09-15 11:45:00,127.24,127.34,127.15,127.22,4037.0,117.3893,117.4816,117.3063,117.3709,4037.0
2020-09-15 11:50:00,127.21,127.24,127.04,127.12,6014.0,117.3616,117.3893,117.2048,117.2786,6014.0
2020-09-15 11:55:00,127.15,127.27,127.14,127.27,3373.0,117.3063,117.417,117.2971,117.417,3373.0
2020-09-15 12:00:00,127.29,127.63,127.29,127.63,4993.0,117.4355,117.7491,117.4355,117.7491,4993.0
2020-09-15 12:05:00,127.7,127.88,127.55,127.7,17274.0,117.8137,117.9798,117.6753,117.8137,17274.0
2020-09-15 12:10:00,127.7,127.74,127.58,127.63,16110.0,117.8137,117.8506,117.703,117.7491,16110.0
2020-09-15 12:15:00,127.65,127.74,127.64,127.74,7081.0,117.7676,117.8506,117.7584,117.8506,7081.0
2020-09-15 12:20:00,127.76,127.84,127.67,127.78,5093.0,117.8691,117.9429,117.786,117.8875,5093.0
2020-09-15 12:25:00,127.76,127.95,127.75,127.94,7803.0,117.8691,118.0444,117.8598,118.0351,7803.0
2020-09-15 12:30:00,127.97,128.23,127.97,128.15,12665.0,118.0628,118.3027,118.0628,118.2289,12665.0
2020-09-15 12:35:00,128.15,128.18,127.97,128.0,6172.0,118.2289,118.2566,118.0628,118.0905,6172.0
2020-09-15 12:40:00,128.07,128.32,128.07,128.28,4181.0,118.1551,118.3857,118.1551,118.3488,4181.0
2020-09-15 12:45:00,128.27,128.27,127.99,127.99,6798.0,118.3396,118.3396,118.0813,118.0813,6798.0
2020-09-15 12:50:00,127.97,128.06,127.94,128.06,2938.0,118.0628,118.1458,118.0351,118.1458,2938.0
2020-09-15 12:55:00,128.05,128.12,128.03,128.12,3100.0,118.1366,118.2012,118.1182,118.2012,3100.0
2020-09-15 13:00:00,128.2,128.28,128.14,128.15,5783.0,118.275,118.3488,118.2196,118.2289,5783.0
2020-09-15 13:05:00,128.14,128.22,128.09,128.17,3231.0,118.2196,118.2935,118.1735,118.2473,3231.0
2020-09-15 13:10:00,128.19,128.33,128.12,128.14,3792.0,118.2658,118.3949,118.2012,118.2196,3792.0
2020-09-15 13:15:00,128.09,128.19,127.98,128.05,12921.0,118.1735,118.2658,118.072,118.1366,12921.0
2020-09-15 13:20:00,127.97,128.0,127.76,127.84,7461.0,118.0628,118.0905,117.8691,117.9429,7461.0
2020-09-15 13:25:00,127.85,127.96,127.82,127.9,8427.0,117.9521,118.0536,117.9244,117.9982,8427.0
2020-09-15 13:30:00,127.89,128.0,127.84,128.0,3145.0,117.989,118.0905,117.9429,118.0905,3145.0
2020-09-15 13:35:00,128.0,128.03,127.93,127.94,4959.0,118.0905,118.1182,118.0259,118.0351,4959.0
2020-09-15 13:40:00,127.93,128.05,127.88,127.98,5364.0,118.0259,118.1366,117.9798,118.072,5364.0
2020-09-15 13:45:00,127.99,128.15,127.98,128.15,6765.0,118.0813,118.2289,118.072,118.2289,6765.0
2020-09-15 13:50:00,128.14,128.2,127.9,127.97,22523.0,118.2196,118.275,117.9982,118.0628,22523.0
2020-09-15 13:55:00,127.96,128.0,127.86,127.87,5320.0,118.0536,118.0905,117.9613,117.9706,5320.0
2020-09-15 14:00:00,127.88,128.05,127.85,128.0,15759.0,117.9798,118.1366,117.9521,118.0905,15759.0
2020-09-15 14:05:00,128.03,128.06,127.9,127.97,17775.0,118.1182,118.1458,117.9982,118.0628,17775.0
2020-09-15 14:10:00,127.96,128.25,127.96,128.25,14886.0,118.0536,118.3211,118.0536,118.3211,14886.0
2020-09-15 14:15:00,128.24,128.26,128.09,128.16,10859.0,118.3119,118.3304,118.1735,118.2381,10859.0
2020-09-15 14:20:00,128.18,128.22,128.01,128.15,13090.0,118.2566,118.2935,118.0997,118.2289,13090.0
2020-09-15 14:25:00,128.15,128.3,128.04,128.27,5470.0,118.2289,118.3673,118.1274,118.3396,5470.0
2020-09-15 14:30:00,128.26,128.26,128.08,128.15,6053.0,118.3304,118.3304,118.1643,118.2289,6053.0
2020-09-15 14:35:00,128.15,128.37,128.15,128.35,5402.0,118.2289,118.4318,118.2289,118.4134,5402.0
2020-09-15 14:40:00,128.4,128.51,128.3,128.46,10165.0,118.4595,118.561,118.3673,118.5149,10165.0
2020-09-15 14:45:00,128.45,128.52,128.37,128.39,31645.0,118.5056,118.5702,118.4318,118.4503,31645.0
2020-09-15 14:50:00,128.4,128.8,128.35,128.78,22058.0,118.4595,118.8286,118.4134,118.8101,22058.0
2020-09-15 14:55:00,128.76,128.76,128.39,128.47,14653.0,118.7916,118.7916,118.4503,118.5241,14653.0
2020-09-15 15:00:00,128.48,128.48,128.21,128.21,9857.0,118.5333,118.5333,118.2842,118.2842,9857.0
2020-09-15 15:05:00,128.22,128.22,127.8,127.86,15836.0,118.2935,118.2935,117.906,117.9613,15836.0
2020-09-15 15:10:00,127.86,127.92,127.71,127.71,5235.0,117.9613,118.0167,117.8229,117.8229,5235.0
2020-09-15 15:15:00,127.7,127.79,127.6,127.68,4771.0,117.8137,117.8967,117.7215,117.7953,4771.0
2020-09-15 15:20:00,127.75,127.75,127.48,127.53,12198.0,117.8598,117.8598,117.6107,117.6569,12198.0
2020-09-15 15:25:00,127.55,127.7,127.52,127.57,9715.0,117.6753,117.8137,117.6476,117.6938,9715.0
2020-09-15 15:30:00,127.58,127.58,127.14,127.23,11453.0,117.703,117.703,117.2971,117.3801,11453.0
2020-09-15 15:35:00,127.24,127.29,127.06,127.13,10311.0,117.3893,117.4355,117.2233,117.2878,10311.0
2020-09-15 15:40:00,127.11,127.22,127.02,127.11,16365.0,117.2694,117.3709,117.1864,117.2694,16365.0
2020-09-15 15:45:00,127.1,127.37,127.05,127.29,19215.0,117.2602,117.5093,117.214,117.4355,19215.0
2020-09-15 15:50:00,127.26,127.36,127.16,127.22,26072.0,117.4078,117.5,117.3155,117.3709,26072.0
2020-09-15 15:55:00,127.21,127.49,127.12,127.41,42216.0,117.3616,117.62,117.2786,117.5462,42216.0
2020-09-16 09:30:00,129.0,130.29,128.36,129.92,67833.0,119.0131,120.2032,118.4226,119.8618,67833.0
2020-09-16 09:35:00,130.01,130.11,129.06,129.42,33495.0,119.9449,120.0371,119.0684,119.4006,33495.0
2020-09-16 09:40:00,129.45,129.78,129.22,129.23,24959.0,119.4282,119.7327,119.216,119.2253,24959.0
2020-09-16 09:45:00,129.23,129.89,129.23,129.81,25622.0,119.2253,119.8342,119.2253,119.7604,25622.0
2020-09-16 09:50:00,129.83,130.2,129.74,130.15,20868.0,119.7788,120.1202,119.6958,120.074,20868.0
2020-09-16 09:55:00,130.21,130.35,129.93,129.94,16064.0,120.1294,120.2586,119.8711,119.8803,16064.0
2020-09-16 10:00:00,129.93,129.95,129.61,129.75,14266.0,119.8711,119.8895,119.5758,119.705,14266.0
2020-09-16 10:05:00,129.74,130.01,129.64,129.92,14186.0,119.6958,119.9449,119.6035,119.8618,14186.0
2020-09-16 10:10:00,129.9,130.4,129.9,130.38,17220.0,119.8434,120.3047,119.8434,120.2862,17220.0
2020-09-16 10:15:00,130.36,130.66,130.18,130.35,36190.0,120.2678,120.5446,120.1017,120.2586,36190.0
2020-09-16 10:20:00,130.34,130.61,130.13,130.61,16183.0,120.2493,120.4984,120.0556,120.4984,16183.0
2020-09-16 10:25:00,130.65,130.81,130.54,130.79,15768.0,120.5353,120.6829,120.4338,120.6645,15768.0
2020-09-16 10:30:00,130.79,130.95,130.57,130.58,21962.0,120.6645,120.8121,120.4615,120.4707,21962.0
2020-09-16 10:35:00,130.61,130.71,130.33,130.56,19941.0,120.4984,120.5907,120.2401,120.4523,19941.0
2020-09-16 10:40:00,130.55,130.67,130.23,130.25,13843.0,120.4431,120.5538,120.1478,120.1663,13843.0
2020-09-16 10:45:00,130.29,130.29,129.9,129.97,16838.0,120.2032,120.2032,119.8434,119.908,16838.0
2020-09-16 10:50:00,130.0,130.21,129.89,130.14,16638.0,119.9357,120.1294,119.8342,120.0648,16638.0
2020-09-16 10:55:00,130.12,130.34,130.1,130.17,12624.0,120.0464,120.2493,120.0279,120.0925,12624.0
2020-09-16 11:00:00,130.15,130.67,130.15,130.61,14319.0,120.074,120.5538,120.074,120.4984,14319.0
2020-09-16 11:05:00,130.59,130.68,130.44,130.61,14831.0,120.48,120.563,120.3416,120.4984,14831.0
2020-09-16 11:10:00,130.63,131.08,130.61,130.98,21396.0,120.5169,120.932,120.4984,120.8398,21396.0
2020-09-16 11:15:00,131.02,131.18,130.97,131.07,9507.0,120.8767,121.0243,120.8306,120.9228,9507.0
2020-09-16 11:20:00,131.1,131.1,130.66,130.74,17752.0,120.9505,120.9505,120.5446,120.6184,17752.0
2020-09-16 11:25:00,130.72,130.84,130.65,130.81,11300.0,120.5999,120.7106,120.5353,120.6829,11300.0
2020-09-16 11:30:00,130.79,130.94,130.77,130.89,12596.0,120.6645,120.8029,120.646,120.7567,12596.0
2020-09-16 11:35:00,130.89,131.0,130.86,130.91,11513.0,120.7567,120.8582,120.7291,120.7752,11513.0
2020-09-16 11:40:00,130.91,131.03,130.89,130.98,9296.0,120.7752,120.8859,120.7567,120.8398,9296.0
2020-09-16 11:45:00,130.99,131.06,130.66,130.69,17503.0,120.849,120.9136,120.5446,120.5722,17503.0
2020-09-16 11:50:00,130.67,130.75,130.59,130.61,8430.0,120.5538,120.6276,120.48,120.4984,8430.0
2020-09-16 11:55:00,130.6,130.6,130.42,130.43,6885.0,120.4892,120.4892,120.3231,120.3324,6885.0
2020-09-16 12:00:00,130.41,130.47,130.34,130.43,8230.0,120.3139,120.3693,120.2493,120.3324,8230.0
2020-09-16 12:05:00,130.47,130.48,130.29,130.38,11683.0,120.3693,120.3785,120.2032,120.2862,11683.0
2020-09-16 12:10:00,130.38,130.53,130.26,130.32,10521.0,120.2862,120.4246,120.1755,120.2309,10521.0
2020-09-16 12:15:00,130.31,130.33,130.09,130.18,9138.0,120.2217,120.2401,120.0187,120.1017,9138.0
2020-09-16 12:20:00,130.18,130.31,130.15,130.15,10864.0,120.1017,120.2217,120.074,120.074,10864.0
2020-09-16 12:25:00,130.14,130.19,129.96,130.19,22937.0,120.0648,120.1109,119.8987,120.1109,22937.0
2020-09-16 12:30:00,130.19,130.19,129.7,129.7,14265.0,120.1109,120.1109,119.6589,119.6589,14265.0
2020-09-16 12:35:00,129.76,129.8,129.63,129.79,9869.0,119.7142,119.7511,119.5943,119.7419,9869.0
2020-09-16 12:40:00,129.76,129.81,129.65,129.65,9990.0,119.7142,119.7604,119.6127,119.6127,9990.0
2020-09-16 12:45:00,129.68,129.75,129.5,129.6,10827.0,119.6404,119.705,119.4744,119.5666,10827.0
2020-09-16 12:50:00,129.57,129.65,129.35,129.64,10653.0,119.5389,119.6127,119.336,119.6035,10653.0
2020-09-16 12:55:00,129.62,129.84,129.62,129.74,6099.0,119.5851,119.788,119.5851,119.6958,6099.0
2020-09-16 13:00:00,129.67,129.91,129.64,129.89,3581.0,119.6312,119.8526,119.6035,119.8342,3581.0
2020-09-16 13:05:00,129.9,129.9,129.6,129.61,3725.0,119.8434,119.8434,119.5666,119.5758,3725.0
2020-09-16 13:10:00,129.6,129.6,129.45,129.57,3706.0,119.5666,119.5666,119.4282,119.5389,3706.0
2020-09-16 13:15:00,129.63,129.65,129.51,129.59,5574.0,119.5943,119.6127,119.4836,119.5574,5574.0
2020-09-16 13:20:00,129.61,129.61,129.48,129.6,7142.0,119.5758,119.5758,119.4559,119.5666,7142.0
2020-09-16 13:25:00,129.62,129.71,129.39,129.44,7247.0,119.5851,119.6681,119.3729,119.419,7247.0
2020-09-16 13:30:00,129.49,129.6,129.41,129.6,7213.0,119.4651,119.5666,119.3913,119.5666,7213.0
2020-09-16 13:35:00,129.58,129.58,129.41,129.45,18832.0,119.5482,119.5482,119.3913,119.4282,18832.0
2020-09-16 13:40:00,129.43,129.47,129.23,129.41,4859.0,119.4098,119.4467,119.2253,119.3913,4859.0
2020-09-16 13:45:00,129.4,129.52,129.4,129.48,9948.0,119.3821,119.4928,119.3821,119.4559,9948.0
2020-09-16 13:50:00,129.49,129.64,129.49,129.64,6298.0,119.4651,119.6035,119.4651,119.6035,6298.0
2020-09-16 13:55:00,129.62,129.87,129.59,129.87,6684.0,119.5851,119.8157,119.5574,119.8157,6684.0
2020-09-16 14:00:00,129.92,130.1,129.81,129.97,7500.0,119.8618,120.0279,119.7604,119.908,7500.0
2020-09-16 14:05:00,129.92,130.27,129.85,130.08,34635.0,119.8618,120.1847,119.7973,120.0095,34635.0
2020-09-16 14:10:00,130.24,130.75,130.15,130.67,23685.0,120.1571,120.6276,120.074,120.5538,23685.0
2020-09-16 14:15:00,130.67,131.12,130.62,131.11,32562.0,120.5538,120.9689,120.5077,120.9597,32562.0
2020-09-16 14:20:00,131.1,131.26,131.1,131.22,29576.0,120.9505,121.0981,120.9505,121.0612,29576.0
2020-09-16 14:25:00,131.26,131.29,131.06,131.2,27392.0,121.0981,121.1258,120.9136,121.0427,27392.0
2020-09-16 14:30:00,131.21,131.31,130.73,130.73,17724.0,121.052,121.1442,120.6091,120.6091,17724.0
2020-09-16 14:35:00,130.66,131.01,130.61,131.01,19282.0,120.5446,120.8675,120.4984,120.8675,19282.0
2020-09-16 14:40:00,130.98,131.05,130.88,130.91,13235.0,120.8398,120.9044,120.7475,120.7752,13235.0
2020-09-16 14:45:00,130.91,131.1,130.69,130.77,22830.0,120.7752,120.9505,120.5722,120.646,22830.0
2020-09-16 14:50:00,130.76,130.78,129.96,129.97,19248.0,120.6368,120.6553,119.8987,119.908,19248.0
2020-09-16 14:55:00,129.97,130.16,129.86,130.13,13670.0,119.908,120.0833,119.8065,120.0556,13670.0
2020-09-16 15:00:00,130.13,130.49,130.07,130.39,12568.0,120.0556,120.3877,120.0002,120.2955,12568.0
2020-09-16 15:05:00,130.33,130.33,129.99,130.0,23954.0,120.2401,120.2401,119.9264,119.9357,23954.0
2020-09-16 15:10:00,130.03,130.07,129.49,129.7,14633.0,119.9633,120.0002,119.4651,119.6589,14633.0
2020-09-16 15:15:00,129.66,129.66,129.29,129.62,18912.0,119.622,119.622,119.2806,119.5851,18912.0
2020-09-16 15:20:00,129.63,129.86,129.41,129.41,19699.0,119.5943,119.8065,119.3913,119.3913,19699.0
2020-09-16 15:25:00,129.41,129.73,129.37,129.41,12083.0,119.3913,119.6866,119.3544,119.3913,12083.0
2020-09-16 15:30:00,129.37,129.44,128.87,129.11,13031.0,119.3544,119.419,118.8931,119.1146,13031.0
2020-09-16 15:35:00,129.2,129.35,128.86,128.96,17256.0,119.1976,119.336,118.8839,118.9762,17256.0
2020-09-16 15:40:00,128.9,129.18,128.72,129.1,19067.0,118.9208,119.1791,118.7547,119.1053,19067.0
2020-09-16 15:45:00,129.11,129.32,128.96,128.96,47523.0,119.1146,119.3083,118.9762,118.9762,47523.0
2020-09-16 15:50:00,129.02,129.03,128.59,128.69,54570.0,119.0315,119.0407,118.6348,118.7271,54570.0
2020-09-16 15:55:00,128.67,128.84,128.48,128.59,80537.0,118.7086,118.8655,118.5333,118.6348,80537.0
2020-09-17 09:30:00,123.58,124.55,122.86,124.1,95859.0,114.0127,114.9076,113.3484,114.4924,95859.0
2020-09-17 09:35:00,124.19,125.04,124.05,124.55,41428.0,114.5754,115.3596,114.4463,114.9076,41428.0
2020-09-17 09:40:00,124.51,124.71,123.92,124.0,51386.0,114.8707,115.0552,114.3264,114.4002,51386.0
2020-09-17 09:45:00,124.04,124.32,123.95,124.29,38426.0,114.4371,114.6954,114.354,114.6677,38426.0
2020-09-17 09:50:00,124.3,124.59,123.91,123.91,42325.0,114.6769,114.9445,114.3171,114.3171,42325.0
2020-09-17 09:55:00,123.86,124.42,123.77,124.35,21463.0,114.271,114.7876,114.188,114.7231,21463.0
2020-09-17 10:00:00,124.32,124.93,124.3,124.83,40625.0,114.6954,115.2582,114.6769,115.1659,40625.0
2020-09-17 10:05:00,124.82,125.59,124.82,125.34,22814.0,115.1567,115.8671,115.1567,115.6364,22814.0
2020-09-17 10:10:00,125.37,126.02,125.32,125.89,33922.0,115.6641,116.2638,115.618,116.1438,33922.0
2020-09-17 10:15:00,125.94,126.0,125.7,125.99,70311.0,116.19,116.2453,115.9685,116.2361,70311.0
2020-09-17 10:20:00,125.95,126.62,125.95,126.16,32820.0,116.1992,116.8173,116.1992,116.3929,32820.0
2020-09-17 10:25:00,126.2,126.66,126.05,126.61,24147.0,116.4298,116.8542,116.2915,116.8081,24147.0
2020-09-17 10:30:00,126.59,127.02,126.59,127.02,30964.0,116.7896,117.1864,116.7896,117.1864,30964.0
2020-09-17 10:35:00,127.02,127.55,126.97,127.5,26677.0,117.1864,117.6753,117.1402,117.6292,26677.0
2020-09-17 10:40:00,127.49,127.56,127.39,127.48,23488.0,117.62,117.6846,117.5277,117.6107,23488.0
2020-09-17 10:45:00,127.45,127.97,127.45,127.9,15083.0,117.5831,118.0628,117.5831,117.9982,15083.0
2020-09-17 10:50:00,127.91,127.92,127.62,127.73,7910.0,118.0075,118.0167,117.7399,117.8414,7910.0
2020-09-17 10:55:00,127.72,127.73,127.25,127.27,9050.0,117.8322,117.8414,117.3986,117.417,9050.0
2020-09-17 11:00:00,127.21,127.48,127.19,127.48,17733.0,117.3616,117.6107,117.3432,117.6107,17733.0
2020-09-17 11:05:00,127.5,127.76,127.5,127.63,10178.0,117.6292,117.8691,117.6292,117.7491,10178.0
2020-09-17 11:10:00,127.57,127.69,127.28,127.38,4001.0,117.6938,117.8045,117.4262,117.5185,4001.0
2020-09-17 11:15:00,127.56,127.76,126.98,127.08,9325.0,117.6846,117.8691,117.1495,117.2417,9325.0
2020-09-17 11:20:00,127.17,127.19,126.93,127.06,6773.0,117.3247,117.3432,117.1033,117.2233,6773.0
2020-09-17 11:25:00,127.05,127.21,126.96,127.1,6045.0,117.214,117.3616,117.131,117.2602,6045.0
2020-09-17 11:30:00,127.19,127.48,127.09,127.09,6747.0,117.3432,117.6107,117.2509,117.2509,6747.0
2020-09-17 11:35:00,127.12,127.31,126.9,127.23,2809.0,117.2786,117.4539,117.0756,117.3801,2809.0
2020-09-17 11:40:00,127.31,127.36,126.57,126.67,5994.0,117.4539,117.5,116.7712,116.8635,5994.0
2020-09-17 11:45:00,126.72,126.87,126.51,126.77,8006.0,116.9096,117.048,116.7158,116.9557,8006.0
2020-09-17 11:50:00,126.72,127.06,126.52,126.98,17451.0,116.9096,117.2233,116.7251,117.1495,17451.0
2020-09-17 11:55:00,127.01,127.08,126.56,126.62,6771.0,117.1771,117.2417,116.762,116.8173,6771.0
2020-09-17 12:00:00,126.55,126.86,126.54,126.83,7494.0,116.7527,117.0387,116.7435,117.0111,7494.0
2020-09-17 12:05:00,126.85,126.89,126.49,126.5,14007.0,117.0295,117.0664,116.6974,116.7066,14007.0
2020-09-17 12:10:00,126.57,126.57,125.96,126.1,17261.0,116.7712,116.7712,116.2084,116.3376,17261.0
2020-09-17 12:15:00,126.15,126.26,125.81,126.02,8573.0,116.3837,116.4852,116.07,116.2638,8573.0
2020-09-17 12:20:00,125.92,126.09,125.8,126.09,9586.0,116.1715,116.3284,116.0608,116.3284,9586.0
2020-09-17 12:25:00,126.1,126.23,125.82,126.13,7448.0,116.3376,116.4575,116.0793,116.3653,7448.0
2020-09-17 12:30:00,126.16,126.31,125.93,126.22,7260.0,116.3929,116.5313,116.1807,116.4483,7260.0
2020-09-17 12:35:00,126.22,126.36,126.08,126.31,7338.0,116.4483,116.5775,116.3191,116.5313,7338.0
2020-09-17 12:40:00,126.32,126.51,126.09,126.29,9645.0,116.5405,116.7158,116.3284,116.5129,9645.0
2020-09-17 12:45:00,126.26,126.37,125.86,126.06,13012.0,116.4852,116.5867,116.1162,116.3007,13012.0
2020-09-17 12:50:00,126.01,126.41,125.86,126.36,5284.0,116.2545,116.6236,116.1162,116.5775,5284.0
2020-09-17 12:55:00,126.35,126.78,126.34,126.76,10658.0,116.5682,116.9649,116.559,116.9465,10658.0
2020-09-17 13:00:00,126.69,126.84,126.69,126.72,3636.0,116.8819,117.0203,116.8819,116.9096,3636.0
2020-09-17 13:05:00,126.73,126.86,126.6,126.75,6228.0,116.9188,117.0387,116.7989,116.9373,6228.0
2020-09-17 13:10:00,126.79,126.79,126.48,126.56,3100.0,116.9742,116.9742,116.6882,116.762,3100.0
2020-09-17 13:15:00,126.6,126.6,126.28,126.43,7339.0,116.7989,116.7989,116.5036,116.642,7339.0
2020-09-17 13:20:00,126.43,126.67,126.43,126.52,7419.0,116.642,116.8635,116.642,116.7251,7419.0
2020-09-17 13:25:00,126.52,126.59,126.44,126.55,3334.0,116.7251,116.7896,116.6513,116.7527,3334.0
2020-09-17 13:30:00,126.56,126.96,126.54,126.93,5614.0,116.762,117.131,116.7435,117.1033,5614.0
2020-09-17 13:35:00,126.84,127.37,126.84,127.37,7593.0,117.0203,117.5093,117.0203,117.5093,7593.0
2020-09-17 13:40:00,127.38,127.58,127.27,127.52,6814.0,117.5185,117.703,117.417,117.6476,6814.0
2020-09-17 13:45:00,127.52,127.78,127.36,127.74,10952.0,117.6476,117.8875,117.5,117.8506,10952.0
2020-09-17 13:50:00,127.68,127.84,127.55,127.62,9067.0,117.7953,117.9429,117.6753,117.7399,9067.0
2020-09-17 13:55:00,127.63,127.7,127.48,127.62,6549.0,117.7491,117.8137,117.6107,117.7399,6549.0
2020-09-17 14:00:00,127.64,127.85,127.63,127.81,5771.0,117.7584,117.9521,117.7491,117.9152,5771.0
2020-09-17 14:05:00,127.82,128.0,127.74,127.82,7044.0,117.9244,118.0905,117.8506,117.9244,7044.0
2020-09-17 14:10:00,127.78,128.0,127.7,127.96,6899.0,117.8875,118.0905,117.8137,118.0536,6899.0
2020-09-17 14:15:00,127.95,128.04,127.76,127.77,4626.0,118.0444,118.1274,117.8691,117.8783,4626.0
2020-09-17 14:20:00,127.79,127.8,127.43,127.43,8087.0,117.8967,117.906,117.5646,117.5646,8087.0
2020-09-17 14:25:00,127.46,127.51,126.99,127.02,7570.0,117.5923,117.6384,117.1587,117.1864,7570.0
2020-09-17 14:30:00,126.99,127.12,126.91,127.0,6994.0,117.1587,117.2786,117.0849,117.1679,6994.0
2020-09-17 14:35:00,127.02,127.11,126.87,126.92,5063.0,117.1864,117.2694,117.048,117.0941,5063.0
2020-09-17 14:40:00,126.95,127.24,126.88,127.22,4695.0,117.1218,117.3893,117.0572,117.3709,4695.0
2020-09-17 14:45:00,127.19,127.36,127.16,127.28,3111.0,117.3432,117.5,117.3155,117.4262,3111.0
2020-09-17 14:50:00,127.24,127.26,126.95,127.15,6669.0,117.3893,117.4078,117.1218,117.3063,6669.0
2020-09-17 14:55:00,127.15,127.26,126.99,127.05,6701.0,117.3063,117.4078,117.1587,117.214,6701.0
2020-09-17 15:00:00,127.06,127.12,126.57,126.6,6101.0,117.2233,117.2786,116.7712,116.7989,6101.0
2020-09-17 15:05:00,126.62,126.89,126.6,126.84,8489.0,116.8173,117.0664,116.7989,117.0203,8489.0
2020-09-17 15:10:00,126.9,127.4,126.9,127.35,8375.0,117.0756,117.5369,117.0756,117.4908,8375.0
2020-09-17 15:15:00,127.33,127.37,126.96,126.96,13003.0,117.4724,117.5093,117.131,117.131,13003.0
2020-09-17 15:20:00,126.96,127.06,126.64,126.66,24820.0,117.131,117.2233,116.8358,116.8542,24820.0
2020-09-17 15:25:00,126.59,126.75,126.58,126.7,9042.0,116.7896,116.9373,116.7804,116.8911,9042.0
2020-09-17 15:30:00,126.65,127.22,126.61,127.16,12837.0,116.845,117.3709,116.8081,117.3155,12837.0
2020-09-17 15:35:00,127.15,127.44,127.06,127.44,14491.0,117.3063,117.5738,117.2233,117.5738,14491.0
2020-09-17 15:40:00,127.47,127.82,127.47,127.75,31557.0,117.6015,117.9244,117.6015,117.8598,31557.0
2020-09-17 15:45:00,127.8,128.14,127.73,128.03,51904.0,117.906,118.2196,117.8414,118.1182,51904.0
2020-09-17 15:50:00,128.04,128.04,127.64,127.72,44408.0,118.1274,118.1274,117.7584,117.8322,44408.0
2020-09-17 15:55:00,127.73,127.92,127.57,127.76,48936.0,117.8414,118.0167,117.6938,117.8691,48936.0
2020-09-18 09:30:00,128.63,128.99,127.71,127.86,262878.0,118.6717,119.0038,117.8229,117.9613,262878.0
2020-09-18 09:35:00,127.97,128.13,127.49,127.9,45771.0,118.0628,118.2104,117.62,117.9982,45771.0
2020-09-18 09:40:00,127.79,127.79,127.39,127.39,35952.0,117.8967,117.8967,117.5277,117.5277,35952.0
2020-09-18 09:45:00,127.34,127.38,126.42,126.6,20850.0,117.4816,117.5185,116.6328,116.7989,20850.0
2020-09-18 09:50:00,126.63,126.63,126.15,126.43,11315.0,116.8265,116.8265,116.3837,116.642,11315.0
2020-09-18 09:55:00,126.38,126.71,126.14,126.56,15622.0,116.5959,116.9004,116.3745,116.762,15622.0
2020-09-18 10:00:00,126.62,127.23,126.46,127.23,43417.0,116.8173,117.3801,116.6697,117.3801,43417.0
2020-09-18 10:05:00,127.14,127.14,126.63,126.69,11908.0,117.2971,117.2971,116.8265,116.8819,11908.0
2020-09-18 10:10:00,126.66,126.8,126.33,126.73,7003.0,116.8542,116.9834,116.5498,116.9188,7003.0
2020-09-18 10:15:00,126.7,127.0,126.67,126.67,4301.0,116.8911,117.1679,116.8635,116.8635,4301.0
2020-09-18 10:20:00,126.56,126.71,126.51,126.7,7125.0,116.762,116.9004,116.7158,116.8911,7125.0
2020-09-18 10:25:00,126.65,126.73,126.28,126.56,16023.0,116.845,116.9188,116.5036,116.762,16023.0
2020-09-18 10:30:00,126.58,126.58,126.16,126.16,20397.0,116.7804,116.7804,116.3929,116.3929,20397.0
2020-09-18 10:35:00,126.16,126.25,125.87,126.13,17978.0,116.3929,116.476,116.1254,116.3653,17978.0
2020-09-18 10:40:00,126.18,126.56,125.93,126.53,9741.0,116.4114,116.762,116.1807,116.7343,9741.0
2020-09-18 10:45:00,126.48,126.48,125.87,126.01,8325.0,116.6882,116.6882,116.1254,116.2545,8325.0
2020-09-18 10:50:00,126.09,126.09,125.5,125.52,13419.0,116.3284,116.3284,115.784,115.8025,13419.0
2020-09-18 10:55:00,125.53,125.72,125.27,125.37,11529.0,115.8117,115.987,115.5718,115.6641,11529.0
2020-09-18 11:00:00,125.47,125.74,125.19,125.67,15897.0,115.7564,116.0055,115.498,115.9409,15897.0
2020-09-18 11:05:00,125.7,126.01,125.66,125.8,9811.0,115.9685,116.2545,115.9316,116.0608,9811.0
2020-09-18 11:10:00,125.78,125.78,125.11,125.15,34123.0,116.0424,116.0424,115.4242,115.4611,34123.0
2020-09-18 11:15:00,125.24,125.41,125.0,125.07,11670.0,115.5442,115.701,115.3227,115.3873,11670.0
2020-09-18 11:20:00,125.12,125.73,125.11,125.61,12696.0,115.4335,115.9962,115.4242,115.8855,12696.0
2020-09-18 11:25:00,125.66,125.69,125.37,125.38,8431.0,115.9316,115.9593,115.6641,115.6733,8431.0
2020-09-18 11:30:00,125.35,125.43,125.05,125.05,14194.0,115.6456,115.7195,115.3689,115.3689,14194.0
2020-09-18 11:35:00,125.0,125.26,124.92,125.24,14310.0,115.3227,115.5626,115.2489,115.5442,14310.0
2020-09-18 11:40:00,125.2,125.3,124.86,124.9,24059.0,115.5073,115.5995,115.1936,115.2305,24059.0
2020-09-18 11:45:00,124.92,125.64,124.91,125.64,11633.0,115.2489,115.9132,115.2397,115.9132,11633.0
2020-09-18 11:50:00,125.64,125.69,125.47,125.52,8682.0,115.9132,115.9593,115.7564,115.8025,8682.0
2020-09-18 11:55:00,125.51,125.7,125.42,125.47,8204.0,115.7933,115.9685,115.7102,115.7564,8204.0
2020-09-18 12:00:00,125.38,125.65,125.36,125.59,32335.0,115.6733,115.9224,115.6549,115.8671,32335.0
2020-09-18 12:05:00,125.59,125.95,125.41,125.89,17104.0,115.8671,116.1992,115.701,116.1438,17104.0
2020-09-18 12:10:00,125.89,125.97,125.55,125.59,19418.0,116.1438,116.2176,115.8302,115.8671,19418.0
2020-09-18 12:15:00,125.47,125.58,125.11,125.34,20481.0,115.7564,115.8578,115.4242,115.6364,20481.0
2020-09-18 12:20:00,125.34,125.41,124.94,125.21,12739.0,115.6364,115.701,115.2674,115.5165,12739.0
2020-09-18 12:25:00,125.2,125.32,125.08,125.17,8417.0,115.5073,115.618,115.3965,115.4796,8417.0
2020-09-18 12:30:00,125.17,125.17,124.6,124.81,14897.0,115.4796,115.4796,114.9537,115.1475,14897.0
2020-09-18 12:35:00,124.71,124.74,124.35,124.44,14348.0,115.0552,115.0829,114.7231,114.8061,14348.0
2020-09-18 12:40:00,124.44,124.48,124.05,124.25,16971.0,114.8061,114.843,114.4463,114.6308,16971.0
2020-09-18 12:45:00,124.21,124.41,123.93,124.01,15839.0,114.5939,114.7784,114.3356,114.4094,15839.0
2020-09-18 12:50:00,124.0,124.32,123.88,124.3,16658.0,114.4002,114.6954,114.2894,114.6769,16658.0
2020-09-18 12:55:00,124.24,124.35,124.15,124.3,8341.0,114.6216,114.7231,114.5385,114.6769,8341.0
2020-09-18 13:00:00,124.3,124.58,124.22,124.54,6047.0,114.6769,114.9353,114.6031,114.8984,6047.0
2020-09-18 13:05:00,124.46,124.46,124.17,124.25,10484.0,114.8245,114.8245,114.557,114.6308,10484.0
2020-09-18 13:10:00,124.23,124.55,124.22,124.53,5634.0,114.6124,114.9076,114.6031,114.8891,5634.0
2020-09-18 13:15:00,124.46,124.47,124.25,124.33,8624.0,114.8245,114.8338,114.6308,114.7046,8624.0
2020-09-18 13:20:00,124.35,124.4,124.12,124.18,6932.0,114.7231,114.7692,114.5109,114.5662,6932.0
2020-09-18 13:25:00,124.2,124.27,123.64,123.64,22593.0,114.5847,114.6493,114.068,114.068,22593.0
2020-09-18 13:30:00,123.64,124.05,123.39,124.05,14800.0,114.068,114.4463,113.8374,114.4463,14800.0
2020-09-18 13:35:00,123.99,124.16,123.65,124.16,14862.0,114.3909,114.5478,114.0773,114.5478,14862.0
2020-09-18 13:40:00,124.14,124.21,123.95,124.19,8287.0,114.5293,114.5939,114.354,114.5754,8287.0
2020-09-18 13:45:00,124.17,124.41,124.0,124.38,15149.0,114.557,114.7784,114.4002,114.7507,15149.0
2020-09-18 13:50:00,124.47,124.68,124.39,124.68,6489.0,114.8338,115.0275,114.76,115.0275,6489.0
2020-09-18 13:55:00,124.68,124.85,124.68,124.85,4908.0,115.0275,115.1844,115.0275,115.1844,4908.0
2020-09-18 14:00:00,124.8,124.8,124.59,124.66,6406.0,115.1382,115.1382,114.9445,115.0091,6406.0
2020-09-18 14:05:00,124.74,125.0,124.74,124.92,9791.0,115.0829,115.3227,115.0829,115.2489,9791.0
2020-09-18 14:10:00,124.87,125.12,124.85,125.01,12486.0,115.2028,115.4335,115.1844,115.332,12486.0
2020-09-18 14:15:00,124.98,125.09,124.86,124.94,25521.0,115.3043,115.4058,115.1936,115.2674,25521.0
2020-09-18 14:20:00,124.95,125.35,124.93,125.28,14003.0,115.2766,115.6456,115.2582,115.5811,14003.0
2020-09-18 14:25:00,125.31,125.35,125.13,125.25,10602.0,115.6087,115.6456,115.4427,115.5534,10602.0
2020-09-18 14:30:00,125.23,125.26,125.12,125.21,6503.0,115.5349,115.5626,115.4335,115.5165,6503.0
2020-09-18 14:35:00,125.2,125.23,125.11,125.2,7654.0,115.5073,115.5349,115.4242,115.5073,7654.0
2020-09-18 14:40:00,125.22,125.35,124.99,125.02,11010.0,115.5257,115.6456,115.3135,115.3412,11010.0
2020-09-18 14:45:00,125.05,125.36,125.05,125.36,11854.0,115.3689,115.6549,115.3689,115.6549,11854.0
2020-09-18 14:50:00,125.35,125.47,125.14,125.28,11199.0,115.6456,115.7564,115.4519,115.5811,11199.0
2020-09-18 14:55:00,125.27,125.8,125.26,125.8,25032.0,115.5718,116.0608,115.5626,116.0608,25032.0
2020-09-18 15:00:00,125.79,126.22,125.76,126.16,26607.0,116.0516,116.4483,116.0239,116.3929,26607.0
2020-09-18 15:05:00,126.17,126.27,125.93,125.95,20854.0,116.4022,116.4944,116.1807,116.1992,20854.0
2020-09-18 15:10:00,125.94,125.98,125.61,125.65,14060.0,116.19,116.2269,115.8855,115.9224,14060.0
2020-09-18 15:15:00,125.64,125.76,125.43,125.59,14164.0,115.9132,116.0239,115.7195,115.8671,14164.0
2020-09-18 15:20:00,125.63,125.79,125.48,125.79,15371.0,115.904,116.0516,115.7656,116.0516,15371.0
2020-09-18 15:25:00,125.8,126.0,125.8,125.99,17656.0,116.0608,116.2453,116.0608,116.2361,17656.0
2020-09-18 15:30:00,126.03,126.14,125.92,126.1,39612.0,116.273,116.3745,116.1715,116.3376,39612.0
2020-09-18 15:35:00,126.12,126.19,125.98,126.12,30206.0,116.356,116.4206,116.2269,116.356,30206.0
2020-09-18 15:40:00,126.12,126.22,126.08,126.14,40183.0,116.356,116.4483,116.3191,116.3745,40183.0
2020-09-18 15:45:00,126.16,126.34,126.16,126.31,60283.0,116.3929,116.559,116.3929,116.5313,60283.0
2020-09-18 15:50:00,126.28,126.71,126.0,126.66,192180.0,116.5036,116.9004,116.2453,116.8542,192180.0
2020-09-18 15:55:00,126.65,126.8,125.8,126.08,201631.0,116.845,116.9834,116.0608,116.3191,201631.0
2020-09-21 09:30:00,122.95,123.51,121.67,121.95,66322.0,113.4314,113.9481,112.2505,112.5089,66322.0
2020-09-21 09:35:00,121.82,121.85,120.1,120.12,23562.0,112.3889,112.4166,110.8021,110.8205,23562.0
2020-09-21 09:40:00,120.08,120.47,119.45,119.83,45977.0,110.7836,111.1434,110.2024,110.553,45977.0
2020-09-21 09:45:00,119.82,121.81,119.68,121.69,45925.0,110.5438,112.3797,110.4146,112.269,45925.0
2020-09-21 09:50:00,121.81,121.9,120.55,120.75,30974.0,112.3797,112.4627,111.2173,111.4018,30974.0
2020-09-21 09:55:00,120.75,121.21,120.56,120.75,19219.0,111.4018,111.8262,111.2265,111.4018,19219.0
2020-09-21 10:00:00,120.8,120.9,120.09,120.36,16709.0,111.4479,111.5402,110.7929,111.042,16709.0
2020-09-21 10:05:00,120.49,120.82,120.37,120.58,16555.0,111.1619,111.4663,111.0512,111.2449,16555.0
2020-09-21 10:10:00,120.58,120.99,120.42,120.55,16972.0,111.2449,111.6232,111.0973,111.2173,16972.0
2020-09-21 10:15:00,120.4,120.6,120.08,120.11,19529.0,111.0789,111.2634,110.7836,110.8113,19529.0
2020-09-21 10:20:00,120.1,120.24,119.57,119.8,24883.0,110.8021,110.9313,110.3131,110.5253,24883.0
2020-09-21 10:25:00,119.77,119.9,119.39,119.62,23351.0,110.4976,110.6176,110.1471,110.3593,23351.0
2020-09-21 10:30:00,119.57,119.89,119.28,119.89,23731.0,110.3131,110.6083,110.0456,110.6083,23731.0
2020-09-21 10:35:00,119.88,119.88,119.39,119.4,6084.0,110.5991,110.5991,110.1471,110.1563,6084.0
2020-09-21 10:40:00,119.39,119.8,119.29,119.4,15035.0,110.1471,110.5253,110.0548,110.1563,15035.0
2020-09-21 10:45:00,119.33,119.76,119.31,119.75,29742.0,110.0917,110.4884,110.0732,110.4792,29742.0
2020-09-21 10:50:00,119.72,120.06,119.51,120.04,18862.0,110.4515,110.7652,110.2578,110.7467,18862.0
2020-09-21 10:55:00,120.06,120.33,119.77,120.12,16104.0,110.7652,111.0143,110.4976,110.8205,16104.0
2020-09-21 11:00:00,120.07,120.32,120.04,120.28,13246.0,110.7744,111.0051,110.7467,110.9682,13246.0
2020-09-21 11:05:00,120.24,120.43,120.11,120.42,12970.0,110.9313,111.1065,110.8113,111.0973,12970.0
2020-09-21 11:10:00,120.39,120.41,120.09,120.14,13283.0,111.0696,111.0881,110.7929,110.839,13283.0
2020-09-21 11:15:00,120.17,120.17,119.79,119.95,17489.0,110.8667,110.8667,110.5161,110.6637,17489.0
2020-09-21 11:20:00,119.99,120.19,119.99,120.18,10416.0,110.7006,110.8851,110.7006,110.8759,10416.0
2020-09-21 11:25:00,120.16,120.44,119.98,120.44,15932.0,110.8574,111.1158,110.6914,111.1158,15932.0
2020-09-21 11:30:00,120.37,120.6,120.31,120.48,11705.0,111.0512,111.2634,110.9958,111.1527,11705.0
2020-09-21 11:35:00,120.51,120.96,120.46,120.84,9210.0,111.1803,111.5955,111.1342,111.4848,9210.0
2020-09-21 11:40:00,120.89,121.26,120.76,121.03,8342.0,111.5309,111.8723,111.411,111.6601,8342.0
2020-09-21 11:45:00,121.01,121.41,121.0,121.4,6287.0,111.6416,112.0107,111.6324,112.0014,6287.0
2020-09-21 11:50:00,121.42,121.68,121.34,121.68,8110.0,112.0199,112.2598,111.9461,112.2598,8110.0
2020-09-21 11:55:00,121.67,121.9,121.57,121.87,9483.0,112.2505,112.4627,112.1583,112.4351,9483.0
2020-09-21 12:00:00,121.91,122.22,121.91,122.17,7309.0,112.472,112.758,112.472,112.7118,7309.0
2020-09-21 12:05:00,122.18,122.29,122.06,122.07,8903.0,112.7211,112.8225,112.6104,112.6196,8903.0
2020-09-21 12:10:00,122.1,122.19,121.85,121.87,11516.0,112.6473,112.7303,112.4166,112.4351,11516.0
2020-09-21 12:15:00,121.92,122.07,121.81,122.04,12700.0,112.4812,112.6196,112.3797,112.5919,12700.0
2020-09-21 12:20:00,122.05,122.08,121.86,121.89,4861.0,112.6011,112.6288,112.4258,112.4535,4861.0
2020-09-21 12:25:00,121.91,122.44,121.88,122.22,17374.0,112.472,112.9609,112.4443,112.758,17374.0
2020-09-21 12:30:00,122.25,122.29,121.85,121.85,17322.0,112.7856,112.8225,112.4166,112.4166,17322.0
2020-09-21 12:35:00,121.88,122.36,121.86,122.26,13273.0,112.4443,112.8871,112.4258,112.7949,13273.0
2020-09-21 12:40:00,122.26,122.26,121.73,121.73,5215.0,112.7949,112.7949,112.3059,112.3059,5215.0
2020-09-21 12:45:00,121.78,121.78,121.51,121.6,11164.0,112.352,112.352,112.1029,112.186,11164.0
2020-09-21 12:50:00,121.56,121.57,121.27,121.45,11235.0,112.1491,112.1583,111.8815,112.0476,11235.0
2020-09-21 12:55:00,121.46,121.54,121.06,121.15,6819.0,112.0568,112.1306,111.6878,111.7708,6819.0
2020-09-21 13:00:00,121.23,121.28,120.82,120.98,9108.0,111.8446,111.8907,111.4663,111.614,9108.0
2020-09-21 13:05:00,121.02,121.24,120.92,121.18,7016.0,111.6509,111.8538,111.5586,111.7985,7016.0
2020-09-21 13:10:00,121.15,121.54,121.08,121.54,7118.0,111.7708,112.1306,111.7062,112.1306,7118.0
2020-09-21 13:15:00,121.54,121.87,121.53,121.57,4631.0,112.1306,112.4351,112.1214,112.1583,4631.0
2020-09-21 13:20:00,121.33,121.68,121.33,121.61,8955.0,111.9369,112.2598,111.9369,112.1952,8955.0
2020-09-21 13:25:00,121.66,121.68,121.46,121.61,7719.0,112.2413,112.2598,112.0568,112.1952,7719.0
2020-09-21 13:30:00,121.56,121.72,121.41,121.43,3472.0,112.1491,112.2967,112.0107,112.0291,3472.0
2020-09-21 13:35:00,121.44,121.71,121.41,121.71,6475.0,112.0383,112.2874,112.0107,112.2874,6475.0
2020-09-21 13:40:00,121.68,121.76,121.44,121.47,8240.0,112.2598,112.3336,112.0383,112.066,8240.0
2020-09-21 13:45:00,121.43,121.45,121.29,121.34,9642.0,112.0291,112.0476,111.9,111.9461,9642.0
2020-09-21 13:50:00,121.39,121.58,121.2,121.22,6962.0,111.9922,112.1675,111.8169,111.8354,6962.0
2020-09-21 13:55:00,121.1,121.32,121.0,121.25,8482.0,111.7247,111.9276,111.6324,111.8631,8482.0
2020-09-21 14:00:00,121.21,121.3,121.04,121.3,8300.0,111.8262,111.9092,111.6693,111.9092,8300.0
2020-09-21 14:05:00,121.26,121.28,120.96,121.04,12126.0,111.8723,111.8907,111.5955,111.6693,12126.0
2020-09-21 14:10:00,121.0,121.09,120.73,120.84,7589.0,111.6324,111.7154,111.3833,111.4848,7589.0
2020-09-21 14:15:00,120.84,120.94,120.65,120.65,7061.0,111.4848,111.5771,111.3095,111.3095,7061.0
2020-09-21 14:20:00,120.72,120.8,120.61,120.71,10304.0,111.3741,111.4479,111.2726,111.3649,10304.0
2020-09-21 14:25:00,120.67,120.8,120.62,120.7,10347.0,111.328,111.4479,111.2818,111.3556,10347.0
2020-09-21 14:30:00,120.68,120.68,120.34,120.56,10396.0,111.3372,111.3372,111.0235,111.2265,10396.0
2020-09-21 14:35:00,120.63,120.67,120.52,120.56,8932.0,111.2911,111.328,111.1896,111.2265,8932.0
2020-09-21 14:40:00,120.59,120.59,120.31,120.36,8843.0,111.2542,111.2542,110.9958,111.042,8843.0
2020-09-21 14:45:00,120.35,120.38,120.17,120.31,10396.0,111.0327,111.0604,110.8667,110.9958,10396.0
2020-09-21 14:50:00,120.32,120.53,120.29,120.53,18623.0,111.0051,111.1988,110.9774,111.1988,18623.0
2020-09-21 14:55:00,120.53,120.85,120.5,120.72,13988.0,111.1988,111.494,111.1711,111.3741,13988.0
2020-09-21 15:00:00,120.73,121.23,120.73,121.22,8667.0,111.3833,111.8446,111.3833,111.8354,8667.0
2020-09-21 15:05:00,121.19,121.3,121.1,121.28,9137.0,111.8077,111.9092,111.7247,111.8907,9137.0
2020-09-21 15:10:00,121.32,121.38,121.12,121.16,8810.0,111.9276,111.983,111.7431,111.78,8810.0
2020-09-21 15:15:00,121.15,121.38,121.14,121.18,19761.0,111.7708,111.983,111.7616,111.7985,19761.0
2020-09-21 15:20:00,121.18,121.55,121.08,121.47,21041.0,111.7985,112.1398,111.7062,112.066,21041.0
2020-09-21 15:25:00,121.47,121.47,121.08,121.08,14612.0,112.066,112.066,111.7062,111.7062,14612.0
2020-09-21 15:30:00,121.1,121.21,120.88,121.08,23453.0,111.7247,111.8262,111.5217,111.7062,23453.0
2020-09-21 15:35:00,121.08,121.5,121.08,121.29,25075.0,111.7062,112.0937,111.7062,111.9,25075.0
2020-09-21 15:40:00,121.36,121.55,121.23,121.42,36646.0,111.9645,112.1398,111.8446,112.0199,36646.0
2020-09-21 15:45:00,121.46,121.55,121.06,121.06,37719.0,112.0568,112.1398,111.6878,111.6878,37719.0
2020-09-21 15:50:00,121.03,121.56,120.98,121.15,79866.0,111.6601,112.1491,111.614,111.7708,79866.0
2020-09-21 15:55:00,121.13,121.45,121.03,121.35,149881.0,111.7523,112.0476,111.6601,111.9553,149881.0
2020-09-22 09:30:00,122.79,123.33,122.36,122.74,30791.0,113.2838,113.782,112.8871,113.2377,30791.0
2020-09-22 09:35:00,122.58,122.83,122.43,122.8,17013.0,113.0901,113.3207,112.9517,113.2931,17013.0
2020-09-22 09:40:00,122.94,123.48,122.24,122.35,10136.0,113.4222,113.9204,112.7764,112.8779,10136.0
2020-09-22 09:45:00,122.36,122.47,121.94,121.97,7713.0,112.8871,112.9886,112.4996,112.5273,7713.0
2020-09-22 09:50:00,122.0,122.0,121.22,121.42,13904.0,112.555,112.555,111.8354,112.0199,13904.0
2020-09-22 09:55:00,121.45,121.72,121.19,121.19,7510.0,112.0476,112.2967,111.8077,111.8077,7510.0
2020-09-22 10:00:00,121.17,121.65,121.15,121.63,8806.0,111.7893,112.2321,111.7708,112.2136,8806.0
2020-09-22 10:05:00,121.6,121.85,121.34,121.79,18491.0,112.186,112.4166,111.9461,112.3613,18491.0
2020-09-22 10:10:00,121.75,122.17,121.65,121.99,10338.0,112.3243,112.7118,112.2321,112.5458,10338.0
2020-09-22 10:15:00,121.92,122.01,121.78,121.98,5600.0,112.4812,112.5642,112.352,112.5365,5600.0
2020-09-22 10:20:00,122.01,122.05,121.73,121.81,8774.0,112.5642,112.6011,112.3059,112.3797,8774.0
2020-09-22 10:25:00,121.87,122.4,121.83,122.34,6903.0,112.4351,112.924,112.3982,112.8687,6903.0
2020-09-22 10:30:00,122.34,122.45,121.95,121.98,7338.0,112.8687,112.9702,112.5089,112.5365,7338.0
2020-09-22 10:35:00,121.97,122.24,121.96,122.16,3837.0,112.5273,112.7764,112.5181,112.7026,3837.0
2020-09-22 10:40:00,122.03,122.04,121.76,121.77,4836.0,112.5827,112.5919,112.3336,112.3428,4836.0
2020-09-22 10:45:00,121.77,121.77,121.15,121.22,7771.0,112.3428,112.3428,111.7708,111.8354,7771.0
2020-09-22 10:50:00,121.21,121.76,121.16,121.69,7058.0,111.8262,112.3336,111.78,112.269,7058.0
2020-09-22 10:55:00,121.65,121.65,121.01,121.01,17721.0,112.2321,112.2321,111.6416,111.6416,17721.0
2020-09-22 11:00:00,121.03,121.16,120.76,120.91,20639.0,111.6601,111.78,111.411,111.5494,20639.0
2020-09-22 11:05:00,120.97,121.11,120.69,120.94,21531.0,111.6047,111.7339,111.3464,111.5771,21531.0
2020-09-22 11:10:00,120.97,121.37,120.94,121.29,9490.0,111.6047,111.9738,111.5771,111.9,9490.0
2020-09-22 11:15:00,121.35,121.59,121.29,121.47,12690.0,111.9553,112.1767,111.9,112.066,12690.0
2020-09-22 11:20:00,121.49,121.49,121.21,121.35,12618.0,112.0845,112.0845,111.8262,111.9553,12618.0
2020-09-22 11:25:00,121.35,121.51,121.18,121.35,9885.0,111.9553,112.1029,111.7985,111.9553,9885.0
2020-09-22 11:30:00,121.41,121.52,121.17,121.17,5517.0,112.0107,112.1122,111.7893,111.7893,5517.0
2020-09-22 11:35:00,121.23,121.68,121.21,121.61,3143.0,111.8446,112.2598,111.8262,112.1952,3143.0
2020-09-22 11:40:00,121.67,121.95,121.67,121.7,6771.0,112.2505,112.5089,112.2505,112.2782,6771.0
2020-09-22 11:45:00,121.7,121.84,121.69,121.82,5421.0,112.2782,112.4074,112.269,112.3889,5421.0
2020-09-22 11:50:00,121.78,121.86,121.67,121.76,6083.0,112.352,112.4258,112.2505,112.3336,6083.0
2020-09-22 11:55:00,121.79,122.27,121.79,122.23,9340.0,112.3613,112.8041,112.3613,112.7672,9340.0
2020-09-22 12:00:00,122.23,122.32,121.94,122.12,7560.0,112.7672,112.8502,112.4996,112.6657,7560.0
2020-09-22 12:05:00,122.16,122.22,122.06,122.22,8296.0,112.7026,112.758,112.6104,112.758,8296.0
2020-09-22 12:10:00,122.19,122.28,122.06,122.06,3873.0,112.7303,112.8133,112.6104,112.6104,3873.0
2020-09-22 12:15:00,122.09,122.18,122.01,122.09,5701.0,112.638,112.7211,112.5642,112.638,5701.0
2020-09-22 12:20:00,122.11,122.16,121.99,122.16,4004.0,112.6565,112.7026,112.5458,112.7026,4004.0
2020-09-22 12:25:00,122.14,122.17,122.05,122.15,5926.0,112.6842,112.7118,112.6011,112.6934,5926.0
2020-09-22 12:30:00,122.18,122.22,122.01,122.01,3713.0,112.7211,112.758,112.5642,112.5642,3713.0
2020-09-22 12:35:00,121.98,122.13,121.96,122.05,4589.0,112.5365,112.6749,112.5181,112.6011,4589.0
2020-09-22 12:40:00,122.08,122.25,122.06,122.06,8408.0,112.6288,112.7856,112.6104,112.6104,8408.0
2020-09-22 12:45:00,122.02,122.02,121.84,121.88,6002.0,112.5734,112.5734,112.4074,112.4443,6002.0
2020-09-22 12:50:00,121.88,121.9,121.67,121.74,6288.0,112.4443,112.4627,112.2505,112.3151,6288.0
2020-09-22 12:55:00,121.73,121.82,121.66,121.79,5425.0,112.3059,112.3889,112.2413,112.3613,5425.0
2020-09-22 13:00:00,121.87,121.87,121.78,121.86,3456.0,112.4351,112.4351,112.352,112.4258,3456.0
2020-09-22 13:05:00,121.88,122.04,121.81,122.01,5230.0,112.4443,112.5919,112.3797,112.5642,5230.0
2020-09-22 13:10:00,121.98,122.09,121.92,122.09,7190.0,112.5365,112.638,112.4812,112.638,7190.0
2020-09-22 13:15:00,122.06,122.16,122.04,122.13,5246.0,112.6104,112.7026,112.5919,112.6749,5246.0
2020-09-22 13:20:00,122.12,122.15,122.04,122.07,5037.0,112.6657,112.6934,112.5919,112.6196,5037.0
2020-09-22 13:25:00,122.08,122.13,122.07,122.12,4493.0,112.6288,112.6749,112.6196,112.6657,4493.0
2020-09-22 13:30:00,122.14,122.16,122.01,122.01,5242.0,112.6842,112.7026,112.5642,112.5642,5242.0
2020-09-22 13:35:00,122.0,122.0,121.75,121.91,13248.0,112.555,112.555,112.3243,112.472,13248.0
2020-09-22 13:40:00,121.92,122.19,121.92,122.15,7035.0,112.4812,112.7303,112.4812,112.6934,7035.0
2020-09-22 13:45:00,122.15,122.41,122.14,122.4,9723.0,112.6934,112.9333,112.6842,112.924,9723.0
2020-09-22 13:50:00,122.37,122.4,122.21,122.22,9274.0,112.8964,112.924,112.7487,112.758,9274.0
2020-09-22 13:55:00,122.22,122.26,122.08,122.11,8314.0,112.758,112.7949,112.6288,112.6565,8314.0
2020-09-22 14:00:00,122.11,122.59,122.11,122.54,10853.0,112.6565,113.0993,112.6565,113.0532,10853.0
2020-09-22 14:05:00,122.5,122.54,122.37,122.39,6567.0,113.0163,113.0532,112.8964,112.9148,6567.0
2020-09-22 14:10:00,122.39,122.49,122.3,122.44,5906.0,112.9148,113.0071,112.8318,112.9609,5906.0
2020-09-22 14:15:00,122.46,122.51,122.39,122.45,7842.0,112.9794,113.0255,112.9148,112.9702,7842.0
2020-09-22 14:20:00,122.45,122.45,122.2,122.31,11510.0,112.9702,112.9702,112.7395,112.841,11510.0
2020-09-22 14:25:00,122.35,122.38,122.27,122.37,10093.0,112.8779,112.9056,112.8041,112.8964,10093.0
2020-09-22 14:30:00,122.41,122.45,122.06,122.09,11047.0,112.9333,112.9702,112.6104,112.638,11047.0
2020-09-22 14:35:00,122.09,122.22,122.09,122.13,7762.0,112.638,112.758,112.638,112.6749,7762.0
2020-09-22 14:40:00,122.1,122.27,122.06,122.18,8862.0,112.6473,112.8041,112.6104,112.7211,8862.0
2020-09-22 14:45:00,122.16,122.19,122.06,122.14,9478.0,112.7026,112.7303,112.6104,112.6842,9478.0
2020-09-22 14:50:00,122.11,122.14,122.03,122.04,13512.0,112.6565,112.6842,112.5827,112.5919,13512.0
2020-09-22 14:55:00,122.03,122.17,121.96,122.03,10571.0,112.5827,112.7118,112.5181,112.5827,10571.0
2020-09-22 15:00:00,122.03,122.07,121.81,121.85,18315.0,112.5827,112.6196,112.3797,112.4166,18315.0
2020-09-22 15:05:00,121.86,122.05,121.83,121.99,8655.0,112.4258,112.6011,112.3982,112.5458,8655.0
2020-09-22 15:10:00,122.01,122.11,121.92,122.0,10893.0,112.5642,112.6565,112.4812,112.555,10893.0
2020-09-22 15:15:00,121.98,122.09,121.82,122.03,11661.0,112.5365,112.638,112.3889,112.5827,11661.0
2020-09-22 15:20:00,122.02,122.21,121.94,122.09,12856.0,112.5734,112.7487,112.4996,112.638,12856.0
2020-09-22 15:25:00,122.1,122.4,122.08,122.4,12136.0,112.6473,112.924,112.6288,112.924,12136.0
2020-09-22 15:30:00,122.39,122.39,122.08,122.29,30413.0,112.9148,112.9148,112.6288,112.8225,30413.0
2020-09-22 15:35:00,122.31,122.56,122.27,122.55,19101.0,112.841,113.0716,112.8041,113.0624,19101.0
2020-09-22 15:40:00,122.55,122.63,122.47,122.52,24075.0,113.0624,113.1362,112.9886,113.0347,24075.0
2020-09-22 15:45:00,122.53,122.65,122.48,122.62,30989.0,113.044,113.1547,112.9978,113.127,30989.0
2020-09-22 15:50:00,122.63,122.68,122.28,122.59,81449.0,113.1362,113.1824,112.8133,113.0993,81449.0
2020-09-22 15:55:00,122.61,122.78,122.48,122.64,104442.0,113.1178,113.2746,112.9978,113.1454,104442.0
2020-09-23 09:30:00,122.99,124.0,122.4,122.77,54132.0,113.4684,114.4002,112.924,113.2654,54132.0
2020-09-23 09:35:00,122.93,123.14,122.45,122.9,18320.0,113.413,113.6067,112.9702,113.3853,18320.0
2020-09-23 09:40:00,122.97,123.49,122.97,123.32,10588.0,113.4499,113.9296,113.4499,113.7728,10588.0
2020-09-23 09:45:00,123.31,123.39,123.09,123.31,25198.0,113.7636,113.8374,113.5606,113.7636,25198.0
2020-09-23 09:50:00,123.36,123.55,122.79,122.82,9463.0,113.8097,113.985,113.2838,113.3115,9463.0
2020-09-23 09:55:00,123.0,123.26,122.86,122.98,12410.0,113.4776,113.7174,113.3484,113.4591,12410.0
2020-09-23 10:00:00,122.98,123.05,122.63,122.76,14913.0,113.4591,113.5237,113.1362,113.2562,14913.0
2020-09-23 10:05:00,122.74,122.74,122.18,122.27,27783.0,113.2377,113.2377,112.7211,112.8041,27783.0
2020-09-23 10:10:00,122.28,122.3,121.9,121.91,8444.0,112.8133,112.8318,112.4627,112.472,8444.0
2020-09-23 10:15:00,122.03,122.07,121.66,121.85,9079.0,112.5827,112.6196,112.2413,112.4166,9079.0
2020-09-23 10:20:00,121.9,122.33,121.71,122.09,10208.0,112.4627,112.8594,112.2874,112.638,10208.0
2020-09-23 10:25:00,122.09,122.44,122.08,122.35,10470.0,112.638,112.9609,112.6288,112.8779,10470.0
2020-09-23 10:30:00,122.34,122.57,122.05,122.09,7564.0,112.8687,113.0809,112.6011,112.638,7564.0
2020-09-23 10:35:00,122.09,122.15,120.9,121.71,9701.0,112.638,112.6934,111.5402,112.2874,9701.0
2020-09-23 10:40:00,121.75,122.02,121.72,121.72,3880.0,112.3243,112.5734,112.2967,112.2967,3880.0
2020-09-23 10:45:00,121.73,122.07,121.68,122.06,11885.0,112.3059,112.6196,112.2598,112.6104,11885.0
2020-09-23 10:50:00,122.04,122.21,121.84,122.15,4003.0,112.5919,112.7487,112.4074,112.6934,4003.0
2020-09-23 10:55:00,122.24,122.4,122.01,122.03,5057.0,112.7764,112.924,112.5642,112.5827,5057.0
2020-09-23 11:00:00,121.99,122.19,121.86,122.04,8061.0,112.5458,112.7303,112.4258,112.5919,8061.0
2020-09-23 11:05:00,122.1,122.35,122.1,122.33,7715.0,112.6473,112.8779,112.6473,112.8594,7715.0
2020-09-23 11:10:00,122.4,122.46,122.25,122.3,8748.0,112.924,112.9794,112.7856,112.8318,8748.0
2020-09-23 11:15:00,122.3,122.43,122.25,122.3,6184.0,112.8318,112.9517,112.7856,112.8318,6184.0
2020-09-23 11:20:00,122.31,122.31,121.96,122.05,6345.0,112.841,112.841,112.5181,112.6011,6345.0
2020-09-23 11:25:00,122.03,122.03,121.75,122.02,7212.0,112.5827,112.5827,112.3243,112.5734,7212.0
2020-09-23 11:30:00,122.0,122.1,121.84,121.98,6683.0,112.555,112.6473,112.4074,112.5365,6683.0
2020-09-23 11:35:00,121.96,122.05,121.92,121.98,4639.0,112.5181,112.6011,112.4812,112.5365,4639.0
2020-09-23 11:40:00,122.02,122.14,121.96,121.99,2143.0,112.5734,112.6842,112.5181,112.5458,2143.0
2020-09-23 11:45:00,121.95,121.96,121.57,121.67,4587.0,112.5089,112.5181,112.1583,112.2505,4587.0
2020-09-23 11:50:00,121.67,121.7,121.47,121.48,7000.0,112.2505,112.2782,112.066,112.0753,7000.0
2020-09-23 11:55:00,121.5,121.61,121.39,121.43,3694.0,112.0937,112.1952,111.9922,112.0291,3694.0
2020-09-23 12:00:00,121.41,121.74,121.36,121.69,3274.0,112.0107,112.3151,111.9645,112.269,3274.0
2020-09-23 12:05:00,121.7,122.03,121.59,121.94,4986.0,112.2782,112.5827,112.1767,112.4996,4986.0
2020-09-23 12:10:00,121.98,122.03,121.85,121.88,4107.0,112.5365,112.5827,112.4166,112.4443,4107.0
2020-09-23 12:15:00,121.92,122.08,121.73,121.75,6586.0,112.4812,112.6288,112.3059,112.3243,6586.0
2020-09-23 12:20:00,121.8,121.85,121.61,121.84,7825.0,112.3705,112.4166,112.1952,112.4074,7825.0
2020-09-23 12:25:00,121.92,122.1,121.91,122.05,5840.0,112.4812,112.6473,112.472,112.6011,5840.0
2020-09-23 12:30:00,122.0,122.01,121.74,121.75,5190.0,112.555,112.5642,112.3151,112.3243,5190.0
2020-09-23 12:35:00,121.79,122.02,121.67,122.02,3610.0,112.3613,112.5734,112.2505,112.5734,3610.0
2020-09-23 12:40:00,122.07,122.2,122.06,122.17,3585.0,112.6196,112.7395,112.6104,112.7118,3585.0
2020-09-23 12:45:00,122.14,122.14,121.92,122.04,4467.0,112.6842,112.6842,112.4812,112.5919,4467.0
2020-09-23 12:50:00,122.0,122.17,121.98,122.06,5894.0,112.555,112.7118,112.5365,112.6104,5894.0
2020-09-23 12:55:00,122.11,122.21,122.11,122.12,5828.0,112.6565,112.7487,112.6565,112.6657,5828.0
2020-09-23 13:00:00,122.17,122.36,122.16,122.3,28020.0,112.7118,112.8871,112.7026,112.8318,28020.0
2020-09-23 13:05:00,122.35,122.45,122.22,122.39,4511.0,112.8779,112.9702,112.758,112.9148,4511.0
2020-09-23 13:10:00,122.42,122.49,122.26,122.34,4931.0,112.9425,113.0071,112.7949,112.8687,4931.0
2020-09-23 13:15:00,122.35,122.53,122.22,122.49,4596.0,112.8779,113.044,112.758,113.0071,4596.0
2020-09-23 13:20:00,122.5,122.58,122.39,122.44,3904.0,113.0163,113.0901,112.9148,112.9609,3904.0
2020-09-23 13:25:00,122.44,122.47,122.14,122.24,7249.0,112.9609,112.9886,112.6842,112.7764,7249.0
2020-09-23 13:30:00,122.24,122.34,122.21,122.25,4317.0,112.7764,112.8687,112.7487,112.7856,4317.0
2020-09-23 13:35:00,122.29,122.29,122.12,122.17,5537.0,112.8225,112.8225,112.6657,112.7118,5537.0
2020-09-23 13:40:00,122.19,122.25,122.15,122.2,9911.0,112.7303,112.7856,112.6934,112.7395,9911.0
2020-09-23 13:45:00,122.15,122.46,122.14,122.3,10088.0,112.6934,112.9794,112.6842,112.8318,10088.0
2020-09-23 13:50:00,122.31,122.31,121.89,121.99,9189.0,112.841,112.841,112.4535,112.5458,9189.0
2020-09-23 13:55:00,122.05,122.14,121.92,121.96,10209.0,112.6011,112.6842,112.4812,112.5181,10209.0
2020-09-23 14:00:00,121.95,121.97,121.7,121.77,14006.0,112.5089,112.5273,112.2782,112.3428,14006.0
2020-09-23 14:05:00,121.85,121.9,121.71,121.74,12064.0,112.4166,112.4627,112.2874,112.3151,12064.0
2020-09-23 14:10:00,121.67,121.85,121.63,121.74,8281.0,112.2505,112.4166,112.2136,112.3151,8281.0
2020-09-23 14:15:00,121.7,121.73,121.04,121.09,36573.0,112.2782,112.3059,111.6693,111.7154,36573.0
2020-09-23 14:20:00,121.23,121.25,120.88,121.08,10165.0,111.8446,111.8631,111.5217,111.7062,10165.0
2020-09-23 14:25:00,121.06,121.23,121.01,121.18,7201.0,111.6878,111.8446,111.6416,111.7985,7201.0
2020-09-23 14:30:00,121.05,121.17,120.48,121.09,36138.0,111.6785,111.7893,111.1527,111.7154,36138.0
2020-09-23 14:35:00,121.04,121.32,121.01,121.32,7933.0,111.6693,111.9276,111.6416,111.9276,7933.0
2020-09-23 14:40:00,121.21,121.21,120.8,120.91,7106.0,111.8262,111.8262,111.4479,111.5494,7106.0
2020-09-23 14:45:00,120.86,121.02,120.81,120.87,4722.0,111.5033,111.6509,111.4571,111.5125,4722.0
2020-09-23 14:50:00,120.94,121.1,120.66,120.68,9328.0,111.5771,111.7247,111.3187,111.3372,9328.0
2020-09-23 14:55:00,120.64,120.8,120.46,120.57,8566.0,111.3003,111.4479,111.1342,111.2357,8566.0
2020-09-23 15:00:00,120.61,120.76,120.3,120.3,11004.0,111.2726,111.411,110.9866,110.9866,11004.0
2020-09-23 15:05:00,120.33,120.44,120.18,120.33,9095.0,111.0143,111.1158,110.8759,111.0143,9095.0
2020-09-23 15:10:00,120.37,120.64,120.33,120.56,9045.0,111.0512,111.3003,111.0143,111.2265,9045.0
2020-09-23 15:15:00,120.51,120.74,120.25,120.63,14152.0,111.1803,111.3925,110.9405,111.2911,14152.0
2020-09-23 15:20:00,120.64,120.81,120.31,120.37,19202.0,111.3003,111.4571,110.9958,111.0512,19202.0
2020-09-23 15:25:00,120.34,120.36,119.9,120.3,29575.0,111.0235,111.042,110.6176,110.9866,29575.0
2020-09-23 15:30:00,120.3,120.55,120.15,120.25,15112.0,110.9866,111.2173,110.8482,110.9405,15112.0
2020-09-23 15:35:00,120.3,120.46,120.24,120.42,16061.0,110.9866,111.1342,110.9313,111.0973,16061.0
2020-09-23 15:40:00,120.41,120.62,120.27,120.39,18944.0,111.0881,111.2818,110.9589,111.0696,18944.0
2020-09-23 15:45:00,120.39,120.44,119.92,119.99,38807.0,111.0696,111.1158,110.636,110.7006,38807.0
2020-09-23 15:50:00,119.99,119.99,119.43,119.51,59950.0,110.7006,110.7006,110.184,110.2578,59950.0
2020-09-23 15:55:00,119.58,120.03,119.51,120.02,120779.0,110.3223,110.7375,110.2578,110.7283,120779.0
2020-09-24 09:30:00,118.64,118.91,118.2,118.26,32858.0,109.4551,109.7042,109.0492,109.1045,32858.0
2020-09-24 09:35:00,118.15,118.82,118.15,118.74,14673.0,109.0031,109.6212,109.0031,109.5474,14673.0
2020-09-24 09:40:00,118.75,119.05,118.53,118.79,9026.0,109.5566,109.8334,109.3536,109.5935,9026.0
2020-09-24 09:45:00,118.77,119.54,118.56,119.48,10248.0,109.5751,110.2854,109.3813,110.2301,10248.0
2020-09-24 09:50:00,119.54,119.89,119.47,119.89,9769.0,110.2854,110.6083,110.2209,110.6083,9769.0
2020-09-24 09:55:00,119.81,119.99,119.36,119.52,11652.0,110.5345,110.7006,110.1194,110.267,11652.0
2020-09-24 10:00:00,119.62,120.19,119.62,119.97,13096.0,110.3593,110.8851,110.3593,110.6822,13096.0
2020-09-24 10:05:00,120.23,120.28,119.93,120.28,9855.0,110.922,110.9682,110.6453,110.9682,9855.0
2020-09-24 10:10:00,120.19,120.19,119.84,120.05,6301.0,110.8851,110.8851,110.5622,110.756,6301.0
2020-09-24 10:15:00,120.07,120.34,120.07,120.19,12357.0,110.7744,111.0235,110.7744,110.8851,12357.0
2020-09-24 10:20:00,120.05,120.05,119.54,119.54,6479.0,110.756,110.756,110.2854,110.2854,6479.0
2020-09-24 10:25:00,119.56,119.73,119.43,119.59,13174.0,110.3039,110.4607,110.184,110.3316,13174.0
2020-09-24 10:30:00,119.59,119.64,119.07,119.28,11797.0,110.3316,110.3777,109.8518,110.0456,11797.0
2020-09-24 10:35:00,119.23,119.38,118.85,118.85,37466.0,109.9994,110.1378,109.6489,109.6489,37466.0
2020-09-24 10:40:00,118.95,119.37,118.85,118.89,3616.0,109.7411,110.1286,109.6489,109.6858,3616.0
2020-09-24 10:45:00,118.98,119.57,118.94,119.19,5600.0,109.7688,110.3131,109.7319,109.9625,5600.0
2020-09-24 10:50:00,119.19,119.55,119.01,119.43,11511.0,109.9625,110.2947,109.7965,110.184,11511.0
2020-09-24 10:55:00,119.5,119.54,119.32,119.38,10585.0,110.2485,110.2854,110.0825,110.1378,10585.0
2020-09-24 11:00:00,119.39,119.56,119.18,119.19,14533.0,110.1471,110.3039,109.9533,109.9625,14533.0
2020-09-24 11:05:00,119.22,119.41,118.79,118.94,14195.0,109.9902,110.1655,109.5935,109.7319,14195.0
2020-09-24 11:10:00,119.01,119.32,118.86,119.28,9372.0,109.7965,110.0825,109.6581,110.0456,9372.0
2020-09-24 11:15:00,119.29,119.29,119.05,119.13,4835.0,110.0548,110.0548,109.8334,109.9072,4835.0
2020-09-24 11:20:00,119.12,119.74,119.04,119.74,2765.0,109.898,110.47,109.8242,110.47,2765.0
2020-09-24 11:25:00,119.74,119.79,119.6,119.6,16668.0,110.47,110.5161,110.3408,110.3408,16668.0
2020-09-24 11:30:00,119.75,119.95,119.68,119.75,7659.0,110.4792,110.6637,110.4146,110.4792,7659.0
2020-09-24 11:35:00,119.73,119.99,119.65,119.92,4461.0,110.4607,110.7006,110.3869,110.636,4461.0
2020-09-24 11:40:00,119.95,120.17,119.9,119.95,3420.0,110.6637,110.8667,110.6176,110.6637,3420.0
2020-09-24 11:45:00,119.92,120.02,119.62,119.73,7658.0,110.636,110.7283,110.3593,110.4607,7658.0
2020-09-24 11:50:00,119.77,119.97,119.74,119.78,7741.0,110.4976,110.6822,110.47,110.5069,7741.0
2020-09-24 11:55:00,119.8,120.37,119.78,120.36,5702.0,110.5253,111.0512,110.5069,111.042,5702.0
2020-09-24 12:00:00,120.38,120.57,120.31,120.57,8247.0,111.0604,111.2357,110.9958,111.2357,8247.0
2020-09-24 12:05:00,120.55,120.67,120.31,120.46,8031.0,111.2173,111.328,110.9958,111.1342,8031.0
2020-09-24 12:10:00,120.41,120.41,120.19,120.36,9617.0,111.0881,111.0881,110.8851,111.042,9617.0
2020-09-24 12:15:00,120.36,120.57,120.21,120.37,7933.0,111.042,111.2357,110.9036,111.0512,7933.0
2020-09-24 12:20:00,120.44,120.54,120.19,120.22,7893.0,111.1158,111.208,110.8851,110.9128,7893.0
2020-09-24 12:25:00,120.29,120.43,120.18,120.19,4795.0,110.9774,111.1065,110.8759,110.8851,4795.0
2020-09-24 12:30:00,120.2,120.25,120.03,120.04,4652.0,110.8943,110.9405,110.7375,110.7467,4652.0
2020-09-24 12:35:00,120.07,120.13,119.81,119.88,6078.0,110.7744,110.8298,110.5345,110.5991,6078.0
2020-09-24 12:40:00,119.85,119.97,119.78,119.92,3878.0,110.5714,110.6822,110.5069,110.636,3878.0
2020-09-24 12:45:00,119.96,120.27,119.94,120.27,3844.0,110.6729,110.9589,110.6545,110.9589,3844.0
2020-09-24 12:50:00,120.33,120.37,120.15,120.2,6610.0,111.0143,111.0512,110.8482,110.8943,6610.0
2020-09-24 12:55:00,120.31,120.76,120.28,120.76,5700.0,110.9958,111.411,110.9682,111.411,5700.0
2020-09-24 13:00:00,120.67,120.75,120.58,120.75,10163.0,111.328,111.4018,111.2449,111.4018,10163.0
2020-09-24 13:05:00,120.76,120.88,120.68,120.83,6313.0,111.411,111.5217,111.3372,111.4756,6313.0
2020-09-24 13:10:00,120.81,121.11,120.81,121.07,7450.0,111.4571,111.7339,111.4571,111.697,7450.0
2020-09-24 13:15:00,121.11,121.22,120.88,120.88,11646.0,111.7339,111.8354,111.5217,111.5217,11646.0
2020-09-24 13:20:00,120.89,121.16,120.85,120.9,7688.0,111.5309,111.78,111.494,111.5402,7688.0
2020-09-24 13:25:00,120.91,121.0,120.81,120.84,15796.0,111.5494,111.6324,111.4571,111.4848,15796.0
2020-09-24 13:30:00,120.84,121.05,120.79,120.88,10194.0,111.4848,111.6785,111.4387,111.5217,10194.0
2020-09-24 13:35:00,120.88,120.88,120.67,120.81,15575.0,111.5217,111.5217,111.328,111.4571,15575.0
2020-09-24 13:40:00,120.81,120.92,120.74,120.79,29459.0,111.4571,111.5586,111.3925,111.4387,29459.0
2020-09-24 13:45:00,120.83,120.92,120.71,120.76,27370.0,111.4756,111.5586,111.3649,111.411,27370.0
2020-09-24 13:50:00,120.79,120.89,120.51,120.64,22224.0,111.4387,111.5309,111.1803,111.3003,22224.0
2020-09-24 13:55:00,120.61,120.62,120.28,120.34,12692.0,111.2726,111.2818,110.9682,111.0235,12692.0
2020-09-24 14:00:00,120.39,120.46,119.93,120.15,24226.0,111.0696,111.1342,110.6453,110.8482,24226.0
2020-09-24 14:05:00,120.15,120.18,119.91,119.93,14989.0,110.8482,110.8759,110.6268,110.6453,14989.0
2020-09-24 14:10:00,119.93,119.99,119.67,119.76,20921.0,110.6453,110.7006,110.4054,110.4884,20921.0
2020-09-24 14:15:00,119.79,120.01,119.42,119.42,29302.0,110.5161,110.7191,110.1747,110.1747,29302.0
2020-09-24 14:20:00,119.37,119.49,119.27,119.31,25645.0,110.1286,110.2393,110.0363,110.0732,25645.0
2020-09-24 14:25:00,119.29,119.55,119.17,119.4,18983.0,110.0548,110.2947,109.9441,110.1563,18983.0
2020-09-24 14:30:00,119.41,119.56,119.34,119.41,18546.0,110.1655,110.3039,110.1009,110.1655,18546.0
2020-09-24 14:35:00,119.45,119.58,119.29,119.58,26306.0,110.2024,110.3223,110.0548,110.3223,26306.0
2020-09-24 14:40:00,119.62,119.99,119.5,119.87,11358.0,110.3593,110.7006,110.2485,110.5899,11358.0
2020-09-24 14:45:00,119.88,119.9,119.32,119.32,14128.0,110.5991,110.6176,110.0825,110.0825,14128.0
2020-09-24 14:50:00,119.3,119.46,119.16,119.29,17673.0,110.064,110.2116,109.9349,110.0548,17673.0
2020-09-24 14:55:00,119.26,119.36,119.09,119.12,13717.0,110.0271,110.1194,109.8703,109.898,13717.0
2020-09-24 15:00:00,119.15,119.32,119.06,119.06,20282.0,109.9256,110.0825,109.8426,109.8426,20282.0
2020-09-24 15:05:00,119.11,119.24,118.9,119.06,21155.0,109.8887,110.0087,109.695,109.8426,21155.0
2020-09-24 15:10:00,119.06,119.3,118.87,119.25,13856.0,109.8426,110.064,109.6673,110.0179,13856.0
2020-09-24 15:15:00,119.23,119.33,118.94,118.97,17787.0,109.9994,110.0917,109.7319,109.7596,17787.0
2020-09-24 15:20:00,119.0,119.0,118.31,118.48,25136.0,109.7872,109.7872,109.1507,109.3075,25136.0
2020-09-24 15:25:00,118.45,118.63,118.32,118.55,25543.0,109.2798,109.4459,109.1599,109.3721,25543.0
2020-09-24 15:30:00,118.53,118.7,118.3,118.66,28555.0,109.3536,109.5105,109.1414,109.4736,28555.0
2020-09-24 15:35:00,118.63,119.14,118.49,119.13,29274.0,109.4459,109.9164,109.3167,109.9072,29274.0
2020-09-24 15:40:00,119.11,119.54,119.05,119.27,45336.0,109.8887,110.2854,109.8334,110.0363,45336.0
2020-09-24 15:45:00,119.3,119.64,119.04,119.04,28477.0,110.064,110.3777,109.8242,109.8242,28477.0
2020-09-24 15:50:00,118.96,119.1,118.82,119.1,60353.0,109.7503,109.8795,109.6212,109.8795,60353.0
2020-09-24 15:55:00,119.12,119.27,119.07,119.15,88034.0,109.898,110.0363,109.8518,109.9256,88034.0
2020-09-25 09:30:00,118.75,118.75,118.28,118.28,29885.0,109.5566,109.5566,109.123,109.123,29885.0
2020-09-25 09:35:00,118.34,118.34,117.95,118.1,12274.0,109.1783,109.1783,108.8185,108.9569,12274.0
2020-09-25 09:40:00,118.05,118.72,117.82,117.85,11994.0,108.9108,109.5289,108.6986,108.7263,11994.0
2020-09-25 09:45:00,117.79,117.9,117.26,117.46,13895.0,108.6709,108.7724,108.182,108.3665,13895.0
2020-09-25 09:50:00,117.34,117.89,117.25,117.76,9212.0,108.2558,108.7632,108.1727,108.6432,9212.0
2020-09-25 09:55:00,117.78,118.47,117.52,118.42,6488.0,108.6617,109.2983,108.4218,109.2522,6488.0
2020-09-25 10:00:00,118.56,118.75,118.21,118.45,14925.0,109.3813,109.5566,109.0584,109.2798,14925.0
2020-09-25 10:05:00,118.35,118.53,118.19,118.35,11488.0,109.1876,109.3536,109.04,109.1876,11488.0
2020-09-25 10:10:00,118.34,118.37,117.33,117.57,25565.0,109.1783,109.206,108.2465,108.468,25565.0
2020-09-25 10:15:00,117.58,118.13,117.49,118.0,20040.0,108.4772,108.9846,108.3942,108.8647,20040.0
2020-09-25 10:20:00,118.03,118.2,117.84,118.12,24744.0,108.8923,109.0492,108.7171,108.9754,24744.0
2020-09-25 10:25:00,118.13,118.13,117.86,117.91,18431.0,108.9846,108.9846,108.7355,108.7816,18431.0
2020-09-25 10:30:00,117.91,118.17,117.76,118.07,14565.0,108.7816,109.0215,108.6432,108.9292,14565.0
2020-09-25 10:35:00,118.03,118.11,117.78,118.11,15347.0,108.8923,108.9662,108.6617,108.9662,15347.0
2020-09-25 10:40:00,118.18,118.31,118.02,118.13,24054.0,109.0307,109.1507,108.8831,108.9846,24054.0
2020-09-25 10:45:00,118.09,118.23,117.95,117.95,13138.0,108.9477,109.0769,108.8185,108.8185,13138.0
2020-09-25 10:50:00,117.98,118.22,117.9,118.16,15791.0,108.8462,109.0676,108.7724,109.0123,15791.0
2020-09-25 10:55:00,118.17,118.17,117.88,117.94,9934.0,109.0215,109.0215,108.754,108.8093,9934.0
2020-09-25 11:00:00,117.94,118.12,117.7,117.74,11488.0,108.8093,108.9754,108.5879,108.6248,11488.0
2020-09-25 11:05:00,117.77,117.93,117.71,117.81,6943.0,108.6525,108.8001,108.5971,108.6894,6943.0
2020-09-25 11:10:00,117.74,118.21,117.74,118.2,10790.0,108.6248,109.0584,108.6248,109.0492,10790.0
2020-09-25 11:15:00,118.19,118.35,118.16,118.3,23189.0,109.04,109.1876,109.0123,109.1414,23189.0
2020-09-25 11:20:00,118.28,118.6,118.21,118.6,10390.0,109.123,109.4182,109.0584,109.4182,10390.0
2020-09-25 11:25:00,118.55,118.82,118.46,118.49,25700.0,109.3721,109.6212,109.2891,109.3167,25700.0
2020-09-25 11:30:00,118.5,118.57,118.34,118.46,22971.0,109.326,109.3905,109.1783,109.2891,22971.0
2020-09-25 11:35:00,118.46,118.49,118.38,118.42,18139.0,109.2891,109.3167,109.2152,109.2522,18139.0
2020-09-25 11:40:00,118.43,118.5,118.17,118.22,17672.0,109.2614,109.326,109.0215,109.0676,17672.0
2020-09-25 11:45:00,118.22,118.24,118.04,118.1,11337.0,109.0676,109.0861,108.9016,108.9569,11337.0
2020-09-25 11:50:00,118.12,118.22,118.05,118.1,10663.0,108.9754,109.0676,108.9108,108.9569,10663.0
2020-09-25 11:55:00,118.11,118.12,117.94,117.94,12014.0,108.9662,108.9754,108.8093,108.8093,12014.0
2020-09-25 12:00:00,117.98,118.24,117.93,118.14,13504.0,108.8462,109.0861,108.8001,108.9938,13504.0
2020-09-25 12:05:00,118.12,118.33,118.11,118.28,20520.0,108.9754,109.1691,108.9662,109.123,20520.0
2020-09-25 12:10:00,118.3,118.33,118.17,118.33,17790.0,109.1414,109.1691,109.0215,109.1691,17790.0
2020-09-25 12:15:00,118.31,118.38,118.08,118.17,17336.0,109.1507,109.2152,108.9385,109.0215,17336.0
2020-09-25 12:20:00,118.17,118.22,118.06,118.2,16933.0,109.0215,109.0676,108.92,109.0492,16933.0
2020-09-25 12:25:00,118.19,118.21,117.98,118.1,13396.0,109.04,109.0584,108.8462,108.9569,13396.0
2020-09-25 12:30:00,118.13,118.18,117.89,117.9,15074.0,108.9846,109.0307,108.7632,108.7724,15074.0
2020-09-25 12:35:00,117.87,118.01,117.76,118.01,14671.0,108.7447,108.8739,108.6432,108.8739,14671.0
2020-09-25 12:40:00,118.05,118.11,117.86,118.02,20413.0,108.9108,108.9662,108.7355,108.8831,20413.0
2020-09-25 12:45:00,118.02,118.29,118.02,118.14,11402.0,108.8831,109.1322,108.8831,108.9938,11402.0
2020-09-25 12:50:00,118.13,118.43,118.07,118.43,14523.0,108.9846,109.2614,108.9292,109.2614,14523.0
2020-09-25 12:55:00,118.47,118.47,118.33,118.38,9744.0,109.2983,109.2983,109.1691,109.2152,9744.0
2020-09-25 13:00:00,118.35,118.61,118.35,118.48,20840.0,109.1876,109.4274,109.1876,109.3075,20840.0
2020-09-25 13:05:00,118.44,118.71,118.42,118.66,21166.0,109.2706,109.5197,109.2522,109.4736,21166.0
2020-09-25 13:10:00,118.67,118.73,118.48,118.51,16229.0,109.4828,109.5382,109.3075,109.3352,16229.0
2020-09-25 13:15:00,118.51,118.59,118.37,118.41,14391.0,109.3352,109.409,109.206,109.2429,14391.0
2020-09-25 13:20:00,118.43,118.52,118.27,118.31,14921.0,109.2614,109.3444,109.1138,109.1507,14921.0
2020-09-25 13:25:00,118.33,118.52,118.31,118.5,8540.0,109.1691,109.3444,109.1507,109.326,8540.0
2020-09-25 13:30:00,118.53,118.65,118.43,118.52,13095.0,109.3536,109.4643,109.2614,109.3444,13095.0
2020-09-25 13:35:00,118.5,118.52,118.38,118.48,12203.0,109.326,109.3444,109.2152,109.3075,12203.0
2020-09-25 13:40:00,118.49,118.89,118.48,118.78,12344.0,109.3167,109.6858,109.3075,109.5843,12344.0
2020-09-25 13:45:00,118.77,118.78,118.56,118.67,25290.0,109.5751,109.5843,109.3813,109.4828,25290.0
2020-09-25 13:50:00,118.67,118.83,118.67,118.81,14260.0,109.4828,109.6304,109.4828,109.612,14260.0
2020-09-25 13:55:00,118.75,118.81,118.7,118.77,19505.0,109.5566,109.612,109.5105,109.5751,19505.0
2020-09-25 14:00:00,118.72,118.88,118.71,118.88,14269.0,109.5289,109.6765,109.5197,109.6765,14269.0
2020-09-25 14:05:00,118.88,119.02,118.71,118.71,18622.0,109.6765,109.8057,109.5197,109.5197,18622.0
2020-09-25 14:10:00,118.7,118.82,118.57,118.63,16171.0,109.5105,109.6212,109.3905,109.4459,16171.0
2020-09-25 14:15:00,118.67,118.85,118.6,118.83,8364.0,109.4828,109.6489,109.4182,109.6304,8364.0
2020-09-25 14:20:00,118.8,119.13,118.76,119.04,14315.0,109.6027,109.9072,109.5658,109.8242,14315.0
2020-09-25 14:25:00,119.05,119.15,118.88,119.0,19354.0,109.8334,109.9256,109.6765,109.7872,19354.0
2020-09-25 14:30:00,119.02,119.05,118.82,118.95,12310.0,109.8057,109.8334,109.6212,109.7411,12310.0
2020-09-25 14:35:00,118.95,119.05,118.85,119.03,13048.0,109.7411,109.8334,109.6489,109.8149,13048.0
2020-09-25 14:40:00,119.02,119.12,118.87,119.04,17575.0,109.8057,109.898,109.6673,109.8242,17575.0
2020-09-25 14:45:00,119.05,119.27,119.03,119.2,14031.0,109.8334,110.0363,109.8149,109.9718,14031.0
2020-09-25 14:50:00,119.2,119.47,119.2,119.47,18066.0,109.9718,110.2209,109.9718,110.2209,18066.0
2020-09-25 14:55:00,119.43,119.46,119.31,119.41,10107.0,110.184,110.2116,110.0732,110.1655,10107.0
2020-09-25 15:00:00,119.41,119.72,119.37,119.58,13713.0,110.1655,110.4515,110.1286,110.3223,13713.0
2020-09-25 15:05:00,119.58,119.84,119.5,119.77,16155.0,110.3223,110.5622,110.2485,110.4976,16155.0
2020-09-25 15:10:00,119.75,119.96,119.73,119.81,15393.0,110.4792,110.6729,110.4607,110.5345,15393.0
2020-09-25 15:15:00,119.82,120.17,119.81,120.13,23941.0,110.5438,110.8667,110.5345,110.8298,23941.0
2020-09-25 15:20:00,120.13,120.13,119.78,119.92,29419.0,110.8298,110.8298,110.5069,110.636,29419.0
2020-09-25 15:25:00,119.96,120.02,119.85,119.92,12775.0,110.6729,110.7283,110.5714,110.636,12775.0
2020-09-25 15:30:00,119.91,119.96,119.67,119.69,22733.0,110.6268,110.6729,110.4054,110.4238,22733.0
2020-09-25 15:35:00,119.7,119.84,119.58,119.58,22095.0,110.4331,110.5622,110.3223,110.3223,22095.0
2020-09-25 15:40:00,119.61,119.79,119.4,119.74,26015.0,110.35,110.5161,110.1563,110.47,26015.0
2020-09-25 15:45:00,119.73,119.83,119.59,119.83,25899.0,110.4607,110.553,110.3316,110.553,25899.0
2020-09-25 15:50:00,119.83,119.93,119.65,119.9,46208.0,110.553,110.6453,110.3869,110.6176,46208.0
2020-09-25 15:55:00,119.9,119.91,119.72,119.72,66778.0,110.6176,110.6268,110.4515,110.4515,66778.0
2020-09-28 09:30:00,122.46,122.81,121.9,122.31,35589.0,112.9794,113.3023,112.4627,112.841,35589.0
2020-09-28 09:35:00,122.25,123.02,122.25,122.5,15732.0,112.7856,113.496,112.7856,113.0163,15732.0
2020-09-28 09:40:00,122.56,123.12,122.53,122.97,36866.0,113.0716,113.5883,113.044,113.4499,36866.0
2020-09-28 09:45:00,122.84,123.16,122.8,122.83,14111.0,113.33,113.6252,113.2931,113.3207,14111.0
2020-09-28 09:50:00,122.75,123.07,122.54,122.54,6949.0,113.2469,113.5422,113.0532,113.0532,6949.0
2020-09-28 09:55:00,122.58,122.84,122.42,122.84,8900.0,113.0901,113.33,112.9425,113.33,8900.0
2020-09-28 10:00:00,122.73,123.23,122.71,123.22,41275.0,113.2285,113.6898,113.21,113.6805,41275.0
2020-09-28 10:05:00,123.26,123.28,122.67,122.75,7250.0,113.7174,113.7359,113.1731,113.2469,7250.0
2020-09-28 10:10:00,122.78,123.2,122.74,123.18,8134.0,113.2746,113.6621,113.2377,113.6436,8134.0
2020-09-28 10:15:00,123.2,123.65,123.16,123.59,6468.0,113.6621,114.0773,113.6252,114.0219,6468.0
2020-09-28 10:20:00,123.56,123.8,123.44,123.47,7036.0,113.9942,114.2156,113.8835,113.9112,7036.0
2020-09-28 10:25:00,123.41,123.63,123.3,123.3,8867.0,113.8558,114.0588,113.7544,113.7544,8867.0
2020-09-28 10:30:00,123.32,123.91,123.31,123.82,6973.0,113.7728,114.3171,113.7636,114.2341,6973.0
2020-09-28 10:35:00,123.86,123.86,123.39,123.42,9563.0,114.271,114.271,113.8374,113.8651,9563.0
2020-09-28 10:40:00,123.46,123.76,123.43,123.63,8607.0,113.902,114.1787,113.8743,114.0588,8607.0
2020-09-28 10:45:00,123.61,123.8,123.37,123.43,6617.0,114.0404,114.2156,113.8189,113.8743,6617.0
2020-09-28 10:50:00,123.41,123.41,122.99,123.02,7451.0,113.8558,113.8558,113.4684,113.496,7451.0
2020-09-28 10:55:00,123.01,123.33,123.0,123.28,7204.0,113.4868,113.782,113.4776,113.7359,7204.0
2020-09-28 11:00:00,123.31,123.6,123.25,123.43,6951.0,113.7636,114.0311,113.7082,113.8743,6951.0
2020-09-28 11:05:00,123.41,123.71,123.3,123.51,39820.0,113.8558,114.1326,113.7544,113.9481,39820.0
2020-09-28 11:10:00,123.5,123.61,123.39,123.58,7759.0,113.9389,114.0404,113.8374,114.0127,7759.0
2020-09-28 11:15:00,123.59,123.71,123.55,123.6,24536.0,114.0219,114.1326,113.985,114.0311,24536.0
2020-09-28 11:20:00,123.56,123.72,123.3,123.66,9069.0,113.9942,114.1418,113.7544,114.0865,9069.0
2020-09-28 11:25:00,123.67,123.69,123.47,123.64,6018.0,114.0957,114.1142,113.9112,114.068,6018.0
2020-09-28 11:30:00,123.71,123.76,123.38,123.38,8700.0,114.1326,114.1787,113.8282,113.8282,8700.0
2020-09-28 11:35:00,123.39,123.65,123.36,123.6,6586.0,113.8374,114.0773,113.8097,114.0311,6586.0
2020-09-28 11:40:00,123.57,123.59,122.99,123.08,14493.0,114.0034,114.0219,113.4684,113.5514,14493.0
2020-09-28 11:45:00,123.11,123.12,122.7,122.75,14401.0,113.5791,113.5883,113.2008,113.2469,14401.0
2020-09-28 11:50:00,122.76,123.27,122.69,123.19,28360.0,113.2562,113.7267,113.1916,113.6529,28360.0
2020-09-28 11:55:00,123.14,123.14,122.79,122.89,3143.0,113.6067,113.6067,113.2838,113.3761,3143.0
2020-09-28 12:00:00,122.99,123.18,122.9,123.18,15424.0,113.4684,113.6436,113.3853,113.6436,15424.0
2020-09-28 12:05:00,123.16,123.34,123.12,123.34,7885.0,113.6252,113.7913,113.5883,113.7913,7885.0
2020-09-28 12:10:00,123.37,123.37,123.05,123.21,7534.0,113.8189,113.8189,113.5237,113.6713,7534.0
2020-09-28 12:15:00,123.18,123.32,122.9,123.01,10084.0,113.6436,113.7728,113.3853,113.4868,10084.0
2020-09-28 12:20:00,123.02,123.08,122.96,123.07,10321.0,113.496,113.5514,113.4407,113.5422,10321.0
2020-09-28 12:25:00,123.08,123.21,123.03,123.18,9992.0,113.5514,113.6713,113.5053,113.6436,9992.0
2020-09-28 12:30:00,123.18,123.35,123.09,123.32,12166.0,113.6436,113.8005,113.5606,113.7728,12166.0
2020-09-28 12:35:00,123.29,123.29,123.01,123.03,18584.0,113.7451,113.7451,113.4868,113.5053,18584.0
2020-09-28 12:40:00,123.04,123.43,123.04,123.43,11498.0,113.5145,113.8743,113.5145,113.8743,11498.0
2020-09-28 12:45:00,123.43,123.58,123.41,123.41,9429.0,113.8743,114.0127,113.8558,113.8558,9429.0
2020-09-28 12:50:00,123.41,123.54,123.4,123.51,10717.0,113.8558,113.9758,113.8466,113.9481,10717.0
2020-09-28 12:55:00,123.5,123.56,123.37,123.39,8255.0,113.9389,113.9942,113.8189,113.8374,8255.0
2020-09-28 13:00:00,123.37,123.38,123.2,123.26,10590.0,113.8189,113.8282,113.6621,113.7174,10590.0
2020-09-28 13:05:00,123.24,123.33,123.08,123.11,12254.0,113.699,113.782,113.5514,113.5791,12254.0
2020-09-28 13:10:00,123.15,123.23,123.02,123.23,5199.0,113.616,113.6898,113.496,113.6898,5199.0
2020-09-28 13:15:00,123.27,123.4,123.22,123.23,9809.0,113.7267,113.8466,113.6805,113.6898,9809.0
2020-09-28 13:20:00,123.25,123.7,123.25,123.66,14365.0,113.7082,114.1234,113.7082,114.0865,14365.0
2020-09-28 13:25:00,123.68,123.74,123.46,123.46,9348.0,114.1049,114.1603,113.902,113.902,9348.0
2020-09-28 13:30:00,123.44,123.68,123.4,123.66,18426.0,113.8835,114.1049,113.8466,114.0865,18426.0
2020-09-28 13:35:00,123.63,123.65,123.53,123.55,10126.0,114.0588,114.0773,113.9665,113.985,10126.0
2020-09-28 13:40:00,123.51,123.55,123.43,123.44,10680.0,113.9481,113.985,113.8743,113.8835,10680.0
2020-09-28 13:45:00,123.46,123.47,123.22,123.39,13701.0,113.902,113.9112,113.6805,113.8374,13701.0
2020-09-28 13:50:00,123.39,123.42,123.28,123.3,9761.0,113.8374,113.8651,113.7359,113.7544,9761.0
2020-09-28 13:55:00,123.32,123.49,123.32,123.46,8545.0,113.7728,113.9296,113.7728,113.902,8545.0
2020-09-28 14:00:00,123.46,123.49,123.29,123.32,18452.0,113.902,113.9296,113.7451,113.7728,18452.0
2020-09-28 14:05:00,123.31,123.61,123.3,123.57,10546.0,113.7636,114.0404,113.7544,114.0034,10546.0
2020-09-28 14:10:00,123.56,123.84,123.5,123.73,25141.0,113.9942,114.2525,113.9389,114.1511,25141.0
2020-09-28 14:15:00,123.73,123.91,123.54,123.57,11361.0,114.1511,114.3171,113.9758,114.0034,11361.0
2020-09-28 14:20:00,123.54,123.54,123.07,123.09,10382.0,113.9758,113.9758,113.5422,113.5606,10382.0
2020-09-28 14:25:00,123.06,123.25,122.98,123.18,10186.0,113.5329,113.7082,113.4591,113.6436,10186.0
2020-09-28 14:30:00,123.19,123.41,123.19,123.35,8328.0,113.6529,113.8558,113.6529,113.8005,8328.0
2020-09-28 14:35:00,123.35,123.53,123.24,123.53,10313.0,113.8005,113.9665,113.699,113.9665,10313.0
2020-09-28 14:40:00,123.52,123.64,123.37,123.6,20129.0,113.9573,114.068,113.8189,114.0311,20129.0
2020-09-28 14:45:00,123.58,123.76,123.57,123.66,17472.0,114.0127,114.1787,114.0034,114.0865,17472.0
2020-09-28 14:50:00,123.67,123.85,123.66,123.78,22769.0,114.0957,114.2618,114.0865,114.1972,22769.0
2020-09-28 14:55:00,123.74,123.74,123.58,123.62,9242.0,114.1603,114.1603,114.0127,114.0496,9242.0
2020-09-28 15:00:00,123.6,123.68,123.43,123.6,13888.0,114.0311,114.1049,113.8743,114.0311,13888.0
2020-09-28 15:05:00,123.6,123.71,123.54,123.54,14251.0,114.0311,114.1326,113.9758,113.9758,14251.0
2020-09-28 15:10:00,123.57,123.9,123.55,123.82,14115.0,114.0034,114.3079,113.985,114.2341,14115.0
2020-09-28 15:15:00,123.83,123.99,123.69,123.71,33122.0,114.2433,114.3909,114.1142,114.1326,33122.0
2020-09-28 15:20:00,123.74,123.85,123.61,123.68,14392.0,114.1603,114.2618,114.0404,114.1049,14392.0
2020-09-28 15:25:00,123.7,123.87,123.7,123.77,11271.0,114.1234,114.2802,114.1234,114.188,11271.0
2020-09-28 15:30:00,123.77,123.81,123.28,123.45,30305.0,114.188,114.2249,113.7359,113.8927,30305.0
2020-09-28 15:35:00,123.48,123.66,123.42,123.64,27339.0,113.9204,114.0865,113.8651,114.068,27339.0
2020-09-28 15:40:00,123.65,123.92,123.57,123.9,25292.0,114.0773,114.3264,114.0034,114.3079,25292.0
2020-09-28 15:45:00,123.9,123.99,123.82,123.91,67158.0,114.3079,114.3909,114.2341,114.3171,67158.0
2020-09-28 15:50:00,123.9,124.14,123.72,124.14,127418.0,114.3079,114.5293,114.1418,114.5293,127418.0
2020-09-28 15:55:00,124.14,124.17,123.65,124.0,147728.0,114.5293,114.557,114.0773,114.4002,147728.0
2020-09-29 09:30:00,126.1,126.1,124.13,124.61,43512.0,116.3376,116.3376,114.5201,114.9629,43512.0
2020-09-29 09:35:00,124.53,124.69,123.88,123.89,16985.0,114.8891,115.0367,114.2894,114.2987,16985.0
2020-09-29 09:40:00,123.88,124.17,123.64,124.14,10934.0,114.2894,114.557,114.068,114.5293,10934.0
2020-09-29 09:45:00,124.12,125.16,124.02,125.06,12480.0,114.5109,115.4704,114.4186,115.3781,12480.0
2020-09-29 09:50:00,125.12,125.16,124.6,125.03,14898.0,115.4335,115.4704,114.9537,115.3504,14898.0
2020-09-29 09:55:00,124.98,125.74,124.96,125.66,34204.0,115.3043,116.0055,115.2858,115.9316,34204.0
2020-09-29 10:00:00,125.69,126.14,125.51,125.61,46833.0,115.9593,116.3745,115.7933,115.8855,46833.0
2020-09-29 10:05:00,125.59,125.78,125.43,125.68,11359.0,115.8671,116.0424,115.7195,115.9501,11359.0
2020-09-29 10:10:00,125.72,125.79,125.57,125.66,14378.0,115.987,116.0516,115.8486,115.9316,14378.0
2020-09-29 10:15:00,125.64,125.65,125.37,125.41,10694.0,115.9132,115.9224,115.6641,115.701,10694.0
2020-09-29 10:20:00,125.41,125.43,125.03,125.07,22189.0,115.701,115.7195,115.3504,115.3873,22189.0
2020-09-29 10:25:00,125.11,125.3,124.89,125.09,38070.0,115.4242,115.5995,115.2213,115.4058,38070.0
2020-09-29 10:30:00,125.09,125.1,124.37,124.41,16288.0,115.4058,115.415,114.7415,114.7784,16288.0
2020-09-29 10:35:00,124.43,124.43,124.09,124.21,12745.0,114.7969,114.7969,114.4832,114.5939,12745.0
2020-09-29 10:40:00,124.28,124.32,123.97,124.21,11218.0,114.6585,114.6954,114.3725,114.5939,11218.0
2020-09-29 10:45:00,124.14,124.15,123.92,124.14,26591.0,114.5293,114.5385,114.3264,114.5293,26591.0
2020-09-29 10:50:00,124.08,124.15,123.92,124.05,9438.0,114.474,114.5385,114.3264,114.4463,9438.0
2020-09-29 10:55:00,124.08,124.18,124.05,124.06,5281.0,114.474,114.5662,114.4463,114.4555,5281.0
2020-09-29 11:00:00,124.0,124.19,123.86,124.15,6402.0,114.4002,114.5754,114.271,114.5385,6402.0
2020-09-29 11:05:00,124.09,124.42,124.08,124.25,5769.0,114.4832,114.7876,114.474,114.6308,5769.0
2020-09-29 11:10:00,124.28,124.3,124.15,124.15,3646.0,114.6585,114.6769,114.5385,114.5385,3646.0
2020-09-29 11:15:00,124.17,124.5,124.16,124.48,9806.0,114.557,114.8615,114.5478,114.843,9806.0
2020-09-29 11:20:00,124.51,124.77,124.49,124.7,12189.0,114.8707,115.1105,114.8522,115.046,12189.0
2020-09-29 11:25:00,124.69,124.73,124.52,124.56,7334.0,115.0367,115.0736,114.8799,114.9168,7334.0
2020-09-29 11:30:00,124.56,124.57,124.3,124.43,7851.0,114.9168,114.926,114.6769,114.7969,7851.0
2020-09-29 11:35:00,124.43,124.43,124.21,124.4,13481.0,114.7969,114.7969,114.5939,114.7692,13481.0
2020-09-29 11:40:00,124.36,124.36,123.88,123.93,12696.0,114.7323,114.7323,114.2894,114.3356,12696.0
2020-09-29 11:45:00,123.91,123.91,123.56,123.59,6388.0,114.3171,114.3171,113.9942,114.0219,6388.0
2020-09-29 11:50:00,123.6,123.78,123.56,123.76,4804.0,114.0311,114.1972,113.9942,114.1787,4804.0
2020-09-29 11:55:00,123.71,123.82,123.65,123.65,2206.0,114.1326,114.2341,114.0773,114.0773,2206.0
2020-09-29 12:00:00,123.68,123.68,123.33,123.33,4544.0,114.1049,114.1049,113.782,113.782,4544.0
2020-09-29 12:05:00,123.38,123.63,123.32,123.63,3170.0,113.8282,114.0588,113.7728,114.0588,3170.0
2020-09-29 12:10:00,123.6,123.68,123.58,123.58,6134.0,114.0311,114.1049,114.0127,114.0127,6134.0
2020-09-29 12:15:00,123.59,123.79,123.55,123.62,6346.0,114.0219,114.2064,113.985,114.0496,6346.0
2020-09-29 12:20:00,123.61,123.66,123.48,123.53,7809.0,114.0404,114.0865,113.9204,113.9665,7809.0
2020-09-29 12:25:00,123.56,123.74,123.53,123.65,9935.0,113.9942,114.1603,113.9665,114.0773,9935.0
2020-09-29 12:30:00,123.63,123.96,123.58,123.88,17160.0,114.0588,114.3633,114.0127,114.2894,17160.0
2020-09-29 12:35:00,123.86,124.14,123.85,123.98,21771.0,114.271,114.5293,114.2618,114.3817,21771.0
2020-09-29 12:40:00,123.96,124.02,123.9,124.01,10353.0,114.3633,114.4186,114.3079,114.4094,10353.0
2020-09-29 12:45:00,123.99,124.07,123.93,124.06,13473.0,114.3909,114.4647,114.3356,114.4555,13473.0
2020-09-29 12:50:00,124.07,124.23,124.05,124.22,7903.0,114.4647,114.6124,114.4463,114.6031,7903.0
2020-09-29 12:55:00,124.27,124.34,124.23,124.23,8902.0,114.6493,114.7138,114.6124,114.6124,8902.0
2020-09-29 13:00:00,124.24,124.34,123.99,123.99,9790.0,114.6216,114.7138,114.3909,114.3909,9790.0
2020-09-29 13:05:00,124.02,124.04,123.61,123.65,8672.0,114.4186,114.4371,114.0404,114.0773,8672.0
2020-09-29 13:10:00,123.67,123.67,123.35,123.39,12920.0,114.0957,114.0957,113.8005,113.8374,12920.0
2020-09-29 13:15:00,123.42,123.49,123.25,123.47,12830.0,113.8651,113.9296,113.7082,113.9112,12830.0
2020-09-29 13:20:00,123.48,123.53,123.42,123.45,5736.0,113.9204,113.9665,113.8651,113.8927,5736.0
2020-09-29 13:25:00,123.45,123.99,123.44,123.95,13092.0,113.8927,114.3909,113.8835,114.354,13092.0
2020-09-29 13:30:00,123.97,123.99,123.81,123.9,5220.0,114.3725,114.3909,114.2249,114.3079,5220.0
2020-09-29 13:35:00,123.94,123.94,123.84,123.87,2254.0,114.3448,114.3448,114.2525,114.2802,2254.0
2020-09-29 13:40:00,123.9,123.98,123.88,123.95,3787.0,114.3079,114.3817,114.2894,114.354,3787.0
2020-09-29 13:45:00,123.92,124.07,123.76,123.81,16566.0,114.3264,114.4647,114.1787,114.2249,16566.0
2020-09-29 13:50:00,123.84,124.21,123.83,124.08,8413.0,114.2525,114.5939,114.2433,114.474,8413.0
2020-09-29 13:55:00,124.1,124.1,123.9,124.05,6496.0,114.4924,114.4924,114.3079,114.4463,6496.0
2020-09-29 14:00:00,124.07,124.1,123.92,123.99,11096.0,114.4647,114.4924,114.3264,114.3909,11096.0
2020-09-29 14:05:00,124.02,124.03,123.81,123.87,4653.0,114.4186,114.4278,114.2249,114.2802,4653.0
2020-09-29 14:10:00,123.87,123.99,123.81,123.84,5520.0,114.2802,114.3909,114.2249,114.2525,5520.0
2020-09-29 14:15:00,123.87,123.97,123.75,123.96,3562.0,114.2802,114.3725,114.1695,114.3633,3562.0
2020-09-29 14:20:00,123.92,123.92,123.71,123.81,6246.0,114.3264,114.3264,114.1326,114.2249,6246.0
2020-09-29 14:25:00,123.82,123.89,123.75,123.86,13422.0,114.2341,114.2987,114.1695,114.271,13422.0
2020-09-29 14:30:00,123.86,124.09,123.86,123.98,16053.0,114.271,114.4832,114.271,114.3817,16053.0
2020-09-29 14:35:00,124.0,124.19,124.0,124.19,7519.0,114.4002,114.5754,114.4002,114.5754,7519.0
2020-09-29 14:40:00,124.18,124.23,124.1,124.18,6883.0,114.5662,114.6124,114.4924,114.5662,6883.0
2020-09-29 14:45:00,124.19,124.4,124.19,124.4,9161.0,114.5754,114.7692,114.5754,114.7692,9161.0
2020-09-29 14:50:00,124.42,124.48,124.23,124.25,8441.0,114.7876,114.843,114.6124,114.6308,8441.0
2020-09-29 14:55:00,124.26,124.29,124.1,124.19,4365.0,114.64,114.6677,114.4924,114.5754,4365.0
2020-09-29 15:00:00,124.21,124.27,124.11,124.27,5264.0,114.5939,114.6493,114.5016,114.6493,5264.0
2020-09-29 15:05:00,124.25,124.25,124.04,124.17,7333.0,114.6308,114.6308,114.4371,114.557,7333.0
2020-09-29 15:10:00,124.19,124.21,124.08,124.17,8518.0,114.5754,114.5939,114.474,114.557,8518.0
2020-09-29 15:15:00,124.15,124.33,124.12,124.29,6259.0,114.5385,114.7046,114.5109,114.6677,6259.0
2020-09-29 15:20:00,124.28,124.28,124.02,124.12,13924.0,114.6585,114.6585,114.4186,114.5109,13924.0
2020-09-29 15:25:00,124.09,124.14,123.95,124.07,8954.0,114.4832,114.5293,114.354,114.4647,8954.0
2020-09-29 15:30:00,124.06,124.14,123.96,124.02,22336.0,114.4555,114.5293,114.3633,114.4186,22336.0
2020-09-29 15:35:00,124.04,124.04,123.71,123.76,12164.0,114.4371,114.4371,114.1326,114.1787,12164.0
2020-09-29 15:40:00,123.76,123.8,123.67,123.67,10920.0,114.1787,114.2156,114.0957,114.0957,10920.0
2020-09-29 15:45:00,123.67,123.86,123.6,123.82,38901.0,114.0957,114.271,114.0311,114.2341,38901.0
2020-09-29 15:50:00,123.81,123.9,123.35,123.43,108582.0,114.2249,114.3079,113.8005,113.8743,108582.0
2020-09-29 15:55:00,123.42,123.44,123.16,123.22,84180.0,113.8651,113.8835,113.6252,113.6805,84180.0
2020-09-30 09:30:00,123.87,125.14,123.22,124.75,45951.0,114.2802,115.4519,113.6805,115.0921,45951.0
2020-09-30 09:35:00,124.75,125.29,124.65,124.96,25116.0,115.0921,115.5903,114.9998,115.2858,25116.0
2020-09-30 09:40:00,124.87,125.17,124.62,125.01,13636.0,115.2028,115.4796,114.9722,115.332,13636.0
2020-09-30 09:45:00,125.01,125.48,124.8,125.48,14039.0,115.332,115.7656,115.1382,115.7656,14039.0
2020-09-30 09:50:00,125.47,126.52,125.42,126.25,53118.0,115.7564,116.7251,115.7102,116.476,53118.0
2020-09-30 09:55:00,126.26,126.46,126.03,126.39,25511.0,116.4852,116.6697,116.273,116.6051,25511.0
2020-09-30 10:00:00,126.52,126.73,126.27,126.39,21374.0,116.7251,116.9188,116.4944,116.6051,21374.0
2020-09-30 10:05:00,126.35,126.38,126.03,126.03,9208.0,116.5682,116.5959,116.273,116.273,9208.0
2020-09-30 10:10:00,126.03,126.1,125.73,125.94,48790.0,116.273,116.3376,115.9962,116.19,48790.0
2020-09-30 10:15:00,125.94,126.47,125.86,126.19,19356.0,116.19,116.6789,116.1162,116.4206,19356.0
2020-09-30 10:20:00,126.13,126.68,126.13,126.64,17723.0,116.3653,116.8727,116.3653,116.8358,17723.0
2020-09-30 10:25:00,126.67,126.77,126.36,126.47,19469.0,116.8635,116.9557,116.5775,116.6789,19469.0
2020-09-30 10:30:00,126.47,126.59,126.33,126.45,17471.0,116.6789,116.7896,116.5498,116.6605,17471.0
2020-09-30 10:35:00,126.46,126.57,126.32,126.47,21368.0,116.6697,116.7712,116.5405,116.6789,21368.0
2020-09-30 10:40:00,126.48,126.74,126.45,126.71,13996.0,116.6882,116.928,116.6605,116.9004,13996.0
2020-09-30 10:45:00,126.72,126.76,126.58,126.63,16940.0,116.9096,116.9465,116.7804,116.8265,16940.0
2020-09-30 10:50:00,126.64,126.71,126.37,126.43,12491.0,116.8358,116.9004,116.5867,116.642,12491.0
2020-09-30 10:55:00,126.41,126.63,126.23,126.26,9854.0,116.6236,116.8265,116.4575,116.4852,9854.0
2020-09-30 11:00:00,126.32,126.43,126.27,126.33,9422.0,116.5405,116.642,116.4944,116.5498,9422.0
2020-09-30 11:05:00,126.34,126.48,126.24,126.29,14600.0,116.559,116.6882,116.4667,116.5129,14600.0
2020-09-30 11:10:00,126.33,126.47,126.26,126.37,8655.0,116.5498,116.6789,116.4852,116.5867,8655.0
2020-09-30 11:15:00,126.35,126.35,126.17,126.24,11169.0,116.5682,116.5682,116.4022,116.4667,11169.0
2020-09-30 11:20:00,126.25,126.25,125.84,125.98,9257.0,116.476,116.476,116.0977,116.2269,9257.0
2020-09-30 11:25:00,126.02,126.1,125.71,125.72,8932.0,116.2638,116.3376,115.9778,115.987,8932.0
2020-09-30 11:30:00,125.71,125.75,125.31,125.37,12080.0,115.9778,116.0147,115.6087,115.6641,12080.0
2020-09-30 11:35:00,125.39,125.48,125.12,125.16,11473.0,115.6825,115.7656,115.4335,115.4704,11473.0
2020-09-30 11:40:00,125.17,125.22,124.76,125.02,15651.0,115.4796,115.5257,115.1013,115.3412,15651.0
2020-09-30 11:45:00,124.99,125.25,124.99,125.25,16041.0,115.3135,115.5534,115.3135,115.5534,16041.0
2020-09-30 11:50:00,125.28,125.38,125.24,125.29,11791.0,115.5811,115.6733,115.5442,115.5903,11791.0
2020-09-30 11:55:00,125.28,125.36,125.25,125.3,3493.0,115.5811,115.6549,115.5534,115.5995,3493.0
2020-09-30 12:00:00,125.32,125.56,125.3,125.49,5602.0,115.618,115.8394,115.5995,115.7748,5602.0
2020-09-30 12:05:00,125.43,125.63,125.43,125.49,4849.0,115.7195,115.904,115.7195,115.7748,4849.0
2020-09-30 12:10:00,125.54,125.74,125.54,125.69,7401.0,115.8209,116.0055,115.8209,115.9593,7401.0
2020-09-30 12:15:00,125.72,125.81,125.64,125.74,7209.0,115.987,116.07,115.9132,116.0055,7209.0
2020-09-30 12:20:00,125.73,125.85,125.71,125.77,6898.0,115.9962,116.1069,115.9778,116.0331,6898.0
2020-09-30 12:25:00,125.75,125.87,125.65,125.83,5941.0,116.0147,116.1254,115.9224,116.0885,5941.0
2020-09-30 12:30:00,125.84,125.96,125.68,125.71,8535.0,116.0977,116.2084,115.9501,115.9778,8535.0
2020-09-30 12:35:00,125.72,125.72,125.38,125.44,5852.0,115.987,115.987,115.6733,115.7287,5852.0
2020-09-30 12:40:00,125.46,125.46,125.24,125.29,4012.0,115.7471,115.7471,115.5442,115.5903,4012.0
2020-09-30 12:45:00,125.31,125.36,125.24,125.36,2599.0,115.6087,115.6549,115.5442,115.6549,2599.0
2020-09-30 12:50:00,125.34,125.43,125.27,125.34,7686.0,115.6364,115.7195,115.5718,115.6364,7686.0
2020-09-30 12:55:00,125.33,125.4,125.31,125.4,4792.0,115.6272,115.6918,115.6087,115.6918,4792.0
2020-09-30 13:00:00,125.47,125.48,125.11,125.12,9292.0,115.7564,115.7656,115.4242,115.4335,9292.0
2020-09-30 13:05:00,125.12,125.23,125.1,125.12,5614.0,115.4335,115.5349,115.415,115.4335,5614.0
2020-09-30 13:10:00,125.16,125.18,125.05,125.08,4662.0,115.4704,115.4888,115.3689,115.3965,4662.0
2020-09-30 13:15:00,125.1,125.23,125.06,125.17,4369.0,115.415,115.5349,115.3781,115.4796,4369.0
2020-09-30 13:20:00,125.17,125.24,125.06,125.21,6600.0,115.4796,115.5442,115.3781,115.5165,6600.0
2020-09-30 13:25:00,125.21,125.23,125.13,125.14,4328.0,115.5165,115.5349,115.4427,115.4519,4328.0
2020-09-30 13:30:00,125.14,125.3,125.1,125.3,7797.0,115.4519,115.5995,115.415,115.5995,7797.0
2020-09-30 13:35:00,125.31,125.47,125.27,125.37,9124.0,115.6087,115.7564,115.5718,115.6641,9124.0
2020-09-30 13:40:00,125.38,125.45,125.32,125.34,20039.0,115.6733,115.7379,115.618,115.6364,20039.0
2020-09-30 13:45:00,125.31,125.54,125.23,125.54,5060.0,115.6087,115.8209,115.5349,115.8209,5060.0
2020-09-30 13:50:00,125.56,125.79,125.56,125.66,11253.0,115.8394,116.0516,115.8394,115.9316,11253.0
2020-09-30 13:55:00,125.68,125.75,125.61,125.68,11806.0,115.9501,116.0147,115.8855,115.9501,11806.0
2020-09-30 14:00:00,125.68,125.93,125.61,125.67,15196.0,115.9501,116.1807,115.8855,115.9409,15196.0
2020-09-30 14:05:00,125.72,126.17,125.72,126.11,13750.0,115.987,116.4022,115.987,116.3468,13750.0
2020-09-30 14:10:00,126.1,126.12,125.97,126.02,8139.0,116.3376,116.356,116.2176,116.2638,8139.0
2020-09-30 14:15:00,126.02,126.06,125.89,125.91,3000.0,116.2638,116.3007,116.1438,116.1623,3000.0
2020-09-30 14:20:00,125.91,126.1,125.4,125.46,23191.0,116.1623,116.3376,115.6918,115.7471,23191.0
2020-09-30 14:25:00,125.53,125.99,125.41,125.9,13816.0,115.8117,116.2361,115.701,116.1531,13816.0
2020-09-30 14:30:00,125.82,125.82,125.66,125.7,7057.0,116.0793,116.0793,115.9316,115.9685,7057.0
2020-09-30 14:35:00,125.77,125.86,125.52,125.53,8865.0,116.0331,116.1162,115.8025,115.8117,8865.0
2020-09-30 14:40:00,125.49,125.57,125.12,125.21,7636.0,115.7748,115.8486,115.4335,115.5165,7636.0
2020-09-30 14:45:00,125.22,125.3,124.6,124.6,20738.0,115.5257,115.5995,114.9537,114.9537,20738.0
2020-09-30 14:50:00,124.61,124.9,124.5,124.8,7800.0,114.9629,115.2305,114.8615,115.1382,7800.0
2020-09-30 14:55:00,124.73,125.56,124.7,125.41,9952.0,115.0736,115.8394,115.046,115.701,9952.0
2020-09-30 15:00:00,125.41,125.55,125.31,125.37,5578.0,115.701,115.8302,115.6087,115.6641,5578.0
2020-09-30 15:05:00,125.41,125.7,125.28,125.61,9642.0,115.701,115.9685,115.5811,115.8855,9642.0
2020-09-30 15:10:00,125.59,125.64,124.91,124.95,15200.0,115.8671,115.9132,115.2397,115.2766,15200.0
2020-09-30 15:15:00,124.87,124.88,124.45,124.52,12123.0,115.2028,115.212,114.8153,114.8799,12123.0
2020-09-30 15:20:00,124.54,124.64,124.23,124.51,13999.0,114.8984,114.9906,114.6124,114.8707,13999.0
2020-09-30 15:25:00,124.4,124.89,124.31,124.89,7616.0,114.7692,115.2213,114.6862,115.2213,7616.0
2020-09-30 15:30:00,124.83,124.83,124.4,124.56,10659.0,115.1659,115.1659,114.7692,114.9168,10659.0
2020-09-30 15:35:00,124.63,124.81,124.49,124.72,8133.0,114.9814,115.1475,114.8522,115.0644,8133.0
2020-09-30 15:40:00,124.69,125.09,124.65,124.88,16622.0,115.0367,115.4058,114.9998,115.212,16622.0
2020-09-30 15:45:00,124.85,125.2,124.8,125.04,21494.0,115.1844,115.5073,115.1382,115.3596,21494.0
2020-09-30 15:50:00,125.07,125.14,124.86,124.9,50627.0,115.3873,115.4519,115.1936,115.2305,50627.0
2020-09-30 15:55:00,124.94,125.16,124.67,124.76,98732.0,115.2674,115.4704,115.0183,115.1013,98732.0
2020-10-01 09:30:00,129.73,131.34,128.0,130.77,126646.0,119.6866,121.1719,118.0905,120.646,126646.0
2020-10-01 09:35:00,130.75,131.44,130.14,130.91,49299.0,120.6276,121.2642,120.0648,120.7752,49299.0
2020-10-01 09:40:00,130.98,131.59,130.87,131.35,93923.0,120.8398,121.4026,120.7383,121.1811,93923.0
2020-10-01 09:45:00,131.34,131.41,130.53,130.88,73052.0,121.1719,121.2365,120.4246,120.7475,73052.0
2020-10-01 09:50:00,130.89,131.02,129.89,129.99,76489.0,120.7567,120.8767,119.8342,119.9264,76489.0
2020-10-01 09:55:00,129.97,130.27,129.46,129.48,59325.0,119.908,120.1847,119.4375,119.4559,59325.0
2020-10-01 10:00:00,129.48,129.58,129.0,129.1,41783.0,119.4559,119.5482,119.0131,119.1053,41783.0
2020-10-01 10:05:00,129.11,129.12,128.81,129.1,49440.0,119.1146,119.1238,118.8378,119.1053,49440.0
2020-10-01 10:10:00,129.07,129.42,128.82,129.41,54306.0,119.0776,119.4006,118.847,119.3913,54306.0
2020-10-01 10:15:00,129.41,129.54,129.25,129.34,37433.0,119.3913,119.5113,119.2437,119.3267,37433.0
2020-10-01 10:20:00,129.37,129.49,129.22,129.22,26133.0,119.3544,119.4651,119.216,119.216,26133.0
2020-10-01 10:25:00,129.21,129.28,129.01,129.16,23215.0,119.2068,119.2714,119.0223,119.1607,23215.0
2020-10-01 10:30:00,129.19,129.67,129.08,129.51,30638.0,119.1884,119.6312,119.0869,119.4836,30638.0
2020-10-01 10:35:00,129.49,129.89,129.46,129.78,30148.0,119.4651,119.8342,119.4375,119.7327,30148.0
2020-10-01 10:40:00,129.76,130.15,129.75,129.91,31872.0,119.7142,120.074,119.705,119.8526,31872.0
2020-10-01 10:45:00,129.94,129.98,129.74,129.9,30396.0,119.8803,119.9172,119.6958,119.8434,30396.0
2020-10-01 10:50:00,129.87,130.0,129.66,129.85,34475.0,119.8157,119.9357,119.622,119.7973,34475.0
2020-10-01 10:55:00,129.83,129.86,129.22,129.35,41703.0,119.7788,119.8065,119.216,119.336,41703.0
2020-10-01 11:00:00,129.34,129.54,129.04,129.47,22422.0,119.3267,119.5113,119.05,119.4467,22422.0
2020-10-01 11:05:00,129.45,129.52,129.22,129.44,14147.0,119.4282,119.4928,119.216,119.419,14147.0
2020-10-01 11:10:00,129.47,129.54,129.2,129.49,21458.0,119.4467,119.5113,119.1976,119.4651,21458.0
2020-10-01 11:15:00,129.45,129.85,129.4,129.53,17010.0,119.4282,119.7973,119.3821,119.502,17010.0
2020-10-01 11:20:00,129.64,129.97,129.63,129.97,20444.0,119.6035,119.908,119.5943,119.908,20444.0
2020-10-01 11:25:00,129.98,130.07,129.91,130.06,26635.0,119.9172,120.0002,119.8526,119.991,26635.0
2020-10-01 11:30:00,130.05,130.42,129.99,130.19,26683.0,119.9818,120.3231,119.9264,120.1109,26683.0
2020-10-01 11:35:00,130.19,130.41,130.17,130.41,17430.0,120.1109,120.3139,120.0925,120.3139,17430.0
2020-10-01 11:40:00,130.41,130.43,130.02,130.04,10055.0,120.3139,120.3324,119.9541,119.9726,10055.0
2020-10-01 11:45:00,130.11,130.21,129.98,130.0,12402.0,120.0371,120.1294,119.9172,119.9357,12402.0
2020-10-01 11:50:00,130.0,130.26,129.97,130.14,16453.0,119.9357,120.1755,119.908,120.0648,16453.0
2020-10-01 11:55:00,130.11,130.26,129.99,130.05,8350.0,120.0371,120.1755,119.9264,119.9818,8350.0
2020-10-01 12:00:00,130.02,130.13,129.91,130.03,18702.0,119.9541,120.0556,119.8526,119.9633,18702.0
2020-10-01 12:05:00,130.04,130.1,129.98,130.08,11397.0,119.9726,120.0279,119.9172,120.0095,11397.0
2020-10-01 12:10:00,130.03,130.17,129.99,130.12,12598.0,119.9633,120.0925,119.9264,120.0464,12598.0
2020-10-01 12:15:00,130.08,130.15,129.84,129.97,18939.0,120.0095,120.074,119.788,119.908,18939.0
2020-10-01 12:20:00,129.99,130.34,129.99,130.15,11070.0,119.9264,120.2493,119.9264,120.074,11070.0
2020-10-01 12:25:00,130.13,130.16,130.03,130.13,7057.0,120.0556,120.0833,119.9633,120.0556,7057.0
2020-10-01 12:30:00,130.14,130.2,130.01,130.12,12374.0,120.0648,120.1202,119.9449,120.0464,12374.0
2020-10-01 12:35:00,130.11,130.17,129.99,130.11,10043.0,120.0371,120.0925,119.9264,120.0371,10043.0
2020-10-01 12:40:00,130.1,130.26,130.0,130.05,9024.0,120.0279,120.1755,119.9357,119.9818,9024.0
2020-10-01 12:45:00,130.01,130.11,130.0,130.03,5836.0,119.9449,120.0371,119.9357,119.9633,5836.0
2020-10-01 12:50:00,130.0,130.16,130.0,130.1,8020.0,119.9357,120.0833,119.9357,120.0279,8020.0
2020-10-01 12:55:00,130.06,130.36,130.06,130.22,24330.0,119.991,120.2678,119.991,120.1386,24330.0
2020-10-01 13:00:00,130.26,130.32,130.16,130.17,7919.0,120.1755,120.2309,120.0833,120.0925,7919.0
2020-10-01 13:05:00,130.18,130.37,130.09,130.36,15583.0,120.1017,120.277,120.0187,120.2678,15583.0
2020-10-01 13:10:00,130.33,130.33,130.18,130.19,11218.0,120.2401,120.2401,120.1017,120.1109,11218.0
2020-10-01 13:15:00,130.17,130.22,129.96,130.11,10919.0,120.0925,120.1386,119.8987,120.0371,10919.0
2020-10-01 13:20:00,130.09,130.23,130.06,130.13,13940.0,120.0187,120.1478,119.991,120.0556,13940.0
2020-10-01 13:25:00,130.14,130.19,129.97,130.07,20146.0,120.0648,120.1109,119.908,120.0002,20146.0
2020-10-01 13:30:00,130.13,130.43,130.12,130.37,19657.0,120.0556,120.3324,120.0464,120.277,19657.0
2020-10-01 13:35:00,130.39,130.62,130.36,130.62,7659.0,120.2955,120.5077,120.2678,120.5077,7659.0
2020-10-01 13:40:00,130.61,130.79,130.57,130.74,21995.0,120.4984,120.6645,120.4615,120.6184,21995.0
2020-10-01 13:45:00,130.74,130.75,130.55,130.61,8034.0,120.6184,120.6276,120.4431,120.4984,8034.0
2020-10-01 13:50:00,130.62,130.76,130.37,130.76,18696.0,120.5077,120.6368,120.277,120.6368,18696.0
2020-10-01 13:55:00,130.76,130.87,130.36,130.51,33986.0,120.6368,120.7383,120.2678,120.4062,33986.0
2020-10-01 14:00:00,130.51,131.0,130.28,130.9,85644.0,120.4062,120.8582,120.194,120.766,85644.0
2020-10-01 14:05:00,130.92,131.12,130.8,131.02,62276.0,120.7844,120.9689,120.6737,120.8767,62276.0
2020-10-01 14:10:00,131.02,131.3,130.84,130.88,34856.0,120.8767,121.135,120.7106,120.7475,34856.0
2020-10-01 14:15:00,130.89,130.89,130.51,130.74,18557.0,120.7567,120.7567,120.4062,120.6184,18557.0
2020-10-01 14:20:00,130.74,131.03,130.7,130.97,37006.0,120.6184,120.8859,120.5815,120.8306,37006.0
2020-10-01 14:25:00,130.95,131.5,130.86,131.35,23970.0,120.8121,121.3195,120.7291,121.1811,23970.0
2020-10-01 14:30:00,131.35,131.65,131.32,131.65,17549.0,121.1811,121.4579,121.1535,121.4579,17549.0
2020-10-01 14:35:00,131.68,131.97,131.61,131.84,15690.0,121.4856,121.7531,121.421,121.6332,15690.0
2020-10-01 14:40:00,131.88,132.17,131.8,132.01,27229.0,121.6701,121.9377,121.5963,121.79,27229.0
2020-10-01 14:45:00,132.0,132.0,131.77,131.92,13159.0,121.7808,121.7808,121.5686,121.707,13159.0
2020-10-01 14:50:00,131.94,132.17,131.9,132.15,16667.0,121.7255,121.9377,121.6886,121.9192,16667.0
2020-10-01 14:55:00,132.04,132.04,131.84,131.85,19375.0,121.8177,121.8177,121.6332,121.6424,19375.0
2020-10-01 15:00:00,131.89,132.18,131.89,132.04,12526.0,121.6793,121.9469,121.6793,121.8177,12526.0
2020-10-01 15:05:00,132.06,132.08,131.87,131.92,12940.0,121.8362,121.8546,121.6609,121.707,12940.0
2020-10-01 15:10:00,131.96,132.08,131.87,131.87,19172.0,121.7439,121.8546,121.6609,121.6609,19172.0
2020-10-01 15:15:00,131.89,131.9,131.59,131.6,13666.0,121.6793,121.6886,121.4026,121.4118,13666.0
2020-10-01 15:20:00,131.6,131.73,131.57,131.66,27501.0,121.4118,121.5317,121.3841,121.4671,27501.0
2020-10-01 15:25:00,131.64,131.67,131.28,131.28,22920.0,121.4487,121.4764,121.1166,121.1166,22920.0
2020-10-01 15:30:00,131.31,131.33,130.78,130.88,50010.0,121.1442,121.1627,120.6553,120.7475,50010.0
2020-10-01 15:35:00,130.88,130.9,130.32,130.41,43737.0,120.7475,120.766,120.2309,120.3139,43737.0
2020-10-01 15:40:00,130.41,130.8,130.03,130.28,89267.0,120.3139,120.6737,119.9633,120.194,89267.0
2020-10-01 15:45:00,130.26,130.36,130.2,130.3,56006.0,120.1755,120.2678,120.1202,120.2124,56006.0
2020-10-01 15:50:00,130.3,131.09,130.29,130.98,109901.0,120.2124,120.9413,120.2032,120.8398,109901.0
2020-10-01 15:55:00,130.95,131.08,130.77,130.99,145035.0,120.8121,120.932,120.646,120.849,145035.0
2020-10-02 09:30:00,127.17,127.84,126.64,127.7,44059.0,117.3247,117.9429,116.8358,117.8137,44059.0
2020-10-02 09:35:00,127.42,128.49,126.92,128.31,22013.0,117.5554,118.5426,117.0941,118.3765,22013.0
2020-10-02 09:40:00,128.13,128.18,127.76,127.76,9348.0,118.2104,118.2566,117.8691,117.8691,9348.0
2020-10-02 09:45:00,127.7,128.35,127.42,128.19,12314.0,117.8137,118.4134,117.5554,118.2658,12314.0
2020-10-02 09:50:00,128.18,128.3,127.81,128.11,25919.0,118.2566,118.3673,117.9152,118.192,25919.0
2020-10-02 09:55:00,128.07,128.24,127.96,128.23,7717.0,118.1551,118.3119,118.0536,118.3027,7717.0
2020-10-02 10:00:00,128.28,128.79,128.28,128.79,19487.0,118.3488,118.8193,118.3488,118.8193,19487.0
2020-10-02 10:05:00,128.72,129.62,128.71,129.52,80419.0,118.7547,119.5851,118.7455,119.4928,80419.0
2020-10-02 10:10:00,129.62,129.96,129.54,129.92,16621.0,119.5851,119.8987,119.5113,119.8618,16621.0
2020-10-02 10:15:00,129.89,130.1,129.88,130.02,20195.0,119.8342,120.0279,119.8249,119.9541,20195.0
2020-10-02 10:20:00,129.97,130.08,129.84,129.84,12559.0,119.908,120.0095,119.788,119.788,12559.0
2020-10-02 10:25:00,129.9,130.48,129.83,130.47,9531.0,119.8434,120.3785,119.7788,120.3693,9531.0
2020-10-02 10:30:00,130.46,130.48,129.99,130.22,12414.0,120.36,120.3785,119.9264,120.1386,12414.0
2020-10-02 10:35:00,130.25,130.25,129.66,129.75,11358.0,120.1663,120.1663,119.622,119.705,11358.0
2020-10-02 10:40:00,129.74,129.74,129.14,129.28,54215.0,119.6958,119.6958,119.1422,119.2714,54215.0
2020-10-02 10:45:00,129.28,129.62,129.2,129.59,27163.0,119.2714,119.5851,119.1976,119.5574,27163.0
2020-10-02 10:50:00,129.51,129.61,129.4,129.48,9668.0,119.4836,119.5758,119.3821,119.4559,9668.0
2020-10-02 10:55:00,129.64,129.76,129.6,129.68,21541.0,119.6035,119.7142,119.5666,119.6404,21541.0
2020-10-02 11:00:00,129.62,129.9,129.37,129.4,10242.0,119.5851,119.8434,119.3544,119.3821,10242.0
2020-10-02 11:05:00,129.4,129.67,129.2,129.53,8603.0,119.3821,119.6312,119.1976,119.502,8603.0
2020-10-02 11:10:00,129.54,129.91,129.5,129.9,4410.0,119.5113,119.8526,119.4744,119.8434,4410.0
2020-10-02 11:15:00,129.9,130.3,129.76,130.18,18698.0,119.8434,120.2124,119.7142,120.1017,18698.0
2020-10-02 11:20:00,130.2,130.4,130.12,130.16,10999.0,120.1202,120.3047,120.0464,120.0833,10999.0
2020-10-02 11:25:00,130.15,130.16,129.85,129.96,10094.0,120.074,120.0833,119.7973,119.8987,10094.0
2020-10-02 11:30:00,129.94,129.99,129.46,129.49,20520.0,119.8803,119.9264,119.4375,119.4651,20520.0
2020-10-02 11:35:00,129.5,129.58,129.2,129.27,12029.0,119.4744,119.5482,119.1976,119.2622,12029.0
2020-10-02 11:40:00,129.18,129.42,129.13,129.14,7207.0,119.1791,119.4006,119.133,119.1422,7207.0
2020-10-02 11:45:00,129.13,129.24,129.03,129.16,8500.0,119.133,119.2345,119.0407,119.1607,8500.0
2020-10-02 11:50:00,129.15,129.3,128.85,128.93,13582.0,119.1515,119.2898,118.8747,118.9485,13582.0
2020-10-02 11:55:00,128.85,128.88,128.52,128.56,11380.0,118.8747,118.9024,118.5702,118.6071,11380.0
2020-10-02 12:00:00,128.53,128.72,128.31,128.36,24743.0,118.5795,118.7547,118.3765,118.4226,24743.0
2020-10-02 12:05:00,128.3,128.91,128.19,128.59,13191.0,118.3673,118.93,118.2658,118.6348,13191.0
2020-10-02 12:10:00,128.72,129.36,128.67,129.14,9405.0,118.7547,119.3452,118.7086,119.1422,9405.0
2020-10-02 12:15:00,129.09,130.18,128.94,130.17,20598.0,119.0961,120.1017,118.9577,120.0925,20598.0
2020-10-02 12:20:00,130.23,130.27,129.72,129.89,12560.0,120.1478,120.1847,119.6773,119.8342,12560.0
2020-10-02 12:25:00,129.95,130.01,129.79,129.96,13415.0,119.8895,119.9449,119.7419,119.8987,13415.0
2020-10-02 12:30:00,130.08,130.14,129.57,129.81,19782.0,120.0095,120.0648,119.5389,119.7604,19782.0
2020-10-02 12:35:00,129.89,130.18,129.68,130.17,9527.0,119.8342,120.1017,119.6404,120.0925,9527.0
2020-10-02 12:40:00,130.16,130.24,129.91,130.1,6962.0,120.0833,120.1571,119.8526,120.0279,6962.0
2020-10-02 12:45:00,130.1,130.11,129.77,129.99,7210.0,120.0279,120.0371,119.7235,119.9264,7210.0
2020-10-02 12:50:00,129.93,129.97,129.72,129.76,6569.0,119.8711,119.908,119.6773,119.7142,6569.0
2020-10-02 12:55:00,129.8,130.03,129.71,129.88,22202.0,119.7511,119.9633,119.6681,119.8249,22202.0
2020-10-02 13:00:00,129.92,130.0,129.71,129.78,15275.0,119.8618,119.9357,119.6681,119.7327,15275.0
2020-10-02 13:05:00,129.75,129.8,129.05,129.28,17771.0,119.705,119.7511,119.0592,119.2714,17771.0
2020-10-02 13:10:00,129.35,129.66,129.22,129.41,6984.0,119.336,119.622,119.216,119.3913,6984.0
2020-10-02 13:15:00,129.4,129.41,129.05,129.07,6751.0,119.3821,119.3913,119.0592,119.0776,6751.0
2020-10-02 13:20:00,129.05,129.4,129.0,129.39,3100.0,119.0592,119.3821,119.0131,119.3729,3100.0
2020-10-02 13:25:00,129.37,129.39,128.96,128.96,4371.0,119.3544,119.3729,118.9762,118.9762,4371.0
2020-10-02 13:30:00,129.04,129.08,128.42,128.42,11414.0,119.05,119.0869,118.478,118.478,11414.0
2020-10-02 13:35:00,128.5,128.82,128.49,128.76,4631.0,118.5518,118.847,118.5426,118.7916,4631.0
2020-10-02 13:40:00,128.79,128.82,128.14,128.3,9127.0,118.8193,118.847,118.2196,118.3673,9127.0
2020-10-02 13:45:00,128.24,128.39,128.16,128.25,7044.0,118.3119,118.4503,118.2381,118.3211,7044.0
2020-10-02 13:50:00,128.28,128.28,128.06,128.21,3248.0,118.3488,118.3488,118.1458,118.2842,3248.0
2020-10-02 13:55:00,128.11,128.33,128.05,128.28,5673.0,118.192,118.3949,118.1366,118.3488,5673.0
2020-10-02 14:00:00,128.18,128.59,128.18,128.51,6550.0,118.2566,118.6348,118.2566,118.561,6550.0
2020-10-02 14:05:00,128.52,128.81,128.52,128.67,9881.0,118.5702,118.8378,118.5702,118.7086,9881.0
2020-10-02 14:10:00,128.68,128.86,128.67,128.76,8919.0,118.7178,118.8839,118.7086,118.7916,8919.0
2020-10-02 14:15:00,128.73,128.78,128.56,128.77,7029.0,118.764,118.8101,118.6071,118.8009,7029.0
2020-10-02 14:20:00,128.72,128.97,128.55,128.66,6046.0,118.7547,118.9854,118.5979,118.6994,6046.0
2020-10-02 14:25:00,128.64,128.64,128.36,128.36,3221.0,118.6809,118.6809,118.4226,118.4226,3221.0
2020-10-02 14:30:00,128.42,128.59,128.24,128.5,19910.0,118.478,118.6348,118.3119,118.5518,19910.0
2020-10-02 14:35:00,128.5,128.65,128.42,128.5,13080.0,118.5518,118.6902,118.478,118.5518,13080.0
2020-10-02 14:40:00,128.5,128.65,128.45,128.53,9269.0,118.5518,118.6902,118.5056,118.5795,9269.0
2020-10-02 14:45:00,128.59,128.87,128.5,128.69,6351.0,118.6348,118.8931,118.5518,118.7271,6351.0
2020-10-02 14:50:00,128.53,128.58,128.42,128.53,4003.0,118.5795,118.6256,118.478,118.5795,4003.0
2020-10-02 14:55:00,128.57,129.16,128.55,128.86,9631.0,118.6164,119.1607,118.5979,118.8839,9631.0
2020-10-02 15:00:00,128.9,128.96,128.46,128.79,4416.0,118.9208,118.9762,118.5149,118.8193,4416.0
2020-10-02 15:05:00,128.76,128.76,128.5,128.62,7207.0,118.7916,118.7916,118.5518,118.6625,7207.0
2020-10-02 15:10:00,128.63,128.97,128.25,128.43,18161.0,118.6717,118.9854,118.3211,118.4872,18161.0
2020-10-02 15:15:00,128.29,128.68,128.29,128.68,18326.0,118.358,118.7178,118.358,118.7178,18326.0
2020-10-02 15:20:00,128.6,128.79,128.47,128.52,16499.0,118.644,118.8193,118.5241,118.5702,16499.0
2020-10-02 15:25:00,128.56,128.68,128.46,128.5,24695.0,118.6071,118.7178,118.5149,118.5518,24695.0
2020-10-02 15:30:00,128.47,128.48,128.14,128.33,21355.0,118.5241,118.5333,118.2196,118.3949,21355.0
2020-10-02 15:35:00,128.28,128.31,127.99,128.01,24947.0,118.3488,118.3765,118.0813,118.0997,24947.0
2020-10-02 15:40:00,128.03,128.11,127.77,128.09,72975.0,118.1182,118.192,117.8783,118.1735,72975.0
2020-10-02 15:45:00,128.04,128.08,127.85,127.98,72017.0,118.1274,118.1643,117.9521,118.072,72017.0
2020-10-02 15:50:00,127.98,128.2,127.37,127.37,51865.0,118.072,118.275,117.5093,117.5093,51865.0
2020-10-02 15:55:00,127.47,127.66,127.33,127.53,125148.0,117.6015,117.7768,117.4724,117.6569,125148.0
2020-10-05 09:30:00,129.27,129.82,129.0,129.0,60607.0,119.2622,119.7696,119.0131,119.0131,60607.0
2020-10-05 09:35:00,129.11,129.52,129.07,129.41,15195.0,119.1146,119.4928,119.0776,119.3913,15195.0
2020-10-05 09:40:00,129.46,129.67,129.34,129.55,30248.0,119.4375,119.6312,119.3267,119.5205,30248.0
2020-10-05 09:45:00,129.55,129.81,129.47,129.8,17669.0,119.5205,119.7604,119.4467,119.7511,17669.0
2020-10-05 09:50:00,129.83,129.9,129.73,129.81,11841.0,119.7788,119.8434,119.6866,119.7604,11841.0
2020-10-05 09:55:00,129.76,130.11,129.69,130.11,15233.0,119.7142,120.0371,119.6497,120.0371,15233.0
2020-10-05 10:00:00,130.11,130.48,130.11,130.44,19434.0,120.0371,120.3785,120.0371,120.3416,19434.0
2020-10-05 10:05:00,130.41,130.72,130.39,130.39,14065.0,120.3139,120.5999,120.2955,120.2955,14065.0
2020-10-05 10:10:00,130.37,130.51,129.78,130.15,37307.0,120.277,120.4062,119.7327,120.074,37307.0
2020-10-05 10:15:00,130.2,130.2,129.83,129.83,22721.0,120.1202,120.1202,119.7788,119.7788,22721.0
2020-10-05 10:20:00,129.87,130.44,129.87,130.22,10466.0,119.8157,120.3416,119.8157,120.1386,10466.0
2020-10-05 10:25:00,130.2,130.24,129.82,129.84,17641.0,120.1202,120.1571,119.7696,119.788,17641.0
2020-10-05 10:30:00,129.88,130.4,129.79,130.32,7462.0,119.8249,120.3047,119.7419,120.2309,7462.0
2020-10-05 10:35:00,130.4,130.4,129.71,129.75,10863.0,120.3047,120.3047,119.6681,119.705,10863.0
2020-10-05 10:40:00,129.74,129.89,129.6,129.85,7735.0,119.6958,119.8342,119.5666,119.7973,7735.0
2020-10-05 10:45:00,129.84,130.13,129.79,130.03,13563.0,119.788,120.0556,119.7419,119.9633,13563.0
2020-10-05 10:50:00,129.97,130.07,129.65,129.65,14694.0,119.908,120.0002,119.6127,119.6127,14694.0
2020-10-05 10:55:00,129.62,129.84,129.61,129.74,8520.0,119.5851,119.788,119.5758,119.6958,8520.0
2020-10-05 11:00:00,129.78,129.85,129.63,129.83,8745.0,119.7327,119.7973,119.5943,119.7788,8745.0
2020-10-05 11:05:00,129.8,130.08,129.79,130.07,13519.0,119.7511,120.0095,119.7419,120.0002,13519.0
2020-10-05 11:10:00,130.08,130.09,129.96,129.97,16599.0,120.0095,120.0187,119.8987,119.908,16599.0
2020-10-05 11:15:00,129.95,130.11,129.95,129.96,9215.0,119.8895,120.0371,119.8895,119.8987,9215.0
2020-10-05 11:20:00,129.96,129.96,129.76,129.81,5170.0,119.8987,119.8987,119.7142,119.7604,5170.0
2020-10-05 11:25:00,129.76,129.82,129.46,129.46,12874.0,119.7142,119.7696,119.4375,119.4375,12874.0
2020-10-05 11:30:00,129.41,129.68,129.4,129.62,5688.0,119.3913,119.6404,119.3821,119.5851,5688.0
2020-10-05 11:35:00,129.7,129.76,129.6,129.76,7031.0,119.6589,119.7142,119.5666,119.7142,7031.0
2020-10-05 11:40:00,129.7,129.83,129.64,129.75,7904.0,119.6589,119.7788,119.6035,119.705,7904.0
2020-10-05 11:45:00,129.72,130.09,129.71,130.09,41866.0,119.6773,120.0187,119.6681,120.0187,41866.0
2020-10-05 11:50:00,130.06,130.42,130.03,130.38,50427.0,119.991,120.3231,119.9633,120.2862,50427.0
2020-10-05 11:55:00,130.37,130.77,130.37,130.73,13843.0,120.277,120.646,120.277,120.6091,13843.0
2020-10-05 12:00:00,130.8,130.81,130.5,130.52,17225.0,120.6737,120.6829,120.3969,120.4154,17225.0
2020-10-05 12:05:00,130.53,130.53,130.3,130.32,10640.0,120.4246,120.4246,120.2124,120.2309,10640.0
2020-10-05 12:10:00,130.34,130.38,130.18,130.18,7550.0,120.2493,120.2862,120.1017,120.1017,7550.0
2020-10-05 12:15:00,130.11,130.21,130.0,130.21,4443.0,120.0371,120.1294,119.9357,120.1294,4443.0
2020-10-05 12:20:00,130.15,130.17,129.9,130.02,14290.0,120.074,120.0925,119.8434,119.9541,14290.0
2020-10-05 12:25:00,129.98,130.25,129.98,130.22,7345.0,119.9172,120.1663,119.9172,120.1386,7345.0
2020-10-05 12:30:00,130.24,130.28,130.19,130.27,5207.0,120.1571,120.194,120.1109,120.1847,5207.0
2020-10-05 12:35:00,130.27,130.32,130.2,130.25,9287.0,120.1847,120.2309,120.1202,120.1663,9287.0
2020-10-05 12:40:00,130.27,130.48,130.27,130.39,5720.0,120.1847,120.3785,120.1847,120.2955,5720.0
2020-10-05 12:45:00,130.39,130.39,130.28,130.28,7331.0,120.2955,120.2955,120.194,120.194,7331.0
2020-10-05 12:50:00,130.28,130.67,130.28,130.62,6913.0,120.194,120.5538,120.194,120.5077,6913.0
2020-10-05 12:55:00,130.65,130.8,130.62,130.63,9479.0,120.5353,120.6737,120.5077,120.5169,9479.0
2020-10-05 13:00:00,130.64,130.65,130.46,130.51,23609.0,120.5261,120.5353,120.36,120.4062,23609.0
2020-10-05 13:05:00,130.55,130.58,130.38,130.38,4022.0,120.4431,120.4707,120.2862,120.2862,4022.0
2020-10-05 13:10:00,130.35,130.46,130.32,130.41,3749.0,120.2586,120.36,120.2309,120.3139,3749.0
2020-10-05 13:15:00,130.37,130.41,130.22,130.31,5414.0,120.277,120.3139,120.1386,120.2217,5414.0
2020-10-05 13:20:00,130.28,130.39,130.25,130.31,7444.0,120.194,120.2955,120.1663,120.2217,7444.0
2020-10-05 13:25:00,130.33,130.38,130.28,130.32,9697.0,120.2401,120.2862,120.194,120.2309,9697.0
2020-10-05 13:30:00,130.31,130.31,130.17,130.22,4686.0,120.2217,120.2217,120.0925,120.1386,4686.0
2020-10-05 13:35:00,130.3,130.3,130.18,130.26,5366.0,120.2124,120.2124,120.1017,120.1755,5366.0
2020-10-05 13:40:00,130.26,130.31,130.21,130.31,8001.0,120.1755,120.2217,120.1294,120.2217,8001.0
2020-10-05 13:45:00,130.28,130.33,130.19,130.25,6541.0,120.194,120.2401,120.1109,120.1663,6541.0
2020-10-05 13:50:00,130.25,130.37,130.2,130.34,14458.0,120.1663,120.277,120.1202,120.2493,14458.0
2020-10-05 13:55:00,130.32,130.54,130.22,130.53,15714.0,120.2309,120.4338,120.1386,120.4246,15714.0
2020-10-05 14:00:00,130.64,130.68,130.34,130.39,8157.0,120.5261,120.563,120.2493,120.2955,8157.0
2020-10-05 14:05:00,130.35,130.6,130.35,130.59,6423.0,120.2586,120.4892,120.2586,120.48,6423.0
2020-10-05 14:10:00,130.59,130.69,130.54,130.65,23947.0,120.48,120.5722,120.4338,120.5353,23947.0
2020-10-05 14:15:00,130.65,130.88,130.63,130.79,21627.0,120.5353,120.7475,120.5169,120.6645,21627.0
2020-10-05 14:20:00,130.81,131.0,130.75,130.97,9793.0,120.6829,120.8582,120.6276,120.8306,9793.0
2020-10-05 14:25:00,130.99,131.1,130.74,130.9,14783.0,120.849,120.9505,120.6184,120.766,14783.0
2020-10-05 14:30:00,130.91,131.13,130.87,130.98,42178.0,120.7752,120.9782,120.7383,120.8398,42178.0
2020-10-05 14:35:00,131.0,131.08,130.94,130.98,19525.0,120.8582,120.932,120.8029,120.8398,19525.0
2020-10-05 14:40:00,130.97,131.19,130.97,131.08,19863.0,120.8306,121.0335,120.8306,120.932,19863.0
2020-10-05 14:45:00,131.08,131.08,130.99,130.99,12178.0,120.932,120.932,120.849,120.849,12178.0
2020-10-05 14:50:00,130.99,131.03,130.96,131.0,16637.0,120.849,120.8859,120.8213,120.8582,16637.0
2020-10-05 14:55:00,131.02,131.38,130.97,131.38,25162.0,120.8767,121.2088,120.8306,121.2088,25162.0
2020-10-05 15:00:00,131.39,131.42,131.15,131.25,28182.0,121.218,121.2457,120.9966,121.0889,28182.0
2020-10-05 15:05:00,131.24,131.5,131.23,131.45,42163.0,121.0797,121.3195,121.0704,121.2734,42163.0
2020-10-05 15:10:00,131.5,131.57,131.44,131.45,19328.0,121.3195,121.3841,121.2642,121.2734,19328.0
2020-10-05 15:15:00,131.45,131.59,131.32,131.44,45973.0,121.2734,121.4026,121.1535,121.2642,45973.0
2020-10-05 15:20:00,131.45,131.55,131.42,131.51,30919.0,121.2734,121.3657,121.2457,121.3287,30919.0
2020-10-05 15:25:00,131.5,131.7,131.48,131.7,13687.0,121.3195,121.504,121.3011,121.504,13687.0
2020-10-05 15:30:00,131.71,131.71,131.47,131.65,47128.0,121.5133,121.5133,121.2918,121.4579,47128.0
2020-10-05 15:35:00,131.67,131.8,131.59,131.73,32893.0,121.4764,121.5963,121.4026,121.5317,32893.0
2020-10-05 15:40:00,131.76,131.9,131.57,131.58,28279.0,121.5594,121.6886,121.3841,121.3933,28279.0
2020-10-05 15:45:00,131.58,131.77,131.56,131.76,31160.0,121.3933,121.5686,121.3749,121.5594,31160.0
2020-10-05 15:50:00,131.79,132.07,131.79,132.0,61498.0,121.5871,121.8454,121.5871,121.7808,61498.0
2020-10-05 15:55:00,132.03,132.07,131.9,131.93,86282.0,121.8085,121.8454,121.6886,121.7162,86282.0
2020-10-06 09:30:00,131.57,132.29,131.53,132.08,46238.0,121.3841,122.0484,121.3472,121.8546,46238.0
2020-10-06 09:35:00,132.13,132.19,131.79,132.12,10257.0,121.9008,121.9561,121.5871,121.8915,10257.0
2020-10-06 09:40:00,132.18,132.2,131.72,132.17,12142.0,121.9469,121.9653,121.5225,121.9377,12142.0
2020-10-06 09:45:00,132.17,132.17,131.72,132.02,14801.0,121.9377,121.9377,121.5225,121.7993,14801.0
2020-10-06 09:50:00,131.91,132.0,131.61,131.65,30398.0,121.6978,121.7808,121.421,121.4579,30398.0
2020-10-06 09:55:00,131.67,131.87,131.6,131.75,9979.0,121.4764,121.6609,121.4118,121.5502,9979.0
2020-10-06 10:00:00,131.81,132.49,131.74,132.45,13520.0,121.6055,122.2329,121.5409,122.196,13520.0
2020-10-06 10:05:00,132.49,132.95,132.47,132.89,19861.0,122.2329,122.6573,122.2144,122.6019,19861.0
2020-10-06 10:10:00,132.89,132.92,132.72,132.8,13902.0,122.6019,122.6296,122.4451,122.5189,13902.0
2020-10-06 10:15:00,132.8,133.0,132.77,132.94,44259.0,122.5189,122.7034,122.4912,122.648,44259.0
2020-10-06 10:20:00,132.97,133.0,132.81,132.99,51334.0,122.6757,122.7034,122.5281,122.6942,51334.0
2020-10-06 10:25:00,132.94,133.73,132.84,133.68,15721.0,122.648,123.3769,122.5558,123.3308,15721.0
2020-10-06 10:30:00,133.7,133.78,133.54,133.78,9007.0,123.3492,123.423,123.2016,123.423,9007.0
2020-10-06 10:35:00,133.77,133.99,133.67,133.88,15160.0,123.4138,123.6168,123.3215,123.5153,15160.0
2020-10-06 10:40:00,133.92,134.19,133.17,133.38,38169.0,123.5522,123.8013,122.8602,123.054,38169.0
2020-10-06 10:45:00,133.42,133.59,132.97,132.97,16142.0,123.0909,123.2477,122.6757,122.6757,16142.0
2020-10-06 10:50:00,133.0,133.3,132.93,133.23,15248.0,122.7034,122.9802,122.6388,122.9156,15248.0
2020-10-06 10:55:00,133.23,133.34,133.14,133.33,3450.0,122.9156,123.0171,122.8326,123.0078,3450.0
2020-10-06 11:00:00,133.22,133.74,133.22,133.61,11175.0,122.9064,123.3861,122.9064,123.2662,11175.0
2020-10-06 11:05:00,133.63,133.7,133.42,133.52,22137.0,123.2846,123.3492,123.0909,123.1831,22137.0
2020-10-06 11:10:00,133.6,133.9,133.47,133.82,11726.0,123.2569,123.5337,123.137,123.4599,11726.0
2020-10-06 11:15:00,133.84,133.93,133.55,133.55,21714.0,123.4784,123.5614,123.2108,123.2108,21714.0
2020-10-06 11:20:00,133.51,133.55,133.13,133.2,32975.0,123.1739,123.2108,122.8233,122.8879,32975.0
2020-10-06 11:25:00,133.2,133.33,133.07,133.31,12696.0,122.8879,123.0078,122.768,122.9894,12696.0
2020-10-06 11:30:00,133.32,133.33,133.11,133.25,9233.0,122.9986,123.0078,122.8049,122.934,9233.0
2020-10-06 11:35:00,133.14,133.26,133.1,133.14,27443.0,122.8326,122.9433,122.7957,122.8326,27443.0
2020-10-06 11:40:00,133.13,133.28,133.06,133.26,8770.0,122.8233,122.9617,122.7588,122.9433,8770.0
2020-10-06 11:45:00,133.25,133.26,132.81,132.81,14213.0,122.934,122.9433,122.5281,122.5281,14213.0
2020-10-06 11:50:00,132.75,132.94,132.53,132.64,25861.0,122.4728,122.648,122.2698,122.3713,25861.0
2020-10-06 11:55:00,132.64,132.84,132.59,132.66,12788.0,122.3713,122.5558,122.3251,122.3897,12788.0
2020-10-06 12:00:00,132.79,133.01,132.67,132.75,9044.0,122.5097,122.7126,122.3989,122.4728,9044.0
2020-10-06 12:05:00,132.75,132.96,132.69,132.95,9858.0,122.4728,122.6665,122.4174,122.6573,9858.0
2020-10-06 12:10:00,133.0,133.08,132.91,133.08,3402.0,122.7034,122.7772,122.6204,122.7772,3402.0
2020-10-06 12:15:00,133.06,133.07,132.9,132.96,4155.0,122.7588,122.768,122.6111,122.6665,4155.0
2020-10-06 12:20:00,132.96,133.48,132.87,133.35,18043.0,122.6665,123.1462,122.5835,123.0263,18043.0
2020-10-06 12:25:00,133.37,133.37,133.21,133.33,5256.0,123.0448,123.0448,122.8971,123.0078,5256.0
2020-10-06 12:30:00,133.34,133.42,133.28,133.33,4487.0,123.0171,123.0909,122.9617,123.0078,4487.0
2020-10-06 12:35:00,133.4,133.6,133.4,133.56,5648.0,123.0724,123.2569,123.0724,123.22,5648.0
2020-10-06 12:40:00,133.52,133.65,133.4,133.51,13463.0,123.1831,123.3031,123.0724,123.1739,13463.0
2020-10-06 12:45:00,133.46,133.6,133.45,133.53,8882.0,123.1278,123.2569,123.1186,123.1924,8882.0
2020-10-06 12:50:00,133.53,133.56,133.37,133.39,3994.0,123.1924,123.22,123.0448,123.0632,3994.0
2020-10-06 12:55:00,133.39,133.55,133.38,133.55,7314.0,123.0632,123.2108,123.054,123.2108,7314.0
2020-10-06 13:00:00,133.54,133.56,133.15,133.17,6812.0,123.2016,123.22,122.8418,122.8602,6812.0
2020-10-06 13:05:00,133.22,133.53,133.17,133.49,7835.0,122.9064,123.1924,122.8602,123.1555,7835.0
2020-10-06 13:10:00,133.49,133.51,133.37,133.49,9648.0,123.1555,123.1739,123.0448,123.1555,9648.0
2020-10-06 13:15:00,133.46,133.53,133.41,133.45,5638.0,123.1278,123.1924,123.0817,123.1186,5638.0
2020-10-06 13:20:00,133.5,133.66,133.37,133.56,4838.0,123.1647,123.3123,123.0448,123.22,4838.0
2020-10-06 13:25:00,133.54,133.7,133.5,133.62,4806.0,123.2016,123.3492,123.1647,123.2754,4806.0
2020-10-06 13:30:00,133.62,133.79,133.57,133.78,7180.0,123.2754,123.4322,123.2293,123.423,7180.0
2020-10-06 13:35:00,133.75,133.84,133.65,133.78,8630.0,123.3953,123.4784,123.3031,123.423,8630.0
2020-10-06 13:40:00,133.79,134.08,133.76,134.03,15619.0,123.4322,123.6998,123.4046,123.6537,15619.0
2020-10-06 13:45:00,134.03,134.11,133.84,133.94,17971.0,123.6537,123.7275,123.4784,123.5706,17971.0
2020-10-06 13:50:00,133.94,134.09,133.85,133.95,13712.0,123.5706,123.709,123.4876,123.5798,13712.0
2020-10-06 13:55:00,133.97,134.07,133.8,133.99,62328.0,123.5983,123.6906,123.4415,123.6168,62328.0
2020-10-06 14:00:00,133.99,134.15,133.97,134.12,8728.0,123.6168,123.7644,123.5983,123.7367,8728.0
2020-10-06 14:05:00,134.12,134.38,134.12,134.22,14285.0,123.7367,123.9766,123.7367,123.8289,14285.0
2020-10-06 14:10:00,134.17,134.34,134.12,134.31,18515.0,123.7828,123.9397,123.7367,123.912,18515.0
2020-10-06 14:15:00,134.31,134.31,134.13,134.22,49509.0,123.912,123.912,123.7459,123.8289,49509.0
2020-10-06 14:20:00,134.2,134.29,134.09,134.16,14443.0,123.8105,123.8935,123.709,123.7736,14443.0
2020-10-06 14:25:00,134.13,134.37,134.13,134.28,9877.0,123.7459,123.9673,123.7459,123.8843,9877.0
2020-10-06 14:30:00,134.29,134.64,134.25,134.54,11315.0,123.8935,124.2164,123.8566,124.1242,11315.0
2020-10-06 14:35:00,134.54,134.61,134.46,134.48,8794.0,124.1242,124.1888,124.0504,124.0688,8794.0
2020-10-06 14:40:00,134.48,134.95,134.41,134.9,13093.0,124.0688,124.5024,124.0042,124.4563,13093.0
2020-10-06 14:45:00,134.9,135.01,134.0,134.04,84946.0,124.4563,124.5578,123.626,123.6629,84946.0
2020-10-06 14:50:00,134.03,134.03,132.47,132.47,43672.0,123.6537,123.6537,122.2144,122.2144,43672.0
2020-10-06 14:55:00,132.51,132.93,131.92,132.56,27376.0,122.2513,122.6388,121.707,122.2975,27376.0
2020-10-06 15:00:00,132.46,132.66,131.97,132.16,44885.0,122.2052,122.3897,121.7531,121.9284,44885.0
2020-10-06 15:05:00,132.15,132.19,131.3,131.46,13780.0,121.9192,121.9561,121.135,121.2826,13780.0
2020-10-06 15:10:00,131.44,132.11,131.13,131.96,16994.0,121.2642,121.8823,120.9782,121.7439,16994.0
2020-10-06 15:15:00,131.88,132.16,131.71,131.84,22330.0,121.6701,121.9284,121.5133,121.6332,22330.0
2020-10-06 15:20:00,131.92,131.98,131.61,131.69,20387.0,121.707,121.7624,121.421,121.4948,20387.0
2020-10-06 15:25:00,131.6,132.32,131.6,132.29,20114.0,121.4118,122.076,121.4118,122.0484,20114.0
2020-10-06 15:30:00,132.18,132.7,132.18,132.6,37901.0,121.9469,122.4266,121.9469,122.3344,37901.0
2020-10-06 15:35:00,132.62,132.62,132.08,132.09,15621.0,122.3528,122.3528,121.8546,121.8638,15621.0
2020-10-06 15:40:00,132.1,132.1,131.74,131.78,35433.0,121.8731,121.8731,121.5409,121.5778,35433.0
2020-10-06 15:45:00,131.75,131.86,130.96,130.98,33606.0,121.5502,121.6517,120.8213,120.8398,33606.0
2020-10-06 15:50:00,131.04,131.05,130.39,130.71,72221.0,120.8951,120.9044,120.2955,120.5907,72221.0
2020-10-06 15:55:00,130.75,131.14,130.61,131.02,80115.0,120.6276,120.9874,120.4984,120.8767,80115.0
2020-10-07 09:30:00,133.33,134.0,133.03,133.92,38969.0,123.0078,123.626,122.7311,123.5522,38969.0
2020-10-07 09:35:00,134.0,134.42,133.86,133.97,27940.0,123.626,124.0135,123.4968,123.5983,27940.0
2020-10-07 09:40:00,133.97,134.06,133.53,133.64,16869.0,123.5983,123.6813,123.1924,123.2938,16869.0
2020-10-07 09:45:00,133.67,134.42,133.53,134.28,16202.0,123.3215,124.0135,123.1924,123.8843,16202.0
2020-10-07 09:50:00,134.24,134.63,134.08,134.63,20076.0,123.8474,124.2072,123.6998,124.2072,20076.0
2020-10-07 09:55:00,134.64,134.91,134.47,134.67,16662.0,124.2164,124.4655,124.0596,124.2441,16662.0
2020-10-07 10:00:00,134.56,134.71,134.25,134.53,20759.0,124.1426,124.281,123.8566,124.1149,20759.0
2020-10-07 10:05:00,134.5,134.56,134.17,134.39,26111.0,124.0873,124.1426,123.7828,123.9858,26111.0
2020-10-07 10:10:00,134.43,134.47,134.06,134.18,11236.0,124.0227,124.0596,123.6813,123.792,11236.0
2020-10-07 10:15:00,134.28,134.28,133.99,134.07,8035.0,123.8843,123.8843,123.6168,123.6906,8035.0
2020-10-07 10:20:00,134.07,134.48,133.96,134.35,14588.0,123.6906,124.0688,123.5891,123.9489,14588.0
2020-10-07 10:25:00,134.27,134.34,133.95,133.95,8996.0,123.8751,123.9397,123.5798,123.5798,8996.0
2020-10-07 10:30:00,133.95,134.14,133.55,133.55,5240.0,123.5798,123.7551,123.2108,123.2108,5240.0
2020-10-07 10:35:00,133.45,133.46,133.13,133.13,12334.0,123.1186,123.1278,122.8233,122.8233,12334.0
2020-10-07 10:40:00,133.14,133.64,133.0,133.64,13656.0,122.8326,123.2938,122.7034,123.2938,13656.0
2020-10-07 10:45:00,133.65,133.74,133.48,133.65,5302.0,123.3031,123.3861,123.1462,123.3031,5302.0
2020-10-07 10:50:00,133.72,133.92,133.71,133.91,6179.0,123.3677,123.5522,123.3584,123.5429,6179.0
2020-10-07 10:55:00,134.0,134.05,133.8,133.8,10075.0,123.626,123.6721,123.4415,123.4415,10075.0
2020-10-07 11:00:00,133.79,133.98,133.66,133.98,2958.0,123.4322,123.6075,123.3123,123.6075,2958.0
2020-10-07 11:05:00,134.0,134.22,134.0,134.21,5239.0,123.626,123.8289,123.626,123.8197,5239.0
2020-10-07 11:10:00,134.21,134.32,133.85,133.85,13866.0,123.8197,123.9212,123.4876,123.4876,13866.0
2020-10-07 11:15:00,133.83,133.92,133.75,133.75,11253.0,123.4691,123.5522,123.3953,123.3953,11253.0
2020-10-07 11:20:00,133.71,133.74,133.44,133.54,9569.0,123.3584,123.3861,123.1093,123.2016,9569.0
2020-10-07 11:25:00,133.54,133.64,133.33,133.43,18575.0,123.2016,123.2938,123.0078,123.1001,18575.0
2020-10-07 11:30:00,133.45,133.64,133.45,133.64,12346.0,123.1186,123.2938,123.1186,123.2938,12346.0
2020-10-07 11:35:00,133.58,133.6,133.48,133.6,4724.0,123.2385,123.2569,123.1462,123.2569,4724.0
2020-10-07 11:40:00,133.6,133.96,133.58,133.84,26098.0,123.2569,123.5891,123.2385,123.4784,26098.0
2020-10-07 11:45:00,133.84,133.89,133.74,133.81,5477.0,123.4784,123.5245,123.3861,123.4507,5477.0
2020-10-07 11:50:00,133.84,133.84,133.39,133.42,36146.0,123.4784,123.4784,123.0632,123.0909,36146.0
2020-10-07 11:55:00,133.35,133.55,133.35,133.5,7741.0,123.0263,123.2108,123.0263,123.1647,7741.0
2020-10-07 12:00:00,133.5,133.64,133.39,133.47,7810.0,123.1647,123.2938,123.0632,123.137,7810.0
2020-10-07 12:05:00,133.4,133.54,133.37,133.5,3045.0,123.0724,123.2016,123.0448,123.1647,3045.0
2020-10-07 12:10:00,133.5,133.65,133.45,133.56,17573.0,123.1647,123.3031,123.1186,123.22,17573.0
2020-10-07 12:15:00,133.56,133.73,133.5,133.61,29357.0,123.22,123.3769,123.1647,123.2662,29357.0
2020-10-07 12:20:00,133.63,133.7,133.58,133.66,11751.0,123.2846,123.3492,123.2385,123.3123,11751.0
2020-10-07 12:25:00,133.64,133.87,133.31,133.67,29580.0,123.2938,123.506,122.9894,123.3215,29580.0
2020-10-07 12:30:00,133.59,133.89,133.59,133.75,11960.0,123.2477,123.5245,123.2477,123.3953,11960.0
2020-10-07 12:35:00,133.75,133.78,133.54,133.59,7997.0,123.3953,123.423,123.2016,123.2477,7997.0
2020-10-07 12:40:00,133.59,133.64,133.47,133.55,2800.0,123.2477,123.2938,123.137,123.2108,2800.0
2020-10-07 12:45:00,133.57,133.57,133.47,133.53,2485.0,123.2293,123.2293,123.137,123.1924,2485.0
2020-10-07 12:50:00,133.55,133.64,133.49,133.53,5078.0,123.2108,123.2938,123.1555,123.1924,5078.0
2020-10-07 12:55:00,133.55,133.66,133.53,133.66,3400.0,123.2108,123.3123,123.1924,123.3123,3400.0
2020-10-07 13:00:00,133.63,133.73,133.54,133.67,11536.0,123.2846,123.3769,123.2016,123.3215,11536.0
2020-10-07 13:05:00,133.66,133.69,133.5,133.5,5197.0,123.3123,123.34,123.1647,123.1647,5197.0
2020-10-07 13:10:00,133.48,133.54,133.43,133.5,8082.0,123.1462,123.2016,123.1001,123.1647,8082.0
2020-10-07 13:15:00,133.5,133.59,133.43,133.45,11429.0,123.1647,123.2477,123.1001,123.1186,11429.0
2020-10-07 13:20:00,133.45,133.51,133.41,133.5,2421.0,123.1186,123.1739,123.0817,123.1647,2421.0
2020-10-07 13:25:00,133.47,133.54,133.46,133.5,18345.0,123.137,123.2016,123.1278,123.1647,18345.0
2020-10-07 13:30:00,133.49,133.65,133.49,133.58,19989.0,123.1555,123.3031,123.1555,123.2385,19989.0
2020-10-07 13:35:00,133.59,133.85,133.59,133.66,27209.0,123.2477,123.4876,123.2477,123.3123,27209.0
2020-10-07 13:40:00,133.67,133.86,133.59,133.81,32116.0,123.3215,123.4968,123.2477,123.4507,32116.0
2020-10-07 13:45:00,133.83,133.84,133.63,133.69,19153.0,123.4691,123.4784,123.2846,123.34,19153.0
2020-10-07 13:50:00,133.68,133.74,133.63,133.74,5264.0,123.3308,123.3861,123.2846,123.3861,5264.0
2020-10-07 13:55:00,133.7,133.71,133.56,133.56,9739.0,123.3492,123.3584,123.22,123.22,9739.0
2020-10-07 14:00:00,133.63,133.72,133.6,133.62,8979.0,123.2846,123.3677,123.2569,123.2754,8979.0
2020-10-07 14:05:00,133.59,133.59,133.41,133.46,9587.0,123.2477,123.2477,123.0817,123.1278,9587.0
2020-10-07 14:10:00,133.47,133.57,133.4,133.56,18779.0,123.137,123.2293,123.0724,123.22,18779.0
2020-10-07 14:15:00,133.57,133.72,133.53,133.7,45237.0,123.2293,123.3677,123.1924,123.3492,45237.0
2020-10-07 14:20:00,133.68,133.82,133.52,133.61,14023.0,123.3308,123.4599,123.1831,123.2662,14023.0
2020-10-07 14:25:00,133.64,133.7,133.58,133.58,8600.0,123.2938,123.3492,123.2385,123.2385,8600.0
2020-10-07 14:30:00,133.63,133.71,133.56,133.71,6798.0,123.2846,123.3584,123.22,123.3584,6798.0
2020-10-07 14:35:00,133.7,133.7,133.56,133.62,5770.0,123.3492,123.3492,123.22,123.2754,5770.0
2020-10-07 14:40:00,133.59,133.63,133.41,133.63,5037.0,123.2477,123.2846,123.0817,123.2846,5037.0
2020-10-07 14:45:00,133.58,133.66,133.53,133.61,4897.0,123.2385,123.3123,123.1924,123.2662,4897.0
2020-10-07 14:50:00,133.58,133.67,133.57,133.65,5627.0,123.2385,123.3215,123.2293,123.3031,5627.0
2020-10-07 14:55:00,133.65,133.65,133.47,133.5,5519.0,123.3031,123.3031,123.137,123.1647,5519.0
2020-10-07 15:00:00,133.48,133.64,133.45,133.6,17863.0,123.1462,123.2938,123.1186,123.2569,17863.0
2020-10-07 15:05:00,133.65,133.86,133.62,133.85,5953.0,123.3031,123.4968,123.2754,123.4876,5953.0
2020-10-07 15:10:00,133.83,133.9,133.73,133.73,8514.0,123.4691,123.5337,123.3769,123.3769,8514.0
2020-10-07 15:15:00,133.73,133.81,133.64,133.75,8024.0,123.3769,123.4507,123.2938,123.3953,8024.0
2020-10-07 15:20:00,133.75,133.81,133.74,133.79,8108.0,123.3953,123.4507,123.3861,123.4322,8108.0
2020-10-07 15:25:00,133.79,133.8,133.59,133.64,6806.0,123.4322,123.4415,123.2477,123.2938,6806.0
2020-10-07 15:30:00,133.64,133.72,133.55,133.56,11274.0,123.2938,123.3677,123.2108,123.22,11274.0
2020-10-07 15:35:00,133.57,133.8,133.57,133.67,9592.0,123.2293,123.4415,123.2293,123.3215,9592.0
2020-10-07 15:40:00,133.67,133.67,133.57,133.6,15035.0,123.3215,123.3215,123.2293,123.2569,15035.0
2020-10-07 15:45:00,133.59,133.63,133.57,133.61,23213.0,123.2477,123.2846,123.2293,123.2662,23213.0
2020-10-07 15:50:00,133.62,133.8,133.59,133.79,54744.0,123.2754,123.4415,123.2477,123.4322,54744.0
2020-10-07 15:55:00,133.78,133.79,133.49,133.62,73409.0,123.423,123.4322,123.1555,123.2754,73409.0
2020-10-08 09:30:00,135.06,135.08,134.13,134.68,44231.0,124.6039,124.6224,123.7459,124.2533,44231.0
2020-10-08 09:35:00,134.53,135.0,134.44,135.0,16667.0,124.1149,124.5486,124.0319,124.5486,16667.0
2020-10-08 09:40:00,135.0,135.06,134.37,134.61,34123.0,124.5486,124.6039,123.9673,124.1888,34123.0
2020-10-08 09:45:00,134.53,134.66,134.3,134.46,11128.0,124.1149,124.2349,123.9028,124.0504,11128.0
2020-10-08 09:50:00,134.54,134.83,134.31,134.83,11160.0,124.1242,124.3917,123.912,124.3917,11160.0
2020-10-08 09:55:00,134.84,135.0,134.7,134.86,24101.0,124.4009,124.5486,124.2718,124.4194,24101.0
2020-10-08 10:00:00,134.88,135.0,134.51,134.76,22656.0,124.4379,124.5486,124.0965,124.3271,22656.0
2020-10-08 10:05:00,134.7,134.99,134.64,134.7,16418.0,124.2718,124.5393,124.2164,124.2718,16418.0
2020-10-08 10:10:00,134.73,135.0,134.7,134.86,31268.0,124.2995,124.5486,124.2718,124.4194,31268.0
2020-10-08 10:15:00,134.86,135.0,134.77,134.91,35539.0,124.4194,124.5486,124.3364,124.4655,35539.0
2020-10-08 10:20:00,134.85,135.73,134.85,135.67,129244.0,124.4102,125.222,124.4102,125.1667,129244.0
2020-10-08 10:25:00,135.7,135.7,135.31,135.45,11047.0,125.1944,125.1944,124.8346,124.9637,11047.0
2020-10-08 10:30:00,135.47,135.7,135.36,135.68,4598.0,124.9822,125.1944,124.8807,125.1759,4598.0
2020-10-08 10:35:00,135.66,135.84,135.65,135.81,21919.0,125.1575,125.3235,125.1482,125.2959,21919.0
2020-10-08 10:40:00,135.79,135.8,135.42,135.5,7766.0,125.2774,125.2866,124.936,125.0099,7766.0
2020-10-08 10:45:00,135.5,135.62,135.38,135.48,7141.0,125.0099,125.1206,124.8991,124.9914,7141.0
2020-10-08 10:50:00,135.48,135.69,135.42,135.45,7518.0,124.9914,125.1851,124.936,124.9637,7518.0
2020-10-08 10:55:00,135.46,135.53,135.37,135.5,4746.0,124.9729,125.0375,124.8899,125.0099,4746.0
2020-10-08 11:00:00,135.46,135.63,135.26,135.6,7189.0,124.9729,125.1298,124.7884,125.1021,7189.0
2020-10-08 11:05:00,135.59,135.7,135.55,135.62,5141.0,125.0929,125.1944,125.056,125.1206,5141.0
2020-10-08 11:10:00,135.63,135.87,135.62,135.79,11060.0,125.1298,125.3512,125.1206,125.2774,11060.0
2020-10-08 11:15:00,135.73,135.77,135.66,135.69,6142.0,125.222,125.2589,125.1575,125.1851,6142.0
2020-10-08 11:20:00,135.61,135.61,135.25,135.27,9492.0,125.1113,125.1113,124.7792,124.7977,9492.0
2020-10-08 11:25:00,135.31,135.33,134.96,134.96,11620.0,124.8346,124.853,124.5117,124.5117,11620.0
2020-10-08 11:30:00,135.0,135.07,134.55,134.69,14334.0,124.5486,124.6131,124.1334,124.2626,14334.0
2020-10-08 11:35:00,134.71,135.38,134.71,135.35,8029.0,124.281,124.8991,124.281,124.8715,8029.0
2020-10-08 11:40:00,135.35,135.63,135.29,135.58,7143.0,124.8715,125.1298,124.8161,125.0837,7143.0
2020-10-08 11:45:00,135.6,135.78,135.44,135.73,10143.0,125.1021,125.2682,124.9545,125.222,10143.0
2020-10-08 11:50:00,135.72,135.73,135.48,135.55,10058.0,125.2128,125.222,124.9914,125.056,10058.0
2020-10-08 11:55:00,135.5,135.55,135.41,135.5,13098.0,125.0099,125.056,124.9268,125.0099,13098.0
2020-10-08 12:00:00,135.5,135.72,135.37,135.71,28626.0,125.0099,125.2128,124.8899,125.2036,28626.0
2020-10-08 12:05:00,135.71,135.92,135.58,135.91,17943.0,125.2036,125.3973,125.0837,125.3881,17943.0
2020-10-08 12:10:00,135.9,135.9,135.79,135.86,8141.0,125.3789,125.3789,125.2774,125.342,8141.0
2020-10-08 12:15:00,135.84,135.84,135.5,135.6,11355.0,125.3235,125.3235,125.0099,125.1021,11355.0
2020-10-08 12:20:00,135.59,135.71,135.49,135.62,10084.0,125.0929,125.2036,125.0006,125.1206,10084.0
2020-10-08 12:25:00,135.65,135.65,135.52,135.57,3300.0,125.1482,125.1482,125.0283,125.0744,3300.0
2020-10-08 12:30:00,135.6,135.75,135.6,135.68,9201.0,125.1021,125.2405,125.1021,125.1759,9201.0
2020-10-08 12:35:00,135.68,135.81,135.68,135.75,6988.0,125.1759,125.2959,125.1759,125.2405,6988.0
2020-10-08 12:40:00,135.77,135.82,135.57,135.61,6096.0,125.2589,125.3051,125.0744,125.1113,6096.0
2020-10-08 12:45:00,135.64,135.83,135.61,135.76,6070.0,125.139,125.3143,125.1113,125.2497,6070.0
2020-10-08 12:50:00,135.75,135.75,135.66,135.68,8117.0,125.2405,125.2405,125.1575,125.1759,8117.0
2020-10-08 12:55:00,135.68,135.73,135.55,135.57,16248.0,125.1759,125.222,125.056,125.0744,16248.0
2020-10-08 13:00:00,135.62,135.62,135.39,135.5,10681.0,125.1206,125.1206,124.9084,125.0099,10681.0
2020-10-08 13:05:00,135.5,135.61,135.4,135.48,5333.0,125.0099,125.1113,124.9176,124.9914,5333.0
2020-10-08 13:10:00,135.52,135.55,135.45,135.52,3893.0,125.0283,125.056,124.9637,125.0283,3893.0
2020-10-08 13:15:00,135.53,135.54,135.27,135.27,6645.0,125.0375,125.0468,124.7977,124.7977,6645.0
2020-10-08 13:20:00,135.3,135.41,135.26,135.27,6068.0,124.8253,124.9268,124.7884,124.7977,6068.0
2020-10-08 13:25:00,135.27,135.35,135.12,135.35,9832.0,124.7977,124.8715,124.6593,124.8715,9832.0
2020-10-08 13:30:00,135.37,135.37,135.15,135.2,7020.0,124.8899,124.8899,124.6869,124.7331,7020.0
2020-10-08 13:35:00,135.16,135.24,135.11,135.13,9784.0,124.6962,124.77,124.65,124.6685,9784.0
2020-10-08 13:40:00,135.18,135.21,135.09,135.13,7444.0,124.7146,124.7423,124.6316,124.6685,7444.0
2020-10-08 13:45:00,135.13,135.16,135.01,135.08,7973.0,124.6685,124.6962,124.5578,124.6224,7973.0
2020-10-08 13:50:00,135.07,135.15,135.02,135.08,14574.0,124.6131,124.6869,124.567,124.6224,14574.0
2020-10-08 13:55:00,135.05,135.06,134.87,134.87,10600.0,124.5947,124.6039,124.4286,124.4286,10600.0
2020-10-08 14:00:00,134.84,134.98,134.8,134.94,6148.0,124.4009,124.5301,124.364,124.4932,6148.0
2020-10-08 14:05:00,134.9,135.01,134.9,135.0,9890.0,124.4563,124.5578,124.4563,124.5486,9890.0
2020-10-08 14:10:00,135.0,135.03,134.93,135.0,10012.0,124.5486,124.5762,124.484,124.5486,10012.0
2020-10-08 14:15:00,135.0,135.06,134.99,135.03,10678.0,124.5486,124.6039,124.5393,124.5762,10678.0
2020-10-08 14:20:00,135.02,135.04,134.95,135.02,9618.0,124.567,124.5855,124.5024,124.567,9618.0
2020-10-08 14:25:00,135.02,135.03,134.89,134.92,6954.0,124.567,124.5762,124.4471,124.4748,6954.0
2020-10-08 14:30:00,134.95,135.09,134.94,135.03,10041.0,124.5024,124.6316,124.4932,124.5762,10041.0
2020-10-08 14:35:00,135.03,135.04,134.98,135.03,8083.0,124.5762,124.5855,124.5301,124.5762,8083.0
2020-10-08 14:40:00,135.01,135.01,134.86,134.9,13922.0,124.5578,124.5578,124.4194,124.4563,13922.0
2020-10-08 14:45:00,134.89,134.95,134.68,134.69,13832.0,124.4471,124.5024,124.2533,124.2626,13832.0
2020-10-08 14:50:00,134.63,134.63,134.4,134.52,20711.0,124.2072,124.2072,123.995,124.1057,20711.0
2020-10-08 14:55:00,134.49,134.59,134.46,134.53,15963.0,124.078,124.1703,124.0504,124.1149,15963.0
2020-10-08 15:00:00,134.57,134.57,134.24,134.39,12372.0,124.1519,124.1519,123.8474,123.9858,12372.0
2020-10-08 15:05:00,134.43,134.63,134.38,134.59,10586.0,124.0227,124.2072,123.9766,124.1703,10586.0
2020-10-08 15:10:00,134.59,134.91,134.58,134.87,7034.0,124.1703,124.4655,124.1611,124.4286,7034.0
2020-10-08 15:15:00,134.9,134.94,134.7,134.84,11740.0,124.4563,124.4932,124.2718,124.4009,11740.0
2020-10-08 15:20:00,134.84,134.87,134.71,134.79,14635.0,124.4009,124.4286,124.281,124.3548,14635.0
2020-10-08 15:25:00,134.82,134.93,134.67,134.84,15377.0,124.3825,124.484,124.2441,124.4009,15377.0
2020-10-08 15:30:00,134.86,135.04,134.84,134.87,13707.0,124.4194,124.5855,124.4009,124.4286,13707.0
2020-10-08 15:35:00,134.87,134.98,134.76,134.89,22179.0,124.4286,124.5301,124.3271,124.4471,22179.0
2020-10-08 15:40:00,134.86,135.03,134.8,134.94,14471.0,124.4194,124.5762,124.364,124.4932,14471.0
2020-10-08 15:45:00,134.93,134.96,134.81,134.85,32809.0,124.484,124.5117,124.3733,124.4102,32809.0
2020-10-08 15:50:00,134.82,135.03,134.76,134.99,65879.0,124.3825,124.5762,124.3271,124.5393,65879.0
2020-10-08 15:55:00,134.99,135.01,134.73,134.83,97225.0,124.5393,124.5578,124.2995,124.3917,97225.0
2020-10-09 09:30:00,142.48,145.15,141.5,144.92,390071.0,131.4495,133.9128,130.5453,133.7006,390071.0
2020-10-09 09:35:00,144.9,144.9,141.15,141.3,233374.0,133.6821,133.6821,130.2224,130.3608,233374.0
2020-10-09 09:40:00,141.25,141.49,140.11,141.41,176609.0,130.3147,130.5361,129.263,130.4623,176609.0
2020-10-09 09:45:00,141.43,141.86,140.14,141.41,105412.0,130.4808,130.8775,129.2906,130.4623,105412.0
2020-10-09 09:50:00,141.5,141.99,141.01,141.19,80471.0,130.5453,130.9974,130.0933,130.2593,80471.0
2020-10-09 09:55:00,141.23,141.23,140.37,140.72,57338.0,130.2962,130.2962,129.5028,129.8257,57338.0
2020-10-09 10:00:00,140.69,141.33,140.6,141.21,76193.0,129.7981,130.3885,129.715,130.2778,76193.0
2020-10-09 10:05:00,141.31,141.8,140.84,140.84,87283.0,130.3701,130.8221,129.9364,129.9364,87283.0
2020-10-09 10:10:00,140.83,140.99,140.3,140.54,77987.0,129.9272,130.0748,129.4382,129.6597,77987.0
2020-10-09 10:15:00,140.53,140.66,139.66,140.0,93944.0,129.6504,129.7704,128.8478,129.1615,93944.0
2020-10-09 10:20:00,139.93,139.97,139.04,139.12,74491.0,129.0969,129.1338,128.2758,128.3496,74491.0
2020-10-09 10:25:00,139.13,139.25,138.8,139.05,61135.0,128.3588,128.4695,128.0544,128.285,61135.0
2020-10-09 10:30:00,139.05,139.92,139.0,139.87,57789.0,128.285,129.0877,128.2389,129.0415,57789.0
2020-10-09 10:35:00,139.9,140.31,139.72,139.82,60208.0,129.0692,129.4475,128.9031,128.9954,60208.0
2020-10-09 10:40:00,139.78,139.8,139.46,139.56,26277.0,128.9585,128.977,128.6633,128.7555,26277.0
2020-10-09 10:45:00,139.48,139.76,139.3,139.3,28127.0,128.6817,128.9401,128.5157,128.5157,28127.0
2020-10-09 10:50:00,139.26,139.65,139.2,139.5,39778.0,128.4788,128.8386,128.4234,128.7002,39778.0
2020-10-09 10:55:00,139.5,139.64,139.42,139.53,42748.0,128.7002,128.8293,128.6264,128.7279,42748.0
2020-10-09 11:00:00,139.5,140.04,139.49,139.89,48454.0,128.7002,129.1984,128.691,129.06,48454.0
2020-10-09 11:05:00,139.9,140.4,139.75,140.14,51087.0,129.0692,129.5305,128.9308,129.2906,51087.0
2020-10-09 11:10:00,140.15,140.24,140.0,140.06,35150.0,129.2999,129.3829,129.1615,129.2168,35150.0
2020-10-09 11:15:00,140.05,140.23,139.8,139.9,47975.0,129.2076,129.3737,128.977,129.0692,47975.0
2020-10-09 11:20:00,139.88,140.12,139.66,139.8,20368.0,129.0508,129.2722,128.8478,128.977,20368.0
2020-10-09 11:25:00,139.83,140.15,139.82,139.97,101748.0,129.0046,129.2999,128.9954,129.1338,101748.0
2020-10-09 11:30:00,139.93,140.31,139.84,140.21,46600.0,129.0969,129.4475,129.0139,129.3552,46600.0
2020-10-09 11:35:00,140.22,140.35,140.0,140.1,54303.0,129.3644,129.4844,129.1615,129.2537,54303.0
2020-10-09 11:40:00,140.13,140.25,139.93,140.0,28082.0,129.2814,129.3921,129.0969,129.1615,28082.0
2020-10-09 11:45:00,140.06,140.48,140.06,140.45,39346.0,129.2168,129.6043,129.2168,129.5766,39346.0
2020-10-09 11:50:00,140.46,140.69,140.28,140.63,17060.0,129.5859,129.7981,129.4198,129.7427,17060.0
2020-10-09 11:55:00,140.63,140.68,140.37,140.59,42588.0,129.7427,129.7888,129.5028,129.7058,42588.0
2020-10-09 12:00:00,140.62,141.0,140.62,140.78,20593.0,129.7335,130.0841,129.7335,129.8811,20593.0
2020-10-09 12:05:00,140.79,140.96,140.71,140.95,14028.0,129.8903,130.0471,129.8165,130.0379,14028.0
2020-10-09 12:10:00,140.92,141.06,140.73,140.74,20444.0,130.0102,130.1394,129.835,129.8442,20444.0
2020-10-09 12:15:00,140.73,140.75,140.53,140.54,13252.0,129.835,129.8534,129.6504,129.6597,13252.0
2020-10-09 12:20:00,140.57,140.59,140.39,140.39,20241.0,129.6873,129.7058,129.5213,129.5213,20241.0
2020-10-09 12:25:00,140.39,140.45,140.02,140.16,18442.0,129.5213,129.5766,129.1799,129.3091,18442.0
2020-10-09 12:30:00,140.2,140.47,140.2,140.45,9163.0,129.346,129.5951,129.346,129.5766,9163.0
2020-10-09 12:35:00,140.47,140.58,140.41,140.52,43815.0,129.5951,129.6966,129.5397,129.6412,43815.0
2020-10-09 12:40:00,140.53,140.62,140.45,140.59,15152.0,129.6504,129.7335,129.5766,129.7058,15152.0
2020-10-09 12:45:00,140.64,140.65,140.56,140.56,5580.0,129.7519,129.7611,129.6781,129.6781,5580.0
2020-10-09 12:50:00,140.6,140.61,140.45,140.58,12910.0,129.715,129.7242,129.5766,129.6966,12910.0
2020-10-09 12:55:00,140.58,140.72,140.48,140.62,11292.0,129.6966,129.8257,129.6043,129.7335,11292.0
2020-10-09 13:00:00,140.63,140.8,140.62,140.72,11408.0,129.7427,129.8995,129.7335,129.8257,11408.0
2020-10-09 13:05:00,140.67,140.79,140.58,140.68,8088.0,129.7796,129.8903,129.6966,129.7888,8088.0
2020-10-09 13:10:00,140.68,140.68,140.42,140.5,14574.0,129.7888,129.7888,129.549,129.6228,14574.0
2020-10-09 13:15:00,140.5,140.56,140.4,140.53,12909.0,129.6228,129.6781,129.5305,129.6504,12909.0
2020-10-09 13:20:00,140.51,140.65,140.5,140.6,18698.0,129.632,129.7611,129.6228,129.715,18698.0
2020-10-09 13:25:00,140.59,140.66,140.19,140.19,33486.0,129.7058,129.7704,129.3368,129.3368,33486.0
2020-10-09 13:30:00,140.19,140.33,140.16,140.27,16104.0,129.3368,129.4659,129.3091,129.4106,16104.0
2020-10-09 13:35:00,140.26,140.31,140.04,140.06,11362.0,129.4013,129.4475,129.1984,129.2168,11362.0
2020-10-09 13:40:00,140.09,140.13,139.92,139.99,8594.0,129.2445,129.2814,129.0877,129.1522,8594.0
2020-10-09 13:45:00,139.97,140.16,139.89,140.03,8216.0,129.1338,129.3091,129.06,129.1891,8216.0
2020-10-09 13:50:00,140.01,140.09,139.97,140.07,9151.0,129.1707,129.2445,129.1338,129.2261,9151.0
2020-10-09 13:55:00,140.04,140.11,139.86,140.11,18246.0,129.1984,129.263,129.0323,129.263,18246.0
2020-10-09 14:00:00,140.06,140.16,140.06,140.11,14357.0,129.2168,129.3091,129.2168,129.263,14357.0
2020-10-09 14:05:00,140.12,140.15,139.83,139.83,38312.0,129.2722,129.2999,129.0046,129.0046,38312.0
2020-10-09 14:10:00,139.88,139.97,139.7,139.86,38846.0,129.0508,129.1338,128.8847,129.0323,38846.0
2020-10-09 14:15:00,139.85,140.15,139.83,140.03,22033.0,129.0231,129.2999,129.0046,129.1891,22033.0
2020-10-09 14:20:00,140.03,140.09,139.94,139.99,10659.0,129.1891,129.2445,129.1061,129.1522,10659.0
2020-10-09 14:25:00,140.01,140.06,139.94,140.03,12010.0,129.1707,129.2168,129.1061,129.1891,12010.0
2020-10-09 14:30:00,140.05,140.54,140.02,140.4,47749.0,129.2076,129.6597,129.1799,129.5305,47749.0
2020-10-09 14:35:00,140.4,140.49,139.96,140.07,26681.0,129.5305,129.6135,129.1246,129.2261,26681.0
2020-10-09 14:40:00,140.06,140.16,139.85,140.04,42882.0,129.2168,129.3091,129.0231,129.1984,42882.0
2020-10-09 14:45:00,140.01,140.02,139.57,139.75,51210.0,129.1707,129.1799,128.7648,128.9308,51210.0
2020-10-09 14:50:00,139.74,140.0,139.7,139.97,30489.0,128.9216,129.1615,128.8847,129.1338,30489.0
2020-10-09 14:55:00,139.94,140.23,139.91,140.18,61417.0,129.1061,129.3737,129.0784,129.3275,61417.0
2020-10-09 15:00:00,140.15,140.4,140.04,140.4,23581.0,129.2999,129.5305,129.1984,129.5305,23581.0
2020-10-09 15:05:00,140.4,140.54,140.17,140.41,27457.0,129.5305,129.6597,129.3183,129.5397,27457.0
2020-10-09 15:10:00,140.43,141.13,140.34,140.97,40246.0,129.5582,130.204,129.4751,130.0564,40246.0
2020-10-09 15:15:00,141.0,141.23,140.85,140.92,36667.0,130.0841,130.2962,129.9457,130.0102,36667.0
2020-10-09 15:20:00,140.92,141.14,140.82,140.85,19075.0,130.0102,130.2132,129.918,129.9457,19075.0
2020-10-09 15:25:00,140.9,140.92,140.7,140.87,31191.0,129.9918,130.0102,129.8073,129.9641,31191.0
2020-10-09 15:30:00,140.86,140.86,140.57,140.75,16939.0,129.9549,129.9549,129.6873,129.8534,16939.0
2020-10-09 15:35:00,140.76,140.91,140.72,140.85,25088.0,129.8626,130.001,129.8257,129.9457,25088.0
2020-10-09 15:40:00,140.82,141.07,140.81,141.02,31374.0,129.918,130.1486,129.9088,130.1025,31374.0
2020-10-09 15:45:00,141.0,141.27,140.85,140.9,40774.0,130.0841,130.3331,129.9457,129.9918,40774.0
2020-10-09 15:50:00,140.9,141.17,140.78,141.15,96666.0,129.9918,130.2409,129.8811,130.2224,96666.0
2020-10-09 15:55:00,141.17,141.59,140.97,141.54,225727.0,130.2409,130.6284,130.0564,130.5822,225727.0
2020-10-12 09:30:00,143.0,143.25,141.5,141.96,95978.0,131.9292,132.1599,130.5453,130.9697,95978.0
2020-10-12 09:35:00,141.98,142.08,140.93,141.1,34574.0,130.9882,131.0804,130.0195,130.1763,34574.0
2020-10-12 09:40:00,141.23,141.54,140.75,141.31,33869.0,130.2962,130.5822,129.8534,130.3701,33869.0
2020-10-12 09:45:00,141.37,141.7,141.19,141.42,28574.0,130.4254,130.7299,130.2593,130.4715,28574.0
2020-10-12 09:50:00,141.46,142.1,141.38,141.53,26575.0,130.5084,131.0989,130.4346,130.573,26575.0
2020-10-12 09:55:00,141.55,141.61,141.05,141.05,14787.0,130.5915,130.6468,130.1302,130.1302,14787.0
2020-10-12 10:00:00,141.18,142.07,141.17,141.87,24307.0,130.2501,131.0712,130.2409,130.8867,24307.0
2020-10-12 10:05:00,141.81,141.99,141.29,141.37,32523.0,130.8313,130.9974,130.3516,130.4254,32523.0
2020-10-12 10:10:00,141.39,141.65,141.22,141.25,38751.0,130.4439,130.6837,130.287,130.3147,38751.0
2020-10-12 10:15:00,141.27,141.49,141.21,141.46,21883.0,130.3331,130.5361,130.2778,130.5084,21883.0
2020-10-12 10:20:00,141.42,141.56,141.2,141.34,12152.0,130.4715,130.6007,130.2686,130.3977,12152.0
2020-10-12 10:25:00,141.25,141.61,141.2,141.61,16668.0,130.3147,130.6468,130.2686,130.6468,16668.0
2020-10-12 10:30:00,141.64,141.65,141.35,141.4,8129.0,130.6745,130.6837,130.407,130.4531,8129.0
2020-10-12 10:35:00,141.41,141.55,141.15,141.24,56800.0,130.4623,130.5915,130.2224,130.3055,56800.0
2020-10-12 10:40:00,141.29,141.4,140.46,140.58,44936.0,130.3516,130.4531,129.5859,129.6966,44936.0
2020-10-12 10:45:00,140.58,140.71,140.41,140.54,21176.0,129.6966,129.8165,129.5397,129.6597,21176.0
2020-10-12 10:50:00,140.58,140.92,140.52,140.83,18262.0,129.6966,130.0102,129.6412,129.9272,18262.0
2020-10-12 10:55:00,140.83,141.31,140.83,141.18,36688.0,129.9272,130.3701,129.9272,130.2501,36688.0
2020-10-12 11:00:00,141.21,141.86,141.15,141.86,90563.0,130.2778,130.8775,130.2224,130.8775,90563.0
2020-10-12 11:05:00,141.83,142.14,141.69,142.09,19168.0,130.8498,131.1358,130.7206,131.0897,19168.0
2020-10-12 11:10:00,142.09,142.33,142.05,142.22,12055.0,131.0897,131.3111,131.0528,131.2096,12055.0
2020-10-12 11:15:00,142.22,142.26,141.56,141.56,10376.0,131.2096,131.2465,130.6007,130.6007,10376.0
2020-10-12 11:20:00,141.54,141.62,141.36,141.49,16241.0,130.5822,130.6561,130.4162,130.5361,16241.0
2020-10-12 11:25:00,141.46,141.55,141.37,141.4,13533.0,130.5084,130.5915,130.4254,130.4531,13533.0
2020-10-12 11:30:00,141.39,141.5,140.75,140.75,31931.0,130.4439,130.5453,129.8534,129.8534,31931.0
2020-10-12 11:35:00,140.74,141.04,140.62,140.71,23737.0,129.8442,130.121,129.7335,129.8165,23737.0
2020-10-12 11:40:00,140.74,141.17,140.63,141.17,18383.0,129.8442,130.2409,129.7427,130.2409,18383.0
2020-10-12 11:45:00,141.17,141.2,140.84,140.99,15058.0,130.2409,130.2686,129.9364,130.0748,15058.0
2020-10-12 11:50:00,140.97,141.13,140.9,141.05,15764.0,130.0564,130.204,129.9918,130.1302,15764.0
2020-10-12 11:55:00,141.05,141.21,141.02,141.09,19054.0,130.1302,130.2778,130.1025,130.1671,19054.0
2020-10-12 12:00:00,141.06,141.36,140.97,141.03,13775.0,130.1394,130.4162,130.0564,130.1117,13775.0
2020-10-12 12:05:00,141.03,141.12,141.0,141.0,9513.0,130.1117,130.1948,130.0841,130.0841,9513.0
2020-10-12 12:10:00,140.99,141.06,140.68,140.94,14766.0,130.0748,130.1394,129.7888,130.0287,14766.0
2020-10-12 12:15:00,140.99,141.11,140.94,140.94,16046.0,130.0748,130.1855,130.0287,130.0287,16046.0
2020-10-12 12:20:00,140.97,141.12,140.94,141.11,7291.0,130.0564,130.1948,130.0287,130.1855,7291.0
2020-10-12 12:25:00,141.07,141.47,141.02,141.31,13233.0,130.1486,130.5177,130.1025,130.3701,13233.0
2020-10-12 12:30:00,141.37,141.47,141.22,141.27,9194.0,130.4254,130.5177,130.287,130.3331,9194.0
2020-10-12 12:35:00,141.32,141.42,141.2,141.41,6139.0,130.3793,130.4715,130.2686,130.4623,6139.0
2020-10-12 12:40:00,141.49,141.92,141.43,141.85,13079.0,130.5361,130.9328,130.4808,130.8682,13079.0
2020-10-12 12:45:00,141.94,142.08,141.86,141.96,18714.0,130.9513,131.0804,130.8775,130.9697,18714.0
2020-10-12 12:50:00,142.11,142.11,141.66,141.68,6893.0,131.1081,131.1081,130.693,130.7114,6893.0
2020-10-12 12:55:00,141.68,141.69,141.3,141.38,7623.0,130.7114,130.7206,130.3608,130.4346,7623.0
2020-10-12 13:00:00,141.47,141.65,141.3,141.54,10653.0,130.5177,130.6837,130.3608,130.5822,10653.0
2020-10-12 13:05:00,141.63,141.68,141.32,141.33,5324.0,130.6653,130.7114,130.3793,130.3885,5324.0
2020-10-12 13:10:00,141.28,141.32,141.12,141.2,14073.0,130.3424,130.3793,130.1948,130.2686,14073.0
2020-10-12 13:15:00,141.23,141.61,141.18,141.42,23721.0,130.2962,130.6468,130.2501,130.4715,23721.0
2020-10-12 13:20:00,141.49,141.82,141.47,141.77,14481.0,130.5361,130.8406,130.5177,130.7944,14481.0
2020-10-12 13:25:00,141.81,141.86,141.6,141.63,13624.0,130.8313,130.8775,130.6376,130.6653,13624.0
2020-10-12 13:30:00,141.63,141.89,141.62,141.69,12573.0,130.6653,130.9051,130.6561,130.7206,12573.0
2020-10-12 13:35:00,141.69,141.69,141.38,141.56,9144.0,130.7206,130.7206,130.4346,130.6007,9144.0
2020-10-12 13:40:00,141.59,141.9,141.59,141.88,20786.0,130.6284,130.9144,130.6284,130.8959,20786.0
2020-10-12 13:45:00,141.89,141.96,141.74,141.77,13682.0,130.9051,130.9697,130.7668,130.7944,13682.0
2020-10-12 13:50:00,141.79,141.95,141.71,141.84,9020.0,130.8129,130.9605,130.7391,130.859,9020.0
2020-10-12 13:55:00,141.87,141.92,141.68,141.68,7015.0,130.8867,130.9328,130.7114,130.7114,7015.0
2020-10-12 14:00:00,141.7,142.03,141.7,141.9,13485.0,130.7299,131.0343,130.7299,130.9144,13485.0
2020-10-12 14:05:00,141.87,142.07,141.84,142.07,11419.0,130.8867,131.0712,130.859,131.0712,11419.0
2020-10-12 14:10:00,142.05,142.15,141.93,141.98,31858.0,131.0528,131.145,130.9421,130.9882,31858.0
2020-10-12 14:15:00,141.94,142.04,141.82,141.91,41928.0,130.9513,131.0435,130.8406,130.9236,41928.0
2020-10-12 14:20:00,141.94,142.23,141.74,142.1,13749.0,130.9513,131.2188,130.7668,131.0989,13749.0
2020-10-12 14:25:00,142.17,142.25,142.11,142.13,11629.0,131.1635,131.2373,131.1081,131.1266,11629.0
2020-10-12 14:30:00,142.12,142.14,141.88,142.03,7977.0,131.1173,131.1358,130.8959,131.0343,7977.0
2020-10-12 14:35:00,141.99,142.08,141.69,141.72,20280.0,130.9974,131.0804,130.7206,130.7483,20280.0
2020-10-12 14:40:00,141.72,141.96,141.58,141.86,23869.0,130.7483,130.9697,130.6191,130.8775,23869.0
2020-10-12 14:45:00,141.88,141.99,141.78,141.82,44031.0,130.8959,130.9974,130.8037,130.8406,44031.0
2020-10-12 14:50:00,141.82,141.99,141.81,141.85,13485.0,130.8406,130.9974,130.8313,130.8682,13485.0
2020-10-12 14:55:00,141.86,141.94,141.72,141.83,38490.0,130.8775,130.9513,130.7483,130.8498,38490.0
2020-10-12 15:00:00,141.86,141.99,141.67,141.75,10986.0,130.8775,130.9974,130.7022,130.776,10986.0
2020-10-12 15:05:00,141.75,141.85,141.7,141.74,14207.0,130.776,130.8682,130.7299,130.7668,14207.0
2020-10-12 15:10:00,141.72,141.74,141.19,141.28,12766.0,130.7483,130.7668,130.2593,130.3424,12766.0
2020-10-12 15:15:00,141.35,141.64,141.3,141.6,13920.0,130.407,130.6745,130.3608,130.6376,13920.0
2020-10-12 15:20:00,141.61,141.65,141.51,141.64,12968.0,130.6468,130.6837,130.5546,130.6745,12968.0
2020-10-12 15:25:00,141.65,141.75,141.62,141.65,10858.0,130.6837,130.776,130.6561,130.6837,10858.0
2020-10-12 15:30:00,141.63,141.64,141.34,141.45,26203.0,130.6653,130.6745,130.3977,130.4992,26203.0
2020-10-12 15:35:00,141.46,141.72,141.39,141.68,23308.0,130.5084,130.7483,130.4439,130.7114,23308.0
2020-10-12 15:40:00,141.65,141.88,141.63,141.68,32026.0,130.6837,130.8959,130.6653,130.7114,32026.0
2020-10-12 15:45:00,141.67,141.75,141.46,141.65,77034.0,130.7022,130.776,130.5084,130.6837,77034.0
2020-10-12 15:50:00,141.64,142.07,141.52,142.04,72377.0,130.6745,131.0712,130.5638,131.0435,72377.0
2020-10-12 15:55:00,142.04,142.21,141.9,142.09,124717.0,131.0435,131.2004,130.9144,131.0897,124717.0
2020-10-13 09:30:00,141.35,141.99,140.4,140.73,86550.0,130.407,130.9974,129.5305,129.835,86550.0
2020-10-13 09:35:00,140.7,140.74,139.07,139.12,44799.0,129.8073,129.8442,128.3035,128.3496,44799.0
2020-10-13 09:40:00,139.12,139.34,138.64,139.04,47281.0,128.3496,128.5526,127.9068,128.2758,47281.0
2020-10-13 09:45:00,139.06,139.32,138.7,139.11,42158.0,128.2942,128.5341,127.9621,128.3404,42158.0
2020-10-13 09:50:00,139.05,139.05,138.14,138.42,29366.0,128.285,128.285,127.4455,127.7038,29366.0
2020-10-13 09:55:00,138.43,139.18,138.42,139.02,13781.0,127.713,128.405,127.7038,128.2573,13781.0
2020-10-13 10:00:00,139.01,139.01,138.65,138.82,10352.0,128.2481,128.2481,127.916,128.0728,10352.0
2020-10-13 10:05:00,138.74,138.98,138.34,138.93,11139.0,127.999,128.2204,127.63,128.1743,11139.0
2020-10-13 10:10:00,138.92,138.98,138.09,138.25,22277.0,128.1651,128.2204,127.3993,127.547,22277.0
2020-10-13 10:15:00,138.29,138.81,138.17,138.68,14794.0,127.5839,128.0636,127.4731,127.9437,14794.0
2020-10-13 10:20:00,138.68,139.3,138.68,139.29,21595.0,127.9437,128.5157,127.9437,128.5064,21595.0
2020-10-13 10:25:00,139.28,139.28,138.94,139.06,27675.0,128.4972,128.4972,128.1835,128.2942,27675.0
2020-10-13 10:30:00,139.06,139.13,138.6,138.72,9373.0,128.2942,128.3588,127.8699,127.9806,9373.0
2020-10-13 10:35:00,138.76,138.9,138.52,138.68,15717.0,128.0175,128.1466,127.796,127.9437,15717.0
2020-10-13 10:40:00,138.71,138.86,138.43,138.54,11392.0,127.9713,128.1097,127.713,127.8145,11392.0
2020-10-13 10:45:00,138.48,138.66,138.32,138.32,12730.0,127.7591,127.9252,127.6115,127.6115,12730.0
2020-10-13 10:50:00,138.35,138.44,138.15,138.3,17778.0,127.6392,127.7222,127.4547,127.5931,17778.0
2020-10-13 10:55:00,138.29,138.85,138.18,138.76,25508.0,127.5839,128.1005,127.4824,128.0175,25508.0
2020-10-13 11:00:00,138.8,138.89,138.51,138.52,29823.0,128.0544,128.1374,127.7868,127.796,29823.0
2020-10-13 11:05:00,138.55,138.88,138.46,138.88,36819.0,127.8237,128.1282,127.7407,128.1282,36819.0
2020-10-13 11:10:00,138.97,139.66,138.96,139.65,27083.0,128.2112,128.8478,128.202,128.8386,27083.0
2020-10-13 11:15:00,139.66,139.66,139.1,139.15,17522.0,128.8478,128.8478,128.3311,128.3773,17522.0
2020-10-13 11:20:00,139.12,139.26,139.0,139.02,18874.0,128.3496,128.4788,128.2389,128.2573,18874.0
2020-10-13 11:25:00,139.01,139.03,138.61,138.71,22017.0,128.2481,128.2666,127.8791,127.9713,22017.0
2020-10-13 11:30:00,138.74,139.0,138.56,138.93,22377.0,127.999,128.2389,127.833,128.1743,22377.0
2020-10-13 11:35:00,138.98,139.09,138.63,138.64,14818.0,128.2204,128.3219,127.8975,127.9068,14818.0
2020-10-13 11:40:00,138.69,138.74,138.22,138.27,19468.0,127.9529,127.999,127.5193,127.5654,19468.0
2020-10-13 11:45:00,138.3,138.35,138.1,138.14,18277.0,127.5931,127.6392,127.4086,127.4455,18277.0
2020-10-13 11:50:00,138.11,138.18,138.03,138.12,19444.0,127.4178,127.4824,127.344,127.427,19444.0
2020-10-13 11:55:00,138.12,138.33,138.1,138.27,23569.0,127.427,127.6208,127.4086,127.5654,23569.0
2020-10-13 12:00:00,138.27,138.47,138.27,138.33,18343.0,127.5654,127.7499,127.5654,127.6208,18343.0
2020-10-13 12:05:00,138.29,138.31,138.08,138.11,10117.0,127.5839,127.6023,127.3901,127.4178,10117.0
2020-10-13 12:10:00,138.1,138.12,137.71,137.81,20699.0,127.4086,127.427,127.0488,127.141,20699.0
2020-10-13 12:15:00,137.81,137.9,137.55,137.89,38815.0,127.141,127.224,126.9011,127.2148,38815.0
2020-10-13 12:20:00,137.81,137.95,137.77,137.95,6401.0,127.141,127.2702,127.1041,127.2702,6401.0
2020-10-13 12:25:00,137.96,138.08,137.8,138.0,8082.0,127.2794,127.3901,127.1318,127.3163,8082.0
2020-10-13 12:30:00,137.95,138.19,137.88,138.06,10171.0,127.2702,127.4916,127.2056,127.3717,10171.0
2020-10-13 12:35:00,138.08,138.17,137.82,137.9,7800.0,127.3901,127.4731,127.1502,127.224,7800.0
2020-10-13 12:40:00,137.85,137.95,137.68,137.73,7693.0,127.1779,127.2702,127.0211,127.0672,7693.0
2020-10-13 12:45:00,137.77,137.88,137.62,137.77,12648.0,127.1041,127.2056,126.9657,127.1041,12648.0
2020-10-13 12:50:00,137.74,137.97,137.64,137.77,9547.0,127.0764,127.2886,126.9842,127.1041,9547.0
2020-10-13 12:55:00,137.81,137.95,137.8,137.85,8865.0,127.141,127.2702,127.1318,127.1779,8865.0
2020-10-13 13:00:00,137.88,137.9,137.67,137.79,5857.0,127.2056,127.224,127.0119,127.1226,5857.0
2020-10-13 13:05:00,137.76,137.84,137.66,137.66,11531.0,127.0949,127.1687,127.0026,127.0026,11531.0
2020-10-13 13:10:00,137.69,138.17,137.69,138.14,6054.0,127.0303,127.4731,127.0303,127.4455,6054.0
2020-10-13 13:15:00,138.12,138.4,138.07,138.32,13378.0,127.427,127.6853,127.3809,127.6115,13378.0
2020-10-13 13:20:00,138.33,138.33,137.83,138.04,7938.0,127.6208,127.6208,127.1595,127.3532,7938.0
2020-10-13 13:25:00,137.96,138.18,137.94,138.1,7383.0,127.2794,127.4824,127.261,127.4086,7383.0
2020-10-13 13:30:00,138.11,138.36,138.06,138.33,10083.0,127.4178,127.6484,127.3717,127.6208,10083.0
2020-10-13 13:35:00,138.25,138.36,138.15,138.27,15651.0,127.547,127.6484,127.4547,127.5654,15651.0
2020-10-13 13:40:00,138.27,138.4,138.0,138.03,12742.0,127.5654,127.6853,127.3163,127.344,12742.0
2020-10-13 13:45:00,138.02,138.29,138.02,138.14,6240.0,127.3348,127.5839,127.3348,127.4455,6240.0
2020-10-13 13:50:00,138.13,138.19,137.98,137.98,11325.0,127.4362,127.4916,127.2979,127.2979,11325.0
2020-10-13 13:55:00,137.99,138.0,137.63,137.69,11454.0,127.3071,127.3163,126.975,127.0303,11454.0
2020-10-13 14:00:00,137.64,137.82,137.62,137.82,12190.0,126.9842,127.1502,126.9657,127.1502,12190.0
2020-10-13 14:05:00,137.83,137.84,137.53,137.56,13922.0,127.1595,127.1687,126.8827,126.9104,13922.0
2020-10-13 14:10:00,137.58,137.62,137.46,137.54,9825.0,126.9288,126.9657,126.8181,126.8919,9825.0
2020-10-13 14:15:00,137.51,137.85,137.49,137.75,10810.0,126.8642,127.1779,126.8458,127.0857,10810.0
2020-10-13 14:20:00,137.72,137.76,137.4,137.4,17365.0,127.058,127.0949,126.7628,126.7628,17365.0
2020-10-13 14:25:00,137.4,137.45,136.96,136.96,18366.0,126.7628,126.8089,126.3568,126.3568,18366.0
2020-10-13 14:30:00,137.0,137.05,136.65,137.03,25292.0,126.3937,126.4399,126.0708,126.4214,25292.0
2020-10-13 14:35:00,136.98,136.99,136.81,136.98,10631.0,126.3753,126.3845,126.2184,126.3753,10631.0
2020-10-13 14:40:00,137.0,137.0,136.77,136.79,8702.0,126.3937,126.3937,126.1815,126.2,8702.0
2020-10-13 14:45:00,136.82,136.91,136.62,136.82,13640.0,126.2277,126.3107,126.0431,126.2277,13640.0
2020-10-13 14:50:00,136.82,136.97,136.6,136.61,10822.0,126.2277,126.366,126.0247,126.0339,10822.0
2020-10-13 14:55:00,136.63,137.0,136.58,136.83,10492.0,126.0524,126.3937,126.0062,126.2369,10492.0
2020-10-13 15:00:00,136.78,136.91,136.76,136.87,19854.0,126.1908,126.3107,126.1723,126.2738,19854.0
2020-10-13 15:05:00,136.86,136.91,136.75,136.85,18017.0,126.2646,126.3107,126.1631,126.2553,18017.0
2020-10-13 15:10:00,136.85,137.2,136.81,137.02,14669.0,126.2553,126.5782,126.2184,126.4122,14669.0
2020-10-13 15:15:00,137.05,137.17,136.92,137.0,24577.0,126.4399,126.5506,126.3199,126.3937,24577.0
2020-10-13 15:20:00,137.0,137.32,136.92,137.32,43353.0,126.3937,126.689,126.3199,126.689,43353.0
2020-10-13 15:25:00,137.31,137.51,137.22,137.42,30392.0,126.6797,126.8642,126.5967,126.7812,30392.0
2020-10-13 15:30:00,137.43,137.56,137.39,137.45,13282.0,126.7904,126.9104,126.7535,126.8089,13282.0
2020-10-13 15:35:00,137.46,137.61,137.27,137.43,28449.0,126.8181,126.9565,126.6428,126.7904,28449.0
2020-10-13 15:40:00,137.42,137.53,137.26,137.27,35977.0,126.7812,126.8827,126.6336,126.6428,35977.0
2020-10-13 15:45:00,137.27,137.34,136.98,137.0,54012.0,126.6428,126.7074,126.3753,126.3937,54012.0
2020-10-13 15:50:00,137.01,137.13,136.98,137.04,97356.0,126.403,126.5137,126.3753,126.4306,97356.0
2020-10-13 15:55:00,137.08,137.32,136.75,136.75,110497.0,126.4675,126.689,126.1631,126.1631,110497.0
2020-10-14 09:30:00,136.81,137.36,136.68,136.86,58315.0,126.2184,126.7259,126.0985,126.2646,58315.0
2020-10-14 09:35:00,136.9,137.58,136.9,137.47,41284.0,126.3015,126.9288,126.3015,126.8273,41284.0
2020-10-14 09:40:00,137.47,137.56,136.72,137.02,34018.0,126.8273,126.9104,126.1354,126.4122,34018.0
2020-10-14 09:45:00,136.96,137.1,136.61,136.61,25448.0,126.3568,126.486,126.0339,126.0339,25448.0
2020-10-14 09:50:00,136.6,136.61,136.29,136.36,39792.0,126.0247,126.0339,125.7387,125.8033,39792.0
2020-10-14 09:55:00,136.4,136.55,135.93,135.93,41552.0,125.8402,125.9786,125.4066,125.4066,41552.0
2020-10-14 10:00:00,135.92,136.55,135.83,136.38,51603.0,125.3973,125.9786,125.3143,125.8217,51603.0
2020-10-14 10:05:00,136.34,136.49,136.06,136.44,33904.0,125.7848,125.9232,125.5265,125.8771,33904.0
2020-10-14 10:10:00,136.38,136.53,136.22,136.43,29241.0,125.8217,125.9601,125.6741,125.8679,29241.0
2020-10-14 10:15:00,136.44,136.51,136.28,136.34,10729.0,125.8771,125.9417,125.7295,125.7848,10729.0
2020-10-14 10:20:00,136.39,136.52,136.27,136.42,13648.0,125.8309,125.9509,125.7202,125.8586,13648.0
2020-10-14 10:25:00,136.39,136.4,136.03,136.13,51293.0,125.8309,125.8402,125.4988,125.5911,51293.0
2020-10-14 10:30:00,136.13,136.13,135.9,136.03,26361.0,125.5911,125.5911,125.3789,125.4988,26361.0
2020-10-14 10:35:00,136.02,136.33,135.98,136.22,45974.0,125.4896,125.7756,125.4527,125.6741,45974.0
2020-10-14 10:40:00,136.23,136.29,135.94,135.99,23496.0,125.6833,125.7387,125.4158,125.4619,23496.0
2020-10-14 10:45:00,136.02,136.34,136.01,136.23,17116.0,125.4896,125.7848,125.4804,125.6833,17116.0
2020-10-14 10:50:00,136.27,136.46,136.1,136.39,75672.0,125.7202,125.8955,125.5634,125.8309,75672.0
2020-10-14 10:55:00,136.42,136.95,136.38,136.87,21923.0,125.8586,126.3476,125.8217,126.2738,21923.0
2020-10-14 11:00:00,136.87,136.97,136.57,136.57,33501.0,126.2738,126.366,125.997,125.997,33501.0
2020-10-14 11:05:00,136.56,137.08,136.56,137.08,14051.0,125.9878,126.4675,125.9878,126.4675,14051.0
2020-10-14 11:10:00,137.07,137.15,136.95,137.09,8545.0,126.4583,126.5321,126.3476,126.4768,8545.0
2020-10-14 11:15:00,137.1,137.15,136.96,137.12,18901.0,126.486,126.5321,126.3568,126.5044,18901.0
2020-10-14 11:20:00,137.09,137.14,136.83,137.06,12938.0,126.4768,126.5229,126.2369,126.4491,12938.0
2020-10-14 11:25:00,137.09,137.21,136.92,136.96,12604.0,126.4768,126.5875,126.3199,126.3568,12604.0
2020-10-14 11:30:00,136.98,137.04,136.77,136.86,10476.0,126.3753,126.4306,126.1815,126.2646,10476.0
2020-10-14 11:35:00,136.9,137.0,136.81,136.83,5354.0,126.3015,126.3937,126.2184,126.2369,5354.0
2020-10-14 11:40:00,136.84,137.21,136.81,137.03,8206.0,126.2461,126.5875,126.2184,126.4214,8206.0
2020-10-14 11:45:00,137.05,137.07,136.52,136.55,10221.0,126.4399,126.4583,125.9509,125.9786,10221.0
2020-10-14 11:50:00,136.53,136.57,136.19,136.2,28634.0,125.9601,125.997,125.6464,125.6557,28634.0
2020-10-14 11:55:00,136.24,136.45,136.11,136.15,7222.0,125.6926,125.8863,125.5726,125.6095,7222.0
2020-10-14 12:00:00,136.14,136.49,136.14,136.49,6762.0,125.6003,125.9232,125.6003,125.9232,6762.0
2020-10-14 12:05:00,136.46,136.6,136.36,136.44,5886.0,125.8955,126.0247,125.8033,125.8771,5886.0
2020-10-14 12:10:00,136.38,136.55,136.28,136.47,6761.0,125.8217,125.9786,125.7295,125.9048,6761.0
2020-10-14 12:15:00,136.53,136.6,136.08,136.15,25786.0,125.9601,126.0247,125.5449,125.6095,25786.0
2020-10-14 12:20:00,136.1,136.22,135.99,135.99,11574.0,125.5634,125.6741,125.4619,125.4619,11574.0
2020-10-14 12:25:00,136.02,136.42,135.97,136.29,5355.0,125.4896,125.8586,125.4435,125.7387,5355.0
2020-10-14 12:30:00,136.25,136.57,136.22,136.42,4856.0,125.7018,125.997,125.6741,125.8586,4856.0
2020-10-14 12:35:00,136.44,136.48,136.13,136.3,10758.0,125.8771,125.914,125.5911,125.7479,10758.0
2020-10-14 12:40:00,136.39,136.62,136.28,136.62,5739.0,125.8309,126.0431,125.7295,126.0431,5739.0
2020-10-14 12:45:00,136.53,136.7,136.43,136.7,5958.0,125.9601,126.1169,125.8679,126.1169,5958.0
2020-10-14 12:50:00,136.62,136.86,136.5,136.86,6264.0,126.0431,126.2646,125.9324,126.2646,6264.0
2020-10-14 12:55:00,136.81,137.04,136.79,136.94,9000.0,126.2184,126.4306,126.2,126.3384,9000.0
2020-10-14 13:00:00,136.96,137.13,136.87,137.09,10010.0,126.3568,126.5137,126.2738,126.4768,10010.0
2020-10-14 13:05:00,137.13,137.17,136.96,137.08,11538.0,126.5137,126.5506,126.3568,126.4675,11538.0
2020-10-14 13:10:00,137.01,137.13,136.93,137.09,5829.0,126.403,126.5137,126.3291,126.4768,5829.0
2020-10-14 13:15:00,136.98,137.32,136.92,137.18,5333.0,126.3753,126.689,126.3199,126.5598,5333.0
2020-10-14 13:20:00,137.18,137.18,136.94,137.02,7254.0,126.5598,126.5598,126.3384,126.4122,7254.0
2020-10-14 13:25:00,137.0,137.23,137.0,137.03,8150.0,126.3937,126.6059,126.3937,126.4214,8150.0
2020-10-14 13:30:00,137.05,137.1,136.87,136.91,4201.0,126.4399,126.486,126.2738,126.3107,4201.0
2020-10-14 13:35:00,136.9,137.09,136.88,137.09,21921.0,126.3015,126.4768,126.283,126.4768,21921.0
2020-10-14 13:40:00,137.03,137.14,136.95,137.07,8106.0,126.4214,126.5229,126.3476,126.4583,8106.0
2020-10-14 13:45:00,137.07,137.37,137.03,137.37,6236.0,126.4583,126.7351,126.4214,126.7351,6236.0
2020-10-14 13:50:00,137.31,137.42,137.18,137.42,8261.0,126.6797,126.7812,126.5598,126.7812,8261.0
2020-10-14 13:55:00,137.38,137.38,137.24,137.28,7575.0,126.7443,126.7443,126.6151,126.652,7575.0
2020-10-14 14:00:00,137.25,137.33,137.15,137.24,12169.0,126.6244,126.6982,126.5321,126.6151,12169.0
2020-10-14 14:05:00,137.24,137.39,137.21,137.29,14477.0,126.6151,126.7535,126.5875,126.6613,14477.0
2020-10-14 14:10:00,137.25,137.26,137.1,137.23,19770.0,126.6244,126.6336,126.486,126.6059,19770.0
2020-10-14 14:15:00,137.17,137.32,137.16,137.3,8606.0,126.5506,126.689,126.5413,126.6705,8606.0
2020-10-14 14:20:00,137.34,137.34,137.02,137.02,16302.0,126.7074,126.7074,126.4122,126.4122,16302.0
2020-10-14 14:25:00,137.03,137.04,136.78,136.92,10815.0,126.4214,126.4306,126.1908,126.3199,10815.0
2020-10-14 14:30:00,137.03,137.06,136.81,136.84,7400.0,126.4214,126.4491,126.2184,126.2461,7400.0
2020-10-14 14:35:00,136.87,137.01,136.86,136.99,7345.0,126.2738,126.403,126.2646,126.3845,7345.0
2020-10-14 14:40:00,137.0,137.22,136.96,137.11,15404.0,126.3937,126.5967,126.3568,126.4952,15404.0
2020-10-14 14:45:00,137.12,137.3,137.02,137.18,8555.0,126.5044,126.6705,126.4122,126.5598,8555.0
2020-10-14 14:50:00,137.17,137.33,137.09,137.31,9013.0,126.5506,126.6982,126.4768,126.6797,9013.0
2020-10-14 14:55:00,137.25,137.42,137.25,137.37,10105.0,126.6244,126.7812,126.6244,126.7351,10105.0
2020-10-14 15:00:00,137.37,137.52,137.17,137.47,9721.0,126.7351,126.8735,126.5506,126.8273,9721.0
2020-10-14 15:05:00,137.43,137.93,137.42,137.76,33327.0,126.7904,127.2517,126.7812,127.0949,33327.0
2020-10-14 15:10:00,137.77,137.92,137.75,137.78,20517.0,127.1041,127.2425,127.0857,127.1133,20517.0
2020-10-14 15:15:00,137.78,137.81,137.7,137.74,8502.0,127.1133,127.141,127.0395,127.0764,8502.0
2020-10-14 15:20:00,137.75,137.87,137.73,137.79,8811.0,127.0857,127.1964,127.0672,127.1226,8811.0
2020-10-14 15:25:00,137.81,137.85,137.63,137.71,10841.0,127.141,127.1779,126.975,127.0488,10841.0
2020-10-14 15:30:00,137.69,138.1,137.64,137.9,23551.0,127.0303,127.4086,126.9842,127.224,23551.0
2020-10-14 15:35:00,137.94,137.95,137.47,137.5,21764.0,127.261,127.2702,126.8273,126.855,21764.0
2020-10-14 15:40:00,137.52,137.68,137.44,137.62,26777.0,126.8735,127.0211,126.7997,126.9657,26777.0
2020-10-14 15:45:00,137.64,137.86,137.51,137.86,30990.0,126.9842,127.1871,126.8642,127.1871,30990.0
2020-10-14 15:50:00,137.83,137.91,137.57,137.61,75498.0,127.1595,127.2333,126.9196,126.9565,75498.0
2020-10-14 15:55:00,137.59,137.61,136.97,137.2,156263.0,126.938,126.9565,126.366,126.5782,156263.0
2020-10-15 09:30:00,134.32,135.26,133.69,135.26,80432.0,123.9212,124.7884,123.34,124.7884,80432.0
2020-10-15 09:35:00,135.34,135.53,134.63,135.07,57306.0,124.8622,125.0375,124.2072,124.6131,57306.0
2020-10-15 09:40:00,134.99,135.48,134.77,134.94,27436.0,124.5393,124.9914,124.3364,124.4932,27436.0
2020-10-15 09:45:00,134.9,135.27,134.78,135.19,15475.0,124.4563,124.7977,124.3456,124.7239,15475.0
2020-10-15 09:50:00,135.25,135.61,135.25,135.47,15710.0,124.7792,125.1113,124.7792,124.9822,15710.0
2020-10-15 09:55:00,135.41,135.97,135.24,135.97,17836.0,124.9268,125.4435,124.77,125.4435,17836.0
2020-10-15 10:00:00,135.93,135.94,135.2,135.21,12597.0,125.4066,125.4158,124.7331,124.7423,12597.0
2020-10-15 10:05:00,135.35,135.59,135.31,135.31,14643.0,124.8715,125.0929,124.8346,124.8346,14643.0
2020-10-15 10:10:00,135.29,135.46,135.29,135.35,22773.0,124.8161,124.9729,124.8161,124.8715,22773.0
2020-10-15 10:15:00,135.35,135.52,135.35,135.49,7927.0,124.8715,125.0283,124.8715,125.0006,7927.0
2020-10-15 10:20:00,135.48,135.55,135.04,135.16,12911.0,124.9914,125.056,124.5855,124.6962,12911.0
2020-10-15 10:25:00,135.09,135.13,134.82,135.05,32543.0,124.6316,124.6685,124.3825,124.5947,32543.0
2020-10-15 10:30:00,135.01,135.3,135.01,135.25,24104.0,124.5578,124.8253,124.5578,124.7792,24104.0
2020-10-15 10:35:00,135.31,135.39,135.09,135.39,4070.0,124.8346,124.9084,124.6316,124.9084,4070.0
2020-10-15 10:40:00,135.39,135.57,135.35,135.5,8319.0,124.9084,125.0744,124.8715,125.0099,8319.0
2020-10-15 10:45:00,135.47,135.55,135.26,135.31,5872.0,124.9822,125.056,124.7884,124.8346,5872.0
2020-10-15 10:50:00,135.39,135.6,135.24,135.28,6832.0,124.9084,125.1021,124.77,124.8069,6832.0
2020-10-15 10:55:00,135.27,135.74,135.23,135.65,7866.0,124.7977,125.2313,124.7608,125.1482,7866.0
2020-10-15 11:00:00,135.65,135.73,135.25,135.42,9219.0,125.1482,125.222,124.7792,124.936,9219.0
2020-10-15 11:05:00,135.4,135.93,135.37,135.78,8420.0,124.9176,125.4066,124.8899,125.2682,8420.0
2020-10-15 11:10:00,135.82,135.83,135.62,135.71,7346.0,125.3051,125.3143,125.1206,125.2036,7346.0
2020-10-15 11:15:00,135.68,136.31,135.68,136.28,11377.0,125.1759,125.7571,125.1759,125.7295,11377.0
2020-10-15 11:20:00,136.29,136.29,136.05,136.05,10028.0,125.7387,125.7387,125.5173,125.5173,10028.0
2020-10-15 11:25:00,135.96,136.16,135.88,135.88,5707.0,125.4342,125.6188,125.3604,125.3604,5707.0
2020-10-15 11:30:00,135.92,136.37,135.9,136.2,17836.0,125.3973,125.8125,125.3789,125.6557,17836.0
2020-10-15 11:35:00,136.19,136.34,136.19,136.22,4909.0,125.6464,125.7848,125.6464,125.6741,4909.0
2020-10-15 11:40:00,136.28,136.28,136.06,136.14,8857.0,125.7295,125.7295,125.5265,125.6003,8857.0
2020-10-15 11:45:00,136.12,136.22,136.03,136.05,5566.0,125.5819,125.6741,125.4988,125.5173,5566.0
2020-10-15 11:50:00,136.12,136.46,136.04,136.22,5627.0,125.5819,125.8955,125.508,125.6741,5627.0
2020-10-15 11:55:00,136.23,136.3,136.0,136.04,11617.0,125.6833,125.7479,125.4711,125.508,11617.0
2020-10-15 12:00:00,135.93,136.0,135.85,135.85,4768.0,125.4066,125.4711,125.3328,125.3328,4768.0
2020-10-15 12:05:00,135.91,136.08,135.8,135.8,13724.0,125.3881,125.5449,125.2866,125.2866,13724.0
2020-10-15 12:10:00,135.78,135.92,135.59,135.71,7197.0,125.2682,125.3973,125.0929,125.2036,7197.0
2020-10-15 12:15:00,135.69,135.84,135.64,135.75,2992.0,125.1851,125.3235,125.139,125.2405,2992.0
2020-10-15 12:20:00,135.69,135.76,135.58,135.7,3495.0,125.1851,125.2497,125.0837,125.1944,3495.0
2020-10-15 12:25:00,135.61,135.71,135.56,135.66,4976.0,125.1113,125.2036,125.0652,125.1575,4976.0
2020-10-15 12:30:00,135.67,135.76,135.59,135.65,3104.0,125.1667,125.2497,125.0929,125.1482,3104.0
2020-10-15 12:35:00,135.72,135.73,135.54,135.71,7967.0,125.2128,125.222,125.0468,125.2036,7967.0
2020-10-15 12:40:00,135.71,135.82,135.66,135.67,16509.0,125.2036,125.3051,125.1575,125.1667,16509.0
2020-10-15 12:45:00,135.67,135.8,135.55,135.65,4489.0,125.1667,125.2866,125.056,125.1482,4489.0
2020-10-15 12:50:00,135.61,135.86,135.61,135.82,4089.0,125.1113,125.342,125.1113,125.3051,4089.0
2020-10-15 12:55:00,135.82,135.97,135.82,135.93,2599.0,125.3051,125.4435,125.3051,125.4066,2599.0
2020-10-15 13:00:00,135.93,136.09,135.92,136.0,6635.0,125.4066,125.5542,125.3973,125.4711,6635.0
2020-10-15 13:05:00,136.03,136.05,135.97,135.97,6316.0,125.4988,125.5173,125.4435,125.4435,6316.0
2020-10-15 13:10:00,135.99,136.2,135.96,136.06,7855.0,125.4619,125.6557,125.4342,125.5265,7855.0
2020-10-15 13:15:00,136.02,136.1,135.82,135.93,4933.0,125.4896,125.5634,125.3051,125.4066,4933.0
2020-10-15 13:20:00,135.95,135.96,135.85,135.88,2821.0,125.425,125.4342,125.3328,125.3604,2821.0
2020-10-15 13:25:00,135.84,136.08,135.79,136.01,8321.0,125.3235,125.5449,125.2774,125.4804,8321.0
2020-10-15 13:30:00,136.01,136.15,135.98,135.99,4212.0,125.4804,125.6095,125.4527,125.4619,4212.0
2020-10-15 13:35:00,136.06,136.1,135.99,136.02,5587.0,125.5265,125.5634,125.4619,125.4896,5587.0
2020-10-15 13:40:00,136.04,136.3,136.04,136.25,11782.0,125.508,125.7479,125.508,125.7018,11782.0
2020-10-15 13:45:00,136.32,136.35,136.03,136.06,7802.0,125.7664,125.794,125.4988,125.5265,7802.0
2020-10-15 13:50:00,136.03,136.11,135.97,136.0,2537.0,125.4988,125.5726,125.4435,125.4711,2537.0
2020-10-15 13:55:00,135.99,136.05,135.99,136.03,3254.0,125.4619,125.5173,125.4619,125.4988,3254.0
2020-10-15 14:00:00,136.06,136.23,136.04,136.16,8496.0,125.5265,125.6833,125.508,125.6188,8496.0
2020-10-15 14:05:00,136.16,136.24,136.12,136.2,9560.0,125.6188,125.6926,125.5819,125.6557,9560.0
2020-10-15 14:10:00,136.23,136.39,136.18,136.28,16024.0,125.6833,125.8309,125.6372,125.7295,16024.0
2020-10-15 14:15:00,136.28,136.31,136.18,136.25,4391.0,125.7295,125.7571,125.6372,125.7018,4391.0
2020-10-15 14:20:00,136.28,136.32,136.1,136.1,5776.0,125.7295,125.7664,125.5634,125.5634,5776.0
2020-10-15 14:25:00,136.1,136.3,136.06,136.28,7227.0,125.5634,125.7479,125.5265,125.7295,7227.0
2020-10-15 14:30:00,136.26,136.41,136.21,136.31,8088.0,125.711,125.8494,125.6649,125.7571,8088.0
2020-10-15 14:35:00,136.3,136.3,136.11,136.16,5708.0,125.7479,125.7479,125.5726,125.6188,5708.0
2020-10-15 14:40:00,136.2,136.21,135.93,135.93,8732.0,125.6557,125.6649,125.4066,125.4066,8732.0
2020-10-15 14:45:00,135.99,136.07,135.88,136.07,3532.0,125.4619,125.5357,125.3604,125.5357,3532.0
2020-10-15 14:50:00,136.08,136.17,135.88,136.09,17582.0,125.5449,125.628,125.3604,125.5542,17582.0
2020-10-15 14:55:00,136.11,136.25,136.09,136.19,6354.0,125.5726,125.7018,125.5542,125.6464,6354.0
2020-10-15 15:00:00,136.11,136.29,136.09,136.1,8541.0,125.5726,125.7387,125.5542,125.5634,8541.0
2020-10-15 15:05:00,136.13,136.14,135.99,136.1,60034.0,125.5911,125.6003,125.4619,125.5634,60034.0
2020-10-15 15:10:00,136.11,136.17,136.04,136.09,11887.0,125.5726,125.628,125.508,125.5542,11887.0
2020-10-15 15:15:00,136.07,136.61,136.06,136.6,10133.0,125.5357,126.0339,125.5265,126.0247,10133.0
2020-10-15 15:20:00,136.56,136.92,136.48,136.9,11123.0,125.9878,126.3199,125.914,126.3015,11123.0
2020-10-15 15:25:00,136.9,137.28,136.88,137.28,11019.0,126.3015,126.652,126.283,126.652,11019.0
2020-10-15 15:30:00,137.29,137.49,137.02,137.37,25969.0,126.6613,126.8458,126.4122,126.7351,25969.0
2020-10-15 15:35:00,137.44,137.44,137.24,137.41,14052.0,126.7997,126.7997,126.6151,126.772,14052.0
2020-10-15 15:40:00,137.41,137.59,137.25,137.34,20042.0,126.772,126.938,126.6244,126.7074,20042.0
2020-10-15 15:45:00,137.33,137.52,137.14,137.2,21464.0,126.6982,126.8735,126.5229,126.5782,21464.0
2020-10-15 15:50:00,137.2,137.42,137.09,137.1,41372.0,126.5782,126.7812,126.4768,126.486,41372.0
2020-10-15 15:55:00,137.09,137.09,136.85,136.87,81686.0,126.4768,126.4768,126.2553,126.2738,81686.0
2020-10-16 09:30:00,139.33,139.67,137.59,137.62,51216.0,128.5433,128.857,126.938,126.9657,51216.0
2020-10-16 09:35:00,137.64,138.0,137.41,137.7,20837.0,126.9842,127.3163,126.772,127.0395,20837.0
2020-10-16 09:40:00,137.74,138.14,137.54,138.01,35495.0,127.0764,127.4455,126.8919,127.3255,35495.0
2020-10-16 09:45:00,138.02,138.19,137.78,137.87,14451.0,127.3348,127.4916,127.1133,127.1964,14451.0
2020-10-16 09:50:00,137.92,138.14,137.75,137.79,15440.0,127.2425,127.4455,127.0857,127.1226,15440.0
2020-10-16 09:55:00,137.98,138.16,137.86,137.94,8077.0,127.2979,127.4639,127.1871,127.261,8077.0
2020-10-16 10:00:00,138.03,138.15,137.91,137.92,11792.0,127.344,127.4547,127.2333,127.2425,11792.0
2020-10-16 10:05:00,137.92,137.93,137.55,137.91,19403.0,127.2425,127.2517,126.9011,127.2333,19403.0
2020-10-16 10:10:00,137.97,137.99,137.79,137.86,12264.0,127.2886,127.3071,127.1226,127.1871,12264.0
2020-10-16 10:15:00,137.84,138.02,137.74,138.02,9809.0,127.1687,127.3348,127.0764,127.3348,9809.0
2020-10-16 10:20:00,138.0,138.23,137.84,138.13,11393.0,127.3163,127.5285,127.1687,127.4362,11393.0
2020-10-16 10:25:00,138.06,138.07,137.72,137.94,5927.0,127.3717,127.3809,127.058,127.261,5927.0
2020-10-16 10:30:00,137.94,138.09,137.87,138.09,5262.0,127.261,127.3993,127.1964,127.3993,5262.0
2020-10-16 10:35:00,138.12,138.2,137.96,138.02,8151.0,127.427,127.5008,127.2794,127.3348,8151.0
2020-10-16 10:40:00,138.02,138.16,138.01,138.09,5902.0,127.3348,127.4639,127.3255,127.3993,5902.0
2020-10-16 10:45:00,138.12,138.31,138.1,138.16,11146.0,127.427,127.6023,127.4086,127.4639,11146.0
2020-10-16 10:50:00,138.1,138.26,138.09,138.25,3936.0,127.4086,127.5562,127.3993,127.547,3936.0
2020-10-16 10:55:00,138.22,138.24,138.04,138.09,11565.0,127.5193,127.5377,127.3532,127.3993,11565.0
2020-10-16 11:00:00,138.09,138.15,137.95,138.05,5812.0,127.3993,127.4547,127.2702,127.3624,5812.0
2020-10-16 11:05:00,138.04,138.05,137.75,137.87,4603.0,127.3532,127.3624,127.0857,127.1964,4603.0
2020-10-16 11:10:00,137.83,137.83,137.57,137.71,5398.0,127.1595,127.1595,126.9196,127.0488,5398.0
2020-10-16 11:15:00,137.61,137.66,137.22,137.3,3645.0,126.9565,127.0026,126.5967,126.6705,3645.0
2020-10-16 11:20:00,137.32,137.34,136.96,137.12,8320.0,126.689,126.7074,126.3568,126.5044,8320.0
2020-10-16 11:25:00,137.06,137.47,137.04,137.36,4726.0,126.4491,126.8273,126.4306,126.7259,4726.0
2020-10-16 11:30:00,137.35,137.54,137.23,137.41,6134.0,126.7166,126.8919,126.6059,126.772,6134.0
2020-10-16 11:35:00,137.37,137.43,137.22,137.31,7258.0,126.7351,126.7904,126.5967,126.6797,7258.0
2020-10-16 11:40:00,137.18,137.46,137.18,137.4,3398.0,126.5598,126.8181,126.5598,126.7628,3398.0
2020-10-16 11:45:00,137.34,137.52,137.23,137.52,5057.0,126.7074,126.8735,126.6059,126.8735,5057.0
2020-10-16 11:50:00,137.48,137.6,137.36,137.5,6989.0,126.8366,126.9473,126.7259,126.855,6989.0
2020-10-16 11:55:00,137.47,137.66,137.45,137.65,10561.0,126.8273,127.0026,126.8089,126.9934,10561.0
2020-10-16 12:00:00,137.63,137.8,137.5,137.74,7513.0,126.975,127.1318,126.855,127.0764,7513.0
2020-10-16 12:05:00,137.77,137.77,137.41,137.69,14982.0,127.1041,127.1041,126.772,127.0303,14982.0
2020-10-16 12:10:00,137.69,137.87,137.58,137.87,7646.0,127.0303,127.1964,126.9288,127.1964,7646.0
2020-10-16 12:15:00,137.79,137.99,137.79,137.96,7275.0,127.1226,127.3071,127.1226,127.2794,7275.0
2020-10-16 12:20:00,137.95,138.03,137.87,137.92,2530.0,127.2702,127.344,127.1964,127.2425,2530.0
2020-10-16 12:25:00,137.88,138.17,137.85,138.15,4003.0,127.2056,127.4731,127.1779,127.4547,4003.0
2020-10-16 12:30:00,138.11,138.21,137.88,138.01,4041.0,127.4178,127.51,127.2056,127.3255,4041.0
2020-10-16 12:35:00,137.94,137.97,137.84,137.93,14110.0,127.261,127.2886,127.1687,127.2517,14110.0
2020-10-16 12:40:00,137.93,138.06,137.81,137.92,19318.0,127.2517,127.3717,127.141,127.2425,19318.0
2020-10-16 12:45:00,138.0,138.09,137.93,138.03,7128.0,127.3163,127.3993,127.2517,127.344,7128.0
2020-10-16 12:50:00,138.05,138.06,137.89,138.02,5513.0,127.3624,127.3717,127.2148,127.3348,5513.0
2020-10-16 12:55:00,137.99,138.13,137.94,138.04,5014.0,127.3071,127.4362,127.261,127.3532,5014.0
2020-10-16 13:00:00,138.0,138.08,137.92,138.03,5402.0,127.3163,127.3901,127.2425,127.344,5402.0
2020-10-16 13:05:00,138.01,138.15,137.97,138.12,7728.0,127.3255,127.4547,127.2886,127.427,7728.0
2020-10-16 13:10:00,138.13,138.26,138.1,138.21,5832.0,127.4362,127.5562,127.4086,127.51,5832.0
2020-10-16 13:15:00,138.19,138.3,138.16,138.27,8330.0,127.4916,127.5931,127.4639,127.5654,8330.0
2020-10-16 13:20:00,138.19,138.2,138.07,138.08,3639.0,127.4916,127.5008,127.3809,127.3901,3639.0
2020-10-16 13:25:00,138.04,138.19,138.04,138.19,3081.0,127.3532,127.4916,127.3532,127.4916,3081.0
2020-10-16 13:30:00,138.19,138.2,137.98,138.03,5927.0,127.4916,127.5008,127.2979,127.344,5927.0
2020-10-16 13:35:00,137.98,138.09,137.98,138.02,4872.0,127.2979,127.3993,127.2979,127.3348,4872.0
2020-10-16 13:40:00,138.02,138.07,137.98,138.0,7965.0,127.3348,127.3809,127.2979,127.3163,7965.0
2020-10-16 13:45:00,138.02,138.15,137.99,138.12,5053.0,127.3348,127.4547,127.3071,127.427,5053.0
2020-10-16 13:50:00,138.09,138.23,138.03,138.13,8250.0,127.3993,127.5285,127.344,127.4362,8250.0
2020-10-16 13:55:00,138.11,138.11,137.97,137.97,2991.0,127.4178,127.4178,127.2886,127.2886,2991.0
2020-10-16 14:00:00,138.01,138.08,137.89,137.91,7471.0,127.3255,127.3901,127.2148,127.2333,7471.0
2020-10-16 14:05:00,137.95,138.18,137.92,138.1,6597.0,127.2702,127.4824,127.2425,127.4086,6597.0
2020-10-16 14:10:00,138.06,138.15,138.03,138.06,4647.0,127.3717,127.4547,127.344,127.3717,4647.0
2020-10-16 14:15:00,138.06,138.12,138.0,138.06,6478.0,127.3717,127.427,127.3163,127.3717,6478.0
2020-10-16 14:20:00,138.08,138.11,137.95,138.0,7589.0,127.3901,127.4178,127.2702,127.3163,7589.0
2020-10-16 14:25:00,138.0,138.14,138.0,138.06,5651.0,127.3163,127.4455,127.3163,127.3717,5651.0
2020-10-16 14:30:00,138.06,138.11,137.98,138.1,5363.0,127.3717,127.4178,127.2979,127.4086,5363.0
2020-10-16 14:35:00,138.1,138.11,137.93,137.98,8832.0,127.4086,127.4178,127.2517,127.2979,8832.0
2020-10-16 14:40:00,138.0,138.03,137.91,137.98,4135.0,127.3163,127.344,127.2333,127.2979,4135.0
2020-10-16 14:45:00,137.97,137.97,137.85,137.89,5764.0,127.2886,127.2886,127.1779,127.2148,5764.0
2020-10-16 14:50:00,137.89,138.04,137.87,138.0,6438.0,127.2148,127.3532,127.1964,127.3163,6438.0
2020-10-16 14:55:00,138.0,138.02,137.96,138.0,4571.0,127.3163,127.3348,127.2794,127.3163,4571.0
2020-10-16 15:00:00,138.0,138.02,137.83,137.86,6853.0,127.3163,127.3348,127.1595,127.1871,6853.0
2020-10-16 15:05:00,137.89,137.97,137.78,137.96,4610.0,127.2148,127.2886,127.1133,127.2794,4610.0
2020-10-16 15:10:00,137.94,137.95,137.71,137.72,6640.0,127.261,127.2702,127.0488,127.058,6640.0
2020-10-16 15:15:00,137.75,137.81,137.68,137.68,4486.0,127.0857,127.141,127.0211,127.0211,4486.0
2020-10-16 15:20:00,137.67,137.69,137.52,137.66,9954.0,127.0119,127.0303,126.8735,127.0026,9954.0
2020-10-16 15:25:00,137.65,137.73,137.52,137.72,5425.0,126.9934,127.0672,126.8735,127.058,5425.0
2020-10-16 15:30:00,137.69,137.89,137.62,137.83,25597.0,127.0303,127.2148,126.9657,127.1595,25597.0
2020-10-16 15:35:00,137.86,138.0,137.83,137.87,14932.0,127.1871,127.3163,127.1595,127.1964,14932.0
2020-10-16 15:40:00,137.85,137.87,137.69,137.81,19878.0,127.1779,127.1964,127.0303,127.141,19878.0
2020-10-16 15:45:00,137.82,137.95,137.72,137.8,20341.0,127.1502,127.2702,127.058,127.1318,20341.0
2020-10-16 15:50:00,137.81,137.89,137.34,137.38,26142.0,127.141,127.2148,126.7074,126.7443,26142.0
2020-10-16 15:55:00,137.41,137.59,137.07,137.24,99982.0,126.772,126.938,126.4583,126.6151,99982.0
2020-10-19 09:30:00,137.63,137.99,137.02,137.67,48514.0,126.975,127.3071,126.4122,127.0119,48514.0
2020-10-19 09:35:00,137.72,138.3,137.69,137.97,17218.0,127.058,127.5931,127.0303,127.2886,17218.0
2020-10-19 09:40:00,137.96,138.85,137.87,138.47,18433.0,127.2794,128.1005,127.1964,127.7499,18433.0
2020-10-19 09:45:00,138.53,138.82,138.36,138.36,12162.0,127.8053,128.0728,127.6484,127.6484,12162.0
2020-10-19 09:50:00,138.35,138.54,138.02,138.12,5639.0,127.6392,127.8145,127.3348,127.427,5639.0
2020-10-19 09:55:00,138.14,138.16,137.84,137.85,8292.0,127.4455,127.4639,127.1687,127.1779,8292.0
2020-10-19 10:00:00,137.7,138.09,137.61,138.01,16696.0,127.0395,127.3993,126.9565,127.3255,16696.0
2020-10-19 10:05:00,138.03,138.18,137.88,137.91,6634.0,127.344,127.4824,127.2056,127.2333,6634.0
2020-10-19 10:10:00,137.98,137.98,137.54,137.84,5209.0,127.2979,127.2979,126.8919,127.1687,5209.0
2020-10-19 10:15:00,137.94,138.16,137.88,138.04,10603.0,127.261,127.4639,127.2056,127.3532,10603.0
2020-10-19 10:20:00,138.05,138.27,137.85,138.18,11794.0,127.3624,127.5654,127.1779,127.4824,11794.0
2020-10-19 10:25:00,138.17,138.17,138.02,138.04,7557.0,127.4731,127.4731,127.3348,127.3532,7557.0
2020-10-19 10:30:00,138.01,138.03,137.86,137.88,6209.0,127.3255,127.344,127.1871,127.2056,6209.0
2020-10-19 10:35:00,137.81,137.95,137.48,137.8,8029.0,127.141,127.2702,126.8366,127.1318,8029.0
2020-10-19 10:40:00,137.72,137.93,137.58,137.58,3025.0,127.058,127.2517,126.9288,126.9288,3025.0
2020-10-19 10:45:00,137.5,137.74,137.3,137.42,9631.0,126.855,127.0764,126.6705,126.7812,9631.0
2020-10-19 10:50:00,137.37,137.69,137.36,137.58,6306.0,126.7351,127.0303,126.7259,126.9288,6306.0
2020-10-19 10:55:00,137.52,137.78,137.48,137.74,9362.0,126.8735,127.1133,126.8366,127.0764,9362.0
2020-10-19 11:00:00,137.74,138.03,137.69,138.01,12422.0,127.0764,127.344,127.0303,127.3255,12422.0
2020-10-19 11:05:00,137.9,138.0,137.8,137.86,2826.0,127.224,127.3163,127.1318,127.1871,2826.0
2020-10-19 11:10:00,137.87,138.15,137.86,138.11,10890.0,127.1964,127.4547,127.1871,127.4178,10890.0
2020-10-19 11:15:00,138.12,138.24,137.91,137.99,8497.0,127.427,127.5377,127.2333,127.3071,8497.0
2020-10-19 11:20:00,137.98,138.01,137.35,137.39,6614.0,127.2979,127.3255,126.7166,126.7535,6614.0
2020-10-19 11:25:00,137.42,137.74,137.42,137.65,9622.0,126.7812,127.0764,126.7812,126.9934,9622.0
2020-10-19 11:30:00,137.66,137.76,137.44,137.6,6760.0,127.0026,127.0949,126.7997,126.9473,6760.0
2020-10-19 11:35:00,137.56,137.87,137.56,137.72,9545.0,126.9104,127.1964,126.9104,127.058,9545.0
2020-10-19 11:40:00,137.72,137.88,137.71,137.87,11798.0,127.058,127.2056,127.0488,127.1964,11798.0
2020-10-19 11:45:00,137.86,137.97,137.67,137.67,3779.0,127.1871,127.2886,127.0119,127.0119,3779.0
2020-10-19 11:50:00,137.73,137.87,137.63,137.64,1941.0,127.0672,127.1964,126.975,126.9842,1941.0
2020-10-19 11:55:00,137.7,137.81,137.55,137.66,6061.0,127.0395,127.141,126.9011,127.0026,6061.0
2020-10-19 12:00:00,137.66,137.72,137.33,137.63,5867.0,127.0026,127.058,126.6982,126.975,5867.0
2020-10-19 12:05:00,137.55,137.61,137.4,137.49,7767.0,126.9011,126.9565,126.7628,126.8458,7767.0
2020-10-19 12:10:00,137.4,137.65,137.14,137.18,8784.0,126.7628,126.9934,126.5229,126.5598,8784.0
2020-10-19 12:15:00,137.27,137.28,136.95,137.19,11500.0,126.6428,126.652,126.3476,126.569,11500.0
2020-10-19 12:20:00,137.13,137.16,136.84,137.03,10053.0,126.5137,126.5413,126.2461,126.4214,10053.0
2020-10-19 12:25:00,137.03,137.25,136.89,137.19,6031.0,126.4214,126.6244,126.2922,126.569,6031.0
2020-10-19 12:30:00,137.26,137.28,137.12,137.13,9227.0,126.6336,126.652,126.5044,126.5137,9227.0
2020-10-19 12:35:00,137.13,137.34,137.12,137.12,10925.0,126.5137,126.7074,126.5044,126.5044,10925.0
2020-10-19 12:40:00,137.18,137.43,137.13,137.33,7542.0,126.5598,126.7904,126.5137,126.6982,7542.0
2020-10-19 12:45:00,137.32,137.48,137.27,137.44,2800.0,126.689,126.8366,126.6428,126.7997,2800.0
2020-10-19 12:50:00,137.42,137.54,137.28,137.36,5302.0,126.7812,126.8919,126.652,126.7259,5302.0
2020-10-19 12:55:00,137.35,137.47,137.3,137.3,3747.0,126.7166,126.8273,126.6705,126.6705,3747.0
2020-10-19 13:00:00,137.29,137.4,137.18,137.19,5789.0,126.6613,126.7628,126.5598,126.569,5789.0
2020-10-19 13:05:00,137.11,137.21,137.11,137.17,4636.0,126.4952,126.5875,126.4952,126.5506,4636.0
2020-10-19 13:10:00,137.14,137.39,137.12,137.37,5500.0,126.5229,126.7535,126.5044,126.7351,5500.0
2020-10-19 13:15:00,137.37,137.42,137.25,137.25,3395.0,126.7351,126.7812,126.6244,126.6244,3395.0
2020-10-19 13:20:00,137.31,137.48,137.24,137.24,4200.0,126.6797,126.8366,126.6151,126.6151,4200.0
2020-10-19 13:25:00,137.27,137.29,137.14,137.25,5508.0,126.6428,126.6613,126.5229,126.6244,5508.0
2020-10-19 13:30:00,137.26,137.35,137.13,137.2,6350.0,126.6336,126.7166,126.5137,126.5782,6350.0
2020-10-19 13:35:00,137.2,137.38,137.19,137.25,9955.0,126.5782,126.7443,126.569,126.6244,9955.0
2020-10-19 13:40:00,137.23,137.41,137.14,137.28,11931.0,126.6059,126.772,126.5229,126.652,11931.0
2020-10-19 13:45:00,137.27,137.52,137.08,137.52,9376.0,126.6428,126.8735,126.4675,126.8735,9376.0
2020-10-19 13:50:00,137.52,137.63,137.35,137.5,10124.0,126.8735,126.975,126.7166,126.855,10124.0
2020-10-19 13:55:00,137.46,137.69,137.44,137.63,4232.0,126.8181,127.0303,126.7997,126.975,4232.0
2020-10-19 14:00:00,137.62,137.62,137.17,137.28,5013.0,126.9657,126.9657,126.5506,126.652,5013.0
2020-10-19 14:05:00,137.28,137.55,137.25,137.43,9263.0,126.652,126.9011,126.6244,126.7904,9263.0
2020-10-19 14:10:00,137.46,137.65,137.37,137.58,4994.0,126.8181,126.9934,126.7351,126.9288,4994.0
2020-10-19 14:15:00,137.6,137.76,137.54,137.76,17346.0,126.9473,127.0949,126.8919,127.0949,17346.0
2020-10-19 14:20:00,137.75,137.79,137.7,137.77,8219.0,127.0857,127.1226,127.0395,127.1041,8219.0
2020-10-19 14:25:00,137.69,137.77,137.65,137.72,4817.0,127.0303,127.1041,126.9934,127.058,4817.0
2020-10-19 14:30:00,137.67,137.67,137.1,137.15,9729.0,127.0119,127.0119,126.486,126.5321,9729.0
2020-10-19 14:35:00,137.16,137.2,136.92,136.98,11865.0,126.5413,126.5782,126.3199,126.3753,11865.0
2020-10-19 14:40:00,136.99,137.04,136.87,136.97,14923.0,126.3845,126.4306,126.2738,126.366,14923.0
2020-10-19 14:45:00,136.88,136.98,136.61,136.67,11940.0,126.283,126.3753,126.0339,126.0893,11940.0
2020-10-19 14:50:00,136.63,136.63,136.35,136.54,8685.0,126.0524,126.0524,125.794,125.9693,8685.0
2020-10-19 14:55:00,136.52,136.65,136.13,136.26,11442.0,125.9509,126.0708,125.5911,125.711,11442.0
2020-10-19 15:00:00,136.19,136.25,135.81,135.95,24039.0,125.6464,125.7018,125.2959,125.425,24039.0
2020-10-19 15:05:00,135.91,136.13,135.53,136.12,29201.0,125.3881,125.5911,125.0375,125.5819,29201.0
2020-10-19 15:10:00,136.2,136.56,136.05,136.56,10545.0,125.6557,125.9878,125.5173,125.9878,10545.0
2020-10-19 15:15:00,136.52,136.54,136.29,136.32,8315.0,125.9509,125.9693,125.7387,125.7664,8315.0
2020-10-19 15:20:00,136.26,136.36,136.08,136.08,6365.0,125.711,125.8033,125.5449,125.5449,6365.0
2020-10-19 15:25:00,136.09,136.44,136.06,136.26,6411.0,125.5542,125.8771,125.5265,125.711,6411.0
2020-10-19 15:30:00,136.28,136.6,136.26,136.31,9507.0,125.7295,126.0247,125.711,125.7571,9507.0
2020-10-19 15:35:00,136.39,136.76,136.35,136.64,14360.0,125.8309,126.1723,125.794,126.0616,14360.0
2020-10-19 15:40:00,136.68,136.74,136.58,136.61,6723.0,126.0985,126.1539,126.0062,126.0339,6723.0
2020-10-19 15:45:00,136.64,136.73,136.46,136.6,17879.0,126.0616,126.1446,125.8955,126.0247,17879.0
2020-10-19 15:50:00,136.55,136.55,135.91,135.95,16385.0,125.9786,125.9786,125.3881,125.425,16385.0
2020-10-19 15:55:00,136.0,136.52,135.98,136.49,52233.0,125.4711,125.9509,125.4527,125.9232,52233.0
2020-10-20 09:30:00,137.67,137.67,136.51,136.55,32847.0,127.0119,127.0119,125.9417,125.9786,32847.0
2020-10-20 09:35:00,136.73,137.01,136.42,136.59,10190.0,126.1446,126.403,125.8586,126.0155,10190.0
2020-10-20 09:40:00,136.56,137.06,136.56,136.72,20858.0,125.9878,126.4491,125.9878,126.1354,20858.0
2020-10-20 09:45:00,136.81,137.02,136.6,136.86,10050.0,126.2184,126.4122,126.0247,126.2646,10050.0
2020-10-20 09:50:00,136.86,137.24,136.83,137.01,6068.0,126.2646,126.6151,126.2369,126.403,6068.0
2020-10-20 09:55:00,137.09,137.61,137.02,137.51,15647.0,126.4768,126.9565,126.4122,126.8642,15647.0
2020-10-20 10:00:00,137.38,137.65,137.2,137.42,7504.0,126.7443,126.9934,126.5782,126.7812,7504.0
2020-10-20 10:05:00,137.42,137.8,137.41,137.41,9945.0,126.7812,127.1318,126.772,126.772,9945.0
2020-10-20 10:10:00,137.47,137.57,137.24,137.27,5133.0,126.8273,126.9196,126.6151,126.6428,5133.0
2020-10-20 10:15:00,137.26,137.39,137.0,137.0,5016.0,126.6336,126.7535,126.3937,126.3937,5016.0
2020-10-20 10:20:00,137.07,137.27,136.98,137.23,4779.0,126.4583,126.6428,126.3753,126.6059,4779.0
2020-10-20 10:25:00,137.2,137.33,137.1,137.31,8818.0,126.5782,126.6982,126.486,126.6797,8818.0
2020-10-20 10:30:00,137.31,137.5,137.13,137.13,13123.0,126.6797,126.855,126.5137,126.5137,13123.0
2020-10-20 10:35:00,137.13,137.28,137.0,137.19,7485.0,126.5137,126.652,126.3937,126.569,7485.0
2020-10-20 10:40:00,137.22,137.29,136.99,137.15,9526.0,126.5967,126.6613,126.3845,126.5321,9526.0
2020-10-20 10:45:00,137.15,137.25,136.78,137.0,5287.0,126.5321,126.6244,126.1908,126.3937,5287.0
2020-10-20 10:50:00,136.99,137.01,136.85,136.86,3504.0,126.3845,126.403,126.2553,126.2646,3504.0
2020-10-20 10:55:00,136.88,136.89,136.58,136.61,5844.0,126.283,126.2922,126.0062,126.0339,5844.0
2020-10-20 11:00:00,136.58,136.67,136.24,136.41,6492.0,126.0062,126.0893,125.6926,125.8494,6492.0
2020-10-20 11:05:00,136.32,136.5,136.15,136.41,20943.0,125.7664,125.9324,125.6095,125.8494,20943.0
2020-10-20 11:10:00,136.45,136.55,136.34,136.39,10028.0,125.8863,125.9786,125.7848,125.8309,10028.0
2020-10-20 11:15:00,136.37,136.51,136.27,136.45,8044.0,125.8125,125.9417,125.7202,125.8863,8044.0
2020-10-20 11:20:00,136.42,136.69,136.18,136.59,7241.0,125.8586,126.1077,125.6372,126.0155,7241.0
2020-10-20 11:25:00,136.64,136.73,136.46,136.62,5669.0,126.0616,126.1446,125.8955,126.0431,5669.0
2020-10-20 11:30:00,136.59,136.59,135.96,136.0,30740.0,126.0155,126.0155,125.4342,125.4711,30740.0
2020-10-20 11:35:00,135.94,136.22,135.93,136.05,13182.0,125.4158,125.6741,125.4066,125.5173,13182.0
2020-10-20 11:40:00,136.06,136.16,135.81,136.05,16918.0,125.5265,125.6188,125.2959,125.5173,16918.0
2020-10-20 11:45:00,136.06,136.19,136.05,136.08,5620.0,125.5265,125.6464,125.5173,125.5449,5620.0
2020-10-20 11:50:00,136.11,136.13,135.94,135.98,25340.0,125.5726,125.5911,125.4158,125.4527,25340.0
2020-10-20 11:55:00,135.98,136.05,135.86,135.96,14954.0,125.4527,125.5173,125.342,125.4342,14954.0
2020-10-20 12:00:00,135.97,136.25,135.9,136.18,38745.0,125.4435,125.7018,125.3789,125.6372,38745.0
2020-10-20 12:05:00,136.23,136.3,135.98,136.03,13236.0,125.6833,125.7479,125.4527,125.4988,13236.0
2020-10-20 12:10:00,136.03,136.07,135.91,135.92,3648.0,125.4988,125.5357,125.3881,125.3973,3648.0
2020-10-20 12:15:00,135.99,136.01,135.75,135.75,4130.0,125.4619,125.4804,125.2405,125.2405,4130.0
2020-10-20 12:20:00,135.77,135.87,135.57,135.72,13328.0,125.2589,125.3512,125.0744,125.2128,13328.0
2020-10-20 12:25:00,135.69,135.86,135.61,135.84,5737.0,125.1851,125.342,125.1113,125.3235,5737.0
2020-10-20 12:30:00,135.76,136.28,135.76,136.28,7476.0,125.2497,125.7295,125.2497,125.7295,7476.0
2020-10-20 12:35:00,136.27,136.32,135.85,135.85,9220.0,125.7202,125.7664,125.3328,125.3328,9220.0
2020-10-20 12:40:00,135.88,136.01,135.85,135.99,7916.0,125.3604,125.4804,125.3328,125.4619,7916.0
2020-10-20 12:45:00,136.01,136.02,135.81,135.81,10647.0,125.4804,125.4896,125.2959,125.2959,10647.0
2020-10-20 12:50:00,135.81,136.06,135.81,135.87,8619.0,125.2959,125.5265,125.2959,125.3512,8619.0
2020-10-20 12:55:00,135.9,136.04,135.82,136.0,3310.0,125.3789,125.508,125.3051,125.4711,3310.0
2020-10-20 13:00:00,136.02,136.13,135.91,136.1,8572.0,125.4896,125.5911,125.3881,125.5634,8572.0
2020-10-20 13:05:00,136.08,136.32,136.05,136.17,6534.0,125.5449,125.7664,125.5173,125.628,6534.0
2020-10-20 13:10:00,136.14,136.52,136.13,136.41,6464.0,125.6003,125.9509,125.5911,125.8494,6464.0
2020-10-20 13:15:00,136.41,136.45,136.23,136.32,10063.0,125.8494,125.8863,125.6833,125.7664,10063.0
2020-10-20 13:20:00,136.27,136.28,136.15,136.28,8311.0,125.7202,125.7295,125.6095,125.7295,8311.0
2020-10-20 13:25:00,136.23,136.43,136.23,136.3,3689.0,125.6833,125.8679,125.6833,125.7479,3689.0
2020-10-20 13:30:00,136.31,136.39,136.24,136.27,3660.0,125.7571,125.8309,125.6926,125.7202,3660.0
2020-10-20 13:35:00,136.25,136.32,136.17,136.28,7002.0,125.7018,125.7664,125.628,125.7295,7002.0
2020-10-20 13:40:00,136.31,136.31,136.07,136.14,9347.0,125.7571,125.7571,125.5357,125.6003,9347.0
2020-10-20 13:45:00,136.11,136.48,136.11,136.44,25250.0,125.5726,125.914,125.5726,125.8771,25250.0
2020-10-20 13:50:00,136.36,136.48,136.34,136.34,2260.0,125.8033,125.914,125.7848,125.7848,2260.0
2020-10-20 13:55:00,136.37,136.43,136.17,136.4,3672.0,125.8125,125.8679,125.628,125.8402,3672.0
2020-10-20 14:00:00,136.43,136.63,136.43,136.48,5276.0,125.8679,126.0524,125.8679,125.914,5276.0
2020-10-20 14:05:00,136.54,136.7,136.29,136.61,6083.0,125.9693,126.1169,125.7387,126.0339,6083.0
2020-10-20 14:10:00,136.59,136.85,136.57,136.65,4616.0,126.0155,126.2553,125.997,126.0708,4616.0
2020-10-20 14:15:00,136.83,136.91,136.73,136.75,4562.0,126.2369,126.3107,126.1446,126.1631,4562.0
2020-10-20 14:20:00,136.74,136.74,136.54,136.63,2540.0,126.1539,126.1539,125.9693,126.0524,2540.0
2020-10-20 14:25:00,136.56,136.73,136.55,136.56,1800.0,125.9878,126.1446,125.9786,125.9878,1800.0
2020-10-20 14:30:00,136.67,136.67,136.41,136.56,2739.0,126.0893,126.0893,125.8494,125.9878,2739.0
2020-10-20 14:35:00,136.52,136.58,136.36,136.49,2800.0,125.9509,126.0062,125.8033,125.9232,2800.0
2020-10-20 14:40:00,136.49,136.57,136.37,136.57,2067.0,125.9232,125.997,125.8125,125.997,2067.0
2020-10-20 14:45:00,136.51,136.51,136.16,136.21,4725.0,125.9417,125.9417,125.6188,125.6649,4725.0
2020-10-20 14:50:00,136.2,136.2,136.06,136.08,4000.0,125.6557,125.6557,125.5265,125.5449,4000.0
2020-10-20 14:55:00,136.13,136.28,136.06,136.16,8244.0,125.5911,125.7295,125.5265,125.6188,8244.0
2020-10-20 15:00:00,136.17,136.42,136.09,136.09,9707.0,125.628,125.8586,125.5542,125.5542,9707.0
2020-10-20 15:05:00,136.15,136.16,135.24,135.33,12439.0,125.6095,125.6188,124.77,124.853,12439.0
2020-10-20 15:10:00,135.04,135.46,134.91,135.3,8119.0,124.5855,124.9729,124.4655,124.8253,8119.0
2020-10-20 15:15:00,135.22,135.43,134.89,135.35,8754.0,124.7515,124.9453,124.4471,124.8715,8754.0
2020-10-20 15:20:00,135.32,135.58,135.12,135.47,9799.0,124.8438,125.0837,124.6593,124.9822,9799.0
2020-10-20 15:25:00,135.47,135.74,135.37,135.67,7392.0,124.9822,125.2313,124.8899,125.1667,7392.0
2020-10-20 15:30:00,135.67,135.73,135.46,135.49,13208.0,125.1667,125.222,124.9729,125.0006,13208.0
2020-10-20 15:35:00,135.48,135.52,135.15,135.46,12150.0,124.9914,125.0283,124.6869,124.9729,12150.0
2020-10-20 15:40:00,135.57,135.85,135.54,135.72,18305.0,125.0744,125.3328,125.0468,125.2128,18305.0
2020-10-20 15:45:00,135.7,135.8,135.5,135.51,20981.0,125.1944,125.2866,125.0099,125.0191,20981.0
2020-10-20 15:50:00,135.53,135.71,135.38,135.47,41064.0,125.0375,125.2036,124.8991,124.9822,41064.0
2020-10-20 15:55:00,135.46,135.54,135.2,135.21,95354.0,124.9729,125.0468,124.7331,124.7423,95354.0
2020-10-21 09:30:00,137.93,138.0,136.3,137.17,180726.0,127.2517,127.3163,125.7479,126.5506,180726.0
2020-10-21 09:35:00,137.12,137.12,136.34,137.05,28904.0,126.5044,126.5044,125.7848,126.4399,28904.0
2020-10-21 09:40:00,137.05,137.79,137.05,137.57,39842.0,126.4399,127.1226,126.4399,126.9196,39842.0
2020-10-21 09:45:00,137.74,137.74,136.04,136.11,81140.0,127.0764,127.0764,125.508,125.5726,81140.0
2020-10-21 09:50:00,136.13,137.35,135.88,137.26,31731.0,125.5911,126.7166,125.3604,126.6336,31731.0
2020-10-21 09:55:00,137.32,137.64,136.8,137.35,24243.0,126.689,126.9842,126.2092,126.7166,24243.0
2020-10-21 10:00:00,137.42,137.48,137.15,137.21,24361.0,126.7812,126.8366,126.5321,126.5875,24361.0
2020-10-21 10:05:00,137.32,137.75,137.19,137.46,14773.0,126.689,127.0857,126.569,126.8181,14773.0
2020-10-21 10:10:00,137.49,137.92,137.43,137.84,27496.0,126.8458,127.2425,126.7904,127.1687,27496.0
2020-10-21 10:15:00,137.8,137.89,137.7,137.87,11623.0,127.1318,127.2148,127.0395,127.1964,11623.0
2020-10-21 10:20:00,137.92,137.96,137.77,137.85,10924.0,127.2425,127.2794,127.1041,127.1779,10924.0
2020-10-21 10:25:00,137.85,137.94,137.61,137.7,12726.0,127.1779,127.261,126.9565,127.0395,12726.0
2020-10-21 10:30:00,137.73,138.12,137.69,137.99,25077.0,127.0672,127.427,127.0303,127.3071,25077.0
2020-10-21 10:35:00,138.06,138.08,137.87,137.97,38727.0,127.3717,127.3901,127.1964,127.2886,38727.0
2020-10-21 10:40:00,137.95,138.02,137.7,137.7,13242.0,127.2702,127.3348,127.0395,127.0395,13242.0
2020-10-21 10:45:00,137.71,137.71,137.14,137.14,5153.0,127.0488,127.0488,126.5229,126.5229,5153.0
2020-10-21 10:50:00,137.04,137.35,137.02,137.32,7039.0,126.4306,126.7166,126.4122,126.689,7039.0
2020-10-21 10:55:00,137.36,137.45,137.1,137.1,7930.0,126.7259,126.8089,126.486,126.486,7930.0
2020-10-21 11:00:00,137.09,137.34,136.9,137.11,13384.0,126.4768,126.7074,126.3015,126.4952,13384.0
2020-10-21 11:05:00,137.13,137.24,137.01,137.09,6759.0,126.5137,126.6151,126.403,126.4768,6759.0
2020-10-21 11:10:00,137.08,137.1,136.75,136.9,29472.0,126.4675,126.486,126.1631,126.3015,29472.0
2020-10-21 11:15:00,136.82,137.09,136.51,136.58,36523.0,126.2277,126.4768,125.9417,126.0062,36523.0
2020-10-21 11:20:00,136.52,136.6,136.24,136.51,6325.0,125.9509,126.0247,125.6926,125.9417,6325.0
2020-10-21 11:25:00,136.5,137.25,136.5,137.09,16465.0,125.9324,126.6244,125.9324,126.4768,16465.0
2020-10-21 11:30:00,137.15,137.41,137.09,137.09,39319.0,126.5321,126.772,126.4768,126.4768,39319.0
2020-10-21 11:35:00,137.09,137.19,136.95,137.13,4368.0,126.4768,126.569,126.3476,126.5137,4368.0
2020-10-21 11:40:00,137.28,137.36,137.08,137.21,4989.0,126.652,126.7259,126.4675,126.5875,4989.0
2020-10-21 11:45:00,137.2,137.22,137.07,137.16,2750.0,126.5782,126.5967,126.4583,126.5413,2750.0
2020-10-21 11:50:00,137.16,137.22,137.04,137.12,7899.0,126.5413,126.5967,126.4306,126.5044,7899.0
2020-10-21 11:55:00,137.06,137.2,136.44,136.55,7700.0,126.4491,126.5782,125.8771,125.9786,7700.0
2020-10-21 12:00:00,136.64,136.75,136.55,136.61,5896.0,126.0616,126.1631,125.9786,126.0339,5896.0
2020-10-21 12:05:00,136.63,136.76,136.57,136.75,3202.0,126.0524,126.1723,125.997,126.1631,3202.0
2020-10-21 12:10:00,136.81,136.82,136.37,136.61,10080.0,126.2184,126.2277,125.8125,126.0339,10080.0
2020-10-21 12:15:00,136.59,136.6,136.2,136.3,6498.0,126.0155,126.0247,125.6557,125.7479,6498.0
2020-10-21 12:20:00,136.33,136.84,136.31,136.55,19796.0,125.7756,126.2461,125.7571,125.9786,19796.0
2020-10-21 12:25:00,136.58,136.67,136.36,136.5,3900.0,126.0062,126.0893,125.8033,125.9324,3900.0
2020-10-21 12:30:00,136.39,136.42,136.0,136.03,2551.0,125.8309,125.8586,125.4711,125.4988,2551.0
2020-10-21 12:35:00,135.97,136.07,135.83,136.01,9356.0,125.4435,125.5357,125.3143,125.4804,9356.0
2020-10-21 12:40:00,135.94,135.98,135.54,135.68,7970.0,125.4158,125.4527,125.0468,125.1759,7970.0
2020-10-21 12:45:00,135.64,135.79,135.4,135.55,7239.0,125.139,125.2774,124.9176,125.056,7239.0
2020-10-21 12:50:00,135.56,135.61,135.33,135.41,11390.0,125.0652,125.1113,124.853,124.9268,11390.0
2020-10-21 12:55:00,135.34,135.58,135.27,135.5,4220.0,124.8622,125.0837,124.7977,125.0099,4220.0
2020-10-21 13:00:00,135.51,135.82,135.45,135.82,3266.0,125.0191,125.3051,124.9637,125.3051,3266.0
2020-10-21 13:05:00,135.77,135.86,135.69,135.77,3581.0,125.2589,125.342,125.1851,125.2589,3581.0
2020-10-21 13:10:00,135.76,135.94,135.75,135.78,7451.0,125.2497,125.4158,125.2405,125.2682,7451.0
2020-10-21 13:15:00,135.84,135.93,135.76,135.88,3118.0,125.3235,125.4066,125.2497,125.3604,3118.0
2020-10-21 13:20:00,135.84,135.92,135.75,135.92,3886.0,125.3235,125.3973,125.2405,125.3973,3886.0
2020-10-21 13:25:00,135.87,136.09,135.86,135.98,12730.0,125.3512,125.5542,125.342,125.4527,12730.0
2020-10-21 13:30:00,136.06,136.17,136.06,136.17,3910.0,125.5265,125.628,125.5265,125.628,3910.0
2020-10-21 13:35:00,136.22,136.35,136.02,136.02,6631.0,125.6741,125.794,125.4896,125.4896,6631.0
2020-10-21 13:40:00,136.02,136.25,136.01,136.25,3263.0,125.4896,125.7018,125.4804,125.7018,3263.0
2020-10-21 13:45:00,136.27,136.42,136.27,136.42,2800.0,125.7202,125.8586,125.7202,125.8586,2800.0
2020-10-21 13:50:00,136.44,136.61,136.38,136.39,5220.0,125.8771,126.0339,125.8217,125.8309,5220.0
2020-10-21 13:55:00,136.35,136.35,136.22,136.24,3167.0,125.794,125.794,125.6741,125.6926,3167.0
2020-10-21 14:00:00,136.29,136.45,136.26,136.29,8285.0,125.7387,125.8863,125.711,125.7387,8285.0
2020-10-21 14:05:00,136.25,136.4,136.25,136.39,2800.0,125.7018,125.8402,125.7018,125.8309,2800.0
2020-10-21 14:10:00,136.31,136.55,136.31,136.46,2200.0,125.7571,125.9786,125.7571,125.8955,2200.0
2020-10-21 14:15:00,136.55,136.56,136.34,136.42,3915.0,125.9786,125.9878,125.7848,125.8586,3915.0
2020-10-21 14:20:00,136.44,136.51,136.23,136.35,10428.0,125.8771,125.9417,125.6833,125.794,10428.0
2020-10-21 14:25:00,136.37,136.69,136.29,136.54,6392.0,125.8125,126.1077,125.7387,125.9693,6392.0
2020-10-21 14:30:00,136.54,136.71,136.49,136.64,3878.0,125.9693,126.1262,125.9232,126.0616,3878.0
2020-10-21 14:35:00,136.72,136.84,136.69,136.72,5529.0,126.1354,126.2461,126.1077,126.1354,5529.0
2020-10-21 14:40:00,136.76,136.9,136.73,136.87,4107.0,126.1723,126.3015,126.1446,126.2738,4107.0
2020-10-21 14:45:00,136.92,136.96,136.83,136.87,5414.0,126.3199,126.3568,126.2369,126.2738,5414.0
2020-10-21 14:50:00,136.88,136.93,136.77,136.81,6910.0,126.283,126.3291,126.1815,126.2184,6910.0
2020-10-21 14:55:00,136.8,136.98,136.76,136.97,7309.0,126.2092,126.3753,126.1723,126.366,7309.0
2020-10-21 15:00:00,137.01,137.04,136.69,136.69,11649.0,126.403,126.4306,126.1077,126.1077,11649.0
2020-10-21 15:05:00,136.74,136.79,136.56,136.73,7145.0,126.1539,126.2,125.9878,126.1446,7145.0
2020-10-21 15:10:00,136.67,136.75,136.62,136.74,9000.0,126.0893,126.1631,126.0431,126.1539,9000.0
2020-10-21 15:15:00,136.7,136.7,136.45,136.58,7200.0,126.1169,126.1169,125.8863,126.0062,7200.0
2020-10-21 15:20:00,136.54,136.71,136.53,136.6,6995.0,125.9693,126.1262,125.9601,126.0247,6995.0
2020-10-21 15:25:00,136.59,136.75,136.53,136.68,15300.0,126.0155,126.1631,125.9601,126.0985,15300.0
2020-10-21 15:30:00,136.68,136.78,136.38,136.43,17097.0,126.0985,126.1908,125.8217,125.8679,17097.0
2020-10-21 15:35:00,136.43,136.54,136.41,136.42,14320.0,125.8679,125.9693,125.8494,125.8586,14320.0
2020-10-21 15:40:00,136.45,136.49,136.02,136.05,19876.0,125.8863,125.9232,125.4896,125.5173,19876.0
2020-10-21 15:45:00,136.02,136.02,135.68,135.72,20559.0,125.4896,125.4896,125.1759,125.2128,20559.0
2020-10-21 15:50:00,135.67,135.93,135.67,135.84,24131.0,125.1667,125.4066,125.1667,125.3235,24131.0
2020-10-21 15:55:00,135.86,136.13,135.71,135.86,57579.0,125.342,125.5911,125.2036,125.342,57579.0
2020-10-22 09:30:00,136.4,136.4,135.87,136.1,50919.0,125.8402,125.8402,125.3512,125.5634,50919.0
2020-10-22 09:35:00,136.24,136.43,135.03,135.18,21815.0,125.6926,125.8679,124.5762,124.7146,21815.0
2020-10-22 09:40:00,135.38,135.84,135.18,135.69,27640.0,124.8991,125.3235,124.7146,125.1851,27640.0
2020-10-22 09:45:00,135.72,135.8,135.21,135.25,4459.0,125.2128,125.2866,124.7423,124.7792,4459.0
2020-10-22 09:50:00,135.23,135.79,135.22,135.67,10553.0,124.7608,125.2774,124.7515,125.1667,10553.0
2020-10-22 09:55:00,135.73,136.42,135.68,136.35,25385.0,125.222,125.8586,125.1759,125.794,25385.0
2020-10-22 10:00:00,136.35,136.36,135.81,135.81,10433.0,125.794,125.8033,125.2959,125.2959,10433.0
2020-10-22 10:05:00,135.84,136.08,135.66,135.74,6764.0,125.3235,125.5449,125.1575,125.2313,6764.0
2020-10-22 10:10:00,135.81,135.81,135.29,135.32,10731.0,125.2959,125.2959,124.8161,124.8438,10731.0
2020-10-22 10:15:00,135.25,135.34,134.95,135.02,16189.0,124.7792,124.8622,124.5024,124.567,16189.0
2020-10-22 10:20:00,134.96,134.99,134.42,134.49,9094.0,124.5117,124.5393,124.0135,124.078,9094.0
2020-10-22 10:25:00,134.35,134.55,134.25,134.38,16985.0,123.9489,124.1334,123.8566,123.9766,16985.0
2020-10-22 10:30:00,134.37,134.37,133.37,133.6,16848.0,123.9673,123.9673,123.0448,123.2569,16848.0
2020-10-22 10:35:00,133.61,133.9,133.55,133.78,12633.0,123.2662,123.5337,123.2108,123.423,12633.0
2020-10-22 10:40:00,133.75,133.88,133.32,133.32,27927.0,123.3953,123.5153,122.9986,122.9986,27927.0
2020-10-22 10:45:00,133.41,133.79,133.41,133.56,11717.0,123.0817,123.4322,123.0817,123.22,11717.0
2020-10-22 10:50:00,133.6,134.02,133.34,133.77,7681.0,123.2569,123.6444,123.0171,123.4138,7681.0
2020-10-22 10:55:00,133.83,134.13,133.82,134.06,3795.0,123.4691,123.7459,123.4599,123.6813,3795.0
2020-10-22 11:00:00,134.0,134.38,133.94,134.34,6304.0,123.626,123.9766,123.5706,123.9397,6304.0
2020-10-22 11:05:00,134.25,134.34,133.87,133.96,9283.0,123.8566,123.9397,123.506,123.5891,9283.0
2020-10-22 11:10:00,133.93,134.48,133.89,134.45,12404.0,123.5614,124.0688,123.5245,124.0411,12404.0
2020-10-22 11:15:00,134.49,134.53,133.88,133.95,24425.0,124.078,124.1149,123.5153,123.5798,24425.0
2020-10-22 11:20:00,133.94,134.67,133.94,134.67,23430.0,123.5706,124.2441,123.5706,124.2441,23430.0
2020-10-22 11:25:00,134.68,134.68,134.29,134.4,9981.0,124.2533,124.2533,123.8935,123.995,9981.0
2020-10-22 11:30:00,134.49,134.52,134.2,134.23,5612.0,124.078,124.1057,123.8105,123.8382,5612.0
2020-10-22 11:35:00,134.1,134.28,134.03,134.08,5339.0,123.7182,123.8843,123.6537,123.6998,5339.0
2020-10-22 11:40:00,134.1,134.4,134.01,134.4,4822.0,123.7182,123.995,123.6352,123.995,4822.0
2020-10-22 11:45:00,134.31,134.57,134.3,134.57,1624.0,123.912,124.1519,123.9028,124.1519,1624.0
2020-10-22 11:50:00,134.49,134.67,134.48,134.5,7807.0,124.078,124.2441,124.0688,124.0873,7807.0
2020-10-22 11:55:00,134.45,134.45,134.19,134.24,1600.0,124.0411,124.0411,123.8013,123.8474,1600.0
2020-10-22 12:00:00,134.31,134.46,134.22,134.3,3300.0,123.912,124.0504,123.8289,123.9028,3300.0
2020-10-22 12:05:00,134.37,134.57,134.33,134.57,4900.0,123.9673,124.1519,123.9304,124.1519,4900.0
2020-10-22 12:10:00,134.55,134.55,134.35,134.41,1870.0,124.1334,124.1334,123.9489,124.0042,1870.0
2020-10-22 12:15:00,134.44,134.66,134.42,134.61,6467.0,124.0319,124.2349,124.0135,124.1888,6467.0
2020-10-22 12:20:00,134.62,134.64,134.47,134.47,2830.0,124.198,124.2164,124.0596,124.0596,2830.0
2020-10-22 12:25:00,134.48,134.63,134.47,134.63,4100.0,124.0688,124.2072,124.0596,124.2072,4100.0
2020-10-22 12:30:00,134.64,134.64,134.46,134.53,3001.0,124.2164,124.2164,124.0504,124.1149,3001.0
2020-10-22 12:35:00,134.52,134.54,134.37,134.38,4432.0,124.1057,124.1242,123.9673,123.9766,4432.0
2020-10-22 12:40:00,134.45,134.57,134.36,134.57,3491.0,124.0411,124.1519,123.9581,124.1519,3491.0
2020-10-22 12:45:00,134.6,134.79,134.59,134.75,4519.0,124.1795,124.3548,124.1703,124.3179,4519.0
2020-10-22 12:50:00,134.75,134.79,134.65,134.65,3690.0,124.3179,124.3548,124.2257,124.2257,3690.0
2020-10-22 12:55:00,134.65,134.87,134.65,134.8,6450.0,124.2257,124.4286,124.2257,124.364,6450.0
2020-10-22 13:00:00,134.79,134.82,134.71,134.73,3115.0,124.3548,124.3825,124.281,124.2995,3115.0
2020-10-22 13:05:00,134.74,134.92,134.71,134.89,5914.0,124.3087,124.4748,124.281,124.4471,5914.0
2020-10-22 13:10:00,134.99,135.2,134.89,135.15,33088.0,124.5393,124.7331,124.4471,124.6869,33088.0
2020-10-22 13:15:00,135.1,135.18,134.82,134.85,6576.0,124.6408,124.7146,124.3825,124.4102,6576.0
2020-10-22 13:20:00,134.86,134.91,134.73,134.86,5071.0,124.4194,124.4655,124.2995,124.4194,5071.0
2020-10-22 13:25:00,134.84,134.98,134.83,134.98,3100.0,124.4009,124.5301,124.3917,124.5301,3100.0
2020-10-22 13:30:00,134.97,135.16,134.89,135.16,11510.0,124.5209,124.6962,124.4471,124.6962,11510.0
2020-10-22 13:35:00,135.18,135.3,135.12,135.18,5594.0,124.7146,124.8253,124.6593,124.7146,5594.0
2020-10-22 13:40:00,135.18,135.35,135.06,135.2,13915.0,124.7146,124.8715,124.6039,124.7331,13915.0
2020-10-22 13:45:00,135.18,135.26,135.09,135.19,7537.0,124.7146,124.7884,124.6316,124.7239,7537.0
2020-10-22 13:50:00,135.17,135.4,135.11,135.36,11560.0,124.7054,124.9176,124.65,124.8807,11560.0
2020-10-22 13:55:00,135.3,135.3,135.13,135.21,7535.0,124.8253,124.8253,124.6685,124.7423,7535.0
2020-10-22 14:00:00,135.22,135.33,135.09,135.18,7291.0,124.7515,124.853,124.6316,124.7146,7291.0
2020-10-22 14:05:00,135.2,135.22,135.11,135.11,7801.0,124.7331,124.7515,124.65,124.65,7801.0
2020-10-22 14:10:00,135.12,135.27,135.1,135.14,5217.0,124.6593,124.7977,124.6408,124.6777,5217.0
2020-10-22 14:15:00,135.13,135.28,135.11,135.15,9680.0,124.6685,124.8069,124.65,124.6869,9680.0
2020-10-22 14:20:00,135.15,135.33,135.12,135.29,6157.0,124.6869,124.853,124.6593,124.8161,6157.0
2020-10-22 14:25:00,135.27,135.3,135.08,135.15,4574.0,124.7977,124.8253,124.6224,124.6869,4574.0
2020-10-22 14:30:00,135.14,135.14,135.04,135.08,9948.0,124.6777,124.6777,124.5855,124.6224,9948.0
2020-10-22 14:35:00,135.09,135.16,134.99,135.03,8093.0,124.6316,124.6962,124.5393,124.5762,8093.0
2020-10-22 14:40:00,135.03,135.08,134.9,134.9,7322.0,124.5762,124.6224,124.4563,124.4563,7322.0
2020-10-22 14:45:00,134.88,134.98,134.85,134.96,6803.0,124.4379,124.5301,124.4102,124.5117,6803.0
2020-10-22 14:50:00,134.94,135.02,134.83,134.97,3756.0,124.4932,124.567,124.3917,124.5209,3756.0
2020-10-22 14:55:00,135.01,135.08,134.95,134.95,5204.0,124.5578,124.6224,124.5024,124.5024,5204.0
2020-10-22 15:00:00,134.9,134.97,134.75,134.97,16450.0,124.4563,124.5209,124.3179,124.5209,16450.0
2020-10-22 15:05:00,134.84,134.92,134.49,134.5,14074.0,124.4009,124.4748,124.078,124.0873,14074.0
2020-10-22 15:10:00,134.5,134.64,134.45,134.6,6520.0,124.0873,124.2164,124.0411,124.1795,6520.0
2020-10-22 15:15:00,134.66,134.69,134.53,134.64,4906.0,124.2349,124.2626,124.1149,124.2164,4906.0
2020-10-22 15:20:00,134.69,134.75,134.65,134.73,3620.0,124.2626,124.3179,124.2257,124.2995,3620.0
2020-10-22 15:25:00,134.72,135.08,134.72,135.03,9584.0,124.2902,124.6224,124.2902,124.5762,9584.0
2020-10-22 15:30:00,135.07,135.36,135.0,135.31,18280.0,124.6131,124.8807,124.5486,124.8346,18280.0
2020-10-22 15:35:00,135.25,135.54,135.25,135.37,18019.0,124.7792,125.0468,124.7792,124.8899,18019.0
2020-10-22 15:40:00,135.37,135.54,135.24,135.38,11764.0,124.8899,125.0468,124.77,124.8991,11764.0
2020-10-22 15:45:00,135.33,135.37,135.18,135.22,15153.0,124.853,124.8899,124.7146,124.7515,15153.0
2020-10-22 15:50:00,135.24,135.28,134.91,134.97,32117.0,124.77,124.8069,124.4655,124.5209,32117.0
2020-10-22 15:55:00,134.96,135.03,134.7,134.89,52007.0,124.5117,124.5762,124.2718,124.4471,52007.0
2020-10-23 09:30:00,135.51,135.51,134.5,134.5,44666.0,125.0191,125.0191,124.0873,124.0873,44666.0
2020-10-23 09:35:00,134.5,134.77,134.36,134.75,19918.0,124.0873,124.3364,123.9581,124.3179,19918.0
2020-10-23 09:40:00,134.8,135.4,134.78,135.19,8171.0,124.364,124.9176,124.3456,124.7239,8171.0
2020-10-23 09:45:00,135.33,135.72,135.16,135.58,13114.0,124.853,125.2128,124.6962,125.0837,13114.0
2020-10-23 09:50:00,135.61,136.25,135.45,135.92,13075.0,125.1113,125.7018,124.9637,125.3973,13075.0
2020-10-23 09:55:00,135.99,136.06,135.51,135.78,17421.0,125.4619,125.5265,125.0191,125.2682,17421.0
2020-10-23 10:00:00,135.78,135.83,135.22,135.23,19660.0,125.2682,125.3143,124.7515,124.7608,19660.0
2020-10-23 10:05:00,135.21,135.95,135.04,135.73,9035.0,124.7423,125.425,124.5855,125.222,9035.0
2020-10-23 10:10:00,135.74,136.18,135.68,135.92,12368.0,125.2313,125.6372,125.1759,125.3973,12368.0
2020-10-23 10:15:00,135.84,136.2,135.78,136.05,7566.0,125.3235,125.6557,125.2682,125.5173,7566.0
2020-10-23 10:20:00,136.04,136.23,135.78,136.04,8634.0,125.508,125.6833,125.2682,125.508,8634.0
2020-10-23 10:25:00,136.09,136.58,136.05,136.38,34207.0,125.5542,126.0062,125.5173,125.8217,34207.0
2020-10-23 10:30:00,136.41,136.57,136.33,136.53,8642.0,125.8494,125.997,125.7756,125.9601,8642.0
2020-10-23 10:35:00,136.4,136.44,136.0,136.09,6677.0,125.8402,125.8771,125.4711,125.5542,6677.0
2020-10-23 10:40:00,136.2,136.36,135.89,136.08,10450.0,125.6557,125.8033,125.3697,125.5449,10450.0
2020-10-23 10:45:00,136.0,136.01,135.74,135.75,4021.0,125.4711,125.4804,125.2313,125.2405,4021.0
2020-10-23 10:50:00,135.67,135.73,135.44,135.69,4044.0,125.1667,125.222,124.9545,125.1851,4044.0
2020-10-23 10:55:00,135.56,136.01,135.53,135.98,6752.0,125.0652,125.4804,125.0375,125.4527,6752.0
2020-10-23 11:00:00,135.98,136.27,135.78,136.14,8830.0,125.4527,125.7202,125.2682,125.6003,8830.0
2020-10-23 11:05:00,136.19,136.41,136.13,136.22,7686.0,125.6464,125.8494,125.5911,125.6741,7686.0
2020-10-23 11:10:00,136.33,136.49,136.09,136.45,4821.0,125.7756,125.9232,125.5542,125.8863,4821.0
2020-10-23 11:15:00,136.42,136.6,136.42,136.53,7292.0,125.8586,126.0247,125.8586,125.9601,7292.0
2020-10-23 11:20:00,136.58,136.63,136.24,136.31,11526.0,126.0062,126.0524,125.6926,125.7571,11526.0
2020-10-23 11:25:00,136.24,136.57,136.2,136.57,3412.0,125.6926,125.997,125.6557,125.997,3412.0
2020-10-23 11:30:00,136.47,136.51,136.21,136.23,13167.0,125.9048,125.9417,125.6649,125.6833,13167.0
2020-10-23 11:35:00,136.2,136.34,135.88,135.92,36631.0,125.6557,125.7848,125.3604,125.3973,36631.0
2020-10-23 11:40:00,135.89,136.13,135.86,135.9,6355.0,125.3697,125.5911,125.342,125.3789,6355.0
2020-10-23 11:45:00,135.9,136.0,135.63,135.68,5856.0,125.3789,125.4711,125.1298,125.1759,5856.0
2020-10-23 11:50:00,135.72,135.87,135.69,135.74,3308.0,125.2128,125.3512,125.1851,125.2313,3308.0
2020-10-23 11:55:00,135.7,136.04,135.7,136.01,6470.0,125.1944,125.508,125.1944,125.4804,6470.0
2020-10-23 12:00:00,136.02,136.23,135.98,136.16,8676.0,125.4896,125.6833,125.4527,125.6188,8676.0
2020-10-23 12:05:00,136.15,136.33,136.15,136.3,3530.0,125.6095,125.7756,125.6095,125.7479,3530.0
2020-10-23 12:10:00,136.44,136.5,136.32,136.35,10420.0,125.8771,125.9324,125.7664,125.794,10420.0
2020-10-23 12:15:00,136.37,136.49,136.12,136.49,13453.0,125.8125,125.9232,125.5819,125.9232,13453.0
2020-10-23 12:20:00,136.37,136.44,136.2,136.2,6439.0,125.8125,125.8771,125.6557,125.6557,6439.0
2020-10-23 12:25:00,136.22,136.31,136.22,136.26,3347.0,125.6741,125.7571,125.6741,125.711,3347.0
2020-10-23 12:30:00,136.32,136.39,136.27,136.28,4945.0,125.7664,125.8309,125.7202,125.7295,4945.0
2020-10-23 12:35:00,136.31,136.36,136.21,136.32,3249.0,125.7571,125.8033,125.6649,125.7664,3249.0
2020-10-23 12:40:00,136.38,136.55,136.38,136.47,5378.0,125.8217,125.9786,125.8217,125.9048,5378.0
2020-10-23 12:45:00,136.52,136.6,136.43,136.59,4853.0,125.9509,126.0247,125.8679,126.0155,4853.0
2020-10-23 12:50:00,136.56,136.69,136.54,136.61,11289.0,125.9878,126.1077,125.9693,126.0339,11289.0
2020-10-23 12:55:00,136.63,136.7,136.3,136.5,24019.0,126.0524,126.1169,125.7479,125.9324,24019.0
2020-10-23 13:00:00,136.54,136.75,136.54,136.64,4286.0,125.9693,126.1631,125.9693,126.0616,4286.0
2020-10-23 13:05:00,136.66,136.7,136.64,136.69,3625.0,126.08,126.1169,126.0616,126.1077,3625.0
2020-10-23 13:10:00,136.65,136.88,136.57,136.71,21991.0,126.0708,126.283,125.997,126.1262,21991.0
2020-10-23 13:15:00,136.72,136.78,136.6,136.64,3349.0,126.1354,126.1908,126.0247,126.0616,3349.0
2020-10-23 13:20:00,136.6,136.77,136.58,136.77,2277.0,126.0247,126.1815,126.0062,126.1815,2277.0
2020-10-23 13:25:00,136.78,136.87,136.69,136.79,6305.0,126.1908,126.2738,126.1077,126.2,6305.0
2020-10-23 13:30:00,136.81,136.9,136.74,136.74,7329.0,126.2184,126.3015,126.1539,126.1539,7329.0
2020-10-23 13:35:00,136.79,136.94,136.76,136.91,7909.0,126.2,126.3384,126.1723,126.3107,7909.0
2020-10-23 13:40:00,136.93,137.01,136.79,136.85,10639.0,126.3291,126.403,126.2,126.2553,10639.0
2020-10-23 13:45:00,136.88,136.97,136.84,136.97,14306.0,126.283,126.366,126.2461,126.366,14306.0
2020-10-23 13:50:00,136.93,137.07,136.92,137.06,8576.0,126.3291,126.4583,126.3199,126.4491,8576.0
2020-10-23 13:55:00,137.03,137.14,136.98,137.09,7424.0,126.4214,126.5229,126.3753,126.4768,7424.0
2020-10-23 14:00:00,137.07,137.16,136.99,137.04,9505.0,126.4583,126.5413,126.3845,126.4306,9505.0
2020-10-23 14:05:00,137.07,137.24,137.07,137.13,7926.0,126.4583,126.6151,126.4583,126.5137,7926.0
2020-10-23 14:10:00,137.1,137.21,137.05,137.13,3922.0,126.486,126.5875,126.4399,126.5137,3922.0
2020-10-23 14:15:00,137.27,137.29,137.18,137.25,9656.0,126.6428,126.6613,126.5598,126.6244,9656.0
2020-10-23 14:20:00,137.25,137.39,137.22,137.33,15488.0,126.6244,126.7535,126.5967,126.6982,15488.0
2020-10-23 14:25:00,137.33,137.44,137.33,137.41,5708.0,126.6982,126.7997,126.6982,126.772,5708.0
2020-10-23 14:30:00,137.44,137.52,137.32,137.39,11975.0,126.7997,126.8735,126.689,126.7535,11975.0
2020-10-23 14:35:00,137.44,137.56,137.43,137.52,18308.0,126.7997,126.9104,126.7904,126.8735,18308.0
2020-10-23 14:40:00,137.55,137.55,137.32,137.36,5043.0,126.9011,126.9011,126.689,126.7259,5043.0
2020-10-23 14:45:00,137.37,137.45,137.32,137.42,20284.0,126.7351,126.8089,126.689,126.7812,20284.0
2020-10-23 14:50:00,137.45,137.45,137.18,137.18,14000.0,126.8089,126.8089,126.5598,126.5598,14000.0
2020-10-23 14:55:00,137.23,137.35,137.19,137.25,13721.0,126.6059,126.7166,126.569,126.6244,13721.0
2020-10-23 15:00:00,137.25,137.46,137.23,137.39,6817.0,126.6244,126.8181,126.6059,126.7535,6817.0
2020-10-23 15:05:00,137.41,137.56,137.32,137.5,8399.0,126.772,126.9104,126.689,126.855,8399.0
2020-10-23 15:10:00,137.47,137.7,137.43,137.66,11258.0,126.8273,127.0395,126.7904,127.0026,11258.0
2020-10-23 15:15:00,137.64,137.75,137.46,137.56,26144.0,126.9842,127.0857,126.8181,126.9104,26144.0
2020-10-23 15:20:00,137.44,137.58,137.3,137.43,10303.0,126.7997,126.9288,126.6705,126.7904,10303.0
2020-10-23 15:25:00,137.4,137.49,137.36,137.37,9122.0,126.7628,126.8458,126.7259,126.7351,9122.0
2020-10-23 15:30:00,137.43,137.43,136.95,136.96,15649.0,126.7904,126.7904,126.3476,126.3568,15649.0
2020-10-23 15:35:00,136.95,136.99,136.63,136.67,26196.0,126.3476,126.3845,126.0524,126.0893,26196.0
2020-10-23 15:40:00,136.71,137.14,136.7,137.09,12924.0,126.1262,126.5229,126.1169,126.4768,12924.0
2020-10-23 15:45:00,137.1,137.35,137.07,137.3,23491.0,126.486,126.7166,126.4583,126.6705,23491.0
2020-10-23 15:50:00,137.26,137.29,136.95,137.11,33319.0,126.6336,126.6613,126.3476,126.4952,33319.0
2020-10-23 15:55:00,137.11,137.19,136.97,137.18,48964.0,126.4952,126.569,126.366,126.5598,48964.0
2020-10-26 09:30:00,135.5,136.1,134.72,135.88,84708.0,125.0099,125.5634,124.2902,125.3604,84708.0
2020-10-26 09:35:00,135.96,136.1,135.37,135.41,35282.0,125.4342,125.5634,124.8899,124.9268,35282.0
2020-10-26 09:40:00,135.42,135.63,134.8,134.93,90394.0,124.936,125.1298,124.364,124.484,90394.0
2020-10-26 09:45:00,134.93,135.56,134.85,135.41,15408.0,124.484,125.0652,124.4102,124.9268,15408.0
2020-10-26 09:50:00,135.38,135.46,135.09,135.33,62860.0,124.8991,124.9729,124.6316,124.853,62860.0
2020-10-26 09:55:00,135.42,135.54,135.25,135.43,123989.0,124.936,125.0468,124.7792,124.9453,123989.0
2020-10-26 10:00:00,135.44,135.96,135.29,135.54,14688.0,124.9545,125.4342,124.8161,125.0468,14688.0
2020-10-26 10:05:00,135.54,135.69,134.99,135.19,16594.0,125.0468,125.1851,124.5393,124.7239,16594.0
2020-10-26 10:10:00,135.02,135.05,134.56,134.92,24432.0,124.567,124.5947,124.1426,124.4748,24432.0
2020-10-26 10:15:00,134.91,135.24,134.85,134.95,11197.0,124.4655,124.77,124.4102,124.5024,11197.0
2020-10-26 10:20:00,134.99,135.11,134.75,134.76,13955.0,124.5393,124.65,124.3179,124.3271,13955.0
2020-10-26 10:25:00,134.85,135.0,134.7,134.91,16075.0,124.4102,124.5486,124.2718,124.4655,16075.0
2020-10-26 10:30:00,134.91,134.91,134.26,134.44,18815.0,124.4655,124.4655,123.8658,124.0319,18815.0
2020-10-26 10:35:00,134.38,134.87,134.11,134.82,18591.0,123.9766,124.4286,123.7275,124.3825,18591.0
2020-10-26 10:40:00,134.8,135.57,134.61,135.41,31625.0,124.364,125.0744,124.1888,124.9268,31625.0
2020-10-26 10:45:00,135.25,135.25,134.56,134.66,27233.0,124.7792,124.7792,124.1426,124.2349,27233.0
2020-10-26 10:50:00,134.69,134.78,134.51,134.51,13731.0,124.2626,124.3456,124.0965,124.0965,13731.0
2020-10-26 10:55:00,134.53,134.55,133.9,134.4,32400.0,124.1149,124.1334,123.5337,123.995,32400.0
2020-10-26 11:00:00,134.39,134.4,133.7,133.78,31345.0,123.9858,123.995,123.3492,123.423,31345.0
2020-10-26 11:05:00,133.78,134.21,133.7,134.11,19500.0,123.423,123.8197,123.3492,123.7275,19500.0
2020-10-26 11:10:00,134.08,134.35,134.02,134.22,13186.0,123.6998,123.9489,123.6444,123.8289,13186.0
2020-10-26 11:15:00,134.17,134.17,133.67,134.02,16919.0,123.7828,123.7828,123.3215,123.6444,16919.0
2020-10-26 11:20:00,134.05,134.21,133.88,134.01,11884.0,123.6721,123.8197,123.5153,123.6352,11884.0
2020-10-26 11:25:00,134.02,134.07,133.62,133.68,10089.0,123.6444,123.6906,123.2754,123.3308,10089.0
2020-10-26 11:30:00,133.7,133.76,133.39,133.5,17278.0,123.3492,123.4046,123.0632,123.1647,17278.0
2020-10-26 11:35:00,133.39,133.6,133.35,133.58,13199.0,123.0632,123.2569,123.0263,123.2385,13199.0
2020-10-26 11:40:00,133.48,133.61,133.35,133.61,19972.0,123.1462,123.2662,123.0263,123.2662,19972.0
2020-10-26 11:45:00,133.61,133.74,133.36,133.42,13785.0,123.2662,123.3861,123.0355,123.0909,13785.0
2020-10-26 11:50:00,133.42,133.8,133.23,133.67,11406.0,123.0909,123.4415,122.9156,123.3215,11406.0
2020-10-26 11:55:00,133.66,133.72,133.32,133.33,13675.0,123.3123,123.3677,122.9986,123.0078,13675.0
2020-10-26 12:00:00,133.3,133.52,133.26,133.41,12353.0,122.9802,123.1831,122.9433,123.0817,12353.0
2020-10-26 12:05:00,133.45,133.64,133.31,133.64,11996.0,123.1186,123.2938,122.9894,123.2938,11996.0
2020-10-26 12:10:00,133.57,133.9,133.55,133.81,14559.0,123.2293,123.5337,123.2108,123.4507,14559.0
2020-10-26 12:15:00,133.8,134.2,133.8,134.1,10237.0,123.4415,123.8105,123.4415,123.7182,10237.0
2020-10-26 12:20:00,134.01,134.17,133.82,133.84,10518.0,123.6352,123.7828,123.4599,123.4784,10518.0
2020-10-26 12:25:00,133.79,134.09,133.76,133.93,22386.0,123.4322,123.709,123.4046,123.5614,22386.0
2020-10-26 12:30:00,133.87,133.95,133.67,133.67,11293.0,123.506,123.5798,123.3215,123.3215,11293.0
2020-10-26 12:35:00,133.75,133.97,133.69,133.8,23046.0,123.3953,123.5983,123.34,123.4415,23046.0
2020-10-26 12:40:00,133.8,133.88,133.64,133.76,9266.0,123.4415,123.5153,123.2938,123.4046,9266.0
2020-10-26 12:45:00,133.68,133.68,133.38,133.6,19460.0,123.3308,123.3308,123.054,123.2569,19460.0
2020-10-26 12:50:00,133.64,133.79,133.57,133.63,22102.0,123.2938,123.4322,123.2293,123.2846,22102.0
2020-10-26 12:55:00,133.69,133.79,133.55,133.64,12908.0,123.34,123.4322,123.2108,123.2938,12908.0
2020-10-26 13:00:00,133.59,133.71,133.18,133.43,16351.0,123.2477,123.3584,122.8695,123.1001,16351.0
2020-10-26 13:05:00,133.42,133.51,133.33,133.5,10967.0,123.0909,123.1739,123.0078,123.1647,10967.0
2020-10-26 13:10:00,133.5,133.68,133.4,133.44,14948.0,123.1647,123.3308,123.0724,123.1093,14948.0
2020-10-26 13:15:00,133.44,133.45,133.24,133.3,9518.0,123.1093,123.1186,122.9248,122.9802,9518.0
2020-10-26 13:20:00,133.31,133.42,133.2,133.28,10079.0,122.9894,123.0909,122.8879,122.9617,10079.0
2020-10-26 13:25:00,133.25,133.38,133.16,133.28,14216.0,122.934,123.054,122.851,122.9617,14216.0
2020-10-26 13:30:00,133.28,133.33,133.09,133.16,19178.0,122.9617,123.0078,122.7864,122.851,19178.0
2020-10-26 13:35:00,133.09,133.32,133.09,133.22,26396.0,122.7864,122.9986,122.7864,122.9064,26396.0
2020-10-26 13:40:00,133.27,133.27,132.77,132.8,12185.0,122.9525,122.9525,122.4912,122.5189,12185.0
2020-10-26 13:45:00,132.84,133.12,132.71,133.07,13463.0,122.5558,122.8141,122.4358,122.768,13463.0
2020-10-26 13:50:00,133.07,133.2,132.97,133.16,17174.0,122.768,122.8879,122.6757,122.851,17174.0
2020-10-26 13:55:00,133.16,133.25,133.0,133.21,15676.0,122.851,122.934,122.7034,122.8971,15676.0
2020-10-26 14:00:00,133.16,133.53,133.01,133.51,32143.0,122.851,123.1924,122.7126,123.1739,32143.0
2020-10-26 14:05:00,133.56,133.6,133.37,133.42,20780.0,123.22,123.2569,123.0448,123.0909,20780.0
2020-10-26 14:10:00,133.4,133.68,133.21,133.68,19758.0,123.0724,123.3308,122.8971,123.3308,19758.0
2020-10-26 14:15:00,133.65,134.29,133.64,133.98,27615.0,123.3031,123.8935,123.2938,123.6075,27615.0
2020-10-26 14:20:00,133.99,133.99,133.43,133.61,22384.0,123.6168,123.6168,123.1001,123.2662,22384.0
2020-10-26 14:25:00,133.62,134.42,133.62,134.37,15467.0,123.2754,124.0135,123.2754,123.9673,15467.0
2020-10-26 14:30:00,134.31,134.49,134.1,134.1,11669.0,123.912,124.078,123.7182,123.7182,11669.0
2020-10-26 14:35:00,134.01,134.26,133.95,134.06,22088.0,123.6352,123.8658,123.5798,123.6813,22088.0
2020-10-26 14:40:00,134.0,134.25,133.72,133.8,21886.0,123.626,123.8566,123.3677,123.4415,21886.0
2020-10-26 14:45:00,133.8,133.8,133.43,133.47,12852.0,123.4415,123.4415,123.1001,123.137,12852.0
2020-10-26 14:50:00,133.58,133.96,133.57,133.66,8032.0,123.2385,123.5891,123.2293,123.3123,8032.0
2020-10-26 14:55:00,133.71,133.88,133.63,133.69,9589.0,123.3584,123.5153,123.2846,123.34,9589.0
2020-10-26 15:00:00,133.67,133.88,133.54,133.7,12935.0,123.3215,123.5153,123.2016,123.3492,12935.0
2020-10-26 15:05:00,133.7,133.72,133.53,133.65,13210.0,123.3492,123.3677,123.1924,123.3031,13210.0
2020-10-26 15:10:00,133.69,133.84,133.59,133.66,11555.0,123.34,123.4784,123.2477,123.3123,11555.0
2020-10-26 15:15:00,133.65,133.94,133.63,133.72,10378.0,123.3031,123.5706,123.2846,123.3677,10378.0
2020-10-26 15:20:00,133.72,133.99,133.72,133.93,10956.0,123.3677,123.6168,123.3677,123.5614,10956.0
2020-10-26 15:25:00,133.98,134.01,133.85,133.92,9081.0,123.6075,123.6352,123.4876,123.5522,9081.0
2020-10-26 15:30:00,133.99,134.2,133.84,134.04,17213.0,123.6168,123.8105,123.4784,123.6629,17213.0
2020-10-26 15:35:00,134.04,134.15,133.81,133.99,22850.0,123.6629,123.7644,123.4507,123.6168,22850.0
2020-10-26 15:40:00,133.91,134.04,133.81,133.93,23780.0,123.5429,123.6629,123.4507,123.5614,23780.0
2020-10-26 15:45:00,133.98,134.08,133.81,133.97,50070.0,123.6075,123.6998,123.4507,123.5983,50070.0
2020-10-26 15:50:00,133.98,134.41,133.89,134.36,78402.0,123.6075,124.0042,123.5245,123.9581,78402.0
2020-10-26 15:55:00,134.42,135.0,134.38,134.93,115614.0,124.0135,124.5486,123.9766,124.484,115614.0
2020-10-27 09:30:00,136.38,136.57,133.44,134.14,105652.0,125.8217,125.997,123.1093,123.7551,105652.0
2020-10-27 09:35:00,134.26,136.48,133.98,135.57,76271.0,123.8658,125.914,123.6075,125.0744,76271.0
2020-10-27 09:40:00,135.56,135.59,133.79,134.56,34528.0,125.0652,125.0929,123.4322,124.1426,34528.0
2020-10-27 09:45:00,134.31,134.89,133.78,134.13,54644.0,123.912,124.4471,123.423,123.7459,54644.0
2020-10-27 09:50:00,134.27,134.34,132.94,133.44,46174.0,123.8751,123.9397,122.648,123.1093,46174.0
2020-10-27 09:55:00,133.44,134.0,133.13,133.33,26103.0,123.1093,123.626,122.8233,123.0078,26103.0
2020-10-27 10:00:00,133.31,133.62,132.59,132.94,30220.0,122.9894,123.2754,122.3251,122.648,30220.0
2020-10-27 10:05:00,132.93,134.5,132.8,134.47,41142.0,122.6388,124.0873,122.5189,124.0596,41142.0
2020-10-27 10:10:00,134.37,134.48,133.41,133.5,24909.0,123.9673,124.0688,123.0817,123.1647,24909.0
2020-10-27 10:15:00,133.4,133.62,133.05,133.17,28587.0,123.0724,123.2754,122.7495,122.8602,28587.0
2020-10-27 10:20:00,133.33,133.54,132.91,133.22,24019.0,123.0078,123.2016,122.6204,122.9064,24019.0
2020-10-27 10:25:00,133.16,133.18,132.35,132.47,14501.0,122.851,122.8695,122.1037,122.2144,14501.0
2020-10-27 10:30:00,132.47,133.38,132.47,133.27,19458.0,122.2144,123.054,122.2144,122.9525,19458.0
2020-10-27 10:35:00,133.35,133.93,133.12,133.21,25170.0,123.0263,123.5614,122.8141,122.8971,25170.0
2020-10-27 10:40:00,133.26,133.4,132.87,133.23,17955.0,122.9433,123.0724,122.5835,122.9156,17955.0
2020-10-27 10:45:00,133.22,133.7,132.99,133.56,9827.0,122.9064,123.3492,122.6942,123.22,9827.0
2020-10-27 10:50:00,133.62,133.64,133.24,133.36,14212.0,123.2754,123.2938,122.9248,123.0355,14212.0
2020-10-27 10:55:00,133.43,133.45,132.99,132.99,15730.0,123.1001,123.1186,122.6942,122.6942,15730.0
2020-10-27 11:00:00,132.91,133.32,132.75,133.22,13538.0,122.6204,122.9986,122.4728,122.9064,13538.0
2020-10-27 11:05:00,133.14,133.36,133.03,133.36,8931.0,122.8326,123.0355,122.7311,123.0355,8931.0
2020-10-27 11:10:00,133.39,134.06,133.29,133.85,28305.0,123.0632,123.6813,122.9709,123.4876,28305.0
2020-10-27 11:15:00,133.88,134.85,133.75,134.64,40560.0,123.5153,124.4102,123.3953,124.2164,40560.0
2020-10-27 11:20:00,134.67,135.25,133.81,133.81,64495.0,124.2441,124.7792,123.4507,123.4507,64495.0
2020-10-27 11:25:00,133.82,133.82,132.86,133.69,20097.0,123.4599,123.4599,122.5742,123.34,20097.0
2020-10-27 11:30:00,133.76,133.76,133.32,133.53,11439.0,123.4046,123.4046,122.9986,123.1924,11439.0
2020-10-27 11:35:00,133.44,133.69,133.35,133.6,12741.0,123.1093,123.34,123.0263,123.2569,12741.0
2020-10-27 11:40:00,133.56,133.65,133.4,133.51,11409.0,123.22,123.3031,123.0724,123.1739,11409.0
2020-10-27 11:45:00,133.54,134.0,133.54,133.93,11155.0,123.2016,123.626,123.2016,123.5614,11155.0
2020-10-27 11:50:00,133.96,133.99,133.16,133.49,17048.0,123.5891,123.6168,122.851,123.1555,17048.0
2020-10-27 11:55:00,133.37,133.65,133.36,133.59,7486.0,123.0448,123.3031,123.0355,123.2477,7486.0
2020-10-27 12:00:00,133.64,133.73,133.51,133.63,8928.0,123.2938,123.3769,123.1739,123.2846,8928.0
2020-10-27 12:05:00,133.63,133.63,133.01,133.11,12057.0,123.2846,123.2846,122.7126,122.8049,12057.0
2020-10-27 12:10:00,133.16,133.45,133.1,133.31,12492.0,122.851,123.1186,122.7957,122.9894,12492.0
2020-10-27 12:15:00,133.25,133.31,132.88,133.2,10409.0,122.934,122.9894,122.5927,122.8879,10409.0
2020-10-27 12:20:00,133.09,133.39,133.0,133.03,10576.0,122.7864,123.0632,122.7034,122.7311,10576.0
2020-10-27 12:25:00,132.99,133.33,132.95,133.19,12407.0,122.6942,123.0078,122.6573,122.8787,12407.0
2020-10-27 12:30:00,133.19,133.33,133.01,133.09,7137.0,122.8787,123.0078,122.7126,122.7864,7137.0
2020-10-27 12:35:00,133.06,133.09,132.83,132.92,6732.0,122.7588,122.7864,122.5466,122.6296,6732.0
2020-10-27 12:40:00,133.03,133.11,132.61,132.65,8260.0,122.7311,122.8049,122.3436,122.3805,8260.0
2020-10-27 12:45:00,132.65,133.07,132.64,133.0,8879.0,122.3805,122.768,122.3713,122.7034,8879.0
2020-10-27 12:50:00,133.0,133.15,132.93,132.97,9030.0,122.7034,122.8418,122.6388,122.6757,9030.0
2020-10-27 12:55:00,132.94,132.94,132.7,132.85,7010.0,122.648,122.648,122.4266,122.565,7010.0
2020-10-27 13:00:00,132.92,133.14,132.73,133.14,15917.0,122.6296,122.8326,122.4543,122.8326,15917.0
2020-10-27 13:05:00,133.05,133.11,132.94,133.03,11390.0,122.7495,122.8049,122.648,122.7311,11390.0
2020-10-27 13:10:00,133.06,133.38,133.06,133.37,17113.0,122.7588,123.054,122.7588,123.0448,17113.0
2020-10-27 13:15:00,133.36,133.41,133.14,133.35,10639.0,123.0355,123.0817,122.8326,123.0263,10639.0
2020-10-27 13:20:00,133.38,133.46,133.17,133.46,13956.0,123.054,123.1278,122.8602,123.1278,13956.0
2020-10-27 13:25:00,133.41,133.54,133.31,133.42,12967.0,123.0817,123.2016,122.9894,123.0909,12967.0
2020-10-27 13:30:00,133.42,133.42,133.08,133.13,8320.0,123.0909,123.0909,122.7772,122.8233,8320.0
2020-10-27 13:35:00,133.15,133.3,133.15,133.24,31476.0,122.8418,122.9802,122.8418,122.9248,31476.0
2020-10-27 13:40:00,133.24,133.24,132.89,133.02,27263.0,122.9248,122.9248,122.6019,122.7218,27263.0
2020-10-27 13:45:00,133.08,133.23,133.0,133.09,29305.0,122.7772,122.9156,122.7034,122.7864,29305.0
2020-10-27 13:50:00,133.09,133.1,132.82,133.03,8126.0,122.7864,122.7957,122.5373,122.7311,8126.0
2020-10-27 13:55:00,132.99,133.02,132.82,133.01,7929.0,122.6942,122.7218,122.5373,122.7126,7929.0
2020-10-27 14:00:00,132.97,133.02,132.72,132.87,8761.0,122.6757,122.7218,122.4451,122.5835,8761.0
2020-10-27 14:05:00,132.9,132.96,132.73,132.87,9725.0,122.6111,122.6665,122.4543,122.5835,9725.0
2020-10-27 14:10:00,132.86,132.92,132.67,132.82,10681.0,122.5742,122.6296,122.3989,122.5373,10681.0
2020-10-27 14:15:00,132.84,132.92,132.8,132.91,14588.0,122.5558,122.6296,122.5189,122.6204,14588.0
2020-10-27 14:20:00,132.84,133.06,132.81,132.94,19039.0,122.5558,122.7588,122.5281,122.648,19039.0
2020-10-27 14:25:00,132.96,133.03,132.91,132.97,14362.0,122.6665,122.7311,122.6204,122.6757,14362.0
2020-10-27 14:30:00,132.93,132.97,132.2,132.49,20078.0,122.6388,122.6757,121.9653,122.2329,20078.0
2020-10-27 14:35:00,132.54,132.64,132.43,132.43,9149.0,122.279,122.3713,122.1775,122.1775,9149.0
2020-10-27 14:40:00,132.46,132.5,132.2,132.26,9102.0,122.2052,122.2421,121.9653,122.0207,9102.0
2020-10-27 14:45:00,132.23,132.43,132.14,132.39,13060.0,121.993,122.1775,121.91,122.1406,13060.0
2020-10-27 14:50:00,132.34,132.38,132.02,132.09,8875.0,122.0945,122.1314,121.7993,121.8638,8875.0
2020-10-27 14:55:00,132.09,132.15,131.89,131.89,11096.0,121.8638,121.9192,121.6793,121.6793,11096.0
2020-10-27 15:00:00,131.8,131.88,131.7,131.7,4702.0,121.5963,121.6701,121.504,121.504,4702.0
2020-10-27 15:05:00,131.65,131.95,131.65,131.91,27131.0,121.4579,121.7347,121.4579,121.6978,27131.0
2020-10-27 15:10:00,131.95,132.37,131.95,132.35,16898.0,121.7347,122.1222,121.7347,122.1037,16898.0
2020-10-27 15:15:00,132.32,132.32,132.05,132.23,10081.0,122.076,122.076,121.8269,121.993,10081.0
2020-10-27 15:20:00,132.23,132.65,132.23,132.65,13856.0,121.993,122.3805,121.993,122.3805,13856.0
2020-10-27 15:25:00,132.65,133.11,132.55,132.98,19868.0,122.3805,122.8049,122.2882,122.6849,19868.0
2020-10-27 15:30:00,132.99,133.2,132.94,133.19,30732.0,122.6942,122.8879,122.648,122.8787,30732.0
2020-10-27 15:35:00,133.18,133.34,133.11,133.28,26137.0,122.8695,123.0171,122.8049,122.9617,26137.0
2020-10-27 15:40:00,133.28,133.66,133.24,133.41,45378.0,122.9617,123.3123,122.9248,123.0817,45378.0
2020-10-27 15:45:00,133.41,133.75,133.17,133.27,42434.0,123.0817,123.3953,122.8602,122.9525,42434.0
2020-10-27 15:50:00,133.31,133.76,133.16,133.6,65973.0,122.9894,123.4046,122.851,123.2569,65973.0
2020-10-27 15:55:00,133.66,133.66,133.13,133.13,107680.0,123.3123,123.3123,122.8233,122.8233,107680.0
2020-10-28 09:30:00,130.97,130.97,129.58,129.67,125444.0,120.8306,120.8306,119.5482,119.6312,125444.0
2020-10-28 09:35:00,129.59,129.67,129.11,129.19,30797.0,119.5574,119.6312,119.1146,119.1884,30797.0
2020-10-28 09:40:00,129.52,129.56,128.45,129.08,26620.0,119.4928,119.5297,118.5056,119.0869,26620.0
2020-10-28 09:45:00,129.06,129.24,128.31,128.31,28053.0,119.0684,119.2345,118.3765,118.3765,28053.0
2020-10-28 09:50:00,128.3,128.45,127.58,127.78,17293.0,118.3673,118.5056,117.703,117.8875,17293.0
2020-10-28 09:55:00,127.65,128.22,127.38,127.8,35880.0,117.7676,118.2935,117.5185,117.906,35880.0
2020-10-28 10:00:00,127.94,127.94,127.18,127.66,42837.0,118.0351,118.0351,117.334,117.7768,42837.0
2020-10-28 10:05:00,127.69,127.95,127.43,127.64,46567.0,117.8045,118.0444,117.5646,117.7584,46567.0
2020-10-28 10:10:00,127.64,127.84,127.18,127.18,43835.0,117.7584,117.9429,117.334,117.334,43835.0
2020-10-28 10:15:00,127.14,127.35,127.09,127.19,25202.0,117.2971,117.4908,117.2509,117.3432,25202.0
2020-10-28 10:20:00,127.3,127.39,126.94,127.12,23541.0,117.4447,117.5277,117.1126,117.2786,23541.0
2020-10-28 10:25:00,127.21,127.26,126.94,127.05,33473.0,117.3616,117.4078,117.1126,117.214,33473.0
2020-10-28 10:30:00,126.97,127.11,126.8,127.1,47707.0,117.1402,117.2694,116.9834,117.2602,47707.0
2020-10-28 10:35:00,127.1,128.52,127.06,128.52,61189.0,117.2602,118.5702,117.2233,118.5702,61189.0
2020-10-28 10:40:00,128.49,128.53,128.05,128.27,58985.0,118.5426,118.5795,118.1366,118.3396,58985.0
2020-10-28 10:45:00,128.27,128.3,127.67,127.85,24728.0,118.3396,118.3673,117.786,117.9521,24728.0
2020-10-28 10:50:00,127.81,128.25,127.64,128.09,19376.0,117.9152,118.3211,117.7584,118.1735,19376.0
2020-10-28 10:55:00,128.04,128.22,127.68,128.08,22191.0,118.1274,118.2935,117.7953,118.1643,22191.0
2020-10-28 11:00:00,128.08,128.33,127.93,128.06,16625.0,118.1643,118.3949,118.0259,118.1458,16625.0
2020-10-28 11:05:00,128.11,128.47,128.06,128.25,22751.0,118.192,118.5241,118.1458,118.3211,22751.0
2020-10-28 11:10:00,128.25,128.43,128.12,128.42,12781.0,118.3211,118.4872,118.2012,118.478,12781.0
2020-10-28 11:15:00,128.38,128.43,128.18,128.22,12375.0,118.4411,118.4872,118.2566,118.2935,12375.0
2020-10-28 11:20:00,128.27,128.59,128.21,128.5,21876.0,118.3396,118.6348,118.2842,118.5518,21876.0
2020-10-28 11:25:00,128.5,128.97,128.38,128.86,21386.0,118.5518,118.9854,118.4411,118.8839,21386.0
2020-10-28 11:30:00,128.88,128.88,128.3,128.53,18663.0,118.9024,118.9024,118.3673,118.5795,18663.0
2020-10-28 11:35:00,128.51,128.62,128.22,128.3,18227.0,118.561,118.6625,118.2935,118.3673,18227.0
2020-10-28 11:40:00,128.28,128.68,128.24,128.53,23722.0,118.3488,118.7178,118.3119,118.5795,23722.0
2020-10-28 11:45:00,128.51,129.03,128.46,128.92,17282.0,118.561,119.0407,118.5149,118.9393,17282.0
2020-10-28 11:50:00,128.98,129.56,128.98,129.38,15732.0,118.9946,119.5297,118.9946,119.3636,15732.0
2020-10-28 11:55:00,129.31,130.16,129.31,130.0,50875.0,119.2991,120.0833,119.2991,119.9357,50875.0
2020-10-28 12:00:00,129.95,130.03,129.84,129.85,16407.0,119.8895,119.9633,119.788,119.7973,16407.0
2020-10-28 12:05:00,129.85,130.07,129.83,129.88,33629.0,119.7973,120.0002,119.7788,119.8249,33629.0
2020-10-28 12:10:00,129.85,130.07,129.85,129.94,16323.0,119.7973,120.0002,119.7973,119.8803,16323.0
2020-10-28 12:15:00,129.94,130.01,129.85,129.95,15583.0,119.8803,119.9449,119.7973,119.8895,15583.0
2020-10-28 12:20:00,129.95,130.17,129.94,129.97,12732.0,119.8895,120.0925,119.8803,119.908,12732.0
2020-10-28 12:25:00,130.03,130.06,129.8,129.88,18004.0,119.9633,119.991,119.7511,119.8249,18004.0
2020-10-28 12:30:00,129.88,130.17,129.83,130.11,29918.0,119.8249,120.0925,119.7788,120.0371,29918.0
2020-10-28 12:35:00,130.12,130.23,129.93,129.94,20481.0,120.0464,120.1478,119.8711,119.8803,20481.0
2020-10-28 12:40:00,129.93,130.06,129.8,130.01,10064.0,119.8711,119.991,119.7511,119.9449,10064.0
2020-10-28 12:45:00,129.96,129.96,129.6,129.63,19318.0,119.8987,119.8987,119.5666,119.5943,19318.0
2020-10-28 12:50:00,129.58,129.62,129.3,129.35,6414.0,119.5482,119.5851,119.2898,119.336,6414.0
2020-10-28 12:55:00,129.31,129.59,129.21,129.43,12413.0,119.2991,119.5574,119.2068,119.4098,12413.0
2020-10-28 13:00:00,129.37,129.52,129.32,129.49,11532.0,119.3544,119.4928,119.3083,119.4651,11532.0
2020-10-28 13:05:00,129.5,129.8,129.48,129.68,12185.0,119.4744,119.7511,119.4559,119.6404,12185.0
2020-10-28 13:10:00,129.69,129.71,129.15,129.15,15152.0,119.6497,119.6681,119.1515,119.1515,15152.0
2020-10-28 13:15:00,129.16,129.18,128.81,129.02,10690.0,119.1607,119.1791,118.8378,119.0315,10690.0
2020-10-28 13:20:00,128.99,128.99,128.73,128.86,6110.0,119.0038,119.0038,118.764,118.8839,6110.0
2020-10-28 13:25:00,128.88,129.34,128.88,129.24,44827.0,118.9024,119.3267,118.9024,119.2345,44827.0
2020-10-28 13:30:00,129.3,129.58,129.3,129.58,9354.0,119.2898,119.5482,119.2898,119.5482,9354.0
2020-10-28 13:35:00,129.63,129.94,129.63,129.84,10604.0,119.5943,119.8803,119.5943,119.788,10604.0
2020-10-28 13:40:00,129.84,129.91,129.57,129.84,11280.0,119.788,119.8526,119.5389,119.788,11280.0
2020-10-28 13:45:00,129.8,130.0,129.74,129.9,11975.0,119.7511,119.9357,119.6958,119.8434,11975.0
2020-10-28 13:50:00,129.83,130.03,129.74,129.93,34190.0,119.7788,119.9633,119.6958,119.8711,34190.0
2020-10-28 13:55:00,129.93,130.01,129.79,129.96,11876.0,119.8711,119.9449,119.7419,119.8987,11876.0
2020-10-28 14:00:00,129.96,129.96,129.67,129.89,7079.0,119.8987,119.8987,119.6312,119.8342,7079.0
2020-10-28 14:05:00,129.84,129.92,129.69,129.76,9243.0,119.788,119.8618,119.6497,119.7142,9243.0
2020-10-28 14:10:00,129.74,129.77,129.53,129.59,8849.0,119.6958,119.7235,119.502,119.5574,8849.0
2020-10-28 14:15:00,129.56,129.7,129.44,129.66,12473.0,119.5297,119.6589,119.419,119.622,12473.0
2020-10-28 14:20:00,129.66,129.93,129.58,129.91,9506.0,119.622,119.8711,119.5482,119.8526,9506.0
2020-10-28 14:25:00,129.87,129.99,129.82,129.95,8009.0,119.8157,119.9264,119.7696,119.8895,8009.0
2020-10-28 14:30:00,129.96,130.02,129.52,129.56,15809.0,119.8987,119.9541,119.4928,119.5297,15809.0
2020-10-28 14:35:00,129.56,129.58,129.39,129.49,10647.0,119.5297,119.5482,119.3729,119.4651,10647.0
2020-10-28 14:40:00,129.47,129.77,129.47,129.72,7639.0,119.4467,119.7235,119.4467,119.6773,7639.0
2020-10-28 14:45:00,129.71,129.71,129.51,129.58,8736.0,119.6681,119.6681,119.4836,119.5482,8736.0
2020-10-28 14:50:00,129.59,129.65,129.29,129.29,14376.0,119.5574,119.6127,119.2806,119.2806,14376.0
2020-10-28 14:55:00,129.36,130.09,129.36,129.99,51295.0,119.3452,120.0187,119.3452,119.9264,51295.0
2020-10-28 15:00:00,130.0,130.03,129.79,129.84,9055.0,119.9357,119.9633,119.7419,119.788,9055.0
2020-10-28 15:05:00,129.8,130.29,129.76,130.28,20373.0,119.7511,120.2032,119.7142,120.194,20373.0
2020-10-28 15:10:00,130.27,130.47,130.08,130.24,23580.0,120.1847,120.3693,120.0095,120.1571,23580.0
2020-10-28 15:15:00,130.25,130.29,130.13,130.17,21463.0,120.1663,120.2032,120.0556,120.0925,21463.0
2020-10-28 15:20:00,130.16,130.83,130.1,130.81,17707.0,120.0833,120.7014,120.0279,120.6829,17707.0
2020-10-28 15:25:00,130.79,130.91,130.68,130.74,21847.0,120.6645,120.7752,120.563,120.6184,21847.0
2020-10-28 15:30:00,130.73,130.88,130.64,130.72,19572.0,120.6091,120.7475,120.5261,120.5999,19572.0
2020-10-28 15:35:00,130.69,130.69,130.07,130.09,27122.0,120.5722,120.5722,120.0002,120.0187,27122.0
2020-10-28 15:40:00,130.14,130.35,130.14,130.29,32003.0,120.0648,120.2586,120.0648,120.2032,32003.0
2020-10-28 15:45:00,130.29,130.49,130.23,130.28,54999.0,120.2032,120.3877,120.1478,120.194,54999.0
2020-10-28 15:50:00,130.24,130.55,130.19,130.34,135165.0,120.1571,120.4431,120.1109,120.2493,135165.0
2020-10-28 15:55:00,130.34,130.37,129.7,129.81,197100.0,120.2493,120.277,119.6589,119.7604,197100.0
2020-10-29 09:30:00,129.61,130.76,128.78,130.5,42921.0,119.5758,120.6368,118.8101,120.3969,42921.0
2020-10-29 09:35:00,130.53,131.56,130.53,130.61,25367.0,120.4246,121.3749,120.4246,120.4984,25367.0
2020-10-29 09:40:00,130.71,131.6,130.63,131.27,29510.0,120.5907,121.4118,120.5169,121.1073,29510.0
2020-10-29 09:45:00,131.3,132.49,131.13,131.77,16702.0,121.135,122.2329,120.9782,121.5686,16702.0
2020-10-29 09:50:00,131.63,132.5,131.27,132.09,34496.0,121.4395,122.2421,121.1073,121.8638,34496.0
2020-10-29 09:55:00,132.09,133.04,132.08,133.03,18405.0,121.8638,122.7403,121.8546,122.7311,18405.0
2020-10-29 10:00:00,133.15,133.68,132.95,133.5,24663.0,122.8418,123.3308,122.6573,123.1647,24663.0
2020-10-29 10:05:00,133.5,134.03,133.4,133.48,29911.0,123.1647,123.6537,123.0724,123.1462,29911.0
2020-10-29 10:10:00,133.5,134.14,133.5,133.91,49591.0,123.1647,123.7551,123.1647,123.5429,49591.0
2020-10-29 10:15:00,133.9,134.05,133.6,134.04,20619.0,123.5337,123.6721,123.2569,123.6629,20619.0
2020-10-29 10:20:00,134.05,134.96,134.03,134.71,66182.0,123.6721,124.5117,123.6537,124.281,66182.0
2020-10-29 10:25:00,134.77,134.77,134.34,134.37,31923.0,124.3364,124.3364,123.9397,123.9673,31923.0
2020-10-29 10:30:00,134.32,134.75,133.99,134.47,30720.0,123.9212,124.3179,123.6168,124.0596,30720.0
2020-10-29 10:35:00,134.46,134.59,134.31,134.39,32700.0,124.0504,124.1703,123.912,123.9858,32700.0
2020-10-29 10:40:00,134.44,134.53,134.3,134.46,32301.0,124.0319,124.1149,123.9028,124.0504,32301.0
2020-10-29 10:45:00,134.5,134.57,133.88,133.97,17619.0,124.0873,124.1519,123.5153,123.5983,17619.0
2020-10-29 10:50:00,133.97,134.09,133.9,133.91,17449.0,123.5983,123.709,123.5337,123.5429,17449.0
2020-10-29 10:55:00,133.95,134.23,133.91,134.05,18040.0,123.5798,123.8382,123.5429,123.6721,18040.0
2020-10-29 11:00:00,134.1,134.11,133.86,134.01,9105.0,123.7182,123.7275,123.4968,123.6352,9105.0
2020-10-29 11:05:00,134.04,134.24,133.75,134.17,6190.0,123.6629,123.8474,123.3953,123.7828,6190.0
2020-10-29 11:10:00,134.21,134.6,134.21,134.46,17985.0,123.8197,124.1795,123.8197,124.0504,17985.0
2020-10-29 11:15:00,134.44,134.82,134.44,134.69,10534.0,124.0319,124.3825,124.0319,124.2626,10534.0
2020-10-29 11:20:00,134.72,134.92,134.66,134.76,13320.0,124.2902,124.4748,124.2349,124.3271,13320.0
2020-10-29 11:25:00,134.77,134.97,134.38,134.38,32620.0,124.3364,124.5209,123.9766,123.9766,32620.0
2020-10-29 11:30:00,134.46,134.61,134.11,134.57,38208.0,124.0504,124.1888,123.7275,124.1519,38208.0
2020-10-29 11:35:00,134.54,134.59,134.3,134.51,25262.0,124.1242,124.1703,123.9028,124.0965,25262.0
2020-10-29 11:40:00,134.55,134.63,134.4,134.4,18517.0,124.1334,124.2072,123.995,123.995,18517.0
2020-10-29 11:45:00,134.36,134.44,134.24,134.34,13617.0,123.9581,124.0319,123.8474,123.9397,13617.0
2020-10-29 11:50:00,134.28,134.79,134.27,134.63,29157.0,123.8843,124.3548,123.8751,124.2072,29157.0
2020-10-29 11:55:00,134.66,134.88,134.14,134.33,16042.0,124.2349,124.4379,123.7551,123.9304,16042.0
2020-10-29 12:00:00,134.34,134.47,134.15,134.15,48450.0,123.9397,124.0596,123.7644,123.7644,48450.0
2020-10-29 12:05:00,134.12,134.38,134.12,134.25,10885.0,123.7367,123.9766,123.7367,123.8566,10885.0
2020-10-29 12:10:00,134.31,134.42,134.26,134.3,7195.0,123.912,124.0135,123.8658,123.9028,7195.0
2020-10-29 12:15:00,134.34,134.53,134.31,134.4,8620.0,123.9397,124.1149,123.912,123.995,8620.0
2020-10-29 12:20:00,134.38,134.51,134.37,134.39,8311.0,123.9766,124.0965,123.9673,123.9858,8311.0
2020-10-29 12:25:00,134.42,134.62,134.42,134.44,9694.0,124.0135,124.198,124.0135,124.0319,9694.0
2020-10-29 12:30:00,134.45,134.59,134.36,134.57,9437.0,124.0411,124.1703,123.9581,124.1519,9437.0
2020-10-29 12:35:00,134.51,134.6,134.43,134.43,8390.0,124.0965,124.1795,124.0227,124.0227,8390.0
2020-10-29 12:40:00,134.43,134.43,134.28,134.38,6918.0,124.0227,124.0227,123.8843,123.9766,6918.0
2020-10-29 12:45:00,134.37,134.73,134.37,134.72,13049.0,123.9673,124.2995,123.9673,124.2902,13049.0
2020-10-29 12:50:00,134.74,134.74,134.45,134.73,10001.0,124.3087,124.3087,124.0411,124.2995,10001.0
2020-10-29 12:55:00,134.71,134.82,134.66,134.74,9078.0,124.281,124.3825,124.2349,124.3087,9078.0
2020-10-29 13:00:00,134.76,134.91,134.73,134.83,12831.0,124.3271,124.4655,124.2995,124.3917,12831.0
2020-10-29 13:05:00,134.85,134.88,134.5,134.52,11312.0,124.4102,124.4379,124.0873,124.1057,11312.0
2020-10-29 13:10:00,134.54,134.71,134.53,134.68,9069.0,124.1242,124.281,124.1149,124.2533,9069.0
2020-10-29 13:15:00,134.67,134.7,134.45,134.6,10691.0,124.2441,124.2718,124.0411,124.1795,10691.0
2020-10-29 13:20:00,134.6,134.92,134.6,134.92,9394.0,124.1795,124.4748,124.1795,124.4748,9394.0
2020-10-29 13:25:00,134.9,135.14,134.85,135.14,14629.0,124.4563,124.6777,124.4102,124.6777,14629.0
2020-10-29 13:30:00,135.11,135.37,135.1,135.37,11042.0,124.65,124.8899,124.6408,124.8899,11042.0
2020-10-29 13:35:00,135.34,135.41,135.17,135.41,12425.0,124.8622,124.9268,124.7054,124.9268,12425.0
2020-10-29 13:40:00,135.43,135.53,135.39,135.47,8187.0,124.9453,125.0375,124.9084,124.9822,8187.0
2020-10-29 13:45:00,135.47,135.52,135.29,135.29,10424.0,124.9822,125.0283,124.8161,124.8161,10424.0
2020-10-29 13:50:00,135.26,135.58,135.22,135.56,9191.0,124.7884,125.0837,124.7515,125.0652,9191.0
2020-10-29 13:55:00,135.58,135.87,135.58,135.87,13906.0,125.0837,125.3512,125.0837,125.3512,13906.0
2020-10-29 14:00:00,135.86,136.13,135.8,136.13,13905.0,125.342,125.5911,125.2866,125.5911,13905.0
2020-10-29 14:05:00,136.16,136.36,136.07,136.35,12343.0,125.6188,125.8033,125.5357,125.794,12343.0
2020-10-29 14:10:00,136.39,136.4,136.2,136.31,10106.0,125.8309,125.8402,125.6557,125.7571,10106.0
2020-10-29 14:15:00,136.33,136.69,136.33,136.66,22474.0,125.7756,126.1077,125.7756,126.08,22474.0
2020-10-29 14:20:00,136.62,136.77,136.44,136.76,14518.0,126.0431,126.1815,125.8771,126.1723,14518.0
2020-10-29 14:25:00,136.74,137.2,136.73,137.2,15568.0,126.1539,126.5782,126.1446,126.5782,15568.0
2020-10-29 14:30:00,137.19,137.36,137.0,137.33,32372.0,126.569,126.7259,126.3937,126.6982,32372.0
2020-10-29 14:35:00,137.37,137.37,136.77,136.96,41236.0,126.7351,126.7351,126.1815,126.3568,41236.0
2020-10-29 14:40:00,137.0,137.15,136.84,137.04,23668.0,126.3937,126.5321,126.2461,126.4306,23668.0
2020-10-29 14:45:00,137.07,137.07,136.72,136.75,18642.0,126.4583,126.4583,126.1354,126.1631,18642.0
2020-10-29 14:50:00,136.66,136.75,136.37,136.66,18071.0,126.08,126.1631,125.8125,126.08,18071.0
2020-10-29 14:55:00,136.66,136.78,136.61,136.71,15092.0,126.08,126.1908,126.0339,126.1262,15092.0
2020-10-29 15:00:00,136.74,136.98,136.67,136.95,12040.0,126.1539,126.3753,126.0893,126.3476,12040.0
2020-10-29 15:05:00,136.96,137.03,136.84,136.85,17515.0,126.3568,126.4214,126.2461,126.2553,17515.0
2020-10-29 15:10:00,136.87,136.98,136.72,136.72,18080.0,126.2738,126.3753,126.1354,126.1354,18080.0
2020-10-29 15:15:00,136.62,136.67,136.23,136.52,17672.0,126.0431,126.0893,125.6833,125.9509,17672.0
2020-10-29 15:20:00,136.48,136.71,136.47,136.66,22742.0,125.914,126.1262,125.9048,126.08,22742.0
2020-10-29 15:25:00,136.61,136.61,136.17,136.44,17649.0,126.0339,126.0339,125.628,125.8771,17649.0
2020-10-29 15:30:00,136.44,136.62,136.27,136.3,19972.0,125.8771,126.0431,125.7202,125.7479,19972.0
2020-10-29 15:35:00,136.28,136.43,136.06,136.43,27679.0,125.7295,125.8679,125.5265,125.8679,27679.0
2020-10-29 15:40:00,136.43,136.68,136.17,136.62,49703.0,125.8679,126.0985,125.628,126.0431,49703.0
2020-10-29 15:45:00,136.62,137.17,136.58,137.13,55739.0,126.0431,126.5506,126.0062,126.5137,55739.0
2020-10-29 15:50:00,137.11,137.52,137.11,137.29,97461.0,126.4952,126.8735,126.4952,126.6613,97461.0
2020-10-29 15:55:00,137.29,137.33,136.05,136.17,158048.0,126.6613,126.6982,125.5173,125.628,158048.0
2020-10-30 09:30:00,133.52,135.56,133.52,134.82,43335.0,123.1831,125.0652,123.1831,124.3825,43335.0
2020-10-30 09:35:00,134.63,135.79,134.43,135.6,15008.0,124.2072,125.2774,124.0227,125.1021,15008.0
2020-10-30 09:40:00,135.01,135.31,134.33,134.85,10968.0,124.5578,124.8346,123.9304,124.4102,10968.0
2020-10-30 09:45:00,134.68,134.83,134.3,134.3,17448.0,124.2533,124.3917,123.9028,123.9028,17448.0
2020-10-30 09:50:00,134.25,135.04,134.25,135.04,52616.0,123.8566,124.5855,123.8566,124.5855,52616.0
2020-10-30 09:55:00,134.93,135.39,134.8,134.95,28474.0,124.484,124.9084,124.364,124.5024,28474.0
2020-10-30 10:00:00,135.0,135.35,134.8,135.26,9566.0,124.5486,124.8715,124.364,124.7884,9566.0
2020-10-30 10:05:00,135.26,135.4,134.77,134.77,9463.0,124.7884,124.9176,124.3364,124.3364,9463.0
2020-10-30 10:10:00,134.8,135.03,134.61,134.71,11298.0,124.364,124.5762,124.1888,124.281,11298.0
2020-10-30 10:15:00,134.69,134.8,134.26,134.55,6168.0,124.2626,124.364,123.8658,124.1334,6168.0
2020-10-30 10:20:00,134.49,134.49,134.17,134.26,12414.0,124.078,124.078,123.7828,123.8658,12414.0
2020-10-30 10:25:00,134.15,134.35,134.03,134.2,16736.0,123.7644,123.9489,123.6537,123.8105,16736.0
2020-10-30 10:30:00,134.22,134.33,133.88,134.0,13908.0,123.8289,123.9304,123.5153,123.626,13908.0
2020-10-30 10:35:00,133.73,134.07,133.71,133.96,9103.0,123.3769,123.6906,123.3584,123.5891,9103.0
2020-10-30 10:40:00,133.87,133.97,133.4,133.47,13650.0,123.506,123.5983,123.0724,123.137,13650.0
2020-10-30 10:45:00,133.47,133.71,133.09,133.16,15230.0,123.137,123.3584,122.7864,122.851,15230.0
2020-10-30 10:50:00,133.16,133.71,132.98,133.64,15199.0,122.851,123.3584,122.6849,123.2938,15199.0
2020-10-30 10:55:00,133.75,133.95,133.59,133.64,10042.0,123.3953,123.5798,123.2477,123.2938,10042.0
2020-10-30 11:00:00,133.69,134.17,133.67,134.0,19709.0,123.34,123.7828,123.3215,123.626,19709.0
2020-10-30 11:05:00,134.0,134.11,133.92,133.92,2955.0,123.626,123.7275,123.5522,123.5522,2955.0
2020-10-30 11:10:00,133.93,134.52,133.78,134.52,5699.0,123.5614,124.1057,123.423,124.1057,5699.0
2020-10-30 11:15:00,134.54,134.54,134.18,134.44,8022.0,124.1242,124.1242,123.792,124.0319,8022.0
2020-10-30 11:20:00,134.44,134.64,134.31,134.41,6520.0,124.0319,124.2164,123.912,124.0042,6520.0
2020-10-30 11:25:00,134.48,134.5,134.04,134.19,5262.0,124.0688,124.0873,123.6629,123.8013,5262.0
2020-10-30 11:30:00,134.09,134.19,133.74,133.95,28271.0,123.709,123.8013,123.3861,123.5798,28271.0
2020-10-30 11:35:00,133.94,134.35,133.94,134.31,14553.0,123.5706,123.9489,123.5706,123.912,14553.0
2020-10-30 11:40:00,134.19,134.25,133.9,134.25,7743.0,123.8013,123.8566,123.5337,123.8566,7743.0
2020-10-30 11:45:00,134.24,134.57,134.05,134.53,13041.0,123.8474,124.1519,123.6721,124.1149,13041.0
2020-10-30 11:50:00,134.52,134.6,134.29,134.6,15541.0,124.1057,124.1795,123.8935,124.1795,15541.0
2020-10-30 11:55:00,134.52,134.53,134.23,134.49,6588.0,124.1057,124.1149,123.8382,124.078,6588.0
2020-10-30 12:00:00,134.46,134.79,134.39,134.76,14221.0,124.0504,124.3548,123.9858,124.3271,14221.0
2020-10-30 12:05:00,134.78,135.04,134.76,134.86,6426.0,124.3456,124.5855,124.3271,124.4194,6426.0
2020-10-30 12:10:00,134.93,135.04,134.85,134.97,7809.0,124.484,124.5855,124.4102,124.5209,7809.0
2020-10-30 12:15:00,134.96,135.06,134.93,135.04,17454.0,124.5117,124.6039,124.484,124.5855,17454.0
2020-10-30 12:20:00,134.99,135.03,134.86,134.9,9330.0,124.5393,124.5762,124.4194,124.4563,9330.0
2020-10-30 12:25:00,134.75,135.25,134.75,135.09,19053.0,124.3179,124.7792,124.3179,124.6316,19053.0
2020-10-30 12:30:00,135.14,135.17,134.57,134.68,43346.0,124.6777,124.7054,124.1519,124.2533,43346.0
2020-10-30 12:35:00,134.66,134.66,134.38,134.49,10913.0,124.2349,124.2349,123.9766,124.078,10913.0
2020-10-30 12:40:00,134.5,134.6,134.26,134.26,122695.0,124.0873,124.1795,123.8658,123.8658,122695.0
2020-10-30 12:45:00,134.26,134.58,134.08,134.25,46085.0,123.8658,124.1611,123.6998,123.8566,46085.0
2020-10-30 12:50:00,134.24,134.31,134.09,134.26,10218.0,123.8474,123.912,123.709,123.8658,10218.0
2020-10-30 12:55:00,134.22,134.33,134.07,134.09,10680.0,123.8289,123.9304,123.6906,123.709,10680.0
2020-10-30 13:00:00,134.08,134.12,133.63,134.05,26646.0,123.6998,123.7367,123.2846,123.6721,26646.0
2020-10-30 13:05:00,133.95,133.95,133.74,133.74,14165.0,123.5798,123.5798,123.3861,123.3861,14165.0
2020-10-30 13:10:00,133.72,133.76,133.45,133.46,8668.0,123.3677,123.4046,123.1186,123.1278,8668.0
2020-10-30 13:15:00,133.46,133.68,133.36,133.62,5727.0,123.1278,123.3308,123.0355,123.2754,5727.0
2020-10-30 13:20:00,133.62,133.83,133.61,133.74,5924.0,123.2754,123.4691,123.2662,123.3861,5924.0
2020-10-30 13:25:00,133.74,133.93,133.59,133.87,6518.0,123.3861,123.5614,123.2477,123.506,6518.0
2020-10-30 13:30:00,133.81,133.87,133.47,133.47,4884.0,123.4507,123.506,123.137,123.137,4884.0
2020-10-30 13:35:00,133.43,133.57,133.2,133.33,9717.0,123.1001,123.2293,122.8879,123.0078,9717.0
2020-10-30 13:40:00,133.45,133.75,133.4,133.69,5358.0,123.1186,123.3953,123.0724,123.34,5358.0
2020-10-30 13:45:00,133.68,133.85,133.57,133.77,5162.0,123.3308,123.4876,123.2293,123.4138,5162.0
2020-10-30 13:50:00,133.75,133.85,133.67,133.73,3609.0,123.3953,123.4876,123.3215,123.3769,3609.0
2020-10-30 13:55:00,133.69,134.03,133.64,134.03,5097.0,123.34,123.6537,123.2938,123.6537,5097.0
2020-10-30 14:00:00,133.9,134.05,133.75,134.04,6141.0,123.5337,123.6721,123.3953,123.6629,6141.0
2020-10-30 14:05:00,134.04,134.45,134.0,134.3,11330.0,123.6629,124.0411,123.626,123.9028,11330.0
2020-10-30 14:10:00,134.3,134.5,134.23,134.23,5777.0,123.9028,124.0873,123.8382,123.8382,5777.0
2020-10-30 14:15:00,134.24,134.62,134.2,134.51,36009.0,123.8474,124.198,123.8105,124.0965,36009.0
2020-10-30 14:20:00,134.48,134.63,134.26,134.33,12586.0,124.0688,124.2072,123.8658,123.9304,12586.0
2020-10-30 14:25:00,134.26,134.32,133.95,134.06,5121.0,123.8658,123.9212,123.5798,123.6813,5121.0
2020-10-30 14:30:00,133.95,134.21,133.93,134.1,25437.0,123.5798,123.8197,123.5614,123.7182,25437.0
2020-10-30 14:35:00,134.05,134.3,133.99,134.18,17487.0,123.6721,123.9028,123.6168,123.792,17487.0
2020-10-30 14:40:00,134.12,134.16,133.91,133.91,10577.0,123.7367,123.7736,123.5429,123.5429,10577.0
2020-10-30 14:45:00,133.94,134.05,133.75,133.99,20920.0,123.5706,123.6721,123.3953,123.6168,20920.0
2020-10-30 14:50:00,133.97,134.06,133.89,133.98,4241.0,123.5983,123.6813,123.5245,123.6075,4241.0
2020-10-30 14:55:00,133.96,134.11,133.79,133.89,21432.0,123.5891,123.7275,123.4322,123.5245,21432.0
2020-10-30 15:00:00,133.83,134.0,133.7,133.98,5436.0,123.4691,123.626,123.3492,123.6075,5436.0
2020-10-30 15:05:00,133.93,134.06,133.81,133.97,5581.0,123.5614,123.6813,123.4507,123.5983,5581.0
2020-10-30 15:10:00,134.0,134.48,134.0,134.39,7341.0,123.626,124.0688,123.626,123.9858,7341.0
2020-10-30 15:15:00,134.39,134.71,134.28,134.43,30082.0,123.9858,124.281,123.8843,124.0227,30082.0
2020-10-30 15:20:00,134.46,134.48,134.27,134.39,16135.0,124.0504,124.0688,123.8751,123.9858,16135.0
2020-10-30 15:25:00,134.4,134.43,133.87,134.25,26696.0,123.995,124.0227,123.506,123.8566,26696.0
2020-10-30 15:30:00,134.14,134.5,134.14,134.36,24338.0,123.7551,124.0873,123.7551,123.9581,24338.0
2020-10-30 15:35:00,134.35,134.4,134.12,134.32,16274.0,123.9489,123.995,123.7367,123.9212,16274.0
2020-10-30 15:40:00,134.47,134.79,134.26,134.79,17361.0,124.0596,124.3548,123.8658,124.3548,17361.0
2020-10-30 15:45:00,134.8,135.01,134.4,134.55,30917.0,124.364,124.5578,123.995,124.1334,30917.0
2020-10-30 15:50:00,134.53,134.94,134.39,134.71,50149.0,124.1149,124.4932,123.9858,124.281,50149.0
2020-10-30 15:55:00,134.75,135.38,134.59,135.12,160065.0,124.3179,124.8991,124.1703,124.6593,160065.0
2020-11-02 09:30:00,137.09,137.11,136.05,136.31,61334.0,126.4768,126.4952,125.5173,125.7571,61334.0
2020-11-02 09:35:00,136.27,137.43,136.27,137.43,22120.0,125.7202,126.7904,125.7202,126.7904,22120.0
2020-11-02 09:40:00,137.44,137.45,136.88,137.15,17031.0,126.7997,126.8089,126.283,126.5321,17031.0
2020-11-02 09:45:00,137.15,137.15,136.63,137.01,15487.0,126.5321,126.5321,126.0524,126.403,15487.0
2020-11-02 09:50:00,136.88,137.19,136.81,137.13,16058.0,126.283,126.569,126.2184,126.5137,16058.0
2020-11-02 09:55:00,137.2,137.2,136.64,136.65,19238.0,126.5782,126.5782,126.0616,126.0708,19238.0
2020-11-02 10:00:00,136.72,137.12,136.63,136.89,25191.0,126.1354,126.5044,126.0524,126.2922,25191.0
2020-11-02 10:05:00,136.93,137.1,136.64,136.83,16697.0,126.3291,126.486,126.0616,126.2369,16697.0
2020-11-02 10:10:00,137.0,137.73,137.0,137.7,22456.0,126.3937,127.0672,126.3937,127.0395,22456.0
2020-11-02 10:15:00,137.7,137.89,137.44,137.87,21166.0,127.0395,127.2148,126.7997,127.1964,21166.0
2020-11-02 10:20:00,137.88,137.88,137.46,137.56,19341.0,127.2056,127.2056,126.8181,126.9104,19341.0
2020-11-02 10:25:00,137.57,137.92,137.44,137.87,13449.0,126.9196,127.2425,126.7997,127.1964,13449.0
2020-11-02 10:30:00,137.82,137.87,137.47,137.6,11360.0,127.1502,127.1964,126.8273,126.9473,11360.0
2020-11-02 10:35:00,137.59,137.62,137.12,137.12,10802.0,126.938,126.9657,126.5044,126.5044,10802.0
2020-11-02 10:40:00,137.13,137.27,136.94,137.0,6274.0,126.5137,126.6428,126.3384,126.3937,6274.0
2020-11-02 10:45:00,136.95,137.24,136.95,137.03,38709.0,126.3476,126.6151,126.3476,126.4214,38709.0
2020-11-02 10:50:00,137.03,137.15,136.8,137.05,13448.0,126.4214,126.5321,126.2092,126.4399,13448.0
2020-11-02 10:55:00,137.08,137.25,137.04,137.25,17609.0,126.4675,126.6244,126.4306,126.6244,17609.0
2020-11-02 11:00:00,137.2,137.45,137.19,137.42,9551.0,126.5782,126.8089,126.569,126.7812,9551.0
2020-11-02 11:05:00,137.43,137.8,137.37,137.8,9182.0,126.7904,127.1318,126.7351,127.1318,9182.0
2020-11-02 11:10:00,137.84,137.88,137.65,137.86,13637.0,127.1687,127.2056,126.9934,127.1871,13637.0
2020-11-02 11:15:00,137.84,137.84,137.52,137.54,18979.0,127.1687,127.1687,126.8735,126.8919,18979.0
2020-11-02 11:20:00,137.53,137.57,137.25,137.44,25692.0,126.8827,126.9196,126.6244,126.7997,25692.0
2020-11-02 11:25:00,137.44,137.7,137.43,137.47,22713.0,126.7997,127.0395,126.7904,126.8273,22713.0
2020-11-02 11:30:00,137.51,137.52,137.26,137.34,14912.0,126.8642,126.8735,126.6336,126.7074,14912.0
2020-11-02 11:35:00,137.42,137.55,137.2,137.36,19341.0,126.7812,126.9011,126.5782,126.7259,19341.0
2020-11-02 11:40:00,137.45,137.74,137.37,137.74,13065.0,126.8089,127.0764,126.7351,127.0764,13065.0
2020-11-02 11:45:00,137.71,137.91,137.64,137.88,14597.0,127.0488,127.2333,126.9842,127.2056,14597.0
2020-11-02 11:50:00,137.87,138.34,137.84,138.34,43857.0,127.1964,127.63,127.1687,127.63,43857.0
2020-11-02 11:55:00,138.32,138.33,137.9,137.92,20864.0,127.6115,127.6208,127.224,127.2425,20864.0
2020-11-02 12:00:00,137.94,137.99,137.62,137.63,19056.0,127.261,127.3071,126.9657,126.975,19056.0
2020-11-02 12:05:00,137.64,137.94,137.62,137.91,13067.0,126.9842,127.261,126.9657,127.2333,13067.0
2020-11-02 12:10:00,137.91,138.02,137.8,138.02,23577.0,127.2333,127.3348,127.1318,127.3348,23577.0
2020-11-02 12:15:00,138.0,138.18,137.64,137.7,16412.0,127.3163,127.4824,126.9842,127.0395,16412.0
2020-11-02 12:20:00,137.68,137.75,137.56,137.75,12862.0,127.0211,127.0857,126.9104,127.0857,12862.0
2020-11-02 12:25:00,137.77,138.15,137.7,138.12,11885.0,127.1041,127.4547,127.0395,127.427,11885.0
2020-11-02 12:30:00,138.11,138.11,137.79,137.88,15937.0,127.4178,127.4178,127.1226,127.2056,15937.0
2020-11-02 12:35:00,137.89,138.04,137.56,137.66,19553.0,127.2148,127.3532,126.9104,127.0026,19553.0
2020-11-02 12:40:00,137.66,137.73,137.32,137.42,30631.0,127.0026,127.0672,126.689,126.7812,30631.0
2020-11-02 12:45:00,137.42,137.46,137.31,137.42,16279.0,126.7812,126.8181,126.6797,126.7812,16279.0
2020-11-02 12:50:00,137.42,137.59,137.3,137.59,11394.0,126.7812,126.938,126.6705,126.938,11394.0
2020-11-02 12:55:00,137.54,137.65,137.26,137.38,15273.0,126.8919,126.9934,126.6336,126.7443,15273.0
2020-11-02 13:00:00,137.35,137.35,136.91,137.05,13428.0,126.7166,126.7166,126.3107,126.4399,13428.0
2020-11-02 13:05:00,137.05,137.09,136.7,136.73,17565.0,126.4399,126.4768,126.1169,126.1446,17565.0
2020-11-02 13:10:00,136.73,136.74,136.43,136.61,19143.0,126.1446,126.1539,125.8679,126.0339,19143.0
2020-11-02 13:15:00,136.61,136.65,136.4,136.4,12432.0,126.0339,126.0708,125.8402,125.8402,12432.0
2020-11-02 13:20:00,136.46,136.64,136.31,136.52,16495.0,125.8955,126.0616,125.7571,125.9509,16495.0
2020-11-02 13:25:00,136.47,136.69,136.42,136.66,6917.0,125.9048,126.1077,125.8586,126.08,6917.0
2020-11-02 13:30:00,136.66,136.8,136.53,136.78,8285.0,126.08,126.2092,125.9601,126.1908,8285.0
2020-11-02 13:35:00,136.79,136.84,136.59,136.68,12577.0,126.2,126.2461,126.0155,126.0985,12577.0
2020-11-02 13:40:00,136.61,136.95,136.6,136.84,17559.0,126.0339,126.3476,126.0247,126.2461,17559.0
2020-11-02 13:45:00,136.87,137.06,136.83,136.91,25432.0,126.2738,126.4491,126.2369,126.3107,25432.0
2020-11-02 13:50:00,136.92,136.97,136.36,136.36,9581.0,126.3199,126.366,125.8033,125.8033,9581.0
2020-11-02 13:55:00,136.29,136.38,136.11,136.24,10153.0,125.7387,125.8217,125.5726,125.6926,10153.0
2020-11-02 14:00:00,136.14,136.39,136.09,136.34,11037.0,125.6003,125.8309,125.5542,125.7848,11037.0
2020-11-02 14:05:00,136.34,136.54,136.01,136.23,12589.0,125.7848,125.9693,125.4804,125.6833,12589.0
2020-11-02 14:10:00,136.21,136.33,136.05,136.11,12554.0,125.6649,125.7756,125.5173,125.5726,12554.0
2020-11-02 14:15:00,136.02,136.25,136.02,136.19,6985.0,125.4896,125.7018,125.4896,125.6464,6985.0
2020-11-02 14:20:00,136.14,136.46,136.14,136.45,17232.0,125.6003,125.8955,125.6003,125.8863,17232.0
2020-11-02 14:25:00,136.43,136.76,136.37,136.76,12529.0,125.8679,126.1723,125.8125,126.1723,12529.0
2020-11-02 14:30:00,136.8,136.85,136.41,136.41,10686.0,126.2092,126.2553,125.8494,125.8494,10686.0
2020-11-02 14:35:00,136.43,136.72,136.42,136.65,8763.0,125.8679,126.1354,125.8586,126.0708,8763.0
2020-11-02 14:40:00,136.65,136.65,136.44,136.47,7129.0,126.0708,126.0708,125.8771,125.9048,7129.0
2020-11-02 14:45:00,136.45,136.73,136.41,136.59,10990.0,125.8863,126.1446,125.8494,126.0155,10990.0
2020-11-02 14:50:00,136.56,136.68,136.4,136.41,7001.0,125.9878,126.0985,125.8402,125.8494,7001.0
2020-11-02 14:55:00,136.43,136.66,136.25,136.66,6845.0,125.8679,126.08,125.7018,126.08,6845.0
2020-11-02 15:00:00,136.66,136.82,136.56,136.6,9534.0,126.08,126.2277,125.9878,126.0247,9534.0
2020-11-02 15:05:00,136.59,136.67,136.52,136.55,10036.0,126.0155,126.0893,125.9509,125.9786,10036.0
2020-11-02 15:10:00,136.62,136.82,136.61,136.71,6967.0,126.0431,126.2277,126.0339,126.1262,6967.0
2020-11-02 15:15:00,136.69,136.98,136.69,136.86,11158.0,126.1077,126.3753,126.1077,126.2646,11158.0
2020-11-02 15:20:00,136.86,136.99,136.69,136.84,12179.0,126.2646,126.3845,126.1077,126.2461,12179.0
2020-11-02 15:25:00,136.84,136.86,136.57,136.64,11565.0,126.2461,126.2646,125.997,126.0616,11565.0
2020-11-02 15:30:00,136.68,137.02,136.68,136.72,18251.0,126.0985,126.4122,126.0985,126.1354,18251.0
2020-11-02 15:35:00,136.76,136.83,136.62,136.72,13930.0,126.1723,126.2369,126.0431,126.1354,13930.0
2020-11-02 15:40:00,136.75,136.76,136.35,136.36,19422.0,126.1631,126.1723,125.794,125.8033,19422.0
2020-11-02 15:45:00,136.35,137.04,136.34,136.97,23365.0,125.794,126.4306,125.7848,126.366,23365.0
2020-11-02 15:50:00,136.98,137.01,136.63,136.96,38674.0,126.3753,126.403,126.0524,126.3568,38674.0
2020-11-02 15:55:00,136.96,137.39,136.95,137.37,64869.0,126.3568,126.7535,126.3476,126.7351,64869.0
2020-11-03 09:30:00,137.65,138.5,137.0,138.4,46718.0,126.9934,127.7776,126.3937,127.6853,46718.0
2020-11-03 09:35:00,138.43,138.71,138.04,138.7,10993.0,127.713,127.9713,127.3532,127.9621,10993.0
2020-11-03 09:40:00,138.57,138.99,138.57,138.74,8762.0,127.8422,128.2297,127.8422,127.999,8762.0
2020-11-03 09:45:00,138.77,139.35,138.51,138.76,25031.0,128.0267,128.5618,127.7868,128.0175,25031.0
2020-11-03 09:50:00,138.97,139.44,138.86,139.41,16854.0,128.2112,128.6448,128.1097,128.6171,16854.0
2020-11-03 09:55:00,139.48,140.0,139.45,139.92,32265.0,128.6817,129.1615,128.654,129.0877,32265.0
2020-11-03 10:00:00,139.94,140.31,139.83,140.26,39445.0,129.1061,129.4475,129.0046,129.4013,39445.0
2020-11-03 10:05:00,140.28,140.38,139.87,140.38,32355.0,129.4198,129.5121,129.0415,129.5121,32355.0
2020-11-03 10:10:00,140.4,140.41,139.96,140.27,22449.0,129.5305,129.5397,129.1246,129.4106,22449.0
2020-11-03 10:15:00,140.24,140.77,140.19,140.76,51461.0,129.3829,129.8719,129.3368,129.8626,51461.0
2020-11-03 10:20:00,140.74,141.21,140.69,140.92,26815.0,129.8442,130.2778,129.7981,130.0102,26815.0
2020-11-03 10:25:00,140.93,141.33,140.78,141.27,17729.0,130.0195,130.3885,129.8811,130.3331,17729.0
2020-11-03 10:30:00,141.26,141.49,140.79,140.79,24464.0,130.3239,130.5361,129.8903,129.8903,24464.0
2020-11-03 10:35:00,140.78,140.78,139.93,140.07,29000.0,129.8811,129.8811,129.0969,129.2261,29000.0
2020-11-03 10:40:00,140.17,140.35,139.99,140.22,14284.0,129.3183,129.4844,129.1522,129.3644,14284.0
2020-11-03 10:45:00,140.25,140.55,140.25,140.42,6106.0,129.3921,129.6689,129.3921,129.549,6106.0
2020-11-03 10:50:00,140.5,140.5,139.88,139.89,7314.0,129.6228,129.6228,129.0508,129.06,7314.0
2020-11-03 10:55:00,139.86,140.11,139.82,139.96,11905.0,129.0323,129.263,128.9954,129.1246,11905.0
2020-11-03 11:00:00,139.9,140.04,139.55,140.0,15458.0,129.0692,129.1984,128.7463,129.1615,15458.0
2020-11-03 11:05:00,140.02,140.03,139.75,140.0,10810.0,129.1799,129.1891,128.9308,129.1615,10810.0
2020-11-03 11:10:00,139.99,140.0,139.76,139.89,12338.0,129.1522,129.1615,128.9401,129.06,12338.0
2020-11-03 11:15:00,139.89,140.06,139.78,139.94,10280.0,129.06,129.2168,128.9585,129.1061,10280.0
2020-11-03 11:20:00,140.02,140.1,139.93,139.98,5296.0,129.1799,129.2537,129.0969,129.143,5296.0
2020-11-03 11:25:00,140.05,140.09,139.73,139.73,10226.0,129.2076,129.2445,128.9124,128.9124,10226.0
2020-11-03 11:30:00,139.75,140.06,139.67,140.02,16199.0,128.9308,129.2168,128.857,129.1799,16199.0
2020-11-03 11:35:00,140.02,140.32,139.97,140.28,17394.0,129.1799,129.4567,129.1338,129.4198,17394.0
2020-11-03 11:40:00,140.24,140.25,140.07,140.11,8657.0,129.3829,129.3921,129.2261,129.263,8657.0
2020-11-03 11:45:00,140.08,140.22,139.96,140.17,6634.0,129.2353,129.3644,129.1246,129.3183,6634.0
2020-11-03 11:50:00,140.12,140.24,140.03,140.06,9003.0,129.2722,129.3829,129.1891,129.2168,9003.0
2020-11-03 11:55:00,140.06,140.2,139.97,140.12,9109.0,129.2168,129.346,129.1338,129.2722,9109.0
2020-11-03 12:00:00,140.15,140.33,140.14,140.2,9860.0,129.2999,129.4659,129.2906,129.346,9860.0
2020-11-03 12:05:00,140.2,140.25,140.13,140.21,9082.0,129.346,129.3921,129.2814,129.3552,9082.0
2020-11-03 12:10:00,140.25,140.54,140.25,140.5,9845.0,129.3921,129.6597,129.3921,129.6228,9845.0
2020-11-03 12:15:00,140.5,140.6,140.43,140.51,13620.0,129.6228,129.715,129.5582,129.632,13620.0
2020-11-03 12:20:00,140.56,140.82,140.56,140.7,19977.0,129.6781,129.918,129.6781,129.8073,19977.0
2020-11-03 12:25:00,140.7,140.88,139.89,139.89,63971.0,129.8073,129.9733,129.06,129.06,63971.0
2020-11-03 12:30:00,139.89,140.05,139.88,139.94,5400.0,129.06,129.2076,129.0508,129.1061,5400.0
2020-11-03 12:35:00,139.97,139.98,139.68,139.71,9649.0,129.1338,129.143,128.8662,128.8939,9649.0
2020-11-03 12:40:00,139.69,139.69,139.29,139.53,8800.0,128.8755,128.8755,128.5064,128.7279,8800.0
2020-11-03 12:45:00,139.34,139.34,139.16,139.22,7951.0,128.5526,128.5526,128.3865,128.4419,7951.0
2020-11-03 12:50:00,139.23,139.26,138.9,138.97,9787.0,128.4511,128.4788,128.1466,128.2112,9787.0
2020-11-03 12:55:00,138.98,138.99,138.76,138.88,7686.0,128.2204,128.2297,128.0175,128.1282,7686.0
2020-11-03 13:00:00,138.85,139.05,138.84,138.84,6568.0,128.1005,128.285,128.0913,128.0913,6568.0
2020-11-03 13:05:00,138.84,138.87,138.67,138.69,5797.0,128.0913,128.119,127.9344,127.9529,5797.0
2020-11-03 13:10:00,138.74,138.86,138.6,138.61,9240.0,127.999,128.1097,127.8699,127.8791,9240.0
2020-11-03 13:15:00,138.59,138.91,138.57,138.76,6876.0,127.8606,128.1559,127.8422,128.0175,6876.0
2020-11-03 13:20:00,138.76,138.82,138.61,138.68,4232.0,128.0175,128.0728,127.8791,127.9437,4232.0
2020-11-03 13:25:00,138.75,138.82,138.57,138.67,3210.0,128.0082,128.0728,127.8422,127.9344,3210.0
2020-11-03 13:30:00,138.72,138.72,138.58,138.59,2409.0,127.9806,127.9806,127.8514,127.8606,2409.0
2020-11-03 13:35:00,138.58,138.58,138.33,138.37,7596.0,127.8514,127.8514,127.6208,127.6577,7596.0
2020-11-03 13:40:00,138.33,138.45,138.09,138.44,8976.0,127.6208,127.7315,127.3993,127.7222,8976.0
2020-11-03 13:45:00,138.36,138.36,138.05,138.05,4780.0,127.6484,127.6484,127.3624,127.3624,4780.0
2020-11-03 13:50:00,138.13,138.18,137.89,137.97,5047.0,127.4362,127.4824,127.2148,127.2886,5047.0
2020-11-03 13:55:00,137.97,138.04,137.82,137.94,5117.0,127.2886,127.3532,127.1502,127.261,5117.0
2020-11-03 14:00:00,137.88,138.35,137.88,138.31,7665.0,127.2056,127.6392,127.2056,127.6023,7665.0
2020-11-03 14:05:00,138.3,138.5,138.29,138.45,6258.0,127.5931,127.7776,127.5839,127.7315,6258.0
2020-11-03 14:10:00,138.46,138.79,138.42,138.71,6473.0,127.7407,128.0451,127.7038,127.9713,6473.0
2020-11-03 14:15:00,138.68,138.77,138.62,138.71,3597.0,127.9437,128.0267,127.8883,127.9713,3597.0
2020-11-03 14:20:00,138.7,138.85,138.68,138.71,5527.0,127.9621,128.1005,127.9437,127.9713,5527.0
2020-11-03 14:25:00,138.74,138.83,138.65,138.69,7862.0,127.999,128.082,127.916,127.9529,7862.0
2020-11-03 14:30:00,138.74,139.02,138.65,138.95,4612.0,127.999,128.2573,127.916,128.1928,4612.0
2020-11-03 14:35:00,139.0,139.17,139.0,139.02,4978.0,128.2389,128.3957,128.2389,128.2573,4978.0
2020-11-03 14:40:00,139.05,139.19,138.97,139.15,7051.0,128.285,128.4142,128.2112,128.3773,7051.0
2020-11-03 14:45:00,139.18,139.3,139.02,139.22,7807.0,128.405,128.5157,128.2573,128.4419,7807.0
2020-11-03 14:50:00,139.15,139.36,139.07,139.32,6445.0,128.3773,128.571,128.3035,128.5341,6445.0
2020-11-03 14:55:00,139.32,139.35,139.13,139.17,6915.0,128.5341,128.5618,128.3588,128.3957,6915.0
2020-11-03 15:00:00,139.19,139.19,138.93,138.99,17481.0,128.4142,128.4142,128.1743,128.2297,17481.0
2020-11-03 15:05:00,138.96,139.04,138.77,138.78,11500.0,128.202,128.2758,128.0267,128.0359,11500.0
2020-11-03 15:10:00,138.79,139.11,138.78,138.9,10502.0,128.0451,128.3404,128.0359,128.1466,10502.0
2020-11-03 15:15:00,138.98,139.23,138.98,139.18,11880.0,128.2204,128.4511,128.2204,128.405,11880.0
2020-11-03 15:20:00,139.22,139.37,139.11,139.21,15903.0,128.4419,128.5802,128.3404,128.4326,15903.0
2020-11-03 15:25:00,139.26,139.75,139.26,139.61,16747.0,128.4788,128.9308,128.4788,128.8017,16747.0
2020-11-03 15:30:00,139.61,139.87,139.52,139.81,18589.0,128.8017,129.0415,128.7186,128.9862,18589.0
2020-11-03 15:35:00,139.86,139.98,139.74,139.85,14852.0,129.0323,129.143,128.9216,129.0231,14852.0
2020-11-03 15:40:00,139.84,140.05,139.35,139.47,27857.0,129.0139,129.2076,128.5618,128.6725,27857.0
2020-11-03 15:45:00,139.47,139.69,139.47,139.53,18676.0,128.6725,128.8755,128.6725,128.7279,18676.0
2020-11-03 15:50:00,139.52,139.8,139.22,139.8,37657.0,128.7186,128.977,128.4419,128.977,37657.0
2020-11-03 15:55:00,139.72,139.72,138.83,138.83,69792.0,128.9031,128.9031,128.082,128.082,69792.0
2020-11-04 09:30:00,141.33,141.49,138.04,138.13,51994.0,130.3885,130.5361,127.3532,127.4362,51994.0
2020-11-04 09:35:00,138.22,138.4,136.78,137.58,25122.0,127.5193,127.6853,126.1908,126.9288,25122.0
2020-11-04 09:40:00,137.8,138.02,136.7,137.66,30941.0,127.1318,127.3348,126.1169,127.0026,30941.0
2020-11-04 09:45:00,137.66,139.1,137.66,138.91,56111.0,127.0026,128.3311,127.0026,128.1559,56111.0
2020-11-04 09:50:00,138.82,138.83,137.59,137.69,44875.0,128.0728,128.082,126.938,127.0303,44875.0
2020-11-04 09:55:00,137.67,139.09,137.58,138.99,23065.0,127.0119,128.3219,126.9288,128.2297,23065.0
2020-11-04 10:00:00,138.97,139.94,138.97,139.49,42548.0,128.2112,129.1061,128.2112,128.691,42548.0
2020-11-04 10:05:00,139.46,140.01,139.36,139.42,21213.0,128.6633,129.1707,128.571,128.6264,21213.0
2020-11-04 10:10:00,139.46,139.87,139.4,139.66,18552.0,128.6633,129.0415,128.6079,128.8478,18552.0
2020-11-04 10:15:00,139.72,140.2,139.53,140.17,33819.0,128.9031,129.346,128.7279,129.3183,33819.0
2020-11-04 10:20:00,140.05,140.3,139.94,140.09,45584.0,129.2076,129.4382,129.1061,129.2445,45584.0
2020-11-04 10:25:00,140.07,140.08,139.68,139.91,24937.0,129.2261,129.2353,128.8662,129.0784,24937.0
2020-11-04 10:30:00,139.99,140.2,139.78,139.8,30567.0,129.1522,129.346,128.9585,128.977,30567.0
2020-11-04 10:35:00,139.77,139.77,138.99,139.13,26607.0,128.9493,128.9493,128.2297,128.3588,26607.0
2020-11-04 10:40:00,139.25,139.53,139.04,139.06,11243.0,128.4695,128.7279,128.2758,128.2942,11243.0
2020-11-04 10:45:00,139.03,139.4,138.96,139.08,7771.0,128.2666,128.6079,128.202,128.3127,7771.0
2020-11-04 10:50:00,139.04,139.34,138.94,139.19,27542.0,128.2758,128.5526,128.1835,128.4142,27542.0
2020-11-04 10:55:00,139.16,139.62,138.99,139.47,25344.0,128.3865,128.8109,128.2297,128.6725,25344.0
2020-11-04 11:00:00,139.45,139.45,138.67,138.68,10673.0,128.654,128.654,127.9344,127.9437,10673.0
2020-11-04 11:05:00,138.67,138.7,137.97,138.0,18172.0,127.9344,127.9621,127.2886,127.3163,18172.0
2020-11-04 11:10:00,138.0,138.16,137.79,137.94,17190.0,127.3163,127.4639,127.1226,127.261,17190.0
2020-11-04 11:15:00,138.0,138.4,137.76,138.4,13846.0,127.3163,127.6853,127.0949,127.6853,13846.0
2020-11-04 11:20:00,138.3,138.66,138.17,138.44,10711.0,127.5931,127.9252,127.4731,127.7222,10711.0
2020-11-04 11:25:00,138.37,138.43,138.1,138.33,14974.0,127.6577,127.713,127.4086,127.6208,14974.0
2020-11-04 11:30:00,138.34,138.78,138.33,138.49,11284.0,127.63,128.0359,127.6208,127.7684,11284.0
2020-11-04 11:35:00,138.46,139.0,138.44,138.92,19304.0,127.7407,128.2389,127.7222,128.1651,19304.0
2020-11-04 11:40:00,138.91,139.38,138.89,139.18,17407.0,128.1559,128.5895,128.1374,128.405,17407.0
2020-11-04 11:45:00,139.07,139.32,138.9,138.91,7652.0,128.3035,128.5341,128.1466,128.1559,7652.0
2020-11-04 11:50:00,138.95,139.28,138.88,139.05,9989.0,128.1928,128.4972,128.1282,128.285,9989.0
2020-11-04 11:55:00,139.1,139.42,139.04,139.19,12817.0,128.3311,128.6264,128.2758,128.4142,12817.0
2020-11-04 12:00:00,139.18,139.21,138.95,138.99,8558.0,128.405,128.4326,128.1928,128.2297,8558.0
2020-11-04 12:05:00,138.93,138.93,138.41,138.45,18279.0,128.1743,128.1743,127.6946,127.7315,18279.0
2020-11-04 12:10:00,138.37,138.51,138.07,138.38,17398.0,127.6577,127.7868,127.3809,127.6669,17398.0
2020-11-04 12:15:00,138.35,139.14,138.3,138.93,16344.0,127.6392,128.368,127.5931,128.1743,16344.0
2020-11-04 12:20:00,138.96,139.57,138.96,139.45,14235.0,128.202,128.7648,128.202,128.654,14235.0
2020-11-04 12:25:00,139.45,139.47,139.11,139.39,30153.0,128.654,128.6725,128.3404,128.5987,30153.0
2020-11-04 12:30:00,139.4,139.52,139.23,139.38,16142.0,128.6079,128.7186,128.4511,128.5895,16142.0
2020-11-04 12:35:00,139.4,139.5,139.25,139.25,23919.0,128.6079,128.7002,128.4695,128.4695,23919.0
2020-11-04 12:40:00,139.25,139.5,139.22,139.35,9360.0,128.4695,128.7002,128.4419,128.5618,9360.0
2020-11-04 12:45:00,139.31,139.48,139.19,139.26,11684.0,128.5249,128.6817,128.4142,128.4788,11684.0
2020-11-04 12:50:00,139.24,139.36,139.06,139.13,12011.0,128.4603,128.571,128.2942,128.3588,12011.0
2020-11-04 12:55:00,139.14,139.21,139.06,139.18,8414.0,128.368,128.4326,128.2942,128.405,8414.0
2020-11-04 13:00:00,139.21,139.21,138.79,138.81,10709.0,128.4326,128.4326,128.0451,128.0636,10709.0
2020-11-04 13:05:00,138.88,138.89,138.46,138.55,10308.0,128.1282,128.1374,127.7407,127.8237,10308.0
2020-11-04 13:10:00,138.55,138.63,138.38,138.54,9259.0,127.8237,127.8975,127.6669,127.8145,9259.0
2020-11-04 13:15:00,138.5,138.85,138.5,138.54,7472.0,127.7776,128.1005,127.7776,127.8145,7472.0
2020-11-04 13:20:00,138.58,138.77,138.51,138.58,11841.0,127.8514,128.0267,127.7868,127.8514,11841.0
2020-11-04 13:25:00,138.53,138.66,138.41,138.64,7538.0,127.8053,127.9252,127.6946,127.9068,7538.0
2020-11-04 13:30:00,138.61,138.93,138.46,138.9,9764.0,127.8791,128.1743,127.7407,128.1466,9764.0
2020-11-04 13:35:00,138.84,139.03,138.77,138.85,12891.0,128.0913,128.2666,128.0267,128.1005,12891.0
2020-11-04 13:40:00,138.89,138.93,138.02,138.27,15596.0,128.1374,128.1743,127.3348,127.5654,15596.0
2020-11-04 13:45:00,138.31,138.53,138.15,138.28,8047.0,127.6023,127.8053,127.4547,127.5746,8047.0
2020-11-04 13:50:00,138.23,138.42,138.08,138.32,10254.0,127.5285,127.7038,127.3901,127.6115,10254.0
2020-11-04 13:55:00,138.41,139.18,138.24,139.01,67642.0,127.6946,128.405,127.5377,128.2481,67642.0
2020-11-04 14:00:00,139.06,139.38,139.06,139.23,11647.0,128.2942,128.5895,128.2942,128.4511,11647.0
2020-11-04 14:05:00,139.1,139.16,138.86,139.03,10731.0,128.3311,128.3865,128.1097,128.2666,10731.0
2020-11-04 14:10:00,139.01,139.34,139.0,139.02,28815.0,128.2481,128.5526,128.2389,128.2573,28815.0
2020-11-04 14:15:00,139.02,139.17,138.86,139.0,12458.0,128.2573,128.3957,128.1097,128.2389,12458.0
2020-11-04 14:20:00,139.1,139.39,139.05,139.21,13871.0,128.3311,128.5987,128.285,128.4326,13871.0
2020-11-04 14:25:00,139.24,139.34,139.06,139.34,8393.0,128.4603,128.5526,128.2942,128.5526,8393.0
2020-11-04 14:30:00,139.39,139.41,139.16,139.24,9453.0,128.5987,128.6171,128.3865,128.4603,9453.0
2020-11-04 14:35:00,139.31,139.63,139.31,139.59,9244.0,128.5249,128.8201,128.5249,128.7832,9244.0
2020-11-04 14:40:00,139.52,139.52,139.04,139.21,10611.0,128.7186,128.7186,128.2758,128.4326,10611.0
2020-11-04 14:45:00,139.2,139.63,139.2,139.51,10093.0,128.4234,128.8201,128.4234,128.7094,10093.0
2020-11-04 14:50:00,139.48,139.78,139.48,139.63,8984.0,128.6817,128.9585,128.6817,128.8201,8984.0
2020-11-04 14:55:00,139.68,139.68,139.4,139.53,9672.0,128.8662,128.8662,128.6079,128.7279,9672.0
2020-11-04 15:00:00,139.61,139.7,138.98,138.98,24110.0,128.8017,128.8847,128.2204,128.2204,24110.0
2020-11-04 15:05:00,138.95,138.95,138.64,138.94,18286.0,128.1928,128.1928,127.9068,128.1835,18286.0
2020-11-04 15:10:00,138.86,138.97,138.63,138.84,11151.0,128.1097,128.2112,127.8975,128.0913,11151.0
2020-11-04 15:15:00,138.75,138.76,138.4,138.44,14684.0,128.0082,128.0175,127.6853,127.7222,14684.0
2020-11-04 15:20:00,138.43,138.77,138.33,138.76,19291.0,127.713,128.0267,127.6208,128.0175,19291.0
2020-11-04 15:25:00,138.69,138.7,138.37,138.5,20018.0,127.9529,127.9621,127.6577,127.7776,20018.0
2020-11-04 15:30:00,138.54,138.85,138.52,138.7,19426.0,127.8145,128.1005,127.796,127.9621,19426.0
2020-11-04 15:35:00,138.72,138.96,138.72,138.93,15457.0,127.9806,128.202,127.9806,128.1743,15457.0
2020-11-04 15:40:00,138.92,139.27,138.87,139.15,23839.0,128.1651,128.488,128.119,128.3773,23839.0
2020-11-04 15:45:00,139.16,139.51,138.96,139.17,36549.0,128.3865,128.7094,128.202,128.3957,36549.0
2020-11-04 15:50:00,139.3,139.84,139.25,139.78,61013.0,128.5157,129.0139,128.4695,128.9585,61013.0
2020-11-04 15:55:00,139.71,139.74,139.12,139.38,100092.0,128.8939,128.9216,128.3496,128.5895,100092.0
2020-11-05 09:30:00,141.99,143.37,141.08,143.18,60907.0,130.9974,132.2706,130.1579,132.0953,60907.0
2020-11-05 09:35:00,143.19,143.49,142.47,142.47,39320.0,132.1045,132.3813,131.4402,131.4402,39320.0
2020-11-05 09:40:00,142.44,142.81,142.44,142.58,16203.0,131.4126,131.7539,131.4126,131.5417,16203.0
2020-11-05 09:45:00,142.64,144.21,142.63,143.96,29684.0,131.5971,133.0455,131.5879,132.8149,29684.0
2020-11-05 09:50:00,144.18,144.65,143.87,144.53,33264.0,133.0179,133.4515,132.7319,133.3408,33264.0
2020-11-05 09:55:00,144.58,144.82,144.01,144.24,32853.0,133.3869,133.6083,132.861,133.0732,32853.0
2020-11-05 10:00:00,144.15,144.37,143.83,144.25,19373.0,132.9902,133.1932,132.695,133.0824,19373.0
2020-11-05 10:05:00,144.28,144.5,144.0,144.41,19918.0,133.1101,133.3131,132.8518,133.2301,19918.0
2020-11-05 10:10:00,144.41,144.99,144.41,144.74,34240.0,133.2301,133.7652,133.2301,133.5345,34240.0
2020-11-05 10:15:00,144.77,145.24,144.73,145.14,50163.0,133.5622,133.9958,133.5253,133.9035,50163.0
2020-11-05 10:20:00,145.03,145.12,144.23,144.24,31091.0,133.8021,133.8851,133.064,133.0732,31091.0
2020-11-05 10:25:00,144.23,144.28,143.77,143.87,15324.0,133.064,133.1101,132.6396,132.7319,15324.0
2020-11-05 10:30:00,143.79,143.88,143.49,143.52,13709.0,132.6581,132.7411,132.3813,132.409,13709.0
2020-11-05 10:35:00,143.4,143.93,142.85,143.19,19101.0,132.2982,132.7872,131.7908,132.1045,19101.0
2020-11-05 10:40:00,143.06,143.51,142.71,142.71,11896.0,131.9846,132.3997,131.6617,131.6617,11896.0
2020-11-05 10:45:00,142.93,143.01,142.65,142.8,17726.0,131.8646,131.9384,131.6063,131.7447,17726.0
2020-11-05 10:50:00,142.97,143.13,142.8,143.06,14155.0,131.9015,132.0492,131.7447,131.9846,14155.0
2020-11-05 10:55:00,143.06,143.31,142.84,143.31,17168.0,131.9846,132.2152,131.7816,132.2152,17168.0
2020-11-05 11:00:00,143.3,143.55,142.99,143.05,23265.0,132.206,132.4366,131.92,131.9753,23265.0
2020-11-05 11:05:00,143.0,143.07,142.7,142.85,112574.0,131.9292,131.9938,131.6524,131.7908,112574.0
2020-11-05 11:10:00,142.84,143.08,142.51,143.01,16303.0,131.7816,132.003,131.4772,131.9384,16303.0
2020-11-05 11:15:00,143.0,143.22,142.93,143.17,15066.0,131.9292,132.1322,131.8646,132.0861,15066.0
2020-11-05 11:20:00,143.18,143.36,143.0,143.31,18041.0,132.0953,132.2613,131.9292,132.2152,18041.0
2020-11-05 11:25:00,143.28,143.28,143.01,143.22,12145.0,132.1875,132.1875,131.9384,132.1322,12145.0
2020-11-05 11:30:00,143.22,143.43,143.14,143.28,15489.0,132.1322,132.3259,132.0584,132.1875,15489.0
2020-11-05 11:35:00,143.29,143.3,142.96,143.02,8507.0,132.1968,132.206,131.8923,131.9477,8507.0
2020-11-05 11:40:00,142.95,143.32,142.87,143.32,9398.0,131.8831,132.2244,131.8093,132.2244,9398.0
2020-11-05 11:45:00,143.27,143.77,143.18,143.77,6835.0,132.1783,132.6396,132.0953,132.6396,6835.0
2020-11-05 11:50:00,143.69,143.74,143.36,143.46,8594.0,132.5658,132.6119,132.2613,132.3536,8594.0
2020-11-05 11:55:00,143.52,143.53,143.24,143.34,12899.0,132.409,132.4182,132.1506,132.2429,12899.0
2020-11-05 12:00:00,143.37,143.97,143.19,143.88,88749.0,132.2706,132.8241,132.1045,132.7411,88749.0
2020-11-05 12:05:00,143.81,144.06,143.76,144.0,15184.0,132.6765,132.9072,132.6304,132.8518,15184.0
2020-11-05 12:10:00,144.0,144.03,143.85,143.9,13884.0,132.8518,132.8795,132.7134,132.7595,13884.0
2020-11-05 12:15:00,143.88,143.95,143.43,143.52,8364.0,132.7411,132.8057,132.3259,132.409,8364.0
2020-11-05 12:20:00,143.53,143.61,143.06,143.13,15296.0,132.4182,132.492,131.9846,132.0492,15296.0
2020-11-05 12:25:00,143.06,143.13,142.86,142.98,10299.0,131.9846,132.0492,131.8001,131.9108,10299.0
2020-11-05 12:30:00,143.0,143.06,142.8,142.83,6199.0,131.9292,131.9846,131.7447,131.7724,6199.0
2020-11-05 12:35:00,142.82,143.21,142.81,143.14,7932.0,131.7632,132.123,131.7539,132.0584,7932.0
2020-11-05 12:40:00,143.07,143.07,142.8,142.8,11004.0,131.9938,131.9938,131.7447,131.7447,11004.0
2020-11-05 12:45:00,142.84,143.04,142.77,142.81,7130.0,131.7816,131.9661,131.717,131.7539,7130.0
2020-11-05 12:50:00,142.76,143.0,142.75,142.94,17731.0,131.7078,131.9292,131.6986,131.8739,17731.0
2020-11-05 12:55:00,142.9,143.02,142.83,142.96,6484.0,131.837,131.9477,131.7724,131.8923,6484.0
2020-11-05 13:00:00,142.94,143.32,142.94,143.13,8772.0,131.8739,132.2244,131.8739,132.0492,8772.0
2020-11-05 13:05:00,143.13,143.14,142.99,143.1,8097.0,132.0492,132.0584,131.92,132.0215,8097.0
2020-11-05 13:10:00,143.07,143.36,143.07,143.16,12170.0,131.9938,132.2613,131.9938,132.0768,12170.0
2020-11-05 13:15:00,143.14,143.24,143.06,143.07,6823.0,132.0584,132.1506,131.9846,131.9938,6823.0
2020-11-05 13:20:00,143.08,143.24,143.04,143.1,6007.0,132.003,132.1506,131.9661,132.0215,6007.0
2020-11-05 13:25:00,143.11,143.21,143.06,143.21,3580.0,132.0307,132.123,131.9846,132.123,3580.0
2020-11-05 13:30:00,143.24,143.41,143.08,143.1,10464.0,132.1506,132.3075,132.003,132.0215,10464.0
2020-11-05 13:35:00,143.1,143.22,143.07,143.16,3797.0,132.0215,132.1322,131.9938,132.0768,3797.0
2020-11-05 13:40:00,143.13,143.36,143.13,143.35,8249.0,132.0492,132.2613,132.0492,132.2521,8249.0
2020-11-05 13:45:00,143.37,143.57,143.3,143.38,6641.0,132.2706,132.4551,132.206,132.2798,6641.0
2020-11-05 13:50:00,143.35,143.56,143.35,143.37,8075.0,132.2521,132.4459,132.2521,132.2706,8075.0
2020-11-05 13:55:00,143.43,143.65,143.41,143.59,8164.0,132.3259,132.5289,132.3075,132.4735,8164.0
2020-11-05 14:00:00,143.61,144.09,143.6,144.09,87820.0,132.492,132.9348,132.4828,132.9348,87820.0
2020-11-05 14:05:00,144.16,144.17,143.81,144.0,11504.0,132.9994,133.0086,132.6765,132.8518,11504.0
2020-11-05 14:10:00,144.09,144.27,144.02,144.18,6907.0,132.9348,133.1009,132.8702,133.0179,6907.0
2020-11-05 14:15:00,144.17,144.42,144.15,144.34,8956.0,133.0086,133.2393,132.9902,133.1655,8956.0
2020-11-05 14:20:00,144.29,144.5,144.21,144.43,10048.0,133.1193,133.3131,133.0455,133.2485,10048.0
2020-11-05 14:25:00,144.44,144.44,144.19,144.26,8763.0,133.2577,133.2577,133.0271,133.0917,8763.0
2020-11-05 14:30:00,144.28,144.45,144.23,144.37,12510.0,133.1101,133.267,133.064,133.1932,12510.0
2020-11-05 14:35:00,144.35,144.39,144.09,144.16,13386.0,133.1747,133.2116,132.9348,132.9994,13386.0
2020-11-05 14:40:00,144.25,144.56,144.25,144.52,15950.0,133.0824,133.3684,133.0824,133.3315,15950.0
2020-11-05 14:45:00,144.49,144.49,144.06,144.09,14032.0,133.3039,133.3039,132.9072,132.9348,14032.0
2020-11-05 14:50:00,144.12,144.13,143.95,144.11,9509.0,132.9625,132.9717,132.8057,132.9533,9509.0
2020-11-05 14:55:00,144.12,144.29,143.99,144.25,6800.0,132.9625,133.1193,132.8426,133.0824,6800.0
2020-11-05 15:00:00,144.19,144.46,144.14,144.24,9124.0,133.0271,133.2762,132.981,133.0732,9124.0
2020-11-05 15:05:00,144.29,144.3,144.0,144.04,21940.0,133.1193,133.1286,132.8518,132.8887,21940.0
2020-11-05 15:10:00,144.04,144.16,143.84,143.91,12400.0,132.8887,132.9994,132.7042,132.7688,12400.0
2020-11-05 15:15:00,144.03,144.05,143.81,143.93,11579.0,132.8795,132.8979,132.6765,132.7872,11579.0
2020-11-05 15:20:00,143.95,144.12,143.91,144.09,13605.0,132.8057,132.9625,132.7688,132.9348,13605.0
2020-11-05 15:25:00,144.08,144.15,143.89,144.0,15149.0,132.9256,132.9902,132.7503,132.8518,15149.0
2020-11-05 15:30:00,143.99,144.0,143.62,143.68,15791.0,132.8426,132.8518,132.5012,132.5566,15791.0
2020-11-05 15:35:00,143.69,143.77,143.54,143.76,17643.0,132.5658,132.6396,132.4274,132.6304,17643.0
2020-11-05 15:40:00,143.76,144.08,143.76,143.87,24930.0,132.6304,132.9256,132.6304,132.7319,24930.0
2020-11-05 15:45:00,143.86,144.1,143.76,144.08,30175.0,132.7226,132.9441,132.6304,132.9256,30175.0
2020-11-05 15:50:00,144.01,144.34,143.99,144.17,40650.0,132.861,133.1655,132.8426,133.0086,40650.0
2020-11-05 15:55:00,144.18,144.54,143.98,144.51,87376.0,133.0179,133.35,132.8333,133.3223,87376.0
2020-11-06 09:30:00,143.99,145.49,143.99,145.39,48591.0,132.8426,134.2264,132.8426,134.1342,48591.0
2020-11-06 09:35:00,145.49,145.76,144.09,144.09,16849.0,134.2264,134.4755,132.9348,132.9348,16849.0
2020-11-06 09:40:00,144.0,144.49,143.89,144.18,12395.0,132.8518,133.3039,132.7503,133.0179,12395.0
2020-11-06 09:45:00,144.14,144.91,143.9,144.69,16684.0,132.981,133.6913,132.7595,133.4884,16684.0
2020-11-06 09:50:00,144.35,144.47,144.17,144.27,8532.0,133.1747,133.2854,133.0086,133.1009,8532.0
2020-11-06 09:55:00,144.22,144.23,143.61,143.8,29881.0,133.0548,133.064,132.492,132.6673,29881.0
2020-11-06 10:00:00,143.92,144.15,143.81,144.13,12949.0,132.778,132.9902,132.6765,132.9717,12949.0
2020-11-06 10:05:00,144.09,144.6,144.08,144.44,17573.0,132.9348,133.4053,132.9256,133.2577,17573.0
2020-11-06 10:10:00,144.43,145.34,144.43,145.18,18832.0,133.2485,134.0881,133.2485,133.9404,18832.0
2020-11-06 10:15:00,145.25,145.75,145.09,145.38,24841.0,134.005,134.4663,133.8574,134.125,24841.0
2020-11-06 10:20:00,145.44,145.7,145.22,145.7,27371.0,134.1803,134.4202,133.9773,134.4202,27371.0
2020-11-06 10:25:00,145.62,145.98,145.58,145.76,11375.0,134.3464,134.6785,134.3095,134.4755,11375.0
2020-11-06 10:30:00,145.68,145.74,145.39,145.39,16101.0,134.4017,134.4571,134.1342,134.1342,16101.0
2020-11-06 10:35:00,145.52,146.0,145.52,145.69,21142.0,134.2541,134.697,134.2541,134.411,21142.0
2020-11-06 10:40:00,145.69,146.28,145.65,146.28,19765.0,134.411,134.9553,134.3741,134.9553,19765.0
2020-11-06 10:45:00,146.18,146.57,146.11,146.54,28653.0,134.863,135.2228,134.7984,135.1952,28653.0
2020-11-06 10:50:00,146.58,146.62,146.01,146.53,75377.0,135.2321,135.269,134.7062,135.1859,75377.0
2020-11-06 10:55:00,146.52,146.7,144.32,145.38,133468.0,135.1767,135.3428,133.147,134.125,133468.0
2020-11-06 11:00:00,145.47,146.5,145.23,146.37,22060.0,134.208,135.1583,133.9866,135.0383,22060.0
2020-11-06 11:05:00,146.4,146.89,146.4,146.84,15246.0,135.066,135.5181,135.066,135.4719,15246.0
2020-11-06 11:10:00,146.8,146.89,144.23,145.01,210646.0,135.435,135.5181,133.064,133.7836,210646.0
2020-11-06 11:15:00,145.01,145.82,144.73,145.61,42973.0,133.7836,134.5309,133.5253,134.3372,42973.0
2020-11-06 11:20:00,145.62,146.09,145.3,145.92,24710.0,134.3464,134.78,134.0512,134.6232,24710.0
2020-11-06 11:25:00,145.91,146.31,145.83,146.14,25043.0,134.6139,134.983,134.5401,134.8261,25043.0
2020-11-06 11:30:00,146.16,146.36,145.8,146.06,14076.0,134.8446,135.0291,134.5124,134.7523,14076.0
2020-11-06 11:35:00,146.06,146.54,146.0,146.49,29917.0,134.7523,135.1952,134.697,135.149,29917.0
2020-11-06 11:40:00,146.46,146.6,146.25,146.6,37186.0,135.1213,135.2505,134.9276,135.2505,37186.0
2020-11-06 11:45:00,146.61,146.94,146.49,146.69,21126.0,135.2597,135.5642,135.149,135.3335,21126.0
2020-11-06 11:50:00,146.71,146.8,146.48,146.53,26577.0,135.352,135.435,135.1398,135.1859,26577.0
2020-11-06 11:55:00,146.53,146.54,146.2,146.3,9939.0,135.1859,135.1952,134.8815,134.9737,9939.0
2020-11-06 12:00:00,146.26,146.46,146.21,146.24,10510.0,134.9368,135.1213,134.8907,134.9184,10510.0
2020-11-06 12:05:00,146.25,146.33,146.02,146.17,15206.0,134.9276,135.0014,134.7154,134.8538,15206.0
2020-11-06 12:10:00,146.21,146.45,146.19,146.39,15723.0,134.8907,135.1121,134.8723,135.0568,15723.0
2020-11-06 12:15:00,146.39,146.4,145.89,146.03,13070.0,135.0568,135.066,134.5955,134.7246,13070.0
2020-11-06 12:20:00,146.06,146.3,145.97,145.97,10500.0,134.7523,134.9737,134.6693,134.6693,10500.0
2020-11-06 12:25:00,145.99,146.02,145.72,145.98,9812.0,134.6877,134.7154,134.4386,134.6785,9812.0
2020-11-06 12:30:00,146.0,146.49,145.96,146.27,13613.0,134.697,135.149,134.6601,134.9461,13613.0
2020-11-06 12:35:00,146.27,146.36,145.99,146.29,16142.0,134.9461,135.0291,134.6877,134.9645,16142.0
2020-11-06 12:40:00,146.29,146.54,146.2,146.49,27192.0,134.9645,135.1952,134.8815,135.149,27192.0
2020-11-06 12:45:00,146.46,147.0,146.39,146.97,25332.0,135.1213,135.6195,135.0568,135.5919,25332.0
2020-11-06 12:50:00,146.93,147.29,146.79,146.87,70572.0,135.555,135.8871,135.4258,135.4996,70572.0
2020-11-06 12:55:00,146.85,147.0,146.8,146.92,7556.0,135.4812,135.6195,135.435,135.5457,7556.0
2020-11-06 13:00:00,146.95,147.27,146.89,147.27,7435.0,135.5734,135.8686,135.5181,135.8686,7435.0
2020-11-06 13:05:00,147.27,147.31,146.92,146.99,10522.0,135.8686,135.9055,135.5457,135.6103,10522.0
2020-11-06 13:10:00,146.99,147.3,146.99,147.09,60121.0,135.6103,135.8963,135.6103,135.7026,60121.0
2020-11-06 13:15:00,147.04,147.12,146.93,147.06,8808.0,135.6564,135.7303,135.555,135.6749,8808.0
2020-11-06 13:20:00,147.05,147.05,146.76,146.76,12131.0,135.6657,135.6657,135.3981,135.3981,12131.0
2020-11-06 13:25:00,146.81,147.16,146.8,147.08,111325.0,135.4443,135.7672,135.435,135.6934,111325.0
2020-11-06 13:30:00,147.04,147.08,146.75,146.81,7214.0,135.6564,135.6934,135.3889,135.4443,7214.0
2020-11-06 13:35:00,146.78,146.96,146.69,146.96,4793.0,135.4166,135.5826,135.3335,135.5826,4793.0
2020-11-06 13:40:00,146.93,147.09,146.87,147.05,10632.0,135.555,135.7026,135.4996,135.6657,10632.0
2020-11-06 13:45:00,147.05,147.08,146.93,147.05,6583.0,135.6657,135.6934,135.555,135.6657,6583.0
2020-11-06 13:50:00,147.12,147.12,146.67,146.75,11181.0,135.7303,135.7303,135.3151,135.3889,11181.0
2020-11-06 13:55:00,146.74,147.09,146.74,147.04,10085.0,135.3797,135.7026,135.3797,135.6564,10085.0
2020-11-06 14:00:00,147.09,147.21,147.0,147.1,42408.0,135.7026,135.8133,135.6195,135.7118,42408.0
2020-11-06 14:05:00,147.15,147.37,147.1,147.31,16226.0,135.7579,135.9609,135.7118,135.9055,16226.0
2020-11-06 14:10:00,147.31,147.47,147.3,147.36,24932.0,135.9055,136.0532,135.8963,135.9517,24932.0
2020-11-06 14:15:00,147.38,147.4,147.11,147.14,11415.0,135.9701,135.9886,135.721,135.7487,11415.0
2020-11-06 14:20:00,147.15,147.29,147.08,147.1,9602.0,135.7579,135.8871,135.6934,135.7118,9602.0
2020-11-06 14:25:00,147.05,147.26,146.96,147.2,16191.0,135.6657,135.8594,135.5826,135.8041,16191.0
2020-11-06 14:30:00,147.2,147.34,147.11,147.18,9824.0,135.8041,135.9332,135.721,135.7856,9824.0
2020-11-06 14:35:00,147.21,147.27,147.06,147.06,12829.0,135.8133,135.8686,135.6749,135.6749,12829.0
2020-11-06 14:40:00,147.04,147.28,146.81,146.88,7434.0,135.6564,135.8779,135.4443,135.5088,7434.0
2020-11-06 14:45:00,146.91,146.93,146.57,146.67,12296.0,135.5365,135.555,135.2228,135.3151,12296.0
2020-11-06 14:50:00,146.71,147.0,146.65,146.75,13370.0,135.352,135.6195,135.2966,135.3889,13370.0
2020-11-06 14:55:00,146.79,146.8,146.46,146.73,10858.0,135.4258,135.435,135.1213,135.3704,10858.0
2020-11-06 15:00:00,146.75,146.75,146.4,146.4,10876.0,135.3889,135.3889,135.066,135.066,10876.0
2020-11-06 15:05:00,146.43,146.65,146.4,146.46,14342.0,135.0937,135.2966,135.066,135.1213,14342.0
2020-11-06 15:10:00,146.47,146.9,146.47,146.82,10158.0,135.1306,135.5273,135.1306,135.4535,10158.0
2020-11-06 15:15:00,146.82,147.03,146.71,146.83,15687.0,135.4535,135.6472,135.352,135.4627,15687.0
2020-11-06 15:20:00,146.88,147.18,146.7,147.1,13647.0,135.5088,135.7856,135.3428,135.7118,13647.0
2020-11-06 15:25:00,147.02,147.17,146.95,147.0,10838.0,135.638,135.7764,135.5734,135.6195,10838.0
2020-11-06 15:30:00,147.0,147.45,146.91,147.07,30071.0,135.6195,136.0347,135.5365,135.6841,30071.0
2020-11-06 15:35:00,147.02,147.14,146.92,146.97,18231.0,135.638,135.7487,135.5457,135.5919,18231.0
2020-11-06 15:40:00,146.98,147.12,146.85,146.93,18665.0,135.6011,135.7303,135.4812,135.555,18665.0
2020-11-06 15:45:00,146.93,147.14,146.85,147.14,26709.0,135.555,135.7487,135.4812,135.7487,26709.0
2020-11-06 15:50:00,147.13,147.14,146.47,146.51,50369.0,135.7395,135.7487,135.1306,135.1675,50369.0
2020-11-06 15:55:00,146.51,146.78,146.43,146.72,105999.0,135.1675,135.4166,135.0937,135.3612,105999.0
2020-11-09 09:30:00,149.0,152.48,148.79,149.73,196076.0,137.4647,140.6753,137.271,138.1382,196076.0
2020-11-09 09:35:00,150.09,150.94,148.95,149.65,84531.0,138.4703,139.2545,137.4186,138.0644,84531.0
2020-11-09 09:40:00,149.61,149.88,148.35,149.88,38725.0,138.0275,138.2766,136.865,138.2766,38725.0
2020-11-09 09:45:00,150.0,150.31,149.05,149.06,99301.0,138.3873,138.6733,137.5108,137.5201,99301.0
2020-11-09 09:50:00,148.97,149.12,148.25,148.44,22474.0,137.437,137.5754,136.7728,136.9481,22474.0
2020-11-09 09:55:00,148.34,148.82,148.18,148.49,27509.0,136.8558,137.2986,136.7082,136.9942,27509.0
2020-11-09 10:00:00,148.49,149.75,148.49,149.52,61808.0,136.9942,138.1566,136.9942,137.9445,61808.0
2020-11-09 10:05:00,149.44,149.52,148.83,149.26,25086.0,137.8706,137.9445,137.3079,137.7046,25086.0
2020-11-09 10:10:00,149.14,149.22,147.95,148.71,42380.0,137.5939,137.6677,136.496,137.1972,42380.0
2020-11-09 10:15:00,148.83,149.92,148.83,149.44,17774.0,137.3079,138.3135,137.3079,137.8706,17774.0
2020-11-09 10:20:00,149.43,149.75,149.15,149.75,11927.0,137.8614,138.1566,137.6031,138.1566,11927.0
2020-11-09 10:25:00,149.56,150.13,149.48,149.94,16241.0,137.9814,138.5072,137.9075,138.3319,16241.0
2020-11-09 10:30:00,149.81,150.64,149.75,150.12,42096.0,138.212,138.9777,138.1566,138.498,42096.0
2020-11-09 10:35:00,150.12,150.32,149.22,149.22,30122.0,138.498,138.6825,137.6677,137.6677,30122.0
2020-11-09 10:40:00,149.47,149.67,149.12,149.67,13849.0,137.8983,138.0828,137.5754,138.0828,13849.0
2020-11-09 10:45:00,149.57,150.19,149.1,149.28,24837.0,137.9906,138.5626,137.557,137.723,24837.0
2020-11-09 10:50:00,149.23,149.92,149.01,149.91,16679.0,137.6769,138.3135,137.4739,138.3043,16679.0
2020-11-09 10:55:00,149.94,150.38,149.37,150.07,21199.0,138.3319,138.7379,137.8061,138.4519,21199.0
2020-11-09 11:00:00,150.09,150.29,149.02,149.13,19699.0,138.4703,138.6548,137.4832,137.5846,19699.0
2020-11-09 11:05:00,148.85,149.28,148.4,149.28,41942.0,137.3263,137.723,136.9112,137.723,41942.0
2020-11-09 11:10:00,149.01,149.31,148.59,149.19,10261.0,137.4739,137.7507,137.0864,137.64,10261.0
2020-11-09 11:15:00,149.18,149.75,148.88,149.75,14943.0,137.6308,138.1566,137.354,138.1566,14943.0
2020-11-09 11:20:00,149.91,150.39,149.63,149.74,28969.0,138.3043,138.7471,138.0459,138.1474,28969.0
2020-11-09 11:25:00,149.66,150.13,149.34,150.13,13254.0,138.0736,138.5072,137.7784,138.5072,13254.0
2020-11-09 11:30:00,150.03,150.15,149.27,149.27,17316.0,138.415,138.5257,137.7138,137.7138,17316.0
2020-11-09 11:35:00,149.18,149.34,149.03,149.32,14277.0,137.6308,137.7784,137.4924,137.7599,14277.0
2020-11-09 11:40:00,149.22,149.39,149.02,149.02,9079.0,137.6677,137.8245,137.4832,137.4832,9079.0
2020-11-09 11:45:00,149.02,149.07,148.51,148.51,8700.0,137.4832,137.5293,137.0126,137.0126,8700.0
2020-11-09 11:50:00,148.5,148.75,148.35,148.59,9731.0,137.0034,137.2341,136.865,137.0864,9731.0
2020-11-09 11:55:00,148.79,148.79,148.2,148.32,12472.0,137.271,137.271,136.7266,136.8374,12472.0
2020-11-09 12:00:00,148.39,148.41,147.89,148.08,25686.0,136.9019,136.9204,136.4406,136.6159,25686.0
2020-11-09 12:05:00,148.14,148.99,148.08,148.89,25466.0,136.6713,137.4555,136.6159,137.3632,25466.0
2020-11-09 12:10:00,148.82,148.93,148.43,148.5,16835.0,137.2986,137.4001,136.9388,137.0034,16835.0
2020-11-09 12:15:00,148.46,148.55,148.14,148.33,29523.0,136.9665,137.0495,136.6713,136.8466,29523.0
2020-11-09 12:20:00,148.28,148.78,148.2,148.38,22883.0,136.8004,137.2617,136.7266,136.8927,22883.0
2020-11-09 12:25:00,148.34,148.42,147.83,148.02,13088.0,136.8558,136.9296,136.3853,136.5606,13088.0
2020-11-09 12:30:00,147.93,148.21,147.67,148.07,20866.0,136.4775,136.7359,136.2377,136.6067,20866.0
2020-11-09 12:35:00,148.04,148.15,147.84,148.09,7259.0,136.579,136.6805,136.3945,136.6252,7259.0
2020-11-09 12:40:00,148.11,148.13,147.87,147.97,6154.0,136.6436,136.6621,136.4222,136.5144,6154.0
2020-11-09 12:45:00,147.93,147.93,147.19,147.21,20524.0,136.4775,136.4775,135.7948,135.8133,20524.0
2020-11-09 12:50:00,147.22,147.49,147.17,147.34,10713.0,135.8225,136.0716,135.7764,135.9332,10713.0
2020-11-09 12:55:00,147.39,147.4,147.23,147.4,18596.0,135.9794,135.9886,135.8317,135.9886,18596.0
2020-11-09 13:00:00,147.56,148.05,147.56,147.74,9360.0,136.1362,136.5883,136.1362,136.3023,9360.0
2020-11-09 13:05:00,147.78,148.0,147.77,147.84,8070.0,136.3392,136.5421,136.3299,136.3945,8070.0
2020-11-09 13:10:00,147.83,148.13,147.81,147.98,6908.0,136.3853,136.6621,136.3668,136.5237,6908.0
2020-11-09 13:15:00,147.89,147.89,147.47,147.49,14671.0,136.4406,136.4406,136.0532,136.0716,14671.0
2020-11-09 13:20:00,147.48,147.49,147.2,147.2,20502.0,136.0624,136.0716,135.8041,135.8041,20502.0
2020-11-09 13:25:00,147.25,147.55,146.9,146.99,15677.0,135.8502,136.127,135.5273,135.6103,15677.0
2020-11-09 13:30:00,147.04,147.25,146.89,146.89,14998.0,135.6564,135.8502,135.5181,135.5181,14998.0
2020-11-09 13:35:00,146.82,146.86,146.42,146.5,30885.0,135.4535,135.4904,135.0844,135.1583,30885.0
2020-11-09 13:40:00,146.53,146.55,145.54,145.7,43787.0,135.1859,135.2044,134.2726,134.4202,43787.0
2020-11-09 13:45:00,145.6,146.16,145.53,145.93,16520.0,134.3279,134.8446,134.2633,134.6324,16520.0
2020-11-09 13:50:00,145.92,146.26,145.81,145.92,24437.0,134.6232,134.9368,134.5217,134.6232,24437.0
2020-11-09 13:55:00,145.93,146.3,145.84,146.13,17547.0,134.6324,134.9737,134.5493,134.8169,17547.0
2020-11-09 14:00:00,146.21,146.9,146.13,146.73,15243.0,134.8907,135.5273,134.8169,135.3704,15243.0
2020-11-09 14:05:00,146.72,146.83,146.56,146.63,31382.0,135.3612,135.4627,135.2136,135.2782,31382.0
2020-11-09 14:10:00,146.64,147.05,146.47,146.89,29059.0,135.2874,135.6657,135.1306,135.5181,29059.0
2020-11-09 14:15:00,146.84,146.97,146.55,146.88,36131.0,135.4719,135.5919,135.2044,135.5088,36131.0
2020-11-09 14:20:00,146.83,146.83,146.41,146.49,43740.0,135.4627,135.4627,135.0752,135.149,43740.0
2020-11-09 14:25:00,146.49,147.04,146.41,147.03,34592.0,135.149,135.6564,135.0752,135.6472,34592.0
2020-11-09 14:30:00,147.0,147.0,146.08,146.21,51553.0,135.6195,135.6195,134.7708,134.8907,51553.0
2020-11-09 14:35:00,146.22,146.85,146.12,146.78,14388.0,134.8999,135.4812,134.8077,135.4166,14388.0
2020-11-09 14:40:00,146.74,146.95,146.55,146.85,20286.0,135.3797,135.5734,135.2044,135.4812,20286.0
2020-11-09 14:45:00,146.83,147.25,146.65,147.13,14565.0,135.4627,135.8502,135.2966,135.7395,14565.0
2020-11-09 14:50:00,147.07,147.1,146.44,146.59,13827.0,135.6841,135.7118,135.1029,135.2413,13827.0
2020-11-09 14:55:00,146.68,146.85,146.49,146.56,17696.0,135.3243,135.4812,135.149,135.2136,17696.0
2020-11-09 15:00:00,146.61,147.0,146.5,146.95,16089.0,135.2597,135.6195,135.1583,135.5734,16089.0
2020-11-09 15:05:00,146.86,147.14,146.75,146.87,17781.0,135.4904,135.7487,135.3889,135.4996,17781.0
2020-11-09 15:10:00,146.88,147.01,146.72,146.97,47483.0,135.5088,135.6288,135.3612,135.5919,47483.0
2020-11-09 15:15:00,147.04,147.18,146.73,146.74,16170.0,135.6564,135.7856,135.3704,135.3797,16170.0
2020-11-09 15:20:00,146.7,146.73,145.89,146.23,33753.0,135.3428,135.3704,134.5955,134.9092,33753.0
2020-11-09 15:25:00,146.26,146.36,145.59,145.69,21420.0,134.9368,135.0291,134.3187,134.411,21420.0
2020-11-09 15:30:00,145.75,146.11,145.65,145.69,41227.0,134.4663,134.7984,134.3741,134.411,41227.0
2020-11-09 15:35:00,145.7,146.47,145.64,146.47,27979.0,134.4202,135.1306,134.3648,135.1306,27979.0
2020-11-09 15:40:00,146.43,146.55,146.22,146.44,28571.0,135.0937,135.2044,134.8999,135.1029,28571.0
2020-11-09 15:45:00,146.5,146.59,145.87,145.97,104542.0,135.1583,135.2413,134.577,134.6693,104542.0
2020-11-09 15:50:00,145.88,146.06,145.24,145.73,80072.0,134.5863,134.7523,133.9958,134.4479,80072.0
2020-11-09 15:55:00,145.77,145.83,144.55,144.86,187995.0,134.4848,134.5401,133.3592,133.6452,187995.0
2020-11-10 09:30:00,142.33,144.49,142.07,143.62,61713.0,131.3111,133.3039,131.0712,132.5012,61713.0
2020-11-10 09:35:00,143.67,144.02,142.51,142.96,22757.0,132.5473,132.8702,131.4772,131.8923,22757.0
2020-11-10 09:40:00,142.92,143.81,142.66,143.0,25978.0,131.8554,132.6765,131.6155,131.9292,25978.0
2020-11-10 09:45:00,142.9,143.3,142.65,143.25,44493.0,131.837,132.206,131.6063,132.1599,44493.0
2020-11-10 09:50:00,143.25,143.82,142.92,143.06,25883.0,132.1599,132.6857,131.8554,131.9846,25883.0
2020-11-10 09:55:00,142.94,143.56,142.83,142.96,32577.0,131.8739,132.4459,131.7724,131.8923,32577.0
2020-11-10 10:00:00,142.86,143.53,142.52,143.47,25489.0,131.8001,132.4182,131.4864,132.3628,25489.0
2020-11-10 10:05:00,143.47,143.47,142.62,142.87,12119.0,132.3628,132.3628,131.5786,131.8093,12119.0
2020-11-10 10:10:00,143.03,143.16,142.53,142.59,27316.0,131.9569,132.0768,131.4956,131.551,27316.0
2020-11-10 10:15:00,142.48,142.84,142.26,142.44,11523.0,131.4495,131.7816,131.2465,131.4126,11523.0
2020-11-10 10:20:00,142.44,142.52,141.77,141.99,11303.0,131.4126,131.4864,130.7944,130.9974,11303.0
2020-11-10 10:25:00,141.99,142.02,141.01,141.1,17781.0,130.9974,131.0251,130.0933,130.1763,17781.0
2020-11-10 10:30:00,141.04,141.38,140.86,140.96,31866.0,130.121,130.4346,129.9549,130.0471,31866.0
2020-11-10 10:35:00,140.9,141.14,140.75,140.96,22987.0,129.9918,130.2132,129.8534,130.0471,22987.0
2020-11-10 10:40:00,140.96,141.53,140.95,141.18,16706.0,130.0471,130.573,130.0379,130.2501,16706.0
2020-11-10 10:45:00,141.28,142.01,141.28,141.93,27504.0,130.3424,131.0159,130.3424,130.9421,27504.0
2020-11-10 10:50:00,141.93,142.42,141.79,142.28,11215.0,130.9421,131.3941,130.8129,131.265,11215.0
2020-11-10 10:55:00,142.37,142.64,142.21,142.44,11448.0,131.348,131.5971,131.2004,131.4126,11448.0
2020-11-10 11:00:00,142.41,142.52,142.3,142.49,19295.0,131.3849,131.4864,131.2834,131.4587,19295.0
2020-11-10 11:05:00,142.53,142.6,141.91,142.31,12762.0,131.4956,131.5602,130.9236,131.2926,12762.0
2020-11-10 11:10:00,142.29,142.5,142.04,142.32,7749.0,131.2742,131.4679,131.0435,131.3019,7749.0
2020-11-10 11:15:00,142.26,142.26,141.39,141.64,19424.0,131.2465,131.2465,130.4439,130.6745,19424.0
2020-11-10 11:20:00,141.58,142.03,141.34,141.92,15335.0,130.6191,131.0343,130.3977,130.9328,15335.0
2020-11-10 11:25:00,141.91,142.66,141.82,142.59,25829.0,130.9236,131.6155,130.8406,131.551,25829.0
2020-11-10 11:30:00,142.65,142.66,142.27,142.38,15902.0,131.6063,131.6155,131.2557,131.3572,15902.0
2020-11-10 11:35:00,142.38,143.0,142.23,142.93,8845.0,131.3572,131.9292,131.2188,131.8646,8845.0
2020-11-10 11:40:00,142.9,143.47,142.88,143.41,9894.0,131.837,132.3628,131.8185,132.3075,9894.0
2020-11-10 11:45:00,143.34,143.67,143.22,143.59,14257.0,132.2429,132.5473,132.1322,132.4735,14257.0
2020-11-10 11:50:00,143.48,143.68,143.29,143.39,7712.0,132.3721,132.5566,132.1968,132.289,7712.0
2020-11-10 11:55:00,143.37,143.64,143.28,143.28,5845.0,132.2706,132.5197,132.1875,132.1875,5845.0
2020-11-10 12:00:00,143.28,143.87,143.28,143.73,8737.0,132.1875,132.7319,132.1875,132.6027,8737.0
2020-11-10 12:05:00,143.59,143.63,143.3,143.55,6669.0,132.4735,132.5104,132.206,132.4366,6669.0
2020-11-10 12:10:00,143.52,143.65,143.4,143.4,4482.0,132.409,132.5289,132.2982,132.2982,4482.0
2020-11-10 12:15:00,143.4,143.44,142.8,143.34,19774.0,132.2982,132.3352,131.7447,132.2429,19774.0
2020-11-10 12:20:00,143.19,143.37,142.92,143.0,8775.0,132.1045,132.2706,131.8554,131.9292,8775.0
2020-11-10 12:25:00,142.94,142.96,142.68,142.77,7180.0,131.8739,131.8923,131.634,131.717,7180.0
2020-11-10 12:30:00,142.74,142.91,142.6,142.66,8564.0,131.6893,131.8462,131.5602,131.6155,8564.0
2020-11-10 12:35:00,142.58,142.58,142.2,142.21,9045.0,131.5417,131.5417,131.1912,131.2004,9045.0
2020-11-10 12:40:00,142.28,142.54,142.17,142.36,10182.0,131.265,131.5048,131.1635,131.3388,10182.0
2020-11-10 12:45:00,142.36,142.72,142.36,142.69,24477.0,131.3388,131.6709,131.3388,131.6432,24477.0
2020-11-10 12:50:00,142.68,142.84,142.6,142.66,18072.0,131.634,131.7816,131.5602,131.6155,18072.0
2020-11-10 12:55:00,142.66,142.82,142.63,142.7,4194.0,131.6155,131.7632,131.5879,131.6524,4194.0
2020-11-10 13:00:00,142.74,142.82,142.65,142.7,13029.0,131.6893,131.7632,131.6063,131.6524,13029.0
2020-11-10 13:05:00,142.7,142.76,142.42,142.43,3913.0,131.6524,131.7078,131.3941,131.4033,3913.0
2020-11-10 13:10:00,142.45,142.48,142.02,142.11,15784.0,131.4218,131.4495,131.0251,131.1081,15784.0
2020-11-10 13:15:00,142.08,142.1,141.68,141.69,8139.0,131.0804,131.0989,130.7114,130.7206,8139.0
2020-11-10 13:20:00,141.7,141.7,141.31,141.32,9262.0,130.7299,130.7299,130.3701,130.3793,9262.0
2020-11-10 13:25:00,141.3,141.53,141.22,141.37,7271.0,130.3608,130.573,130.287,130.4254,7271.0
2020-11-10 13:30:00,141.35,141.35,140.69,140.73,11700.0,130.407,130.407,129.7981,129.835,11700.0
2020-11-10 13:35:00,140.74,141.3,140.69,141.17,7298.0,129.8442,130.3608,129.7981,130.2409,7298.0
2020-11-10 13:40:00,141.18,141.37,141.16,141.21,8790.0,130.2501,130.4254,130.2317,130.2778,8790.0
2020-11-10 13:45:00,141.19,141.19,140.87,141.06,10289.0,130.2593,130.2593,129.9641,130.1394,10289.0
2020-11-10 13:50:00,141.21,141.28,141.11,141.21,7307.0,130.2778,130.3424,130.1855,130.2778,7307.0
2020-11-10 13:55:00,141.18,141.27,141.09,141.26,12330.0,130.2501,130.3331,130.1671,130.3239,12330.0
2020-11-10 14:00:00,141.24,141.45,140.97,141.33,16995.0,130.3055,130.4992,130.0564,130.3885,16995.0
2020-11-10 14:05:00,141.41,141.49,141.23,141.3,8128.0,130.4623,130.5361,130.2962,130.3608,8128.0
2020-11-10 14:10:00,141.35,141.35,140.44,140.55,24447.0,130.407,130.407,129.5674,129.6689,24447.0
2020-11-10 14:15:00,140.61,140.72,140.27,140.36,10771.0,129.7242,129.8257,129.4106,129.4936,10771.0
2020-11-10 14:20:00,140.4,140.7,140.09,140.69,11427.0,129.5305,129.8073,129.2445,129.7981,11427.0
2020-11-10 14:25:00,140.91,140.99,140.12,140.22,10007.0,130.001,130.0748,129.2722,129.3644,10007.0
2020-11-10 14:30:00,140.26,141.01,140.25,140.85,6285.0,129.4013,130.0933,129.3921,129.9457,6285.0
2020-11-10 14:35:00,140.76,141.23,140.5,141.15,10250.0,129.8626,130.2962,129.6228,130.2224,10250.0
2020-11-10 14:40:00,141.16,141.36,140.76,141.0,12758.0,130.2317,130.4162,129.8626,130.0841,12758.0
2020-11-10 14:45:00,140.9,141.13,140.76,140.84,14106.0,129.9918,130.204,129.8626,129.9364,14106.0
2020-11-10 14:50:00,140.76,141.19,140.76,141.08,11976.0,129.8626,130.2593,129.8626,130.1579,11976.0
2020-11-10 14:55:00,141.17,141.19,140.87,141.08,10965.0,130.2409,130.2593,129.9641,130.1579,10965.0
2020-11-10 15:00:00,141.1,141.14,140.62,140.62,12434.0,130.1763,130.2132,129.7335,129.7335,12434.0
2020-11-10 15:05:00,140.75,140.79,140.28,140.36,14039.0,129.8534,129.8903,129.4198,129.4936,14039.0
2020-11-10 15:10:00,140.36,140.56,140.26,140.46,12847.0,129.4936,129.6781,129.4013,129.5859,12847.0
2020-11-10 15:15:00,140.45,140.95,140.34,140.95,12081.0,129.5766,130.0379,129.4751,130.0379,12081.0
2020-11-10 15:20:00,140.94,141.0,140.45,140.58,16343.0,130.0287,130.0841,129.5766,129.6966,16343.0
2020-11-10 15:25:00,140.59,140.72,140.25,140.66,16380.0,129.7058,129.8257,129.3921,129.7704,16380.0
2020-11-10 15:30:00,140.69,140.9,140.63,140.72,21631.0,129.7981,129.9918,129.7427,129.8257,21631.0
2020-11-10 15:35:00,140.76,140.88,140.56,140.64,20154.0,129.8626,129.9733,129.6781,129.7519,20154.0
2020-11-10 15:40:00,140.69,141.3,140.68,141.18,21941.0,129.7981,130.3608,129.7888,130.2501,21941.0
2020-11-10 15:45:00,141.2,141.27,140.8,140.91,49700.0,130.2686,130.3331,129.8995,130.001,49700.0
2020-11-10 15:50:00,140.85,140.93,140.34,140.53,42752.0,129.9457,130.0195,129.4751,129.6504,42752.0
2020-11-10 15:55:00,140.48,140.56,139.94,140.18,186790.0,129.6043,129.6781,129.1061,129.3275,186790.0
2020-11-11 09:30:00,143.31,144.36,142.7,143.53,62400.0,132.2152,133.1839,131.6524,132.4182,62400.0
2020-11-11 09:35:00,143.62,145.31,143.41,145.25,63320.0,132.5012,134.0604,132.3075,134.005,63320.0
2020-11-11 09:40:00,145.3,145.37,144.77,145.08,22561.0,134.0512,134.1157,133.5622,133.8482,22561.0
2020-11-11 09:45:00,145.2,145.54,144.86,145.15,11870.0,133.9589,134.2726,133.6452,133.9128,11870.0
2020-11-11 09:50:00,145.28,145.64,144.98,145.11,22809.0,134.0327,134.3648,133.7559,133.8759,22809.0
2020-11-11 09:55:00,145.5,145.5,145.0,145.28,8512.0,134.2357,134.2357,133.7744,134.0327,8512.0
2020-11-11 10:00:00,145.37,145.45,144.17,144.31,19586.0,134.1157,134.1895,133.0086,133.1378,19586.0
2020-11-11 10:05:00,144.51,144.83,144.18,144.83,6150.0,133.3223,133.6175,133.0179,133.6175,6150.0
2020-11-11 10:10:00,144.86,145.01,144.22,144.56,29268.0,133.6452,133.7836,133.0548,133.3684,29268.0
2020-11-11 10:15:00,144.51,144.51,143.56,143.59,14267.0,133.3223,133.3223,132.4459,132.4735,14267.0
2020-11-11 10:20:00,143.5,143.77,143.26,143.45,11357.0,132.3905,132.6396,132.1691,132.3444,11357.0
2020-11-11 10:25:00,143.39,144.49,143.39,144.49,17542.0,132.289,133.3039,132.289,133.3039,17542.0
2020-11-11 10:30:00,144.56,145.24,144.51,145.1,26070.0,133.3684,133.9958,133.3223,133.8666,26070.0
2020-11-11 10:35:00,144.99,145.23,144.35,144.35,15272.0,133.7652,133.9866,133.1747,133.1747,15272.0
2020-11-11 10:40:00,144.46,144.55,143.95,144.16,19471.0,133.2762,133.3592,132.8057,132.9994,19471.0
2020-11-11 10:45:00,144.06,144.17,143.8,143.81,7646.0,132.9072,133.0086,132.6673,132.6765,7646.0
2020-11-11 10:50:00,143.89,144.15,143.78,143.94,6521.0,132.7503,132.9902,132.6488,132.7964,6521.0
2020-11-11 10:55:00,143.85,143.96,143.43,143.89,7365.0,132.7134,132.8149,132.3259,132.7503,7365.0
2020-11-11 11:00:00,143.83,143.95,143.53,143.84,5637.0,132.695,132.8057,132.4182,132.7042,5637.0
2020-11-11 11:05:00,143.83,143.95,143.6,143.86,6900.0,132.695,132.8057,132.4828,132.7226,6900.0
2020-11-11 11:10:00,143.86,144.38,143.85,144.38,4912.0,132.7226,133.2024,132.7134,133.2024,4912.0
2020-11-11 11:15:00,144.38,144.52,144.0,144.0,26670.0,133.2024,133.3315,132.8518,132.8518,26670.0
2020-11-11 11:20:00,144.1,144.65,144.01,144.61,17535.0,132.9441,133.4515,132.861,133.4146,17535.0
2020-11-11 11:25:00,144.67,144.86,144.49,144.62,23917.0,133.4699,133.6452,133.3039,133.4238,23917.0
2020-11-11 11:30:00,144.63,144.83,144.46,144.59,7565.0,133.433,133.6175,133.2762,133.3961,7565.0
2020-11-11 11:35:00,144.59,144.65,144.4,144.64,17088.0,133.3961,133.4515,133.2208,133.4423,17088.0
2020-11-11 11:40:00,144.65,145.05,144.64,145.05,4851.0,133.4515,133.8205,133.4423,133.8205,4851.0
2020-11-11 11:45:00,144.96,145.15,144.78,145.1,4808.0,133.7375,133.9128,133.5714,133.8666,4808.0
2020-11-11 11:50:00,145.21,145.35,144.93,145.02,13004.0,133.9681,134.0973,133.7098,133.7928,13004.0
2020-11-11 11:55:00,145.03,145.33,144.78,145.18,12941.0,133.8021,134.0788,133.5714,133.9404,12941.0
2020-11-11 12:00:00,145.24,145.26,145.0,145.14,7305.0,133.9958,134.0143,133.7744,133.9035,7305.0
2020-11-11 12:05:00,145.14,145.28,144.92,145.1,18474.0,133.9035,134.0327,133.7006,133.8666,18474.0
2020-11-11 12:10:00,145.14,145.28,144.96,144.96,10444.0,133.9035,134.0327,133.7375,133.7375,10444.0
2020-11-11 12:15:00,145.03,145.18,144.94,145.18,4304.0,133.8021,133.9404,133.719,133.9404,4304.0
2020-11-11 12:20:00,145.19,145.33,145.13,145.28,8749.0,133.9497,134.0788,133.8943,134.0327,8749.0
2020-11-11 12:25:00,145.28,145.34,145.15,145.2,5345.0,134.0327,134.0881,133.9128,133.9589,5345.0
2020-11-11 12:30:00,145.22,145.33,145.22,145.22,5000.0,133.9773,134.0788,133.9773,133.9773,5000.0
2020-11-11 12:35:00,145.25,145.27,144.99,145.1,5504.0,134.005,134.0235,133.7652,133.8666,5504.0
2020-11-11 12:40:00,145.12,145.26,144.8,145.03,12340.0,133.8851,134.0143,133.5899,133.8021,12340.0
2020-11-11 12:45:00,145.05,145.64,145.03,145.59,8319.0,133.8205,134.3648,133.8021,134.3187,8319.0
2020-11-11 12:50:00,145.57,145.63,145.4,145.44,9252.0,134.3003,134.3556,134.1434,134.1803,9252.0
2020-11-11 12:55:00,145.49,145.49,145.19,145.25,8293.0,134.2264,134.2264,133.9497,134.005,8293.0
2020-11-11 13:00:00,145.29,145.69,145.17,145.68,12403.0,134.0419,134.411,133.9312,134.4017,12403.0
2020-11-11 13:05:00,145.62,145.73,145.52,145.62,10813.0,134.3464,134.4479,134.2541,134.3464,10813.0
2020-11-11 13:10:00,145.72,145.83,145.65,145.72,9986.0,134.4386,134.5401,134.3741,134.4386,9986.0
2020-11-11 13:15:00,145.73,145.84,145.51,145.84,5580.0,134.4479,134.5493,134.2449,134.5493,5580.0
2020-11-11 13:20:00,145.82,145.9,145.64,145.73,6950.0,134.5309,134.6047,134.3648,134.4479,6950.0
2020-11-11 13:25:00,145.69,145.74,145.45,145.51,4884.0,134.411,134.4571,134.1895,134.2449,4884.0
2020-11-11 13:30:00,145.6,145.7,145.49,145.49,7647.0,134.3279,134.4202,134.2264,134.2264,7647.0
2020-11-11 13:35:00,145.48,145.89,145.48,145.88,9402.0,134.2172,134.5955,134.2172,134.5863,9402.0
2020-11-11 13:40:00,145.91,145.94,145.73,145.79,6983.0,134.6139,134.6416,134.4479,134.5032,6983.0
2020-11-11 13:45:00,145.81,145.81,145.37,145.4,13445.0,134.5217,134.5217,134.1157,134.1434,13445.0
2020-11-11 13:50:00,145.42,145.57,145.34,145.54,5840.0,134.1619,134.3003,134.0881,134.2726,5840.0
2020-11-11 13:55:00,145.57,145.67,145.46,145.5,4900.0,134.3003,134.3925,134.1988,134.2357,4900.0
2020-11-11 14:00:00,145.6,145.79,145.54,145.68,6960.0,134.3279,134.5032,134.2726,134.4017,6960.0
2020-11-11 14:05:00,145.75,145.9,145.64,145.68,6788.0,134.4663,134.6047,134.3648,134.4017,6788.0
2020-11-11 14:10:00,145.74,145.85,145.61,145.61,6648.0,134.4571,134.5586,134.3372,134.3372,6648.0
2020-11-11 14:15:00,145.59,145.59,145.3,145.38,5952.0,134.3187,134.3187,134.0512,134.125,5952.0
2020-11-11 14:20:00,145.37,145.57,145.33,145.5,5851.0,134.1157,134.3003,134.0788,134.2357,5851.0
2020-11-11 14:25:00,145.47,145.47,145.32,145.35,8500.0,134.208,134.208,134.0696,134.0973,8500.0
2020-11-11 14:30:00,145.36,145.52,145.19,145.36,6041.0,134.1065,134.2541,133.9497,134.1065,6041.0
2020-11-11 14:35:00,145.33,145.58,145.33,145.42,9369.0,134.0788,134.3095,134.0788,134.1619,9369.0
2020-11-11 14:40:00,145.42,145.42,145.11,145.41,6336.0,134.1619,134.1619,133.8759,134.1526,6336.0
2020-11-11 14:45:00,145.34,145.38,144.9,145.03,7452.0,134.0881,134.125,133.6821,133.8021,7452.0
2020-11-11 14:50:00,145.08,145.28,145.0,145.23,5100.0,133.8482,134.0327,133.7744,133.9866,5100.0
2020-11-11 14:55:00,145.19,145.33,145.09,145.29,7465.0,133.9497,134.0788,133.8574,134.0419,7465.0
2020-11-11 15:00:00,145.28,145.42,145.24,145.24,8180.0,134.0327,134.1619,133.9958,133.9958,8180.0
2020-11-11 15:05:00,145.23,145.43,145.22,145.4,6800.0,133.9866,134.1711,133.9773,134.1434,6800.0
2020-11-11 15:10:00,145.36,145.54,145.24,145.46,14106.0,134.1065,134.2726,133.9958,134.1988,14106.0
2020-11-11 15:15:00,145.46,145.46,145.28,145.42,6055.0,134.1988,134.1988,134.0327,134.1619,6055.0
2020-11-11 15:20:00,145.39,145.39,145.01,145.2,9257.0,134.1342,134.1342,133.7836,133.9589,9257.0
2020-11-11 15:25:00,145.24,145.25,145.03,145.03,14421.0,133.9958,134.005,133.8021,133.8021,14421.0
2020-11-11 15:30:00,145.01,145.1,144.98,144.98,22686.0,133.7836,133.8666,133.7559,133.7559,22686.0
2020-11-11 15:35:00,144.98,145.09,144.89,145.0,16518.0,133.7559,133.8574,133.6729,133.7744,16518.0
2020-11-11 15:40:00,144.97,145.16,144.96,145.07,12391.0,133.7467,133.922,133.7375,133.839,12391.0
2020-11-11 15:45:00,145.06,145.44,145.06,145.37,18937.0,133.8297,134.1803,133.8297,134.1157,18937.0
2020-11-11 15:50:00,145.42,145.52,144.97,145.03,41532.0,134.1619,134.2541,133.7467,133.8021,41532.0
2020-11-11 15:55:00,144.99,145.1,144.92,144.99,62927.0,133.7652,133.8666,133.7006,133.7652,62927.0
2020-11-12 09:30:00,146.0,146.45,145.55,146.41,44510.0,134.697,135.1121,134.2818,135.0752,44510.0
2020-11-12 09:35:00,146.18,146.48,145.84,146.41,17644.0,134.863,135.1398,134.5493,135.0752,17644.0
2020-11-12 09:40:00,146.41,146.56,146.0,146.46,15802.0,135.0752,135.2136,134.697,135.1213,15802.0
2020-11-12 09:45:00,146.5,146.59,145.0,145.12,17046.0,135.1583,135.2413,133.7744,133.8851,17046.0
2020-11-12 09:50:00,145.12,145.83,144.97,145.82,13329.0,133.8851,134.5401,133.7467,134.5309,13329.0
2020-11-12 09:55:00,145.74,146.4,145.57,146.01,15350.0,134.4571,135.066,134.3003,134.7062,15350.0
2020-11-12 10:00:00,146.1,146.26,145.74,145.78,20238.0,134.7892,134.9368,134.4571,134.494,20238.0
2020-11-12 10:05:00,145.89,145.89,145.31,145.34,8892.0,134.5955,134.5955,134.0604,134.0881,8892.0
2020-11-12 10:10:00,145.32,146.15,145.26,146.15,25017.0,134.0696,134.8353,134.0143,134.8353,25017.0
2020-11-12 10:15:00,146.1,146.33,145.91,145.95,11021.0,134.7892,135.0014,134.6139,134.6508,11021.0
2020-11-12 10:20:00,145.99,146.0,145.47,145.48,9516.0,134.6877,134.697,134.208,134.2172,9516.0
2020-11-12 10:25:00,145.5,145.63,145.31,145.54,14129.0,134.2357,134.3556,134.0604,134.2726,14129.0
2020-11-12 10:30:00,145.53,145.99,145.47,145.84,12202.0,134.2633,134.6877,134.208,134.5493,12202.0
2020-11-12 10:35:00,145.77,146.14,145.77,145.83,20684.0,134.4848,134.8261,134.4848,134.5401,20684.0
2020-11-12 10:40:00,146.0,146.3,145.93,146.26,16486.0,134.697,134.9737,134.6324,134.9368,16486.0
2020-11-12 10:45:00,146.26,146.26,145.74,145.83,10651.0,134.9368,134.9368,134.4571,134.5401,10651.0
2020-11-12 10:50:00,145.87,145.87,145.44,145.49,7569.0,134.577,134.577,134.1803,134.2264,7569.0
2020-11-12 10:55:00,145.59,145.71,145.47,145.71,11893.0,134.3187,134.4294,134.208,134.4294,11893.0
2020-11-12 11:00:00,145.65,145.73,145.51,145.64,14507.0,134.3741,134.4479,134.2449,134.3648,14507.0
2020-11-12 11:05:00,145.57,145.66,145.48,145.65,6538.0,134.3003,134.3833,134.2172,134.3741,6538.0
2020-11-12 11:10:00,145.65,145.68,145.36,145.4,12538.0,134.3741,134.4017,134.1065,134.1434,12538.0
2020-11-12 11:15:00,145.4,145.61,145.38,145.59,6955.0,134.1434,134.3372,134.125,134.3187,6955.0
2020-11-12 11:20:00,145.65,145.8,145.6,145.63,12907.0,134.3741,134.5124,134.3279,134.3556,12907.0
2020-11-12 11:25:00,145.6,145.67,145.37,145.58,6872.0,134.3279,134.3925,134.1157,134.3095,6872.0
2020-11-12 11:30:00,145.72,145.73,145.45,145.51,8848.0,134.4386,134.4479,134.1895,134.2449,8848.0
2020-11-12 11:35:00,145.53,145.62,145.44,145.53,5371.0,134.2633,134.3464,134.1803,134.2633,5371.0
2020-11-12 11:40:00,145.48,145.48,145.23,145.23,9193.0,134.2172,134.2172,133.9866,133.9866,9193.0
2020-11-12 11:45:00,145.23,145.57,145.23,145.53,10836.0,133.9866,134.3003,133.9866,134.2633,10836.0
2020-11-12 11:50:00,145.53,145.56,145.36,145.48,12915.0,134.2633,134.291,134.1065,134.2172,12915.0
2020-11-12 11:55:00,145.5,146.16,145.47,146.14,20282.0,134.2357,134.8446,134.208,134.8261,20282.0
2020-11-12 12:00:00,146.03,146.13,145.96,146.04,6664.0,134.7246,134.8169,134.6601,134.7339,6664.0
2020-11-12 12:05:00,146.04,146.11,145.97,146.11,7570.0,134.7339,134.7984,134.6693,134.7984,7570.0
2020-11-12 12:10:00,146.19,146.32,146.17,146.25,4800.0,134.8723,134.9922,134.8538,134.9276,4800.0
2020-11-12 12:15:00,146.23,146.23,145.94,145.94,12978.0,134.9092,134.9092,134.6416,134.6416,12978.0
2020-11-12 12:20:00,145.94,146.2,145.94,146.07,8513.0,134.6416,134.8815,134.6416,134.7615,8513.0
2020-11-12 12:25:00,146.08,146.08,145.61,145.68,6998.0,134.7708,134.7708,134.3372,134.4017,6998.0
2020-11-12 12:30:00,145.64,145.84,145.6,145.63,8439.0,134.3648,134.5493,134.3279,134.3556,8439.0
2020-11-12 12:35:00,145.63,145.74,145.46,145.46,7935.0,134.3556,134.4571,134.1988,134.1988,7935.0
2020-11-12 12:40:00,145.43,145.5,145.1,145.29,5693.0,134.1711,134.2357,133.8666,134.0419,5693.0
2020-11-12 12:45:00,145.27,145.27,144.86,144.87,7607.0,134.0235,134.0235,133.6452,133.6544,7607.0
2020-11-12 12:50:00,144.91,144.97,144.6,144.88,8193.0,133.6913,133.7467,133.4053,133.6637,8193.0
2020-11-12 12:55:00,144.84,144.89,144.67,144.85,5819.0,133.6268,133.6729,133.4699,133.636,5819.0
2020-11-12 13:00:00,144.82,144.95,144.68,144.9,9464.0,133.6083,133.7283,133.4792,133.6821,9464.0
2020-11-12 13:05:00,144.93,144.95,144.63,144.79,18791.0,133.7098,133.7283,133.433,133.5806,18791.0
2020-11-12 13:10:00,144.77,144.82,144.47,144.8,7449.0,133.5622,133.6083,133.2854,133.5899,7449.0
2020-11-12 13:15:00,144.81,144.83,144.54,144.68,5941.0,133.5991,133.6175,133.35,133.4792,5941.0
2020-11-12 13:20:00,144.72,144.88,144.49,144.49,10669.0,133.5161,133.6637,133.3039,133.3039,10669.0
2020-11-12 13:25:00,144.49,144.69,144.36,144.45,6866.0,133.3039,133.4884,133.1839,133.267,6866.0
2020-11-12 13:30:00,144.35,144.76,144.27,144.63,20124.0,133.1747,133.553,133.1009,133.433,20124.0
2020-11-12 13:35:00,144.61,145.0,144.61,144.9,5980.0,133.4146,133.7744,133.4146,133.6821,5980.0
2020-11-12 13:40:00,144.87,144.95,144.79,144.87,9478.0,133.6544,133.7283,133.5806,133.6544,9478.0
2020-11-12 13:45:00,144.88,144.88,144.66,144.66,5841.0,133.6637,133.6637,133.4607,133.4607,5841.0
2020-11-12 13:50:00,144.72,145.05,144.72,144.98,10836.0,133.5161,133.8205,133.5161,133.7559,10836.0
2020-11-12 13:55:00,145.04,145.1,144.94,145.05,11493.0,133.8113,133.8666,133.719,133.8205,11493.0
2020-11-12 14:00:00,144.98,145.13,144.9,145.07,13137.0,133.7559,133.8943,133.6821,133.839,13137.0
2020-11-12 14:05:00,145.06,145.1,144.87,144.91,5050.0,133.8297,133.8666,133.6544,133.6913,5050.0
2020-11-12 14:10:00,144.87,144.89,144.62,144.63,6733.0,133.6544,133.6729,133.4238,133.433,6733.0
2020-11-12 14:15:00,144.57,144.66,144.53,144.61,6686.0,133.3777,133.4607,133.3408,133.4146,6686.0
2020-11-12 14:20:00,144.59,144.82,144.49,144.58,7022.0,133.3961,133.6083,133.3039,133.3869,7022.0
2020-11-12 14:25:00,144.55,144.65,144.13,144.13,11595.0,133.3592,133.4515,132.9717,132.9717,11595.0
2020-11-12 14:30:00,144.13,144.51,144.01,144.27,7938.0,132.9717,133.3223,132.861,133.1009,7938.0
2020-11-12 14:35:00,144.4,144.49,144.31,144.49,6172.0,133.2208,133.3039,133.1378,133.3039,6172.0
2020-11-12 14:40:00,144.49,144.54,144.12,144.14,10518.0,133.3039,133.35,132.9625,132.981,10518.0
2020-11-12 14:45:00,144.18,144.23,144.06,144.09,7323.0,133.0179,133.064,132.9072,132.9348,7323.0
2020-11-12 14:50:00,144.14,144.17,144.0,144.07,9257.0,132.981,133.0086,132.8518,132.9164,9257.0
2020-11-12 14:55:00,144.12,144.21,143.8,143.8,9773.0,132.9625,133.0455,132.6673,132.6673,9773.0
2020-11-12 15:00:00,143.78,143.82,143.65,143.72,6192.0,132.6488,132.6857,132.5289,132.5935,6192.0
2020-11-12 15:05:00,143.69,143.91,143.63,143.89,9531.0,132.5658,132.7688,132.5104,132.7503,9531.0
2020-11-12 15:10:00,143.92,144.14,143.84,144.0,11549.0,132.778,132.981,132.7042,132.8518,11549.0
2020-11-12 15:15:00,144.0,144.21,143.96,144.1,7376.0,132.8518,133.0455,132.8149,132.9441,7376.0
2020-11-12 15:20:00,144.06,144.13,143.86,144.13,10990.0,132.9072,132.9717,132.7226,132.9717,10990.0
2020-11-12 15:25:00,144.11,144.11,143.77,143.96,8299.0,132.9533,132.9533,132.6396,132.8149,8299.0
2020-11-12 15:30:00,143.95,143.95,143.73,143.91,13473.0,132.8057,132.8057,132.6027,132.7688,13473.0
2020-11-12 15:35:00,143.88,144.06,143.69,144.06,10017.0,132.7411,132.9072,132.5658,132.9072,10017.0
2020-11-12 15:40:00,144.11,144.33,144.08,144.17,11713.0,132.9533,133.1562,132.9256,133.0086,11713.0
2020-11-12 15:45:00,144.22,144.47,143.98,144.47,16090.0,133.0548,133.2854,132.8333,133.2854,16090.0
2020-11-12 15:50:00,144.22,144.56,144.12,144.56,26202.0,133.0548,133.3684,132.9625,133.3684,26202.0
2020-11-12 15:55:00,144.56,144.57,144.19,144.26,41097.0,133.3684,133.3777,133.0271,133.0917,41097.0
2020-11-13 09:30:00,146.16,147.45,145.66,147.2,24173.0,134.8446,136.0347,134.3833,135.8041,24173.0
2020-11-13 09:35:00,147.03,147.43,146.44,147.31,10434.0,135.6472,136.0163,135.1029,135.9055,10434.0
2020-11-13 09:40:00,147.27,147.4,146.8,147.28,10444.0,135.8686,135.9886,135.435,135.8779,10444.0
2020-11-13 09:45:00,147.29,147.34,146.93,147.12,5606.0,135.8871,135.9332,135.555,135.7303,5606.0
2020-11-13 09:50:00,147.01,147.15,146.94,147.04,11379.0,135.6288,135.7579,135.5642,135.6564,11379.0
2020-11-13 09:55:00,147.21,147.56,147.09,147.4,13267.0,135.8133,136.1362,135.7026,135.9886,13267.0
2020-11-13 10:00:00,147.4,147.58,147.03,147.03,18563.0,135.9886,136.1546,135.6472,135.6472,18563.0
2020-11-13 10:05:00,146.95,147.13,146.79,146.95,7450.0,135.5734,135.7395,135.4258,135.5734,7450.0
2020-11-13 10:10:00,146.95,147.21,146.88,147.02,6215.0,135.5734,135.8133,135.5088,135.638,6215.0
2020-11-13 10:15:00,147.06,147.19,146.87,147.1,5825.0,135.6749,135.7948,135.4996,135.7118,5825.0
2020-11-13 10:20:00,147.09,147.18,146.95,146.95,4900.0,135.7026,135.7856,135.5734,135.5734,4900.0
2020-11-13 10:25:00,146.88,147.2,146.65,147.19,5725.0,135.5088,135.8041,135.2966,135.7948,5725.0
2020-11-13 10:30:00,147.15,147.15,146.71,146.86,5640.0,135.7579,135.7579,135.352,135.4904,5640.0
2020-11-13 10:35:00,146.85,146.85,146.27,146.28,7121.0,135.4812,135.4812,134.9461,134.9553,7121.0
2020-11-13 10:40:00,146.34,146.7,146.34,146.52,6530.0,135.0106,135.3428,135.0106,135.1767,6530.0
2020-11-13 10:45:00,146.54,146.71,146.39,146.45,9486.0,135.1952,135.352,135.0568,135.1121,9486.0
2020-11-13 10:50:00,146.58,146.58,146.29,146.37,7016.0,135.2321,135.2321,134.9645,135.0383,7016.0
2020-11-13 10:55:00,146.36,146.43,145.77,145.99,8114.0,135.0291,135.0937,134.4848,134.6877,8114.0
2020-11-13 11:00:00,146.08,146.58,146.08,146.58,7183.0,134.7708,135.2321,134.7708,135.2321,7183.0
2020-11-13 11:05:00,146.59,146.87,146.59,146.8,9276.0,135.2413,135.4996,135.2413,135.435,9276.0
2020-11-13 11:10:00,146.79,146.79,146.46,146.48,4466.0,135.4258,135.4258,135.1213,135.1398,4466.0
2020-11-13 11:15:00,146.45,146.81,146.45,146.63,6112.0,135.1121,135.4443,135.1121,135.2782,6112.0
2020-11-13 11:20:00,146.74,146.82,146.64,146.77,2488.0,135.3797,135.4535,135.2874,135.4073,2488.0
2020-11-13 11:25:00,146.77,146.77,146.33,146.33,11132.0,135.4073,135.4073,135.0014,135.0014,11132.0
2020-11-13 11:30:00,146.36,146.43,146.15,146.29,4384.0,135.0291,135.0937,134.8353,134.9645,4384.0
2020-11-13 11:35:00,146.26,146.74,146.26,146.61,8991.0,134.9368,135.3797,134.9368,135.2597,8991.0
2020-11-13 11:40:00,146.55,146.84,146.51,146.81,3747.0,135.2044,135.4719,135.1675,135.4443,3747.0
2020-11-13 11:45:00,146.8,146.84,146.62,146.72,6900.0,135.435,135.4719,135.269,135.3612,6900.0
2020-11-13 11:50:00,146.7,146.9,146.65,146.85,3471.0,135.3428,135.5273,135.2966,135.4812,3471.0
2020-11-13 11:55:00,146.89,147.05,146.88,146.96,10217.0,135.5181,135.6657,135.5088,135.5826,10217.0
2020-11-13 12:00:00,146.99,147.02,146.73,146.85,6378.0,135.6103,135.638,135.3704,135.4812,6378.0
2020-11-13 12:05:00,146.88,146.96,146.72,146.86,4880.0,135.5088,135.5826,135.3612,135.4904,4880.0
2020-11-13 12:10:00,146.83,147.1,146.83,146.94,4257.0,135.4627,135.7118,135.4627,135.5642,4257.0
2020-11-13 12:15:00,146.94,146.98,146.65,146.65,8689.0,135.5642,135.6011,135.2966,135.2966,8689.0
2020-11-13 12:20:00,146.69,146.85,146.63,146.73,4481.0,135.3335,135.4812,135.2782,135.3704,4481.0
2020-11-13 12:25:00,146.75,146.93,146.68,146.77,5235.0,135.3889,135.555,135.3243,135.4073,5235.0
2020-11-13 12:30:00,146.76,146.82,146.71,146.76,3108.0,135.3981,135.4535,135.352,135.3981,3108.0
2020-11-13 12:35:00,146.74,146.82,146.57,146.59,5763.0,135.3797,135.4535,135.2228,135.2413,5763.0
2020-11-13 12:40:00,146.63,146.76,146.54,146.66,10782.0,135.2782,135.3981,135.1952,135.3059,10782.0
2020-11-13 12:45:00,146.68,146.73,146.47,146.5,4068.0,135.3243,135.3704,135.1306,135.1583,4068.0
2020-11-13 12:50:00,146.52,146.56,146.45,146.45,3368.0,135.1767,135.2136,135.1121,135.1121,3368.0
2020-11-13 12:55:00,146.5,146.66,146.49,146.61,6638.0,135.1583,135.3059,135.149,135.2597,6638.0
2020-11-13 13:00:00,146.57,146.57,146.27,146.41,15520.0,135.2228,135.2228,134.9461,135.0752,15520.0
2020-11-13 13:05:00,146.37,146.53,146.37,146.5,7544.0,135.0383,135.1859,135.0383,135.1583,7544.0
2020-11-13 13:10:00,146.55,146.56,146.36,146.55,7142.0,135.2044,135.2136,135.0291,135.2044,7142.0
2020-11-13 13:15:00,146.57,146.57,146.39,146.46,9406.0,135.2228,135.2228,135.0568,135.1213,9406.0
2020-11-13 13:20:00,146.45,146.48,146.22,146.22,6451.0,135.1121,135.1398,134.8999,134.8999,6451.0
2020-11-13 13:25:00,146.18,146.38,146.17,146.25,6623.0,134.863,135.0475,134.8538,134.9276,6623.0
2020-11-13 13:30:00,146.24,146.27,146.01,146.05,4086.0,134.9184,134.9461,134.7062,134.7431,4086.0
2020-11-13 13:35:00,146.06,146.2,146.03,146.07,5680.0,134.7523,134.8815,134.7246,134.7615,5680.0
2020-11-13 13:40:00,146.03,146.17,146.02,146.13,4374.0,134.7246,134.8538,134.7154,134.8169,4374.0
2020-11-13 13:45:00,146.09,146.18,145.98,146.09,15915.0,134.78,134.863,134.6785,134.78,15915.0
2020-11-13 13:50:00,146.14,146.17,146.1,146.1,2658.0,134.8261,134.8538,134.7892,134.7892,2658.0
2020-11-13 13:55:00,146.1,146.21,146.06,146.13,4922.0,134.7892,134.8907,134.7523,134.8169,4922.0
2020-11-13 14:00:00,146.13,146.55,146.1,146.44,11951.0,134.8169,135.2044,134.7892,135.1029,11951.0
2020-11-13 14:05:00,146.42,146.59,146.4,146.51,4539.0,135.0844,135.2413,135.066,135.1675,4539.0
2020-11-13 14:10:00,146.5,146.5,146.35,146.41,3298.0,135.1583,135.1583,135.0199,135.0752,3298.0
2020-11-13 14:15:00,146.4,146.54,146.3,146.54,5626.0,135.066,135.1952,134.9737,135.1952,5626.0
2020-11-13 14:20:00,146.54,146.88,146.52,146.75,12609.0,135.1952,135.5088,135.1767,135.3889,12609.0
2020-11-13 14:25:00,146.78,146.87,146.43,146.44,20455.0,135.4166,135.4996,135.0937,135.1029,20455.0
2020-11-13 14:30:00,146.4,146.49,146.07,146.09,8634.0,135.066,135.149,134.7615,134.78,8634.0
2020-11-13 14:35:00,146.12,146.37,146.08,146.31,7065.0,134.8077,135.0383,134.7708,134.983,7065.0
2020-11-13 14:40:00,146.31,146.4,146.27,146.37,3700.0,134.983,135.066,134.9461,135.0383,3700.0
2020-11-13 14:45:00,146.38,146.49,146.35,146.4,4084.0,135.0475,135.149,135.0199,135.066,4084.0
2020-11-13 14:50:00,146.42,146.46,146.31,146.37,3495.0,135.0844,135.1213,134.983,135.0383,3495.0
2020-11-13 14:55:00,146.4,146.58,146.24,146.25,12217.0,135.066,135.2321,134.9184,134.9276,12217.0
2020-11-13 15:00:00,146.3,146.35,146.1,146.15,5924.0,134.9737,135.0199,134.7892,134.8353,5924.0
2020-11-13 15:05:00,146.2,146.36,146.14,146.31,3484.0,134.8815,135.0291,134.8261,134.983,3484.0
2020-11-13 15:10:00,146.34,146.39,146.15,146.36,7340.0,135.0106,135.0568,134.8353,135.0291,7340.0
2020-11-13 15:15:00,146.39,146.41,146.24,146.34,2600.0,135.0568,135.0752,134.9184,135.0106,2600.0
2020-11-13 15:20:00,146.37,146.38,146.25,146.36,5098.0,135.0383,135.0475,134.9276,135.0291,5098.0
2020-11-13 15:25:00,146.32,146.44,146.31,146.39,6618.0,134.9922,135.1029,134.983,135.0568,6618.0
2020-11-13 15:30:00,146.39,146.74,146.37,146.69,11018.0,135.0568,135.3797,135.0383,135.3335,11018.0
2020-11-13 15:35:00,146.68,146.79,146.62,146.69,14656.0,135.3243,135.4258,135.269,135.3335,14656.0
2020-11-13 15:40:00,146.65,146.87,146.65,146.81,18360.0,135.2966,135.4996,135.2966,135.4443,18360.0
2020-11-13 15:45:00,146.78,146.83,146.58,146.74,12713.0,135.4166,135.4627,135.2321,135.3797,12713.0
2020-11-13 15:50:00,146.64,146.82,146.6,146.66,21958.0,135.2874,135.4535,135.2505,135.3059,21958.0
2020-11-13 15:55:00,146.63,146.85,146.44,146.5,83490.0,135.2782,135.4812,135.1029,135.1583,83490.0
2020-11-16 09:30:00,149.39,150.0,149.0,149.5,78726.0,137.8245,138.3873,137.4647,137.926,78726.0
2020-11-16 09:35:00,149.72,150.86,149.61,149.9,67122.0,138.129,139.1807,138.0275,138.295,67122.0
2020-11-16 09:40:00,149.96,150.04,149.02,149.28,38734.0,138.3504,138.4242,137.4832,137.723,38734.0
2020-11-16 09:45:00,149.32,149.61,148.92,149.57,26733.0,137.7599,138.0275,137.3909,137.9906,26733.0
2020-11-16 09:50:00,149.54,150.14,149.54,149.85,19779.0,137.9629,138.5165,137.9629,138.2489,19779.0
2020-11-16 09:55:00,149.97,150.18,149.75,150.03,11856.0,138.3596,138.5534,138.1566,138.415,11856.0
2020-11-16 10:00:00,149.96,150.2,149.82,149.97,12233.0,138.3504,138.5718,138.2212,138.3596,12233.0
2020-11-16 10:05:00,149.87,150.37,149.86,150.09,18574.0,138.2674,138.7286,138.2581,138.4703,18574.0
2020-11-16 10:10:00,150.1,150.2,149.89,150.1,15484.0,138.4795,138.5718,138.2858,138.4795,15484.0
2020-11-16 10:15:00,150.15,150.55,150.03,150.39,12647.0,138.5257,138.8947,138.415,138.7471,12647.0
2020-11-16 10:20:00,150.46,150.48,150.14,150.15,25559.0,138.8117,138.8301,138.5165,138.5257,25559.0
2020-11-16 10:25:00,150.14,150.23,150.01,150.13,10339.0,138.5165,138.5995,138.3965,138.5072,10339.0
2020-11-16 10:30:00,150.13,150.37,149.98,150.28,21757.0,138.5072,138.7286,138.3688,138.6456,21757.0
2020-11-16 10:35:00,150.47,150.61,150.29,150.36,19842.0,138.8209,138.9501,138.6548,138.7194,19842.0
2020-11-16 10:40:00,150.32,150.6,150.25,150.57,12810.0,138.6825,138.9408,138.6179,138.9132,12810.0
2020-11-16 10:45:00,150.66,150.69,150.38,150.5,15631.0,138.9962,139.0239,138.7379,138.8486,15631.0
2020-11-16 10:50:00,150.47,150.83,150.47,150.72,27717.0,138.8209,139.153,138.8209,139.0515,27717.0
2020-11-16 10:55:00,150.7,150.77,150.54,150.54,15537.0,139.0331,139.0977,138.8855,138.8855,15537.0
2020-11-16 11:00:00,150.61,150.91,150.54,150.91,29639.0,138.9501,139.2268,138.8855,139.2268,29639.0
2020-11-16 11:05:00,150.92,150.99,150.83,150.87,12536.0,139.2361,139.3006,139.153,139.1899,12536.0
2020-11-16 11:10:00,150.87,151.22,150.86,151.1,23415.0,139.1899,139.5128,139.1807,139.4021,23415.0
2020-11-16 11:15:00,151.07,151.1,150.61,150.69,6062.0,139.3745,139.4021,138.9501,139.0239,6062.0
2020-11-16 11:20:00,150.8,150.8,150.54,150.54,6064.0,139.1254,139.1254,138.8855,138.8855,6064.0
2020-11-16 11:25:00,150.53,150.59,150.25,150.34,9364.0,138.8763,138.9316,138.6179,138.701,9364.0
2020-11-16 11:30:00,150.3,150.68,150.25,150.66,12820.0,138.6641,139.0146,138.6179,138.9962,12820.0
2020-11-16 11:35:00,150.64,150.74,150.38,150.46,18255.0,138.9777,139.07,138.7379,138.8117,18255.0
2020-11-16 11:40:00,150.45,150.57,150.34,150.54,10636.0,138.8025,138.9132,138.701,138.8855,10636.0
2020-11-16 11:45:00,150.57,150.67,150.43,150.64,10574.0,138.9132,139.0054,138.784,138.9777,10574.0
2020-11-16 11:50:00,150.61,150.74,150.5,150.51,11573.0,138.9501,139.07,138.8486,138.8578,11573.0
2020-11-16 11:55:00,150.56,150.66,150.45,150.49,5891.0,138.9039,138.9962,138.8025,138.8394,5891.0
2020-11-16 12:00:00,150.49,150.65,150.35,150.41,11268.0,138.8394,138.987,138.7102,138.7655,11268.0
2020-11-16 12:05:00,150.39,150.4,150.04,150.04,7012.0,138.7471,138.7563,138.4242,138.4242,7012.0
2020-11-16 12:10:00,150.08,150.08,149.94,150.03,15916.0,138.4611,138.4611,138.3319,138.415,15916.0
2020-11-16 12:15:00,150.1,150.12,149.83,149.88,9552.0,138.4795,138.498,138.2305,138.2766,9552.0
2020-11-16 12:20:00,149.88,150.0,149.67,149.96,16864.0,138.2766,138.3873,138.0828,138.3504,16864.0
2020-11-16 12:25:00,149.96,150.07,149.93,150.07,9419.0,138.3504,138.4519,138.3227,138.4519,9419.0
2020-11-16 12:30:00,150.01,150.09,149.97,150.02,12133.0,138.3965,138.4703,138.3596,138.4057,12133.0
2020-11-16 12:35:00,150.0,150.07,149.9,150.0,11079.0,138.3873,138.4519,138.295,138.3873,11079.0
2020-11-16 12:40:00,150.0,150.12,150.0,150.05,5879.0,138.3873,138.498,138.3873,138.4334,5879.0
2020-11-16 12:45:00,150.09,150.14,150.03,150.05,7955.0,138.4703,138.5165,138.415,138.4334,7955.0
2020-11-16 12:50:00,150.03,150.06,149.88,150.0,13919.0,138.415,138.4426,138.2766,138.3873,13919.0
2020-11-16 12:55:00,150.0,150.07,149.8,149.87,31601.0,138.3873,138.4519,138.2028,138.2674,31601.0
2020-11-16 13:00:00,149.87,149.87,149.62,149.66,9438.0,138.2674,138.2674,138.0367,138.0736,9438.0
2020-11-16 13:05:00,149.68,149.85,149.67,149.73,7429.0,138.0921,138.2489,138.0828,138.1382,7429.0
2020-11-16 13:10:00,149.77,149.82,149.7,149.7,8126.0,138.1751,138.2212,138.1105,138.1105,8126.0
2020-11-16 13:15:00,149.72,149.76,149.59,149.66,10269.0,138.129,138.1659,138.009,138.0736,10269.0
2020-11-16 13:20:00,149.65,149.78,149.44,149.68,9800.0,138.0644,138.1843,137.8706,138.0921,9800.0
2020-11-16 13:25:00,149.6,149.6,149.09,149.25,6188.0,138.0183,138.0183,137.5477,137.6954,6188.0
2020-11-16 13:30:00,149.14,149.3,149.05,149.29,6103.0,137.5939,137.7415,137.5108,137.7323,6103.0
2020-11-16 13:35:00,149.32,149.37,148.98,148.99,6940.0,137.7599,137.8061,137.4463,137.4555,6940.0
2020-11-16 13:40:00,149.01,149.04,148.53,148.53,9829.0,137.4739,137.5016,137.0311,137.0311,9829.0
2020-11-16 13:45:00,148.59,148.65,148.3,148.47,25534.0,137.0864,137.1418,136.8189,136.9757,25534.0
2020-11-16 13:50:00,148.43,148.74,148.43,148.66,5796.0,136.9388,137.2248,136.9388,137.151,5796.0
2020-11-16 13:55:00,148.66,148.84,148.63,148.84,6322.0,137.151,137.3171,137.1234,137.3171,6322.0
2020-11-16 14:00:00,148.83,148.83,148.61,148.65,6918.0,137.3079,137.3079,137.1049,137.1418,6918.0
2020-11-16 14:05:00,148.6,149.0,148.55,148.99,5187.0,137.0957,137.4647,137.0495,137.4555,5187.0
2020-11-16 14:10:00,149.0,149.08,148.94,148.94,5811.0,137.4647,137.5385,137.4094,137.4094,5811.0
2020-11-16 14:15:00,148.99,149.21,148.99,149.17,4600.0,137.4555,137.6584,137.4555,137.6215,4600.0
2020-11-16 14:20:00,149.21,149.4,149.12,149.39,7016.0,137.6584,137.8337,137.5754,137.8245,7016.0
2020-11-16 14:25:00,149.34,149.5,149.31,149.42,10472.0,137.7784,137.926,137.7507,137.8522,10472.0
2020-11-16 14:30:00,149.47,149.6,149.43,149.45,5151.0,137.8983,138.0183,137.8614,137.8799,5151.0
2020-11-16 14:35:00,149.45,149.72,149.39,149.72,5012.0,137.8799,138.129,137.8245,138.129,5012.0
2020-11-16 14:40:00,149.69,149.82,149.53,149.81,4578.0,138.1013,138.2212,137.9537,138.212,4578.0
2020-11-16 14:45:00,149.78,149.83,149.5,149.5,7359.0,138.1843,138.2305,137.926,137.926,7359.0
2020-11-16 14:50:00,149.55,149.73,149.44,149.56,4862.0,137.9721,138.1382,137.8706,137.9814,4862.0
2020-11-16 14:55:00,149.72,149.84,149.66,149.84,3601.0,138.129,138.2397,138.0736,138.2397,3601.0
2020-11-16 15:00:00,149.74,149.8,149.62,149.79,9687.0,138.1474,138.2028,138.0367,138.1935,9687.0
2020-11-16 15:05:00,149.78,150.01,149.74,150.01,9578.0,138.1843,138.3965,138.1474,138.3965,9578.0
2020-11-16 15:10:00,150.04,150.09,149.76,149.78,11362.0,138.4242,138.4703,138.1659,138.1843,11362.0
2020-11-16 15:15:00,149.76,150.04,149.76,149.97,10496.0,138.1659,138.4242,138.1659,138.3596,10496.0
2020-11-16 15:20:00,149.96,150.07,149.94,149.96,13456.0,138.3504,138.4519,138.3319,138.3504,13456.0
2020-11-16 15:25:00,149.97,150.04,149.78,149.87,11354.0,138.3596,138.4242,138.1843,138.2674,11354.0
2020-11-16 15:30:00,149.87,150.08,149.7,150.03,10511.0,138.2674,138.4611,138.1105,138.415,10511.0
2020-11-16 15:35:00,150.02,150.07,149.62,149.72,16678.0,138.4057,138.4519,138.0367,138.129,16678.0
2020-11-16 15:40:00,149.72,149.8,149.58,149.74,17722.0,138.129,138.2028,137.9998,138.1474,17722.0
2020-11-16 15:45:00,149.74,149.88,149.67,149.67,15425.0,138.1474,138.2766,138.0828,138.0828,15425.0
2020-11-16 15:50:00,149.65,149.67,149.43,149.48,29581.0,138.0644,138.0828,137.8614,137.9075,29581.0
2020-11-16 15:55:00,149.45,150.1,149.39,150.0,81110.0,137.8799,138.4795,137.8245,138.3873,81110.0
2020-11-17 09:30:00,150.75,151.55,149.7,150.97,45739.0,139.0792,139.8173,138.1105,139.2822,45739.0
2020-11-17 09:35:00,150.95,150.95,148.85,149.52,15878.0,139.2637,139.2637,137.3263,137.9445,15878.0
2020-11-17 09:40:00,149.53,149.53,148.61,148.88,11045.0,137.9537,137.9537,137.1049,137.354,11045.0
2020-11-17 09:45:00,148.84,148.91,148.54,148.91,15721.0,137.3171,137.3817,137.0403,137.3817,15721.0
2020-11-17 09:50:00,148.93,148.93,148.18,148.67,14452.0,137.4001,137.4001,136.7082,137.1603,14452.0
2020-11-17 09:55:00,148.68,149.17,148.48,148.49,17044.0,137.1695,137.6215,136.985,136.9942,17044.0
2020-11-17 10:00:00,148.49,148.61,147.92,148.1,21331.0,136.9942,137.1049,136.4683,136.6344,21331.0
2020-11-17 10:05:00,148.14,148.5,148.07,148.34,13535.0,136.6713,137.0034,136.6067,136.8558,13535.0
2020-11-17 10:10:00,148.4,148.57,148.23,148.3,12232.0,136.9112,137.068,136.7543,136.8189,12232.0
2020-11-17 10:15:00,148.39,148.65,148.17,148.44,20821.0,136.9019,137.1418,136.699,136.9481,20821.0
2020-11-17 10:20:00,148.52,148.79,148.47,148.69,24224.0,137.0219,137.271,136.9757,137.1787,24224.0
2020-11-17 10:25:00,148.93,148.93,148.49,148.56,9357.0,137.4001,137.4001,136.9942,137.0588,9357.0
2020-11-17 10:30:00,148.49,148.8,148.47,148.69,16355.0,136.9942,137.2802,136.9757,137.1787,16355.0
2020-11-17 10:35:00,148.64,149.13,148.57,149.13,27931.0,137.1326,137.5846,137.068,137.5846,27931.0
2020-11-17 10:40:00,149.18,149.53,149.18,149.5,4353.0,137.6308,137.9537,137.6308,137.926,4353.0
2020-11-17 10:45:00,149.56,149.66,149.39,149.47,3976.0,137.9814,138.0736,137.8245,137.8983,3976.0
2020-11-17 10:50:00,149.4,149.71,149.28,149.3,9365.0,137.8337,138.1197,137.723,137.7415,9365.0
2020-11-17 10:55:00,149.35,149.61,149.27,149.6,5208.0,137.7876,138.0275,137.7138,138.0183,5208.0
2020-11-17 11:00:00,149.54,149.69,149.39,149.63,9688.0,137.9629,138.1013,137.8245,138.0459,9688.0
2020-11-17 11:05:00,149.54,149.84,149.54,149.82,9353.0,137.9629,138.2397,137.9629,138.2212,9353.0
2020-11-17 11:10:00,149.79,149.86,149.61,149.69,25252.0,138.1935,138.2581,138.0275,138.1013,25252.0
2020-11-17 11:15:00,149.74,149.79,149.51,149.56,11671.0,138.1474,138.1935,137.9352,137.9814,11671.0
2020-11-17 11:20:00,149.59,149.63,149.27,149.27,6757.0,138.009,138.0459,137.7138,137.7138,6757.0
2020-11-17 11:25:00,149.26,149.26,148.68,148.99,13777.0,137.7046,137.7046,137.1695,137.4555,13777.0
2020-11-17 11:30:00,148.99,149.18,148.92,149.06,4653.0,137.4555,137.6308,137.3909,137.5201,4653.0
2020-11-17 11:35:00,149.12,149.57,149.12,149.57,6832.0,137.5754,137.9906,137.5754,137.9906,6832.0
2020-11-17 11:40:00,149.44,149.69,149.33,149.34,15737.0,137.8706,138.1013,137.7692,137.7784,15737.0
2020-11-17 11:45:00,149.33,149.33,148.49,148.89,27056.0,137.7692,137.7692,136.9942,137.3632,27056.0
2020-11-17 11:50:00,148.89,148.94,148.71,148.9,17036.0,137.3632,137.4094,137.1972,137.3724,17036.0
2020-11-17 11:55:00,148.92,149.05,148.63,148.83,27589.0,137.3909,137.5108,137.1234,137.3079,27589.0
2020-11-17 12:00:00,148.92,149.15,148.92,149.12,4900.0,137.3909,137.6031,137.3909,137.5754,4900.0
2020-11-17 12:05:00,149.1,149.21,148.98,149.05,6197.0,137.557,137.6584,137.4463,137.5108,6197.0
2020-11-17 12:10:00,149.06,149.23,148.92,149.22,9730.0,137.5201,137.6769,137.3909,137.6677,9730.0
2020-11-17 12:15:00,149.28,149.37,149.26,149.32,5461.0,137.723,137.8061,137.7046,137.7599,5461.0
2020-11-17 12:20:00,149.44,149.47,149.24,149.35,4213.0,137.8706,137.8983,137.6861,137.7876,4213.0
2020-11-17 12:25:00,149.36,149.5,149.32,149.42,4917.0,137.7968,137.926,137.7599,137.8522,4917.0
2020-11-17 12:30:00,149.45,149.64,149.45,149.56,6235.0,137.8799,138.0552,137.8799,137.9814,6235.0
2020-11-17 12:35:00,149.52,149.57,149.41,149.41,4668.0,137.9445,137.9906,137.843,137.843,4668.0
2020-11-17 12:40:00,149.36,149.43,149.36,149.42,4896.0,137.7968,137.8614,137.7968,137.8522,4896.0
2020-11-17 12:45:00,149.42,149.49,149.4,149.48,5559.0,137.8522,137.9168,137.8337,137.9075,5559.0
2020-11-17 12:50:00,149.48,149.63,149.46,149.59,4563.0,137.9075,138.0459,137.8891,138.009,4563.0
2020-11-17 12:55:00,149.55,149.62,149.51,149.57,5012.0,137.9721,138.0367,137.9352,137.9906,5012.0
2020-11-17 13:00:00,149.56,149.67,149.53,149.58,5194.0,137.9814,138.0828,137.9537,137.9998,5194.0
2020-11-17 13:05:00,149.58,149.61,149.51,149.53,4901.0,137.9998,138.0275,137.9352,137.9537,4901.0
2020-11-17 13:10:00,149.56,149.57,149.42,149.49,14003.0,137.9814,137.9906,137.8522,137.9168,14003.0
2020-11-17 13:15:00,149.47,149.56,149.45,149.46,8443.0,137.8983,137.9814,137.8799,137.8891,8443.0
2020-11-17 13:20:00,149.46,149.5,149.37,149.42,2500.0,137.8891,137.926,137.8061,137.8522,2500.0
2020-11-17 13:25:00,149.4,149.55,149.4,149.53,859.0,137.8337,137.9721,137.8337,137.9537,859.0
2020-11-17 13:30:00,149.58,149.59,149.52,149.52,5589.0,137.9998,138.009,137.9445,137.9445,5589.0
2020-11-17 13:35:00,149.52,149.68,149.4,149.63,5182.0,137.9445,138.0921,137.8337,138.0459,5182.0
2020-11-17 13:40:00,149.62,149.67,149.48,149.51,9221.0,138.0367,138.0828,137.9075,137.9352,9221.0
2020-11-17 13:45:00,149.52,149.57,149.47,149.5,14253.0,137.9445,137.9906,137.8983,137.926,14253.0
2020-11-17 13:50:00,149.5,149.51,149.2,149.25,11605.0,137.926,137.9352,137.6492,137.6954,11605.0
2020-11-17 13:55:00,149.29,149.6,149.27,149.59,4591.0,137.7323,138.0183,137.7138,138.009,4591.0
2020-11-17 14:00:00,149.58,149.79,149.58,149.74,6599.0,137.9998,138.1935,137.9998,138.1474,6599.0
2020-11-17 14:05:00,149.78,149.9,149.76,149.82,12881.0,138.1843,138.295,138.1659,138.2212,12881.0
2020-11-17 14:10:00,149.8,149.87,149.6,149.86,10823.0,138.2028,138.2674,138.0183,138.2581,10823.0
2020-11-17 14:15:00,149.83,150.05,149.83,149.95,14615.0,138.2305,138.4334,138.2305,138.3412,14615.0
2020-11-17 14:20:00,149.89,149.89,149.75,149.77,3940.0,138.2858,138.2858,138.1566,138.1751,3940.0
2020-11-17 14:25:00,149.71,149.73,149.52,149.52,4844.0,138.1197,138.1382,137.9445,137.9445,4844.0
2020-11-17 14:30:00,149.54,149.6,149.38,149.43,7035.0,137.9629,138.0183,137.8153,137.8614,7035.0
2020-11-17 14:35:00,149.48,149.69,149.45,149.67,7330.0,137.9075,138.1013,137.8799,138.0828,7330.0
2020-11-17 14:40:00,149.71,149.91,149.65,149.91,11081.0,138.1197,138.3043,138.0644,138.3043,11081.0
2020-11-17 14:45:00,149.89,150.03,149.87,149.9,7847.0,138.2858,138.415,138.2674,138.295,7847.0
2020-11-17 14:50:00,149.86,149.91,149.78,149.85,5530.0,138.2581,138.3043,138.1843,138.2489,5530.0
2020-11-17 14:55:00,149.81,149.87,149.5,149.57,7459.0,138.212,138.2674,137.926,137.9906,7459.0
2020-11-17 15:00:00,149.52,149.67,149.34,149.66,11175.0,137.9445,138.0828,137.7784,138.0736,11175.0
2020-11-17 15:05:00,149.66,149.68,148.92,148.94,24901.0,138.0736,138.0921,137.3909,137.4094,24901.0
2020-11-17 15:10:00,149.0,149.29,148.96,149.25,22051.0,137.4647,137.7323,137.4278,137.6954,22051.0
2020-11-17 15:15:00,149.27,149.55,149.26,149.53,14109.0,137.7138,137.9721,137.7046,137.9537,14109.0
2020-11-17 15:20:00,149.49,149.49,148.92,148.92,12520.0,137.9168,137.9168,137.3909,137.3909,12520.0
2020-11-17 15:25:00,149.0,149.29,148.96,149.18,29960.0,137.4647,137.7323,137.4278,137.6308,29960.0
2020-11-17 15:30:00,149.22,149.34,148.88,148.94,17318.0,137.6677,137.7784,137.354,137.4094,17318.0
2020-11-17 15:35:00,148.94,149.02,148.81,148.99,9165.0,137.4094,137.4832,137.2894,137.4555,9165.0
2020-11-17 15:40:00,149.02,149.03,148.55,148.65,25960.0,137.4832,137.4924,137.0495,137.1418,25960.0
2020-11-17 15:45:00,148.67,148.85,148.51,148.72,30661.0,137.1603,137.3263,137.0126,137.2064,30661.0
2020-11-17 15:50:00,148.78,148.91,148.5,148.72,67017.0,137.2617,137.3817,137.0034,137.2064,67017.0
2020-11-17 15:55:00,148.7,149.47,148.51,149.4,121378.0,137.1879,137.8983,137.0126,137.8337,121378.0
2020-11-18 09:30:00,149.49,149.83,148.96,148.97,23180.0,137.9168,138.2305,137.4278,137.437,23180.0
2020-11-18 09:35:00,148.84,149.19,148.43,148.73,16536.0,137.3171,137.64,136.9388,137.2156,16536.0
2020-11-18 09:40:00,148.88,149.59,148.72,149.59,21486.0,137.354,138.009,137.2064,138.009,21486.0
2020-11-18 09:45:00,149.53,149.76,149.41,149.47,8888.0,137.9537,138.1659,137.843,137.8983,8888.0
2020-11-18 09:50:00,149.39,149.58,149.13,149.56,5334.0,137.8245,137.9998,137.5846,137.9814,5334.0
2020-11-18 09:55:00,149.48,149.59,148.71,148.71,10292.0,137.9075,138.009,137.1972,137.1972,10292.0
2020-11-18 10:00:00,148.77,149.09,148.68,149.03,7468.0,137.2525,137.5477,137.1695,137.4924,7468.0
2020-11-18 10:05:00,149.16,149.28,148.82,148.86,6041.0,137.6123,137.723,137.2986,137.3355,6041.0
2020-11-18 10:10:00,148.99,149.27,148.64,148.73,4030.0,137.4555,137.7138,137.1326,137.2156,4030.0
2020-11-18 10:15:00,148.74,148.83,148.23,148.5,24212.0,137.2248,137.3079,136.7543,137.0034,24212.0
2020-11-18 10:20:00,148.46,149.16,148.46,148.73,17610.0,136.9665,137.6123,136.9665,137.2156,17610.0
2020-11-18 10:25:00,148.73,148.77,148.58,148.66,1660.0,137.2156,137.2525,137.0772,137.151,1660.0
2020-11-18 10:30:00,148.67,148.97,148.67,148.77,4626.0,137.1603,137.437,137.1603,137.2525,4626.0
2020-11-18 10:35:00,148.71,148.83,148.62,148.82,2316.0,137.1972,137.3079,137.1141,137.2986,2316.0
2020-11-18 10:40:00,148.99,149.26,148.98,149.26,8503.0,137.4555,137.7046,137.4463,137.7046,8503.0
2020-11-18 10:45:00,149.19,149.28,149.12,149.15,10037.0,137.64,137.723,137.5754,137.6031,10037.0
2020-11-18 10:50:00,149.16,149.18,149.05,149.13,46030.0,137.6123,137.6308,137.5108,137.5846,46030.0
2020-11-18 10:55:00,149.13,149.36,149.08,149.33,4811.0,137.5846,137.7968,137.5385,137.7692,4811.0
2020-11-18 11:00:00,149.31,149.6,149.28,149.56,4535.0,137.7507,138.0183,137.723,137.9814,4535.0
2020-11-18 11:05:00,149.56,149.59,149.28,149.28,2284.0,137.9814,138.009,137.723,137.723,2284.0
2020-11-18 11:10:00,149.27,149.5,149.2,149.5,30905.0,137.7138,137.926,137.6492,137.926,30905.0
2020-11-18 11:15:00,149.41,149.43,149.25,149.31,2436.0,137.843,137.8614,137.6954,137.7507,2436.0
2020-11-18 11:20:00,149.31,149.32,149.11,149.12,3429.0,137.7507,137.7599,137.5662,137.5754,3429.0
2020-11-18 11:25:00,149.15,149.28,149.12,149.22,2090.0,137.6031,137.723,137.5754,137.6677,2090.0
2020-11-18 11:30:00,149.27,149.28,149.12,149.18,2000.0,137.7138,137.723,137.5754,137.6308,2000.0
2020-11-18 11:35:00,149.24,149.27,149.06,149.14,2400.0,137.6861,137.7138,137.5201,137.5939,2400.0
2020-11-18 11:40:00,149.15,149.28,149.06,149.16,5216.0,137.6031,137.723,137.5201,137.6123,5216.0
2020-11-18 11:45:00,149.14,149.24,149.14,149.24,2815.0,137.5939,137.6861,137.5939,137.6861,2815.0
2020-11-18 11:50:00,149.25,149.45,149.15,149.45,4930.0,137.6954,137.8799,137.6031,137.8799,4930.0
2020-11-18 11:55:00,149.42,149.6,149.32,149.55,74551.0,137.8522,138.0183,137.7599,137.9721,74551.0
2020-11-18 12:00:00,149.56,150.05,149.56,149.76,6881.0,137.9814,138.4334,137.9814,138.1659,6881.0
2020-11-18 12:05:00,149.89,149.89,149.69,149.76,2654.0,138.2858,138.2858,138.1013,138.1659,2654.0
2020-11-18 12:10:00,149.7,149.72,149.63,149.72,2000.0,138.1105,138.129,138.0459,138.129,2000.0
2020-11-18 12:15:00,149.69,149.87,149.65,149.83,10569.0,138.1013,138.2674,138.0644,138.2305,10569.0
2020-11-18 12:20:00,149.86,150.02,149.84,149.86,15481.0,138.2581,138.4057,138.2397,138.2581,15481.0
2020-11-18 12:25:00,149.87,150.02,149.79,150.02,14418.0,138.2674,138.4057,138.1935,138.4057,14418.0
2020-11-18 12:30:00,150.06,150.18,149.95,150.18,28774.0,138.4426,138.5534,138.3412,138.5534,28774.0
2020-11-18 12:35:00,150.17,150.36,150.12,150.14,3897.0,138.5441,138.7194,138.498,138.5165,3897.0
2020-11-18 12:40:00,150.16,150.53,150.11,150.49,19543.0,138.5349,138.8763,138.4888,138.8394,19543.0
2020-11-18 12:45:00,150.5,150.61,150.41,150.5,36417.0,138.8486,138.9501,138.7655,138.8486,36417.0
2020-11-18 12:50:00,150.5,150.57,150.25,150.31,2600.0,138.8486,138.9132,138.6179,138.6733,2600.0
2020-11-18 12:55:00,150.31,150.31,150.05,150.05,1771.0,138.6733,138.6733,138.4334,138.4334,1771.0
2020-11-18 13:00:00,150.05,150.27,150.01,150.27,1594.0,138.4334,138.6364,138.3965,138.6364,1594.0
2020-11-18 13:05:00,150.24,150.24,150.03,150.13,3262.0,138.6087,138.6087,138.415,138.5072,3262.0
2020-11-18 13:10:00,150.03,150.03,149.87,149.96,3210.0,138.415,138.415,138.2674,138.3504,3210.0
2020-11-18 13:15:00,149.93,150.01,149.87,149.94,2452.0,138.3227,138.3965,138.2674,138.3319,2452.0
2020-11-18 13:20:00,149.96,150.05,149.95,150.03,16716.0,138.3504,138.4334,138.3412,138.415,16716.0
2020-11-18 13:25:00,150.02,150.02,149.7,149.7,14725.0,138.4057,138.4057,138.1105,138.1105,14725.0
2020-11-18 13:30:00,149.77,149.77,149.71,149.71,705.0,138.1751,138.1751,138.1197,138.1197,705.0
2020-11-18 13:35:00,149.76,149.9,149.76,149.9,800.0,138.1659,138.295,138.1659,138.295,800.0
2020-11-18 13:40:00,149.86,149.91,149.48,149.48,6403.0,138.2581,138.3043,137.9075,137.9075,6403.0
2020-11-18 13:45:00,149.52,149.52,149.39,149.4,2535.0,137.9445,137.9445,137.8245,137.8337,2535.0
2020-11-18 13:50:00,149.39,149.39,149.23,149.31,3027.0,137.8245,137.8245,137.6769,137.7507,3027.0
2020-11-18 13:55:00,149.39,149.42,149.22,149.29,8650.0,137.8245,137.8522,137.6677,137.7323,8650.0
2020-11-18 14:00:00,149.34,149.43,149.23,149.41,4787.0,137.7784,137.8614,137.6769,137.843,4787.0
2020-11-18 14:05:00,149.37,149.39,149.09,149.28,7548.0,137.8061,137.8245,137.5477,137.723,7548.0
2020-11-18 14:10:00,149.28,149.36,149.12,149.23,4671.0,137.723,137.7968,137.5754,137.6769,4671.0
2020-11-18 14:15:00,149.26,149.43,149.13,149.27,7722.0,137.7046,137.8614,137.5846,137.7138,7722.0
2020-11-18 14:20:00,149.25,149.38,149.14,149.19,4481.0,137.6954,137.8153,137.5939,137.64,4481.0
2020-11-18 14:25:00,149.16,149.23,149.0,149.16,4854.0,137.6123,137.6769,137.4647,137.6123,4854.0
2020-11-18 14:30:00,149.19,149.46,149.12,149.46,5904.0,137.64,137.8891,137.5754,137.8891,5904.0
2020-11-18 14:35:00,149.48,149.53,149.31,149.53,3765.0,137.9075,137.9537,137.7507,137.9537,3765.0
2020-11-18 14:40:00,149.53,149.63,149.41,149.63,3352.0,137.9537,138.0459,137.843,138.0459,3352.0
2020-11-18 14:45:00,149.72,149.75,149.59,149.63,3221.0,138.129,138.1566,138.009,138.0459,3221.0
2020-11-18 14:50:00,149.61,149.78,149.61,149.71,3382.0,138.0275,138.1843,138.0275,138.1197,3382.0
2020-11-18 14:55:00,149.61,149.71,149.6,149.61,9466.0,138.0275,138.1197,138.0183,138.0275,9466.0
2020-11-18 15:00:00,149.55,149.55,149.16,149.16,4027.0,137.9721,137.9721,137.6123,137.6123,4027.0
2020-11-18 15:05:00,149.13,149.43,149.13,149.35,3585.0,137.5846,137.8614,137.5846,137.7876,3585.0
2020-11-18 15:10:00,149.44,149.62,149.36,149.56,5068.0,137.8706,138.0367,137.7968,137.9814,5068.0
2020-11-18 15:15:00,149.54,149.6,149.39,149.39,5300.0,137.9629,138.0183,137.8245,137.8245,5300.0
2020-11-18 15:20:00,149.38,149.58,149.34,149.58,4033.0,137.8153,137.9998,137.7784,137.9998,4033.0
2020-11-18 15:25:00,149.59,149.64,149.15,149.26,5141.0,138.009,138.0552,137.6031,137.7046,5141.0
2020-11-18 15:30:00,149.24,149.33,149.03,149.05,27464.0,137.6861,137.7692,137.4924,137.5108,27464.0
2020-11-18 15:35:00,149.04,149.05,148.45,148.45,28233.0,137.5016,137.5108,136.9573,136.9573,28233.0
2020-11-18 15:40:00,148.44,148.46,147.82,147.92,16152.0,136.9481,136.9665,136.3761,136.4683,16152.0
2020-11-18 15:45:00,147.94,148.52,147.82,148.34,17799.0,136.4868,137.0219,136.3761,136.8558,17799.0
2020-11-18 15:50:00,148.48,148.56,148.28,148.34,36535.0,136.985,137.0588,136.8004,136.8558,36535.0
2020-11-18 15:55:00,148.34,148.53,148.05,148.06,37313.0,136.8558,137.0311,136.5883,136.5975,37313.0
2020-11-19 09:30:00,148.0,148.48,147.07,147.3,51191.0,136.5421,136.985,135.6841,135.8963,51191.0
2020-11-19 09:35:00,147.3,149.0,147.3,148.9,40892.0,135.8963,137.4647,135.8963,137.3724,40892.0
2020-11-19 09:40:00,148.76,149.03,148.73,149.03,9671.0,137.2433,137.4924,137.2156,137.4924,9671.0
2020-11-19 09:45:00,149.29,149.68,149.24,149.55,10840.0,137.7323,138.0921,137.6861,137.9721,10840.0
2020-11-19 09:50:00,149.56,149.91,149.39,149.91,16748.0,137.9814,138.3043,137.8245,138.3043,16748.0
2020-11-19 09:55:00,149.98,150.12,149.77,149.84,23826.0,138.3688,138.498,138.1751,138.2397,23826.0
2020-11-19 10:00:00,149.97,150.01,149.82,149.83,8565.0,138.3596,138.3965,138.2212,138.2305,8565.0
2020-11-19 10:05:00,149.88,150.0,149.43,149.59,40176.0,138.2766,138.3873,137.8614,138.009,40176.0
2020-11-19 10:10:00,149.58,149.78,149.48,149.49,21550.0,137.9998,138.1843,137.9075,137.9168,21550.0
2020-11-19 10:15:00,149.49,149.6,149.28,149.3,13853.0,137.9168,138.0183,137.723,137.7415,13853.0
2020-11-19 10:20:00,149.31,149.4,148.81,148.92,14727.0,137.7507,137.8337,137.2894,137.3909,14727.0
2020-11-19 10:25:00,148.8,149.1,148.65,149.06,14227.0,137.2802,137.557,137.1418,137.5201,14227.0
2020-11-19 10:30:00,149.08,149.33,149.06,149.17,7002.0,137.5385,137.7692,137.5201,137.6215,7002.0
2020-11-19 10:35:00,149.31,149.97,149.31,149.97,8043.0,137.7507,138.3596,137.7507,138.3596,8043.0
2020-11-19 10:40:00,150.0,150.42,149.89,150.34,45816.0,138.3873,138.7748,138.2858,138.701,45816.0
2020-11-19 10:45:00,150.32,150.58,150.07,150.39,24639.0,138.6825,138.9224,138.4519,138.7471,24639.0
2020-11-19 10:50:00,150.4,150.6,150.21,150.58,6308.0,138.7563,138.9408,138.581,138.9224,6308.0
2020-11-19 10:55:00,150.6,150.85,150.44,150.7,11143.0,138.9408,139.1715,138.7932,139.0331,11143.0
2020-11-19 11:00:00,150.7,150.81,150.61,150.63,9146.0,139.0331,139.1346,138.9501,138.9685,9146.0
2020-11-19 11:05:00,150.62,150.83,150.51,150.71,41884.0,138.9593,139.153,138.8578,139.0423,41884.0
2020-11-19 11:10:00,150.74,151.28,150.73,151.08,30808.0,139.07,139.5682,139.0608,139.3837,30808.0
2020-11-19 11:15:00,151.12,151.8,151.12,151.64,121794.0,139.4206,140.0479,139.4206,139.9003,121794.0
2020-11-19 11:20:00,151.67,151.83,151.47,151.69,30788.0,139.928,140.0756,139.7435,139.9465,30788.0
2020-11-19 11:25:00,151.69,151.74,151.18,151.22,6773.0,139.9465,139.9926,139.4759,139.5128,6773.0
2020-11-19 11:30:00,151.29,151.52,150.95,151.12,5432.0,139.5774,139.7896,139.2637,139.4206,5432.0
2020-11-19 11:35:00,151.04,151.12,150.55,150.74,9750.0,139.3468,139.4206,138.8947,139.07,9750.0
2020-11-19 11:40:00,150.75,150.84,150.68,150.77,4316.0,139.0792,139.1623,139.0146,139.0977,4316.0
2020-11-19 11:45:00,150.83,150.93,150.71,150.82,6287.0,139.153,139.2453,139.0423,139.1438,6287.0
2020-11-19 11:50:00,150.75,150.9,150.65,150.9,4563.0,139.0792,139.2176,138.987,139.2176,4563.0
2020-11-19 11:55:00,150.92,150.94,150.78,150.78,7432.0,139.2361,139.2545,139.1069,139.1069,7432.0
2020-11-19 12:00:00,150.81,150.93,150.7,150.78,5914.0,139.1346,139.2453,139.0331,139.1069,5914.0
2020-11-19 12:05:00,150.81,150.81,150.6,150.75,8309.0,139.1346,139.1346,138.9408,139.0792,8309.0
2020-11-19 12:10:00,150.73,150.85,150.68,150.84,1600.0,139.0608,139.1715,139.0146,139.1623,1600.0
2020-11-19 12:15:00,150.78,150.81,150.67,150.75,4483.0,139.1069,139.1346,139.0054,139.0792,4483.0
2020-11-19 12:20:00,150.76,150.86,150.61,150.61,15171.0,139.0885,139.1807,138.9501,138.9501,15171.0
2020-11-19 12:25:00,150.63,150.64,150.16,150.44,14797.0,138.9685,138.9777,138.5349,138.7932,14797.0
2020-11-19 12:30:00,150.43,150.75,150.23,150.74,14928.0,138.784,139.0792,138.5995,139.07,14928.0
2020-11-19 12:35:00,150.69,150.79,150.65,150.74,5993.0,139.0239,139.1161,138.987,139.07,5993.0
2020-11-19 12:40:00,150.74,150.89,150.5,150.58,16326.0,139.07,139.2084,138.8486,138.9224,16326.0
2020-11-19 12:45:00,150.54,150.66,150.3,150.41,5653.0,138.8855,138.9962,138.6641,138.7655,5653.0
2020-11-19 12:50:00,150.4,150.51,150.35,150.46,4503.0,138.7563,138.8578,138.7102,138.8117,4503.0
2020-11-19 12:55:00,150.43,150.65,150.42,150.65,2231.0,138.784,138.987,138.7748,138.987,2231.0
2020-11-19 13:00:00,150.62,150.77,150.61,150.67,4583.0,138.9593,139.0977,138.9501,139.0054,4583.0
2020-11-19 13:05:00,150.7,150.7,150.44,150.44,4716.0,139.0331,139.0331,138.7932,138.7932,4716.0
2020-11-19 13:10:00,150.47,150.5,150.32,150.47,7285.0,138.8209,138.8486,138.6825,138.8209,7285.0
2020-11-19 13:15:00,150.48,150.48,150.17,150.22,5783.0,138.8301,138.8301,138.5441,138.5903,5783.0
2020-11-19 13:20:00,150.24,150.28,150.12,150.18,5436.0,138.6087,138.6456,138.498,138.5534,5436.0
2020-11-19 13:25:00,150.22,150.63,150.22,150.55,9374.0,138.5903,138.9685,138.5903,138.8947,9374.0
2020-11-19 13:30:00,150.54,150.65,150.5,150.59,3116.0,138.8855,138.987,138.8486,138.9316,3116.0
2020-11-19 13:35:00,150.54,150.83,150.51,150.81,4173.0,138.8855,139.153,138.8578,139.1346,4173.0
2020-11-19 13:40:00,150.81,150.92,150.79,150.82,4818.0,139.1346,139.2361,139.1161,139.1438,4818.0
2020-11-19 13:45:00,150.82,150.97,150.78,150.86,3000.0,139.1438,139.2822,139.1069,139.1807,3000.0
2020-11-19 13:50:00,150.86,150.95,150.78,150.78,9043.0,139.1807,139.2637,139.1069,139.1069,9043.0
2020-11-19 13:55:00,150.85,151.15,150.85,150.99,75869.0,139.1715,139.4483,139.1715,139.3006,75869.0
2020-11-19 14:00:00,151.01,151.46,151.01,151.43,12925.0,139.3191,139.7343,139.3191,139.7066,12925.0
2020-11-19 14:05:00,151.4,151.41,151.28,151.38,4656.0,139.6789,139.6881,139.5682,139.6605,4656.0
2020-11-19 14:10:00,151.38,151.4,151.15,151.15,13391.0,139.6605,139.6789,139.4483,139.4483,13391.0
2020-11-19 14:15:00,151.11,151.11,150.72,150.85,7306.0,139.4114,139.4114,139.0515,139.1715,7306.0
2020-11-19 14:20:00,150.89,150.94,150.86,150.87,4947.0,139.2084,139.2545,139.1807,139.1899,4947.0
2020-11-19 14:25:00,150.91,151.2,150.91,151.18,12359.0,139.2268,139.4944,139.2268,139.4759,12359.0
2020-11-19 14:30:00,151.23,151.33,151.17,151.33,5413.0,139.5221,139.6143,139.4667,139.6143,5413.0
2020-11-19 14:35:00,151.34,151.41,151.22,151.39,6032.0,139.6235,139.6881,139.5128,139.6697,6032.0
2020-11-19 14:40:00,151.41,151.43,151.22,151.37,10621.0,139.6881,139.7066,139.5128,139.6512,10621.0
2020-11-19 14:45:00,151.34,151.55,151.34,151.49,8768.0,139.6235,139.8173,139.6235,139.7619,8768.0
2020-11-19 14:50:00,151.49,151.61,151.42,151.56,18357.0,139.7619,139.8726,139.6974,139.8265,18357.0
2020-11-19 14:55:00,151.56,151.64,151.41,151.43,13629.0,139.8265,139.9003,139.6881,139.7066,13629.0
2020-11-19 15:00:00,151.42,151.43,151.09,151.12,6545.0,139.6974,139.7066,139.3929,139.4206,6545.0
2020-11-19 15:05:00,151.12,151.2,151.05,151.1,8397.0,139.4206,139.4944,139.356,139.4021,8397.0
2020-11-19 15:10:00,151.09,151.46,151.06,151.43,39225.0,139.3929,139.7343,139.3652,139.7066,39225.0
2020-11-19 15:15:00,151.4,151.47,151.27,151.28,23002.0,139.6789,139.7435,139.559,139.5682,23002.0
2020-11-19 15:20:00,151.31,151.4,151.3,151.37,7107.0,139.5959,139.6789,139.5866,139.6512,7107.0
2020-11-19 15:25:00,151.34,151.43,151.17,151.41,10177.0,139.6235,139.7066,139.4667,139.6881,10177.0
2020-11-19 15:30:00,151.35,151.37,151.07,151.17,12799.0,139.6328,139.6512,139.3745,139.4667,12799.0
2020-11-19 15:35:00,151.13,151.44,151.08,151.44,35243.0,139.4298,139.7158,139.3837,139.7158,35243.0
2020-11-19 15:40:00,151.42,151.52,151.3,151.4,14129.0,139.6974,139.7896,139.5866,139.6789,14129.0
2020-11-19 15:45:00,151.42,151.42,151.13,151.28,18427.0,139.6974,139.6974,139.4298,139.5682,18427.0
2020-11-19 15:50:00,151.38,151.55,151.13,151.5,23680.0,139.6605,139.8173,139.4298,139.7712,23680.0
2020-11-19 15:55:00,151.55,151.55,151.28,151.35,83538.0,139.8173,139.8173,139.5682,139.6328,83538.0
2020-11-20 09:30:00,151.68,152.1,151.01,151.2,49313.0,139.9372,140.3247,139.3191,139.4944,49313.0
2020-11-20 09:35:00,151.05,151.11,150.62,150.83,9159.0,139.356,139.4114,138.9593,139.153,9159.0
2020-11-20 09:40:00,150.61,151.4,150.61,151.33,5305.0,138.9501,139.6789,138.9501,139.6143,5305.0
2020-11-20 09:45:00,151.52,151.52,150.77,150.81,24656.0,139.7896,139.7896,139.0977,139.1346,24656.0
2020-11-20 09:50:00,151.01,151.76,150.95,151.7,2390.0,139.3191,140.011,139.2637,139.9557,2390.0
2020-11-20 09:55:00,151.74,151.74,151.16,151.49,10201.0,139.9926,139.9926,139.4575,139.7619,10201.0
2020-11-20 10:00:00,151.42,151.88,151.42,151.81,6488.0,139.6974,140.1217,139.6974,140.0572,6488.0
2020-11-20 10:05:00,151.94,152.12,151.79,151.9,7451.0,140.1771,140.3432,140.0387,140.1402,7451.0
2020-11-20 10:10:00,152.0,152.04,151.63,151.69,4791.0,140.2325,140.2694,139.8911,139.9465,4791.0
2020-11-20 10:15:00,151.7,151.96,151.7,151.96,11549.0,139.9557,140.1955,139.9557,140.1955,11549.0
2020-11-20 10:20:00,151.85,152.26,151.72,152.12,10158.0,140.0941,140.4723,139.9741,140.3432,10158.0
2020-11-20 10:25:00,152.18,152.36,152.11,152.12,6986.0,140.3985,140.5646,140.3339,140.3432,6986.0
2020-11-20 10:30:00,152.29,152.29,151.9,151.95,9458.0,140.5,140.5,140.1402,140.1863,9458.0
2020-11-20 10:35:00,152.02,152.3,152.02,152.3,7764.0,140.2509,140.5092,140.2509,140.5092,7764.0
2020-11-20 10:40:00,152.32,152.32,152.08,152.14,35570.0,140.5277,140.5277,140.3063,140.3616,35570.0
2020-11-20 10:45:00,152.14,152.36,152.09,152.36,24269.0,140.3616,140.5646,140.3155,140.5646,24269.0
2020-11-20 10:50:00,152.28,152.85,152.26,152.76,9356.0,140.4908,141.0166,140.4723,140.9336,9356.0
2020-11-20 10:55:00,152.7,152.76,152.26,152.38,14385.0,140.8783,140.9336,140.4723,140.583,14385.0
2020-11-20 11:00:00,152.36,152.56,152.25,152.41,5384.0,140.5646,140.7491,140.4631,140.6107,5384.0
2020-11-20 11:05:00,152.36,152.83,152.34,152.83,28194.0,140.5646,140.9982,140.5461,140.9982,28194.0
2020-11-20 11:10:00,152.82,152.97,152.52,152.63,22390.0,140.989,141.1274,140.7122,140.8137,22390.0
2020-11-20 11:15:00,152.63,152.89,152.62,152.66,25754.0,140.8137,141.0536,140.8045,140.8414,25754.0
2020-11-20 11:20:00,152.7,152.81,152.63,152.81,7508.0,140.8783,140.9797,140.8137,140.9797,7508.0
2020-11-20 11:25:00,152.86,153.03,152.71,152.79,26985.0,141.0259,141.1827,140.8875,140.9613,26985.0
2020-11-20 11:30:00,152.79,152.93,152.64,152.8,11905.0,140.9613,141.0905,140.8229,140.9705,11905.0
2020-11-20 11:35:00,152.8,152.93,152.65,152.73,5886.0,140.9705,141.0905,140.8321,140.9059,5886.0
2020-11-20 11:40:00,152.65,152.82,152.42,152.57,6884.0,140.8321,140.989,140.6199,140.7583,6884.0
2020-11-20 11:45:00,152.53,152.54,152.2,152.2,8285.0,140.7214,140.7306,140.417,140.417,8285.0
2020-11-20 11:50:00,152.14,152.24,152.02,152.02,4589.0,140.3616,140.4539,140.2509,140.2509,4589.0
2020-11-20 11:55:00,152.07,152.25,152.06,152.21,8040.0,140.297,140.4631,140.2878,140.4262,8040.0
2020-11-20 12:00:00,152.17,152.23,151.94,152.08,8448.0,140.3893,140.4446,140.1771,140.3063,8448.0
2020-11-20 12:05:00,152.14,152.21,152.02,152.06,7977.0,140.3616,140.4262,140.2509,140.2878,7977.0
2020-11-20 12:10:00,151.99,152.23,151.99,152.2,5950.0,140.2232,140.4446,140.2232,140.417,5950.0
2020-11-20 12:15:00,152.24,152.25,152.15,152.23,8369.0,140.4539,140.4631,140.3708,140.4446,8369.0
2020-11-20 12:20:00,152.27,152.75,152.27,152.61,10548.0,140.4816,140.9244,140.4816,140.7952,10548.0
2020-11-20 12:25:00,152.63,152.7,152.48,152.67,9401.0,140.8137,140.8783,140.6753,140.8506,9401.0
2020-11-20 12:30:00,152.71,152.73,152.57,152.65,6036.0,140.8875,140.9059,140.7583,140.8321,6036.0
2020-11-20 12:35:00,152.68,152.75,152.5,152.5,5080.0,140.8598,140.9244,140.6937,140.6937,5080.0
2020-11-20 12:40:00,152.57,152.66,152.46,152.65,6782.0,140.7583,140.8414,140.6568,140.8321,6782.0
2020-11-20 12:45:00,152.62,152.72,152.42,152.43,6556.0,140.8045,140.8967,140.6199,140.6292,6556.0
2020-11-20 12:50:00,152.43,152.74,152.43,152.52,9709.0,140.6292,140.9152,140.6292,140.7122,9709.0
2020-11-20 12:55:00,152.52,152.73,152.52,152.64,13210.0,140.7122,140.9059,140.7122,140.8229,13210.0
2020-11-20 13:00:00,152.64,152.74,152.41,152.47,9475.0,140.8229,140.9152,140.6107,140.6661,9475.0
2020-11-20 13:05:00,152.5,152.51,152.36,152.49,4919.0,140.6937,140.703,140.5646,140.6845,4919.0
2020-11-20 13:10:00,152.49,152.58,152.47,152.55,3400.0,140.6845,140.7676,140.6661,140.7399,3400.0
2020-11-20 13:15:00,152.57,152.6,152.54,152.55,4466.0,140.7583,140.786,140.7306,140.7399,4466.0
2020-11-20 13:20:00,152.48,152.57,152.44,152.53,5113.0,140.6753,140.7583,140.6384,140.7214,5113.0
2020-11-20 13:25:00,152.59,152.71,152.51,152.68,5025.0,140.7768,140.8875,140.703,140.8598,5025.0
2020-11-20 13:30:00,152.62,152.68,152.58,152.63,4134.0,140.8045,140.8598,140.7676,140.8137,4134.0
2020-11-20 13:35:00,152.57,152.62,152.47,152.62,6149.0,140.7583,140.8045,140.6661,140.8045,6149.0
2020-11-20 13:40:00,152.64,152.71,152.61,152.71,2674.0,140.8229,140.8875,140.7952,140.8875,2674.0
2020-11-20 13:45:00,152.69,152.78,152.57,152.59,3852.0,140.869,140.9521,140.7583,140.7768,3852.0
2020-11-20 13:50:00,152.57,152.61,152.33,152.41,8400.0,140.7583,140.7952,140.5369,140.6107,8400.0
2020-11-20 13:55:00,152.41,152.48,152.32,152.48,5759.0,140.6107,140.6753,140.5277,140.6753,5759.0
2020-11-20 14:00:00,152.44,152.5,152.33,152.44,8203.0,140.6384,140.6937,140.5369,140.6384,8203.0
2020-11-20 14:05:00,152.41,152.71,152.4,152.57,12192.0,140.6107,140.8875,140.6015,140.7583,12192.0
2020-11-20 14:10:00,152.5,152.51,152.43,152.48,3222.0,140.6937,140.703,140.6292,140.6753,3222.0
2020-11-20 14:15:00,152.5,152.63,152.5,152.57,4201.0,140.6937,140.8137,140.6937,140.7583,4201.0
2020-11-20 14:20:00,152.52,152.72,152.51,152.72,3707.0,140.7122,140.8967,140.703,140.8967,3707.0
2020-11-20 14:25:00,152.77,152.95,152.76,152.92,5215.0,140.9428,141.1089,140.9336,141.0812,5215.0
2020-11-20 14:30:00,152.92,152.93,152.77,152.88,7236.0,141.0812,141.0905,140.9428,141.0443,7236.0
2020-11-20 14:35:00,152.87,152.93,152.58,152.58,4840.0,141.0351,141.0905,140.7676,140.7676,4840.0
2020-11-20 14:40:00,152.59,152.6,152.24,152.39,5272.0,140.7768,140.786,140.4539,140.5923,5272.0
2020-11-20 14:45:00,152.46,152.55,152.43,152.53,3302.0,140.6568,140.7399,140.6292,140.7214,3302.0
2020-11-20 14:50:00,152.52,152.64,152.33,152.47,18391.0,140.7122,140.8229,140.5369,140.6661,18391.0
2020-11-20 14:55:00,152.43,152.56,152.36,152.5,12987.0,140.6292,140.7491,140.5646,140.6937,12987.0
2020-11-20 15:00:00,152.52,152.59,152.3,152.32,16800.0,140.7122,140.7768,140.5092,140.5277,16800.0
2020-11-20 15:05:00,152.33,152.48,152.04,152.09,45283.0,140.5369,140.6753,140.2694,140.3155,45283.0
2020-11-20 15:10:00,152.09,152.21,151.86,151.87,5962.0,140.3155,140.4262,140.1033,140.1125,5962.0
2020-11-20 15:15:00,151.93,151.94,151.65,151.83,8964.0,140.1679,140.1771,139.9095,140.0756,8964.0
2020-11-20 15:20:00,151.79,151.83,151.44,151.53,45740.0,140.0387,140.0756,139.7158,139.7988,45740.0
2020-11-20 15:25:00,151.52,151.62,151.29,151.31,17937.0,139.7896,139.8819,139.5774,139.5959,17937.0
2020-11-20 15:30:00,151.33,151.36,151.16,151.31,7243.0,139.6143,139.642,139.4575,139.5959,7243.0
2020-11-20 15:35:00,151.32,151.73,151.31,151.67,23884.0,139.6051,139.9834,139.5959,139.928,23884.0
2020-11-20 15:40:00,151.66,151.66,151.26,151.4,36833.0,139.9188,139.9188,139.5497,139.6789,36833.0
2020-11-20 15:45:00,151.41,151.97,151.33,151.8,65211.0,139.6881,140.2048,139.6143,140.0479,65211.0
2020-11-20 15:50:00,151.71,151.76,151.05,151.14,53610.0,139.9649,140.011,139.356,139.439,53610.0
2020-11-20 15:55:00,151.06,151.18,150.55,150.57,98944.0,139.3652,139.4759,138.8947,138.9132,98944.0
2020-11-23 09:30:00,152.18,154.51,151.28,154.09,44549.0,140.3985,142.5481,139.5682,142.1606,44549.0
2020-11-23 09:35:00,154.18,154.22,153.19,153.41,20923.0,142.2437,142.2806,141.3303,141.5333,20923.0
2020-11-23 09:40:00,153.36,153.93,153.09,153.09,15453.0,141.4872,142.013,141.2381,141.2381,15453.0
2020-11-23 09:45:00,153.21,154.24,153.01,154.23,11742.0,141.3488,142.299,141.1643,142.2898,11742.0
2020-11-23 09:50:00,154.17,154.55,153.8,154.55,23448.0,142.2345,142.585,141.8931,142.585,23448.0
2020-11-23 09:55:00,154.5,154.85,154.34,154.64,26644.0,142.5389,142.8618,142.3913,142.6681,26644.0
2020-11-23 10:00:00,154.59,154.69,154.28,154.44,21356.0,142.6219,142.7142,142.3359,142.4836,21356.0
2020-11-23 10:05:00,154.43,154.65,154.27,154.58,39895.0,142.4743,142.6773,142.3267,142.6127,39895.0
2020-11-23 10:10:00,154.53,154.57,154.05,154.49,23056.0,142.5666,142.6035,142.1237,142.5297,23056.0
2020-11-23 10:15:00,154.44,154.59,154.26,154.49,10735.0,142.4836,142.6219,142.3175,142.5297,10735.0
2020-11-23 10:20:00,154.48,154.54,154.15,154.25,12688.0,142.5205,142.5758,142.216,142.3083,12688.0
2020-11-23 10:25:00,154.24,154.34,153.95,154.12,34979.0,142.299,142.3913,142.0315,142.1883,34979.0
2020-11-23 10:30:00,154.11,154.68,154.02,154.59,13964.0,142.1791,142.705,142.0961,142.6219,13964.0
2020-11-23 10:35:00,154.55,155.43,154.5,155.0,65057.0,142.585,143.3969,142.5389,143.0002,65057.0
2020-11-23 10:40:00,155.07,155.15,154.9,155.01,8601.0,143.0648,143.1386,142.9079,143.0094,8601.0
2020-11-23 10:45:00,155.09,155.14,154.77,155.07,15911.0,143.0832,143.1294,142.788,143.0648,15911.0
2020-11-23 10:50:00,155.02,155.3,154.97,155.28,11478.0,143.0187,143.277,142.9725,143.2585,11478.0
2020-11-23 10:55:00,155.28,155.45,155.27,155.43,7443.0,143.2585,143.4154,143.2493,143.3969,7443.0
2020-11-23 11:00:00,155.43,155.44,155.12,155.21,18259.0,143.3969,143.4061,143.1109,143.1939,18259.0
2020-11-23 11:05:00,155.27,155.37,154.45,154.45,30610.0,143.2493,143.3416,142.4928,142.4928,30610.0
2020-11-23 11:10:00,154.53,154.53,153.75,153.95,34483.0,142.5666,142.5666,141.847,142.0315,34483.0
2020-11-23 11:15:00,153.94,154.15,153.9,153.9,15867.0,142.0223,142.216,141.9854,141.9854,15867.0
2020-11-23 11:20:00,153.89,153.98,153.54,153.54,13359.0,141.9761,142.0592,141.6532,141.6532,13359.0
2020-11-23 11:25:00,153.65,153.74,153.46,153.59,12495.0,141.7547,141.8377,141.5794,141.6994,12495.0
2020-11-23 11:30:00,153.52,153.74,153.17,153.28,10500.0,141.6348,141.8377,141.3119,141.4134,10500.0
2020-11-23 11:35:00,153.28,153.58,153.28,153.38,9775.0,141.4134,141.6901,141.4134,141.5056,9775.0
2020-11-23 11:40:00,153.32,153.4,153.23,153.33,17120.0,141.4503,141.5241,141.3672,141.4595,17120.0
2020-11-23 11:45:00,153.33,153.49,153.25,153.4,9651.0,141.4595,141.6071,141.3857,141.5241,9651.0
2020-11-23 11:50:00,153.36,153.4,153.08,153.22,10361.0,141.4872,141.5241,141.2288,141.358,10361.0
2020-11-23 11:55:00,153.21,153.35,153.17,153.17,8365.0,141.3488,141.4779,141.3119,141.3119,8365.0
2020-11-23 12:00:00,153.08,153.17,152.77,152.77,14440.0,141.2288,141.3119,140.9428,140.9428,14440.0
2020-11-23 12:05:00,152.75,152.79,152.5,152.6,11300.0,140.9244,140.9613,140.6937,140.786,11300.0
2020-11-23 12:10:00,152.55,152.84,152.49,152.81,10150.0,140.7399,141.0074,140.6845,140.9797,10150.0
2020-11-23 12:15:00,152.78,152.94,152.72,152.72,9716.0,140.9521,141.0997,140.8967,140.8967,9716.0
2020-11-23 12:20:00,152.67,153.07,152.67,153.0,9734.0,140.8506,141.2196,140.8506,141.155,9734.0
2020-11-23 12:25:00,152.96,153.0,152.83,152.9,8070.0,141.1181,141.155,140.9982,141.0628,8070.0
2020-11-23 12:30:00,152.91,153.24,152.87,153.24,11092.0,141.072,141.3765,141.0351,141.3765,11092.0
2020-11-23 12:35:00,153.22,153.45,153.0,153.45,18753.0,141.358,141.5702,141.155,141.5702,18753.0
2020-11-23 12:40:00,153.4,153.52,153.3,153.31,8683.0,141.5241,141.6348,141.4318,141.441,8683.0
2020-11-23 12:45:00,153.26,153.31,153.04,153.09,5600.0,141.3949,141.441,141.1919,141.2381,5600.0
2020-11-23 12:50:00,153.02,153.24,153.0,153.17,5265.0,141.1735,141.3765,141.155,141.3119,5265.0
2020-11-23 12:55:00,153.11,153.95,152.99,153.8,80908.0,141.2565,142.0315,141.1458,141.8931,80908.0
2020-11-23 13:00:00,153.8,154.09,153.72,154.02,65101.0,141.8931,142.1606,141.8193,142.0961,65101.0
2020-11-23 13:05:00,154.0,154.1,153.94,154.07,17445.0,142.0776,142.1699,142.0223,142.1422,17445.0
2020-11-23 13:10:00,154.02,154.19,153.91,154.09,30102.0,142.0961,142.2529,141.9946,142.1606,30102.0
2020-11-23 13:15:00,154.09,154.28,153.88,153.95,11065.0,142.1606,142.3359,141.9669,142.0315,11065.0
2020-11-23 13:20:00,153.97,154.14,153.97,154.0,10204.0,142.0499,142.2068,142.0499,142.0776,10204.0
2020-11-23 13:25:00,154.01,154.25,153.99,154.25,8866.0,142.0868,142.3083,142.0684,142.3083,8866.0
2020-11-23 13:30:00,154.13,154.33,154.1,154.33,10426.0,142.1976,142.3821,142.1699,142.3821,10426.0
2020-11-23 13:35:00,154.21,154.65,154.21,154.57,10718.0,142.2714,142.6773,142.2714,142.6035,10718.0
2020-11-23 13:40:00,154.55,154.81,154.51,154.56,11351.0,142.585,142.8249,142.5481,142.5943,11351.0
2020-11-23 13:45:00,154.56,154.82,154.56,154.74,7943.0,142.5943,142.8341,142.5943,142.7603,7943.0
2020-11-23 13:50:00,154.77,154.89,154.63,154.8,8911.0,142.788,142.8987,142.6588,142.8157,8911.0
2020-11-23 13:55:00,154.9,155.05,154.86,154.96,13441.0,142.9079,143.0463,142.871,142.9633,13441.0
2020-11-23 14:00:00,154.95,155.12,154.82,154.85,9734.0,142.9541,143.1109,142.8341,142.8618,9734.0
2020-11-23 14:05:00,154.85,154.88,154.47,154.7,6408.0,142.8618,142.8895,142.5112,142.7234,6408.0
2020-11-23 14:10:00,154.74,155.1,154.67,155.09,6955.0,142.7603,143.0925,142.6957,143.0832,6955.0
2020-11-23 14:15:00,155.09,155.21,154.85,154.92,9429.0,143.0832,143.1939,142.8618,142.9264,9429.0
2020-11-23 14:20:00,154.89,155.38,154.86,155.34,10561.0,142.8987,143.3508,142.871,143.3139,10561.0
2020-11-23 14:25:00,155.33,155.38,154.93,155.05,26413.0,143.3047,143.3508,142.9356,143.0463,26413.0
2020-11-23 14:30:00,155.06,155.21,155.06,155.18,6780.0,143.0556,143.1939,143.0556,143.1663,6780.0
2020-11-23 14:35:00,155.23,155.23,155.07,155.22,6348.0,143.2124,143.2124,143.0648,143.2032,6348.0
2020-11-23 14:40:00,155.18,155.19,155.03,155.12,5953.0,143.1663,143.1755,143.0279,143.1109,5953.0
2020-11-23 14:45:00,155.11,155.3,155.08,155.2,11621.0,143.1017,143.277,143.074,143.1847,11621.0
2020-11-23 14:50:00,155.13,155.62,155.1,155.51,16418.0,143.1201,143.5722,143.0925,143.4707,16418.0
2020-11-23 14:55:00,155.49,155.68,155.35,155.41,11702.0,143.4523,143.6276,143.3231,143.3785,11702.0
2020-11-23 15:00:00,155.45,155.69,155.43,155.64,11296.0,143.4154,143.6368,143.3969,143.5907,11296.0
2020-11-23 15:05:00,155.67,156.06,155.64,156.0,28959.0,143.6183,143.9781,143.5907,143.9228,28959.0
2020-11-23 15:10:00,156.03,156.26,156.0,156.2,19939.0,143.9505,144.1627,143.9228,144.1073,19939.0
2020-11-23 15:15:00,156.21,156.35,155.99,156.13,29149.0,144.1165,144.2457,143.9136,144.0427,29149.0
2020-11-23 15:20:00,156.13,156.13,155.56,155.66,19450.0,144.0427,144.0427,143.5168,143.6091,19450.0
2020-11-23 15:25:00,155.71,156.02,155.68,155.98,15482.0,143.6552,143.9412,143.6276,143.9043,15482.0
2020-11-23 15:30:00,155.98,156.06,155.82,155.83,15821.0,143.9043,143.9781,143.7567,143.7659,15821.0
2020-11-23 15:35:00,155.81,155.83,155.38,155.58,31249.0,143.7475,143.7659,143.3508,143.5353,31249.0
2020-11-23 15:40:00,155.58,155.77,155.56,155.73,16465.0,143.5353,143.7106,143.5168,143.6737,16465.0
2020-11-23 15:45:00,155.76,156.02,155.76,155.88,26500.0,143.7014,143.9412,143.7014,143.8121,26500.0
2020-11-23 15:50:00,155.99,156.24,155.83,155.84,33500.0,143.9136,144.1442,143.7659,143.7752,33500.0
2020-11-23 15:55:00,155.82,156.0,155.72,155.77,69088.0,143.7567,143.9228,143.6645,143.7106,69088.0
2020-11-24 09:30:00,158.37,158.37,156.82,156.82,44359.0,146.1093,146.1093,144.6793,144.6793,44359.0
2020-11-24 09:35:00,156.89,156.89,155.28,155.5,26542.0,144.7439,144.7439,143.2585,143.4615,26542.0
2020-11-24 09:40:00,155.36,155.5,154.74,155.37,14361.0,143.3323,143.4615,142.7603,143.3416,14361.0
2020-11-24 09:45:00,155.48,156.36,155.21,155.7,18387.0,143.443,144.2549,143.1939,143.646,18387.0
2020-11-24 09:50:00,155.69,156.69,155.49,156.58,21147.0,143.6368,144.5594,143.4523,144.4579,21147.0
2020-11-24 09:55:00,156.58,157.27,156.56,157.08,12095.0,144.4579,145.0945,144.4394,144.9192,12095.0
2020-11-24 10:00:00,157.07,157.15,156.8,156.81,17118.0,144.9099,144.9838,144.6608,144.6701,17118.0
2020-11-24 10:05:00,156.76,157.02,156.54,156.84,15393.0,144.6239,144.8638,144.421,144.6977,15393.0
2020-11-24 10:10:00,156.76,156.96,156.58,156.94,33314.0,144.6239,144.8085,144.4579,144.79,33314.0
2020-11-24 10:15:00,156.91,157.0,156.62,156.99,12728.0,144.7623,144.8454,144.4948,144.8361,12728.0
2020-11-24 10:20:00,157.03,157.07,156.41,156.59,10331.0,144.873,144.9099,144.301,144.4671,10331.0
2020-11-24 10:25:00,156.54,156.86,156.39,156.42,13171.0,144.421,144.7162,144.2826,144.3103,13171.0
2020-11-24 10:30:00,156.41,156.76,156.34,156.48,20916.0,144.301,144.6239,144.2365,144.3656,20916.0
2020-11-24 10:35:00,156.5,157.06,156.43,157.03,11607.0,144.3841,144.9007,144.3195,144.873,11607.0
2020-11-24 10:40:00,157.02,157.42,157.01,157.41,18905.0,144.8638,145.2328,144.8546,145.2236,18905.0
2020-11-24 10:45:00,157.41,157.42,157.15,157.2,26903.0,145.2236,145.2328,144.9838,145.0299,26903.0
2020-11-24 10:50:00,157.19,158.14,157.19,157.42,24245.0,145.0207,145.8971,145.0207,145.2328,24245.0
2020-11-24 10:55:00,157.41,157.54,157.24,157.24,16350.0,145.2236,145.3436,145.0668,145.0668,16350.0
2020-11-24 11:00:00,157.21,157.32,156.8,157.08,21438.0,145.0391,145.1406,144.6608,144.9192,21438.0
2020-11-24 11:05:00,157.09,157.17,156.93,157.04,17241.0,144.9284,145.0022,144.7808,144.8823,17241.0
2020-11-24 11:10:00,157.04,157.04,156.72,156.78,23883.0,144.8823,144.8823,144.587,144.6424,23883.0
2020-11-24 11:15:00,156.79,157.12,156.75,156.89,24531.0,144.6516,144.9561,144.6147,144.7439,24531.0
2020-11-24 11:20:00,156.96,157.04,156.5,156.57,16750.0,144.8085,144.8823,144.3841,144.4487,16750.0
2020-11-24 11:25:00,156.62,156.79,156.56,156.63,14665.0,144.4948,144.6516,144.4394,144.504,14665.0
2020-11-24 11:30:00,156.63,156.9,156.48,156.73,12149.0,144.504,144.7531,144.3656,144.5963,12149.0
2020-11-24 11:35:00,156.76,156.84,156.71,156.83,6148.0,144.6239,144.6977,144.5778,144.6885,6148.0
2020-11-24 11:40:00,156.83,157.03,156.82,156.91,10543.0,144.6885,144.873,144.6793,144.7623,10543.0
2020-11-24 11:45:00,156.87,157.22,156.86,157.22,8780.0,144.7254,145.0483,144.7162,145.0483,8780.0
2020-11-24 11:50:00,157.23,157.46,157.23,157.44,7374.0,145.0576,145.2698,145.0576,145.2513,7374.0
2020-11-24 11:55:00,157.44,157.51,157.18,157.18,5461.0,145.2513,145.3159,145.0114,145.0114,5461.0
2020-11-24 12:00:00,157.15,157.3,157.03,157.24,11239.0,144.9838,145.1221,144.873,145.0668,11239.0
2020-11-24 12:05:00,157.3,157.49,157.24,157.33,15684.0,145.1221,145.2974,145.0668,145.1498,15684.0
2020-11-24 12:10:00,157.3,157.47,157.2,157.32,11908.0,145.1221,145.279,145.0299,145.1406,11908.0
2020-11-24 12:15:00,157.31,157.4,157.19,157.31,6026.0,145.1314,145.2144,145.0207,145.1314,6026.0
2020-11-24 12:20:00,157.31,157.62,157.31,157.4,33996.0,145.1314,145.4174,145.1314,145.2144,33996.0
2020-11-24 12:25:00,157.44,157.62,157.37,157.51,34179.0,145.2513,145.4174,145.1867,145.3159,34179.0
2020-11-24 12:30:00,157.58,157.58,157.23,157.28,10795.0,145.3805,145.3805,145.0576,145.1037,10795.0
2020-11-24 12:35:00,157.28,157.43,156.83,156.92,8878.0,145.1037,145.2421,144.6885,144.7716,8878.0
2020-11-24 12:40:00,156.91,156.94,156.63,156.63,13490.0,144.7623,144.79,144.504,144.504,13490.0
2020-11-24 12:45:00,156.77,156.86,156.62,156.84,5634.0,144.6332,144.7162,144.4948,144.6977,5634.0
2020-11-24 12:50:00,156.84,156.95,156.72,156.93,4008.0,144.6977,144.7992,144.587,144.7808,4008.0
2020-11-24 12:55:00,156.92,157.23,156.79,157.18,30569.0,144.7716,145.0576,144.6516,145.0114,30569.0
2020-11-24 13:00:00,157.21,157.37,157.19,157.29,6692.0,145.0391,145.1867,145.0207,145.1129,6692.0
2020-11-24 13:05:00,157.29,157.31,157.08,157.21,11796.0,145.1129,145.1314,144.9192,145.0391,11796.0
2020-11-24 13:10:00,157.19,157.28,157.11,157.18,15740.0,145.0207,145.1037,144.9468,145.0114,15740.0
2020-11-24 13:15:00,157.15,157.28,157.09,157.22,12713.0,144.9838,145.1037,144.9284,145.0483,12713.0
2020-11-24 13:20:00,157.23,157.39,157.17,157.34,3100.0,145.0576,145.2052,145.0022,145.159,3100.0
2020-11-24 13:25:00,157.3,157.51,157.27,157.51,4224.0,145.1221,145.3159,145.0945,145.3159,4224.0
2020-11-24 13:30:00,157.49,157.54,157.33,157.5,14450.0,145.2974,145.3436,145.1498,145.3067,14450.0
2020-11-24 13:35:00,157.52,157.79,157.5,157.65,22589.0,145.3251,145.5742,145.3067,145.445,22589.0
2020-11-24 13:40:00,157.7,157.93,157.57,157.81,10178.0,145.4912,145.7034,145.3712,145.5927,10178.0
2020-11-24 13:45:00,157.81,157.83,157.65,157.81,20469.0,145.5927,145.6111,145.445,145.5927,20469.0
2020-11-24 13:50:00,157.84,157.88,157.51,157.63,6310.0,145.6203,145.6572,145.3159,145.4266,6310.0
2020-11-24 13:55:00,157.55,157.68,157.43,157.6,7171.0,145.3528,145.4727,145.2421,145.3989,7171.0
2020-11-24 14:00:00,157.55,157.85,157.55,157.8,14411.0,145.3528,145.6296,145.3528,145.5834,14411.0
2020-11-24 14:05:00,157.8,157.86,157.45,157.59,6435.0,145.5834,145.6388,145.2605,145.3897,6435.0
2020-11-24 14:10:00,157.62,157.86,157.59,157.86,6160.0,145.4174,145.6388,145.3897,145.6388,6160.0
2020-11-24 14:15:00,157.87,157.93,157.77,157.91,6323.0,145.648,145.7034,145.5558,145.6849,6323.0
2020-11-24 14:20:00,157.91,158.01,157.77,157.98,11266.0,145.6849,145.7772,145.5558,145.7495,11266.0
2020-11-24 14:25:00,157.95,157.95,157.5,157.51,14456.0,145.7218,145.7218,145.3067,145.3159,14456.0
2020-11-24 14:30:00,157.48,157.68,157.36,157.64,23048.0,145.2882,145.4727,145.1775,145.4358,23048.0
2020-11-24 14:35:00,157.65,158.0,157.64,157.95,5128.0,145.445,145.7679,145.4358,145.7218,5128.0
2020-11-24 14:40:00,157.94,158.03,157.86,157.97,5897.0,145.7126,145.7956,145.6388,145.7403,5897.0
2020-11-24 14:45:00,157.95,157.95,157.74,157.84,5295.0,145.7218,145.7218,145.5281,145.6203,5295.0
2020-11-24 14:50:00,157.84,157.97,157.81,157.94,5219.0,145.6203,145.7403,145.5927,145.7126,5219.0
2020-11-24 14:55:00,157.97,157.97,157.72,157.81,5473.0,145.7403,145.7403,145.5096,145.5927,5473.0
2020-11-24 15:00:00,157.81,157.9,157.72,157.9,9923.0,145.5927,145.6757,145.5096,145.6757,9923.0
2020-11-24 15:05:00,157.89,157.98,157.85,157.96,6737.0,145.6665,145.7495,145.6296,145.731,6737.0
2020-11-24 15:10:00,158.04,158.19,157.78,157.78,20787.0,145.8048,145.9432,145.565,145.565,20787.0
2020-11-24 15:15:00,157.85,158.01,157.82,157.83,6954.0,145.6296,145.7772,145.6019,145.6111,6954.0
2020-11-24 15:20:00,157.8,158.1,157.8,158.03,8586.0,145.5834,145.8602,145.5834,145.7956,8586.0
2020-11-24 15:25:00,158.06,158.06,157.89,158.06,11119.0,145.8233,145.8233,145.6665,145.8233,11119.0
2020-11-24 15:30:00,158.05,158.09,157.77,157.99,14609.0,145.8141,145.851,145.5558,145.7587,14609.0
2020-11-24 15:35:00,158.0,158.03,157.58,157.63,41889.0,145.7679,145.7956,145.3805,145.4266,41889.0
2020-11-24 15:40:00,157.6,157.71,157.48,157.65,15814.0,145.3989,145.5004,145.2882,145.445,15814.0
2020-11-24 15:45:00,157.62,157.87,157.6,157.72,18935.0,145.4174,145.648,145.3989,145.5096,18935.0
2020-11-24 15:50:00,157.72,158.46,157.64,158.35,29027.0,145.5096,146.1923,145.4358,146.0908,29027.0
2020-11-24 15:55:00,158.46,158.62,158.33,158.47,67648.0,146.1923,146.3399,146.0724,146.2016,67648.0
2020-11-25 09:30:00,159.0,159.25,158.26,159.25,45009.0,146.6905,146.9212,146.0078,146.9212,45009.0
2020-11-25 09:35:00,159.28,159.28,158.2,158.81,10473.0,146.9488,146.9488,145.9525,146.5152,10473.0
2020-11-25 09:40:00,158.88,159.06,157.74,157.95,11389.0,146.5798,146.7459,145.5281,145.7218,11389.0
2020-11-25 09:45:00,157.81,158.54,157.8,158.04,27188.0,145.5927,146.2661,145.5834,145.8048,27188.0
2020-11-25 09:50:00,157.9,158.04,157.79,157.88,9153.0,145.6757,145.8048,145.5742,145.6572,9153.0
2020-11-25 09:55:00,157.9,158.05,157.53,157.97,21509.0,145.6757,145.8141,145.3343,145.7403,21509.0
2020-11-25 10:00:00,157.93,158.09,157.25,157.25,12352.0,145.7034,145.851,145.076,145.076,12352.0
2020-11-25 10:05:00,157.1,157.33,156.73,156.94,7817.0,144.9376,145.1498,144.5963,144.79,7817.0
2020-11-25 10:10:00,156.94,157.52,156.79,157.46,6762.0,144.79,145.3251,144.6516,145.2698,6762.0
2020-11-25 10:15:00,157.46,157.57,156.82,156.91,10370.0,145.2698,145.3712,144.6793,144.7623,10370.0
2020-11-25 10:20:00,156.85,157.03,156.65,157.03,12592.0,144.707,144.873,144.5225,144.873,12592.0
2020-11-25 10:25:00,157.12,157.21,156.76,156.9,18063.0,144.9561,145.0391,144.6239,144.7531,18063.0
2020-11-25 10:30:00,156.93,156.98,156.72,156.79,11951.0,144.7808,144.8269,144.587,144.6516,11951.0
2020-11-25 10:35:00,156.78,157.11,156.71,157.04,7785.0,144.6424,144.9468,144.5778,144.8823,7785.0
2020-11-25 10:40:00,157.05,157.05,156.86,156.91,11351.0,144.8915,144.8915,144.7162,144.7623,11351.0
2020-11-25 10:45:00,156.93,157.34,156.93,157.07,7457.0,144.7808,145.159,144.7808,144.9099,7457.0
2020-11-25 10:50:00,157.06,157.42,157.05,157.31,10588.0,144.9007,145.2328,144.8915,145.1314,10588.0
2020-11-25 10:55:00,157.28,157.39,157.25,157.34,5245.0,145.1037,145.2052,145.076,145.159,5245.0
2020-11-25 11:00:00,157.36,157.77,157.35,157.77,8731.0,145.1775,145.5558,145.1683,145.5558,8731.0
2020-11-25 11:05:00,157.81,157.81,157.59,157.81,10580.0,145.5927,145.5927,145.3897,145.5927,10580.0
2020-11-25 11:10:00,157.74,158.02,157.73,157.91,8250.0,145.5281,145.7864,145.5188,145.6849,8250.0
2020-11-25 11:15:00,157.86,157.86,157.48,157.48,6781.0,145.6388,145.6388,145.2882,145.2882,6781.0
2020-11-25 11:20:00,157.51,157.52,157.31,157.5,11987.0,145.3159,145.3251,145.1314,145.3067,11987.0
2020-11-25 11:25:00,157.49,157.49,157.23,157.25,7965.0,145.2974,145.2974,145.0576,145.076,7965.0
2020-11-25 11:30:00,157.23,157.58,157.15,157.53,13380.0,145.0576,145.3805,144.9838,145.3343,13380.0
2020-11-25 11:35:00,157.47,157.58,157.3,157.58,10442.0,145.279,145.3805,145.1221,145.3805,10442.0
2020-11-25 11:40:00,157.58,157.71,157.54,157.67,6595.0,145.3805,145.5004,145.3436,145.4635,6595.0
2020-11-25 11:45:00,157.71,158.07,157.71,158.05,10698.0,145.5004,145.8325,145.5004,145.8141,10698.0
2020-11-25 11:50:00,158.05,158.17,157.96,158.04,7477.0,145.8141,145.9248,145.731,145.8048,7477.0
2020-11-25 11:55:00,158.06,158.47,158.02,158.38,8873.0,145.8233,146.2016,145.7864,146.1185,8873.0
2020-11-25 12:00:00,158.34,158.35,158.03,158.21,7495.0,146.0816,146.0908,145.7956,145.9617,7495.0
2020-11-25 12:05:00,158.16,158.24,158.12,158.16,3552.0,145.9156,145.9894,145.8787,145.9156,3552.0
2020-11-25 12:10:00,158.2,158.29,158.17,158.17,6729.0,145.9525,146.0355,145.9248,145.9248,6729.0
2020-11-25 12:15:00,158.16,158.23,158.09,158.23,5078.0,145.9156,145.9801,145.851,145.9801,5078.0
2020-11-25 12:20:00,158.22,158.28,158.02,158.1,5988.0,145.9709,146.0263,145.7864,145.8602,5988.0
2020-11-25 12:25:00,158.1,158.16,158.04,158.12,6057.0,145.8602,145.9156,145.8048,145.8787,6057.0
2020-11-25 12:30:00,158.11,158.21,158.04,158.06,7300.0,145.8694,145.9617,145.8048,145.8233,7300.0
2020-11-25 12:35:00,158.05,158.14,158.03,158.14,5275.0,145.8141,145.8971,145.7956,145.8971,5275.0
2020-11-25 12:40:00,158.15,158.5,158.11,158.49,6162.0,145.9063,146.2292,145.8694,146.22,6162.0
2020-11-25 12:45:00,158.53,158.54,158.46,158.5,6632.0,146.2569,146.2661,146.1923,146.2292,6632.0
2020-11-25 12:50:00,158.5,158.51,158.31,158.38,5194.0,146.2292,146.2385,146.0539,146.1185,5194.0
2020-11-25 12:55:00,158.38,158.5,158.36,158.5,13098.0,146.1185,146.2292,146.1001,146.2292,13098.0
2020-11-25 13:00:00,158.5,158.78,158.5,158.72,14459.0,146.2292,146.4876,146.2292,146.4322,14459.0
2020-11-25 13:05:00,158.72,158.81,158.66,158.66,4546.0,146.4322,146.5152,146.3768,146.3768,4546.0
2020-11-25 13:10:00,158.7,158.85,158.28,158.28,8624.0,146.4138,146.5521,146.0263,146.0263,8624.0
2020-11-25 13:15:00,158.25,158.25,158.02,158.12,7617.0,145.9986,145.9986,145.7864,145.8787,7617.0
2020-11-25 13:20:00,158.09,158.23,158.06,158.23,5503.0,145.851,145.9801,145.8233,145.9801,5503.0
2020-11-25 13:25:00,158.18,158.18,157.98,157.98,2411.0,145.934,145.934,145.7495,145.7495,2411.0
2020-11-25 13:30:00,158.01,158.02,157.78,157.82,2794.0,145.7772,145.7864,145.565,145.6019,2794.0
2020-11-25 13:35:00,157.83,158.03,157.82,157.88,6615.0,145.6111,145.7956,145.6019,145.6572,6615.0
2020-11-25 13:40:00,157.86,157.96,157.82,157.96,4298.0,145.6388,145.731,145.6019,145.731,4298.0
2020-11-25 13:45:00,157.95,157.95,157.78,157.92,4941.0,145.7218,145.7218,145.565,145.6941,4941.0
2020-11-25 13:50:00,157.91,158.12,157.85,158.12,4167.0,145.6849,145.8787,145.6296,145.8787,4167.0
2020-11-25 13:55:00,158.06,158.27,158.06,158.22,5685.0,145.8233,146.017,145.8233,145.9709,5685.0
2020-11-25 14:00:00,158.2,158.31,158.13,158.29,7578.0,145.9525,146.0539,145.8879,146.0355,7578.0
2020-11-25 14:05:00,158.25,158.3,158.05,158.06,4656.0,145.9986,146.0447,145.8141,145.8233,4656.0
2020-11-25 14:10:00,158.06,158.06,157.84,158.04,4888.0,145.8233,145.8233,145.6203,145.8048,4888.0
2020-11-25 14:15:00,158.0,158.28,158.0,158.25,11198.0,145.7679,146.0263,145.7679,145.9986,11198.0
2020-11-25 14:20:00,158.25,158.39,158.23,158.39,7920.0,145.9986,146.1278,145.9801,146.1278,7920.0
2020-11-25 14:25:00,158.36,158.55,158.33,158.41,6512.0,146.1001,146.2754,146.0724,146.1462,6512.0
2020-11-25 14:30:00,158.45,158.61,158.45,158.61,3983.0,146.1831,146.3307,146.1831,146.3307,3983.0
2020-11-25 14:35:00,158.6,158.6,158.24,158.27,10845.0,146.3215,146.3215,145.9894,146.017,10845.0
2020-11-25 14:40:00,158.27,158.27,157.98,158.05,9676.0,146.017,146.017,145.7495,145.8141,9676.0
2020-11-25 14:45:00,158.05,158.36,158.03,158.35,9147.0,145.8141,146.1001,145.7956,146.0908,9147.0
2020-11-25 14:50:00,158.38,158.47,158.18,158.22,25888.0,146.1185,146.2016,145.934,145.9709,25888.0
2020-11-25 14:55:00,158.28,158.36,158.13,158.32,26067.0,146.0263,146.1001,145.8879,146.0632,26067.0
2020-11-25 15:00:00,158.28,158.3,157.92,157.92,14473.0,146.0263,146.0447,145.6941,145.6941,14473.0
2020-11-25 15:05:00,157.93,157.95,157.8,157.94,11411.0,145.7034,145.7218,145.5834,145.7126,11411.0
2020-11-25 15:10:00,157.96,158.1,157.94,157.95,12259.0,145.731,145.8602,145.7126,145.7218,12259.0
2020-11-25 15:15:00,157.88,157.9,157.75,157.87,5284.0,145.6572,145.6757,145.5373,145.648,5284.0
2020-11-25 15:20:00,157.87,158.25,157.85,158.2,61694.0,145.648,145.9986,145.6296,145.9525,61694.0
2020-11-25 15:25:00,158.19,158.69,158.1,158.6,17930.0,145.9432,146.4045,145.8602,146.3215,17930.0
2020-11-25 15:30:00,158.63,158.65,158.45,158.45,8692.0,146.3492,146.3676,146.1831,146.1831,8692.0
2020-11-25 15:35:00,158.47,158.47,158.03,158.04,13629.0,146.2016,146.2016,145.7956,145.8048,13629.0
2020-11-25 15:40:00,158.09,158.2,158.01,158.06,11288.0,145.851,145.9525,145.7772,145.8233,11288.0
2020-11-25 15:45:00,158.09,158.17,157.77,157.88,22083.0,145.851,145.9248,145.5558,145.6572,22083.0
2020-11-25 15:50:00,157.85,158.1,157.66,157.69,32568.0,145.6296,145.8602,145.4543,145.4819,32568.0
2020-11-25 15:55:00,157.6,157.82,157.54,157.66,67170.0,145.3989,145.6019,145.3436,145.4543,67170.0
2020-11-27 09:30:00,158.45,159.6,158.17,159.22,46500.0,146.1831,147.2441,145.9248,146.8935,46500.0
2020-11-27 09:35:00,159.07,161.54,159.07,161.3,47442.0,146.7551,149.0339,146.7551,148.8125,47442.0
2020-11-27 09:40:00,161.26,161.33,160.65,160.98,17293.0,148.7756,148.8401,148.2128,148.5172,17293.0
2020-11-27 09:45:00,160.91,161.35,160.73,161.04,12560.0,148.4527,148.8586,148.2866,148.5726,12560.0
2020-11-27 09:50:00,161.0,161.8,160.75,161.41,29378.0,148.5357,149.2738,148.305,148.9139,29378.0
2020-11-27 09:55:00,161.47,161.59,160.86,160.86,9565.0,148.9693,149.08,148.4065,148.4065,9565.0
2020-11-27 10:00:00,160.92,161.38,160.92,161.09,15569.0,148.4619,148.8863,148.4619,148.6187,15569.0
2020-11-27 10:05:00,161.13,161.54,161.12,161.33,24323.0,148.6556,149.0339,148.6464,148.8401,24323.0
2020-11-27 10:10:00,161.23,161.28,160.66,160.78,12064.0,148.7479,148.794,148.222,148.3327,12064.0
2020-11-27 10:15:00,160.83,160.88,160.69,160.76,29811.0,148.3789,148.425,148.2497,148.3143,29811.0
2020-11-27 10:20:00,160.8,161.0,160.65,160.68,15263.0,148.3512,148.5357,148.2128,148.2405,15263.0
2020-11-27 10:25:00,160.81,161.0,160.72,160.92,42977.0,148.3604,148.5357,148.2774,148.4619,42977.0
2020-11-27 10:30:00,160.97,161.67,160.88,161.44,25434.0,148.508,149.1538,148.425,148.9416,25434.0
2020-11-27 10:35:00,161.44,161.77,161.34,161.66,30029.0,148.9416,149.2461,148.8494,149.1446,30029.0
2020-11-27 10:40:00,161.62,161.84,161.22,161.26,21138.0,149.1077,149.3107,148.7387,148.7756,21138.0
2020-11-27 10:45:00,161.26,161.3,160.85,160.86,5351.0,148.7756,148.8125,148.3973,148.4065,5351.0
2020-11-27 10:50:00,160.86,161.0,160.51,160.6,8425.0,148.4065,148.5357,148.0836,148.1667,8425.0
2020-11-27 10:55:00,160.58,160.81,160.58,160.71,26615.0,148.1482,148.3604,148.1482,148.2681,26615.0
2020-11-27 11:00:00,160.69,160.75,160.6,160.75,5520.0,148.2497,148.305,148.1667,148.305,5520.0
2020-11-27 11:05:00,160.75,160.82,160.69,160.81,40890.0,148.305,148.3696,148.2497,148.3604,40890.0
2020-11-27 11:10:00,160.76,160.9,160.62,160.68,6951.0,148.3143,148.4434,148.1851,148.2405,6951.0
2020-11-27 11:15:00,160.74,160.87,160.46,160.46,12450.0,148.2958,148.4158,148.0375,148.0375,12450.0
2020-11-27 11:20:00,160.46,160.52,159.93,159.96,12358.0,148.0375,148.0929,147.5485,147.5762,12358.0
2020-11-27 11:25:00,160.0,160.35,160.0,160.26,26252.0,147.6131,147.936,147.6131,147.853,26252.0
2020-11-27 11:30:00,160.2,160.4,160.1,160.19,7043.0,147.7976,147.9821,147.7054,147.7884,7043.0
2020-11-27 11:35:00,160.14,160.15,159.84,160.15,9078.0,147.7423,147.7515,147.4655,147.7515,9078.0
2020-11-27 11:40:00,160.11,160.13,159.62,159.68,10592.0,147.7146,147.733,147.2625,147.3179,10592.0
2020-11-27 11:45:00,159.68,159.91,159.64,159.78,10307.0,147.3179,147.5301,147.281,147.4101,10307.0
2020-11-27 11:50:00,159.78,160.05,159.73,160.05,3400.0,147.4101,147.6592,147.364,147.6592,3400.0
2020-11-27 11:55:00,160.0,160.03,159.83,160.02,44007.0,147.6131,147.6408,147.4563,147.6316,44007.0
2020-11-27 12:00:00,159.94,160.03,159.92,159.94,3727.0,147.5578,147.6408,147.5393,147.5578,3727.0
2020-11-27 12:05:00,159.92,160.12,159.78,159.92,10381.0,147.5393,147.7238,147.4101,147.5393,10381.0
2020-11-27 12:10:00,159.96,159.99,159.87,159.91,6382.0,147.5762,147.6039,147.4932,147.5301,6382.0
2020-11-27 12:15:00,159.97,160.13,159.94,160.08,8860.0,147.5854,147.733,147.5578,147.6869,8860.0
2020-11-27 12:20:00,160.05,160.05,159.65,159.85,6052.0,147.6592,147.6592,147.2902,147.4747,6052.0
2020-11-27 12:25:00,159.89,159.96,159.72,159.73,10797.0,147.5116,147.5762,147.3548,147.364,10797.0
2020-11-27 12:30:00,159.63,159.9,159.58,159.79,9279.0,147.2718,147.5209,147.2256,147.4194,9279.0
2020-11-27 12:35:00,159.8,159.8,159.29,159.46,9306.0,147.4286,147.4286,146.9581,147.1149,9306.0
2020-11-27 12:40:00,159.43,159.43,159.08,159.13,11881.0,147.0872,147.0872,146.7643,146.8105,11881.0
2020-11-27 12:45:00,159.15,159.15,158.82,158.95,17990.0,146.8289,146.8289,146.5245,146.6444,17990.0
2020-11-27 12:50:00,159.01,159.19,158.95,159.0,20358.0,146.6998,146.8658,146.6444,146.6905,20358.0
2020-11-27 12:55:00,158.95,159.07,158.83,158.94,33333.0,146.6444,146.7551,146.5337,146.6352,33333.0
2020-11-30 09:30:00,158.95,160.67,158.95,160.66,30161.0,146.6444,148.2312,146.6444,148.222,30161.0
2020-11-30 09:35:00,160.38,160.92,159.6,160.27,25137.0,147.9637,148.4619,147.2441,147.8622,25137.0
2020-11-30 09:40:00,160.06,160.07,158.98,159.47,36938.0,147.6685,147.6777,146.6721,147.1241,36938.0
2020-11-30 09:45:00,159.5,159.57,158.26,158.73,13422.0,147.1518,147.2164,146.0078,146.4414,13422.0
2020-11-30 09:50:00,158.67,158.81,157.8,158.55,19575.0,146.3861,146.5152,145.5834,146.2754,19575.0
2020-11-30 09:55:00,158.83,159.6,158.74,159.19,14139.0,146.5337,147.2441,146.4507,146.8658,14139.0
2020-11-30 10:00:00,159.14,159.31,158.79,159.05,4615.0,146.8197,146.9765,146.4968,146.7367,4615.0
2020-11-30 10:05:00,159.0,159.32,158.87,159.09,9592.0,146.6905,146.9858,146.5706,146.7736,9592.0
2020-11-30 10:10:00,159.1,159.21,158.84,158.93,5626.0,146.7828,146.8843,146.5429,146.6259,5626.0
2020-11-30 10:15:00,158.96,159.28,158.91,159.0,5538.0,146.6536,146.9488,146.6075,146.6905,5538.0
2020-11-30 10:20:00,158.99,159.17,158.96,159.03,2732.0,146.6813,146.8474,146.6536,146.7182,2732.0
2020-11-30 10:25:00,159.0,159.16,158.55,158.56,10771.0,146.6905,146.8381,146.2754,146.2846,10771.0
2020-11-30 10:30:00,158.51,158.78,158.45,158.59,13058.0,146.2385,146.4876,146.1831,146.3123,13058.0
2020-11-30 10:35:00,158.59,158.6,157.82,157.82,8495.0,146.3123,146.3215,145.6019,145.6019,8495.0
2020-11-30 10:40:00,157.83,157.83,157.1,157.1,22945.0,145.6111,145.6111,144.9376,144.9376,22945.0
2020-11-30 10:45:00,157.0,157.47,156.85,157.23,15905.0,144.8454,145.279,144.707,145.0576,15905.0
2020-11-30 10:50:00,157.22,157.64,157.22,157.64,4610.0,145.0483,145.4358,145.0483,145.4358,4610.0
2020-11-30 10:55:00,157.62,158.0,157.56,157.77,6633.0,145.4174,145.7679,145.362,145.5558,6633.0
2020-11-30 11:00:00,157.78,157.94,157.57,157.71,8443.0,145.565,145.7126,145.3712,145.5004,8443.0
2020-11-30 11:05:00,157.81,157.89,157.48,157.68,8387.0,145.5927,145.6665,145.2882,145.4727,8387.0
2020-11-30 11:10:00,157.6,157.93,157.6,157.74,8309.0,145.3989,145.7034,145.3989,145.5281,8309.0
2020-11-30 11:15:00,157.64,158.0,157.63,157.69,9991.0,145.4358,145.7679,145.4266,145.4819,9991.0
2020-11-30 11:20:00,157.7,157.9,157.62,157.7,2812.0,145.4912,145.6757,145.4174,145.4912,2812.0
2020-11-30 11:25:00,157.76,157.8,157.6,157.69,2717.0,145.5465,145.5834,145.3989,145.4819,2717.0
2020-11-30 11:30:00,157.67,157.95,157.47,157.54,4388.0,145.4635,145.7218,145.279,145.3436,4388.0
2020-11-30 11:35:00,157.63,158.0,157.58,157.86,2551.0,145.4266,145.7679,145.3805,145.6388,2551.0
2020-11-30 11:40:00,157.86,158.31,157.78,158.29,6471.0,145.6388,146.0539,145.565,146.0355,6471.0
2020-11-30 11:45:00,158.3,158.41,158.01,158.01,4929.0,146.0447,146.1462,145.7772,145.7772,4929.0
2020-11-30 11:50:00,157.95,158.11,157.61,157.69,4400.0,145.7218,145.8694,145.4081,145.4819,4400.0
2020-11-30 11:55:00,157.8,158.14,157.8,158.06,5632.0,145.5834,145.8971,145.5834,145.8233,5632.0
2020-11-30 12:00:00,157.89,158.11,157.84,157.84,2390.0,145.6665,145.8694,145.6203,145.6203,2390.0
2020-11-30 12:05:00,157.81,158.08,157.8,158.05,2935.0,145.5927,145.8418,145.5834,145.8141,2935.0
2020-11-30 12:10:00,158.05,158.15,157.91,157.91,4861.0,145.8141,145.9063,145.6849,145.6849,4861.0
2020-11-30 12:15:00,158.07,158.39,158.07,158.3,3565.0,145.8325,146.1278,145.8325,146.0447,3565.0
2020-11-30 12:20:00,158.25,158.44,157.99,158.26,5289.0,145.9986,146.1739,145.7587,146.0078,5289.0
2020-11-30 12:25:00,158.36,158.55,158.21,158.53,4061.0,146.1001,146.2754,145.9617,146.2569,4061.0
2020-11-30 12:30:00,158.59,158.79,158.51,158.72,6837.0,146.3123,146.4968,146.2385,146.4322,6837.0
2020-11-30 12:35:00,158.7,158.85,158.67,158.79,4428.0,146.4138,146.5521,146.3861,146.4968,4428.0
2020-11-30 12:40:00,158.8,158.86,158.66,158.86,2420.0,146.506,146.5614,146.3768,146.5614,2420.0
2020-11-30 12:45:00,158.78,158.78,158.5,158.66,3860.0,146.4876,146.4876,146.2292,146.3768,3860.0
2020-11-30 12:50:00,158.61,158.77,158.56,158.65,3482.0,146.3307,146.4783,146.2846,146.3676,3482.0
2020-11-30 12:55:00,158.74,158.9,158.72,158.89,6029.0,146.4507,146.5983,146.4322,146.589,6029.0
2020-11-30 13:00:00,158.85,158.91,158.78,158.81,2935.0,146.5521,146.6075,146.4876,146.5152,2935.0
2020-11-30 13:05:00,158.81,158.89,158.68,158.69,3150.0,146.5152,146.589,146.3953,146.4045,3150.0
2020-11-30 13:10:00,158.66,158.7,158.58,158.65,2293.0,146.3768,146.4138,146.303,146.3676,2293.0
2020-11-30 13:15:00,158.55,158.69,158.5,158.63,8343.0,146.2754,146.4045,146.2292,146.3492,8343.0
2020-11-30 13:20:00,158.62,158.89,158.62,158.75,4925.0,146.3399,146.589,146.3399,146.4599,4925.0
2020-11-30 13:25:00,158.73,158.73,158.62,158.68,3806.0,146.4414,146.4414,146.3399,146.3953,3806.0
2020-11-30 13:30:00,158.7,158.71,158.58,158.64,1650.0,146.4138,146.423,146.303,146.3584,1650.0
2020-11-30 13:35:00,158.61,158.72,158.48,158.51,3672.0,146.3307,146.4322,146.2108,146.2385,3672.0
2020-11-30 13:40:00,158.52,158.77,158.52,158.76,2955.0,146.2477,146.4783,146.2477,146.4691,2955.0
2020-11-30 13:45:00,158.72,158.83,158.56,158.78,3851.0,146.4322,146.5337,146.2846,146.4876,3851.0
2020-11-30 13:50:00,158.84,158.88,158.75,158.76,3876.0,146.5429,146.5798,146.4599,146.4691,3876.0
2020-11-30 13:55:00,158.72,158.82,158.65,158.76,4616.0,146.4322,146.5245,146.3676,146.4691,4616.0
2020-11-30 14:00:00,158.68,158.76,158.65,158.73,2352.0,146.3953,146.4691,146.3676,146.4414,2352.0
2020-11-30 14:05:00,158.8,158.93,158.7,158.9,3587.0,146.506,146.6259,146.4138,146.5983,3587.0
2020-11-30 14:10:00,158.9,159.01,158.81,158.97,6394.0,146.5983,146.6998,146.5152,146.6628,6394.0
2020-11-30 14:15:00,158.97,159.1,158.92,159.0,7601.0,146.6628,146.7828,146.6167,146.6905,7601.0
2020-11-30 14:20:00,159.03,159.21,159.03,159.12,8052.0,146.7182,146.8843,146.7182,146.8012,8052.0
2020-11-30 14:25:00,159.12,159.39,159.08,159.34,6100.0,146.8012,147.0503,146.7643,147.0042,6100.0
2020-11-30 14:30:00,159.34,159.53,159.3,159.32,24421.0,147.0042,147.1795,146.9673,146.9858,24421.0
2020-11-30 14:35:00,159.33,159.4,159.33,159.39,3938.0,146.995,147.0596,146.995,147.0503,3938.0
2020-11-30 14:40:00,159.4,159.62,159.34,159.46,63432.0,147.0596,147.2625,147.0042,147.1149,63432.0
2020-11-30 14:45:00,159.46,159.49,158.96,159.03,8100.0,147.1149,147.1426,146.6536,146.7182,8100.0
2020-11-30 14:50:00,159.05,159.09,158.7,158.7,6706.0,146.7367,146.7736,146.4138,146.4138,6706.0
2020-11-30 14:55:00,158.81,159.3,158.7,159.11,20643.0,146.5152,146.9673,146.4138,146.792,20643.0
2020-11-30 15:00:00,159.2,159.3,159.12,159.2,27239.0,146.875,146.9673,146.8012,146.875,27239.0
2020-11-30 15:05:00,159.16,159.41,158.99,159.0,13948.0,146.8381,147.0688,146.6813,146.6905,13948.0
2020-11-30 15:10:00,159.0,159.09,158.54,158.79,10937.0,146.6905,146.7736,146.2661,146.4968,10937.0
2020-11-30 15:15:00,158.68,158.8,158.59,158.67,12569.0,146.3953,146.506,146.3123,146.3861,12569.0
2020-11-30 15:20:00,158.66,158.66,158.24,158.59,13700.0,146.3768,146.3768,145.9894,146.3123,13700.0
2020-11-30 15:25:00,158.62,158.62,157.92,158.0,17617.0,146.3399,146.3399,145.6941,145.7679,17617.0
2020-11-30 15:30:00,157.99,158.33,157.87,158.33,24564.0,145.7587,146.0724,145.648,146.0724,24564.0
2020-11-30 15:35:00,158.38,158.43,158.02,158.28,20490.0,146.1185,146.1647,145.7864,146.0263,20490.0
2020-11-30 15:40:00,158.23,158.41,158.14,158.23,26840.0,145.9801,146.1462,145.8971,145.9801,26840.0
2020-11-30 15:45:00,158.17,158.4,158.07,158.13,20690.0,145.9248,146.137,145.8325,145.8879,20690.0
2020-11-30 15:50:00,158.07,158.45,157.86,158.19,54421.0,145.8325,146.1831,145.6388,145.9432,54421.0
2020-11-30 15:55:00,158.1,158.59,157.93,158.46,92951.0,145.8602,146.3123,145.7034,146.1923,92951.0
2020-12-01 09:30:00,160.57,161.76,160.02,161.44,41621.0,148.139,149.2369,147.6316,148.9416,41621.0
2020-12-01 09:35:00,161.41,161.57,160.6,160.6,23751.0,148.9139,149.0616,148.1667,148.1667,23751.0
2020-12-01 09:40:00,160.46,161.05,160.38,161.05,11528.0,148.0375,148.5818,147.9637,148.5818,11528.0
2020-12-01 09:45:00,161.06,161.22,160.21,160.52,13314.0,148.591,148.7387,147.8069,148.0929,13314.0
2020-12-01 09:50:00,160.43,160.43,159.53,159.8,17679.0,148.0098,148.0098,147.1795,147.4286,17679.0
2020-12-01 09:55:00,159.79,160.42,159.57,160.1,22822.0,147.4194,148.0006,147.2164,147.7054,22822.0
2020-12-01 10:00:00,160.25,160.44,160.02,160.36,31287.0,147.8438,148.019,147.6316,147.9452,31287.0
2020-12-01 10:05:00,160.33,160.72,160.3,160.43,11595.0,147.9176,148.2774,147.8899,148.0098,11595.0
2020-12-01 10:10:00,160.43,161.01,160.37,161.0,17435.0,148.0098,148.5449,147.9545,148.5357,17435.0
2020-12-01 10:15:00,160.95,161.14,160.81,161.0,12116.0,148.4896,148.6649,148.3604,148.5357,12116.0
2020-12-01 10:20:00,160.96,161.27,160.65,160.65,8341.0,148.4988,148.7848,148.2128,148.2128,8341.0
2020-12-01 10:25:00,160.5,160.5,159.87,160.09,36497.0,148.0744,148.0744,147.4932,147.6961,36497.0
2020-12-01 10:30:00,160.03,160.52,159.62,159.82,17382.0,147.6408,148.0929,147.2625,147.447,17382.0
2020-12-01 10:35:00,159.78,159.89,159.2,159.51,13081.0,147.4101,147.5116,146.875,147.161,13081.0
2020-12-01 10:40:00,159.42,159.64,159.33,159.53,13328.0,147.078,147.281,146.995,147.1795,13328.0
2020-12-01 10:45:00,159.53,159.8,159.32,159.72,13178.0,147.1795,147.4286,146.9858,147.3548,13178.0
2020-12-01 10:50:00,159.8,160.11,159.77,159.86,31603.0,147.4286,147.7146,147.4009,147.4839,31603.0
2020-12-01 10:55:00,159.81,159.82,159.36,159.46,15542.0,147.4378,147.447,147.0227,147.1149,15542.0
2020-12-01 11:00:00,159.41,160.01,159.4,159.94,15686.0,147.0688,147.6223,147.0596,147.5578,15686.0
2020-12-01 11:05:00,159.92,159.97,159.67,159.8,19467.0,147.5393,147.5854,147.3087,147.4286,19467.0
2020-12-01 11:10:00,159.89,160.1,159.8,160.03,15855.0,147.5116,147.7054,147.4286,147.6408,15855.0
2020-12-01 11:15:00,160.03,160.12,159.68,159.89,19230.0,147.6408,147.7238,147.3179,147.5116,19230.0
2020-12-01 11:20:00,159.83,160.27,159.66,160.27,13353.0,147.4563,147.8622,147.2994,147.8622,13353.0
2020-12-01 11:25:00,160.36,160.69,160.21,160.63,19279.0,147.9452,148.2497,147.8069,148.1943,19279.0
2020-12-01 11:30:00,160.69,160.93,160.41,160.5,3727.0,148.2497,148.4711,147.9914,148.0744,3727.0
2020-12-01 11:35:00,160.78,160.86,160.19,160.31,8862.0,148.3327,148.4065,147.7884,147.8991,8862.0
2020-12-01 11:40:00,160.33,160.63,160.25,160.54,9830.0,147.9176,148.1943,147.8438,148.1113,9830.0
2020-12-01 11:45:00,160.54,160.78,160.34,160.77,36275.0,148.1113,148.3327,147.9268,148.3235,36275.0
2020-12-01 11:50:00,160.65,160.69,160.29,160.47,19024.0,148.2128,148.2497,147.8807,148.0467,19024.0
2020-12-01 11:55:00,160.5,160.68,160.36,160.43,23922.0,148.0744,148.2405,147.9452,148.0098,23922.0
2020-12-01 12:00:00,160.36,160.68,160.32,160.6,28875.0,147.9452,148.2405,147.9083,148.1667,28875.0
2020-12-01 12:05:00,160.47,160.95,160.41,160.94,31143.0,148.0467,148.4896,147.9914,148.4803,31143.0
2020-12-01 12:10:00,161.0,161.06,160.61,160.61,7659.0,148.5357,148.591,148.1759,148.1759,7659.0
2020-12-01 12:15:00,160.53,160.57,160.35,160.49,9619.0,148.1021,148.139,147.936,148.0652,9619.0
2020-12-01 12:20:00,160.47,160.76,160.27,160.75,10742.0,148.0467,148.3143,147.8622,148.305,10742.0
2020-12-01 12:25:00,160.77,161.28,160.73,161.23,19859.0,148.3235,148.794,148.2866,148.7479,19859.0
2020-12-01 12:30:00,161.24,161.56,161.17,161.48,16622.0,148.7571,149.0523,148.6925,148.9785,16622.0
2020-12-01 12:35:00,161.48,161.75,161.3,161.75,9799.0,148.9785,149.2276,148.8125,149.2276,9799.0
2020-12-01 12:40:00,161.71,161.77,161.14,161.24,7480.0,149.1907,149.2461,148.6649,148.7571,7480.0
2020-12-01 12:45:00,161.24,161.65,161.19,161.36,6916.0,148.7571,149.1354,148.711,148.8678,6916.0
2020-12-01 12:50:00,161.36,161.43,161.12,161.21,4642.0,148.8678,148.9324,148.6464,148.7294,4642.0
2020-12-01 12:55:00,161.25,161.39,161.1,161.16,5400.0,148.7663,148.8955,148.6279,148.6833,5400.0
2020-12-01 13:00:00,161.02,161.3,161.02,161.3,3523.0,148.5541,148.8125,148.5541,148.8125,3523.0
2020-12-01 13:05:00,161.2,161.35,160.96,161.16,5900.0,148.7202,148.8586,148.4988,148.6833,5900.0
2020-12-01 13:10:00,161.09,161.12,160.79,160.87,6577.0,148.6187,148.6464,148.3419,148.4158,6577.0
2020-12-01 13:15:00,160.84,160.88,160.68,160.68,3735.0,148.3881,148.425,148.2405,148.2405,3735.0
2020-12-01 13:20:00,160.73,160.82,160.48,160.59,12610.0,148.2866,148.3696,148.0559,148.1574,12610.0
2020-12-01 13:25:00,160.61,160.73,160.55,160.66,10038.0,148.1759,148.2866,148.1205,148.222,10038.0
2020-12-01 13:30:00,160.61,160.73,160.41,160.73,6350.0,148.1759,148.2866,147.9914,148.2866,6350.0
2020-12-01 13:35:00,160.78,160.78,160.4,160.56,20141.0,148.3327,148.3327,147.9821,148.1298,20141.0
2020-12-01 13:40:00,160.51,160.72,160.42,160.64,12335.0,148.0836,148.2774,148.0006,148.2036,12335.0
2020-12-01 13:45:00,160.64,160.71,160.52,160.63,27615.0,148.2036,148.2681,148.0929,148.1943,27615.0
2020-12-01 13:50:00,160.62,160.69,160.56,160.58,25755.0,148.1851,148.2497,148.1298,148.1482,25755.0
2020-12-01 13:55:00,160.53,160.61,160.51,160.54,14588.0,148.1021,148.1759,148.0836,148.1113,14588.0
2020-12-01 14:00:00,160.51,160.55,160.36,160.44,12106.0,148.0836,148.1205,147.9452,148.019,12106.0
2020-12-01 14:05:00,160.42,160.61,160.39,160.5,30842.0,148.0006,148.1759,147.9729,148.0744,30842.0
2020-12-01 14:10:00,160.51,160.78,160.43,160.64,5224.0,148.0836,148.3327,148.0098,148.2036,5224.0
2020-12-01 14:15:00,160.64,160.83,160.62,160.77,4785.0,148.2036,148.3789,148.1851,148.3235,4785.0
2020-12-01 14:20:00,160.7,160.79,160.66,160.73,4129.0,148.2589,148.3419,148.222,148.2866,4129.0
2020-12-01 14:25:00,160.66,160.72,160.28,160.47,14495.0,148.222,148.2774,147.8714,148.0467,14495.0
2020-12-01 14:30:00,160.47,160.47,160.37,160.41,2725.0,148.0467,148.0467,147.9545,147.9914,2725.0
2020-12-01 14:35:00,160.37,160.41,160.03,160.22,8329.0,147.9545,147.9914,147.6408,147.8161,8329.0
2020-12-01 14:40:00,160.25,160.31,160.16,160.22,5223.0,147.8438,147.8991,147.7607,147.8161,5223.0
2020-12-01 14:45:00,160.18,160.35,160.14,160.32,5557.0,147.7792,147.936,147.7423,147.9083,5557.0
2020-12-01 14:50:00,160.31,160.31,159.89,159.9,15364.0,147.8991,147.8991,147.5116,147.5209,15364.0
2020-12-01 14:55:00,159.87,159.93,159.74,159.79,6792.0,147.4932,147.5485,147.3732,147.4194,6792.0
2020-12-01 15:00:00,159.77,159.89,159.68,159.85,3529.0,147.4009,147.5116,147.3179,147.4747,3529.0
2020-12-01 15:05:00,159.84,159.84,159.2,159.32,10943.0,147.4655,147.4655,146.875,146.9858,10943.0
2020-12-01 15:10:00,159.24,159.35,159.14,159.14,69741.0,146.9119,147.0134,146.8197,146.8197,69741.0
2020-12-01 15:15:00,159.26,159.26,159.0,159.0,15825.0,146.9304,146.9304,146.6905,146.6905,15825.0
2020-12-01 15:20:00,158.94,159.3,158.94,159.11,19176.0,146.6352,146.9673,146.6352,146.792,19176.0
2020-12-01 15:25:00,159.1,159.32,159.1,159.28,14169.0,146.7828,146.9858,146.7828,146.9488,14169.0
2020-12-01 15:30:00,159.31,159.31,158.75,158.79,26995.0,146.9765,146.9765,146.4599,146.4968,26995.0
2020-12-01 15:35:00,158.84,159.0,158.69,158.89,32554.0,146.5429,146.6905,146.4045,146.589,32554.0
2020-12-01 15:40:00,158.91,158.91,158.65,158.84,19374.0,146.6075,146.6075,146.3676,146.5429,19374.0
2020-12-01 15:45:00,158.83,159.08,158.75,159.05,16831.0,146.5337,146.7643,146.4599,146.7367,16831.0
2020-12-01 15:50:00,159.01,159.37,158.88,159.28,41736.0,146.6998,147.0319,146.5798,146.9488,41736.0
2020-12-01 15:55:00,159.24,159.26,158.72,159.08,61445.0,146.9119,146.9304,146.4322,146.7643,61445.0
2020-12-02 09:30:00,159.09,159.29,158.55,158.91,41053.0,146.7736,146.9581,146.2754,146.6075,41053.0
2020-12-02 09:35:00,158.92,159.07,158.49,158.49,18315.0,146.6167,146.7551,146.22,146.22,18315.0
2020-12-02 09:40:00,158.58,158.58,158.08,158.15,20856.0,146.303,146.303,145.8418,145.9063,20856.0
2020-12-02 09:45:00,158.14,158.4,157.87,158.19,10212.0,145.8971,146.137,145.648,145.9432,10212.0
2020-12-02 09:50:00,158.08,158.18,157.68,157.69,10259.0,145.8418,145.934,145.4727,145.4819,10259.0
2020-12-02 09:55:00,157.79,158.46,157.71,158.44,16108.0,145.5742,146.1923,145.5004,146.1739,16108.0
2020-12-02 10:00:00,158.41,158.65,158.29,158.56,8567.0,146.1462,146.3676,146.0355,146.2846,8567.0
2020-12-02 10:05:00,158.59,158.6,158.15,158.53,13201.0,146.3123,146.3215,145.9063,146.2569,13201.0
2020-12-02 10:10:00,158.61,158.61,157.91,157.93,13851.0,146.3307,146.3307,145.6849,145.7034,13851.0
2020-12-02 10:15:00,157.91,158.15,157.79,157.84,8615.0,145.6849,145.9063,145.5742,145.6203,8615.0
2020-12-02 10:20:00,157.83,158.03,157.75,157.87,8358.0,145.6111,145.7956,145.5373,145.648,8358.0
2020-12-02 10:25:00,157.87,157.87,157.69,157.75,4973.0,145.648,145.648,145.4819,145.5373,4973.0
2020-12-02 10:30:00,157.78,158.14,157.76,158.06,10729.0,145.565,145.8971,145.5465,145.8233,10729.0
2020-12-02 10:35:00,158.15,158.3,158.1,158.15,8668.0,145.9063,146.0447,145.8602,145.9063,8668.0
2020-12-02 10:40:00,158.17,158.17,157.95,158.05,14553.0,145.9248,145.9248,145.7218,145.8141,14553.0
2020-12-02 10:45:00,158.08,158.08,157.84,157.91,7393.0,145.8418,145.8418,145.6203,145.6849,7393.0
2020-12-02 10:50:00,157.84,157.9,157.61,157.81,15034.0,145.6203,145.6757,145.4081,145.5927,15034.0
2020-12-02 10:55:00,157.78,157.85,157.47,157.84,12730.0,145.565,145.6296,145.279,145.6203,12730.0
2020-12-02 11:00:00,157.9,158.11,157.87,158.09,18440.0,145.6757,145.8694,145.648,145.851,18440.0
2020-12-02 11:05:00,158.1,158.32,157.96,158.32,9013.0,145.8602,146.0632,145.731,146.0632,9013.0
2020-12-02 11:10:00,158.44,158.71,158.39,158.58,12584.0,146.1739,146.423,146.1278,146.303,12584.0
2020-12-02 11:15:00,158.62,158.65,158.36,158.65,9700.0,146.3399,146.3676,146.1001,146.3676,9700.0
2020-12-02 11:20:00,158.72,158.84,158.64,158.73,7011.0,146.4322,146.5429,146.3584,146.4414,7011.0
2020-12-02 11:25:00,158.64,158.73,158.52,158.61,3944.0,146.3584,146.4414,146.2477,146.3307,3944.0
2020-12-02 11:30:00,158.74,158.9,158.72,158.9,3507.0,146.4507,146.5983,146.4322,146.5983,3507.0
2020-12-02 11:35:00,158.97,158.98,158.8,158.83,3424.0,146.6628,146.6721,146.506,146.5337,3424.0
2020-12-02 11:40:00,158.81,158.9,158.74,158.75,1726.0,146.5152,146.5983,146.4507,146.4599,1726.0
2020-12-02 11:45:00,158.71,158.8,158.61,158.8,4971.0,146.423,146.506,146.3307,146.506,4971.0
2020-12-02 11:50:00,158.8,158.88,158.71,158.81,4680.0,146.506,146.5798,146.423,146.5152,4680.0
2020-12-02 11:55:00,158.83,158.83,158.57,158.66,5150.0,146.5337,146.5337,146.2938,146.3768,5150.0
2020-12-02 12:00:00,158.65,158.76,158.51,158.74,3973.0,146.3676,146.4691,146.2385,146.4507,3973.0
2020-12-02 12:05:00,158.72,158.78,158.62,158.69,4411.0,146.4322,146.4876,146.3399,146.4045,4411.0
2020-12-02 12:10:00,158.7,158.75,158.54,158.59,3080.0,146.4138,146.4599,146.2661,146.3123,3080.0
2020-12-02 12:15:00,158.61,158.81,158.61,158.75,4176.0,146.3307,146.5152,146.3307,146.4599,4176.0
2020-12-02 12:20:00,158.7,158.78,158.63,158.68,3611.0,146.4138,146.4876,146.3492,146.3953,3611.0
2020-12-02 12:25:00,158.71,158.86,158.69,158.85,7818.0,146.423,146.5614,146.4045,146.5521,7818.0
2020-12-02 12:30:00,158.81,158.88,158.72,158.78,8821.0,146.5152,146.5798,146.4322,146.4876,8821.0
2020-12-02 12:35:00,158.77,159.02,158.71,158.97,16955.0,146.4783,146.709,146.423,146.6628,16955.0
2020-12-02 12:40:00,158.9,158.99,158.79,158.88,14196.0,146.5983,146.6813,146.4968,146.5798,14196.0
2020-12-02 12:45:00,158.89,158.97,158.83,158.97,6320.0,146.589,146.6628,146.5337,146.6628,6320.0
2020-12-02 12:50:00,158.98,159.07,158.93,159.02,5127.0,146.6721,146.7551,146.6259,146.709,5127.0
2020-12-02 12:55:00,159.02,159.02,158.85,158.92,4780.0,146.709,146.709,146.5521,146.6167,4780.0
2020-12-02 13:00:00,158.9,159.12,158.9,159.12,5000.0,146.5983,146.8012,146.5983,146.8012,5000.0
2020-12-02 13:05:00,159.06,159.27,159.02,159.18,3937.0,146.7459,146.9396,146.709,146.8566,3937.0
2020-12-02 13:10:00,159.13,159.32,159.08,159.1,3914.0,146.8105,146.9858,146.7643,146.7828,3914.0
2020-12-02 13:15:00,159.13,159.26,159.12,159.13,3042.0,146.8105,146.9304,146.8012,146.8105,3042.0
2020-12-02 13:20:00,159.09,159.12,159.01,159.11,2000.0,146.7736,146.8012,146.6998,146.792,2000.0
2020-12-02 13:25:00,159.07,159.18,159.0,159.18,6946.0,146.7551,146.8566,146.6905,146.8566,6946.0
2020-12-02 13:30:00,159.18,159.47,159.18,159.42,13368.0,146.8566,147.1241,146.8566,147.078,13368.0
2020-12-02 13:35:00,159.42,159.56,159.35,159.5,7257.0,147.078,147.2072,147.0134,147.1518,7257.0
2020-12-02 13:40:00,159.57,159.57,159.34,159.43,4471.0,147.2164,147.2164,147.0042,147.0872,4471.0
2020-12-02 13:45:00,159.44,159.46,159.32,159.37,8376.0,147.0965,147.1149,146.9858,147.0319,8376.0
2020-12-02 13:50:00,159.39,159.74,159.33,159.71,17391.0,147.0503,147.3732,146.995,147.3456,17391.0
2020-12-02 13:55:00,159.72,159.72,159.51,159.51,6772.0,147.3548,147.3548,147.161,147.161,6772.0
2020-12-02 14:00:00,159.53,159.61,159.46,159.61,5428.0,147.1795,147.2533,147.1149,147.2533,5428.0
2020-12-02 14:05:00,159.62,159.67,159.29,159.35,5466.0,147.2625,147.3087,146.9581,147.0134,5466.0
2020-12-02 14:10:00,159.38,159.6,159.38,159.6,2200.0,147.0411,147.2441,147.0411,147.2441,2200.0
2020-12-02 14:15:00,159.61,160.04,159.58,160.04,5033.0,147.2533,147.65,147.2256,147.65,5033.0
2020-12-02 14:20:00,160.0,160.08,159.91,159.93,7847.0,147.6131,147.6869,147.5301,147.5485,7847.0
2020-12-02 14:25:00,159.92,160.03,159.88,160.02,4350.0,147.5393,147.6408,147.5024,147.6316,4350.0
2020-12-02 14:30:00,160.01,160.07,159.94,160.02,3093.0,147.6223,147.6777,147.5578,147.6316,3093.0
2020-12-02 14:35:00,160.0,160.01,159.89,159.99,3360.0,147.6131,147.6223,147.5116,147.6039,3360.0
2020-12-02 14:40:00,160.0,160.37,159.92,160.34,6603.0,147.6131,147.9545,147.5393,147.9268,6603.0
2020-12-02 14:45:00,160.36,160.56,160.35,160.54,6049.0,147.9452,148.1298,147.936,148.1113,6049.0
2020-12-02 14:50:00,160.58,160.63,160.41,160.41,11563.0,148.1482,148.1943,147.9914,147.9914,11563.0
2020-12-02 14:55:00,160.47,160.55,160.35,160.46,5009.0,148.0467,148.1205,147.936,148.0375,5009.0
2020-12-02 15:00:00,160.43,160.74,160.34,160.59,6457.0,148.0098,148.2958,147.9268,148.1574,6457.0
2020-12-02 15:05:00,160.55,160.69,160.46,160.68,5285.0,148.1205,148.2497,148.0375,148.2405,5285.0
2020-12-02 15:10:00,160.67,160.77,160.58,160.68,5944.0,148.2312,148.3235,148.1482,148.2405,5944.0
2020-12-02 15:15:00,160.78,160.83,160.28,160.44,13136.0,148.3327,148.3789,147.8714,148.019,13136.0
2020-12-02 15:20:00,160.41,160.46,160.26,160.26,4873.0,147.9914,148.0375,147.853,147.853,4873.0
2020-12-02 15:25:00,160.23,160.28,160.06,160.06,3413.0,147.8253,147.8714,147.6685,147.6685,3413.0
2020-12-02 15:30:00,160.06,160.28,160.05,160.18,7535.0,147.6685,147.8714,147.6592,147.7792,7535.0
2020-12-02 15:35:00,160.2,160.42,160.19,160.41,6653.0,147.7976,148.0006,147.7884,147.9914,6653.0
2020-12-02 15:40:00,160.35,160.59,160.29,160.51,19932.0,147.936,148.1574,147.8807,148.0836,19932.0
2020-12-02 15:45:00,160.44,160.57,160.32,160.54,15390.0,148.019,148.139,147.9083,148.1113,15390.0
2020-12-02 15:50:00,160.49,160.7,160.34,160.58,20705.0,148.0652,148.2589,147.9268,148.1482,20705.0
2020-12-02 15:55:00,160.55,160.64,160.29,160.46,49133.0,148.1205,148.2036,147.8807,148.0375,49133.0
2020-12-03 09:30:00,159.74,161.29,159.74,160.92,79178.0,147.3732,148.8032,147.3732,148.4619,79178.0
2020-12-03 09:35:00,160.92,161.1,160.53,160.92,6639.0,148.4619,148.6279,148.1021,148.4619,6639.0
2020-12-03 09:40:00,161.0,161.21,160.67,160.82,32178.0,148.5357,148.7294,148.2312,148.3696,32178.0
2020-12-03 09:45:00,160.83,161.19,160.8,161.09,6024.0,148.3789,148.711,148.3512,148.6187,6024.0
2020-12-03 09:50:00,161.03,161.37,160.98,161.19,7335.0,148.5634,148.877,148.5172,148.711,7335.0
2020-12-03 09:55:00,161.3,161.68,161.14,161.68,23103.0,148.8125,149.163,148.6649,149.163,23103.0
2020-12-03 10:00:00,161.53,162.1,161.44,161.64,18943.0,149.0247,149.5505,148.9416,149.1261,18943.0
2020-12-03 10:05:00,161.67,161.67,161.11,161.35,40404.0,149.1538,149.1538,148.6372,148.8586,40404.0
2020-12-03 10:10:00,161.43,161.45,161.12,161.19,5607.0,148.9324,148.9509,148.6464,148.711,5607.0
2020-12-03 10:15:00,161.19,161.46,161.03,161.31,6124.0,148.711,148.9601,148.5634,148.8217,6124.0
2020-12-03 10:20:00,161.41,161.54,161.23,161.54,5483.0,148.9139,149.0339,148.7479,149.0339,5483.0
2020-12-03 10:25:00,161.5,161.66,161.39,161.49,31148.0,148.997,149.1446,148.8955,148.9878,31148.0
2020-12-03 10:30:00,161.47,161.73,161.45,161.68,69582.0,148.9693,149.2092,148.9509,149.163,69582.0
2020-12-03 10:35:00,161.67,161.89,161.41,161.89,27298.0,149.1538,149.3568,148.9139,149.3568,27298.0
2020-12-03 10:40:00,161.86,161.99,161.65,161.87,45632.0,149.3291,149.449,149.1354,149.3383,45632.0
2020-12-03 10:45:00,161.88,162.15,161.83,161.98,6127.0,149.3476,149.5967,149.3014,149.4398,6127.0
2020-12-03 10:50:00,161.92,162.0,161.7,161.75,6052.0,149.3845,149.4583,149.1815,149.2276,6052.0
2020-12-03 10:55:00,161.74,161.75,161.29,161.46,8771.0,149.2184,149.2276,148.8032,148.9601,8771.0
2020-12-03 11:00:00,161.5,161.55,161.33,161.4,4943.0,148.997,149.0431,148.8401,148.9047,4943.0
2020-12-03 11:05:00,161.44,161.54,161.08,161.11,12036.0,148.9416,149.0339,148.6095,148.6372,12036.0
2020-12-03 11:10:00,160.96,161.18,160.9,161.14,5625.0,148.4988,148.7018,148.4434,148.6649,5625.0
2020-12-03 11:15:00,161.18,161.37,161.12,161.12,6167.0,148.7018,148.877,148.6464,148.6464,6167.0
2020-12-03 11:20:00,161.18,161.29,161.14,161.29,2250.0,148.7018,148.8032,148.6649,148.8032,2250.0
2020-12-03 11:25:00,161.21,161.3,161.07,161.14,11829.0,148.7294,148.8125,148.6003,148.6649,11829.0
2020-12-03 11:30:00,161.14,161.47,161.11,161.32,12484.0,148.6649,148.9693,148.6372,148.8309,12484.0
2020-12-03 11:35:00,161.3,161.47,161.24,161.41,14250.0,148.8125,148.9693,148.7571,148.9139,14250.0
2020-12-03 11:40:00,161.46,161.6,161.24,161.36,11786.0,148.9601,149.0892,148.7571,148.8678,11786.0
2020-12-03 11:45:00,161.31,161.36,161.16,161.25,9024.0,148.8217,148.8678,148.6833,148.7663,9024.0
2020-12-03 11:50:00,161.19,161.23,161.08,161.08,7051.0,148.711,148.7479,148.6095,148.6095,7051.0
2020-12-03 11:55:00,161.08,161.2,160.94,160.95,14383.0,148.6095,148.7202,148.4803,148.4896,14383.0
2020-12-03 12:00:00,161.0,161.18,160.95,160.97,10673.0,148.5357,148.7018,148.4896,148.508,10673.0
2020-12-03 12:05:00,161.01,161.02,160.67,160.74,10115.0,148.5449,148.5541,148.2312,148.2958,10115.0
2020-12-03 12:10:00,160.71,160.76,160.52,160.52,8834.0,148.2681,148.3143,148.0929,148.0929,8834.0
2020-12-03 12:15:00,160.48,160.75,160.47,160.57,13645.0,148.0559,148.305,148.0467,148.139,13645.0
2020-12-03 12:20:00,160.56,160.68,160.52,160.55,5475.0,148.1298,148.2405,148.0929,148.1205,5475.0
2020-12-03 12:25:00,160.55,161.03,160.53,160.97,10121.0,148.1205,148.5634,148.1021,148.508,10121.0
2020-12-03 12:30:00,160.97,161.08,160.65,160.65,6688.0,148.508,148.6095,148.2128,148.2128,6688.0
2020-12-03 12:35:00,160.73,160.83,160.6,160.75,5521.0,148.2866,148.3789,148.1667,148.305,5521.0
2020-12-03 12:40:00,160.72,160.87,160.69,160.79,12322.0,148.2774,148.4158,148.2497,148.3419,12322.0
2020-12-03 12:45:00,160.8,160.82,160.52,160.66,2900.0,148.3512,148.3696,148.0929,148.222,2900.0
2020-12-03 12:50:00,160.71,160.96,160.65,160.89,4432.0,148.2681,148.4988,148.2128,148.4342,4432.0
2020-12-03 12:55:00,160.88,160.95,160.78,160.78,2525.0,148.425,148.4896,148.3327,148.3327,2525.0
2020-12-03 13:00:00,160.82,160.9,160.63,160.71,4564.0,148.3696,148.4434,148.1943,148.2681,4564.0
2020-12-03 13:05:00,160.7,160.72,160.47,160.47,2683.0,148.2589,148.2774,148.0467,148.0467,2683.0
2020-12-03 13:10:00,160.48,160.61,160.37,160.58,4552.0,148.0559,148.1759,147.9545,148.1482,4552.0
2020-12-03 13:15:00,160.67,160.76,160.62,160.7,2487.0,148.2312,148.3143,148.1851,148.2589,2487.0
2020-12-03 13:20:00,160.73,160.77,160.62,160.68,4125.0,148.2866,148.3235,148.1851,148.2405,4125.0
2020-12-03 13:25:00,160.69,160.74,160.63,160.66,9128.0,148.2497,148.2958,148.1943,148.222,9128.0
2020-12-03 13:30:00,160.63,160.71,160.5,160.5,5445.0,148.1943,148.2681,148.0744,148.0744,5445.0
2020-12-03 13:35:00,160.57,160.57,160.3,160.33,3400.0,148.139,148.139,147.8899,147.9176,3400.0
2020-12-03 13:40:00,160.3,160.34,160.25,160.26,3224.0,147.8899,147.9268,147.8438,147.853,3224.0
2020-12-03 13:45:00,160.19,160.24,159.96,160.0,9408.0,147.7884,147.8345,147.5762,147.6131,9408.0
2020-12-03 13:50:00,159.93,160.18,159.92,160.06,6197.0,147.5485,147.7792,147.5393,147.6685,6197.0
2020-12-03 13:55:00,160.08,160.11,159.75,159.77,11279.0,147.6869,147.7146,147.3825,147.4009,11279.0
2020-12-03 14:00:00,159.8,160.1,159.77,160.06,5583.0,147.4286,147.7054,147.4009,147.6685,5583.0
2020-12-03 14:05:00,160.01,160.08,159.86,159.87,17512.0,147.6223,147.6869,147.4839,147.4932,17512.0
2020-12-03 14:10:00,159.82,159.87,159.59,159.69,8433.0,147.447,147.4932,147.2349,147.3271,8433.0
2020-12-03 14:15:00,159.64,159.69,159.26,159.29,10997.0,147.281,147.3271,146.9304,146.9581,10997.0
2020-12-03 14:20:00,159.27,159.46,159.25,159.39,7735.0,146.9396,147.1149,146.9212,147.0503,7735.0
2020-12-03 14:25:00,159.33,159.42,159.24,159.36,10248.0,146.995,147.078,146.9119,147.0227,10248.0
2020-12-03 14:30:00,159.4,159.54,159.29,159.53,9941.0,147.0596,147.1887,146.9581,147.1795,9941.0
2020-12-03 14:35:00,159.5,159.61,159.36,159.61,7742.0,147.1518,147.2533,147.0227,147.2533,7742.0
2020-12-03 14:40:00,159.59,159.77,159.47,159.56,8425.0,147.2349,147.4009,147.1241,147.2072,8425.0
2020-12-03 14:45:00,159.57,159.76,159.56,159.69,6448.0,147.2164,147.3917,147.2072,147.3271,6448.0
2020-12-03 14:50:00,159.7,160.05,159.69,159.95,9429.0,147.3363,147.6592,147.3271,147.567,9429.0
2020-12-03 14:55:00,159.95,160.12,159.73,159.73,21725.0,147.567,147.7238,147.364,147.364,21725.0
2020-12-03 15:00:00,159.73,159.88,159.59,159.64,13309.0,147.364,147.5024,147.2349,147.281,13309.0
2020-12-03 15:05:00,159.61,159.67,159.37,159.45,20282.0,147.2533,147.3087,147.0319,147.1057,20282.0
2020-12-03 15:10:00,159.43,159.86,159.43,159.81,4695.0,147.0872,147.4839,147.0872,147.4378,4695.0
2020-12-03 15:15:00,159.78,159.89,159.67,159.83,8866.0,147.4101,147.5116,147.3087,147.4563,8866.0
2020-12-03 15:20:00,159.76,159.82,159.69,159.7,10790.0,147.3917,147.447,147.3271,147.3363,10790.0
2020-12-03 15:25:00,159.71,159.82,159.66,159.66,5901.0,147.3456,147.447,147.2994,147.2994,5901.0
2020-12-03 15:30:00,159.63,159.8,159.58,159.65,8642.0,147.2718,147.4286,147.2256,147.2902,8642.0
2020-12-03 15:35:00,159.66,159.79,159.61,159.72,10875.0,147.2994,147.4194,147.2533,147.3548,10875.0
2020-12-03 15:40:00,159.72,159.72,159.28,159.46,13692.0,147.3548,147.3548,146.9488,147.1149,13692.0
2020-12-03 15:45:00,159.43,159.47,159.17,159.34,23205.0,147.0872,147.1241,146.8474,147.0042,23205.0
2020-12-03 15:50:00,159.34,159.43,159.02,159.14,46269.0,147.0042,147.0872,146.709,146.8197,46269.0
2020-12-03 15:55:00,159.21,159.25,158.75,158.81,119151.0,146.8843,146.9212,146.4599,146.5152,119151.0
2020-12-04 09:30:00,159.78,159.9,159.09,159.25,65854.0,147.4101,147.5209,146.7736,146.9212,65854.0
2020-12-04 09:35:00,159.25,159.91,159.25,159.75,23506.0,146.9212,147.5301,146.9212,147.3825,23506.0
2020-12-04 09:40:00,159.84,159.84,159.39,159.43,13083.0,147.4655,147.4655,147.0503,147.0872,13083.0
2020-12-04 09:45:00,159.44,159.52,159.21,159.28,28130.0,147.0965,147.1703,146.8843,146.9488,28130.0
2020-12-04 09:50:00,159.24,159.81,159.16,159.81,30771.0,146.9119,147.4378,146.8381,147.4378,30771.0
2020-12-04 09:55:00,159.81,160.32,159.81,160.15,6961.0,147.4378,147.9083,147.4378,147.7515,6961.0
2020-12-04 10:00:00,160.08,160.1,159.43,159.53,11559.0,147.6869,147.7054,147.0872,147.1795,11559.0
2020-12-04 10:05:00,159.52,160.09,159.51,160.03,11916.0,147.1703,147.6961,147.161,147.6408,11916.0
2020-12-04 10:10:00,160.02,160.26,159.91,160.04,10799.0,147.6316,147.853,147.5301,147.65,10799.0
2020-12-04 10:15:00,160.1,160.42,160.1,160.39,8856.0,147.7054,148.0006,147.7054,147.9729,8856.0
2020-12-04 10:20:00,160.41,160.78,160.29,160.37,9463.0,147.9914,148.3327,147.8807,147.9545,9463.0
2020-12-04 10:25:00,160.4,160.4,160.22,160.39,7607.0,147.9821,147.9821,147.8161,147.9729,7607.0
2020-12-04 10:30:00,160.39,160.81,160.38,160.81,5838.0,147.9729,148.3604,147.9637,148.3604,5838.0
2020-12-04 10:35:00,160.78,161.24,160.73,161.24,4559.0,148.3327,148.7571,148.2866,148.7571,4559.0
2020-12-04 10:40:00,161.21,161.34,161.13,161.29,4600.0,148.7294,148.8494,148.6556,148.8032,4600.0
2020-12-04 10:45:00,161.27,161.27,161.0,161.0,6111.0,148.7848,148.7848,148.5357,148.5357,6111.0
2020-12-04 10:50:00,161.01,161.06,160.87,161.01,1800.0,148.5449,148.591,148.4158,148.5449,1800.0
2020-12-04 10:55:00,161.03,161.22,160.91,161.11,10216.0,148.5634,148.7387,148.4527,148.6372,10216.0
2020-12-04 11:00:00,161.14,161.15,160.94,160.98,7664.0,148.6649,148.6741,148.4803,148.5172,7664.0
2020-12-04 11:05:00,161.06,161.41,161.06,161.41,39115.0,148.591,148.9139,148.591,148.9139,39115.0
2020-12-04 11:10:00,161.45,161.63,161.45,161.62,5057.0,148.9509,149.1169,148.9509,149.1077,5057.0
2020-12-04 11:15:00,161.61,161.76,161.59,161.62,12613.0,149.0985,149.2369,149.08,149.1077,12613.0
2020-12-04 11:20:00,161.62,161.9,161.62,161.9,10431.0,149.1077,149.366,149.1077,149.366,10431.0
2020-12-04 11:25:00,161.89,162.01,161.89,161.91,26536.0,149.3568,149.4675,149.3568,149.3752,26536.0
2020-12-04 11:30:00,161.91,161.95,161.84,161.91,6135.0,149.3752,149.4121,149.3107,149.3752,6135.0
2020-12-04 11:35:00,161.92,162.04,161.91,161.99,13155.0,149.3845,149.4952,149.3752,149.449,13155.0
2020-12-04 11:40:00,161.98,162.01,161.94,161.99,5050.0,149.4398,149.4675,149.4029,149.449,5050.0
2020-12-04 11:45:00,162.01,162.25,161.94,162.23,35359.0,149.4675,149.6889,149.4029,149.6705,35359.0
2020-12-04 11:50:00,162.25,162.4,162.09,162.1,8631.0,149.6889,149.8273,149.5413,149.5505,8631.0
2020-12-04 11:55:00,162.14,162.23,162.05,162.16,5804.0,149.5874,149.6705,149.5044,149.6059,5804.0
2020-12-04 12:00:00,162.14,162.35,162.14,162.16,4500.0,149.5874,149.7812,149.5874,149.6059,4500.0
2020-12-04 12:05:00,162.17,162.25,162.06,162.25,3500.0,149.6151,149.6889,149.5136,149.6889,3500.0
2020-12-04 12:10:00,162.21,162.7,162.13,162.7,35112.0,149.652,150.1041,149.5782,150.1041,35112.0
2020-12-04 12:15:00,162.68,162.82,162.62,162.81,14323.0,150.0856,150.2148,150.0303,150.2056,14323.0
2020-12-04 12:20:00,162.81,162.98,162.81,162.92,3903.0,150.2056,150.3624,150.2056,150.307,3903.0
2020-12-04 12:25:00,162.95,162.95,162.76,162.76,19219.0,150.3347,150.3347,150.1594,150.1594,19219.0
2020-12-04 12:30:00,162.78,162.95,162.77,162.77,15471.0,150.1779,150.3347,150.1687,150.1687,15471.0
2020-12-04 12:35:00,162.75,162.77,161.15,161.93,97498.0,150.1502,150.1687,148.6741,149.3937,97498.0
2020-12-04 12:40:00,162.01,162.73,161.79,162.34,27088.0,149.4675,150.1318,149.2645,149.772,27088.0
2020-12-04 12:45:00,162.31,162.51,161.88,162.17,44211.0,149.7443,149.9288,149.3476,149.6151,44211.0
2020-12-04 12:50:00,162.27,162.34,161.86,161.97,15070.0,149.7074,149.772,149.3291,149.4306,15070.0
2020-12-04 12:55:00,161.93,162.46,161.93,162.33,13500.0,149.3937,149.8827,149.3937,149.7627,13500.0
2020-12-04 13:00:00,162.42,162.77,162.41,162.47,41932.0,149.8458,150.1687,149.8365,149.8919,41932.0
2020-12-04 13:05:00,162.44,163.0,162.43,162.85,37243.0,149.8642,150.3809,149.855,150.2425,37243.0
2020-12-04 13:10:00,162.84,162.87,162.63,162.66,23255.0,150.2332,150.2609,150.0395,150.0672,23255.0
2020-12-04 13:15:00,162.68,163.07,162.57,162.95,21304.0,150.0856,150.4454,149.9841,150.3347,21304.0
2020-12-04 13:20:00,162.93,163.13,162.93,163.07,23864.0,150.3163,150.5008,150.3163,150.4454,23864.0
2020-12-04 13:25:00,163.08,163.22,163.04,163.2,35406.0,150.4547,150.5838,150.4178,150.5654,35406.0
2020-12-04 13:30:00,163.2,163.28,163.04,163.21,12422.0,150.5654,150.6392,150.4178,150.5746,12422.0
2020-12-04 13:35:00,163.22,163.35,163.09,163.09,12504.0,150.5838,150.7038,150.4639,150.4639,12504.0
2020-12-04 13:40:00,163.09,163.12,162.91,162.95,9783.0,150.4639,150.4916,150.2978,150.3347,9783.0
2020-12-04 13:45:00,162.92,162.95,162.65,162.7,14834.0,150.307,150.3347,150.058,150.1041,14834.0
2020-12-04 13:50:00,162.75,162.83,162.66,162.71,7249.0,150.1502,150.224,150.0672,150.1133,7249.0
2020-12-04 13:55:00,162.75,162.94,162.66,162.75,9755.0,150.1502,150.3255,150.0672,150.1502,9755.0
2020-12-04 14:00:00,162.79,162.8,162.46,162.48,10613.0,150.1871,150.1963,149.8827,149.9011,10613.0
2020-12-04 14:05:00,162.48,162.54,162.4,162.51,5895.0,149.9011,149.9565,149.8273,149.9288,5895.0
2020-12-04 14:10:00,162.51,162.56,162.42,162.46,22653.0,149.9288,149.9749,149.8458,149.8827,22653.0
2020-12-04 14:15:00,162.46,162.83,162.41,162.83,30237.0,149.8827,150.224,149.8365,150.224,30237.0
2020-12-04 14:20:00,162.85,163.2,162.82,163.0,33467.0,150.2425,150.5654,150.2148,150.3809,33467.0
2020-12-04 14:25:00,162.97,163.03,162.77,162.92,12951.0,150.3532,150.4085,150.1687,150.307,12951.0
2020-12-04 14:30:00,162.93,162.96,162.72,162.8,10992.0,150.3163,150.344,150.1225,150.1963,10992.0
2020-12-04 14:35:00,162.79,162.85,162.67,162.67,24197.0,150.1871,150.2425,150.0764,150.0764,24197.0
2020-12-04 14:40:00,162.68,163.13,162.55,163.02,33062.0,150.0856,150.5008,149.9657,150.3993,33062.0
2020-12-04 14:45:00,163.03,163.04,162.77,162.87,44884.0,150.4085,150.4178,150.1687,150.2609,44884.0
2020-12-04 14:50:00,162.91,163.03,162.61,162.63,36304.0,150.2978,150.4085,150.021,150.0395,36304.0
2020-12-04 14:55:00,162.66,162.84,162.66,162.75,23220.0,150.0672,150.2332,150.0672,150.1502,23220.0
2020-12-04 15:00:00,162.78,163.28,162.72,163.28,39416.0,150.1779,150.6392,150.1225,150.6392,39416.0
2020-12-04 15:05:00,163.24,163.36,163.16,163.34,19801.0,150.6023,150.713,150.5285,150.6945,19801.0
2020-12-04 15:10:00,163.33,163.33,162.92,163.01,12687.0,150.6853,150.6853,150.307,150.3901,12687.0
2020-12-04 15:15:00,163.03,163.06,162.8,162.9,9701.0,150.4085,150.4362,150.1963,150.2886,9701.0
2020-12-04 15:20:00,162.87,163.18,162.85,163.14,11586.0,150.2609,150.5469,150.2425,150.51,11586.0
2020-12-04 15:25:00,163.18,163.28,163.06,163.28,11294.0,150.5469,150.6392,150.4362,150.6392,11294.0
2020-12-04 15:30:00,163.28,163.46,163.26,163.33,16691.0,150.6392,150.8052,150.6207,150.6853,16691.0
2020-12-04 15:35:00,163.34,163.34,162.93,162.98,18670.0,150.6945,150.6945,150.3163,150.3624,18670.0
2020-12-04 15:40:00,162.94,163.51,162.94,163.49,22075.0,150.3255,150.8514,150.3255,150.8329,22075.0
2020-12-04 15:45:00,163.53,163.67,163.39,163.61,34078.0,150.8698,150.999,150.7407,150.9436,34078.0
2020-12-04 15:50:00,163.58,164.17,163.56,164.06,77215.0,150.916,151.4603,150.8975,151.3588,77215.0
2020-12-04 15:55:00,164.09,164.09,163.87,163.93,93399.0,151.3865,151.3865,151.1835,151.2389,93399.0
2020-12-07 09:30:00,166.59,166.59,166.59,166.59,300.0,153.6929,153.6929,153.6929,153.6929,300.0
2020-12-07 09:35:00,165.61,167.0,164.54,164.54,64518.0,152.7888,154.0712,151.8016,151.8016,64518.0
2020-12-07 09:40:00,164.52,164.66,164.3,164.66,3869.0,151.7832,151.9123,151.5802,151.9123,3869.0
2020-12-07 09:45:00,164.58,165.1,164.58,164.67,14104.0,151.8385,152.3183,151.8385,151.9216,14104.0
2020-12-07 09:50:00,164.67,164.86,164.38,164.83,17520.0,151.9216,152.0969,151.654,152.0692,17520.0
2020-12-07 09:55:00,164.74,165.61,164.74,165.58,21546.0,151.9861,152.7888,151.9861,152.7611,21546.0
2020-12-07 10:00:00,165.43,165.97,165.29,165.96,13276.0,152.6227,153.1209,152.4936,153.1117,13276.0
2020-12-07 10:05:00,166.0,166.04,165.59,165.61,20829.0,153.1486,153.1855,152.7703,152.7888,20829.0
2020-12-07 10:10:00,165.51,166.06,165.5,165.65,17980.0,152.6965,153.204,152.6873,152.8257,17980.0
2020-12-07 10:15:00,165.8,165.88,165.36,165.69,11832.0,152.9641,153.0379,152.5581,152.8626,11832.0
2020-12-07 10:20:00,165.8,165.84,165.54,165.66,8537.0,152.9641,153.001,152.7242,152.8349,8537.0
2020-12-07 10:25:00,165.6,165.72,165.4,165.56,14790.0,152.7796,152.8903,152.5951,152.7427,14790.0
2020-12-07 10:30:00,165.58,165.87,165.55,165.7,31672.0,152.7611,153.0287,152.7334,152.8718,31672.0
2020-12-07 10:35:00,165.7,165.89,165.63,165.7,13324.0,152.8718,153.0471,152.8072,152.8718,13324.0
2020-12-07 10:40:00,165.72,165.86,165.55,165.66,16863.0,152.8903,153.0194,152.7334,152.8349,16863.0
2020-12-07 10:45:00,165.7,165.8,165.66,165.73,12149.0,152.8718,152.9641,152.8349,152.8995,12149.0
2020-12-07 10:50:00,165.8,165.8,165.49,165.54,12699.0,152.9641,152.9641,152.6781,152.7242,12699.0
2020-12-07 10:55:00,165.57,165.59,165.25,165.26,22658.0,152.7519,152.7703,152.4567,152.4659,22658.0
2020-12-07 11:00:00,165.25,165.25,164.82,164.82,25958.0,152.4567,152.4567,152.06,152.06,25958.0
2020-12-07 11:05:00,164.95,165.53,164.89,165.48,14250.0,152.1799,152.715,152.1245,152.6689,14250.0
2020-12-07 11:10:00,165.5,165.58,165.3,165.42,12592.0,152.6873,152.7611,152.5028,152.6135,12592.0
2020-12-07 11:15:00,165.4,165.44,165.18,165.25,36947.0,152.5951,152.632,152.3921,152.4567,36947.0
2020-12-07 11:20:00,165.25,165.59,165.05,165.59,14951.0,152.4567,152.7703,152.2721,152.7703,14951.0
2020-12-07 11:25:00,165.62,165.62,165.38,165.45,14174.0,152.798,152.798,152.5766,152.6412,14174.0
2020-12-07 11:30:00,165.48,165.52,165.35,165.43,22206.0,152.6689,152.7058,152.5489,152.6227,22206.0
2020-12-07 11:35:00,165.44,165.75,165.36,165.75,16182.0,152.632,152.918,152.5581,152.918,16182.0
2020-12-07 11:40:00,165.77,165.98,165.69,165.87,8347.0,152.9364,153.1301,152.8626,153.0287,8347.0
2020-12-07 11:45:00,165.89,166.35,165.83,166.35,7976.0,153.0471,153.4715,152.9918,153.4715,7976.0
2020-12-07 11:50:00,166.29,166.52,166.28,166.45,14707.0,153.4161,153.6283,153.4069,153.5638,14707.0
2020-12-07 11:55:00,166.41,166.83,166.39,166.83,6756.0,153.5269,153.9143,153.5084,153.9143,6756.0
2020-12-07 12:00:00,166.88,166.88,166.47,166.55,10750.0,153.9605,153.9605,153.5822,153.656,10750.0
2020-12-07 12:05:00,166.54,166.61,166.36,166.42,8590.0,153.6468,153.7114,153.4807,153.5361,8590.0
2020-12-07 12:10:00,166.39,166.75,166.31,166.75,14182.0,153.5084,153.8405,153.4346,153.8405,14182.0
2020-12-07 12:15:00,166.75,167.02,166.68,167.02,13021.0,153.8405,154.0896,153.776,154.0896,13021.0
2020-12-07 12:20:00,167.02,167.18,166.91,166.97,15388.0,154.0896,154.2372,153.9881,154.0435,15388.0
2020-12-07 12:25:00,166.97,167.27,166.97,167.07,16002.0,154.0435,154.3203,154.0435,154.1358,16002.0
2020-12-07 12:30:00,167.07,167.14,166.9,166.97,18385.0,154.1358,154.2003,153.9789,154.0435,18385.0
2020-12-07 12:35:00,166.97,167.13,166.82,167.13,10986.0,154.0435,154.1911,153.9051,154.1911,10986.0
2020-12-07 12:40:00,167.14,167.23,167.1,167.14,13402.0,154.2003,154.2834,154.1634,154.2003,13402.0
2020-12-07 12:45:00,167.14,167.26,166.95,167.08,45255.0,154.2003,154.3111,154.0251,154.145,45255.0
2020-12-07 12:50:00,167.13,167.26,167.0,167.14,6455.0,154.1911,154.3111,154.0712,154.2003,6455.0
2020-12-07 12:55:00,167.14,167.14,166.81,166.92,11421.0,154.2003,154.2003,153.8959,153.9974,11421.0
2020-12-07 13:00:00,166.93,166.98,166.71,166.95,9494.0,154.0066,154.0527,153.8036,154.0251,9494.0
2020-12-07 13:05:00,166.9,166.94,166.52,166.53,9186.0,153.9789,154.0158,153.6283,153.6376,9186.0
2020-12-07 13:10:00,166.5,166.56,166.14,166.19,15191.0,153.6099,153.6652,153.2778,153.3239,15191.0
2020-12-07 13:15:00,166.19,166.36,166.19,166.34,9663.0,153.3239,153.4807,153.3239,153.4623,9663.0
2020-12-07 13:20:00,166.32,166.57,166.32,166.46,46273.0,153.4438,153.6745,153.4438,153.573,46273.0
2020-12-07 13:25:00,166.47,166.47,166.16,166.21,12597.0,153.5822,153.5822,153.2962,153.3423,12597.0
2020-12-07 13:30:00,166.16,166.72,166.12,166.71,17550.0,153.2962,153.8129,153.2593,153.8036,17550.0
2020-12-07 13:35:00,166.72,166.78,166.58,166.65,9188.0,153.8129,153.8682,153.6837,153.7483,9188.0
2020-12-07 13:40:00,166.61,166.7,166.39,166.44,8741.0,153.7114,153.7944,153.5084,153.5545,8741.0
2020-12-07 13:45:00,166.34,166.68,166.34,166.68,3642.0,153.4623,153.776,153.4623,153.776,3642.0
2020-12-07 13:50:00,166.62,166.63,166.25,166.32,6740.0,153.7206,153.7298,153.3792,153.4438,6740.0
2020-12-07 13:55:00,166.28,166.62,166.25,166.54,10151.0,153.4069,153.7206,153.3792,153.6468,10151.0
2020-12-07 14:00:00,166.52,166.65,166.49,166.58,10960.0,153.6283,153.7483,153.6007,153.6837,10960.0
2020-12-07 14:05:00,166.5,166.73,166.5,166.67,12139.0,153.6099,153.8221,153.6099,153.7667,12139.0
2020-12-07 14:10:00,166.63,166.67,166.39,166.49,10392.0,153.7298,153.7667,153.5084,153.6007,10392.0
2020-12-07 14:15:00,166.5,166.57,166.18,166.24,13490.0,153.6099,153.6745,153.3147,153.37,13490.0
2020-12-07 14:20:00,166.28,166.38,166.19,166.23,8600.0,153.4069,153.4992,153.3239,153.3608,8600.0
2020-12-07 14:25:00,166.2,166.2,165.89,165.9,3620.0,153.3331,153.3331,153.0471,153.0563,3620.0
2020-12-07 14:30:00,165.89,165.92,165.63,165.63,4616.0,153.0471,153.0748,152.8072,152.8072,4616.0
2020-12-07 14:35:00,165.63,165.71,165.45,165.54,9393.0,152.8072,152.8811,152.6412,152.7242,9393.0
2020-12-07 14:40:00,165.45,165.54,165.08,165.39,10639.0,152.6412,152.7242,152.2998,152.5858,10639.0
2020-12-07 14:45:00,165.52,165.62,165.47,165.61,9635.0,152.7058,152.798,152.6596,152.7888,9635.0
2020-12-07 14:50:00,165.63,165.73,165.6,165.69,7168.0,152.8072,152.8995,152.7796,152.8626,7168.0
2020-12-07 14:55:00,165.61,165.67,165.44,165.65,36588.0,152.7888,152.8441,152.632,152.8257,36588.0
2020-12-07 15:00:00,165.7,165.92,165.6,165.82,12100.0,152.8718,153.0748,152.7796,152.9825,12100.0
2020-12-07 15:05:00,165.75,165.93,165.69,165.83,7597.0,152.918,153.084,152.8626,152.9918,7597.0
2020-12-07 15:10:00,165.83,165.83,165.6,165.65,4169.0,152.9918,152.9918,152.7796,152.8257,4169.0
2020-12-07 15:15:00,165.65,165.89,165.63,165.75,9972.0,152.8257,153.0471,152.8072,152.918,9972.0
2020-12-07 15:20:00,165.71,165.71,165.15,165.37,26734.0,152.8811,152.8811,152.3644,152.5674,26734.0
2020-12-07 15:25:00,165.41,165.51,165.34,165.34,5700.0,152.6043,152.6965,152.5397,152.5397,5700.0
2020-12-07 15:30:00,165.31,165.36,165.15,165.2,16516.0,152.512,152.5581,152.3644,152.4105,16516.0
2020-12-07 15:35:00,165.21,165.22,164.82,164.84,20435.0,152.4198,152.429,152.06,152.0784,20435.0
2020-12-07 15:40:00,164.89,164.96,164.6,164.69,21224.0,152.1245,152.1891,151.857,151.94,21224.0
2020-12-07 15:45:00,164.72,164.93,164.7,164.86,18032.0,151.9677,152.1614,151.9492,152.0969,18032.0
2020-12-07 15:50:00,164.82,165.29,164.82,165.29,41799.0,152.06,152.4936,152.06,152.4936,41799.0
2020-12-07 15:55:00,165.29,165.43,164.84,165.08,143300.0,152.4936,152.6227,152.0784,152.2998,143300.0
2020-12-08 09:30:00,164.92,165.86,164.8,164.82,45057.0,152.1522,153.0194,152.0415,152.06,45057.0
2020-12-08 09:35:00,164.82,164.98,164.31,164.61,11382.0,152.06,152.2076,151.5894,151.8662,11382.0
2020-12-08 09:40:00,164.54,165.64,164.44,165.43,16072.0,151.8016,152.8165,151.7094,152.6227,16072.0
2020-12-08 09:45:00,165.43,165.43,165.0,165.37,12650.0,152.6227,152.6227,152.226,152.5674,12650.0
2020-12-08 09:50:00,165.37,165.69,165.14,165.14,15847.0,152.5674,152.8626,152.3552,152.3552,15847.0
2020-12-08 09:55:00,165.28,166.06,165.27,165.98,41997.0,152.4843,153.204,152.4751,153.1301,41997.0
2020-12-08 10:00:00,166.1,166.24,165.67,165.67,6141.0,153.2409,153.37,152.8441,152.8441,6141.0
2020-12-08 10:05:00,165.82,165.94,165.52,165.67,10109.0,152.9825,153.0932,152.7058,152.8441,10109.0
2020-12-08 10:10:00,165.58,165.59,165.06,165.2,26046.0,152.7611,152.7703,152.2814,152.4105,26046.0
2020-12-08 10:15:00,165.15,165.15,164.2,164.43,27906.0,152.3644,152.3644,151.488,151.7001,27906.0
2020-12-08 10:20:00,164.36,164.36,163.81,163.82,29116.0,151.6356,151.6356,151.1281,151.1374,29116.0
2020-12-08 10:25:00,163.98,164.38,163.82,164.38,7593.0,151.285,151.654,151.1374,151.654,7593.0
2020-12-08 10:30:00,164.42,164.77,164.33,164.38,15397.0,151.6909,152.0138,151.6079,151.654,15397.0
2020-12-08 10:35:00,164.38,164.49,164.27,164.3,8534.0,151.654,151.7555,151.5525,151.5802,8534.0
2020-12-08 10:40:00,164.34,164.5,164.19,164.43,14506.0,151.6171,151.7647,151.4787,151.7001,14506.0
2020-12-08 10:45:00,164.39,164.77,164.36,164.72,2885.0,151.6632,152.0138,151.6356,151.9677,2885.0
2020-12-08 10:50:00,164.72,164.91,164.64,164.77,6394.0,151.9677,152.143,151.8939,152.0138,6394.0
2020-12-08 10:55:00,164.82,164.82,164.55,164.77,8123.0,152.06,152.06,151.8109,152.0138,8123.0
2020-12-08 11:00:00,164.71,164.95,164.7,164.92,6935.0,151.9585,152.1799,151.9492,152.1522,6935.0
2020-12-08 11:05:00,164.98,165.2,164.94,165.02,9513.0,152.2076,152.4105,152.1707,152.2445,9513.0
2020-12-08 11:10:00,164.97,165.14,164.92,164.92,10741.0,152.1983,152.3552,152.1522,152.1522,10741.0
2020-12-08 11:15:00,164.86,165.15,164.7,164.98,8869.0,152.0969,152.3644,151.9492,152.2076,8869.0
2020-12-08 11:20:00,164.96,165.25,164.94,165.01,7044.0,152.1891,152.4567,152.1707,152.2352,7044.0
2020-12-08 11:25:00,165.03,165.28,165.02,165.26,4361.0,152.2537,152.4843,152.2445,152.4659,4361.0
2020-12-08 11:30:00,165.35,165.35,165.21,165.23,6616.0,152.5489,152.5489,152.4198,152.4382,6616.0
2020-12-08 11:35:00,165.24,165.37,165.17,165.37,5866.0,152.4474,152.5674,152.3829,152.5674,5866.0
2020-12-08 11:40:00,165.36,165.38,164.8,164.89,12037.0,152.5581,152.5766,152.0415,152.1245,12037.0
2020-12-08 11:45:00,164.94,165.24,164.94,165.23,4765.0,152.1707,152.4474,152.1707,152.4382,4765.0
2020-12-08 11:50:00,165.2,165.61,165.2,165.59,6075.0,152.4105,152.7888,152.4105,152.7703,6075.0
2020-12-08 11:55:00,165.62,165.7,165.56,165.59,2400.0,152.798,152.8718,152.7427,152.7703,2400.0
2020-12-08 12:00:00,165.56,165.77,165.56,165.7,4831.0,152.7427,152.9364,152.7427,152.8718,4831.0
2020-12-08 12:05:00,165.65,165.75,165.45,165.45,22778.0,152.8257,152.918,152.6412,152.6412,22778.0
2020-12-08 12:10:00,165.49,165.57,165.4,165.57,3910.0,152.6781,152.7519,152.5951,152.7519,3910.0
2020-12-08 12:15:00,165.61,165.7,165.51,165.67,3864.0,152.7888,152.8718,152.6965,152.8441,3864.0
2020-12-08 12:20:00,165.62,165.77,165.53,165.68,4352.0,152.798,152.9364,152.715,152.8534,4352.0
2020-12-08 12:25:00,165.7,165.82,165.69,165.81,2800.0,152.8718,152.9825,152.8626,152.9733,2800.0
2020-12-08 12:30:00,165.8,165.92,165.77,165.84,34309.0,152.9641,153.0748,152.9364,153.001,34309.0
2020-12-08 12:35:00,165.81,165.83,165.69,165.75,4536.0,152.9733,152.9918,152.8626,152.918,4536.0
2020-12-08 12:40:00,165.75,165.79,165.67,165.72,11342.0,152.918,152.9549,152.8441,152.8903,11342.0
2020-12-08 12:45:00,165.71,165.81,165.55,165.55,5287.0,152.8811,152.9733,152.7334,152.7334,5287.0
2020-12-08 12:50:00,165.55,165.65,165.44,165.54,5230.0,152.7334,152.8257,152.632,152.7242,5230.0
2020-12-08 12:55:00,165.53,165.56,165.43,165.52,3200.0,152.715,152.7427,152.6227,152.7058,3200.0
2020-12-08 13:00:00,165.53,165.67,165.51,165.67,1519.0,152.715,152.8441,152.6965,152.8441,1519.0
2020-12-08 13:05:00,165.6,165.71,165.58,165.68,1400.0,152.7796,152.8811,152.7611,152.8534,1400.0
2020-12-08 13:10:00,165.68,165.77,165.5,165.57,5037.0,152.8534,152.9364,152.6873,152.7519,5037.0
2020-12-08 13:15:00,165.61,165.61,165.35,165.35,4746.0,152.7888,152.7888,152.5489,152.5489,4746.0
2020-12-08 13:20:00,165.28,165.34,165.23,165.29,3504.0,152.4843,152.5397,152.4382,152.4936,3504.0
2020-12-08 13:25:00,165.32,165.58,165.23,165.41,12083.0,152.5212,152.7611,152.4382,152.6043,12083.0
2020-12-08 13:30:00,165.43,165.68,165.43,165.68,7022.0,152.6227,152.8534,152.6227,152.8534,7022.0
2020-12-08 13:35:00,165.68,165.85,165.62,165.84,16566.0,152.8534,153.0102,152.798,153.001,16566.0
2020-12-08 13:40:00,165.81,166.13,165.77,166.07,10705.0,152.9733,153.2685,152.9364,153.2132,10705.0
2020-12-08 13:45:00,166.06,166.34,166.06,166.33,2400.0,153.204,153.4623,153.204,153.4531,2400.0
2020-12-08 13:50:00,166.38,166.54,166.32,166.5,6496.0,153.4992,153.6468,153.4438,153.6099,6496.0
2020-12-08 13:55:00,166.47,166.66,166.37,166.62,6331.0,153.5822,153.7575,153.49,153.7206,6331.0
2020-12-08 14:00:00,166.62,166.77,166.54,166.71,4880.0,153.7206,153.859,153.6468,153.8036,4880.0
2020-12-08 14:05:00,166.76,166.85,166.61,166.75,10820.0,153.8498,153.9328,153.7114,153.8405,10820.0
2020-12-08 14:10:00,166.74,167.02,166.72,166.94,4951.0,153.8313,154.0896,153.8129,154.0158,4951.0
2020-12-08 14:15:00,166.92,167.09,166.84,166.95,6478.0,153.9974,154.1542,153.9236,154.0251,6478.0
2020-12-08 14:20:00,166.96,167.1,166.84,167.07,21560.0,154.0343,154.1634,153.9236,154.1358,21560.0
2020-12-08 14:25:00,167.1,167.11,166.99,167.0,8127.0,154.1634,154.1727,154.062,154.0712,8127.0
2020-12-08 14:30:00,166.97,166.97,166.67,166.67,7097.0,154.0435,154.0435,153.7667,153.7667,7097.0
2020-12-08 14:35:00,166.65,166.66,166.43,166.5,4607.0,153.7483,153.7575,153.5453,153.6099,4607.0
2020-12-08 14:40:00,166.51,166.61,166.5,166.54,7258.0,153.6191,153.7114,153.6099,153.6468,7258.0
2020-12-08 14:45:00,166.6,166.6,166.28,166.3,6440.0,153.7021,153.7021,153.4069,153.4254,6440.0
2020-12-08 14:50:00,166.34,166.42,166.3,166.41,3969.0,153.4623,153.5361,153.4254,153.5269,3969.0
2020-12-08 14:55:00,166.43,166.54,166.33,166.49,3448.0,153.5453,153.6468,153.4531,153.6007,3448.0
2020-12-08 15:00:00,166.54,166.67,166.54,166.63,3070.0,153.6468,153.7667,153.6468,153.7298,3070.0
2020-12-08 15:05:00,166.63,166.67,166.51,166.54,5999.0,153.7298,153.7667,153.6191,153.6468,5999.0
2020-12-08 15:10:00,166.51,166.55,166.35,166.36,6038.0,153.6191,153.656,153.4715,153.4807,6038.0
2020-12-08 15:15:00,166.35,166.42,166.15,166.2,8785.0,153.4715,153.5361,153.287,153.3331,8785.0
2020-12-08 15:20:00,166.2,166.4,166.18,166.34,12809.0,153.3331,153.5176,153.3147,153.4623,12809.0
2020-12-08 15:25:00,166.38,166.42,166.26,166.28,14403.0,153.4992,153.5361,153.3885,153.4069,14403.0
2020-12-08 15:30:00,166.25,166.33,165.91,165.91,10607.0,153.3792,153.4531,153.0656,153.0656,10607.0
2020-12-08 15:35:00,165.93,166.08,165.88,165.99,7012.0,153.084,153.2224,153.0379,153.1394,7012.0
2020-12-08 15:40:00,165.97,166.07,165.96,166.07,9768.0,153.1209,153.2132,153.1117,153.2132,9768.0
2020-12-08 15:45:00,166.05,166.48,165.96,166.47,16143.0,153.1947,153.5914,153.1117,153.5822,16143.0
2020-12-08 15:50:00,166.47,166.85,166.33,166.85,36311.0,153.5822,153.9328,153.4531,153.9328,36311.0
2020-12-08 15:55:00,166.87,166.87,166.23,166.37,70572.0,153.9512,153.9512,153.3608,153.49,70572.0
2020-12-09 09:30:00,163.96,164.08,160.56,161.34,90881.0,151.2665,151.3772,148.1298,148.8494,90881.0
2020-12-09 09:35:00,161.33,162.6,161.23,161.79,55667.0,148.8401,150.0118,148.7479,149.2645,55667.0
2020-12-09 09:40:00,161.79,162.29,161.4,162.29,60412.0,149.2645,149.7258,148.9047,149.7258,60412.0
2020-12-09 09:45:00,162.29,162.86,162.08,162.8,41044.0,149.7258,150.2517,149.5321,150.1963,41044.0
2020-12-09 09:50:00,162.85,164.06,162.84,164.06,41330.0,150.2425,151.3588,150.2332,151.3588,41330.0
2020-12-09 09:55:00,164.06,164.58,164.02,164.44,21521.0,151.3588,151.8385,151.3219,151.7094,21521.0
2020-12-09 10:00:00,164.49,164.91,164.17,164.3,30886.0,151.7555,152.143,151.4603,151.5802,30886.0
2020-12-09 10:05:00,164.3,164.46,164.01,164.01,16458.0,151.5802,151.7278,151.3127,151.3127,16458.0
2020-12-09 10:10:00,163.93,163.93,162.7,162.7,34177.0,151.2389,151.2389,150.1041,150.1041,34177.0
2020-12-09 10:15:00,162.77,162.81,162.21,162.6,27549.0,150.1687,150.2056,149.652,150.0118,27549.0
2020-12-09 10:20:00,162.71,162.72,162.11,162.16,18338.0,150.1133,150.1225,149.5598,149.6059,18338.0
2020-12-09 10:25:00,162.17,162.6,162.12,162.17,19276.0,149.6151,150.0118,149.569,149.6151,19276.0
2020-12-09 10:30:00,162.17,162.17,161.27,161.59,53466.0,149.6151,149.6151,148.7848,149.08,53466.0
2020-12-09 10:35:00,161.58,161.58,161.1,161.16,31385.0,149.0708,149.0708,148.6279,148.6833,31385.0
2020-12-09 10:40:00,161.22,161.72,161.06,161.61,38050.0,148.7387,149.1999,148.591,149.0985,38050.0
2020-12-09 10:45:00,161.62,161.64,161.3,161.53,33328.0,149.1077,149.1261,148.8125,149.0247,33328.0
2020-12-09 10:50:00,161.58,161.85,161.42,161.85,33309.0,149.0708,149.3199,148.9232,149.3199,33309.0
2020-12-09 10:55:00,161.88,162.11,161.69,161.88,21828.0,149.3476,149.5598,149.1723,149.3476,21828.0
2020-12-09 11:00:00,161.84,161.99,161.71,161.75,14541.0,149.3107,149.449,149.1907,149.2276,14541.0
2020-12-09 11:05:00,161.79,161.79,161.23,161.28,53639.0,149.2645,149.2645,148.7479,148.794,53639.0
2020-12-09 11:10:00,161.35,161.35,160.12,160.5,43783.0,148.8586,148.8586,147.7238,148.0744,43783.0
2020-12-09 11:15:00,160.56,160.82,160.45,160.51,34277.0,148.1298,148.3696,148.0283,148.0836,34277.0
2020-12-09 11:20:00,160.51,160.84,160.51,160.72,20218.0,148.0836,148.3881,148.0836,148.2774,20218.0
2020-12-09 11:25:00,160.76,161.1,160.65,161.03,19469.0,148.3143,148.6279,148.2128,148.5634,19469.0
2020-12-09 11:30:00,161.03,161.14,160.89,160.98,33447.0,148.5634,148.6649,148.4342,148.5172,33447.0
2020-12-09 11:35:00,160.95,160.98,160.65,160.76,13277.0,148.4896,148.5172,148.2128,148.3143,13277.0
2020-12-09 11:40:00,160.81,160.81,160.68,160.73,12729.0,148.3604,148.3604,148.2405,148.2866,12729.0
2020-12-09 11:45:00,160.72,160.72,160.34,160.4,13819.0,148.2774,148.2774,147.9268,147.9821,13819.0
2020-12-09 11:50:00,160.39,160.41,160.06,160.28,18660.0,147.9729,147.9914,147.6685,147.8714,18660.0
2020-12-09 11:55:00,160.27,160.7,160.27,160.65,12435.0,147.8622,148.2589,147.8622,148.2128,12435.0
2020-12-09 12:00:00,160.68,160.71,160.3,160.34,15312.0,148.2405,148.2681,147.8899,147.9268,15312.0
2020-12-09 12:05:00,160.26,160.27,159.76,159.93,20907.0,147.853,147.8622,147.3917,147.5485,20907.0
2020-12-09 12:10:00,159.96,159.96,158.78,159.14,57807.0,147.5762,147.5762,146.4876,146.8197,57807.0
2020-12-09 12:15:00,159.08,159.09,158.32,158.37,30344.0,146.7643,146.7736,146.0632,146.1093,30344.0
2020-12-09 12:20:00,158.32,158.49,157.88,158.18,52937.0,146.0632,146.22,145.6572,145.934,52937.0
2020-12-09 12:25:00,158.17,158.95,158.14,158.84,38800.0,145.9248,146.6444,145.8971,146.5429,38800.0
2020-12-09 12:30:00,158.84,158.93,158.39,158.52,21393.0,146.5429,146.6259,146.1278,146.2477,21393.0
2020-12-09 12:35:00,158.54,158.58,158.09,158.15,23734.0,146.2661,146.303,145.851,145.9063,23734.0
2020-12-09 12:40:00,158.15,158.2,157.5,157.84,35628.0,145.9063,145.9525,145.3067,145.6203,35628.0
2020-12-09 12:45:00,157.86,157.86,157.13,157.52,27029.0,145.6388,145.6388,144.9653,145.3251,27029.0
2020-12-09 12:50:00,157.5,157.99,157.1,157.96,33486.0,145.3067,145.7587,144.9376,145.731,33486.0
2020-12-09 12:55:00,158.05,158.12,157.56,158.0,54948.0,145.8141,145.8787,145.362,145.7679,54948.0
2020-12-09 13:00:00,157.91,157.92,157.35,157.46,15643.0,145.6849,145.6941,145.1683,145.2698,15643.0
2020-12-09 13:05:00,157.48,158.15,157.32,158.11,20007.0,145.2882,145.9063,145.1406,145.8694,20007.0
2020-12-09 13:10:00,158.14,158.44,158.05,158.43,12144.0,145.8971,146.1739,145.8141,146.1647,12144.0
2020-12-09 13:15:00,158.43,158.48,158.08,158.09,11250.0,146.1647,146.2108,145.8418,145.851,11250.0
2020-12-09 13:20:00,158.11,158.19,157.35,157.63,18797.0,145.8694,145.9432,145.1683,145.4266,18797.0
2020-12-09 13:25:00,157.63,157.69,157.17,157.39,15915.0,145.4266,145.4819,145.0022,145.2052,15915.0
2020-12-09 13:30:00,157.34,157.39,156.7,156.7,16742.0,145.159,145.2052,144.5686,144.5686,16742.0
2020-12-09 13:35:00,156.73,157.04,156.54,156.88,20682.0,144.5963,144.8823,144.421,144.7347,20682.0
2020-12-09 13:40:00,156.91,157.0,156.3,156.76,20346.0,144.7623,144.8454,144.1996,144.6239,20346.0
2020-12-09 13:45:00,156.68,156.7,156.5,156.59,14815.0,144.5501,144.5686,144.3841,144.4671,14815.0
2020-12-09 13:50:00,156.52,156.59,156.15,156.41,17526.0,144.4025,144.4671,144.0612,144.301,17526.0
2020-12-09 13:55:00,156.36,156.5,155.88,156.03,20235.0,144.2549,144.3841,143.8121,143.9505,20235.0
2020-12-09 14:00:00,156.15,156.52,156.02,156.5,16824.0,144.0612,144.4025,143.9412,144.3841,16824.0
2020-12-09 14:05:00,156.5,157.11,156.39,157.11,28658.0,144.3841,144.9468,144.2826,144.9468,28658.0
2020-12-09 14:10:00,157.09,157.41,156.98,157.34,22202.0,144.9284,145.2236,144.8269,145.159,22202.0
2020-12-09 14:15:00,157.3,157.32,157.09,157.29,14079.0,145.1221,145.1406,144.9284,145.1129,14079.0
2020-12-09 14:20:00,157.3,157.62,157.19,157.56,14732.0,145.1221,145.4174,145.0207,145.362,14732.0
2020-12-09 14:25:00,157.57,157.94,157.51,157.93,20356.0,145.3712,145.7126,145.3159,145.7034,20356.0
2020-12-09 14:30:00,157.96,158.15,157.5,157.55,18589.0,145.731,145.9063,145.3067,145.3528,18589.0
2020-12-09 14:35:00,157.57,157.72,157.43,157.63,16340.0,145.3712,145.5096,145.2421,145.4266,16340.0
2020-12-09 14:40:00,157.66,157.68,157.2,157.36,22645.0,145.4543,145.4727,145.0299,145.1775,22645.0
2020-12-09 14:45:00,157.4,157.64,157.3,157.57,13913.0,145.2144,145.4358,145.1221,145.3712,13913.0
2020-12-09 14:50:00,157.48,157.5,157.15,157.33,27008.0,145.2882,145.3067,144.9838,145.1498,27008.0
2020-12-09 14:55:00,157.38,157.84,157.35,157.5,35023.0,145.1959,145.6203,145.1683,145.3067,35023.0
2020-12-09 15:00:00,157.52,157.59,157.16,157.34,25382.0,145.3251,145.3897,144.993,145.159,25382.0
2020-12-09 15:05:00,157.34,157.8,157.3,157.61,81251.0,145.159,145.5834,145.1221,145.4081,81251.0
2020-12-09 15:10:00,157.62,157.7,157.06,157.1,21206.0,145.4174,145.4912,144.9007,144.9376,21206.0
2020-12-09 15:15:00,157.1,157.1,156.92,156.98,18368.0,144.9376,144.9376,144.7716,144.8269,18368.0
2020-12-09 15:20:00,156.99,157.04,156.73,156.98,28110.0,144.8361,144.8823,144.5963,144.8269,28110.0
2020-12-09 15:25:00,156.98,157.03,156.5,156.61,23606.0,144.8269,144.873,144.3841,144.4856,23606.0
2020-12-09 15:30:00,156.57,156.77,156.32,156.41,42614.0,144.4487,144.6332,144.218,144.301,42614.0
2020-12-09 15:35:00,156.41,156.43,156.12,156.33,48282.0,144.301,144.3195,144.0335,144.2272,48282.0
2020-12-09 15:40:00,156.37,156.85,156.32,156.81,65524.0,144.2641,144.707,144.218,144.6701,65524.0
2020-12-09 15:45:00,156.81,157.25,156.73,156.95,34950.0,144.6701,145.076,144.5963,144.7992,34950.0
2020-12-09 15:50:00,156.96,157.5,156.74,157.33,76001.0,144.8085,145.3067,144.6055,145.1498,76001.0
2020-12-09 15:55:00,157.38,157.55,157.22,157.27,143142.0,145.1959,145.3528,145.0483,145.0945,143142.0
2020-12-10 09:30:00,156.2,157.76,156.2,156.74,47277.0,144.1073,145.5465,144.1073,144.6055,47277.0
2020-12-10 09:35:00,156.52,158.27,156.51,158.07,15427.0,144.4025,146.017,144.3933,145.8325,15427.0
2020-12-10 09:40:00,158.14,158.94,158.13,158.47,24316.0,145.8971,146.6352,145.8879,146.2016,24316.0
2020-12-10 09:45:00,158.38,158.9,158.38,158.58,17135.0,146.1185,146.5983,146.1185,146.303,17135.0
2020-12-10 09:50:00,158.58,159.31,158.57,159.31,25268.0,146.303,146.9765,146.2938,146.9765,25268.0
2020-12-10 09:55:00,159.52,159.8,159.17,159.2,25172.0,147.1703,147.4286,146.8474,146.875,25172.0
2020-12-10 10:00:00,159.25,159.4,158.83,159.2,17710.0,146.9212,147.0596,146.5337,146.875,17710.0
2020-12-10 10:05:00,159.2,159.75,158.7,159.75,10405.0,146.875,147.3825,146.4138,147.3825,10405.0
2020-12-10 10:10:00,159.76,159.86,159.42,159.51,17556.0,147.3917,147.4839,147.078,147.161,17556.0
2020-12-10 10:15:00,159.41,159.81,159.15,159.73,6633.0,147.0688,147.4378,146.8289,147.364,6633.0
2020-12-10 10:20:00,159.79,159.89,159.46,159.57,23844.0,147.4194,147.5116,147.1149,147.2164,23844.0
2020-12-10 10:25:00,159.49,159.87,159.42,159.55,21815.0,147.1426,147.4932,147.078,147.1979,21815.0
2020-12-10 10:30:00,159.63,159.94,159.48,159.88,36904.0,147.2718,147.5578,147.1334,147.5024,36904.0
2020-12-10 10:35:00,159.87,160.36,159.83,160.07,44288.0,147.4932,147.9452,147.4563,147.6777,44288.0
2020-12-10 10:40:00,160.06,160.17,159.86,159.97,33508.0,147.6685,147.7699,147.4839,147.5854,33508.0
2020-12-10 10:45:00,159.96,160.1,159.34,159.55,22998.0,147.5762,147.7054,147.0042,147.1979,22998.0
2020-12-10 10:50:00,159.58,160.18,159.4,160.12,15404.0,147.2256,147.7792,147.0596,147.7238,15404.0
2020-12-10 10:55:00,160.07,160.1,159.75,159.98,19901.0,147.6777,147.7054,147.3825,147.5947,19901.0
2020-12-10 11:00:00,159.95,160.15,159.83,159.83,19451.0,147.567,147.7515,147.4563,147.4563,19451.0
2020-12-10 11:05:00,159.84,159.89,159.16,159.22,30283.0,147.4655,147.5116,146.8381,146.8935,30283.0
2020-12-10 11:10:00,159.21,159.29,158.75,158.85,30374.0,146.8843,146.9581,146.4599,146.5521,30374.0
2020-12-10 11:15:00,158.8,158.92,158.42,158.85,22071.0,146.506,146.6167,146.1554,146.5521,22071.0
2020-12-10 11:20:00,158.87,159.01,158.76,158.96,26852.0,146.5706,146.6998,146.4691,146.6536,26852.0
2020-12-10 11:25:00,158.94,159.33,158.79,159.03,30269.0,146.6352,146.995,146.4968,146.7182,30269.0
2020-12-10 11:30:00,158.95,158.99,158.47,158.5,13289.0,146.6444,146.6813,146.2016,146.2292,13289.0
2020-12-10 11:35:00,158.53,158.86,158.52,158.84,17313.0,146.2569,146.5614,146.2477,146.5429,17313.0
2020-12-10 11:40:00,158.83,158.87,158.43,158.43,15170.0,146.5337,146.5706,146.1647,146.1647,15170.0
2020-12-10 11:45:00,158.54,158.84,158.45,158.47,8100.0,146.2661,146.5429,146.1831,146.2016,8100.0
2020-12-10 11:50:00,158.47,158.47,157.94,158.01,19466.0,146.2016,146.2016,145.7126,145.7772,19466.0
2020-12-10 11:55:00,158.01,158.25,157.81,158.25,12633.0,145.7772,145.9986,145.5927,145.9986,12633.0
2020-12-10 12:00:00,158.21,158.63,158.13,158.45,14283.0,145.9617,146.3492,145.8879,146.1831,14283.0
2020-12-10 12:05:00,158.47,158.6,158.42,158.56,12748.0,146.2016,146.3215,146.1554,146.2846,12748.0
2020-12-10 12:10:00,158.56,158.58,158.42,158.42,9242.0,146.2846,146.303,146.1554,146.1554,9242.0
2020-12-10 12:15:00,158.43,158.57,158.42,158.48,24668.0,146.1647,146.2938,146.1554,146.2108,24668.0
2020-12-10 12:20:00,158.49,158.58,158.25,158.52,20700.0,146.22,146.303,145.9986,146.2477,20700.0
2020-12-10 12:25:00,158.53,158.55,157.77,157.77,92711.0,146.2569,146.2754,145.5558,145.5558,92711.0
2020-12-10 12:30:00,157.77,158.2,157.77,158.06,16532.0,145.5558,145.9525,145.5558,145.8233,16532.0
2020-12-10 12:35:00,158.02,158.09,157.84,157.84,15089.0,145.7864,145.851,145.6203,145.6203,15089.0
2020-12-10 12:40:00,157.84,158.11,157.82,158.0,12713.0,145.6203,145.8694,145.6019,145.7679,12713.0
2020-12-10 12:45:00,158.0,158.12,157.86,157.86,7373.0,145.7679,145.8787,145.6388,145.6388,7373.0
2020-12-10 12:50:00,157.85,157.85,157.57,157.84,10499.0,145.6296,145.6296,145.3712,145.6203,10499.0
2020-12-10 12:55:00,157.75,158.05,157.73,158.05,8848.0,145.5373,145.8141,145.5188,145.8141,8848.0
2020-12-10 13:00:00,158.05,158.37,157.95,158.31,6980.0,145.8141,146.1093,145.7218,146.0539,6980.0
2020-12-10 13:05:00,158.35,158.5,158.29,158.4,12042.0,146.0908,146.2292,146.0355,146.137,12042.0
2020-12-10 13:10:00,158.39,158.5,158.35,158.5,6840.0,146.1278,146.2292,146.0908,146.2292,6840.0
2020-12-10 13:15:00,158.56,158.58,158.18,158.22,15307.0,146.2846,146.303,145.934,145.9709,15307.0
2020-12-10 13:20:00,158.22,158.22,157.98,158.17,34306.0,145.9709,145.9709,145.7495,145.9248,34306.0
2020-12-10 13:25:00,158.2,158.38,158.19,158.24,8541.0,145.9525,146.1185,145.9432,145.9894,8541.0
2020-12-10 13:30:00,158.27,158.35,157.95,158.0,9600.0,146.017,146.0908,145.7218,145.7679,9600.0
2020-12-10 13:35:00,158.02,158.19,157.88,158.1,11064.0,145.7864,145.9432,145.6572,145.8602,11064.0
2020-12-10 13:40:00,158.06,158.24,157.95,158.12,10830.0,145.8233,145.9894,145.7218,145.8787,10830.0
2020-12-10 13:45:00,158.15,158.37,157.78,157.97,70980.0,145.9063,146.1093,145.565,145.7403,70980.0
2020-12-10 13:50:00,157.92,158.39,157.86,158.37,6292.0,145.6941,146.1278,145.6388,146.1093,6292.0
2020-12-10 13:55:00,158.31,158.35,158.16,158.33,9576.0,146.0539,146.0908,145.9156,146.0724,9576.0
2020-12-10 14:00:00,158.35,158.54,158.29,158.4,12259.0,146.0908,146.2661,146.0355,146.137,12259.0
2020-12-10 14:05:00,158.38,158.51,158.3,158.49,6761.0,146.1185,146.2385,146.0447,146.22,6761.0
2020-12-10 14:10:00,158.49,158.49,157.72,157.92,31906.0,146.22,146.22,145.5096,145.6941,31906.0
2020-12-10 14:15:00,157.88,157.96,157.64,157.64,8093.0,145.6572,145.731,145.4358,145.4358,8093.0
2020-12-10 14:20:00,157.68,158.07,157.68,158.0,7088.0,145.4727,145.8325,145.4727,145.7679,7088.0
2020-12-10 14:25:00,158.06,158.34,158.06,158.29,10450.0,145.8233,146.0816,145.8233,146.0355,10450.0
2020-12-10 14:30:00,158.31,158.53,158.25,158.47,10482.0,146.0539,146.2569,145.9986,146.2016,10482.0
2020-12-10 14:35:00,158.42,158.5,158.12,158.14,20475.0,146.1554,146.2292,145.8787,145.8971,20475.0
2020-12-10 14:40:00,158.15,158.16,157.94,158.01,33201.0,145.9063,145.9156,145.7126,145.7772,33201.0
2020-12-10 14:45:00,158.03,158.17,158.01,158.15,13718.0,145.7956,145.9248,145.7772,145.9063,13718.0
2020-12-10 14:50:00,158.15,158.27,158.12,158.15,12187.0,145.9063,146.017,145.8787,145.9063,12187.0
2020-12-10 14:55:00,158.17,158.25,157.95,158.04,20038.0,145.9248,145.9986,145.7218,145.8048,20038.0
2020-12-10 15:00:00,158.05,158.2,157.81,157.97,71880.0,145.8141,145.9525,145.5927,145.7403,71880.0
2020-12-10 15:05:00,157.99,158.1,157.79,157.84,13682.0,145.7587,145.8602,145.5742,145.6203,13682.0
2020-12-10 15:10:00,157.84,158.01,157.7,157.85,11470.0,145.6203,145.7772,145.4912,145.6296,11470.0
2020-12-10 15:15:00,157.91,158.23,157.83,158.15,62227.0,145.6849,145.9801,145.6111,145.9063,62227.0
2020-12-10 15:20:00,158.14,158.48,158.12,158.19,58171.0,145.8971,146.2108,145.8787,145.9432,58171.0
2020-12-10 15:25:00,158.19,158.2,157.87,157.93,48250.0,145.9432,145.9525,145.648,145.7034,48250.0
2020-12-10 15:30:00,157.91,158.04,157.64,157.76,32767.0,145.6849,145.8048,145.4358,145.5465,32767.0
2020-12-10 15:35:00,157.8,158.13,157.71,158.05,37462.0,145.5834,145.8879,145.5004,145.8141,37462.0
2020-12-10 15:40:00,158.04,158.28,157.99,158.17,22568.0,145.8048,146.0263,145.7587,145.9248,22568.0
2020-12-10 15:45:00,158.17,158.35,158.15,158.25,26877.0,145.9248,146.0908,145.9063,145.9986,26877.0
2020-12-10 15:50:00,158.27,158.71,158.27,158.69,60532.0,146.017,146.423,146.017,146.4045,60532.0
2020-12-10 15:55:00,158.65,158.65,158.16,158.26,105000.0,146.3676,146.3676,145.9156,146.0078,105000.0
2020-12-11 09:30:00,157.5,157.93,156.5,157.06,29213.0,145.3067,145.7034,144.3841,144.9007,29213.0
2020-12-11 09:35:00,156.91,157.8,156.82,157.61,7258.0,144.7623,145.5834,144.6793,145.4081,7258.0
2020-12-11 09:40:00,157.59,157.6,156.82,157.15,5662.0,145.3897,145.3989,144.6793,144.9838,5662.0
2020-12-11 09:45:00,157.3,158.16,157.29,157.98,8080.0,145.1221,145.9156,145.1129,145.7495,8080.0
2020-12-11 09:50:00,157.85,158.04,157.46,158.0,19660.0,145.6296,145.8048,145.2698,145.7679,19660.0
2020-12-11 09:55:00,158.0,158.69,157.73,158.32,43749.0,145.7679,146.4045,145.5188,146.0632,43749.0
2020-12-11 10:00:00,158.24,158.44,157.88,157.95,23978.0,145.9894,146.1739,145.6572,145.7218,23978.0
2020-12-11 10:05:00,157.98,158.09,157.75,157.78,14468.0,145.7495,145.851,145.5373,145.565,14468.0
2020-12-11 10:10:00,157.71,158.55,157.71,158.38,16395.0,145.5004,146.2754,145.5004,146.1185,16395.0
2020-12-11 10:15:00,158.4,158.7,158.3,158.43,12438.0,146.137,146.4138,146.0447,146.1647,12438.0
2020-12-11 10:20:00,158.5,158.5,157.98,158.05,19444.0,146.2292,146.2292,145.7495,145.8141,19444.0
2020-12-11 10:25:00,158.03,158.26,157.85,158.0,14618.0,145.7956,146.0078,145.6296,145.7679,14618.0
2020-12-11 10:30:00,157.94,157.94,157.58,157.83,7483.0,145.7126,145.7126,145.3805,145.6111,7483.0
2020-12-11 10:35:00,157.83,157.83,157.32,157.36,9886.0,145.6111,145.6111,145.1406,145.1775,9886.0
2020-12-11 10:40:00,157.35,157.42,157.07,157.11,11607.0,145.1683,145.2328,144.9099,144.9468,11607.0
2020-12-11 10:45:00,157.08,157.27,157.01,157.07,7095.0,144.9192,145.0945,144.8546,144.9099,7095.0
2020-12-11 10:50:00,157.04,157.1,156.42,156.46,23188.0,144.8823,144.9376,144.3103,144.3472,23188.0
2020-12-11 10:55:00,156.35,156.87,156.17,156.75,39352.0,144.2457,144.7254,144.0796,144.6147,39352.0
2020-12-11 11:00:00,156.7,156.9,156.3,156.39,22383.0,144.5686,144.7531,144.1996,144.2826,22383.0
2020-12-11 11:05:00,156.41,156.42,155.9,156.12,22553.0,144.301,144.3103,143.8305,144.0335,22553.0
2020-12-11 11:10:00,156.04,156.09,155.74,156.05,8836.0,143.9597,144.0058,143.6829,143.9689,8836.0
2020-12-11 11:15:00,156.01,156.11,155.89,156.02,7953.0,143.932,144.0243,143.8213,143.9412,7953.0
2020-12-11 11:20:00,155.97,155.97,155.31,155.31,20439.0,143.8951,143.8951,143.2862,143.2862,20439.0
2020-12-11 11:25:00,155.39,155.53,155.32,155.51,17960.0,143.36,143.4892,143.2954,143.4707,17960.0
2020-12-11 11:30:00,155.53,155.73,155.39,155.39,25008.0,143.4892,143.6737,143.36,143.36,25008.0
2020-12-11 11:35:00,155.31,155.37,154.72,155.21,13591.0,143.2862,143.3416,142.7419,143.1939,13591.0
2020-12-11 11:40:00,155.21,155.25,154.9,154.9,9684.0,143.1939,143.2308,142.9079,142.9079,9684.0
2020-12-11 11:45:00,154.95,154.95,154.6,154.83,16332.0,142.9541,142.9541,142.6312,142.8434,16332.0
2020-12-11 11:50:00,154.78,154.91,154.58,154.64,8638.0,142.7972,142.9172,142.6127,142.6681,8638.0
2020-12-11 11:55:00,154.57,155.0,154.57,154.99,5505.0,142.6035,143.0002,142.6035,142.991,5505.0
2020-12-11 12:00:00,155.12,155.5,155.12,155.42,8283.0,143.1109,143.4615,143.1109,143.3877,8283.0
2020-12-11 12:05:00,155.38,155.43,154.89,154.98,4078.0,143.3508,143.3969,142.8987,142.9817,4078.0
2020-12-11 12:10:00,155.0,155.0,154.84,154.89,5581.0,143.0002,143.0002,142.8526,142.8987,5581.0
2020-12-11 12:15:00,154.87,155.13,154.83,154.84,9536.0,142.8803,143.1201,142.8434,142.8526,9536.0
2020-12-11 12:20:00,154.91,155.04,154.74,154.97,2980.0,142.9172,143.0371,142.7603,142.9725,2980.0
2020-12-11 12:25:00,154.97,155.13,154.71,155.09,10418.0,142.9725,143.1201,142.7327,143.0832,10418.0
2020-12-11 12:30:00,155.13,155.29,155.06,155.18,6461.0,143.1201,143.2677,143.0556,143.1663,6461.0
2020-12-11 12:35:00,155.19,155.19,154.94,155.03,5389.0,143.1755,143.1755,142.9448,143.0279,5389.0
2020-12-11 12:40:00,155.05,155.53,155.04,155.11,5839.0,143.0463,143.4892,143.0371,143.1017,5839.0
2020-12-11 12:45:00,155.11,155.21,155.04,155.21,6102.0,143.1017,143.1939,143.0371,143.1939,6102.0
2020-12-11 12:50:00,155.15,155.42,155.15,155.41,4177.0,143.1386,143.3877,143.1386,143.3785,4177.0
2020-12-11 12:55:00,155.4,155.76,155.39,155.67,6095.0,143.3692,143.7014,143.36,143.6183,6095.0
2020-12-11 13:00:00,155.67,155.83,155.67,155.77,3800.0,143.6183,143.7659,143.6183,143.7106,3800.0
2020-12-11 13:05:00,155.81,155.9,155.76,155.89,2321.0,143.7475,143.8305,143.7014,143.8213,2321.0
2020-12-11 13:10:00,155.89,156.18,155.89,156.13,5679.0,143.8213,144.0888,143.8213,144.0427,5679.0
2020-12-11 13:15:00,156.11,156.14,155.54,155.56,9001.0,144.0243,144.0519,143.4984,143.5168,9001.0
2020-12-11 13:20:00,155.56,155.6,155.43,155.46,9617.0,143.5168,143.5537,143.3969,143.4246,9617.0
2020-12-11 13:25:00,155.45,155.48,155.35,155.43,3800.0,143.4154,143.443,143.3231,143.3969,3800.0
2020-12-11 13:30:00,155.49,155.74,155.49,155.7,2993.0,143.4523,143.6829,143.4523,143.646,2993.0
2020-12-11 13:35:00,155.83,156.25,155.78,156.07,7931.0,143.7659,144.1534,143.7198,143.9874,7931.0
2020-12-11 13:40:00,156.09,156.27,155.92,155.99,4389.0,144.0058,144.1719,143.849,143.9136,4389.0
2020-12-11 13:45:00,155.98,155.98,155.82,155.98,3500.0,143.9043,143.9043,143.7567,143.9043,3500.0
2020-12-11 13:50:00,156.0,156.62,156.0,156.62,6896.0,143.9228,144.4948,143.9228,144.4948,6896.0
2020-12-11 13:55:00,156.47,156.63,156.24,156.41,6591.0,144.3564,144.504,144.1442,144.301,6591.0
2020-12-11 14:00:00,156.33,156.47,156.13,156.25,3110.0,144.2272,144.3564,144.0427,144.1534,3110.0
2020-12-11 14:05:00,156.23,156.62,156.12,156.38,5049.0,144.135,144.4948,144.0335,144.2734,5049.0
2020-12-11 14:10:00,156.43,156.48,156.33,156.41,3606.0,144.3195,144.3656,144.2272,144.301,3606.0
2020-12-11 14:15:00,156.38,156.55,156.32,156.41,9489.0,144.2734,144.4302,144.218,144.301,9489.0
2020-12-11 14:20:00,156.37,156.61,156.36,156.56,6750.0,144.2641,144.4856,144.2549,144.4394,6750.0
2020-12-11 14:25:00,156.56,156.59,156.22,156.37,6175.0,144.4394,144.4671,144.1257,144.2641,6175.0
2020-12-11 14:30:00,156.45,156.82,156.45,156.81,6328.0,144.3379,144.6793,144.3379,144.6701,6328.0
2020-12-11 14:35:00,156.8,156.91,156.73,156.83,4384.0,144.6608,144.7623,144.5963,144.6885,4384.0
2020-12-11 14:40:00,156.88,157.1,156.79,156.82,7966.0,144.7347,144.9376,144.6516,144.6793,7966.0
2020-12-11 14:45:00,156.79,156.84,156.58,156.64,5496.0,144.6516,144.6977,144.4579,144.5132,5496.0
2020-12-11 14:50:00,156.59,156.95,156.58,156.79,10578.0,144.4671,144.7992,144.4579,144.6516,10578.0
2020-12-11 14:55:00,156.8,156.84,156.55,156.61,7560.0,144.6608,144.6977,144.4302,144.4856,7560.0
2020-12-11 15:00:00,156.66,156.84,156.6,156.6,9508.0,144.5317,144.6977,144.4763,144.4763,9508.0
2020-12-11 15:05:00,156.58,156.65,156.45,156.54,7466.0,144.4579,144.5225,144.3379,144.421,7466.0
2020-12-11 15:10:00,156.54,156.58,156.28,156.28,4512.0,144.421,144.4579,144.1811,144.1811,4512.0
2020-12-11 15:15:00,156.4,156.92,156.37,156.87,17395.0,144.2918,144.7716,144.2641,144.7254,17395.0
2020-12-11 15:20:00,156.87,157.17,156.81,157.03,10229.0,144.7254,145.0022,144.6701,144.873,10229.0
2020-12-11 15:25:00,157.03,157.23,157.03,157.16,15761.0,144.873,145.0576,144.873,144.993,15761.0
2020-12-11 15:30:00,157.17,157.37,157.07,157.09,16715.0,145.0022,145.1867,144.9099,144.9284,16715.0
2020-12-11 15:35:00,157.12,157.26,157.12,157.19,8056.0,144.9561,145.0852,144.9561,145.0207,8056.0
2020-12-11 15:40:00,157.19,157.5,157.04,157.08,14908.0,145.0207,145.3067,144.8823,144.9192,14908.0
2020-12-11 15:45:00,157.1,157.17,156.77,156.81,12019.0,144.9376,145.0022,144.6332,144.6701,12019.0
2020-12-11 15:50:00,156.81,157.04,156.69,156.88,20181.0,144.6701,144.8823,144.5594,144.7347,20181.0
2020-12-11 15:55:00,156.86,157.18,156.68,157.18,59978.0,144.7162,145.0114,144.5501,145.0114,59978.0
2020-12-14 09:30:00,158.41,159.67,158.2,158.86,28350.0,146.4921,147.6573,146.2979,146.9082,28350.0
2020-12-14 09:35:00,158.86,159.72,158.73,159.65,11982.0,146.9082,147.7035,146.788,147.6388,11982.0
2020-12-14 09:40:00,159.64,159.74,158.85,159.03,20679.0,147.6295,147.722,146.899,147.0654,20679.0
2020-12-14 09:45:00,158.88,158.88,158.23,158.53,14802.0,146.9267,146.9267,146.3256,146.603,14802.0
2020-12-14 09:50:00,158.49,158.88,158.43,158.5,14020.0,146.566,146.9267,146.5106,146.5753,14020.0
2020-12-14 09:55:00,158.46,159.22,158.46,159.17,11532.0,146.5383,147.2411,146.5383,147.1949,11532.0
2020-12-14 10:00:00,159.17,159.37,158.31,158.31,11180.0,147.1949,147.3798,146.3996,146.3996,11180.0
2020-12-14 10:05:00,158.24,158.33,158.0,158.11,13031.0,146.3349,146.4181,146.1129,146.2146,13031.0
2020-12-14 10:10:00,158.16,158.23,157.5,158.17,18072.0,146.2609,146.3256,145.6505,146.2701,18072.0
2020-12-14 10:15:00,158.13,158.4,157.87,157.96,8334.0,146.2331,146.4828,145.9927,146.0759,8334.0
2020-12-14 10:20:00,158.0,158.49,157.9,158.33,8682.0,146.1129,146.566,146.0204,146.4181,8682.0
2020-12-14 10:25:00,158.28,158.44,158.01,158.41,9613.0,146.3718,146.5198,146.1222,146.4921,9613.0
2020-12-14 10:30:00,158.39,158.4,157.96,157.97,10769.0,146.4736,146.4828,146.0759,146.0852,10769.0
2020-12-14 10:35:00,157.97,158.14,157.6,157.67,8409.0,146.0852,146.2424,145.743,145.8077,8409.0
2020-12-14 10:40:00,157.64,157.91,157.51,157.74,15341.0,145.78,146.0297,145.6598,145.8725,15341.0
2020-12-14 10:45:00,157.72,157.72,157.3,157.45,7429.0,145.854,145.854,145.4656,145.6043,7429.0
2020-12-14 10:50:00,157.46,157.61,157.31,157.56,6200.0,145.6135,145.7523,145.4748,145.706,6200.0
2020-12-14 10:55:00,157.52,157.52,156.62,156.63,57751.0,145.669,145.669,144.8367,144.846,57751.0
2020-12-14 11:00:00,156.63,156.73,156.34,156.45,21652.0,144.846,144.9385,144.5778,144.6795,21652.0
2020-12-14 11:05:00,156.42,156.66,156.17,156.23,16925.0,144.6518,144.8737,144.4206,144.4761,16925.0
2020-12-14 11:10:00,156.15,156.36,156.03,156.15,17126.0,144.4021,144.5963,144.2911,144.4021,17126.0
2020-12-14 11:15:00,156.15,156.53,156.03,156.35,31143.0,144.4021,144.7535,144.2911,144.587,31143.0
2020-12-14 11:20:00,156.32,156.32,155.9,156.16,15909.0,144.5593,144.5593,144.1709,144.4113,15909.0
2020-12-14 11:25:00,156.16,156.22,155.66,155.67,10777.0,144.4113,144.4668,143.949,143.9582,10777.0
2020-12-14 11:30:00,155.7,155.9,155.52,155.8,6792.0,143.9859,144.1709,143.8195,144.0784,6792.0
2020-12-14 11:35:00,155.76,156.15,155.75,155.81,10797.0,144.0414,144.4021,144.0322,144.0877,10797.0
2020-12-14 11:40:00,155.85,156.28,155.85,156.08,12768.0,144.1247,144.5223,144.1247,144.3374,12768.0
2020-12-14 11:45:00,156.18,156.29,155.99,156.06,11614.0,144.4298,144.5316,144.2541,144.3189,11614.0
2020-12-14 11:50:00,156.06,156.06,155.84,155.96,6357.0,144.3189,144.3189,144.1154,144.2264,6357.0
2020-12-14 11:55:00,155.96,156.11,155.84,156.03,5241.0,144.2264,144.3651,144.1154,144.2911,5241.0
2020-12-14 12:00:00,156.17,156.46,156.02,156.46,1800.0,144.4206,144.6888,144.2819,144.6888,1800.0
2020-12-14 12:05:00,156.56,156.73,156.49,156.67,5487.0,144.7812,144.9385,144.7165,144.883,5487.0
2020-12-14 12:10:00,156.67,156.93,156.61,156.67,5940.0,144.883,145.1234,144.8275,144.883,5940.0
2020-12-14 12:15:00,156.61,156.61,156.45,156.56,2591.0,144.8275,144.8275,144.6795,144.7812,2591.0
2020-12-14 12:20:00,156.57,156.91,156.57,156.67,7811.0,144.7905,145.1049,144.7905,144.883,7811.0
2020-12-14 12:25:00,156.66,156.66,155.88,155.88,24547.0,144.8737,144.8737,144.1524,144.1524,24547.0
2020-12-14 12:30:00,155.81,156.16,155.75,156.16,11021.0,144.0877,144.4113,144.0322,144.4113,11021.0
2020-12-14 12:35:00,156.11,156.27,156.01,156.01,16001.0,144.3651,144.5131,144.2726,144.2726,16001.0
2020-12-14 12:40:00,156.04,156.81,156.04,156.81,17736.0,144.3004,145.0124,144.3004,145.0124,17736.0
2020-12-14 12:45:00,156.71,157.03,156.71,156.93,4610.0,144.92,145.2159,144.92,145.1234,4610.0
2020-12-14 12:50:00,157.01,157.38,157.0,157.27,9214.0,145.1974,145.5396,145.1881,145.4378,9214.0
2020-12-14 12:55:00,157.31,157.41,157.05,157.11,16510.0,145.4748,145.5673,145.2344,145.2899,16510.0
2020-12-14 13:00:00,157.13,157.61,157.13,157.47,7964.0,145.3084,145.7523,145.3084,145.6228,7964.0
2020-12-14 13:05:00,157.41,157.61,157.02,157.21,8462.0,145.5673,145.7523,145.2066,145.3823,8462.0
2020-12-14 13:10:00,157.17,157.46,157.01,157.33,11006.0,145.3454,145.6135,145.1974,145.4933,11006.0
2020-12-14 13:15:00,157.3,157.61,157.18,157.56,6464.0,145.4656,145.7523,145.3546,145.706,6464.0
2020-12-14 13:20:00,157.58,157.66,157.45,157.52,14000.0,145.7245,145.7985,145.6043,145.669,14000.0
2020-12-14 13:25:00,157.59,157.8,157.45,157.57,23886.0,145.7338,145.928,145.6043,145.7153,23886.0
2020-12-14 13:30:00,157.59,157.96,157.59,157.94,8325.0,145.7338,146.0759,145.7338,146.0574,8325.0
2020-12-14 13:35:00,157.95,157.95,157.61,157.75,20000.0,146.0667,146.0667,145.7523,145.8817,20000.0
2020-12-14 13:40:00,157.75,158.08,157.74,158.06,6614.0,145.8817,146.1869,145.8725,146.1684,6614.0
2020-12-14 13:45:00,158.06,158.31,157.93,158.18,22038.0,146.1684,146.3996,146.0482,146.2794,22038.0
2020-12-14 13:50:00,158.24,158.73,158.22,158.73,12093.0,146.3349,146.788,146.3164,146.788,12093.0
2020-12-14 13:55:00,158.66,158.71,158.26,158.39,9218.0,146.7233,146.7695,146.3533,146.4736,9218.0
2020-12-14 14:00:00,158.33,158.66,158.33,158.45,13705.0,146.4181,146.7233,146.4181,146.5291,13705.0
2020-12-14 14:05:00,158.52,158.96,158.52,158.78,14244.0,146.5938,147.0007,146.5938,146.8342,14244.0
2020-12-14 14:10:00,158.81,159.07,158.77,158.84,11646.0,146.862,147.1024,146.825,146.8897,11646.0
2020-12-14 14:15:00,158.84,158.98,158.63,158.9,13841.0,146.8897,147.0192,146.6955,146.9452,13841.0
2020-12-14 14:20:00,158.88,158.98,158.67,158.67,10688.0,146.9267,147.0192,146.7325,146.7325,10688.0
2020-12-14 14:25:00,158.66,158.7,158.53,158.64,7924.0,146.7233,146.7602,146.603,146.7048,7924.0
2020-12-14 14:30:00,158.6,158.62,158.16,158.31,7600.0,146.6678,146.6863,146.2609,146.3996,7600.0
2020-12-14 14:35:00,158.3,158.53,158.26,158.45,13365.0,146.3903,146.603,146.3533,146.5291,13365.0
2020-12-14 14:40:00,158.41,158.61,158.21,158.45,10815.0,146.4921,146.677,146.3071,146.5291,10815.0
2020-12-14 14:45:00,158.42,158.78,158.42,158.73,8107.0,146.5013,146.8342,146.5013,146.788,8107.0
2020-12-14 14:50:00,158.71,159.11,158.7,159.11,12733.0,146.7695,147.1394,146.7602,147.1394,12733.0
2020-12-14 14:55:00,159.06,159.14,158.94,159.0,8154.0,147.0932,147.1671,146.9822,147.0377,8154.0
2020-12-14 15:00:00,159.03,159.06,158.77,158.96,17103.0,147.0654,147.0932,146.825,147.0007,17103.0
2020-12-14 15:05:00,158.99,159.1,158.86,158.94,12141.0,147.0284,147.1302,146.9082,146.9822,12141.0
2020-12-14 15:10:00,158.93,159.2,158.93,159.01,11805.0,146.9729,147.2226,146.9729,147.0469,11805.0
2020-12-14 15:15:00,159.06,159.15,159.0,159.08,8020.0,147.0932,147.1764,147.0377,147.1117,8020.0
2020-12-14 15:20:00,159.09,159.26,158.83,158.83,20977.0,147.1209,147.2781,146.8805,146.8805,20977.0
2020-12-14 15:25:00,158.83,159.07,158.75,158.77,21733.0,146.8805,147.1024,146.8065,146.825,21733.0
2020-12-14 15:30:00,158.71,158.82,158.29,158.35,35536.0,146.7695,146.8712,146.3811,146.4366,35536.0
2020-12-14 15:35:00,158.36,158.52,158.3,158.44,13469.0,146.4458,146.5938,146.3903,146.5198,13469.0
2020-12-14 15:40:00,158.41,158.65,158.41,158.48,19169.0,146.4921,146.714,146.4921,146.5568,19169.0
2020-12-14 15:45:00,158.43,158.76,158.32,158.76,22836.0,146.5106,146.8157,146.4088,146.8157,22836.0
2020-12-14 15:50:00,158.8,159.36,158.47,158.9,77674.0,146.8527,147.3706,146.5475,146.9452,77674.0
2020-12-14 15:55:00,158.92,159.03,158.33,158.33,119651.0,146.9637,147.0654,146.4181,146.4181,119651.0
2020-12-15 09:30:00,157.12,157.81,156.12,156.97,78737.0,145.2991,145.9372,144.3744,145.1604,78737.0
2020-12-15 09:35:00,157.06,157.9,156.52,156.79,27287.0,145.2436,146.0204,144.7443,144.9939,27287.0
2020-12-15 09:40:00,156.75,156.95,156.3,156.74,35224.0,144.957,145.1419,144.5408,144.9477,35224.0
2020-12-15 09:45:00,156.67,157.36,156.64,157.02,27968.0,144.883,145.5211,144.8552,145.2066,27968.0
2020-12-15 09:50:00,157.03,157.32,156.56,156.99,41202.0,145.2159,145.4841,144.7812,145.1789,41202.0
2020-12-15 09:55:00,157.0,157.21,156.76,156.82,39424.0,145.1881,145.3823,144.9662,145.0217,39424.0
2020-12-15 10:00:00,156.82,157.41,156.56,157.21,24089.0,145.0217,145.5673,144.7812,145.3823,24089.0
2020-12-15 10:05:00,157.24,158.19,157.18,158.03,111339.0,145.4101,146.2886,145.3546,146.1407,111339.0
2020-12-15 10:10:00,158.11,158.57,157.95,158.56,61701.0,146.2146,146.64,146.0667,146.6308,61701.0
2020-12-15 10:15:00,158.52,159.5,158.5,159.39,28657.0,146.5938,147.5001,146.5753,147.3983,28657.0
2020-12-15 10:20:00,159.39,159.39,158.77,158.98,31216.0,147.3983,147.3983,146.825,147.0192,31216.0
2020-12-15 10:25:00,158.98,159.13,158.78,159.06,21792.0,147.0192,147.1579,146.8342,147.0932,21792.0
2020-12-15 10:30:00,159.06,159.28,159.0,159.05,83075.0,147.0932,147.2966,147.0377,147.0839,83075.0
2020-12-15 10:35:00,159.05,159.07,157.99,157.99,75974.0,147.0839,147.1024,146.1037,146.1037,75974.0
2020-12-15 10:40:00,158.03,158.44,157.89,158.21,39517.0,146.1407,146.5198,146.0112,146.3071,39517.0
2020-12-15 10:45:00,158.31,158.42,157.94,158.42,14703.0,146.3996,146.5013,146.0574,146.5013,14703.0
2020-12-15 10:50:00,158.42,158.59,158.12,158.53,17727.0,146.5013,146.6585,146.2239,146.603,17727.0
2020-12-15 10:55:00,158.51,158.86,158.5,158.67,21600.0,146.5845,146.9082,146.5753,146.7325,21600.0
2020-12-15 11:00:00,158.6,158.6,158.08,158.27,14978.0,146.6678,146.6678,146.1869,146.3626,14978.0
2020-12-15 11:05:00,158.23,158.24,157.79,158.02,18301.0,146.3256,146.3349,145.9187,146.1314,18301.0
2020-12-15 11:10:00,158.05,158.09,157.67,157.96,16996.0,146.1591,146.1961,145.8077,146.0759,16996.0
2020-12-15 11:15:00,158.03,158.03,157.46,157.54,21305.0,146.1407,146.1407,145.6135,145.6875,21305.0
2020-12-15 11:20:00,157.56,157.69,157.07,157.2,16992.0,145.706,145.8262,145.2529,145.3731,16992.0
2020-12-15 11:25:00,157.17,157.18,156.69,156.74,16145.0,145.3454,145.3546,144.9015,144.9477,16145.0
2020-12-15 11:30:00,156.68,157.2,156.63,157.06,16107.0,144.8922,145.3731,144.846,145.2436,16107.0
2020-12-15 11:35:00,157.13,157.21,156.82,157.02,23718.0,145.3084,145.3823,145.0217,145.2066,23718.0
2020-12-15 11:40:00,156.94,157.1,156.67,156.67,16030.0,145.1327,145.2806,144.883,144.883,16030.0
2020-12-15 11:45:00,156.62,156.62,156.2,156.35,16198.0,144.8367,144.8367,144.4483,144.587,16198.0
2020-12-15 11:50:00,156.59,156.59,156.14,156.25,16505.0,144.809,144.809,144.3928,144.4946,16505.0
2020-12-15 11:55:00,156.25,156.31,156.05,156.27,20992.0,144.4946,144.5501,144.3096,144.5131,20992.0
2020-12-15 12:00:00,156.28,156.82,156.28,156.8,5070.0,144.5223,145.0217,144.5223,145.0032,5070.0
2020-12-15 12:05:00,156.82,157.35,156.72,157.35,47043.0,145.0217,145.5118,144.9292,145.5118,47043.0
2020-12-15 12:10:00,157.3,157.61,157.28,157.53,16345.0,145.4656,145.7523,145.4471,145.6783,16345.0
2020-12-15 12:15:00,157.53,157.72,157.53,157.66,10571.0,145.6783,145.854,145.6783,145.7985,10571.0
2020-12-15 12:20:00,157.56,157.78,157.49,157.78,37553.0,145.706,145.9095,145.6413,145.9095,37553.0
2020-12-15 12:25:00,157.81,158.03,157.81,158.03,3200.0,145.9372,146.1407,145.9372,146.1407,3200.0
2020-12-15 12:30:00,157.99,158.22,157.98,158.2,6616.0,146.1037,146.3164,146.0944,146.2979,6616.0
2020-12-15 12:35:00,158.15,158.54,158.15,158.37,11036.0,146.2516,146.6123,146.2516,146.4551,11036.0
2020-12-15 12:40:00,158.39,158.39,158.18,158.25,4781.0,146.4736,146.4736,146.2794,146.3441,4781.0
2020-12-15 12:45:00,158.25,158.48,158.21,158.36,6935.0,146.3441,146.5568,146.3071,146.4458,6935.0
2020-12-15 12:50:00,158.41,158.41,158.17,158.39,10342.0,146.4921,146.4921,146.2701,146.4736,10342.0
2020-12-15 12:55:00,158.38,158.56,158.35,158.5,6743.0,146.4643,146.6308,146.4366,146.5753,6743.0
2020-12-15 13:00:00,158.54,158.88,158.52,158.87,14215.0,146.6123,146.9267,146.5938,146.9175,14215.0
2020-12-15 13:05:00,158.81,158.92,158.72,158.83,18102.0,146.862,146.9637,146.7787,146.8805,18102.0
2020-12-15 13:10:00,158.87,159.12,158.79,158.97,11286.0,146.9175,147.1486,146.8435,147.0099,11286.0
2020-12-15 13:15:00,158.98,159.01,158.84,159.01,3181.0,147.0192,147.0469,146.8897,147.0469,3181.0
2020-12-15 13:20:00,159.0,159.07,158.87,158.96,15974.0,147.0377,147.1024,146.9175,147.0007,15974.0
2020-12-15 13:25:00,159.02,159.21,158.87,158.89,10642.0,147.0562,147.2319,146.9175,146.9359,10642.0
2020-12-15 13:30:00,158.95,159.03,158.93,159.01,3714.0,146.9914,147.0654,146.9729,147.0469,3714.0
2020-12-15 13:35:00,159.02,159.17,158.96,159.08,8135.0,147.0562,147.1949,147.0007,147.1117,8135.0
2020-12-15 13:40:00,159.15,159.5,159.14,159.42,10907.0,147.1764,147.5001,147.1671,147.4261,10907.0
2020-12-15 13:45:00,159.36,159.55,159.32,159.54,11037.0,147.3706,147.5463,147.3336,147.537,11037.0
2020-12-15 13:50:00,159.5,159.55,159.24,159.4,13348.0,147.5001,147.5463,147.2596,147.4076,13348.0
2020-12-15 13:55:00,159.37,159.45,159.22,159.42,11906.0,147.3798,147.4538,147.2411,147.4261,11906.0
2020-12-15 14:00:00,159.39,159.39,158.98,159.03,6294.0,147.3983,147.3983,147.0192,147.0654,6294.0
2020-12-15 14:05:00,159.07,159.16,158.94,158.94,12947.0,147.1024,147.1856,146.9822,146.9822,12947.0
2020-12-15 14:10:00,158.99,159.32,158.88,159.25,9154.0,147.0284,147.3336,146.9267,147.2689,9154.0
2020-12-15 14:15:00,159.3,159.47,159.19,159.37,9154.0,147.3151,147.4723,147.2134,147.3798,9154.0
2020-12-15 14:20:00,159.37,159.46,159.3,159.33,10663.0,147.3798,147.4631,147.3151,147.3428,10663.0
2020-12-15 14:25:00,159.34,159.72,159.34,159.41,10927.0,147.3521,147.7035,147.3521,147.4168,10927.0
2020-12-15 14:30:00,159.41,159.54,159.32,159.5,5500.0,147.4168,147.537,147.3336,147.5001,5500.0
2020-12-15 14:35:00,159.46,159.58,159.34,159.34,9393.0,147.4631,147.574,147.3521,147.3521,9393.0
2020-12-15 14:40:00,159.36,159.58,159.3,159.58,6013.0,147.3706,147.574,147.3151,147.574,6013.0
2020-12-15 14:45:00,159.61,159.61,159.4,159.52,8696.0,147.6018,147.6018,147.4076,147.5186,8696.0
2020-12-15 14:50:00,159.49,159.67,159.41,159.61,11199.0,147.4908,147.6573,147.4168,147.6018,11199.0
2020-12-15 14:55:00,159.53,159.7,159.46,159.67,7255.0,147.5278,147.685,147.4631,147.6573,7255.0
2020-12-15 15:00:00,159.6,159.84,159.56,159.71,12291.0,147.5925,147.8145,147.5555,147.6943,12291.0
2020-12-15 15:05:00,159.7,159.88,159.66,159.66,15418.0,147.685,147.8515,147.648,147.648,15418.0
2020-12-15 15:10:00,159.72,159.77,159.6,159.65,7316.0,147.7035,147.7497,147.5925,147.6388,7316.0
2020-12-15 15:15:00,159.71,159.87,159.66,159.77,9752.0,147.6943,147.8422,147.648,147.7497,9752.0
2020-12-15 15:20:00,159.76,159.84,159.67,159.72,15555.0,147.7405,147.8145,147.6573,147.7035,15555.0
2020-12-15 15:25:00,159.75,159.86,159.62,159.68,16501.0,147.7312,147.833,147.611,147.6665,16501.0
2020-12-15 15:30:00,159.63,159.7,159.51,159.58,16517.0,147.6203,147.685,147.5093,147.574,16517.0
2020-12-15 15:35:00,159.58,159.89,159.57,159.78,21764.0,147.574,147.8607,147.5648,147.759,21764.0
2020-12-15 15:40:00,159.75,159.9,159.52,159.9,20866.0,147.7312,147.87,147.5186,147.87,20866.0
2020-12-15 15:45:00,159.94,159.99,159.81,159.81,30999.0,147.907,147.9532,147.7867,147.7867,30999.0
2020-12-15 15:50:00,159.79,160.69,159.79,160.58,81710.0,147.7682,148.6005,147.7682,148.4988,81710.0
2020-12-15 15:55:00,160.61,160.67,159.85,160.06,147477.0,148.5265,148.582,147.8237,148.0179,147477.0
2020-12-16 09:30:00,161.14,161.2,159.64,159.99,25366.0,149.0167,149.0722,147.6295,147.9532,25366.0
2020-12-16 09:35:00,159.95,159.95,158.62,159.05,13570.0,147.9162,147.9162,146.6863,147.0839,13570.0
2020-12-16 09:40:00,159.07,159.19,158.58,158.71,9297.0,147.1024,147.2134,146.6493,146.7695,9297.0
2020-12-16 09:45:00,158.84,159.35,158.44,158.44,10250.0,146.8897,147.3613,146.5198,146.5198,10250.0
2020-12-16 09:50:00,158.58,158.77,158.41,158.49,12956.0,146.6493,146.825,146.4921,146.566,12956.0
2020-12-16 09:55:00,158.41,158.58,157.92,158.29,13224.0,146.4921,146.6493,146.0389,146.3811,13224.0
2020-12-16 10:00:00,157.98,158.35,157.78,158.06,10476.0,146.0944,146.4366,145.9095,146.1684,10476.0
2020-12-16 10:05:00,158.0,158.24,157.93,158.14,5345.0,146.1129,146.3349,146.0482,146.2424,5345.0
2020-12-16 10:10:00,158.06,158.29,157.4,157.65,14949.0,146.1684,146.3811,145.558,145.7892,14949.0
2020-12-16 10:15:00,157.61,157.83,157.32,157.72,7001.0,145.7523,145.9557,145.4841,145.854,7001.0
2020-12-16 10:20:00,157.76,157.76,157.32,157.68,6611.0,145.891,145.891,145.4841,145.817,6611.0
2020-12-16 10:25:00,157.69,157.72,157.52,157.72,8169.0,145.8262,145.854,145.669,145.854,8169.0
2020-12-16 10:30:00,157.78,158.53,157.78,158.53,11384.0,145.9095,146.603,145.9095,146.603,11384.0
2020-12-16 10:35:00,158.6,158.67,158.45,158.64,12402.0,146.6678,146.7325,146.5291,146.7048,12402.0
2020-12-16 10:40:00,158.61,158.95,158.6,158.87,9055.0,146.677,146.9914,146.6678,146.9175,9055.0
2020-12-16 10:45:00,158.87,159.01,158.62,158.99,7723.0,146.9175,147.0469,146.6863,147.0284,7723.0
2020-12-16 10:50:00,159.0,159.17,158.73,159.03,12530.0,147.0377,147.1949,146.788,147.0654,12530.0
2020-12-16 10:55:00,159.15,159.18,158.77,158.96,8842.0,147.1764,147.2041,146.825,147.0007,8842.0
2020-12-16 11:00:00,158.94,159.21,158.87,159.09,11279.0,146.9822,147.2319,146.9175,147.1209,11279.0
2020-12-16 11:05:00,159.17,159.3,159.02,159.13,10779.0,147.1949,147.3151,147.0562,147.1579,10779.0
2020-12-16 11:10:00,159.21,159.7,159.2,159.7,12315.0,147.2319,147.685,147.2226,147.685,12315.0
2020-12-16 11:15:00,159.6,160.03,159.58,159.95,13882.0,147.5925,147.9902,147.574,147.9162,13882.0
2020-12-16 11:20:00,159.94,160.21,159.93,160.12,11500.0,147.907,148.1566,147.8977,148.0734,11500.0
2020-12-16 11:25:00,160.12,160.63,159.94,160.52,18027.0,148.0734,148.545,147.907,148.4433,18027.0
2020-12-16 11:30:00,160.58,161.0,160.48,160.58,20104.0,148.4988,148.8872,148.4063,148.4988,20104.0
2020-12-16 11:35:00,160.66,160.67,160.13,160.16,6514.0,148.5728,148.582,148.0827,148.1104,6514.0
2020-12-16 11:40:00,160.19,160.35,160.17,160.22,4429.0,148.1381,148.2861,148.1196,148.1659,4429.0
2020-12-16 11:45:00,160.29,160.41,160.07,160.2,3901.0,148.2306,148.3416,148.0272,148.1474,3901.0
2020-12-16 11:50:00,160.15,160.25,159.61,159.62,7350.0,148.1012,148.1936,147.6018,147.611,7350.0
2020-12-16 11:55:00,159.71,159.79,159.58,159.58,6390.0,147.6943,147.7682,147.574,147.574,6390.0
2020-12-16 12:00:00,159.57,159.74,159.32,159.47,18350.0,147.5648,147.722,147.3336,147.4723,18350.0
2020-12-16 12:05:00,159.39,159.42,159.25,159.29,4984.0,147.3983,147.4261,147.2689,147.3059,4984.0
2020-12-16 12:10:00,159.32,159.34,159.08,159.12,8588.0,147.3336,147.3521,147.1117,147.1486,8588.0
2020-12-16 12:15:00,159.06,159.14,158.62,158.9,11009.0,147.0932,147.1671,146.6863,146.9452,11009.0
2020-12-16 12:20:00,158.9,158.91,158.46,158.46,9027.0,146.9452,146.9544,146.5383,146.5383,9027.0
2020-12-16 12:25:00,158.56,158.59,158.29,158.31,16605.0,146.6308,146.6585,146.3811,146.3996,16605.0
2020-12-16 12:30:00,158.3,158.31,158.11,158.11,8692.0,146.3903,146.3996,146.2146,146.2146,8692.0
2020-12-16 12:35:00,158.19,158.38,158.18,158.33,6927.0,146.2886,146.4643,146.2794,146.4181,6927.0
2020-12-16 12:40:00,158.35,158.35,157.98,158.03,7428.0,146.4366,146.4366,146.0944,146.1407,7428.0
2020-12-16 12:45:00,157.95,158.27,157.9,158.18,9752.0,146.0667,146.3626,146.0204,146.2794,9752.0
2020-12-16 12:50:00,158.22,158.22,157.93,158.07,9412.0,146.3164,146.3164,146.0482,146.1776,9412.0
2020-12-16 12:55:00,158.14,158.19,158.0,158.15,5970.0,146.2424,146.2886,146.1129,146.2516,5970.0
2020-12-16 13:00:00,158.11,158.13,157.75,157.87,15417.0,146.2146,146.2331,145.8817,145.9927,15417.0
2020-12-16 13:05:00,157.81,157.86,157.61,157.66,11140.0,145.9372,145.9834,145.7523,145.7985,11140.0
2020-12-16 13:10:00,157.62,157.69,157.37,157.63,11304.0,145.7615,145.8262,145.5303,145.7707,11304.0
2020-12-16 13:15:00,157.72,157.85,157.55,157.77,7331.0,145.854,145.9742,145.6968,145.9002,7331.0
2020-12-16 13:20:00,157.68,157.82,157.61,157.79,8200.0,145.817,145.9465,145.7523,145.9187,8200.0
2020-12-16 13:25:00,157.84,157.84,157.6,157.64,12317.0,145.9649,145.9649,145.743,145.78,12317.0
2020-12-16 13:30:00,157.66,157.74,157.59,157.66,7769.0,145.7985,145.8725,145.7338,145.7985,7769.0
2020-12-16 13:35:00,157.63,157.74,157.52,157.74,6431.0,145.7707,145.8725,145.669,145.8725,6431.0
2020-12-16 13:40:00,157.68,157.85,157.64,157.84,7277.0,145.817,145.9742,145.78,145.9649,7277.0
2020-12-16 13:45:00,157.83,157.83,157.62,157.68,7443.0,145.9557,145.9557,145.7615,145.817,7443.0
2020-12-16 13:50:00,157.65,157.7,157.54,157.6,5607.0,145.7892,145.8355,145.6875,145.743,5607.0
2020-12-16 13:55:00,157.6,157.6,157.23,157.4,32913.0,145.743,145.743,145.4008,145.558,32913.0
2020-12-16 14:00:00,157.4,157.97,157.27,157.85,23130.0,145.558,146.0852,145.4378,145.9742,23130.0
2020-12-16 14:05:00,157.85,157.88,157.2,157.24,23902.0,145.9742,146.0019,145.3731,145.4101,23902.0
2020-12-16 14:10:00,157.23,157.54,157.13,157.16,15436.0,145.4008,145.6875,145.3084,145.3361,15436.0
2020-12-16 14:15:00,157.13,157.47,156.8,156.83,19370.0,145.3084,145.6228,145.0032,145.0309,19370.0
2020-12-16 14:20:00,156.9,157.4,156.87,157.01,8159.0,145.0957,145.558,145.0679,145.1974,8159.0
2020-12-16 14:25:00,157.03,157.08,156.79,156.93,15329.0,145.2159,145.2621,144.9939,145.1234,15329.0
2020-12-16 14:30:00,156.96,157.04,156.61,156.66,23712.0,145.1512,145.2251,144.8275,144.8737,23712.0
2020-12-16 14:35:00,156.69,157.46,156.68,157.36,16052.0,144.9015,145.6135,144.8922,145.5211,16052.0
2020-12-16 14:40:00,157.39,157.76,157.27,157.38,30122.0,145.5488,145.891,145.4378,145.5396,30122.0
2020-12-16 14:45:00,157.34,157.39,157.1,157.31,18669.0,145.5026,145.5488,145.2806,145.4748,18669.0
2020-12-16 14:50:00,157.3,157.75,157.18,157.47,19435.0,145.4656,145.8817,145.3546,145.6228,19435.0
2020-12-16 14:55:00,157.45,157.49,157.29,157.42,14549.0,145.6043,145.6413,145.4563,145.5765,14549.0
2020-12-16 15:00:00,157.42,157.47,157.1,157.25,18043.0,145.5765,145.6228,145.2806,145.4193,18043.0
2020-12-16 15:05:00,157.23,157.38,157.07,157.19,18766.0,145.4008,145.5396,145.2529,145.3638,18766.0
2020-12-16 15:10:00,157.18,157.21,156.92,157.21,21475.0,145.3546,145.3823,145.1142,145.3823,21475.0
2020-12-16 15:15:00,157.21,157.49,157.21,157.35,20869.0,145.3823,145.6413,145.3823,145.5118,20869.0
2020-12-16 15:20:00,157.32,157.43,157.06,157.37,31153.0,145.4841,145.5858,145.2436,145.5303,31153.0
2020-12-16 15:25:00,157.36,157.42,156.85,157.07,34260.0,145.5211,145.5765,145.0494,145.2529,34260.0
2020-12-16 15:30:00,157.08,157.32,156.87,157.29,29187.0,145.2621,145.4841,145.0679,145.4563,29187.0
2020-12-16 15:35:00,157.29,157.65,157.18,157.62,35881.0,145.4563,145.7892,145.3546,145.7615,35881.0
2020-12-16 15:40:00,157.63,157.67,157.3,157.36,28356.0,145.7707,145.8077,145.4656,145.5211,28356.0
2020-12-16 15:45:00,157.37,157.47,157.24,157.38,32410.0,145.5303,145.6228,145.4101,145.5396,32410.0
2020-12-16 15:50:00,157.34,157.49,157.09,157.41,55273.0,145.5026,145.6413,145.2714,145.5673,55273.0
2020-12-16 15:55:00,157.49,157.54,157.08,157.28,95904.0,145.6413,145.6875,145.2621,145.4471,95904.0
2020-12-17 09:30:00,158.41,158.73,157.05,157.54,54095.0,146.4921,146.788,145.2344,145.6875,54095.0
2020-12-17 09:35:00,157.5,158.39,157.02,157.93,21262.0,145.6505,146.4736,145.2066,146.0482,21262.0
2020-12-17 09:40:00,157.64,157.95,157.45,157.79,10728.0,145.78,146.0667,145.6043,145.9187,10728.0
2020-12-17 09:45:00,157.72,158.7,157.57,158.54,14664.0,145.854,146.7602,145.7153,146.6123,14664.0
2020-12-17 09:50:00,158.54,158.8,157.82,157.93,14251.0,146.6123,146.8527,145.9465,146.0482,14251.0
2020-12-17 09:55:00,158.05,158.05,157.5,157.73,6576.0,146.1591,146.1591,145.6505,145.8632,6576.0
2020-12-17 10:00:00,157.56,157.74,157.39,157.42,8830.0,145.706,145.8725,145.5488,145.5765,8830.0
2020-12-17 10:05:00,157.31,157.71,157.12,157.43,11194.0,145.4748,145.8447,145.2991,145.5858,11194.0
2020-12-17 10:10:00,157.49,157.49,157.11,157.4,11638.0,145.6413,145.6413,145.2899,145.558,11638.0
2020-12-17 10:15:00,157.4,157.73,157.25,157.69,18658.0,145.558,145.8632,145.4193,145.8262,18658.0
2020-12-17 10:20:00,157.58,157.66,157.26,157.27,5263.0,145.7245,145.7985,145.4286,145.4378,5263.0
2020-12-17 10:25:00,157.25,157.87,157.18,157.75,9322.0,145.4193,145.9927,145.3546,145.8817,9322.0
2020-12-17 10:30:00,157.68,157.78,157.28,157.44,20138.0,145.817,145.9095,145.4471,145.595,20138.0
2020-12-17 10:35:00,157.38,157.38,156.6,156.65,23645.0,145.5396,145.5396,144.8182,144.8645,23645.0
2020-12-17 10:40:00,156.68,156.84,156.36,156.53,14799.0,144.8922,145.0402,144.5963,144.7535,14799.0
2020-12-17 10:45:00,156.58,157.01,156.55,156.93,11865.0,144.7997,145.1974,144.772,145.1234,11865.0
2020-12-17 10:50:00,156.97,157.24,156.64,156.8,31328.0,145.1604,145.4101,144.8552,145.0032,31328.0
2020-12-17 10:55:00,156.8,156.97,156.79,156.93,4582.0,145.0032,145.1604,144.9939,145.1234,4582.0
2020-12-17 11:00:00,156.9,157.33,156.86,157.22,9057.0,145.0957,145.4933,145.0587,145.3916,9057.0
2020-12-17 11:05:00,157.31,157.49,157.31,157.34,10487.0,145.4748,145.6413,145.4748,145.5026,10487.0
2020-12-17 11:10:00,157.34,158.02,157.34,157.85,16390.0,145.5026,146.1314,145.5026,145.9742,16390.0
2020-12-17 11:15:00,157.86,158.08,157.78,157.99,13891.0,145.9834,146.1869,145.9095,146.1037,13891.0
2020-12-17 11:20:00,157.92,158.19,157.73,158.14,19086.0,146.0389,146.2886,145.8632,146.2424,19086.0
2020-12-17 11:25:00,158.03,158.06,157.85,158.01,13853.0,146.1407,146.1684,145.9742,146.1222,13853.0
2020-12-17 11:30:00,158.01,158.2,157.86,157.92,48806.0,146.1222,146.2979,145.9834,146.0389,48806.0
2020-12-17 11:35:00,157.91,157.91,157.55,157.63,3785.0,146.0297,146.0297,145.6968,145.7707,3785.0
2020-12-17 11:40:00,157.6,157.85,157.56,157.81,4443.0,145.743,145.9742,145.706,145.9372,4443.0
2020-12-17 11:45:00,157.81,157.86,157.57,157.63,54382.0,145.9372,145.9834,145.7153,145.7707,54382.0
2020-12-17 11:50:00,157.6,157.65,157.17,157.23,7015.0,145.743,145.7892,145.3454,145.4008,7015.0
2020-12-17 11:55:00,157.21,157.64,157.21,157.61,13038.0,145.3823,145.78,145.3823,145.7523,13038.0
2020-12-17 12:00:00,157.62,157.72,157.5,157.64,5470.0,145.7615,145.854,145.6505,145.78,5470.0
2020-12-17 12:05:00,157.67,157.67,157.43,157.53,7537.0,145.8077,145.8077,145.5858,145.6783,7537.0
2020-12-17 12:10:00,157.47,157.51,157.38,157.45,3723.0,145.6228,145.6598,145.5396,145.6043,3723.0
2020-12-17 12:15:00,157.39,157.51,157.33,157.4,5781.0,145.5488,145.6598,145.4933,145.558,5781.0
2020-12-17 12:20:00,157.47,157.52,157.39,157.52,26137.0,145.6228,145.669,145.5488,145.669,26137.0
2020-12-17 12:25:00,157.52,158.01,157.52,157.88,8669.0,145.669,146.1222,145.669,146.0019,8669.0
2020-12-17 12:30:00,157.97,158.01,157.82,157.82,2900.0,146.0852,146.1222,145.9465,145.9465,2900.0
2020-12-17 12:35:00,157.76,158.14,157.76,158.14,5409.0,145.891,146.2424,145.891,146.2424,5409.0
2020-12-17 12:40:00,158.21,158.32,158.12,158.3,5866.0,146.3071,146.4088,146.2239,146.3903,5866.0
2020-12-17 12:45:00,158.26,158.36,158.14,158.36,6071.0,146.3533,146.4458,146.2424,146.4458,6071.0
2020-12-17 12:50:00,158.32,158.34,158.2,158.25,4049.0,146.4088,146.4273,146.2979,146.3441,4049.0
2020-12-17 12:55:00,158.28,158.48,158.27,158.39,7569.0,146.3718,146.5568,146.3626,146.4736,7569.0
2020-12-17 13:00:00,158.4,158.42,158.38,158.38,1800.0,146.4828,146.5013,146.4643,146.4643,1800.0
2020-12-17 13:05:00,158.39,158.39,158.27,158.28,8878.0,146.4736,146.4736,146.3626,146.3718,8878.0
2020-12-17 13:10:00,158.24,158.25,158.07,158.11,9041.0,146.3349,146.3441,146.1776,146.2146,9041.0
2020-12-17 13:15:00,158.11,158.13,158.09,158.09,1379.0,146.2146,146.2331,146.1961,146.1961,1379.0
2020-12-17 13:20:00,158.12,158.14,158.03,158.1,7854.0,146.2239,146.2424,146.1407,146.2054,7854.0
2020-12-17 13:25:00,158.1,158.22,158.1,158.1,6218.0,146.2054,146.3164,146.2054,146.2054,6218.0
2020-12-17 13:30:00,158.1,158.1,157.91,157.98,6943.0,146.2054,146.2054,146.0297,146.0944,6943.0
2020-12-17 13:35:00,158.01,158.01,157.88,157.92,4688.0,146.1222,146.1222,146.0019,146.0389,4688.0
2020-12-17 13:40:00,157.91,157.92,157.82,157.88,5519.0,146.0297,146.0389,145.9465,146.0019,5519.0
2020-12-17 13:45:00,157.89,157.97,157.88,157.94,6973.0,146.0112,146.0852,146.0019,146.0574,6973.0
2020-12-17 13:50:00,157.94,158.14,157.88,158.12,8351.0,146.0574,146.2424,146.0019,146.2239,8351.0
2020-12-17 13:55:00,158.12,158.15,157.98,158.15,6476.0,146.2239,146.2516,146.0944,146.2516,6476.0
2020-12-17 14:00:00,158.16,158.16,158.02,158.02,23995.0,146.2609,146.2609,146.1314,146.1314,23995.0
2020-12-17 14:05:00,158.07,158.07,157.95,157.98,3309.0,146.1776,146.1776,146.0667,146.0944,3309.0
2020-12-17 14:10:00,158.02,158.05,157.95,158.0,4715.0,146.1314,146.1591,146.0667,146.1129,4715.0
2020-12-17 14:15:00,158.01,158.09,158.0,158.07,4036.0,146.1222,146.1961,146.1129,146.1776,4036.0
2020-12-17 14:20:00,158.01,158.07,157.98,158.02,4513.0,146.1222,146.1776,146.0944,146.1314,4513.0
2020-12-17 14:25:00,157.99,157.99,157.67,157.68,12501.0,146.1037,146.1037,145.8077,145.817,12501.0
2020-12-17 14:30:00,157.63,157.72,157.57,157.58,6707.0,145.7707,145.854,145.7153,145.7245,6707.0
2020-12-17 14:35:00,157.53,157.55,157.32,157.39,6305.0,145.6783,145.6968,145.4841,145.5488,6305.0
2020-12-17 14:40:00,157.37,157.53,157.16,157.48,7089.0,145.5303,145.6783,145.3361,145.632,7089.0
2020-12-17 14:45:00,157.53,157.55,157.47,157.54,4960.0,145.6783,145.6968,145.6228,145.6875,4960.0
2020-12-17 14:50:00,157.51,157.65,157.41,157.41,5021.0,145.6598,145.7892,145.5673,145.5673,5021.0
2020-12-17 14:55:00,157.37,157.49,157.28,157.28,8190.0,145.5303,145.6413,145.4471,145.4471,8190.0
2020-12-17 15:00:00,157.29,157.32,157.09,157.11,11702.0,145.4563,145.4841,145.2714,145.2899,11702.0
2020-12-17 15:05:00,157.21,157.26,157.05,157.24,9338.0,145.3823,145.4286,145.2344,145.4101,9338.0
2020-12-17 15:10:00,157.2,157.25,157.14,157.14,13835.0,145.3731,145.4193,145.3176,145.3176,13835.0
2020-12-17 15:15:00,157.15,157.35,157.06,157.15,14531.0,145.3269,145.5118,145.2436,145.3269,14531.0
2020-12-17 15:20:00,157.12,157.21,157.06,157.17,16891.0,145.2991,145.3823,145.2436,145.3454,16891.0
2020-12-17 15:25:00,157.14,157.17,157.0,157.0,8777.0,145.3176,145.3454,145.1881,145.1881,8777.0
2020-12-17 15:30:00,157.01,157.03,156.87,156.95,13020.0,145.1974,145.2159,145.0679,145.1419,13020.0
2020-12-17 15:35:00,156.95,157.13,156.87,157.12,18622.0,145.1419,145.3084,145.0679,145.2991,18622.0
2020-12-17 15:40:00,157.12,157.34,157.11,157.16,16829.0,145.2991,145.5026,145.2899,145.3361,16829.0
2020-12-17 15:45:00,157.21,157.74,157.17,157.73,14917.0,145.3823,145.8725,145.3454,145.8632,14917.0
2020-12-17 15:50:00,157.76,157.8,157.38,157.72,52991.0,145.891,145.928,145.5396,145.854,52991.0
2020-12-17 15:55:00,157.72,158.27,157.72,158.06,80038.0,145.854,146.3626,145.854,146.1684,80038.0
2020-12-18 09:30:00,158.07,158.24,157.13,157.4,193167.0,146.1776,146.3349,145.3084,145.558,193167.0
2020-12-18 09:35:00,157.32,157.37,156.8,157.12,26500.0,145.4841,145.5303,145.0032,145.2991,26500.0
2020-12-18 09:40:00,157.12,157.92,156.91,157.53,9119.0,145.2991,146.0389,145.1049,145.6783,9119.0
2020-12-18 09:45:00,157.54,158.59,157.52,158.59,29329.0,145.6875,146.6585,145.669,146.6585,29329.0
2020-12-18 09:50:00,158.54,158.58,157.98,158.14,11487.0,146.6123,146.6493,146.0944,146.2424,11487.0
2020-12-18 09:55:00,158.22,158.27,157.91,158.09,5428.0,146.3164,146.3626,146.0297,146.1961,5428.0
2020-12-18 10:00:00,158.13,158.41,157.97,158.09,56727.0,146.2331,146.4921,146.0852,146.1961,56727.0
2020-12-18 10:05:00,158.1,158.2,157.81,158.17,9608.0,146.2054,146.2979,145.9372,146.2701,9608.0
2020-12-18 10:10:00,158.25,158.92,158.23,158.92,7260.0,146.3441,146.9637,146.3256,146.9637,7260.0
2020-12-18 10:15:00,158.84,158.91,158.65,158.75,7971.0,146.8897,146.9544,146.714,146.8065,7971.0
2020-12-18 10:20:00,158.72,158.75,158.38,158.61,3162.0,146.7787,146.8065,146.4643,146.677,3162.0
2020-12-18 10:25:00,158.65,158.69,158.27,158.37,4364.0,146.714,146.751,146.3626,146.4551,4364.0
2020-12-18 10:30:00,158.43,158.44,157.99,158.16,84958.0,146.5106,146.5198,146.1037,146.2609,84958.0
2020-12-18 10:35:00,158.19,158.5,158.11,158.31,6295.0,146.2886,146.5753,146.2146,146.3996,6295.0
2020-12-18 10:40:00,158.32,158.39,158.24,158.34,3288.0,146.4088,146.4736,146.3349,146.4273,3288.0
2020-12-18 10:45:00,158.31,158.41,158.2,158.22,6506.0,146.3996,146.4921,146.2979,146.3164,6506.0
2020-12-18 10:50:00,158.17,158.19,157.75,157.75,7961.0,146.2701,146.2886,145.8817,145.8817,7961.0
2020-12-18 10:55:00,157.77,157.91,157.56,157.65,11333.0,145.9002,146.0297,145.706,145.7892,11333.0
2020-12-18 11:00:00,157.75,157.84,157.64,157.81,8899.0,145.8817,145.9649,145.78,145.9372,8899.0
2020-12-18 11:05:00,157.91,158.0,157.81,157.81,5850.0,146.0297,146.1129,145.9372,145.9372,5850.0
2020-12-18 11:10:00,157.8,157.9,157.41,157.41,5841.0,145.928,146.0204,145.5673,145.5673,5841.0
2020-12-18 11:15:00,157.34,157.42,157.1,157.36,7876.0,145.5026,145.5765,145.2806,145.5211,7876.0
2020-12-18 11:20:00,157.3,157.44,157.16,157.43,18737.0,145.4656,145.595,145.3361,145.5858,18737.0
2020-12-18 11:25:00,157.43,157.46,157.31,157.31,2000.0,145.5858,145.6135,145.4748,145.4748,2000.0
2020-12-18 11:30:00,157.27,157.3,157.04,157.08,6998.0,145.4378,145.4656,145.2251,145.2621,6998.0
2020-12-18 11:35:00,157.1,157.1,156.83,157.02,15052.0,145.2806,145.2806,145.0309,145.2066,15052.0
2020-12-18 11:40:00,157.02,157.15,156.75,156.84,10652.0,145.2066,145.3269,144.957,145.0402,10652.0
2020-12-18 11:45:00,156.77,156.83,156.5,156.58,14109.0,144.9754,145.0309,144.7258,144.7997,14109.0
2020-12-18 11:50:00,156.55,156.7,156.42,156.51,12091.0,144.772,144.9107,144.6518,144.735,12091.0
2020-12-18 11:55:00,156.48,156.48,156.23,156.3,15221.0,144.7073,144.7073,144.4761,144.5408,15221.0
2020-12-18 12:00:00,156.26,156.44,156.17,156.38,17234.0,144.5038,144.6703,144.4206,144.6148,17234.0
2020-12-18 12:05:00,156.34,156.44,156.26,156.26,12746.0,144.5778,144.6703,144.5038,144.5038,12746.0
2020-12-18 12:10:00,156.26,156.46,156.26,156.43,18617.0,144.5038,144.6888,144.5038,144.661,18617.0
2020-12-18 12:15:00,156.45,156.73,156.44,156.73,29476.0,144.6795,144.9385,144.6703,144.9385,29476.0
2020-12-18 12:20:00,156.73,156.79,156.7,156.75,14028.0,144.9385,144.9939,144.9107,144.957,14028.0
2020-12-18 12:25:00,156.76,156.99,156.75,156.99,8599.0,144.9662,145.1789,144.957,145.1789,8599.0
2020-12-18 12:30:00,156.97,157.2,156.87,157.18,5986.0,145.1604,145.3731,145.0679,145.3546,5986.0
2020-12-18 12:35:00,157.18,157.21,156.92,156.94,7570.0,145.3546,145.3823,145.1142,145.1327,7570.0
2020-12-18 12:40:00,156.94,156.94,156.81,156.81,12769.0,145.1327,145.1327,145.0124,145.0124,12769.0
2020-12-18 12:45:00,156.81,156.85,156.76,156.84,13093.0,145.0124,145.0494,144.9662,145.0402,13093.0
2020-12-18 12:50:00,156.85,156.89,156.79,156.79,7891.0,145.0494,145.0864,144.9939,144.9939,7891.0
2020-12-18 12:55:00,156.79,156.79,156.57,156.74,14119.0,144.9939,144.9939,144.7905,144.9477,14119.0
2020-12-18 13:00:00,156.72,156.78,156.38,156.49,22493.0,144.9292,144.9847,144.6148,144.7165,22493.0
2020-12-18 13:05:00,156.49,156.75,156.47,156.69,9877.0,144.7165,144.957,144.698,144.9015,9877.0
2020-12-18 13:10:00,156.7,156.73,156.58,156.72,9245.0,144.9107,144.9385,144.7997,144.9292,9245.0
2020-12-18 13:15:00,156.72,156.77,156.63,156.77,4400.0,144.9292,144.9754,144.846,144.9754,4400.0
2020-12-18 13:20:00,156.77,156.79,156.54,156.63,5284.0,144.9754,144.9939,144.7628,144.846,5284.0
2020-12-18 13:25:00,156.61,156.85,156.6,156.83,5119.0,144.8275,145.0494,144.8182,145.0309,5119.0
2020-12-18 13:30:00,156.84,156.9,156.83,156.88,6538.0,145.0402,145.0957,145.0309,145.0772,6538.0
2020-12-18 13:35:00,156.9,157.0,156.89,156.99,10973.0,145.0957,145.1881,145.0864,145.1789,10973.0
2020-12-18 13:40:00,156.99,157.05,156.87,156.95,17903.0,145.1789,145.2344,145.0679,145.1419,17903.0
2020-12-18 13:45:00,156.93,156.96,156.87,156.96,6650.0,145.1234,145.1512,145.0679,145.1512,6650.0
2020-12-18 13:50:00,157.0,157.24,156.94,157.24,7459.0,145.1881,145.4101,145.1327,145.4101,7459.0
2020-12-18 13:55:00,157.3,157.39,157.12,157.18,5091.0,145.4656,145.5488,145.2991,145.3546,5091.0
2020-12-18 14:00:00,157.19,157.19,156.85,156.86,8303.0,145.3638,145.3638,145.0494,145.0587,8303.0
2020-12-18 14:05:00,156.87,157.0,156.81,156.93,6946.0,145.0679,145.1881,145.0124,145.1234,6946.0
2020-12-18 14:10:00,156.95,157.1,156.73,156.79,34370.0,145.1419,145.2806,144.9385,144.9939,34370.0
2020-12-18 14:15:00,156.81,156.82,156.75,156.82,18454.0,145.0124,145.0217,144.957,145.0217,18454.0
2020-12-18 14:20:00,156.84,156.97,156.78,156.78,7361.0,145.0402,145.1604,144.9847,144.9847,7361.0
2020-12-18 14:25:00,156.77,156.82,156.65,156.68,11557.0,144.9754,145.0217,144.8645,144.8922,11557.0
2020-12-18 14:30:00,156.67,156.75,156.64,156.74,10567.0,144.883,144.957,144.8552,144.9477,10567.0
2020-12-18 14:35:00,156.74,156.79,156.62,156.65,25260.0,144.9477,144.9939,144.8367,144.8645,25260.0
2020-12-18 14:40:00,156.64,156.64,156.48,156.49,13413.0,144.8552,144.8552,144.7073,144.7165,13413.0
2020-12-18 14:45:00,156.5,156.5,156.21,156.31,22204.0,144.7258,144.7258,144.4576,144.5501,22204.0
2020-12-18 14:50:00,156.33,156.35,156.12,156.13,15861.0,144.5686,144.587,144.3744,144.3836,15861.0
2020-12-18 14:55:00,156.15,156.15,155.88,156.0,23272.0,144.4021,144.4021,144.1524,144.2634,23272.0
2020-12-18 15:00:00,156.0,156.04,155.9,155.94,14082.0,144.2634,144.3004,144.1709,144.2079,14082.0
2020-12-18 15:05:00,155.94,156.12,155.92,156.01,15756.0,144.2079,144.3744,144.1894,144.2726,15756.0
2020-12-18 15:10:00,156.0,156.0,155.86,155.93,18098.0,144.2634,144.2634,144.1339,144.1986,18098.0
2020-12-18 15:15:00,155.95,156.05,155.81,155.83,22461.0,144.2171,144.3096,144.0877,144.1062,22461.0
2020-12-18 15:20:00,155.83,155.84,155.41,155.53,18434.0,144.1062,144.1154,143.7178,143.8287,18434.0
2020-12-18 15:25:00,155.53,155.53,155.01,155.01,51175.0,143.8287,143.8287,143.3479,143.3479,51175.0
2020-12-18 15:30:00,155.06,155.93,154.8,155.92,98377.0,143.3941,144.1986,143.1537,144.1894,98377.0
2020-12-18 15:35:00,155.93,156.01,155.76,155.76,15661.0,144.1986,144.2726,144.0414,144.0414,15661.0
2020-12-18 15:40:00,155.76,156.4,155.76,156.4,19500.0,144.0414,144.6333,144.0414,144.6333,19500.0
2020-12-18 15:45:00,156.4,156.82,156.26,156.77,21309.0,144.6333,145.0217,144.5038,144.9754,21309.0
2020-12-18 15:50:00,156.69,156.69,154.68,155.07,190485.0,144.9015,144.9015,143.0427,143.4033,190485.0
2020-12-18 15:55:00,155.21,156.01,154.89,155.59,211468.0,143.5328,144.2726,143.2369,143.8842,211468.0
2020-12-21 09:30:00,153.18,154.25,153.0,153.38,40001.0,141.6555,142.645,141.4891,141.8405,40001.0
2020-12-21 09:35:00,153.67,154.33,153.64,153.93,11324.0,142.1087,142.719,142.0809,142.3491,11324.0
2020-12-21 09:40:00,153.77,154.26,153.4,153.85,15106.0,142.2012,142.6543,141.859,142.2751,15106.0
2020-12-21 09:45:00,153.85,154.35,153.8,153.95,14276.0,142.2751,142.7375,142.2289,142.3676,14276.0
2020-12-21 09:50:00,154.02,154.93,153.93,154.93,13985.0,142.4323,143.2739,142.3491,143.2739,13985.0
2020-12-21 09:55:00,154.89,155.31,154.57,154.69,9998.0,143.2369,143.6253,142.941,143.0519,9998.0
2020-12-21 10:00:00,154.66,155.04,154.08,154.13,7055.0,143.0242,143.3756,142.4878,142.5341,7055.0
2020-12-21 10:05:00,154.01,154.18,153.11,153.29,17552.0,142.4231,142.5803,141.5908,141.7573,17552.0
2020-12-21 10:10:00,153.37,153.7,153.12,153.14,8474.0,141.8312,142.1364,141.6001,141.6185,8474.0
2020-12-21 10:15:00,153.0,153.67,152.93,153.27,11336.0,141.4891,142.1087,141.4243,141.7388,11336.0
2020-12-21 10:20:00,153.15,153.71,153.06,153.69,10867.0,141.6278,142.1457,141.5446,142.1272,10867.0
2020-12-21 10:25:00,153.61,153.96,153.48,153.75,8942.0,142.0532,142.3769,141.933,142.1827,8942.0
2020-12-21 10:30:00,153.69,154.03,153.49,154.01,8571.0,142.1272,142.4416,141.9422,142.4231,8571.0
2020-12-21 10:35:00,154.05,154.08,153.63,153.92,6962.0,142.4601,142.4878,142.0717,142.3399,6962.0
2020-12-21 10:40:00,154.11,154.38,153.82,154.38,6342.0,142.5156,142.7653,142.2474,142.7653,6342.0
2020-12-21 10:45:00,154.31,154.72,154.05,154.61,7304.0,142.7005,143.0797,142.4601,142.978,7304.0
2020-12-21 10:50:00,154.84,154.87,154.5,154.51,11757.0,143.1907,143.2184,142.8762,142.8855,11757.0
2020-12-21 10:55:00,154.51,154.91,154.43,154.62,12239.0,142.8855,143.2554,142.8115,142.9872,12239.0
2020-12-21 11:00:00,154.62,154.67,154.26,154.4,10492.0,142.9872,143.0334,142.6543,142.7838,10492.0
2020-12-21 11:05:00,154.39,154.63,154.14,154.34,13707.0,142.7745,142.9964,142.5433,142.7283,13707.0
2020-12-21 11:10:00,154.29,154.36,154.15,154.32,10381.0,142.682,142.7468,142.5526,142.7098,10381.0
2020-12-21 11:15:00,154.26,154.69,154.21,154.69,16301.0,142.6543,143.0519,142.608,143.0519,16301.0
2020-12-21 11:20:00,154.7,155.25,154.6,155.25,4572.0,143.0612,143.5698,142.9687,143.5698,4572.0
2020-12-21 11:25:00,155.17,155.28,155.02,155.17,7631.0,143.4958,143.5975,143.3571,143.4958,7631.0
2020-12-21 11:30:00,155.22,155.77,155.18,155.43,22700.0,143.5421,144.0507,143.5051,143.7363,22700.0
2020-12-21 11:35:00,155.42,155.97,155.42,155.75,7398.0,143.727,144.2356,143.727,144.0322,7398.0
2020-12-21 11:40:00,156.0,156.11,155.73,155.79,4643.0,144.2634,144.3651,144.0137,144.0692,4643.0
2020-12-21 11:45:00,155.81,156.11,155.65,155.93,7510.0,144.0877,144.3651,143.9397,144.1986,7510.0
2020-12-21 11:50:00,155.93,156.39,155.8,156.07,6406.0,144.1986,144.624,144.0784,144.3281,6406.0
2020-12-21 11:55:00,156.05,156.11,155.88,155.97,11197.0,144.3096,144.3651,144.1524,144.2356,11197.0
2020-12-21 12:00:00,156.04,156.5,156.0,156.49,13482.0,144.3004,144.7258,144.2634,144.7165,13482.0
2020-12-21 12:05:00,156.44,156.44,156.07,156.08,13750.0,144.6703,144.6703,144.3281,144.3374,13750.0
2020-12-21 12:10:00,156.07,156.13,155.7,155.77,6077.0,144.3281,144.3836,143.9859,144.0507,6077.0
2020-12-21 12:15:00,155.77,155.83,155.46,155.46,6129.0,144.0507,144.1062,143.764,143.764,6129.0
2020-12-21 12:20:00,155.47,155.71,155.43,155.67,6351.0,143.7733,143.9952,143.7363,143.9582,6351.0
2020-12-21 12:25:00,155.79,155.81,155.59,155.73,8642.0,144.0692,144.0877,143.8842,144.0137,8642.0
2020-12-21 12:30:00,155.81,156.05,155.73,156.0,3200.0,144.0877,144.3096,144.0137,144.2634,3200.0
2020-12-21 12:35:00,155.94,155.95,155.65,155.74,8410.0,144.2079,144.2171,143.9397,144.0229,8410.0
2020-12-21 12:40:00,155.73,155.78,155.6,155.78,6719.0,144.0137,144.0599,143.8935,144.0599,6719.0
2020-12-21 12:45:00,155.73,155.74,155.52,155.58,12200.0,144.0137,144.0229,143.8195,143.875,12200.0
2020-12-21 12:50:00,155.64,156.01,155.53,155.94,10384.0,143.9305,144.2726,143.8287,144.2079,10384.0
2020-12-21 12:55:00,155.94,155.95,155.64,155.67,7797.0,144.2079,144.2171,143.9305,143.9582,7797.0
2020-12-21 13:00:00,155.68,155.68,155.45,155.45,6296.0,143.9675,143.9675,143.7548,143.7548,6296.0
2020-12-21 13:05:00,155.46,155.77,155.42,155.68,12243.0,143.764,144.0507,143.727,143.9675,12243.0
2020-12-21 13:10:00,155.62,155.72,155.51,155.66,7302.0,143.912,144.0044,143.8102,143.949,7302.0
2020-12-21 13:15:00,155.73,155.77,155.38,155.53,15722.0,144.0137,144.0507,143.69,143.8287,15722.0
2020-12-21 13:20:00,155.58,155.69,155.43,155.53,13449.0,143.875,143.9767,143.7363,143.8287,13449.0
2020-12-21 13:25:00,155.5,155.8,155.49,155.8,4202.0,143.801,144.0784,143.7917,144.0784,4202.0
2020-12-21 13:30:00,155.8,156.38,155.8,156.38,7318.0,144.0784,144.6148,144.0784,144.6148,7318.0
2020-12-21 13:35:00,156.38,156.81,156.32,156.81,6422.0,144.6148,145.0124,144.5593,145.0124,6422.0
2020-12-21 13:40:00,156.69,156.98,156.6,156.6,6974.0,144.9015,145.1696,144.8182,144.8182,6974.0
2020-12-21 13:45:00,156.6,156.6,156.36,156.57,5723.0,144.8182,144.8182,144.5963,144.7905,5723.0
2020-12-21 13:50:00,156.54,156.9,156.52,156.9,5626.0,144.7628,145.0957,144.7443,145.0957,5626.0
2020-12-21 13:55:00,156.98,157.04,156.73,156.73,8060.0,145.1696,145.2251,144.9385,144.9385,8060.0
2020-12-21 14:00:00,156.74,156.78,156.49,156.64,5624.0,144.9477,144.9847,144.7165,144.8552,5624.0
2020-12-21 14:05:00,156.75,156.75,156.5,156.56,2384.0,144.957,144.957,144.7258,144.7812,2384.0
2020-12-21 14:10:00,156.53,156.79,156.45,156.71,6957.0,144.7535,144.9939,144.6795,144.92,6957.0
2020-12-21 14:15:00,156.75,156.88,156.67,156.78,3303.0,144.957,145.0772,144.883,144.9847,3303.0
2020-12-21 14:20:00,156.76,156.78,156.59,156.78,3390.0,144.9662,144.9847,144.809,144.9847,3390.0
2020-12-21 14:25:00,156.76,157.0,156.76,157.0,3308.0,144.9662,145.1881,144.9662,145.1881,3308.0
2020-12-21 14:30:00,156.98,157.14,156.85,156.92,3500.0,145.1696,145.3176,145.0494,145.1142,3500.0
2020-12-21 14:35:00,156.95,157.25,156.95,156.95,4295.0,145.1419,145.4193,145.1419,145.1419,4295.0
2020-12-21 14:40:00,157.02,157.12,156.87,156.89,5679.0,145.2066,145.2991,145.0679,145.0864,5679.0
2020-12-21 14:45:00,156.89,157.1,156.87,156.91,8108.0,145.0864,145.2806,145.0679,145.1049,8108.0
2020-12-21 14:50:00,156.97,157.09,156.9,157.09,5310.0,145.1604,145.2714,145.0957,145.2714,5310.0
2020-12-21 14:55:00,157.07,157.17,156.94,156.94,7005.0,145.2529,145.3454,145.1327,145.1327,7005.0
2020-12-21 15:00:00,156.99,157.12,156.87,156.88,5477.0,145.1789,145.2991,145.0679,145.0772,5477.0
2020-12-21 15:05:00,156.82,156.9,156.62,156.69,5459.0,145.0217,145.0957,144.8367,144.9015,5459.0
2020-12-21 15:10:00,156.68,157.05,156.57,156.99,7961.0,144.8922,145.2344,144.7905,145.1789,7961.0
2020-12-21 15:15:00,156.93,157.03,156.83,156.97,5652.0,145.1234,145.2159,145.0309,145.1604,5652.0
2020-12-21 15:20:00,156.99,157.07,156.81,156.89,6987.0,145.1789,145.2529,145.0124,145.0864,6987.0
2020-12-21 15:25:00,156.92,157.07,156.87,156.97,10748.0,145.1142,145.2529,145.0679,145.1604,10748.0
2020-12-21 15:30:00,156.89,156.93,156.62,156.62,5718.0,145.0864,145.1234,144.8367,144.8367,5718.0
2020-12-21 15:35:00,156.63,157.04,156.56,156.97,8712.0,144.846,145.2251,144.7812,145.1604,8712.0
2020-12-21 15:40:00,157.02,157.02,156.68,156.69,9012.0,145.2066,145.2066,144.8922,144.9015,9012.0
2020-12-21 15:45:00,156.72,156.93,156.7,156.82,14254.0,144.9292,145.1234,144.9107,145.0217,14254.0
2020-12-21 15:50:00,156.77,157.09,156.55,157.03,17929.0,144.9754,145.2714,144.772,145.2159,17929.0
2020-12-21 15:55:00,157.06,157.22,156.75,157.2,69982.0,145.2436,145.3916,144.957,145.3731,69982.0
2020-12-22 09:30:00,157.72,157.89,156.89,157.15,33396.0,145.854,146.0112,145.0864,145.3269,33396.0
2020-12-22 09:35:00,157.0,157.01,156.33,156.35,4138.0,145.1881,145.1974,144.5686,144.587,4138.0
2020-12-22 09:40:00,156.36,156.8,156.12,156.58,10095.0,144.5963,145.0032,144.3744,144.7997,10095.0
2020-12-22 09:45:00,156.64,157.49,156.63,157.3,8867.0,144.8552,145.6413,144.846,145.4656,8867.0
2020-12-22 09:50:00,157.28,158.36,157.13,158.19,15334.0,145.4471,146.4458,145.3084,146.2886,15334.0
2020-12-22 09:55:00,158.05,158.41,158.0,158.41,11079.0,146.1591,146.4921,146.1129,146.4921,11079.0
2020-12-22 10:00:00,158.37,158.63,158.08,158.63,15912.0,146.4551,146.6955,146.1869,146.6955,15912.0
2020-12-22 10:05:00,158.82,159.3,158.73,159.3,18096.0,146.8712,147.3151,146.788,147.3151,18096.0
2020-12-22 10:10:00,159.25,159.58,158.76,159.1,48835.0,147.2689,147.574,146.8157,147.1302,48835.0
2020-12-22 10:15:00,159.07,159.6,158.95,159.28,24525.0,147.1024,147.5925,146.9914,147.2966,24525.0
2020-12-22 10:20:00,159.28,159.55,159.22,159.3,42725.0,147.2966,147.5463,147.2411,147.3151,42725.0
2020-12-22 10:25:00,159.22,159.29,159.0,159.13,20315.0,147.2411,147.3059,147.0377,147.1579,20315.0
2020-12-22 10:30:00,159.08,159.12,158.81,158.83,16054.0,147.1117,147.1486,146.862,146.8805,16054.0
2020-12-22 10:35:00,158.79,158.81,158.36,158.47,45551.0,146.8435,146.862,146.4458,146.5475,45551.0
2020-12-22 10:40:00,158.38,158.38,157.5,157.59,11443.0,146.4643,146.4643,145.6505,145.7338,11443.0
2020-12-22 10:45:00,157.52,157.55,157.11,157.2,17914.0,145.669,145.6968,145.2899,145.3731,17914.0
2020-12-22 10:50:00,157.13,157.18,156.83,156.92,11789.0,145.3084,145.3546,145.0309,145.1142,11789.0
2020-12-22 10:55:00,156.92,157.03,156.6,157.03,8964.0,145.1142,145.2159,144.8182,145.2159,8964.0
2020-12-22 11:00:00,157.05,157.12,156.79,157.0,10140.0,145.2344,145.2991,144.9939,145.1881,10140.0
2020-12-22 11:05:00,156.96,157.34,156.96,157.33,8380.0,145.1512,145.5026,145.1512,145.4933,8380.0
2020-12-22 11:10:00,157.33,157.5,157.33,157.47,11513.0,145.4933,145.6505,145.4933,145.6228,11513.0
2020-12-22 11:15:00,157.46,157.89,157.44,157.71,17361.0,145.6135,146.0112,145.595,145.8447,17361.0
2020-12-22 11:20:00,157.71,157.79,157.2,157.41,15363.0,145.8447,145.9187,145.3731,145.5673,15363.0
2020-12-22 11:25:00,157.38,157.42,157.17,157.17,8825.0,145.5396,145.5765,145.3454,145.3454,8825.0
2020-12-22 11:30:00,157.2,157.22,156.39,156.5,9478.0,145.3731,145.3916,144.624,144.7258,9478.0
2020-12-22 11:35:00,156.49,156.5,156.19,156.49,5921.0,144.7165,144.7258,144.4391,144.7165,5921.0
2020-12-22 11:40:00,156.56,156.69,156.13,156.31,5800.0,144.7812,144.9015,144.3836,144.5501,5800.0
2020-12-22 11:45:00,156.23,156.46,156.17,156.4,8095.0,144.4761,144.6888,144.4206,144.6333,8095.0
2020-12-22 11:50:00,156.35,156.43,156.07,156.07,8250.0,144.587,144.661,144.3281,144.3281,8250.0
2020-12-22 11:55:00,156.11,156.34,156.07,156.34,10016.0,144.3651,144.5778,144.3281,144.5778,10016.0
2020-12-22 12:00:00,156.37,156.37,156.08,156.12,4967.0,144.6055,144.6055,144.3374,144.3744,4967.0
2020-12-22 12:05:00,156.08,156.13,155.86,155.9,9057.0,144.3374,144.3836,144.1339,144.1709,9057.0
2020-12-22 12:10:00,155.76,156.1,155.76,156.09,5461.0,144.0414,144.3559,144.0414,144.3466,5461.0
2020-12-22 12:15:00,156.04,156.35,155.85,156.34,10172.0,144.3004,144.587,144.1247,144.5778,10172.0
2020-12-22 12:20:00,156.3,156.41,156.25,156.39,3979.0,144.5408,144.6425,144.4946,144.624,3979.0
2020-12-22 12:25:00,156.33,156.4,156.32,156.4,2501.0,144.5686,144.6333,144.5593,144.6333,2501.0
2020-12-22 12:30:00,156.34,156.34,156.13,156.26,6857.0,144.5778,144.5778,144.3836,144.5038,6857.0
2020-12-22 12:35:00,156.25,156.42,156.15,156.15,10570.0,144.4946,144.6518,144.4021,144.4021,10570.0
2020-12-22 12:40:00,156.19,156.23,156.0,156.16,3780.0,144.4391,144.4761,144.2634,144.4113,3780.0
2020-12-22 12:45:00,156.17,156.2,156.05,156.08,7360.0,144.4206,144.4483,144.3096,144.3374,7360.0
2020-12-22 12:50:00,156.01,156.2,156.01,156.1,12451.0,144.2726,144.4483,144.2726,144.3559,12451.0
2020-12-22 12:55:00,156.12,156.33,156.1,156.28,7562.0,144.3744,144.5686,144.3559,144.5223,7562.0
2020-12-22 13:00:00,156.31,156.43,156.29,156.31,6330.0,144.5501,144.661,144.5316,144.5501,6330.0
2020-12-22 13:05:00,156.29,156.35,156.23,156.24,2400.0,144.5316,144.587,144.4761,144.4853,2400.0
2020-12-22 13:10:00,156.28,156.58,156.21,156.3,12746.0,144.5223,144.7997,144.4576,144.5408,12746.0
2020-12-22 13:15:00,156.33,156.67,156.33,156.67,4500.0,144.5686,144.883,144.5686,144.883,4500.0
2020-12-22 13:20:00,156.67,156.86,156.6,156.83,5223.0,144.883,145.0587,144.8182,145.0309,5223.0
2020-12-22 13:25:00,156.97,157.17,156.9,156.99,8030.0,145.1604,145.3454,145.0957,145.1789,8030.0
2020-12-22 13:30:00,156.94,157.26,156.94,157.11,4599.0,145.1327,145.4286,145.1327,145.2899,4599.0
2020-12-22 13:35:00,157.05,157.07,156.98,156.99,3908.0,145.2344,145.2529,145.1696,145.1789,3908.0
2020-12-22 13:40:00,157.04,157.1,156.99,157.09,6424.0,145.2251,145.2806,145.1789,145.2714,6424.0
2020-12-22 13:45:00,157.16,157.4,157.16,157.24,6005.0,145.3361,145.558,145.3361,145.4101,6005.0
2020-12-22 13:50:00,157.28,157.34,157.19,157.2,4867.0,145.4471,145.5026,145.3638,145.3731,4867.0
2020-12-22 13:55:00,157.16,157.34,157.03,157.08,24874.0,145.3361,145.5026,145.2159,145.2621,24874.0
2020-12-22 14:00:00,157.06,157.11,156.88,156.91,3421.0,145.2436,145.2899,145.0772,145.1049,3421.0
2020-12-22 14:05:00,157.0,157.06,156.78,156.79,3300.0,145.1881,145.2436,144.9847,144.9939,3300.0
2020-12-22 14:10:00,156.79,157.07,156.79,157.05,2863.0,144.9939,145.2529,144.9939,145.2344,2863.0
2020-12-22 14:15:00,157.02,157.16,157.02,157.14,2685.0,145.2066,145.3361,145.2066,145.3176,2685.0
2020-12-22 14:20:00,157.14,157.22,157.07,157.16,2176.0,145.3176,145.3916,145.2529,145.3361,2176.0
2020-12-22 14:25:00,157.14,157.2,157.1,157.1,4021.0,145.3176,145.3731,145.2806,145.2806,4021.0
2020-12-22 14:30:00,157.16,157.17,156.99,156.99,2205.0,145.3361,145.3454,145.1789,145.1789,2205.0
2020-12-22 14:35:00,157.06,157.1,156.87,156.88,2746.0,145.2436,145.2806,145.0679,145.0772,2746.0
2020-12-22 14:40:00,156.8,156.98,156.79,156.91,3438.0,145.0032,145.1696,144.9939,145.1049,3438.0
2020-12-22 14:45:00,156.9,156.99,156.78,156.99,2400.0,145.0957,145.1789,144.9847,145.1789,2400.0
2020-12-22 14:50:00,157.03,157.29,157.03,157.06,5294.0,145.2159,145.4563,145.2159,145.2436,5294.0
2020-12-22 14:55:00,157.01,157.23,156.99,157.16,1795.0,145.1974,145.4008,145.1789,145.3361,1795.0
2020-12-22 15:00:00,157.16,157.51,157.1,157.41,5908.0,145.3361,145.6598,145.2806,145.5673,5908.0
2020-12-22 15:05:00,157.44,157.45,157.13,157.13,6648.0,145.595,145.6043,145.3084,145.3084,6648.0
2020-12-22 15:10:00,157.07,157.33,157.04,157.25,4336.0,145.2529,145.4933,145.2251,145.4193,4336.0
2020-12-22 15:15:00,157.34,157.44,157.25,157.28,3513.0,145.5026,145.595,145.4193,145.4471,3513.0
2020-12-22 15:20:00,157.29,157.4,157.2,157.24,6890.0,145.4563,145.558,145.3731,145.4101,6890.0
2020-12-22 15:25:00,157.13,157.19,156.76,156.77,4476.0,145.3084,145.3638,144.9662,144.9754,4476.0
2020-12-22 15:30:00,156.69,156.96,156.65,156.89,7198.0,144.9015,145.1512,144.8645,145.0864,7198.0
2020-12-22 15:35:00,156.92,157.05,156.74,156.76,5948.0,145.1142,145.2344,144.9477,144.9662,5948.0
2020-12-22 15:40:00,156.66,156.91,156.63,156.91,12035.0,144.8737,145.1049,144.846,145.1049,12035.0
2020-12-22 15:45:00,156.83,156.9,156.56,156.56,22841.0,145.0309,145.0957,144.7812,144.7812,22841.0
2020-12-22 15:50:00,156.17,156.56,156.04,156.13,21965.0,144.4206,144.7812,144.3004,144.3836,21965.0
2020-12-22 15:55:00,156.15,156.53,156.04,156.5,76226.0,144.4021,144.7535,144.3004,144.7258,76226.0
2020-12-23 09:30:00,158.31,158.63,157.5,158.13,54784.0,146.3996,146.6955,145.6505,146.2331,54784.0
2020-12-23 09:35:00,158.14,158.44,157.56,157.69,7003.0,146.2424,146.5198,145.706,145.8262,7003.0
2020-12-23 09:40:00,157.72,157.83,157.44,157.44,2275.0,145.854,145.9557,145.595,145.595,2275.0
2020-12-23 09:45:00,157.49,157.5,157.1,157.39,2500.0,145.6413,145.6505,145.2806,145.5488,2500.0
2020-12-23 09:50:00,157.47,157.8,157.24,157.64,43655.0,145.6228,145.928,145.4101,145.78,43655.0
2020-12-23 09:55:00,157.62,158.01,157.54,158.01,45371.0,145.7615,146.1222,145.6875,146.1222,45371.0
2020-12-23 10:00:00,157.88,157.97,157.7,157.97,3800.0,146.0019,146.0852,145.8355,146.0852,3800.0
2020-12-23 10:05:00,157.92,158.05,157.71,158.04,5286.0,146.0389,146.1591,145.8447,146.1499,5286.0
2020-12-23 10:10:00,158.07,158.16,157.74,157.74,39716.0,146.1776,146.2609,145.8725,145.8725,39716.0
2020-12-23 10:15:00,157.76,157.76,157.19,157.31,4048.0,145.891,145.891,145.3638,145.4748,4048.0
2020-12-23 10:20:00,157.44,157.55,157.27,157.28,3624.0,145.595,145.6968,145.4378,145.4471,3624.0
2020-12-23 10:25:00,157.16,157.39,157.13,157.36,4877.0,145.3361,145.5488,145.3084,145.5211,4877.0
2020-12-23 10:30:00,157.25,157.53,157.1,157.17,8029.0,145.4193,145.6783,145.2806,145.3454,8029.0
2020-12-23 10:35:00,157.19,157.4,156.92,156.92,15561.0,145.3638,145.558,145.1142,145.1142,15561.0
2020-12-23 10:40:00,156.86,157.0,156.81,156.94,4198.0,145.0587,145.1881,145.0124,145.1327,4198.0
2020-12-23 10:45:00,156.88,157.26,156.88,157.22,2774.0,145.0772,145.4286,145.0772,145.3916,2774.0
2020-12-23 10:50:00,157.29,157.34,157.07,157.11,5345.0,145.4563,145.5026,145.2529,145.2899,5345.0
2020-12-23 10:55:00,157.18,157.42,157.07,157.35,7862.0,145.3546,145.5765,145.2529,145.5118,7862.0
2020-12-23 11:00:00,157.4,157.53,157.3,157.42,17838.0,145.558,145.6783,145.4656,145.5765,17838.0
2020-12-23 11:05:00,157.5,157.57,157.15,157.15,15191.0,145.6505,145.7153,145.3269,145.3269,15191.0
2020-12-23 11:10:00,157.16,157.26,157.09,157.12,7623.0,145.3361,145.4286,145.2714,145.2991,7623.0
2020-12-23 11:15:00,157.2,157.3,156.96,157.03,33323.0,145.3731,145.4656,145.1512,145.2159,33323.0
2020-12-23 11:20:00,157.12,157.37,157.1,157.35,29531.0,145.2991,145.5303,145.2806,145.5118,29531.0
2020-12-23 11:25:00,157.34,157.39,157.29,157.3,4683.0,145.5026,145.5488,145.4563,145.4656,4683.0
2020-12-23 11:30:00,157.35,157.49,157.22,157.24,3272.0,145.5118,145.6413,145.3916,145.4101,3272.0
2020-12-23 11:35:00,157.27,157.4,157.26,157.37,13298.0,145.4378,145.558,145.4286,145.5303,13298.0
2020-12-23 11:40:00,157.38,157.44,157.34,157.43,8284.0,145.5396,145.595,145.5026,145.5858,8284.0
2020-12-23 11:45:00,157.42,157.61,157.4,157.54,13184.0,145.5765,145.7523,145.558,145.6875,13184.0
2020-12-23 11:50:00,157.51,157.61,157.5,157.61,4266.0,145.6598,145.7523,145.6505,145.7523,4266.0
2020-12-23 11:55:00,157.61,157.97,157.6,157.93,30147.0,145.7523,146.0852,145.743,146.0482,30147.0
2020-12-23 12:00:00,157.96,157.99,157.8,157.86,6523.0,146.0759,146.1037,145.928,145.9834,6523.0
2020-12-23 12:05:00,157.82,157.92,157.76,157.77,4657.0,145.9465,146.0389,145.891,145.9002,4657.0
2020-12-23 12:10:00,157.87,157.96,157.76,157.87,4359.0,145.9927,146.0759,145.891,145.9927,4359.0
2020-12-23 12:15:00,157.87,157.88,157.64,157.67,6803.0,145.9927,146.0019,145.78,145.8077,6803.0
2020-12-23 12:20:00,157.67,157.72,157.4,157.4,8681.0,145.8077,145.854,145.558,145.558,8681.0
2020-12-23 12:25:00,157.44,157.69,157.37,157.56,12818.0,145.595,145.8262,145.5303,145.706,12818.0
2020-12-23 12:30:00,157.61,157.9,157.61,157.75,5718.0,145.7523,146.0204,145.7523,145.8817,5718.0
2020-12-23 12:35:00,157.79,157.81,157.64,157.81,3395.0,145.9187,145.9372,145.78,145.9372,3395.0
2020-12-23 12:40:00,157.76,157.83,157.71,157.83,2704.0,145.891,145.9557,145.8447,145.9557,2704.0
2020-12-23 12:45:00,157.76,157.82,157.61,157.68,4010.0,145.891,145.9465,145.7523,145.817,4010.0
2020-12-23 12:50:00,157.74,157.85,157.73,157.76,3400.0,145.8725,145.9742,145.8632,145.891,3400.0
2020-12-23 12:55:00,157.84,157.98,157.79,157.84,11850.0,145.9649,146.0944,145.9187,145.9649,11850.0
2020-12-23 13:00:00,157.79,157.8,157.68,157.75,3015.0,145.9187,145.928,145.817,145.8817,3015.0
2020-12-23 13:05:00,157.7,158.0,157.69,158.0,1659.0,145.8355,146.1129,145.8262,146.1129,1659.0
2020-12-23 13:10:00,157.97,158.04,157.94,157.98,4957.0,146.0852,146.1499,146.0574,146.0944,4957.0
2020-12-23 13:15:00,158.03,158.03,157.81,157.81,32389.0,146.1407,146.1407,145.9372,145.9372,32389.0
2020-12-23 13:20:00,157.79,157.9,157.73,157.74,9022.0,145.9187,146.0204,145.8632,145.8725,9022.0
2020-12-23 13:25:00,157.8,157.85,157.76,157.76,8122.0,145.928,145.9742,145.891,145.891,8122.0
2020-12-23 13:30:00,157.75,157.84,157.75,157.81,2459.0,145.8817,145.9649,145.8817,145.9372,2459.0
2020-12-23 13:35:00,157.84,157.9,157.75,157.9,2839.0,145.9649,146.0204,145.8817,146.0204,2839.0
2020-12-23 13:40:00,157.84,157.96,157.84,157.96,2789.0,145.9649,146.0759,145.9649,146.0759,2789.0
2020-12-23 13:45:00,157.93,158.02,157.89,157.92,12731.0,146.0482,146.1314,146.0112,146.0389,12731.0
2020-12-23 13:50:00,157.94,158.01,157.79,157.96,25145.0,146.0574,146.1222,145.9187,146.0759,25145.0
2020-12-23 13:55:00,157.98,158.01,157.97,158.0,636.0,146.0944,146.1222,146.0852,146.1129,636.0
2020-12-23 14:00:00,158.05,158.21,157.98,157.99,12969.0,146.1591,146.3071,146.0944,146.1037,12969.0
2020-12-23 14:05:00,158.05,158.15,158.0,158.01,3086.0,146.1591,146.2516,146.1129,146.1222,3086.0
2020-12-23 14:10:00,158.13,158.13,157.96,158.03,10826.0,146.2331,146.2331,146.0759,146.1407,10826.0
2020-12-23 14:15:00,158.0,158.05,157.92,157.99,5555.0,146.1129,146.1591,146.0389,146.1037,5555.0
2020-12-23 14:20:00,157.96,158.03,157.92,157.97,9756.0,146.0759,146.1407,146.0389,146.0852,9756.0
2020-12-23 14:25:00,157.96,158.11,157.9,157.95,9148.0,146.0759,146.2146,146.0204,146.0667,9148.0
2020-12-23 14:30:00,157.94,158.09,157.94,158.01,4871.0,146.0574,146.1961,146.0574,146.1222,4871.0
2020-12-23 14:35:00,158.01,158.04,157.89,157.9,5969.0,146.1222,146.1499,146.0112,146.0204,5969.0
2020-12-23 14:40:00,157.92,157.93,157.69,157.69,13618.0,146.0389,146.0482,145.8262,145.8262,13618.0
2020-12-23 14:45:00,157.69,157.79,157.65,157.66,5861.0,145.8262,145.9187,145.7892,145.7985,5861.0
2020-12-23 14:50:00,157.63,157.65,157.51,157.56,2808.0,145.7707,145.7892,145.6598,145.706,2808.0
2020-12-23 14:55:00,157.57,157.7,157.57,157.59,9593.0,145.7153,145.8355,145.7153,145.7338,9593.0
2020-12-23 15:00:00,157.56,157.6,157.52,157.59,3400.0,145.706,145.743,145.669,145.7338,3400.0
2020-12-23 15:05:00,157.58,157.66,157.5,157.56,13564.0,145.7245,145.7985,145.6505,145.706,13564.0
2020-12-23 15:10:00,157.59,157.84,157.58,157.72,9485.0,145.7338,145.9649,145.7245,145.854,9485.0
2020-12-23 15:15:00,157.72,157.73,157.55,157.55,14949.0,145.854,145.8632,145.6968,145.6968,14949.0
2020-12-23 15:20:00,157.64,157.66,157.58,157.6,2766.0,145.78,145.7985,145.7245,145.743,2766.0
2020-12-23 15:25:00,157.63,157.83,157.58,157.83,4717.0,145.7707,145.9557,145.7245,145.9557,4717.0
2020-12-23 15:30:00,157.89,157.96,157.69,157.96,20612.0,146.0112,146.0759,145.8262,146.0759,20612.0
2020-12-23 15:35:00,157.89,157.89,157.68,157.71,7879.0,146.0112,146.0112,145.817,145.8447,7879.0
2020-12-23 15:40:00,157.74,157.78,157.64,157.78,10652.0,145.8725,145.9095,145.78,145.9095,10652.0
2020-12-23 15:45:00,157.79,157.93,157.73,157.84,13816.0,145.9187,146.0482,145.8632,145.9649,13816.0
2020-12-23 15:50:00,157.79,157.79,157.24,157.31,28391.0,145.9187,145.9187,145.4101,145.4748,28391.0
2020-12-23 15:55:00,157.26,157.5,156.87,156.87,65910.0,145.4286,145.6505,145.0679,145.0679,65910.0
2020-12-24 09:30:00,157.72,157.88,157.2,157.71,14569.0,145.854,146.0019,145.3731,145.8447,14569.0
2020-12-24 09:35:00,157.93,157.93,156.93,156.93,15464.0,146.0482,146.0482,145.1234,145.1234,15464.0
2020-12-24 09:40:00,157.25,157.71,157.25,157.47,3584.0,145.4193,145.8447,145.4193,145.6228,3584.0
2020-12-24 09:45:00,157.4,157.42,156.95,157.1,1200.0,145.558,145.5765,145.1419,145.2806,1200.0
2020-12-24 09:50:00,157.14,157.31,156.94,157.31,1325.0,145.3176,145.4748,145.1327,145.4748,1325.0
2020-12-24 09:55:00,157.31,157.58,157.08,157.45,10521.0,145.4748,145.7245,145.2621,145.6043,10521.0
2020-12-24 10:00:00,157.47,157.59,157.25,157.44,10976.0,145.6228,145.7338,145.4193,145.595,10976.0
2020-12-24 10:05:00,157.27,157.33,157.05,157.3,4949.0,145.4378,145.4933,145.2344,145.4656,4949.0
2020-12-24 10:10:00,157.25,157.33,156.92,156.95,5419.0,145.4193,145.4933,145.1142,145.1419,5419.0
2020-12-24 10:15:00,156.83,156.96,156.68,156.87,3425.0,145.0309,145.1512,144.8922,145.0679,3425.0
2020-12-24 10:20:00,156.97,157.01,156.8,156.86,1800.0,145.1604,145.1974,145.0032,145.0587,1800.0
2020-12-24 10:25:00,156.99,157.34,156.99,157.09,14137.0,145.1789,145.5026,145.1789,145.2714,14137.0
2020-12-24 10:30:00,157.05,157.11,156.92,157.0,2124.0,145.2344,145.2899,145.1142,145.1881,2124.0
2020-12-24 10:35:00,156.91,157.03,156.82,156.97,3876.0,145.1049,145.2159,145.0217,145.1604,3876.0
2020-12-24 10:40:00,156.95,157.03,156.9,157.02,2855.0,145.1419,145.2159,145.0957,145.2066,2855.0
2020-12-24 10:45:00,157.02,157.16,156.89,157.16,5422.0,145.2066,145.3361,145.0864,145.3361,5422.0
2020-12-24 10:50:00,157.19,157.36,157.04,157.21,24815.0,145.3638,145.5211,145.2251,145.3823,24815.0
2020-12-24 10:55:00,157.2,157.24,157.0,157.0,12570.0,145.3731,145.4101,145.1881,145.1881,12570.0
2020-12-24 11:00:00,156.96,157.23,156.95,157.13,12878.0,145.1512,145.4008,145.1419,145.3084,12878.0
2020-12-24 11:05:00,157.12,157.21,156.97,157.1,15637.0,145.2991,145.3823,145.1604,145.2806,15637.0
2020-12-24 11:10:00,157.11,157.23,157.1,157.17,3086.0,145.2899,145.4008,145.2806,145.3454,3086.0
2020-12-24 11:15:00,157.15,157.15,156.86,156.92,2605.0,145.3269,145.3269,145.0587,145.1142,2605.0
2020-12-24 11:20:00,156.96,157.02,156.78,156.79,4299.0,145.1512,145.2066,144.9847,144.9939,4299.0
2020-12-24 11:25:00,156.72,156.76,156.51,156.68,3716.0,144.9292,144.9662,144.735,144.8922,3716.0
2020-12-24 11:30:00,156.61,156.97,156.61,156.93,2027.0,144.8275,145.1604,144.8275,145.1234,2027.0
2020-12-24 11:35:00,156.98,156.98,156.61,156.69,4017.0,145.1696,145.1696,144.8275,144.9015,4017.0
2020-12-24 11:40:00,156.76,156.83,156.72,156.77,2500.0,144.9662,145.0309,144.9292,144.9754,2500.0
2020-12-24 11:45:00,156.85,156.85,156.76,156.78,1200.0,145.0494,145.0494,144.9662,144.9847,1200.0
2020-12-24 11:50:00,156.79,156.97,156.75,156.97,3865.0,144.9939,145.1604,144.957,145.1604,3865.0
2020-12-24 11:55:00,156.97,156.97,156.88,156.92,1580.0,145.1604,145.1604,145.0772,145.1142,1580.0
2020-12-24 12:00:00,156.88,156.9,156.62,156.69,4100.0,145.0772,145.0957,144.8367,144.9015,4100.0
2020-12-24 12:05:00,156.64,157.07,156.64,156.88,9185.0,144.8552,145.2529,144.8552,145.0772,9185.0
2020-12-24 12:10:00,156.88,157.01,156.88,157.01,2227.0,145.0772,145.1974,145.0772,145.1974,2227.0
2020-12-24 12:15:00,156.9,156.94,156.77,156.86,2613.0,145.0957,145.1327,144.9754,145.0587,2613.0
2020-12-24 12:20:00,156.85,156.94,156.76,156.92,2585.0,145.0494,145.1327,144.9662,145.1142,2585.0
2020-12-24 12:25:00,156.9,157.11,156.9,157.11,6767.0,145.0957,145.2899,145.0957,145.2899,6767.0
2020-12-24 12:30:00,157.09,157.17,157.05,157.09,3085.0,145.2714,145.3454,145.2344,145.2714,3085.0
2020-12-24 12:35:00,157.06,157.08,156.86,156.9,4979.0,145.2436,145.2621,145.0587,145.0957,4979.0
2020-12-24 12:40:00,156.88,157.02,156.86,156.94,4987.0,145.0772,145.2066,145.0587,145.1327,4987.0
2020-12-24 12:45:00,156.94,157.1,156.91,157.08,6098.0,145.1327,145.2806,145.1049,145.2621,6098.0
2020-12-24 12:50:00,157.17,157.32,156.72,157.03,18670.0,145.3454,145.4841,144.9292,145.2159,18670.0
2020-12-24 12:55:00,157.11,157.32,157.1,157.19,41895.0,145.2899,145.4841,145.2806,145.3638,41895.0
2020-12-28 09:30:00,159.2,161.8,159.2,160.94,64618.0,147.2226,149.627,147.2226,148.8317,64618.0
2020-12-28 09:35:00,161.0,161.34,160.17,160.78,26372.0,148.8872,149.2016,148.1196,148.6838,26372.0
2020-12-28 09:40:00,160.78,160.79,160.18,160.31,7080.0,148.6838,148.693,148.1289,148.2491,7080.0
2020-12-28 09:45:00,160.3,160.3,159.85,160.0,11018.0,148.2399,148.2399,147.8237,147.9624,11018.0
2020-12-28 09:50:00,160.13,160.3,159.93,160.12,18009.0,148.0827,148.2399,147.8977,148.0734,18009.0
2020-12-28 09:55:00,160.25,160.53,159.97,160.46,29278.0,148.1936,148.4526,147.9347,148.3878,29278.0
2020-12-28 10:00:00,160.49,160.83,160.15,160.25,9194.0,148.4156,148.73,148.1012,148.1936,9194.0
2020-12-28 10:05:00,160.22,160.22,159.62,159.87,9122.0,148.1659,148.1659,147.611,147.8422,9122.0
2020-12-28 10:10:00,159.79,159.87,159.23,159.4,12802.0,147.7682,147.8422,147.2504,147.4076,12802.0
2020-12-28 10:15:00,159.23,159.36,158.9,159.11,7464.0,147.2504,147.3706,146.9452,147.1394,7464.0
2020-12-28 10:20:00,159.02,159.7,158.9,159.66,13088.0,147.0562,147.685,146.9452,147.648,13088.0
2020-12-28 10:25:00,159.73,159.74,159.15,159.3,4514.0,147.7128,147.722,147.1764,147.3151,4514.0
2020-12-28 10:30:00,159.35,159.57,158.8,158.8,4861.0,147.3613,147.5648,146.8527,146.8527,4861.0
2020-12-28 10:35:00,158.89,159.3,158.89,159.06,3734.0,146.9359,147.3151,146.9359,147.0932,3734.0
2020-12-28 10:40:00,159.09,159.28,158.72,158.88,4495.0,147.1209,147.2966,146.7787,146.9267,4495.0
2020-12-28 10:45:00,158.96,159.15,158.86,158.91,3501.0,147.0007,147.1764,146.9082,146.9544,3501.0
2020-12-28 10:50:00,158.81,159.06,158.79,158.95,4399.0,146.862,147.0932,146.8435,146.9914,4399.0
2020-12-28 10:55:00,159.08,159.4,158.98,159.22,3609.0,147.1117,147.4076,147.0192,147.2411,3609.0
2020-12-28 11:00:00,159.28,159.28,159.02,159.09,3966.0,147.2966,147.2966,147.0562,147.1209,3966.0
2020-12-28 11:05:00,159.0,159.31,158.97,159.23,5586.0,147.0377,147.3244,147.0099,147.2504,5586.0
2020-12-28 11:10:00,159.28,159.28,159.02,159.12,15221.0,147.2966,147.2966,147.0562,147.1486,15221.0
2020-12-28 11:15:00,159.14,159.26,158.94,159.21,5012.0,147.1671,147.2781,146.9822,147.2319,5012.0
2020-12-28 11:20:00,159.19,159.27,158.97,159.05,6433.0,147.2134,147.2874,147.0099,147.0839,6433.0
2020-12-28 11:25:00,159.1,159.16,158.95,158.95,4996.0,147.1302,147.1856,146.9914,146.9914,4996.0
2020-12-28 11:30:00,158.94,159.13,158.88,158.99,7315.0,146.9822,147.1579,146.9267,147.0284,7315.0
2020-12-28 11:35:00,158.91,159.08,158.83,159.08,8794.0,146.9544,147.1117,146.8805,147.1117,8794.0
2020-12-28 11:40:00,159.01,159.19,158.97,158.97,6201.0,147.0469,147.2134,147.0099,147.0099,6201.0
2020-12-28 11:45:00,158.97,158.97,158.63,158.75,3376.0,147.0099,147.0099,146.6955,146.8065,3376.0
2020-12-28 11:50:00,158.64,158.79,158.53,158.78,3219.0,146.7048,146.8435,146.603,146.8342,3219.0
2020-12-28 11:55:00,158.82,158.85,158.55,158.66,4400.0,146.8712,146.899,146.6215,146.7233,4400.0
2020-12-28 12:00:00,158.69,158.82,158.63,158.75,1800.0,146.751,146.8712,146.6955,146.8065,1800.0
2020-12-28 12:05:00,158.78,159.01,158.78,158.89,2600.0,146.8342,147.0469,146.8342,146.9359,2600.0
2020-12-28 12:10:00,158.73,158.93,158.7,158.77,3200.0,146.788,146.9729,146.7602,146.825,3200.0
2020-12-28 12:15:00,158.77,159.03,158.62,158.9,3524.0,146.825,147.0654,146.6863,146.9452,3524.0
2020-12-28 12:20:00,158.85,159.04,158.83,158.92,4397.0,146.899,147.0747,146.8805,146.9637,4397.0
2020-12-28 12:25:00,158.93,159.02,158.87,159.02,2584.0,146.9729,147.0562,146.9175,147.0562,2584.0
2020-12-28 12:30:00,158.91,158.99,158.81,158.94,3015.0,146.9544,147.0284,146.862,146.9822,3015.0
2020-12-28 12:35:00,158.96,159.15,158.9,158.98,64288.0,147.0007,147.1764,146.9452,147.0192,64288.0
2020-12-28 12:40:00,159.0,159.05,158.88,158.94,18194.0,147.0377,147.0839,146.9267,146.9822,18194.0
2020-12-28 12:45:00,158.96,159.02,158.86,158.93,4352.0,147.0007,147.0562,146.9082,146.9729,4352.0
2020-12-28 12:50:00,158.97,159.01,158.69,158.75,9729.0,147.0099,147.0469,146.751,146.8065,9729.0
2020-12-28 12:55:00,158.77,158.77,158.43,158.65,7560.0,146.825,146.825,146.5106,146.714,7560.0
2020-12-28 13:00:00,158.71,158.73,158.48,158.5,2720.0,146.7695,146.788,146.5568,146.5753,2720.0
2020-12-28 13:05:00,158.49,158.65,158.47,158.65,2575.0,146.566,146.714,146.5475,146.714,2575.0
2020-12-28 13:10:00,158.66,158.73,158.61,158.71,5639.0,146.7233,146.788,146.677,146.7695,5639.0
2020-12-28 13:15:00,158.63,158.82,158.55,158.82,3800.0,146.6955,146.8712,146.6215,146.8712,3800.0
2020-12-28 13:20:00,158.8,158.96,158.73,158.84,14814.0,146.8527,147.0007,146.788,146.8897,14814.0
2020-12-28 13:25:00,158.84,158.91,158.79,158.85,4604.0,146.8897,146.9544,146.8435,146.899,4604.0
2020-12-28 13:30:00,158.82,158.97,158.76,158.88,9756.0,146.8712,147.0099,146.8157,146.9267,9756.0
2020-12-28 13:35:00,158.96,159.02,158.85,158.86,4596.0,147.0007,147.0562,146.899,146.9082,4596.0
2020-12-28 13:40:00,158.75,158.89,158.73,158.89,4180.0,146.8065,146.9359,146.788,146.9359,4180.0
2020-12-28 13:45:00,158.9,158.93,158.65,158.69,3302.0,146.9452,146.9729,146.714,146.751,3302.0
2020-12-28 13:50:00,158.72,158.83,158.65,158.79,5008.0,146.7787,146.8805,146.714,146.8435,5008.0
2020-12-28 13:55:00,158.74,158.8,158.66,158.73,1800.0,146.7972,146.8527,146.7233,146.788,1800.0
2020-12-28 14:00:00,158.72,158.72,158.58,158.64,5704.0,146.7787,146.7787,146.6493,146.7048,5704.0
2020-12-28 14:05:00,158.68,158.74,158.59,158.64,3461.0,146.7417,146.7972,146.6585,146.7048,3461.0
2020-12-28 14:10:00,158.62,158.7,158.35,158.39,37123.0,146.6863,146.7602,146.4366,146.4736,37123.0
2020-12-28 14:15:00,158.34,158.43,158.33,158.34,3575.0,146.4273,146.5106,146.4181,146.4273,3575.0
2020-12-28 14:20:00,158.36,158.49,158.31,158.36,5059.0,146.4458,146.566,146.3996,146.4458,5059.0
2020-12-28 14:25:00,158.37,158.37,158.16,158.23,6191.0,146.4551,146.4551,146.2609,146.3256,6191.0
2020-12-28 14:30:00,158.22,158.22,158.13,158.13,2305.0,146.3164,146.3164,146.2331,146.2331,2305.0
2020-12-28 14:35:00,158.17,158.22,158.13,158.16,1995.0,146.2701,146.3164,146.2331,146.2609,1995.0
2020-12-28 14:40:00,158.15,158.3,158.15,158.3,4363.0,146.2516,146.3903,146.2516,146.3903,4363.0
2020-12-28 14:45:00,158.32,158.59,158.32,158.55,3780.0,146.4088,146.6585,146.4088,146.6215,3780.0
2020-12-28 14:50:00,158.6,158.77,158.52,158.52,6424.0,146.6678,146.825,146.5938,146.5938,6424.0
2020-12-28 14:55:00,158.53,158.55,158.43,158.48,5669.0,146.603,146.6215,146.5106,146.5568,5669.0
2020-12-28 15:00:00,158.49,158.49,158.3,158.49,4020.0,146.566,146.566,146.3903,146.566,4020.0
2020-12-28 15:05:00,158.42,158.45,158.28,158.28,2464.0,146.5013,146.5291,146.3718,146.3718,2464.0
2020-12-28 15:10:00,158.28,158.33,158.23,158.27,2212.0,146.3718,146.4181,146.3256,146.3626,2212.0
2020-12-28 15:15:00,158.26,158.36,158.23,158.3,6006.0,146.3533,146.4458,146.3256,146.3903,6006.0
2020-12-28 15:20:00,158.3,158.58,158.26,158.55,3003.0,146.3903,146.6493,146.3533,146.6215,3003.0
2020-12-28 15:25:00,158.55,158.55,158.2,158.29,3657.0,146.6215,146.6215,146.2979,146.3811,3657.0
2020-12-28 15:30:00,158.34,158.47,158.29,158.37,4566.0,146.4273,146.5475,146.3811,146.4551,4566.0
2020-12-28 15:35:00,158.29,158.33,158.14,158.29,6629.0,146.3811,146.4181,146.2424,146.3811,6629.0
2020-12-28 15:40:00,158.24,158.44,158.23,158.37,6448.0,146.3349,146.5198,146.3256,146.4551,6448.0
2020-12-28 15:45:00,158.4,158.43,158.07,158.09,10926.0,146.4828,146.5106,146.1776,146.1961,10926.0
2020-12-28 15:50:00,158.09,158.2,157.91,158.0,17096.0,146.1961,146.2979,146.0297,146.1129,17096.0
2020-12-28 15:55:00,158.02,158.28,157.99,158.13,36269.0,146.1314,146.3718,146.1037,146.2331,36269.0
2020-12-29 09:30:00,158.8,159.53,158.8,159.24,13700.0,146.8527,147.5278,146.8527,147.2596,13700.0
2020-12-29 09:35:00,159.13,159.35,158.53,158.67,6282.0,147.1579,147.3613,146.603,146.7325,6282.0
2020-12-29 09:40:00,158.81,158.81,158.16,158.31,4753.0,146.862,146.862,146.2609,146.3996,4753.0
2020-12-29 09:45:00,158.48,158.65,158.3,158.3,4546.0,146.5568,146.714,146.3903,146.3903,4546.0
2020-12-29 09:50:00,158.31,158.47,157.92,157.94,4989.0,146.3996,146.5475,146.0389,146.0574,4989.0
2020-12-29 09:55:00,157.61,157.73,157.16,157.28,5261.0,145.7523,145.8632,145.3361,145.4471,5261.0
2020-12-29 10:00:00,157.18,157.65,157.01,157.32,20063.0,145.3546,145.7892,145.1974,145.4841,20063.0
2020-12-29 10:05:00,157.34,157.47,156.82,157.24,7374.0,145.5026,145.6228,145.0217,145.4101,7374.0
2020-12-29 10:10:00,156.97,157.0,155.55,155.69,15070.0,145.1604,145.1881,143.8472,143.9767,15070.0
2020-12-29 10:15:00,155.91,155.93,155.55,155.87,5980.0,144.1801,144.1986,143.8472,144.1432,5980.0
2020-12-29 10:20:00,155.84,156.7,155.84,156.56,13520.0,144.1154,144.9107,144.1154,144.7812,13520.0
2020-12-29 10:25:00,156.5,156.53,155.99,156.22,5859.0,144.7258,144.7535,144.2541,144.4668,5859.0
2020-12-29 10:30:00,156.13,156.54,155.88,156.54,3828.0,144.3836,144.7628,144.1524,144.7628,3828.0
2020-12-29 10:35:00,156.52,156.76,156.48,156.67,2987.0,144.7443,144.9662,144.7073,144.883,2987.0
2020-12-29 10:40:00,156.76,157.09,156.7,157.07,4961.0,144.9662,145.2714,144.9107,145.2529,4961.0
2020-12-29 10:45:00,157.1,157.15,156.81,156.9,4815.0,145.2806,145.3269,145.0124,145.0957,4815.0
2020-12-29 10:50:00,156.79,156.92,156.58,156.92,2876.0,144.9939,145.1142,144.7997,145.1142,2876.0
2020-12-29 10:55:00,156.87,157.02,156.76,156.88,1920.0,145.0679,145.2066,144.9662,145.0772,1920.0
2020-12-29 11:00:00,156.99,157.0,156.76,156.88,4995.0,145.1789,145.1881,144.9662,145.0772,4995.0
2020-12-29 11:05:00,156.64,156.68,156.38,156.63,5279.0,144.8552,144.8922,144.6148,144.846,5279.0
2020-12-29 11:10:00,156.63,156.63,156.21,156.28,4624.0,144.846,144.846,144.4576,144.5223,4624.0
2020-12-29 11:15:00,156.14,156.35,155.84,156.02,5920.0,144.3928,144.587,144.1154,144.2819,5920.0
2020-12-29 11:20:00,156.08,156.22,155.78,155.98,8402.0,144.3374,144.4668,144.0599,144.2449,8402.0
2020-12-29 11:25:00,155.97,156.19,155.97,156.1,10402.0,144.2356,144.4391,144.2356,144.3559,10402.0
2020-12-29 11:30:00,156.22,156.22,155.94,156.04,9370.0,144.4668,144.4668,144.2079,144.3004,9370.0
2020-12-29 11:35:00,156.0,156.37,156.0,156.3,4173.0,144.2634,144.6055,144.2634,144.5408,4173.0
2020-12-29 11:40:00,156.35,156.51,156.21,156.33,5038.0,144.587,144.735,144.4576,144.5686,5038.0
2020-12-29 11:45:00,156.34,156.45,156.0,156.29,6614.0,144.5778,144.6795,144.2634,144.5316,6614.0
2020-12-29 11:50:00,156.31,156.38,155.95,156.05,4084.0,144.5501,144.6148,144.2171,144.3096,4084.0
2020-12-29 11:55:00,155.99,156.13,155.71,155.75,4979.0,144.2541,144.3836,143.9952,144.0322,4979.0
2020-12-29 12:00:00,155.71,155.74,155.52,155.59,5744.0,143.9952,144.0229,143.8195,143.8842,5744.0
2020-12-29 12:05:00,155.53,155.8,155.53,155.75,4432.0,143.8287,144.0784,143.8287,144.0322,4432.0
2020-12-29 12:10:00,155.7,155.7,155.36,155.36,5677.0,143.9859,143.9859,143.6715,143.6715,5677.0
2020-12-29 12:15:00,155.34,155.36,155.25,155.25,3118.0,143.653,143.6715,143.5698,143.5698,3118.0
2020-12-29 12:20:00,155.18,155.3,154.75,155.28,19416.0,143.5051,143.616,143.1074,143.5975,19416.0
2020-12-29 12:25:00,155.23,155.82,155.15,155.82,6512.0,143.5513,144.0969,143.4773,144.0969,6512.0
2020-12-29 12:30:00,155.62,156.02,155.39,155.85,5006.0,143.912,144.2819,143.6993,144.1247,5006.0
2020-12-29 12:35:00,155.96,156.22,155.87,155.98,5671.0,144.2264,144.4668,144.1432,144.2449,5671.0
2020-12-29 12:40:00,156.05,156.05,155.7,155.86,5656.0,144.3096,144.3096,143.9859,144.1339,5656.0
2020-12-29 12:45:00,155.79,155.83,155.38,155.62,8053.0,144.0692,144.1062,143.69,143.912,8053.0
2020-12-29 12:50:00,155.52,155.87,155.52,155.7,4378.0,143.8195,144.1432,143.8195,143.9859,4378.0
2020-12-29 12:55:00,155.57,155.63,155.33,155.6,3845.0,143.8657,143.9212,143.6438,143.8935,3845.0
2020-12-29 13:00:00,155.55,155.55,155.28,155.39,3902.0,143.8472,143.8472,143.5975,143.6993,3902.0
2020-12-29 13:05:00,155.31,155.32,155.1,155.2,9019.0,143.6253,143.6345,143.4311,143.5236,9019.0
2020-12-29 13:10:00,155.19,155.54,155.16,155.46,10272.0,143.5143,143.838,143.4866,143.764,10272.0
2020-12-29 13:15:00,155.46,155.7,155.31,155.63,4177.0,143.764,143.9859,143.6253,143.9212,4177.0
2020-12-29 13:20:00,155.63,155.77,155.6,155.62,4331.0,143.9212,144.0507,143.8935,143.912,4331.0
2020-12-29 13:25:00,155.57,155.69,155.45,155.62,9701.0,143.8657,143.9767,143.7548,143.912,9701.0
2020-12-29 13:30:00,155.61,155.79,155.26,155.77,11912.0,143.9027,144.0692,143.5791,144.0507,11912.0
2020-12-29 13:35:00,155.78,155.83,155.56,155.61,8348.0,144.0599,144.1062,143.8565,143.9027,8348.0
2020-12-29 13:40:00,155.65,155.67,155.46,155.52,3074.0,143.9397,143.9582,143.764,143.8195,3074.0
2020-12-29 13:45:00,155.37,155.65,155.37,155.65,3138.0,143.6808,143.9397,143.6808,143.9397,3138.0
2020-12-29 13:50:00,155.65,155.72,155.39,155.62,8871.0,143.9397,144.0044,143.6993,143.912,8871.0
2020-12-29 13:55:00,155.72,155.87,155.68,155.84,8046.0,144.0044,144.1432,143.9675,144.1154,8046.0
2020-12-29 14:00:00,155.79,155.85,155.4,155.53,8534.0,144.0692,144.1247,143.7085,143.8287,8534.0
2020-12-29 14:05:00,155.56,155.65,155.33,155.52,5527.0,143.8565,143.9397,143.6438,143.8195,5527.0
2020-12-29 14:10:00,155.46,155.63,155.41,155.54,5348.0,143.764,143.9212,143.7178,143.838,5348.0
2020-12-29 14:15:00,155.59,155.6,155.31,155.45,4273.0,143.8842,143.8935,143.6253,143.7548,4273.0
2020-12-29 14:20:00,155.4,155.43,155.25,155.37,4692.0,143.7085,143.7363,143.5698,143.6808,4692.0
2020-12-29 14:25:00,155.33,155.38,155.2,155.27,5034.0,143.6438,143.69,143.5236,143.5883,5034.0
2020-12-29 14:30:00,155.26,155.36,155.21,155.33,4637.0,143.5791,143.6715,143.5328,143.6438,4637.0
2020-12-29 14:35:00,155.36,155.43,155.18,155.36,6182.0,143.6715,143.7363,143.5051,143.6715,6182.0
2020-12-29 14:40:00,155.33,155.4,155.2,155.33,5430.0,143.6438,143.7085,143.5236,143.6438,5430.0
2020-12-29 14:45:00,155.34,155.46,155.26,155.46,5654.0,143.653,143.764,143.5791,143.764,5654.0
2020-12-29 14:50:00,155.46,155.74,155.45,155.49,15715.0,143.764,144.0229,143.7548,143.7917,15715.0
2020-12-29 14:55:00,155.48,155.69,155.48,155.51,5074.0,143.7825,143.9767,143.7825,143.8102,5074.0
2020-12-29 15:00:00,155.52,155.7,155.43,155.67,7263.0,143.8195,143.9859,143.7363,143.9582,7263.0
2020-12-29 15:05:00,155.6,155.85,155.55,155.71,7944.0,143.8935,144.1247,143.8472,143.9952,7944.0
2020-12-29 15:10:00,155.78,155.92,155.7,155.9,6647.0,144.0599,144.1894,143.9859,144.1709,6647.0
2020-12-29 15:15:00,155.9,156.05,155.8,156.05,4586.0,144.1709,144.3096,144.0784,144.3096,4586.0
2020-12-29 15:20:00,156.05,156.22,156.04,156.15,6697.0,144.3096,144.4668,144.3004,144.4021,6697.0
2020-12-29 15:25:00,156.24,156.34,156.15,156.31,6524.0,144.4853,144.5778,144.4021,144.5501,6524.0
2020-12-29 15:30:00,156.25,156.28,156.1,156.19,8183.0,144.4946,144.5223,144.3559,144.4391,8183.0
2020-12-29 15:35:00,156.24,156.43,156.14,156.37,16751.0,144.4853,144.661,144.3928,144.6055,16751.0
2020-12-29 15:40:00,156.45,156.45,156.11,156.27,8493.0,144.6795,144.6795,144.3651,144.5131,8493.0
2020-12-29 15:45:00,156.33,156.33,156.06,156.21,19381.0,144.5686,144.5686,144.3189,144.4576,19381.0
2020-12-29 15:50:00,156.1,156.17,155.86,155.89,26082.0,144.3559,144.4206,144.1339,144.1617,26082.0
2020-12-29 15:55:00,155.87,156.18,155.83,156.11,46622.0,144.1432,144.4298,144.1062,144.3651,46622.0
2020-12-30 09:30:00,157.47,157.98,156.71,157.5,25462.0,145.6228,146.0944,144.92,145.6505,25462.0
2020-12-30 09:35:00,157.5,158.33,157.42,158.33,19413.0,145.6505,146.4181,145.5765,146.4181,19413.0
2020-12-30 09:40:00,158.41,158.8,158.15,158.8,9283.0,146.4921,146.8527,146.2516,146.8527,9283.0
2020-12-30 09:45:00,158.7,158.71,158.36,158.67,6362.0,146.7602,146.7695,146.4458,146.7325,6362.0
2020-12-30 09:50:00,158.65,158.86,158.65,158.73,7026.0,146.714,146.9082,146.714,146.788,7026.0
2020-12-30 09:55:00,158.76,158.94,158.67,158.94,9044.0,146.8157,146.9822,146.7325,146.9822,9044.0
2020-12-30 10:00:00,158.88,159.2,158.86,159.12,4852.0,146.9267,147.2226,146.9082,147.1486,4852.0
2020-12-30 10:05:00,159.2,159.32,158.59,158.66,6521.0,147.2226,147.3336,146.6585,146.7233,6521.0
2020-12-30 10:10:00,158.66,158.77,158.15,158.15,8422.0,146.7233,146.825,146.2516,146.2516,8422.0
2020-12-30 10:15:00,158.12,158.34,158.06,158.22,7631.0,146.2239,146.4273,146.1684,146.3164,7631.0
2020-12-30 10:20:00,158.25,158.75,158.11,158.59,17380.0,146.3441,146.8065,146.2146,146.6585,17380.0
2020-12-30 10:25:00,158.62,158.82,158.61,158.8,4702.0,146.6863,146.8712,146.677,146.8527,4702.0
2020-12-30 10:30:00,158.8,159.02,158.68,158.77,26953.0,146.8527,147.0562,146.7417,146.825,26953.0
2020-12-30 10:35:00,158.77,158.77,158.09,158.17,9061.0,146.825,146.825,146.1961,146.2701,9061.0
2020-12-30 10:40:00,158.16,158.6,158.14,158.53,6652.0,146.2609,146.6678,146.2424,146.603,6652.0
2020-12-30 10:45:00,158.55,159.0,158.55,159.0,3834.0,146.6215,147.0377,146.6215,147.0377,3834.0
2020-12-30 10:50:00,158.92,159.26,158.92,159.26,6130.0,146.9637,147.2781,146.9637,147.2781,6130.0
2020-12-30 10:55:00,159.15,159.28,159.11,159.28,3295.0,147.1764,147.2966,147.1394,147.2966,3295.0
2020-12-30 11:00:00,159.19,159.22,158.91,158.92,2400.0,147.2134,147.2411,146.9544,146.9637,2400.0
2020-12-30 11:05:00,158.92,159.24,158.92,159.21,5916.0,146.9637,147.2596,146.9637,147.2319,5916.0
2020-12-30 11:10:00,159.16,159.23,158.83,158.86,4365.0,147.1856,147.2504,146.8805,146.9082,4365.0
2020-12-30 11:15:00,158.84,158.95,158.65,158.71,4274.0,146.8897,146.9914,146.714,146.7695,4274.0
2020-12-30 11:20:00,158.53,158.85,158.53,158.85,4799.0,146.603,146.899,146.603,146.899,4799.0
2020-12-30 11:25:00,158.77,158.79,158.54,158.54,5814.0,146.825,146.8435,146.6123,146.6123,5814.0
2020-12-30 11:30:00,158.5,158.64,158.33,158.58,7891.0,146.5753,146.7048,146.4181,146.6493,7891.0
2020-12-30 11:35:00,158.59,158.65,158.27,158.33,3734.0,146.6585,146.714,146.3626,146.4181,3734.0
2020-12-30 11:40:00,158.31,158.4,158.27,158.31,2147.0,146.3996,146.4828,146.3626,146.3996,2147.0
2020-12-30 11:45:00,158.32,158.32,158.11,158.31,4922.0,146.4088,146.4088,146.2146,146.3996,4922.0
2020-12-30 11:50:00,158.3,158.61,158.28,158.46,2523.0,146.3903,146.677,146.3718,146.5383,2523.0
2020-12-30 11:55:00,158.43,158.71,158.43,158.65,3884.0,146.5106,146.7695,146.5106,146.714,3884.0
2020-12-30 12:00:00,158.57,158.64,158.5,158.6,3756.0,146.64,146.7048,146.5753,146.6678,3756.0
2020-12-30 12:05:00,158.61,158.8,158.57,158.8,3924.0,146.677,146.8527,146.64,146.8527,3924.0
2020-12-30 12:10:00,158.72,158.9,158.65,158.74,4871.0,146.7787,146.9452,146.714,146.7972,4871.0
2020-12-30 12:15:00,158.71,158.95,158.7,158.94,3998.0,146.7695,146.9914,146.7602,146.9822,3998.0
2020-12-30 12:20:00,158.94,159.09,158.91,159.08,7691.0,146.9822,147.1209,146.9544,147.1117,7691.0
2020-12-30 12:25:00,159.01,159.18,158.97,159.14,4257.0,147.0469,147.2041,147.0099,147.1671,4257.0
2020-12-30 12:30:00,159.11,159.11,158.91,159.06,2734.0,147.1394,147.1394,146.9544,147.0932,2734.0
2020-12-30 12:35:00,159.09,159.17,159.02,159.17,6303.0,147.1209,147.1949,147.0562,147.1949,6303.0
2020-12-30 12:40:00,159.16,159.16,158.85,158.97,5063.0,147.1856,147.1856,146.899,147.0099,5063.0
2020-12-30 12:45:00,159.0,159.04,158.91,159.02,1800.0,147.0377,147.0747,146.9544,147.0562,1800.0
2020-12-30 12:50:00,159.06,159.08,158.96,159.0,5037.0,147.0932,147.1117,147.0007,147.0377,5037.0
2020-12-30 12:55:00,159.03,159.31,159.02,159.27,5847.0,147.0654,147.3244,147.0562,147.2874,5847.0
2020-12-30 13:00:00,159.24,159.31,159.12,159.15,3281.0,147.2596,147.3244,147.1486,147.1764,3281.0
2020-12-30 13:05:00,159.1,159.23,159.1,159.11,3036.0,147.1302,147.2504,147.1302,147.1394,3036.0
2020-12-30 13:10:00,159.15,159.17,159.09,159.17,1200.0,147.1764,147.1949,147.1209,147.1949,1200.0
2020-12-30 13:15:00,159.2,159.41,159.17,159.36,6991.0,147.2226,147.4168,147.1949,147.3706,6991.0
2020-12-30 13:20:00,159.39,159.41,159.29,159.29,2705.0,147.3983,147.4168,147.3059,147.3059,2705.0
2020-12-30 13:25:00,159.24,159.33,159.18,159.18,2766.0,147.2596,147.3428,147.2041,147.2041,2766.0
2020-12-30 13:30:00,159.22,159.31,159.18,159.29,2770.0,147.2411,147.3244,147.2041,147.3059,2770.0
2020-12-30 13:35:00,159.3,159.45,159.29,159.45,4484.0,147.3151,147.4538,147.3059,147.4538,4484.0
2020-12-30 13:40:00,159.33,159.55,159.32,159.47,8807.0,147.3428,147.5463,147.3336,147.4723,8807.0
2020-12-30 13:45:00,159.44,159.6,159.39,159.54,7076.0,147.4446,147.5925,147.3983,147.537,7076.0
2020-12-30 13:50:00,159.54,159.54,159.29,159.33,4475.0,147.537,147.537,147.3059,147.3428,4475.0
2020-12-30 13:55:00,159.36,159.47,159.28,159.38,5194.0,147.3706,147.4723,147.2966,147.3891,5194.0
2020-12-30 14:00:00,159.35,159.42,159.29,159.42,5321.0,147.3613,147.4261,147.3059,147.4261,5321.0
2020-12-30 14:05:00,159.42,159.48,159.35,159.4,1031.0,147.4261,147.4816,147.3613,147.4076,1031.0
2020-12-30 14:10:00,159.36,159.38,159.13,159.23,3408.0,147.3706,147.3891,147.1579,147.2504,3408.0
2020-12-30 14:15:00,159.3,159.3,159.14,159.19,2136.0,147.3151,147.3151,147.1671,147.2134,2136.0
2020-12-30 14:20:00,159.19,159.32,159.19,159.27,1500.0,147.2134,147.3336,147.2134,147.2874,1500.0
2020-12-30 14:25:00,159.27,159.27,159.16,159.22,1927.0,147.2874,147.2874,147.1856,147.2411,1927.0
2020-12-30 14:30:00,159.25,159.41,159.19,159.29,6476.0,147.2689,147.4168,147.2134,147.3059,6476.0
2020-12-30 14:35:00,159.3,159.46,159.25,159.37,4580.0,147.3151,147.4631,147.2689,147.3798,4580.0
2020-12-30 14:40:00,159.44,159.58,159.41,159.51,3914.0,147.4446,147.574,147.4168,147.5093,3914.0
2020-12-30 14:45:00,159.52,159.59,159.4,159.54,7103.0,147.5186,147.5833,147.4076,147.537,7103.0
2020-12-30 14:50:00,159.5,159.53,159.37,159.4,5759.0,147.5001,147.5278,147.3798,147.4076,5759.0
2020-12-30 14:55:00,159.35,159.47,159.23,159.46,19053.0,147.3613,147.4723,147.2504,147.4631,19053.0
2020-12-30 15:00:00,159.44,159.45,159.29,159.31,4496.0,147.4446,147.4538,147.3059,147.3244,4496.0
2020-12-30 15:05:00,159.28,159.3,159.15,159.27,14781.0,147.2966,147.3151,147.1764,147.2874,14781.0
2020-12-30 15:10:00,159.32,159.44,159.27,159.37,4770.0,147.3336,147.4446,147.2874,147.3798,4770.0
2020-12-30 15:15:00,159.43,159.44,159.18,159.23,4895.0,147.4353,147.4446,147.2041,147.2504,4895.0
2020-12-30 15:20:00,159.24,159.42,159.23,159.42,6514.0,147.2596,147.4261,147.2504,147.4261,6514.0
2020-12-30 15:25:00,159.4,159.58,159.39,159.55,9390.0,147.4076,147.574,147.3983,147.5463,9390.0
2020-12-30 15:30:00,159.5,159.53,159.4,159.44,5400.0,147.5001,147.5278,147.4076,147.4446,5400.0
2020-12-30 15:35:00,159.39,159.57,159.39,159.56,6499.0,147.3983,147.5648,147.3983,147.5555,6499.0
2020-12-30 15:40:00,159.55,159.63,159.42,159.44,5774.0,147.5463,147.6203,147.4261,147.4446,5774.0
2020-12-30 15:45:00,159.39,159.7,159.37,159.58,16420.0,147.3983,147.685,147.3798,147.574,16420.0
2020-12-30 15:50:00,159.62,159.74,159.6,159.64,21948.0,147.611,147.722,147.5925,147.6295,21948.0
2020-12-30 15:55:00,159.66,159.66,159.39,159.48,36377.0,147.648,147.648,147.3983,147.4816,36377.0
2020-12-31 09:30:00,159.86,160.23,159.03,159.03,18031.0,147.833,148.1751,147.0654,147.0654,18031.0
2020-12-31 09:35:00,159.24,159.58,159.23,159.58,3029.0,147.2596,147.574,147.2504,147.574,3029.0
2020-12-31 09:40:00,159.67,159.68,158.67,158.94,5932.0,147.6573,147.6665,146.7325,146.9822,5932.0
2020-12-31 09:45:00,159.31,159.78,159.16,159.6,3000.0,147.3244,147.759,147.1856,147.5925,3000.0
2020-12-31 09:50:00,159.39,159.53,158.95,159.37,4118.0,147.3983,147.5278,146.9914,147.3798,4118.0
2020-12-31 09:55:00,159.48,159.48,159.05,159.38,2200.0,147.4816,147.4816,147.0839,147.3891,2200.0
2020-12-31 10:00:00,159.39,159.72,159.25,159.56,4605.0,147.3983,147.7035,147.2689,147.5555,4605.0
2020-12-31 10:05:00,159.55,159.63,159.35,159.36,1320.0,147.5463,147.6203,147.3613,147.3706,1320.0
2020-12-31 10:10:00,159.23,159.23,158.92,159.03,1869.0,147.2504,147.2504,146.9637,147.0654,1869.0
2020-12-31 10:15:00,159.14,159.57,159.14,159.57,2491.0,147.1671,147.5648,147.1671,147.5648,2491.0
2020-12-31 10:20:00,159.64,159.76,159.58,159.67,2257.0,147.6295,147.7405,147.574,147.6573,2257.0
2020-12-31 10:25:00,159.59,160.0,159.53,159.84,3500.0,147.5833,147.9624,147.5278,147.8145,3500.0
2020-12-31 10:30:00,159.98,160.11,159.74,159.95,3317.0,147.9439,148.0642,147.722,147.9162,3317.0
2020-12-31 10:35:00,160.12,160.13,159.88,159.88,4052.0,148.0734,148.0827,147.8515,147.8515,4052.0
2020-12-31 10:40:00,159.91,159.94,159.77,159.94,2508.0,147.8792,147.907,147.7497,147.907,2508.0
2020-12-31 10:45:00,159.94,160.02,159.86,159.97,1693.0,147.907,147.9809,147.833,147.9347,1693.0
2020-12-31 10:50:00,159.8,160.18,159.67,160.0,2250.0,147.7775,148.1289,147.6573,147.9624,2250.0
2020-12-31 10:55:00,160.0,160.1,159.85,159.93,2042.0,147.9624,148.0549,147.8237,147.8977,2042.0
2020-12-31 11:00:00,159.89,160.01,159.88,159.95,1100.0,147.8607,147.9717,147.8515,147.9162,1100.0
2020-12-31 11:05:00,159.94,160.0,159.74,159.74,2649.0,147.907,147.9624,147.722,147.722,2649.0
2020-12-31 11:10:00,159.67,159.67,159.44,159.57,2916.0,147.6573,147.6573,147.4446,147.5648,2916.0
2020-12-31 11:15:00,159.47,159.63,159.47,159.52,3750.0,147.4723,147.6203,147.4723,147.5186,3750.0
2020-12-31 11:20:00,159.58,159.83,159.58,159.78,1155.0,147.574,147.8052,147.574,147.759,1155.0
2020-12-31 11:25:00,159.58,159.67,159.58,159.64,1200.0,147.574,147.6573,147.574,147.6295,1200.0
2020-12-31 11:30:00,159.69,159.72,159.4,159.47,6678.0,147.6758,147.7035,147.4076,147.4723,6678.0
2020-12-31 11:35:00,159.42,159.49,159.34,159.37,3447.0,147.4261,147.4908,147.3521,147.3798,3447.0
2020-12-31 11:40:00,159.42,159.5,159.38,159.39,900.0,147.4261,147.5001,147.3891,147.3983,900.0
2020-12-31 11:45:00,159.39,159.39,159.27,159.34,910.0,147.3983,147.3983,147.2874,147.3521,910.0
2020-12-31 11:50:00,159.43,159.43,159.1,159.26,5278.0,147.4353,147.4353,147.1302,147.2781,5278.0
2020-12-31 11:55:00,159.35,159.41,159.25,159.41,1710.0,147.3613,147.4168,147.2689,147.4168,1710.0
2020-12-31 12:00:00,159.45,159.6,159.42,159.51,2386.0,147.4538,147.5925,147.4261,147.5093,2386.0
2020-12-31 12:05:00,159.52,159.74,159.52,159.74,1500.0,147.5186,147.722,147.5186,147.722,1500.0
2020-12-31 12:10:00,159.6,159.68,159.55,159.56,2939.0,147.5925,147.6665,147.5463,147.5555,2939.0
2020-12-31 12:15:00,159.61,159.65,159.51,159.59,3200.0,147.6018,147.6388,147.5093,147.5833,3200.0
2020-12-31 12:20:00,159.58,159.62,159.52,159.55,2200.0,147.574,147.611,147.5186,147.5463,2200.0
2020-12-31 12:25:00,159.58,159.69,159.43,159.53,13512.0,147.574,147.6758,147.4353,147.5278,13512.0
2020-12-31 12:30:00,159.53,159.59,159.43,159.47,5505.0,147.5278,147.5833,147.4353,147.4723,5505.0
2020-12-31 12:35:00,159.44,159.51,159.24,159.5,3854.0,147.4446,147.5093,147.2596,147.5001,3854.0
2020-12-31 12:40:00,159.44,159.6,159.23,159.44,3079.0,147.4446,147.5925,147.2504,147.4446,3079.0
2020-12-31 12:45:00,159.5,159.61,159.44,159.55,5052.0,147.5001,147.6018,147.4446,147.5463,5052.0
2020-12-31 12:50:00,159.46,159.51,159.42,159.42,1100.0,147.4631,147.5093,147.4261,147.4261,1100.0
2020-12-31 12:55:00,159.42,159.53,159.37,159.43,1390.0,147.4261,147.5278,147.3798,147.4353,1390.0
2020-12-31 13:00:00,159.52,159.55,159.39,159.45,2582.0,147.5186,147.5463,147.3983,147.4538,2582.0
2020-12-31 13:05:00,159.33,159.4,159.3,159.39,1038.0,147.3428,147.4076,147.3151,147.3983,1038.0
2020-12-31 13:10:00,159.3,159.43,159.29,159.43,2400.0,147.3151,147.4353,147.3059,147.4353,2400.0
2020-12-31 13:15:00,159.43,159.55,159.3,159.3,2900.0,147.4353,147.5463,147.3151,147.3151,2900.0
2020-12-31 13:20:00,159.35,159.42,159.26,159.28,1015.0,147.3613,147.4261,147.2781,147.2966,1015.0
2020-12-31 13:25:00,159.29,159.35,159.18,159.18,3733.0,147.3059,147.3613,147.2041,147.2041,3733.0
2020-12-31 13:30:00,159.28,159.35,159.22,159.27,3800.0,147.2966,147.3613,147.2411,147.2874,3800.0
2020-12-31 13:35:00,159.31,159.32,159.06,159.09,3236.0,147.3244,147.3336,147.0932,147.1209,3236.0
2020-12-31 13:40:00,159.06,159.14,159.03,159.07,7150.0,147.0932,147.1671,147.0654,147.1024,7150.0
2020-12-31 13:45:00,159.13,159.18,159.1,159.17,2000.0,147.1579,147.2041,147.1302,147.1949,2000.0
2020-12-31 13:50:00,159.15,159.23,159.08,159.09,4990.0,147.1764,147.2504,147.1117,147.1209,4990.0
2020-12-31 13:55:00,159.14,159.19,159.04,159.12,7257.0,147.1671,147.2134,147.0747,147.1486,7257.0
2020-12-31 14:00:00,159.09,159.09,158.9,158.93,4618.0,147.1209,147.1209,146.9452,146.9729,4618.0
2020-12-31 14:05:00,158.96,158.96,158.74,158.89,3675.0,147.0007,147.0007,146.7972,146.9359,3675.0
2020-12-31 14:10:00,158.93,159.15,158.89,159.1,3476.0,146.9729,147.1764,146.9359,147.1302,3476.0
2020-12-31 14:15:00,159.16,159.16,158.94,159.0,22522.0,147.1856,147.1856,146.9822,147.0377,22522.0
2020-12-31 14:20:00,159.06,159.11,158.95,159.11,6086.0,147.0932,147.1394,146.9914,147.1394,6086.0
2020-12-31 14:25:00,159.16,159.17,159.06,159.06,13845.0,147.1856,147.1949,147.0932,147.0932,13845.0
2020-12-31 14:30:00,159.13,159.44,159.06,159.35,7203.0,147.1579,147.4446,147.0932,147.3613,7203.0
2020-12-31 14:35:00,159.38,159.4,159.28,159.34,4694.0,147.3891,147.4076,147.2966,147.3521,4694.0
2020-12-31 14:40:00,159.34,159.4,159.29,159.34,10274.0,147.3521,147.4076,147.3059,147.3521,10274.0
2020-12-31 14:45:00,159.29,159.34,159.21,159.21,3687.0,147.3059,147.3521,147.2319,147.2319,3687.0
2020-12-31 14:50:00,159.25,159.27,159.11,159.21,6105.0,147.2689,147.2874,147.1394,147.2319,6105.0
2020-12-31 14:55:00,159.18,159.33,159.17,159.33,12368.0,147.2041,147.3428,147.1949,147.3428,12368.0
2020-12-31 15:00:00,159.33,159.64,159.33,159.64,11986.0,147.3428,147.6295,147.3428,147.6295,11986.0
2020-12-31 15:05:00,159.7,159.88,159.67,159.85,12756.0,147.685,147.8515,147.6573,147.8237,12756.0
2020-12-31 15:10:00,159.8,159.96,159.8,159.95,6726.0,147.7775,147.9254,147.7775,147.9162,6726.0
2020-12-31 15:15:00,159.97,159.99,159.65,159.68,4886.0,147.9347,147.9532,147.6388,147.6665,4886.0
2020-12-31 15:20:00,159.75,159.77,159.52,159.6,4215.0,147.7312,147.7497,147.5186,147.5925,4215.0
2020-12-31 15:25:00,159.61,159.66,159.46,159.48,2800.0,147.6018,147.648,147.4631,147.4816,2800.0
2020-12-31 15:30:00,159.43,159.53,159.31,159.31,3624.0,147.4353,147.5278,147.3244,147.3244,3624.0
2020-12-31 15:35:00,159.38,159.55,159.34,159.41,6508.0,147.3891,147.5463,147.3521,147.4168,6508.0
2020-12-31 15:40:00,159.44,159.56,159.26,159.5,8325.0,147.4446,147.5555,147.2781,147.5001,8325.0
2020-12-31 15:45:00,159.54,159.54,158.9,158.9,14023.0,147.537,147.537,146.9452,146.9452,14023.0
2020-12-31 15:50:00,159.03,159.15,158.61,158.84,44413.0,147.0654,147.1764,146.677,146.8897,44413.0
2020-12-31 15:55:00,158.87,159.24,158.72,159.15,86233.0,146.9175,147.2596,146.7787,147.1764,86233.0
2021-01-04 09:30:00,160.61,162.61,160.08,162.61,77892.0,148.5265,150.3761,148.0364,150.3761,77892.0
2021-01-04 09:35:00,162.61,162.62,161.67,162.37,39167.0,150.3761,150.3853,149.5068,150.1541,39167.0
2021-01-04 09:40:00,162.27,163.31,162.22,163.21,21602.0,150.0617,151.0234,150.0154,150.9309,21602.0
2021-01-04 09:45:00,163.32,164.88,163.25,164.49,160862.0,151.0327,152.4753,150.9679,152.1146,160862.0
2021-01-04 09:50:00,164.42,164.99,163.88,164.36,48072.0,152.0499,152.577,151.5505,151.9944,48072.0
2021-01-04 09:55:00,164.42,164.69,164.19,164.67,20484.0,152.0499,152.2996,151.8372,152.2811,20484.0
2021-01-04 10:00:00,164.59,164.69,163.95,164.05,20328.0,152.2071,152.2996,151.6153,151.7077,20328.0
2021-01-04 10:05:00,164.14,164.44,163.78,164.38,78213.0,151.791,152.0684,151.4581,152.0129,78213.0
2021-01-04 10:10:00,164.35,164.36,163.76,164.17,34226.0,151.9852,151.9944,151.4396,151.8187,34226.0
2021-01-04 10:15:00,164.23,164.83,164.11,164.83,48018.0,151.8742,152.4291,151.7632,152.4291,48018.0
2021-01-04 10:20:00,164.83,165.45,164.63,165.34,65449.0,152.4291,153.0024,152.2441,152.9007,65449.0
2021-01-04 10:25:00,165.21,165.84,165.0,165.42,127847.0,152.7805,153.3631,152.5863,152.9747,127847.0
2021-01-04 10:30:00,165.36,165.51,164.86,164.92,31472.0,152.9192,153.0579,152.4568,152.5123,31472.0
2021-01-04 10:35:00,164.86,164.94,164.16,164.32,10492.0,152.4568,152.5308,151.8095,151.9574,10492.0
2021-01-04 10:40:00,164.38,164.8,163.88,164.21,30712.0,152.0129,152.4013,151.5505,151.8557,30712.0
2021-01-04 10:45:00,164.2,164.2,162.88,162.95,7746.0,151.8465,151.8465,150.6258,150.6905,7746.0
2021-01-04 10:50:00,162.94,163.1,162.26,162.27,7429.0,150.6812,150.8292,150.0524,150.0617,7429.0
2021-01-04 10:55:00,162.47,162.47,161.87,162.24,95115.0,150.2466,150.2466,149.6918,150.0339,95115.0
2021-01-04 11:00:00,162.16,162.16,160.52,160.68,78562.0,149.9599,149.9599,148.4433,148.5913,78562.0
2021-01-04 11:05:00,160.83,161.12,160.2,160.81,10707.0,148.73,148.9982,148.1474,148.7115,10707.0
2021-01-04 11:10:00,160.53,161.37,160.21,161.36,25653.0,148.4526,149.2294,148.1566,149.2201,25653.0
2021-01-04 11:15:00,161.27,161.58,161.02,161.19,32112.0,149.1369,149.4236,148.9057,149.0629,32112.0
2021-01-04 11:20:00,161.05,161.3,160.96,161.08,14952.0,148.9334,149.1646,148.8502,148.9612,14952.0
2021-01-04 11:25:00,160.99,161.33,160.88,161.33,18740.0,148.878,149.1924,148.7762,149.1924,18740.0
2021-01-04 11:30:00,161.29,161.49,160.58,161.0,12841.0,149.1554,149.3403,148.4988,148.8872,12841.0
2021-01-04 11:35:00,161.0,161.39,160.63,161.39,5538.0,148.8872,149.2479,148.545,149.2479,5538.0
2021-01-04 11:40:00,161.27,161.4,160.59,160.62,49925.0,149.1369,149.2571,148.5081,148.5358,49925.0
2021-01-04 11:45:00,160.75,160.98,160.55,160.87,13383.0,148.656,148.8687,148.4711,148.767,13383.0
2021-01-04 11:50:00,160.79,161.25,160.52,160.53,13508.0,148.693,149.1184,148.4433,148.4526,13508.0
2021-01-04 11:55:00,160.41,160.7,160.16,160.34,12001.0,148.3416,148.6098,148.1104,148.2769,12001.0
2021-01-04 12:00:00,160.19,160.41,159.71,159.71,18521.0,148.1381,148.3416,147.6943,147.6943,18521.0
2021-01-04 12:05:00,159.78,160.22,159.18,159.36,19696.0,147.759,148.1659,147.2041,147.3706,19696.0
2021-01-04 12:10:00,159.35,159.6,159.02,159.14,19176.0,147.3613,147.5925,147.0562,147.1671,19176.0
2021-01-04 12:15:00,159.01,159.21,158.61,158.87,31494.0,147.0469,147.2319,146.677,146.9175,31494.0
2021-01-04 12:20:00,158.91,159.13,158.82,159.12,23622.0,146.9544,147.1579,146.8712,147.1486,23622.0
2021-01-04 12:25:00,159.11,159.3,158.89,159.23,21974.0,147.1394,147.3151,146.9359,147.2504,21974.0
2021-01-04 12:30:00,159.26,159.86,159.15,159.83,14701.0,147.2781,147.833,147.1764,147.8052,14701.0
2021-01-04 12:35:00,159.91,159.97,159.59,159.62,11775.0,147.8792,147.9347,147.5833,147.611,11775.0
2021-01-04 12:40:00,159.6,159.72,159.32,159.55,11437.0,147.5925,147.7035,147.3336,147.5463,11437.0
2021-01-04 12:45:00,159.5,159.5,158.88,159.07,11247.0,147.5001,147.5001,146.9267,147.1024,11247.0
2021-01-04 12:50:00,159.03,159.86,159.03,159.86,7707.0,147.0654,147.833,147.0654,147.833,7707.0
2021-01-04 12:55:00,159.9,160.35,159.9,160.25,12937.0,147.87,148.2861,147.87,148.1936,12937.0
2021-01-04 13:00:00,160.35,160.54,160.27,160.5,13380.0,148.2861,148.4618,148.2121,148.4248,13380.0
2021-01-04 13:05:00,160.51,160.59,160.28,160.5,9430.0,148.4341,148.5081,148.2214,148.4248,9430.0
2021-01-04 13:10:00,160.51,161.35,160.44,161.35,33632.0,148.4341,149.2109,148.3693,149.2109,33632.0
2021-01-04 13:15:00,161.33,161.37,160.88,160.88,19754.0,149.1924,149.2294,148.7762,148.7762,19754.0
2021-01-04 13:20:00,160.91,161.23,160.54,161.19,8251.0,148.804,149.0999,148.4618,149.0629,8251.0
2021-01-04 13:25:00,161.35,161.64,161.16,161.5,35843.0,149.2109,149.4791,149.0352,149.3496,35843.0
2021-01-04 13:30:00,161.44,161.45,160.72,160.72,5589.0,149.2941,149.3033,148.6283,148.6283,5589.0
2021-01-04 13:35:00,160.85,161.37,160.79,161.37,2965.0,148.7485,149.2294,148.693,149.2294,2965.0
2021-01-04 13:40:00,161.28,161.62,161.02,161.22,12614.0,149.1461,149.4606,148.9057,149.0907,12614.0
2021-01-04 13:45:00,161.21,161.49,161.15,161.42,6422.0,149.0814,149.3403,149.0259,149.2756,6422.0
2021-01-04 13:50:00,161.34,161.6,161.34,161.42,7935.0,149.2016,149.4421,149.2016,149.2756,7935.0
2021-01-04 13:55:00,161.42,161.45,161.29,161.43,9172.0,149.2756,149.3033,149.1554,149.2849,9172.0
2021-01-04 14:00:00,161.45,161.79,161.3,161.64,10740.0,149.3033,149.6178,149.1646,149.4791,10740.0
2021-01-04 14:05:00,161.66,161.66,161.1,161.25,11788.0,149.4975,149.4975,148.9797,149.1184,11788.0
2021-01-04 14:10:00,161.27,161.38,160.93,161.31,13988.0,149.1369,149.2386,148.8225,149.1739,13988.0
2021-01-04 14:15:00,161.23,161.72,161.21,161.46,13088.0,149.0999,149.553,149.0814,149.3126,13088.0
2021-01-04 14:20:00,161.53,161.53,161.24,161.5,7108.0,149.3773,149.3773,149.1091,149.3496,7108.0
2021-01-04 14:25:00,161.38,161.45,161.28,161.39,11702.0,149.2386,149.3033,149.1461,149.2479,11702.0
2021-01-04 14:30:00,161.45,161.63,161.36,161.58,52917.0,149.3033,149.4698,149.2201,149.4236,52917.0
2021-01-04 14:35:00,161.59,161.77,161.38,161.5,17556.0,149.4328,149.5993,149.2386,149.3496,17556.0
2021-01-04 14:40:00,161.46,161.52,161.31,161.43,14508.0,149.3126,149.3681,149.1739,149.2849,14508.0
2021-01-04 14:45:00,161.37,161.43,160.5,160.62,9339.0,149.2294,149.2849,148.4248,148.5358,9339.0
2021-01-04 14:50:00,160.62,160.66,160.43,160.56,6192.0,148.5358,148.5728,148.3601,148.4803,6192.0
2021-01-04 14:55:00,160.62,161.39,160.53,161.33,8160.0,148.5358,149.2479,148.4526,149.1924,8160.0
2021-01-04 15:00:00,161.47,161.78,160.72,160.72,11750.0,149.3218,149.6085,148.6283,148.6283,11750.0
2021-01-04 15:05:00,160.76,161.14,160.55,161.0,11225.0,148.6653,149.0167,148.4711,148.8872,11225.0
2021-01-04 15:10:00,161.01,161.14,160.7,161.04,9631.0,148.8965,149.0167,148.6098,148.9242,9631.0
2021-01-04 15:15:00,161.22,161.51,160.9,161.06,8042.0,149.0907,149.3588,148.7947,148.9427,8042.0
2021-01-04 15:20:00,161.0,161.22,160.99,161.22,17040.0,148.8872,149.0907,148.878,149.0907,17040.0
2021-01-04 15:25:00,161.13,161.38,161.0,161.16,11150.0,149.0074,149.2386,148.8872,149.0352,11150.0
2021-01-04 15:30:00,161.06,161.48,160.97,161.33,21681.0,148.9427,149.3311,148.8595,149.1924,21681.0
2021-01-04 15:35:00,161.29,161.56,161.2,161.47,12990.0,149.1554,149.4051,149.0722,149.3218,12990.0
2021-01-04 15:40:00,161.52,161.82,161.38,161.77,20799.0,149.3681,149.6455,149.2386,149.5993,20799.0
2021-01-04 15:45:00,161.82,162.05,161.74,162.04,46543.0,149.6455,149.8582,149.5715,149.849,46543.0
2021-01-04 15:50:00,162.24,162.34,161.77,162.01,43974.0,150.0339,150.1264,149.5993,149.8212,43974.0
2021-01-04 15:55:00,162.04,162.16,161.85,162.03,108823.0,149.849,149.9599,149.6733,149.8397,108823.0
2021-01-05 09:30:00,161.51,163.73,161.12,163.73,30503.0,149.3588,151.4118,148.9982,151.4118,30503.0
2021-01-05 09:35:00,163.59,164.0,163.22,163.64,13452.0,151.2823,151.6615,150.9402,151.3286,13452.0
2021-01-05 09:40:00,163.76,164.43,163.71,164.36,4642.0,151.4396,152.0591,151.3933,151.9944,4642.0
2021-01-05 09:45:00,164.02,164.08,163.0,163.1,16969.0,151.68,151.7355,150.7367,150.8292,16969.0
2021-01-05 09:50:00,163.22,163.43,162.98,163.24,18962.0,150.9402,151.1344,150.7182,150.9587,18962.0
2021-01-05 09:55:00,163.33,163.57,163.12,163.22,11485.0,151.0419,151.2639,150.8477,150.9402,11485.0
2021-01-05 10:00:00,163.28,164.17,163.04,164.11,13133.0,150.9957,151.8187,150.7737,151.7632,13133.0
2021-01-05 10:05:00,164.13,164.13,163.63,163.64,12845.0,151.7817,151.7817,151.3193,151.3286,12845.0
2021-01-05 10:10:00,163.65,163.91,163.64,163.77,60625.0,151.3378,151.5783,151.3286,151.4488,60625.0
2021-01-05 10:15:00,163.84,164.39,163.84,163.94,27307.0,151.5135,152.0222,151.5135,151.606,27307.0
2021-01-05 10:20:00,163.78,164.03,163.44,163.89,23272.0,151.4581,151.6892,151.1436,151.5598,23272.0
2021-01-05 10:25:00,163.84,163.99,163.54,163.79,8026.0,151.5135,151.6523,151.2361,151.4673,8026.0
2021-01-05 10:30:00,163.9,163.92,163.37,163.37,23904.0,151.569,151.5875,151.0789,151.0789,23904.0
2021-01-05 10:35:00,163.5,163.79,163.49,163.72,8051.0,151.1991,151.4673,151.1899,151.4026,8051.0
2021-01-05 10:40:00,163.72,164.03,163.24,163.25,10818.0,151.4026,151.6892,150.9587,150.9679,10818.0
2021-01-05 10:45:00,163.28,163.84,163.14,163.8,10890.0,150.9957,151.5135,150.8662,151.4765,10890.0
2021-01-05 10:50:00,163.74,164.36,163.74,164.36,11163.0,151.4211,151.9944,151.4211,151.9944,11163.0
2021-01-05 10:55:00,164.28,164.31,163.56,163.56,7012.0,151.9204,151.9482,151.2546,151.2546,7012.0
2021-01-05 11:00:00,163.72,163.91,163.42,163.82,9935.0,151.4026,151.5783,151.1251,151.495,9935.0
2021-01-05 11:05:00,163.76,163.93,163.5,163.78,7221.0,151.4396,151.5968,151.1991,151.4581,7221.0
2021-01-05 11:10:00,163.72,164.1,163.56,163.97,9796.0,151.4026,151.754,151.2546,151.6338,9796.0
2021-01-05 11:15:00,163.92,163.96,163.57,163.91,10504.0,151.5875,151.6245,151.2639,151.5783,10504.0
2021-01-05 11:20:00,163.89,164.36,163.78,164.27,39300.0,151.5598,151.9944,151.4581,151.9112,39300.0
2021-01-05 11:25:00,164.22,164.91,164.19,164.84,9096.0,151.8649,152.503,151.8372,152.4383,9096.0
2021-01-05 11:30:00,164.84,164.94,164.53,164.86,28427.0,152.4383,152.5308,152.1516,152.4568,28427.0
2021-01-05 11:35:00,164.88,164.88,164.61,164.68,10177.0,152.4753,152.4753,152.2256,152.2903,10177.0
2021-01-05 11:40:00,164.74,165.08,164.72,164.92,22945.0,152.3458,152.6602,152.3273,152.5123,22945.0
2021-01-05 11:45:00,164.86,164.93,164.6,164.84,14183.0,152.4568,152.5215,152.2164,152.4383,14183.0
2021-01-05 11:50:00,164.75,164.85,164.48,164.48,8410.0,152.3551,152.4476,152.1054,152.1054,8410.0
2021-01-05 11:55:00,164.55,164.57,164.08,164.08,5997.0,152.1701,152.1886,151.7355,151.7355,5997.0
2021-01-05 12:00:00,164.11,164.52,164.01,164.52,6720.0,151.7632,152.1424,151.6707,152.1424,6720.0
2021-01-05 12:05:00,164.52,164.67,164.38,164.46,8726.0,152.1424,152.2811,152.0129,152.0869,8726.0
2021-01-05 12:10:00,164.45,164.59,163.89,164.03,6038.0,152.0776,152.2071,151.5598,151.6892,6038.0
2021-01-05 12:15:00,163.95,164.04,163.6,163.78,6816.0,151.6153,151.6985,151.2916,151.4581,6816.0
2021-01-05 12:20:00,163.78,163.84,163.47,163.52,8032.0,151.4581,151.5135,151.1714,151.2176,8032.0
2021-01-05 12:25:00,163.53,163.58,163.28,163.47,9719.0,151.2269,151.2731,150.9957,151.1714,9719.0
2021-01-05 12:30:00,163.51,163.53,163.34,163.52,9631.0,151.2084,151.2269,151.0512,151.2176,9631.0
2021-01-05 12:35:00,163.58,163.71,163.53,163.59,10366.0,151.2731,151.3933,151.2269,151.2823,10366.0
2021-01-05 12:40:00,163.59,163.69,163.42,163.64,15617.0,151.2823,151.3748,151.1251,151.3286,15617.0
2021-01-05 12:45:00,163.64,163.73,163.56,163.65,4405.0,151.3286,151.4118,151.2546,151.3378,4405.0
2021-01-05 12:50:00,163.6,163.85,163.6,163.66,14013.0,151.2916,151.5228,151.2916,151.3471,14013.0
2021-01-05 12:55:00,163.6,164.17,163.6,164.12,21332.0,151.2916,151.8187,151.2916,151.7725,21332.0
2021-01-05 13:00:00,164.12,164.37,164.05,164.27,18844.0,151.7725,152.0037,151.7077,151.9112,18844.0
2021-01-05 13:05:00,164.32,164.39,164.12,164.26,12098.0,151.9574,152.0222,151.7725,151.9019,12098.0
2021-01-05 13:10:00,164.26,164.49,164.24,164.39,11510.0,151.9019,152.1146,151.8834,152.0222,11510.0
2021-01-05 13:15:00,164.41,164.43,164.25,164.38,8547.0,152.0407,152.0591,151.8927,152.0129,8547.0
2021-01-05 13:20:00,164.38,164.38,164.14,164.14,6795.0,152.0129,152.0129,151.791,151.791,6795.0
2021-01-05 13:25:00,164.15,164.27,164.06,164.27,6188.0,151.8002,151.9112,151.717,151.9112,6188.0
2021-01-05 13:30:00,164.26,164.34,164.19,164.34,4623.0,151.9019,151.9759,151.8372,151.9759,4623.0
2021-01-05 13:35:00,164.32,164.48,164.32,164.45,2815.0,151.9574,152.1054,151.9574,152.0776,2815.0
2021-01-05 13:40:00,164.48,164.61,164.38,164.39,7032.0,152.1054,152.2256,152.0129,152.0222,7032.0
2021-01-05 13:45:00,164.41,164.54,164.38,164.43,4575.0,152.0407,152.1609,152.0129,152.0591,4575.0
2021-01-05 13:50:00,164.46,164.52,164.37,164.5,6950.0,152.0869,152.1424,152.0037,152.1239,6950.0
2021-01-05 13:55:00,164.55,164.6,164.52,164.58,4421.0,152.1701,152.2164,152.1424,152.1979,4421.0
2021-01-05 14:00:00,164.61,164.91,164.59,164.89,7441.0,152.2256,152.503,152.2071,152.4845,7441.0
2021-01-05 14:05:00,164.87,165.22,164.86,165.01,27188.0,152.466,152.7897,152.4568,152.5955,27188.0
2021-01-05 14:10:00,165.0,165.18,164.93,165.18,5435.0,152.5863,152.7527,152.5215,152.7527,5435.0
2021-01-05 14:15:00,165.19,165.23,165.06,165.23,14894.0,152.762,152.799,152.6418,152.799,14894.0
2021-01-05 14:20:00,165.17,165.37,165.13,165.37,21743.0,152.7435,152.9284,152.7065,152.9284,21743.0
2021-01-05 14:25:00,165.37,165.61,165.27,165.56,18684.0,152.9284,153.1504,152.836,153.1041,18684.0
2021-01-05 14:30:00,165.49,165.68,165.41,165.41,15507.0,153.0394,153.2151,152.9654,152.9654,15507.0
2021-01-05 14:35:00,165.39,165.64,165.34,165.5,12246.0,152.9469,153.1781,152.9007,153.0486,12246.0
2021-01-05 14:40:00,165.55,165.68,165.47,165.47,8193.0,153.0949,153.2151,153.0209,153.0209,8193.0
2021-01-05 14:45:00,165.47,165.52,165.39,165.5,12108.0,153.0209,153.0671,152.9469,153.0486,12108.0
2021-01-05 14:50:00,165.45,165.5,165.11,165.12,11056.0,153.0024,153.0486,152.688,152.6972,11056.0
2021-01-05 14:55:00,165.26,165.28,165.09,165.09,13512.0,152.8267,152.8452,152.6695,152.6695,13512.0
2021-01-05 15:00:00,165.17,165.28,165.11,165.22,12559.0,152.7435,152.8452,152.688,152.7897,12559.0
2021-01-05 15:05:00,165.26,165.38,165.22,165.33,12146.0,152.8267,152.9377,152.7897,152.8914,12146.0
2021-01-05 15:10:00,165.34,165.39,165.18,165.18,12364.0,152.9007,152.9469,152.7527,152.7527,12364.0
2021-01-05 15:15:00,165.22,165.26,165.1,165.1,10916.0,152.7897,152.8267,152.6787,152.6787,10916.0
2021-01-05 15:20:00,165.01,165.19,164.82,165.12,14873.0,152.5955,152.762,152.4198,152.6972,14873.0
2021-01-05 15:25:00,165.18,165.21,164.98,165.19,25738.0,152.7527,152.7805,152.5678,152.762,25738.0
2021-01-05 15:30:00,165.18,165.25,164.84,164.9,17688.0,152.7527,152.8175,152.4383,152.4938,17688.0
2021-01-05 15:35:00,164.89,165.07,164.7,164.72,13530.0,152.4845,152.651,152.3088,152.3273,13530.0
2021-01-05 15:40:00,164.66,165.03,164.56,165.03,16393.0,152.2718,152.614,152.1794,152.614,16393.0
2021-01-05 15:45:00,165.03,165.29,164.97,165.29,30578.0,152.614,152.8544,152.5585,152.8544,30578.0
2021-01-05 15:50:00,165.4,165.97,165.27,165.94,67351.0,152.9562,153.4833,152.836,153.4555,67351.0
2021-01-05 15:55:00,165.92,165.92,165.45,165.67,85560.0,153.437,153.437,153.0024,153.2059,85560.0
2021-01-06 09:30:00,164.88,167.31,164.61,166.44,42395.0,152.4753,154.7225,152.2256,153.9179,42395.0
2021-01-06 09:35:00,166.44,168.29,166.2,168.11,19830.0,153.9179,155.6287,153.696,155.4623,19830.0
2021-01-06 09:40:00,168.29,169.11,167.35,168.82,28385.0,155.6287,156.3871,154.7595,156.1189,28385.0
2021-01-06 09:45:00,168.84,170.38,168.78,170.13,50049.0,156.1374,157.5615,156.0819,157.3303,50049.0
2021-01-06 09:50:00,169.87,169.92,169.39,169.8,25113.0,157.0899,157.1361,156.646,157.0251,25113.0
2021-01-06 09:55:00,169.77,169.77,168.36,168.68,29962.0,156.9974,156.9974,155.6935,155.9894,29962.0
2021-01-06 10:00:00,168.7,168.7,168.0,168.69,35485.0,156.0079,156.0079,155.3606,155.9986,35485.0
2021-01-06 10:05:00,168.5,168.88,168.43,168.57,36209.0,155.8229,156.1744,155.7582,155.8877,36209.0
2021-01-06 10:10:00,168.69,169.0,168.5,168.65,17554.0,155.9986,156.2853,155.8229,155.9617,17554.0
2021-01-06 10:15:00,168.76,168.88,168.49,168.72,13422.0,156.0634,156.1744,155.8137,156.0264,13422.0
2021-01-06 10:20:00,168.78,168.86,168.36,168.65,10770.0,156.0819,156.1559,155.6935,155.9617,10770.0
2021-01-06 10:25:00,168.65,169.0,168.42,168.74,26212.0,155.9617,156.2853,155.749,156.0449,26212.0
2021-01-06 10:30:00,168.86,168.9,168.7,168.79,8735.0,156.1559,156.1928,156.0079,156.0911,8735.0
2021-01-06 10:35:00,168.85,169.07,168.76,168.9,19727.0,156.1466,156.3501,156.0634,156.1928,19727.0
2021-01-06 10:40:00,168.87,168.9,168.58,168.74,19202.0,156.1651,156.1928,155.8969,156.0449,19202.0
2021-01-06 10:45:00,168.74,168.95,168.67,168.9,12336.0,156.0449,156.2391,155.9802,156.1928,12336.0
2021-01-06 10:50:00,168.91,168.91,168.62,168.72,4507.0,156.2021,156.2021,155.9339,156.0264,4507.0
2021-01-06 10:55:00,168.81,168.99,168.7,168.7,12183.0,156.1096,156.2761,156.0079,156.0079,12183.0
2021-01-06 11:00:00,168.72,168.78,168.41,168.75,9050.0,156.0264,156.0819,155.7397,156.0541,9050.0
2021-01-06 11:05:00,168.68,169.1,168.58,169.03,23157.0,155.9894,156.3778,155.8969,156.3131,23157.0
2021-01-06 11:10:00,169.06,169.47,168.64,168.88,63374.0,156.3408,156.72,155.9524,156.1744,63374.0
2021-01-06 11:15:00,168.87,169.13,168.83,168.96,21625.0,156.1651,156.4055,156.1281,156.2483,21625.0
2021-01-06 11:20:00,168.96,169.06,168.58,168.58,4701.0,156.2483,156.3408,155.8969,155.8969,4701.0
2021-01-06 11:25:00,168.68,168.81,168.51,168.55,6497.0,155.9894,156.1096,155.8322,155.8692,6497.0
2021-01-06 11:30:00,168.53,168.71,168.33,168.33,6365.0,155.8507,156.0171,155.6657,155.6657,6365.0
2021-01-06 11:35:00,168.41,168.41,167.55,167.66,13203.0,155.7397,155.7397,154.9444,155.0461,13203.0
2021-01-06 11:40:00,167.66,168.14,167.65,168.02,6672.0,155.0461,155.49,155.0369,155.3791,6672.0
2021-01-06 11:45:00,167.97,167.98,167.37,167.82,11809.0,155.3328,155.3421,154.778,155.1941,11809.0
2021-01-06 11:50:00,167.9,168.24,167.76,167.99,8291.0,155.2681,155.5825,155.1386,155.3513,8291.0
2021-01-06 11:55:00,167.99,168.38,167.99,168.14,6895.0,155.3513,155.712,155.3513,155.49,6895.0
2021-01-06 12:00:00,168.14,168.56,167.92,168.36,8866.0,155.49,155.8784,155.2866,155.6935,8866.0
2021-01-06 12:05:00,168.66,169.19,168.58,168.93,7317.0,155.9709,156.461,155.8969,156.2206,7317.0
2021-01-06 12:10:00,168.9,168.98,168.6,168.95,9225.0,156.1928,156.2668,155.9154,156.2391,9225.0
2021-01-06 12:15:00,168.94,169.2,168.93,169.15,43358.0,156.2298,156.4703,156.2206,156.424,43358.0
2021-01-06 12:20:00,169.15,169.15,168.75,168.82,16767.0,156.424,156.424,156.0541,156.1189,16767.0
2021-01-06 12:25:00,168.78,169.11,168.78,169.11,6974.0,156.0819,156.3871,156.0819,156.3871,6974.0
2021-01-06 12:30:00,169.11,169.32,168.94,168.99,10027.0,156.3871,156.5813,156.2298,156.2761,10027.0
2021-01-06 12:35:00,169.0,169.16,168.96,169.16,25074.0,156.2853,156.4333,156.2483,156.4333,25074.0
2021-01-06 12:40:00,169.12,169.58,169.01,169.58,15865.0,156.3963,156.8217,156.2946,156.8217,15865.0
2021-01-06 12:45:00,169.48,169.48,169.08,169.08,27645.0,156.7292,156.7292,156.3593,156.3593,27645.0
2021-01-06 12:50:00,169.17,169.3,169.08,169.19,9693.0,156.4425,156.5628,156.3593,156.461,9693.0
2021-01-06 12:55:00,169.14,169.17,168.99,169.05,7276.0,156.4148,156.4425,156.2761,156.3316,7276.0
2021-01-06 13:00:00,169.05,169.13,168.76,168.84,19008.0,156.3316,156.4055,156.0634,156.1374,19008.0
2021-01-06 13:05:00,168.81,168.94,168.73,168.89,27141.0,156.1096,156.2298,156.0356,156.1836,27141.0
2021-01-06 13:10:00,168.94,169.37,168.92,169.17,40268.0,156.2298,156.6275,156.2113,156.4425,40268.0
2021-01-06 13:15:00,169.12,169.25,168.74,168.78,14992.0,156.3963,156.5165,156.0449,156.0819,14992.0
2021-01-06 13:20:00,168.8,168.89,168.46,168.84,8811.0,156.1004,156.1836,155.786,156.1374,8811.0
2021-01-06 13:25:00,168.8,168.86,168.48,168.53,9169.0,156.1004,156.1559,155.8044,155.8507,9169.0
2021-01-06 13:30:00,168.53,168.74,168.42,168.46,11593.0,155.8507,156.0449,155.749,155.786,11593.0
2021-01-06 13:35:00,168.37,169.21,168.37,169.01,15764.0,155.7027,156.4795,155.7027,156.2946,15764.0
2021-01-06 13:40:00,169.19,170.67,168.86,170.17,29000.0,156.461,157.8297,156.1559,157.3673,29000.0
2021-01-06 13:45:00,170.22,171.8,170.13,170.89,43139.0,157.4135,158.8747,157.3303,158.0331,43139.0
2021-01-06 13:50:00,170.92,171.04,170.0,170.81,43771.0,158.0609,158.1718,157.2101,157.9592,43771.0
2021-01-06 13:55:00,170.85,171.16,170.49,170.81,31354.0,157.9961,158.2828,157.6632,157.9592,31354.0
2021-01-06 14:00:00,171.0,171.22,170.9,170.99,31460.0,158.1349,158.3383,158.0424,158.1256,31460.0
2021-01-06 14:05:00,171.04,171.14,170.83,170.87,21123.0,158.1718,158.2643,157.9776,158.0146,21123.0
2021-01-06 14:10:00,170.95,171.0,170.53,170.53,7382.0,158.0886,158.1349,157.7002,157.7002,7382.0
2021-01-06 14:15:00,170.59,170.73,169.54,169.73,10226.0,157.7557,157.8852,156.7847,156.9604,10226.0
2021-01-06 14:20:00,169.73,170.18,169.56,169.79,11535.0,156.9604,157.3765,156.8032,157.0159,11535.0
2021-01-06 14:25:00,169.56,169.58,169.08,169.22,9775.0,156.8032,156.8217,156.3593,156.4888,9775.0
2021-01-06 14:30:00,169.14,169.83,169.09,169.53,19704.0,156.4148,157.0529,156.3686,156.7755,19704.0
2021-01-06 14:35:00,169.43,169.56,168.68,169.25,12053.0,156.683,156.8032,155.9894,156.5165,12053.0
2021-01-06 14:40:00,168.93,169.27,168.73,168.88,17840.0,156.2206,156.535,156.0356,156.1744,17840.0
2021-01-06 14:45:00,168.86,169.04,168.34,168.36,10306.0,156.1559,156.3223,155.675,155.6935,10306.0
2021-01-06 14:50:00,168.33,168.76,168.0,168.48,16451.0,155.6657,156.0634,155.3606,155.8044,16451.0
2021-01-06 14:55:00,168.3,169.22,168.29,169.09,17050.0,155.638,156.4888,155.6287,156.3686,17050.0
2021-01-06 15:00:00,169.04,169.04,168.22,168.22,15199.0,156.3223,156.3223,155.564,155.564,15199.0
2021-01-06 15:05:00,168.37,168.71,168.28,168.64,12932.0,155.7027,156.0171,155.6195,155.9524,12932.0
2021-01-06 15:10:00,168.76,169.61,168.59,169.38,26218.0,156.0634,156.8494,155.9062,156.6367,26218.0
2021-01-06 15:15:00,169.29,169.61,169.13,169.56,25951.0,156.5535,156.8494,156.4055,156.8032,25951.0
2021-01-06 15:20:00,169.64,169.75,168.65,168.97,35850.0,156.8772,156.9789,155.9617,156.2576,35850.0
2021-01-06 15:25:00,168.97,169.69,168.44,169.31,38262.0,156.2576,156.9234,155.7675,156.572,38262.0
2021-01-06 15:30:00,169.36,169.56,168.83,169.0,41071.0,156.6182,156.8032,156.1281,156.2853,41071.0
2021-01-06 15:35:00,169.02,169.06,168.42,168.72,74262.0,156.3038,156.3408,155.749,156.0264,74262.0
2021-01-06 15:40:00,168.72,168.9,168.1,168.46,62182.0,156.0264,156.1928,155.453,155.786,62182.0
2021-01-06 15:45:00,168.45,168.92,168.1,168.91,34558.0,155.7767,156.2113,155.453,156.2021,34558.0
2021-01-06 15:50:00,168.67,168.76,167.81,168.71,55598.0,155.9802,156.0634,155.1849,156.0171,55598.0
2021-01-06 15:55:00,168.64,169.33,168.45,168.95,153209.0,155.9524,156.5905,155.7767,156.2391,153209.0
2021-01-07 09:30:00,172.09,173.95,171.93,173.83,58293.0,159.1429,160.8629,158.9949,160.7519,58293.0
2021-01-07 09:35:00,173.72,175.17,173.69,174.63,35114.0,160.6502,161.9911,160.6225,161.4918,35114.0
2021-01-07 09:40:00,174.69,175.08,173.91,174.05,23811.0,161.5472,161.9079,160.8259,160.9554,23811.0
2021-01-07 09:45:00,174.06,174.53,173.49,174.53,18013.0,160.9646,161.3993,160.4375,161.3993,18013.0
2021-01-07 09:50:00,174.48,174.78,174.23,174.47,18483.0,161.353,161.6305,161.1218,161.3438,18483.0
2021-01-07 09:55:00,174.56,175.39,174.47,175.39,25274.0,161.427,162.1946,161.3438,162.1946,25274.0
2021-01-07 10:00:00,175.39,175.72,174.87,175.65,37827.0,162.1946,162.4997,161.7137,162.435,37827.0
2021-01-07 10:05:00,175.6,175.85,175.33,175.62,31712.0,162.3888,162.62,162.1391,162.4073,31712.0
2021-01-07 10:10:00,175.74,175.74,174.66,175.06,15076.0,162.5182,162.5182,161.5195,161.8894,15076.0
2021-01-07 10:15:00,175.08,175.53,174.94,175.36,14037.0,161.9079,162.324,161.7784,162.1668,14037.0
2021-01-07 10:20:00,175.41,175.83,175.41,175.61,13976.0,162.2131,162.6015,162.2131,162.398,13976.0
2021-01-07 10:25:00,175.65,176.2,175.43,176.19,13500.0,162.435,162.9436,162.2316,162.9344,13500.0
2021-01-07 10:30:00,176.19,176.5,175.91,176.03,40941.0,162.9344,163.2211,162.6755,162.7864,40941.0
2021-01-07 10:35:00,175.94,176.12,175.81,175.95,31637.0,162.7032,162.8697,162.583,162.7124,31637.0
2021-01-07 10:40:00,175.94,176.41,175.8,175.8,55554.0,162.7032,163.1378,162.5737,162.5737,55554.0
2021-01-07 10:45:00,175.78,175.9,175.18,175.35,41359.0,162.5552,162.6662,162.0004,162.1576,41359.0
2021-01-07 10:50:00,175.27,175.31,174.57,174.57,45643.0,162.0836,162.1206,161.4363,161.4363,45643.0
2021-01-07 10:55:00,174.5,174.99,174.19,174.75,10594.0,161.3715,161.8247,161.0849,161.6027,10594.0
2021-01-07 11:00:00,174.75,175.15,174.75,174.89,16705.0,161.6027,161.9726,161.6027,161.7322,16705.0
2021-01-07 11:05:00,174.89,175.0,174.66,174.89,5118.0,161.7322,161.8339,161.5195,161.7322,5118.0
2021-01-07 11:10:00,174.76,174.99,174.62,174.63,7636.0,161.612,161.8247,161.4825,161.4918,7636.0
2021-01-07 11:15:00,174.6,174.75,174.53,174.62,9229.0,161.464,161.6027,161.3993,161.4825,9229.0
2021-01-07 11:20:00,174.71,174.78,174.54,174.73,7866.0,161.5657,161.6305,161.4085,161.5842,7866.0
2021-01-07 11:25:00,174.64,174.65,174.29,174.3,43396.0,161.501,161.5102,161.1773,161.1866,43396.0
2021-01-07 11:30:00,174.33,174.67,174.33,174.38,33535.0,161.2143,161.5287,161.2143,161.2606,33535.0
2021-01-07 11:35:00,174.38,174.58,174.23,174.55,5789.0,161.2606,161.4455,161.1218,161.4178,5789.0
2021-01-07 11:40:00,174.55,174.68,174.5,174.59,13176.0,161.4178,161.538,161.3715,161.4548,13176.0
2021-01-07 11:45:00,174.59,174.59,174.35,174.35,6044.0,161.4548,161.4548,161.2328,161.2328,6044.0
2021-01-07 11:50:00,174.32,174.36,173.92,174.04,4732.0,161.2051,161.2421,160.8352,160.9461,4732.0
2021-01-07 11:55:00,173.92,173.98,173.78,173.93,7022.0,160.8352,160.8907,160.7057,160.8444,7022.0
2021-01-07 12:00:00,173.93,174.22,173.89,174.05,15694.0,160.8444,161.1126,160.8074,160.9554,15694.0
2021-01-07 12:05:00,174.12,174.42,174.05,174.36,21924.0,161.0201,161.2976,160.9554,161.2421,21924.0
2021-01-07 12:10:00,174.34,174.37,173.9,173.99,23284.0,161.2236,161.2513,160.8167,160.8999,23284.0
2021-01-07 12:15:00,174.0,174.22,173.9,173.93,8011.0,160.9092,161.1126,160.8167,160.8444,8011.0
2021-01-07 12:20:00,173.89,174.05,173.82,173.95,29428.0,160.8074,160.9554,160.7427,160.8629,29428.0
2021-01-07 12:25:00,173.91,173.98,173.74,173.84,20094.0,160.8259,160.8907,160.6687,160.7612,20094.0
2021-01-07 12:30:00,173.89,174.18,173.88,174.06,10453.0,160.8074,161.0756,160.7982,160.9646,10453.0
2021-01-07 12:35:00,174.03,174.05,173.61,173.74,12516.0,160.9369,160.9554,160.5485,160.6687,12516.0
2021-01-07 12:40:00,173.74,174.27,173.69,174.07,13548.0,160.6687,161.1588,160.6225,160.9739,13548.0
2021-01-07 12:45:00,173.98,174.11,173.84,174.05,9386.0,160.8907,161.0109,160.7612,160.9554,9386.0
2021-01-07 12:50:00,174.05,174.19,173.88,174.14,7737.0,160.9554,161.0849,160.7982,161.0386,7737.0
2021-01-07 12:55:00,174.09,174.25,174.06,174.07,9161.0,160.9924,161.1403,160.9646,160.9739,9161.0
2021-01-07 13:00:00,174.1,174.14,173.93,174.0,22082.0,161.0016,161.0386,160.8444,160.9092,22082.0
2021-01-07 13:05:00,173.99,174.02,173.7,173.74,4486.0,160.8999,160.9276,160.6317,160.6687,4486.0
2021-01-07 13:10:00,173.75,174.06,173.74,174.06,10804.0,160.678,160.9646,160.6687,160.9646,10804.0
2021-01-07 13:15:00,174.15,174.42,173.94,174.31,6957.0,161.0479,161.2976,160.8537,161.1958,6957.0
2021-01-07 13:20:00,174.28,174.33,174.11,174.33,6778.0,161.1681,161.2143,161.0109,161.2143,6778.0
2021-01-07 13:25:00,174.25,174.32,174.14,174.16,6341.0,161.1403,161.2051,161.0386,161.0571,6341.0
2021-01-07 13:30:00,174.17,174.33,174.16,174.23,8034.0,161.0664,161.2143,161.0571,161.1218,8034.0
2021-01-07 13:35:00,174.2,174.25,174.12,174.22,3298.0,161.0941,161.1403,161.0201,161.1126,3298.0
2021-01-07 13:40:00,174.18,174.31,174.07,174.31,6053.0,161.0756,161.1958,160.9739,161.1958,6053.0
2021-01-07 13:45:00,174.31,174.32,174.1,174.21,7518.0,161.1958,161.2051,161.0016,161.1034,7518.0
2021-01-07 13:50:00,174.24,174.42,174.22,174.22,5109.0,161.1311,161.2976,161.1126,161.1126,5109.0
2021-01-07 13:55:00,174.33,174.51,174.29,174.42,11465.0,161.2143,161.3808,161.1773,161.2976,11465.0
2021-01-07 14:00:00,174.42,174.55,174.35,174.54,4335.0,161.2976,161.4178,161.2328,161.4085,4335.0
2021-01-07 14:05:00,174.53,174.54,174.41,174.45,4247.0,161.3993,161.4085,161.2883,161.3253,4247.0
2021-01-07 14:10:00,174.48,174.48,174.24,174.24,5355.0,161.353,161.353,161.1311,161.1311,5355.0
2021-01-07 14:15:00,174.27,174.36,174.19,174.31,8695.0,161.1588,161.2421,161.0849,161.1958,8695.0
2021-01-07 14:20:00,174.26,174.52,174.26,174.46,14156.0,161.1496,161.39,161.1496,161.3345,14156.0
2021-01-07 14:25:00,174.43,174.46,174.0,174.13,40739.0,161.3068,161.3345,160.9092,161.0294,40739.0
2021-01-07 14:30:00,174.06,174.09,173.52,173.52,10280.0,160.9646,160.9924,160.4653,160.4653,10280.0
2021-01-07 14:35:00,173.54,173.84,173.39,173.84,7232.0,160.4838,160.7612,160.345,160.7612,7232.0
2021-01-07 14:40:00,173.84,173.99,173.79,173.9,13522.0,160.7612,160.8999,160.715,160.8167,13522.0
2021-01-07 14:45:00,173.95,174.3,173.89,174.12,7586.0,160.8629,161.1866,160.8074,161.0201,7586.0
2021-01-07 14:50:00,174.22,174.32,174.07,174.32,11180.0,161.1126,161.2051,160.9739,161.2051,11180.0
2021-01-07 14:55:00,174.26,174.35,174.11,174.17,13887.0,161.1496,161.2328,161.0109,161.0664,13887.0
2021-01-07 15:00:00,174.17,174.41,174.11,174.37,6629.0,161.0664,161.2883,161.0109,161.2513,6629.0
2021-01-07 15:05:00,174.37,174.47,174.31,174.41,7789.0,161.2513,161.3438,161.1958,161.2883,7789.0
2021-01-07 15:10:00,174.37,174.6,174.33,174.57,43950.0,161.2513,161.464,161.2143,161.4363,43950.0
2021-01-07 15:15:00,174.61,174.79,174.61,174.72,45817.0,161.4733,161.6397,161.4733,161.575,45817.0
2021-01-07 15:20:00,174.7,174.81,174.37,174.44,27896.0,161.5565,161.6582,161.2513,161.316,27896.0
2021-01-07 15:25:00,174.31,174.55,174.25,174.52,9463.0,161.1958,161.4178,161.1403,161.39,9463.0
2021-01-07 15:30:00,174.36,174.65,174.32,174.49,12698.0,161.2421,161.5102,161.2051,161.3623,12698.0
2021-01-07 15:35:00,174.47,174.59,174.34,174.5,33383.0,161.3438,161.4548,161.2236,161.3715,33383.0
2021-01-07 15:40:00,174.54,174.6,174.44,174.59,69790.0,161.4085,161.464,161.316,161.4548,69790.0
2021-01-07 15:45:00,174.53,174.69,174.52,174.57,41339.0,161.3993,161.5472,161.39,161.4363,41339.0
2021-01-07 15:50:00,174.67,175.57,174.6,175.19,101407.0,161.5287,162.361,161.464,162.0096,101407.0
2021-01-07 15:55:00,175.25,175.39,174.71,174.86,133043.0,162.0651,162.1946,161.5657,161.7045,133043.0
2021-01-08 09:30:00,182.01,182.55,179.45,181.44,136992.0,168.3165,168.8159,165.9491,167.7894,136992.0
2021-01-08 09:35:00,181.43,181.75,179.98,180.96,35401.0,167.7802,168.0761,166.4392,167.3455,35401.0
2021-01-08 09:40:00,181.31,181.68,180.08,180.59,49172.0,167.6692,168.0113,166.5317,167.0034,49172.0
2021-01-08 09:45:00,180.58,180.95,179.61,180.43,47408.0,166.9941,167.3363,166.0971,166.8554,47408.0
2021-01-08 09:50:00,180.55,180.62,179.0,179.15,40894.0,166.9664,167.0311,165.533,165.6717,40894.0
2021-01-08 09:55:00,179.09,179.19,178.03,178.88,38135.0,165.6162,165.7087,164.636,165.422,38135.0
2021-01-08 10:00:00,178.78,178.78,178.21,178.47,80543.0,165.3295,165.3295,164.8024,165.0429,80543.0
2021-01-08 10:05:00,178.41,178.62,177.68,178.04,34262.0,164.9874,165.1816,164.3123,164.6452,34262.0
2021-01-08 10:10:00,177.99,178.22,177.39,177.47,58635.0,164.599,164.8117,164.0441,164.1181,58635.0
2021-01-08 10:15:00,177.27,177.64,177.07,177.37,14780.0,163.9331,164.2753,163.7482,164.0256,14780.0
2021-01-08 10:20:00,177.35,177.35,176.02,176.25,22673.0,164.0071,164.0071,162.7772,162.9899,22673.0
2021-01-08 10:25:00,176.19,176.2,174.25,174.25,37492.0,162.9344,162.9436,161.1403,161.1403,37492.0
2021-01-08 10:30:00,174.37,174.89,174.15,174.76,114641.0,161.2513,161.7322,161.0479,161.612,114641.0
2021-01-08 10:35:00,174.66,174.88,174.17,174.81,66720.0,161.5195,161.7229,161.0664,161.6582,66720.0
2021-01-08 10:40:00,174.74,175.77,174.7,175.47,58146.0,161.5935,162.546,161.5565,162.2686,58146.0
2021-01-08 10:45:00,175.5,176.37,175.38,176.37,27326.0,162.2963,163.1008,162.1853,163.1008,27326.0
2021-01-08 10:50:00,176.27,176.49,176.01,176.45,14822.0,163.0084,163.2118,162.7679,163.1748,14822.0
2021-01-08 10:55:00,176.54,176.63,176.09,176.21,21281.0,163.2581,163.3413,162.8419,162.9529,21281.0
2021-01-08 11:00:00,176.28,177.02,176.13,177.02,35796.0,163.0176,163.7019,162.8789,163.7019,35796.0
2021-01-08 11:05:00,177.01,177.09,176.38,176.45,10621.0,163.6927,163.7667,163.1101,163.1748,10621.0
2021-01-08 11:10:00,176.51,176.73,176.2,176.53,10752.0,163.2303,163.4338,162.9436,163.2488,10752.0
2021-01-08 11:15:00,176.5,176.53,175.76,175.89,14089.0,163.2211,163.2488,162.5367,162.657,14089.0
2021-01-08 11:20:00,175.84,175.94,175.51,175.7,25214.0,162.6107,162.7032,162.3055,162.4813,25214.0
2021-01-08 11:25:00,175.71,176.09,175.52,176.09,12982.0,162.4905,162.8419,162.3148,162.8419,12982.0
2021-01-08 11:30:00,176.08,176.21,175.63,175.8,14171.0,162.8327,162.9529,162.4165,162.5737,14171.0
2021-01-08 11:35:00,175.83,176.13,175.8,175.92,14061.0,162.6015,162.8789,162.5737,162.6847,14061.0
2021-01-08 11:40:00,175.92,176.16,175.81,175.92,12420.0,162.6847,162.9066,162.583,162.6847,12420.0
2021-01-08 11:45:00,176.04,176.04,175.57,175.69,11866.0,162.7957,162.7957,162.361,162.472,11866.0
2021-01-08 11:50:00,175.65,175.66,175.12,175.32,11408.0,162.435,162.4443,161.9449,162.1298,11408.0
2021-01-08 11:55:00,175.33,175.5,175.11,175.37,12273.0,162.1391,162.2963,161.9356,162.1761,12273.0
2021-01-08 12:00:00,175.43,175.43,175.04,175.14,17154.0,162.2316,162.2316,161.8709,161.9634,17154.0
2021-01-08 12:05:00,175.11,175.48,175.1,175.48,11403.0,161.9356,162.2778,161.9264,162.2778,11403.0
2021-01-08 12:10:00,175.47,175.91,175.45,175.88,7489.0,162.2686,162.6755,162.2501,162.6477,7489.0
2021-01-08 12:15:00,175.93,175.93,175.31,175.34,14370.0,162.6939,162.6939,162.1206,162.1483,14370.0
2021-01-08 12:20:00,175.3,175.31,175.04,175.09,8832.0,162.1113,162.1206,161.8709,161.9171,8832.0
2021-01-08 12:25:00,175.12,175.15,175.04,175.12,8103.0,161.9449,161.9726,161.8709,161.9449,8103.0
2021-01-08 12:30:00,175.1,175.3,175.09,175.21,8033.0,161.9264,162.1113,161.9171,162.0281,8033.0
2021-01-08 12:35:00,175.23,175.28,175.14,175.21,10023.0,162.0466,162.0929,161.9634,162.0281,10023.0
2021-01-08 12:40:00,175.24,175.3,174.81,175.08,17310.0,162.0559,162.1113,161.6582,161.9079,17310.0
2021-01-08 12:45:00,175.06,175.12,174.22,174.22,11454.0,161.8894,161.9449,161.1126,161.1126,11454.0
2021-01-08 12:50:00,174.29,174.81,174.2,174.39,14085.0,161.1773,161.6582,161.0941,161.2698,14085.0
2021-01-08 12:55:00,174.4,174.62,174.29,174.37,8155.0,161.2791,161.4825,161.1773,161.2513,8155.0
2021-01-08 13:00:00,174.37,174.51,174.26,174.45,19283.0,161.2513,161.3808,161.1496,161.3253,19283.0
2021-01-08 13:05:00,174.45,174.59,174.4,174.58,12356.0,161.3253,161.4548,161.2791,161.4455,12356.0
2021-01-08 13:10:00,174.59,174.63,174.51,174.63,24248.0,161.4548,161.4918,161.3808,161.4918,24248.0
2021-01-08 13:15:00,174.65,174.69,174.23,174.24,37368.0,161.5102,161.5472,161.1218,161.1311,37368.0
2021-01-08 13:20:00,174.22,174.22,173.08,173.47,7865.0,161.1126,161.1126,160.0584,160.419,7865.0
2021-01-08 13:25:00,173.36,173.94,173.33,173.92,4538.0,160.3173,160.8537,160.2896,160.8352,4538.0
2021-01-08 13:30:00,173.88,173.88,173.38,173.39,7426.0,160.7982,160.7982,160.3358,160.345,7426.0
2021-01-08 13:35:00,173.4,173.46,172.62,172.85,23682.0,160.3543,160.4098,159.633,159.8457,23682.0
2021-01-08 13:40:00,172.78,172.78,171.5,171.84,34688.0,159.7809,159.7809,158.5972,158.9117,34688.0
2021-01-08 13:45:00,172.22,173.18,172.06,172.99,10830.0,159.2631,160.1508,159.1151,159.9751,10830.0
2021-01-08 13:50:00,173.14,173.76,173.14,173.34,15744.0,160.1139,160.6872,160.1139,160.2988,15744.0
2021-01-08 13:55:00,173.4,173.5,172.96,173.05,32877.0,160.3543,160.4468,159.9474,160.0306,32877.0
2021-01-08 14:00:00,173.08,173.66,173.05,173.42,13934.0,160.0584,160.5947,160.0306,160.3728,13934.0
2021-01-08 14:05:00,173.43,173.68,173.37,173.5,12748.0,160.382,160.6132,160.3266,160.4468,12748.0
2021-01-08 14:10:00,173.52,173.8,173.08,173.15,14637.0,160.4653,160.7242,160.0584,160.1231,14637.0
2021-01-08 14:15:00,173.17,173.69,173.1,173.65,10562.0,160.1416,160.6225,160.0769,160.5855,10562.0
2021-01-08 14:20:00,173.6,173.66,173.0,173.48,14016.0,160.5392,160.5947,159.9844,160.4283,14016.0
2021-01-08 14:25:00,173.59,174.02,173.46,173.94,7626.0,160.53,160.9276,160.4098,160.8537,7626.0
2021-01-08 14:30:00,173.92,174.04,173.77,173.8,10561.0,160.8352,160.9461,160.6965,160.7242,10561.0
2021-01-08 14:35:00,173.88,173.91,173.44,173.44,9788.0,160.7982,160.8259,160.3913,160.3913,9788.0
2021-01-08 14:40:00,173.52,173.53,173.14,173.25,5715.0,160.4653,160.4745,160.1139,160.2156,5715.0
2021-01-08 14:45:00,173.42,173.51,173.21,173.49,19228.0,160.3728,160.456,160.1786,160.4375,19228.0
2021-01-08 14:50:00,173.53,173.99,173.52,173.99,34987.0,160.4745,160.8999,160.4653,160.8999,34987.0
2021-01-08 14:55:00,174.17,174.77,174.16,174.23,21895.0,161.0664,161.6212,161.0571,161.1218,21895.0
2021-01-08 15:00:00,174.3,174.69,174.28,174.66,18206.0,161.1866,161.5472,161.1681,161.5195,18206.0
2021-01-08 15:05:00,174.65,174.96,174.51,174.95,27973.0,161.5102,161.7969,161.3808,161.7877,27973.0
2021-01-08 15:10:00,174.93,174.96,174.71,174.85,37136.0,161.7692,161.7969,161.5657,161.6952,37136.0
2021-01-08 15:15:00,174.88,174.89,174.27,174.53,13066.0,161.7229,161.7322,161.1588,161.3993,13066.0
2021-01-08 15:20:00,174.52,174.52,174.01,174.01,8396.0,161.39,161.39,160.9184,160.9184,8396.0
2021-01-08 15:25:00,174.05,174.15,173.76,174.0,19692.0,160.9554,161.0479,160.6872,160.9092,19692.0
2021-01-08 15:30:00,174.03,174.25,173.61,174.18,17756.0,160.9369,161.1403,160.5485,161.0756,17756.0
2021-01-08 15:35:00,174.17,174.17,173.86,174.09,23256.0,161.0664,161.0664,160.7797,160.9924,23256.0
2021-01-08 15:40:00,174.09,174.32,174.08,174.12,21440.0,160.9924,161.2051,160.9831,161.0201,21440.0
2021-01-08 15:45:00,174.11,174.33,174.04,174.11,24027.0,161.0109,161.2143,160.9461,161.0109,24027.0
2021-01-08 15:50:00,174.13,174.84,174.07,174.74,32611.0,161.0294,161.686,160.9739,161.5935,32611.0
2021-01-08 15:55:00,174.88,175.07,174.73,175.04,118513.0,161.7229,161.8987,161.5842,161.8709,118513.0
2021-01-11 09:30:00,174.14,175.89,174.01,175.72,72544.0,161.0386,162.657,160.9184,162.4997,72544.0
2021-01-11 09:35:00,175.92,176.46,175.24,175.74,188117.0,162.6847,163.1841,162.0559,162.5182,188117.0
2021-01-11 09:40:00,175.17,176.24,175.13,176.18,89692.0,161.9911,162.9806,161.9541,162.9251,89692.0
2021-01-11 09:45:00,176.28,176.32,175.04,175.62,25772.0,163.0176,163.0546,161.8709,162.4073,25772.0
2021-01-11 09:50:00,175.4,176.2,175.24,175.99,23801.0,162.2038,162.9436,162.0559,162.7494,23801.0
2021-01-11 09:55:00,176.08,176.3,175.4,175.99,183645.0,162.8327,163.0361,162.2038,162.7494,183645.0
2021-01-11 10:00:00,176.21,176.29,175.67,176.14,14629.0,162.9529,163.0269,162.4535,162.8882,14629.0
2021-01-11 10:05:00,176.17,176.17,175.35,175.74,13382.0,162.9159,162.9159,162.1576,162.5182,13382.0
2021-01-11 10:10:00,175.86,175.86,175.16,175.46,35352.0,162.6292,162.6292,161.9819,162.2593,35352.0
2021-01-11 10:15:00,175.46,176.09,175.2,175.27,38811.0,162.2593,162.8419,162.0189,162.0836,38811.0
2021-01-11 10:20:00,175.2,175.71,175.1,175.66,11800.0,162.0189,162.4905,161.9264,162.4443,11800.0
2021-01-11 10:25:00,175.74,176.12,175.7,175.94,5510.0,162.5182,162.8697,162.4813,162.7032,5510.0
2021-01-11 10:30:00,175.93,176.25,175.93,176.05,23116.0,162.6939,162.9899,162.6939,162.8049,23116.0
2021-01-11 10:35:00,176.22,176.25,175.66,175.9,21583.0,162.9621,162.9899,162.4443,162.6662,21583.0
2021-01-11 10:40:00,176.04,176.1,175.41,175.51,30284.0,162.7957,162.8512,162.2131,162.3055,30284.0
2021-01-11 10:45:00,175.42,175.7,175.23,175.37,7452.0,162.2223,162.4813,162.0466,162.1761,7452.0
2021-01-11 10:50:00,175.19,175.6,175.12,175.22,12204.0,162.0096,162.3888,161.9449,162.0374,12204.0
2021-01-11 10:55:00,175.22,175.36,175.1,175.23,25726.0,162.0374,162.1668,161.9264,162.0466,25726.0
2021-01-11 11:00:00,175.24,175.38,174.93,175.01,16051.0,162.0559,162.1853,161.7692,161.8432,16051.0
2021-01-11 11:05:00,175.0,175.1,174.79,174.91,13370.0,161.8339,161.9264,161.6397,161.7507,13370.0
2021-01-11 11:10:00,174.83,174.9,174.2,174.36,10611.0,161.6767,161.7414,161.0941,161.2421,10611.0
2021-01-11 11:15:00,174.39,174.6,174.18,174.18,16205.0,161.2698,161.464,161.0756,161.0756,16205.0
2021-01-11 11:20:00,174.21,174.67,174.21,174.64,39138.0,161.1034,161.5287,161.1034,161.501,39138.0
2021-01-11 11:25:00,174.6,174.67,174.47,174.5,14481.0,161.464,161.5287,161.3438,161.3715,14481.0
2021-01-11 11:30:00,174.47,175.02,174.45,174.95,14013.0,161.3438,161.8524,161.3253,161.7877,14013.0
2021-01-11 11:35:00,174.93,174.94,174.5,174.59,8179.0,161.7692,161.7784,161.3715,161.4548,8179.0
2021-01-11 11:40:00,174.63,174.66,174.41,174.45,9689.0,161.4918,161.5195,161.2883,161.3253,9689.0
2021-01-11 11:45:00,174.54,174.68,174.5,174.57,12072.0,161.4085,161.538,161.3715,161.4363,12072.0
2021-01-11 11:50:00,174.58,174.67,174.44,174.62,20495.0,161.4455,161.5287,161.316,161.4825,20495.0
2021-01-11 11:55:00,174.62,174.69,174.52,174.6,32071.0,161.4825,161.5472,161.39,161.464,32071.0
2021-01-11 12:00:00,174.58,174.69,174.58,174.62,24543.0,161.4455,161.5472,161.4455,161.4825,24543.0
2021-01-11 12:05:00,174.6,174.63,174.4,174.45,19522.0,161.464,161.4918,161.2791,161.3253,19522.0
2021-01-11 12:10:00,174.44,174.48,174.15,174.18,23412.0,161.316,161.353,161.0479,161.0756,23412.0
2021-01-11 12:15:00,174.18,174.26,174.02,174.1,14773.0,161.0756,161.1496,160.9276,161.0016,14773.0
2021-01-11 12:20:00,174.06,174.23,173.92,174.22,45482.0,160.9646,161.1218,160.8352,161.1126,45482.0
2021-01-11 12:25:00,174.2,174.31,174.17,174.31,54238.0,161.0941,161.1958,161.0664,161.1958,54238.0
2021-01-11 12:30:00,174.31,174.54,174.29,174.38,54065.0,161.1958,161.4085,161.1773,161.2606,54065.0
2021-01-11 12:35:00,174.43,174.5,174.23,174.23,11727.0,161.3068,161.3715,161.1218,161.1218,11727.0
2021-01-11 12:40:00,174.22,174.23,173.94,173.95,9071.0,161.1126,161.1218,160.8537,160.8629,9071.0
2021-01-11 12:45:00,173.93,174.05,173.89,174.03,14562.0,160.8444,160.9554,160.8074,160.9369,14562.0
2021-01-11 12:50:00,174.03,174.17,174.03,174.03,5207.0,160.9369,161.0664,160.9369,160.9369,5207.0
2021-01-11 12:55:00,174.08,174.08,173.66,173.95,12926.0,160.9831,160.9831,160.5947,160.8629,12926.0
2021-01-11 13:00:00,173.92,174.16,173.89,174.11,9837.0,160.8352,161.0571,160.8074,161.0109,9837.0
2021-01-11 13:05:00,174.13,174.5,174.07,174.42,10184.0,161.0294,161.3715,160.9739,161.2976,10184.0
2021-01-11 13:10:00,174.47,174.64,174.41,174.5,10350.0,161.3438,161.501,161.2883,161.3715,10350.0
2021-01-11 13:15:00,174.55,174.67,174.44,174.45,8666.0,161.4178,161.5287,161.316,161.3253,8666.0
2021-01-11 13:20:00,174.35,174.35,174.13,174.25,8832.0,161.2328,161.2328,161.0294,161.1403,8832.0
2021-01-11 13:25:00,174.25,174.3,173.76,173.79,19621.0,161.1403,161.1866,160.6872,160.715,19621.0
2021-01-11 13:30:00,173.71,174.0,173.7,173.95,4972.0,160.641,160.9092,160.6317,160.8629,4972.0
2021-01-11 13:35:00,174.0,174.24,173.91,174.22,14096.0,160.9092,161.1311,160.8259,161.1126,14096.0
2021-01-11 13:40:00,174.24,174.24,173.85,173.95,11360.0,161.1311,161.1311,160.7704,160.8629,11360.0
2021-01-11 13:45:00,173.91,173.91,173.69,173.78,6469.0,160.8259,160.8259,160.6225,160.7057,6469.0
2021-01-11 13:50:00,173.73,174.0,173.73,173.93,4200.0,160.6595,160.9092,160.6595,160.8444,4200.0
2021-01-11 13:55:00,173.94,174.0,173.79,173.82,4177.0,160.8537,160.9092,160.715,160.7427,4177.0
2021-01-11 14:00:00,173.78,173.89,173.65,173.82,28879.0,160.7057,160.8074,160.5855,160.7427,28879.0
2021-01-11 14:05:00,173.84,173.84,173.67,173.67,15420.0,160.7612,160.7612,160.604,160.604,15420.0
2021-01-11 14:10:00,173.69,173.77,173.69,173.69,8709.0,160.6225,160.6965,160.6225,160.6225,8709.0
2021-01-11 14:15:00,173.66,173.7,173.44,173.53,19886.0,160.5947,160.6317,160.3913,160.4745,19886.0
2021-01-11 14:20:00,173.51,173.59,173.39,173.52,18179.0,160.456,160.53,160.345,160.4653,18179.0
2021-01-11 14:25:00,173.54,173.54,173.2,173.38,8751.0,160.4838,160.4838,160.1693,160.3358,8751.0
2021-01-11 14:30:00,173.33,173.46,173.18,173.28,10880.0,160.2896,160.4098,160.1508,160.2433,10880.0
2021-01-11 14:35:00,173.34,173.36,172.71,172.78,26251.0,160.2988,160.3173,159.7162,159.7809,26251.0
2021-01-11 14:40:00,172.8,173.01,172.76,172.97,23130.0,159.7994,159.9936,159.7624,159.9566,23130.0
2021-01-11 14:45:00,172.95,173.06,172.89,172.92,17125.0,159.9381,160.0399,159.8827,159.9104,17125.0
2021-01-11 14:50:00,172.87,172.87,172.74,172.81,11134.0,159.8642,159.8642,159.7439,159.8087,11134.0
2021-01-11 14:55:00,172.81,173.25,172.78,173.15,22537.0,159.8087,160.2156,159.7809,160.1231,22537.0
2021-01-11 15:00:00,173.18,173.18,172.84,172.85,31104.0,160.1508,160.1508,159.8364,159.8457,31104.0
2021-01-11 15:05:00,172.83,172.87,172.52,172.55,12624.0,159.8272,159.8642,159.5405,159.5682,12624.0
2021-01-11 15:10:00,172.57,172.65,172.21,172.21,11797.0,159.5867,159.6607,159.2538,159.2538,11797.0
2021-01-11 15:15:00,172.26,172.37,172.17,172.34,26107.0,159.3001,159.4018,159.2168,159.374,26107.0
2021-01-11 15:20:00,172.32,172.32,171.93,172.04,37332.0,159.3555,159.3555,158.9949,159.0966,37332.0
2021-01-11 15:25:00,172.05,172.39,172.03,172.36,14015.0,159.1059,159.4203,159.0874,159.3925,14015.0
2021-01-11 15:30:00,172.39,172.63,172.3,172.56,15579.0,159.4203,159.6422,159.3371,159.5775,15579.0
2021-01-11 15:35:00,172.58,173.28,172.54,172.65,18707.0,159.596,160.2433,159.559,159.6607,18707.0
2021-01-11 15:40:00,172.65,173.14,172.65,173.01,14978.0,159.6607,160.1139,159.6607,159.9936,14978.0
2021-01-11 15:45:00,173.1,173.52,173.07,173.44,32583.0,160.0769,160.4653,160.0491,160.3913,32583.0
2021-01-11 15:50:00,173.5,173.74,173.21,173.37,27150.0,160.4468,160.6687,160.1786,160.3266,27150.0
2021-01-11 15:55:00,173.31,173.64,173.24,173.28,55642.0,160.2711,160.5762,160.2063,160.2433,55642.0
2021-01-12 09:30:00,174.29,175.0,174.14,174.68,46588.0,161.1773,161.8339,161.0386,161.538,46588.0
2021-01-12 09:35:00,174.55,174.91,173.23,174.8,42118.0,161.4178,161.7507,160.1971,161.649,42118.0
2021-01-12 09:40:00,174.82,175.0,174.27,174.77,39703.0,161.6675,161.8339,161.1588,161.6212,39703.0
2021-01-12 09:45:00,174.84,174.98,174.3,174.9,9343.0,161.686,161.8154,161.1866,161.7414,9343.0
2021-01-12 09:50:00,174.94,175.33,174.13,175.33,15825.0,161.7784,162.1391,161.0294,162.1391,15825.0
2021-01-12 09:55:00,175.2,175.54,175.03,175.17,19971.0,162.0189,162.3333,161.8617,161.9911,19971.0
2021-01-12 10:00:00,175.14,175.21,174.88,174.96,17564.0,161.9634,162.0281,161.7229,161.7969,17564.0
2021-01-12 10:05:00,174.94,175.04,174.74,174.9,23019.0,161.7784,161.8709,161.5935,161.7414,23019.0
2021-01-12 10:10:00,175.09,175.11,174.69,175.05,37121.0,161.9171,161.9356,161.5472,161.8802,37121.0
2021-01-12 10:15:00,175.0,175.47,174.76,175.45,24164.0,161.8339,162.2686,161.612,162.2501,24164.0
2021-01-12 10:20:00,175.44,175.44,174.8,175.27,36986.0,162.2408,162.2408,161.649,162.0836,36986.0
2021-01-12 10:25:00,175.48,176.02,175.28,175.82,56310.0,162.2778,162.7772,162.0929,162.5922,56310.0
2021-01-12 10:30:00,175.85,176.75,175.75,176.58,28114.0,162.62,163.4523,162.5275,163.295,28114.0
2021-01-12 10:35:00,176.62,177.08,176.53,176.99,16151.0,163.332,163.7574,163.2488,163.6742,16151.0
2021-01-12 10:40:00,176.98,177.58,176.91,177.2,20794.0,163.665,164.2198,163.6002,163.8684,20794.0
2021-01-12 10:45:00,177.26,177.47,176.93,177.44,21497.0,163.9239,164.1181,163.6187,164.0903,21497.0
2021-01-12 10:50:00,177.48,177.83,177.43,177.83,21747.0,164.1273,164.451,164.0811,164.451,21747.0
2021-01-12 10:55:00,177.75,177.88,177.45,177.84,27717.0,164.377,164.4972,164.0996,164.4603,27717.0
2021-01-12 11:00:00,177.9,178.2,177.73,178.07,17644.0,164.5157,164.7932,164.3585,164.6729,17644.0
2021-01-12 11:05:00,178.07,178.3,177.96,178.23,23926.0,164.6729,164.8856,164.5712,164.8209,23926.0
2021-01-12 11:10:00,178.29,178.62,178.2,178.49,12985.0,164.8764,165.1816,164.7932,165.0613,12985.0
2021-01-12 11:15:00,178.57,178.67,178.4,178.67,31614.0,165.1353,165.2278,164.9781,165.2278,31614.0
2021-01-12 11:20:00,178.64,178.88,178.45,178.68,21661.0,165.2001,165.422,165.0244,165.2371,21661.0
2021-01-12 11:25:00,178.68,179.0,178.49,178.77,18306.0,165.2371,165.533,165.0613,165.3203,18306.0
2021-01-12 11:30:00,178.77,178.92,177.97,178.52,19102.0,165.3203,165.459,164.5805,165.0891,19102.0
2021-01-12 11:35:00,178.56,178.71,178.34,178.45,26787.0,165.1261,165.2648,164.9226,165.0244,26787.0
2021-01-12 11:40:00,178.42,178.87,178.42,178.81,31180.0,164.9966,165.4128,164.9966,165.3573,31180.0
2021-01-12 11:45:00,178.84,178.84,177.99,178.13,56413.0,165.385,165.385,164.599,164.7284,56413.0
2021-01-12 11:50:00,178.09,178.12,177.5,178.06,17341.0,164.6914,164.7192,164.1458,164.6637,17341.0
2021-01-12 11:55:00,178.13,178.82,178.02,178.82,16129.0,164.7284,165.3665,164.6267,165.3665,16129.0
2021-01-12 12:00:00,178.89,178.91,178.19,178.19,12819.0,165.4313,165.4497,164.7839,164.7839,12819.0
2021-01-12 12:05:00,178.07,178.12,177.64,177.95,16180.0,164.6729,164.7192,164.2753,164.562,16180.0
2021-01-12 12:10:00,177.99,178.05,177.52,177.65,201732.0,164.599,164.6545,164.1643,164.2845,201732.0
2021-01-12 12:15:00,177.65,178.42,177.42,178.35,12847.0,164.2845,164.9966,164.0718,164.9319,12847.0
2021-01-12 12:20:00,178.34,178.69,178.29,178.36,11644.0,164.9226,165.2463,164.8764,164.9411,11644.0
2021-01-12 12:25:00,178.37,178.43,178.08,178.42,9179.0,164.9504,165.0059,164.6822,164.9966,9179.0
2021-01-12 12:30:00,178.48,178.5,178.04,178.25,11890.0,165.0521,165.0706,164.6452,164.8394,11890.0
2021-01-12 12:35:00,178.24,178.46,177.87,177.9,7697.0,164.8302,165.0336,164.488,164.5157,7697.0
2021-01-12 12:40:00,177.98,178.0,177.62,177.99,6465.0,164.5897,164.6082,164.2568,164.599,6465.0
2021-01-12 12:45:00,178.02,178.02,177.6,177.7,8102.0,164.6267,164.6267,164.2383,164.3308,8102.0
2021-01-12 12:50:00,177.84,178.17,177.84,177.98,5134.0,164.4603,164.7654,164.4603,164.5897,5134.0
2021-01-12 12:55:00,177.9,178.0,177.63,177.87,28010.0,164.5157,164.6082,164.2661,164.488,28010.0
2021-01-12 13:00:00,177.9,177.96,177.14,177.14,87779.0,164.5157,164.5712,163.8129,163.8129,87779.0
2021-01-12 13:05:00,177.26,177.26,176.85,176.94,256455.0,163.9239,163.9239,163.5447,163.628,256455.0
2021-01-12 13:10:00,177.04,177.3,176.67,177.01,10579.0,163.7204,163.9609,163.3783,163.6927,10579.0
2021-01-12 13:15:00,177.0,177.21,176.84,176.94,5342.0,163.6834,163.8776,163.5355,163.628,5342.0
2021-01-12 13:20:00,177.03,177.21,176.73,176.94,9953.0,163.7112,163.8776,163.4338,163.628,9953.0
2021-01-12 13:25:00,177.03,177.28,176.83,177.28,13651.0,163.7112,163.9424,163.5262,163.9424,13651.0
2021-01-12 13:30:00,177.28,177.51,176.92,177.43,24175.0,163.9424,164.1551,163.6095,164.0811,24175.0
2021-01-12 13:35:00,177.53,177.93,177.52,177.82,7864.0,164.1736,164.5435,164.1643,164.4418,7864.0
2021-01-12 13:40:00,177.82,177.82,177.23,177.23,44997.0,164.4418,164.4418,163.8961,163.8961,44997.0
2021-01-12 13:45:00,177.3,177.4,177.16,177.16,8659.0,163.9609,164.0534,163.8314,163.8314,8659.0
2021-01-12 13:50:00,177.13,177.39,177.07,177.36,7895.0,163.8037,164.0441,163.7482,164.0164,7895.0
2021-01-12 13:55:00,177.39,177.45,177.13,177.13,5479.0,164.0441,164.0996,163.8037,163.8037,5479.0
2021-01-12 14:00:00,177.06,177.53,177.06,177.5,9212.0,163.7389,164.1736,163.7389,164.1458,9212.0
2021-01-12 14:05:00,177.55,177.55,177.17,177.19,7309.0,164.1921,164.1921,163.8407,163.8592,7309.0
2021-01-12 14:10:00,177.29,177.29,176.91,177.11,11586.0,163.9516,163.9516,163.6002,163.7852,11586.0
2021-01-12 14:15:00,177.12,177.34,177.07,177.33,6826.0,163.7944,163.9979,163.7482,163.9886,6826.0
2021-01-12 14:20:00,177.27,177.36,177.13,177.24,11432.0,163.9331,164.0164,163.8037,163.9054,11432.0
2021-01-12 14:25:00,177.25,177.29,177.12,177.25,7975.0,163.9146,163.9516,163.7944,163.9146,7975.0
2021-01-12 14:30:00,177.3,177.71,177.25,177.52,12283.0,163.9609,164.34,163.9146,164.1643,12283.0
2021-01-12 14:35:00,177.53,177.53,177.11,177.11,4404.0,164.1736,164.1736,163.7852,163.7852,4404.0
2021-01-12 14:40:00,177.07,177.07,176.5,176.5,40315.0,163.7482,163.7482,163.2211,163.2211,40315.0
2021-01-12 14:45:00,176.49,176.55,176.21,176.45,50658.0,163.2118,163.2673,162.9529,163.1748,50658.0
2021-01-12 14:50:00,176.43,176.45,176.19,176.29,41442.0,163.1563,163.1748,162.9344,163.0269,41442.0
2021-01-12 14:55:00,176.27,176.63,176.27,176.4,7585.0,163.0084,163.3413,163.0084,163.1286,7585.0
2021-01-12 15:00:00,176.4,176.84,176.4,176.71,13884.0,163.1286,163.5355,163.1286,163.4153,13884.0
2021-01-12 15:05:00,176.67,176.71,176.01,176.2,63257.0,163.3783,163.4153,162.7679,162.9436,63257.0
2021-01-12 15:10:00,176.21,176.35,176.13,176.18,26440.0,162.9529,163.0824,162.8789,162.9251,26440.0
2021-01-12 15:15:00,176.2,176.24,176.11,176.2,39705.0,162.9436,162.9806,162.8604,162.9436,39705.0
2021-01-12 15:20:00,176.17,176.35,175.79,175.93,23422.0,162.9159,163.0824,162.5645,162.6939,23422.0
2021-01-12 15:25:00,175.89,175.96,175.81,175.94,32713.0,162.657,162.7217,162.583,162.7032,32713.0
2021-01-12 15:30:00,175.94,176.05,175.73,175.73,51340.0,162.7032,162.8049,162.509,162.509,51340.0
2021-01-12 15:35:00,175.68,175.74,175.13,175.53,45115.0,162.4628,162.5182,161.9541,162.324,45115.0
2021-01-12 15:40:00,175.53,175.77,175.53,175.7,28837.0,162.324,162.546,162.324,162.4813,28837.0
2021-01-12 15:45:00,175.69,176.04,175.68,175.95,32932.0,162.472,162.7957,162.4628,162.7124,32932.0
2021-01-12 15:50:00,175.93,176.38,175.77,176.3,126798.0,162.6939,163.1101,162.546,163.0361,126798.0
2021-01-12 15:55:00,176.3,176.33,175.93,176.23,115762.0,163.0361,163.0639,162.6939,162.9714,115762.0
2021-01-13 09:30:00,177.88,177.99,176.26,176.58,41518.0,164.4972,164.599,162.9991,163.295,41518.0
2021-01-13 09:35:00,176.58,176.95,176.18,176.8,21021.0,163.295,163.6372,162.9251,163.4985,21021.0
2021-01-13 09:40:00,176.86,177.01,176.24,176.42,11066.0,163.554,163.6927,162.9806,163.1471,11066.0
2021-01-13 09:45:00,176.42,177.44,176.33,177.16,9489.0,163.1471,164.0903,163.0639,163.8314,9489.0
2021-01-13 09:50:00,177.15,177.26,176.83,177.18,7545.0,163.8222,163.9239,163.5262,163.8499,7545.0
2021-01-13 09:55:00,177.35,177.4,176.63,177.11,22823.0,164.0071,164.0534,163.3413,163.7852,22823.0
2021-01-13 10:00:00,177.04,177.15,176.2,176.27,20788.0,163.7204,163.8222,162.9436,163.0084,20788.0
2021-01-13 10:05:00,176.32,177.14,176.31,177.03,11373.0,163.0546,163.8129,163.0454,163.7112,11373.0
2021-01-13 10:10:00,177.03,177.27,176.78,176.89,36400.0,163.7112,163.9331,163.48,163.5817,36400.0
2021-01-13 10:15:00,176.99,177.28,176.93,177.09,9050.0,163.6742,163.9424,163.6187,163.7667,9050.0
2021-01-13 10:20:00,177.2,177.43,177.05,177.31,23818.0,163.8684,164.0811,163.7297,163.9701,23818.0
2021-01-13 10:25:00,177.32,177.51,177.18,177.38,7277.0,163.9794,164.1551,163.8499,164.0349,7277.0
2021-01-13 10:30:00,177.38,177.42,177.06,177.2,4433.0,164.0349,164.0718,163.7389,163.8684,4433.0
2021-01-13 10:35:00,177.09,177.35,177.03,177.24,6117.0,163.7667,164.0071,163.7112,163.9054,6117.0
2021-01-13 10:40:00,177.28,177.41,176.89,177.01,9362.0,163.9424,164.0626,163.5817,163.6927,9362.0
2021-01-13 10:45:00,176.99,177.24,176.86,176.95,6784.0,163.6742,163.9054,163.554,163.6372,6784.0
2021-01-13 10:50:00,176.95,177.29,176.87,177.13,9418.0,163.6372,163.9516,163.5632,163.8037,9418.0
2021-01-13 10:55:00,177.15,177.2,176.87,177.06,21506.0,163.8222,163.8684,163.5632,163.7389,21506.0
2021-01-13 11:00:00,177.07,177.19,176.86,176.96,18075.0,163.7482,163.8592,163.554,163.6465,18075.0
2021-01-13 11:05:00,177.01,177.07,176.87,177.02,5768.0,163.6927,163.7482,163.5632,163.7019,5768.0
2021-01-13 11:10:00,177.02,177.06,176.73,176.91,14626.0,163.7019,163.7389,163.4338,163.6002,14626.0
2021-01-13 11:15:00,176.9,177.08,176.84,176.95,15627.0,163.591,163.7574,163.5355,163.6372,15627.0
2021-01-13 11:20:00,176.95,177.19,176.81,177.07,18711.0,163.6372,163.8592,163.5077,163.7482,18711.0
2021-01-13 11:25:00,177.0,177.2,176.93,176.96,10598.0,163.6834,163.8684,163.6187,163.6465,10598.0
2021-01-13 11:30:00,176.99,177.05,176.88,177.05,4632.0,163.6742,163.7297,163.5725,163.7297,4632.0
2021-01-13 11:35:00,176.96,177.15,176.94,177.05,8842.0,163.6465,163.8222,163.628,163.7297,8842.0
2021-01-13 11:40:00,177.07,177.3,177.01,177.22,39829.0,163.7482,163.9609,163.6927,163.8869,39829.0
2021-01-13 11:45:00,177.14,177.16,176.92,177.12,10334.0,163.8129,163.8314,163.6095,163.7944,10334.0
2021-01-13 11:50:00,177.07,177.13,176.81,176.94,11552.0,163.7482,163.8037,163.5077,163.628,11552.0
2021-01-13 11:55:00,177.05,177.16,176.95,176.99,9223.0,163.7297,163.8314,163.6372,163.6742,9223.0
2021-01-13 12:00:00,177.03,177.03,176.89,177.02,8811.0,163.7112,163.7112,163.5817,163.7019,8811.0
2021-01-13 12:05:00,176.99,177.09,176.88,176.89,12591.0,163.6742,163.7667,163.5725,163.5817,12591.0
2021-01-13 12:10:00,176.92,177.05,176.91,176.93,6625.0,163.6095,163.7297,163.6002,163.6187,6625.0
2021-01-13 12:15:00,177.0,177.05,176.92,176.95,8741.0,163.6834,163.7297,163.6095,163.6372,8741.0
2021-01-13 12:20:00,176.95,177.05,176.94,177.0,25385.0,163.6372,163.7297,163.628,163.6834,25385.0
2021-01-13 12:25:00,177.04,177.12,176.79,177.01,22991.0,163.7204,163.7944,163.4892,163.6927,22991.0
2021-01-13 12:30:00,176.96,177.11,176.72,176.72,8280.0,163.6465,163.7852,163.4245,163.4245,8280.0
2021-01-13 12:35:00,176.78,176.91,176.61,176.67,2150.0,163.48,163.6002,163.3228,163.3783,2150.0
2021-01-13 12:40:00,176.82,177.02,176.67,177.02,4865.0,163.517,163.7019,163.3783,163.7019,4865.0
2021-01-13 12:45:00,177.0,177.08,176.82,176.82,3226.0,163.6834,163.7574,163.517,163.517,3226.0
2021-01-13 12:50:00,176.81,177.04,176.76,177.0,4200.0,163.5077,163.7204,163.4615,163.6834,4200.0
2021-01-13 12:55:00,177.0,177.03,176.86,176.87,11067.0,163.6834,163.7112,163.554,163.5632,11067.0
2021-01-13 13:00:00,177.0,177.01,176.84,176.94,5760.0,163.6834,163.6927,163.5355,163.628,5760.0
2021-01-13 13:05:00,176.94,177.08,176.83,176.89,11959.0,163.628,163.7574,163.5262,163.5817,11959.0
2021-01-13 13:10:00,176.92,177.06,176.86,177.0,11551.0,163.6095,163.7389,163.554,163.6834,11551.0
2021-01-13 13:15:00,176.97,177.06,176.96,177.0,16097.0,163.6557,163.7389,163.6465,163.6834,16097.0
2021-01-13 13:20:00,177.0,177.07,176.93,177.03,29358.0,163.6834,163.7482,163.6187,163.7112,29358.0
2021-01-13 13:25:00,177.0,177.2,176.99,177.06,31259.0,163.6834,163.8684,163.6742,163.7389,31259.0
2021-01-13 13:30:00,177.08,177.14,176.87,177.04,9559.0,163.7574,163.8129,163.5632,163.7204,9559.0
2021-01-13 13:35:00,176.99,177.8,176.99,177.74,30572.0,163.6742,164.4233,163.6742,164.3678,30572.0
2021-01-13 13:40:00,177.77,177.81,177.33,177.35,5741.0,164.3955,164.4325,163.9886,164.0071,5741.0
2021-01-13 13:45:00,177.37,177.56,177.37,177.46,5729.0,164.0256,164.2013,164.0256,164.1088,5729.0
2021-01-13 13:50:00,177.45,177.53,177.31,177.4,6989.0,164.0996,164.1736,163.9701,164.0534,6989.0
2021-01-13 13:55:00,177.39,177.54,177.26,177.53,9825.0,164.0441,164.1828,163.9239,164.1736,9825.0
2021-01-13 14:00:00,177.58,177.89,177.24,177.64,8249.0,164.2198,164.5065,163.9054,164.2753,8249.0
2021-01-13 14:05:00,177.61,177.68,177.45,177.64,8895.0,164.2476,164.3123,164.0996,164.2753,8895.0
2021-01-13 14:10:00,177.64,177.69,177.53,177.56,7381.0,164.2753,164.3215,164.1736,164.2013,7381.0
2021-01-13 14:15:00,177.55,177.6,177.45,177.5,5857.0,164.1921,164.2383,164.0996,164.1458,5857.0
2021-01-13 14:20:00,177.5,177.53,177.21,177.31,4799.0,164.1458,164.1736,163.8776,163.9701,4799.0
2021-01-13 14:25:00,177.39,177.45,177.26,177.45,2100.0,164.0441,164.0996,163.9239,164.0996,2100.0
2021-01-13 14:30:00,177.43,177.57,177.32,177.43,35280.0,164.0811,164.2106,163.9794,164.0811,35280.0
2021-01-13 14:35:00,177.39,177.52,177.33,177.39,17600.0,164.0441,164.1643,163.9886,164.0441,17600.0
2021-01-13 14:40:00,177.45,177.47,177.25,177.29,6211.0,164.0996,164.1181,163.9146,163.9516,6211.0
2021-01-13 14:45:00,177.31,177.49,177.28,177.49,5715.0,163.9701,164.1366,163.9424,164.1366,5715.0
2021-01-13 14:50:00,177.45,177.73,177.44,177.68,20234.0,164.0996,164.3585,164.0903,164.3123,20234.0
2021-01-13 14:55:00,177.68,177.72,177.35,177.44,14409.0,164.3123,164.3493,164.0071,164.0903,14409.0
2021-01-13 15:00:00,177.51,177.64,177.31,177.35,9302.0,164.1551,164.2753,163.9701,164.0071,9302.0
2021-01-13 15:05:00,177.38,177.48,177.27,177.33,4408.0,164.0349,164.1273,163.9331,163.9886,4408.0
2021-01-13 15:10:00,177.31,177.56,177.31,177.41,4914.0,163.9701,164.2013,163.9701,164.0626,4914.0
2021-01-13 15:15:00,177.43,177.44,177.24,177.35,9781.0,164.0811,164.0903,163.9054,164.0071,9781.0
2021-01-13 15:20:00,177.34,177.35,177.05,177.18,8384.0,163.9979,164.0071,163.7297,163.8499,8384.0
2021-01-13 15:25:00,177.14,177.36,176.9,176.9,10871.0,163.8129,164.0164,163.591,163.591,10871.0
2021-01-13 15:30:00,176.84,177.29,176.81,177.25,18638.0,163.5355,163.9516,163.5077,163.9146,18638.0
2021-01-13 15:35:00,177.25,177.42,177.2,177.35,11376.0,163.9146,164.0718,163.8684,164.0071,11376.0
2021-01-13 15:40:00,177.38,177.56,177.3,177.44,93130.0,164.0349,164.2013,163.9609,164.0903,93130.0
2021-01-13 15:45:00,177.52,177.58,177.41,177.56,8174.0,164.1643,164.2198,164.0626,164.2013,8174.0
2021-01-13 15:50:00,177.64,177.68,177.35,177.5,24201.0,164.2753,164.3123,164.0071,164.1458,24201.0
2021-01-13 15:55:00,177.55,177.58,177.22,177.43,59308.0,164.1921,164.2198,163.8869,164.0811,59308.0
2021-01-14 09:30:00,178.62,180.0,178.62,179.15,50579.0,165.1816,166.4577,165.1816,165.6717,50579.0
2021-01-14 09:35:00,179.33,179.88,179.13,179.53,53204.0,165.8382,166.3468,165.6532,166.0231,53204.0
2021-01-14 09:40:00,179.47,180.77,179.28,180.63,38443.0,165.9676,167.1698,165.7919,167.0403,38443.0
2021-01-14 09:45:00,180.48,180.59,180.0,180.42,37329.0,166.9016,167.0034,166.4577,166.8461,37329.0
2021-01-14 09:50:00,180.32,180.32,179.72,179.78,9469.0,166.7537,166.7537,166.1988,166.2543,9469.0
2021-01-14 09:55:00,179.85,179.99,179.25,179.5,21863.0,166.319,166.4485,165.7642,165.9954,21863.0
2021-01-14 10:00:00,179.49,179.89,179.35,179.58,7594.0,165.9861,166.356,165.8566,166.0693,7594.0
2021-01-14 10:05:00,179.59,179.91,179.48,179.7,12473.0,166.0786,166.3745,165.9769,166.1803,12473.0
2021-01-14 10:10:00,179.84,179.87,179.31,179.31,6425.0,166.3098,166.3375,165.8197,165.8197,6425.0
2021-01-14 10:15:00,179.36,179.87,179.29,179.66,26670.0,165.8659,166.3375,165.8012,166.1433,26670.0
2021-01-14 10:20:00,179.62,179.87,179.43,179.73,64639.0,166.1063,166.3375,165.9306,166.2081,64639.0
2021-01-14 10:25:00,179.72,180.0,179.56,179.78,26653.0,166.1988,166.4577,166.0508,166.2543,26653.0
2021-01-14 10:30:00,179.73,180.01,179.64,179.96,9942.0,166.2081,166.467,166.1248,166.4208,9942.0
2021-01-14 10:35:00,179.94,180.1,179.81,179.91,42730.0,166.4023,166.5502,166.282,166.3745,42730.0
2021-01-14 10:40:00,179.81,179.87,179.53,179.7,42426.0,166.282,166.3375,166.0231,166.1803,42426.0
2021-01-14 10:45:00,179.63,180.06,179.5,179.61,10214.0,166.1156,166.5132,165.9954,166.0971,10214.0
2021-01-14 10:50:00,179.48,179.88,179.46,179.62,12543.0,165.9769,166.3468,165.9584,166.1063,12543.0
2021-01-14 10:55:00,179.6,179.72,178.89,179.72,37316.0,166.0878,166.1988,165.4313,166.1988,37316.0
2021-01-14 11:00:00,179.88,180.1,179.79,180.0,8716.0,166.3468,166.5502,166.2635,166.4577,8716.0
2021-01-14 11:05:00,179.98,180.02,179.55,180.0,18118.0,166.4392,166.4762,166.0416,166.4577,18118.0
2021-01-14 11:10:00,179.95,180.41,179.94,180.34,10045.0,166.4115,166.8369,166.4023,166.7722,10045.0
2021-01-14 11:15:00,180.35,180.49,180.12,180.33,6378.0,166.7814,166.9109,166.5687,166.7629,6378.0
2021-01-14 11:20:00,180.34,180.37,180.12,180.33,5576.0,166.7722,166.7999,166.5687,166.7629,5576.0
2021-01-14 11:25:00,180.31,180.62,180.29,180.55,10104.0,166.7444,167.0311,166.7259,166.9664,10104.0
2021-01-14 11:30:00,180.52,180.92,180.52,180.75,7551.0,166.9386,167.3085,166.9386,167.1513,7551.0
2021-01-14 11:35:00,180.75,180.75,180.36,180.45,5250.0,167.1513,167.1513,166.7907,166.8739,5250.0
2021-01-14 11:40:00,180.47,180.68,180.44,180.57,3749.0,166.8924,167.0866,166.8646,166.9849,3749.0
2021-01-14 11:45:00,180.61,180.73,180.25,180.25,6878.0,167.0219,167.1328,166.6889,166.6889,6878.0
2021-01-14 11:50:00,180.36,180.54,180.01,180.12,39222.0,166.7907,166.9571,166.467,166.5687,39222.0
2021-01-14 11:55:00,180.13,180.6,180.12,180.52,6121.0,166.578,167.0126,166.5687,166.9386,6121.0
2021-01-14 12:00:00,180.46,180.65,180.38,180.44,2961.0,166.8831,167.0588,166.8092,166.8646,2961.0
2021-01-14 12:05:00,180.45,180.52,180.04,180.11,5793.0,166.8739,166.9386,166.4947,166.5595,5793.0
2021-01-14 12:10:00,180.03,180.27,179.98,180.27,6861.0,166.4855,166.7074,166.4392,166.7074,6861.0
2021-01-14 12:15:00,180.28,180.49,180.24,180.3,7437.0,166.7167,166.9109,166.6797,166.7352,7437.0
2021-01-14 12:20:00,180.22,180.35,180.04,180.13,12311.0,166.6612,166.7814,166.4947,166.578,12311.0
2021-01-14 12:25:00,180.13,180.14,179.95,180.03,61052.0,166.578,166.5872,166.4115,166.4855,61052.0
2021-01-14 12:30:00,180.02,180.31,180.02,180.04,5459.0,166.4762,166.7444,166.4762,166.4947,5459.0
2021-01-14 12:35:00,180.05,180.27,179.97,180.08,5350.0,166.504,166.7074,166.43,166.5317,5350.0
2021-01-14 12:40:00,180.09,180.09,179.53,179.67,8055.0,166.541,166.541,166.0231,166.1526,8055.0
2021-01-14 12:45:00,179.62,179.72,179.55,179.7,9294.0,166.1063,166.1988,166.0416,166.1803,9294.0
2021-01-14 12:50:00,179.77,180.13,179.77,179.96,53135.0,166.245,166.578,166.245,166.4208,53135.0
2021-01-14 12:55:00,179.91,180.01,179.82,179.95,2779.0,166.3745,166.467,166.2913,166.4115,2779.0
2021-01-14 13:00:00,179.97,180.41,179.95,180.27,32247.0,166.43,166.8369,166.4115,166.7074,32247.0
2021-01-14 13:05:00,180.24,180.24,179.91,180.11,4900.0,166.6797,166.6797,166.3745,166.5595,4900.0
2021-01-14 13:10:00,180.13,180.13,179.95,180.04,16936.0,166.578,166.578,166.4115,166.4947,16936.0
2021-01-14 13:15:00,180.06,180.17,179.92,179.99,5246.0,166.5132,166.615,166.3838,166.4485,5246.0
2021-01-14 13:20:00,180.0,180.4,180.0,180.28,21850.0,166.4577,166.8277,166.4577,166.7167,21850.0
2021-01-14 13:25:00,180.24,180.28,179.91,180.04,30881.0,166.6797,166.7167,166.3745,166.4947,30881.0
2021-01-14 13:30:00,179.99,180.3,179.92,180.12,4115.0,166.4485,166.7352,166.3838,166.5687,4115.0
2021-01-14 13:35:00,180.17,180.75,180.13,180.64,12285.0,166.615,167.1513,166.578,167.0496,12285.0
2021-01-14 13:40:00,180.64,180.73,180.52,180.56,7009.0,167.0496,167.1328,166.9386,166.9756,7009.0
2021-01-14 13:45:00,180.59,180.72,180.45,180.68,83698.0,167.0034,167.1236,166.8739,167.0866,83698.0
2021-01-14 13:50:00,180.68,180.88,180.64,180.72,9976.0,167.0866,167.2715,167.0496,167.1236,9976.0
2021-01-14 13:55:00,180.68,180.96,180.64,180.68,5225.0,167.0866,167.3455,167.0496,167.0866,5225.0
2021-01-14 14:00:00,180.64,180.85,180.6,180.76,3688.0,167.0496,167.2438,167.0126,167.1606,3688.0
2021-01-14 14:05:00,180.8,180.99,180.74,180.97,6673.0,167.1976,167.3733,167.1421,167.3548,6673.0
2021-01-14 14:10:00,180.98,180.99,180.88,180.95,8196.0,167.364,167.3733,167.2715,167.3363,8196.0
2021-01-14 14:15:00,180.99,181.09,180.82,180.87,14495.0,167.3733,167.4657,167.2161,167.2623,14495.0
2021-01-14 14:20:00,180.87,180.95,180.65,180.75,9388.0,167.2623,167.3363,167.0588,167.1513,9388.0
2021-01-14 14:25:00,180.75,180.89,180.45,180.89,8438.0,167.1513,167.2808,166.8739,167.2808,8438.0
2021-01-14 14:30:00,180.9,181.03,180.7,180.89,16360.0,167.29,167.4103,167.1051,167.2808,16360.0
2021-01-14 14:35:00,180.91,181.0,180.78,180.81,6457.0,167.2993,167.3825,167.1791,167.2068,6457.0
2021-01-14 14:40:00,180.79,180.91,180.45,180.46,11148.0,167.1883,167.2993,166.8739,166.8831,11148.0
2021-01-14 14:45:00,180.51,180.51,180.08,180.21,13426.0,166.9294,166.9294,166.5317,166.6519,13426.0
2021-01-14 14:50:00,180.24,180.32,180.09,180.24,10349.0,166.6797,166.7537,166.541,166.6797,10349.0
2021-01-14 14:55:00,180.23,180.34,180.09,180.29,36958.0,166.6704,166.7722,166.541,166.7259,36958.0
2021-01-14 15:00:00,180.32,180.44,180.21,180.23,28534.0,166.7537,166.8646,166.6519,166.6704,28534.0
2021-01-14 15:05:00,180.26,180.55,180.23,180.35,70101.0,166.6982,166.9664,166.6704,166.7814,70101.0
2021-01-14 15:10:00,180.34,180.47,179.98,180.36,17307.0,166.7722,166.8924,166.4392,166.7907,17307.0
2021-01-14 15:15:00,180.31,180.36,179.7,179.84,58680.0,166.7444,166.7907,166.1803,166.3098,58680.0
2021-01-14 15:20:00,179.77,180.1,179.77,179.96,53303.0,166.245,166.5502,166.245,166.4208,53303.0
2021-01-14 15:25:00,179.87,179.87,179.56,179.82,10095.0,166.3375,166.3375,166.0508,166.2913,10095.0
2021-01-14 15:30:00,179.77,180.24,179.68,180.16,86672.0,166.245,166.6797,166.1618,166.6057,86672.0
2021-01-14 15:35:00,180.15,180.17,179.91,180.11,47184.0,166.5965,166.615,166.3745,166.5595,47184.0
2021-01-14 15:40:00,180.09,180.62,180.07,180.59,18586.0,166.541,167.0311,166.5225,167.0034,18586.0
2021-01-14 15:45:00,180.53,180.75,180.3,180.49,23744.0,166.9479,167.1513,166.7352,166.9109,23744.0
2021-01-14 15:50:00,180.49,180.74,180.31,180.43,37286.0,166.9109,167.1421,166.7444,166.8554,37286.0
2021-01-14 15:55:00,180.43,180.48,179.86,179.92,96568.0,166.8554,166.9016,166.3283,166.3838,96568.0
2021-01-15 09:30:00,179.48,179.84,175.65,175.69,65514.0,165.9769,166.3098,162.435,162.472,65514.0
2021-01-15 09:35:00,175.79,175.79,174.66,175.24,42213.0,162.5645,162.5645,161.5195,162.0559,42213.0
2021-01-15 09:40:00,174.9,175.49,174.49,174.93,34917.0,161.7414,162.2871,161.3623,161.7692,34917.0
2021-01-15 09:45:00,174.91,175.2,174.55,174.96,27741.0,161.7507,162.0189,161.4178,161.7969,27741.0
2021-01-15 09:50:00,175.0,175.0,173.87,173.92,23354.0,161.8339,161.8339,160.7889,160.8352,23354.0
2021-01-15 09:55:00,173.91,174.03,173.37,173.39,35178.0,160.8259,160.9369,160.3266,160.345,35178.0
2021-01-15 10:00:00,173.44,173.58,172.41,172.52,35606.0,160.3913,160.5208,159.4388,159.5405,35606.0
2021-01-15 10:05:00,172.43,172.46,171.57,171.82,40376.0,159.4573,159.485,158.662,158.8932,40376.0
2021-01-15 10:10:00,171.77,172.34,171.23,171.51,34432.0,158.8469,159.374,158.3476,158.6065,34432.0
2021-01-15 10:15:00,171.49,171.52,170.51,170.61,59507.0,158.588,158.6157,157.6817,157.7742,59507.0
2021-01-15 10:20:00,170.67,170.67,169.17,169.17,75555.0,157.8297,157.8297,156.4425,156.4425,75555.0
2021-01-15 10:25:00,169.18,169.18,168.45,168.89,170570.0,156.4518,156.4518,155.7767,156.1836,170570.0
2021-01-15 10:30:00,168.98,169.23,168.65,169.03,152767.0,156.2668,156.498,155.9617,156.3131,152767.0
2021-01-15 10:35:00,169.01,170.13,168.99,169.5,161448.0,156.2946,157.3303,156.2761,156.7477,161448.0
2021-01-15 10:40:00,169.41,170.19,169.05,169.8,67401.0,156.6645,157.3858,156.3316,157.0251,67401.0
2021-01-15 10:45:00,169.8,169.86,169.12,169.34,44283.0,157.0251,157.0806,156.3963,156.5997,44283.0
2021-01-15 10:50:00,169.21,169.63,169.21,169.5,37481.0,156.4795,156.8679,156.4795,156.7477,37481.0
2021-01-15 10:55:00,169.44,170.26,169.23,170.14,37286.0,156.6922,157.4505,156.498,157.3396,37286.0
2021-01-15 11:00:00,170.1,170.1,169.56,169.62,51073.0,157.3026,157.3026,156.8032,156.8587,51073.0
2021-01-15 11:05:00,169.6,169.91,169.37,169.91,28128.0,156.8402,157.1269,156.6275,157.1269,28128.0
2021-01-15 11:10:00,169.93,170.16,169.89,170.08,19633.0,157.1454,157.3581,157.1084,157.2841,19633.0
2021-01-15 11:15:00,170.03,170.83,169.94,170.83,34357.0,157.2378,157.9776,157.1546,157.9776,34357.0
2021-01-15 11:20:00,170.8,171.04,170.66,170.92,15697.0,157.9499,158.1718,157.8204,158.0609,15697.0
2021-01-15 11:25:00,170.83,171.17,170.48,171.08,31118.0,157.9776,158.2921,157.654,158.2088,31118.0
2021-01-15 11:30:00,171.12,171.91,170.76,170.76,49205.0,158.2458,158.9764,157.9129,157.9129,49205.0
2021-01-15 11:35:00,170.74,171.03,170.58,170.7,16742.0,157.8944,158.1626,157.7465,157.8574,16742.0
2021-01-15 11:40:00,170.75,170.89,170.54,170.54,11041.0,157.9037,158.0331,157.7095,157.7095,11041.0
2021-01-15 11:45:00,170.67,170.71,170.27,170.71,14298.0,157.8297,157.8667,157.4598,157.8667,14298.0
2021-01-15 11:50:00,170.66,170.91,170.51,170.73,12565.0,157.8204,158.0516,157.6817,157.8852,12565.0
2021-01-15 11:55:00,170.71,170.94,170.5,170.82,12385.0,157.8667,158.0794,157.6725,157.9684,12385.0
2021-01-15 12:00:00,170.81,171.09,170.8,171.0,12869.0,157.9592,158.2181,157.9499,158.1349,12869.0
2021-01-15 12:05:00,171.09,171.09,170.7,170.96,8950.0,158.2181,158.2181,157.8574,158.0979,8950.0
2021-01-15 12:10:00,171.0,171.45,170.87,171.44,13208.0,158.1349,158.551,158.0146,158.5418,13208.0
2021-01-15 12:15:00,171.46,171.86,171.39,171.67,21657.0,158.5602,158.9302,158.4955,158.7544,21657.0
2021-01-15 12:20:00,171.74,171.74,171.34,171.4,11944.0,158.8192,158.8192,158.4493,158.5048,11944.0
2021-01-15 12:25:00,171.38,171.4,171.08,171.12,13600.0,158.4863,158.5048,158.2088,158.2458,13600.0
2021-01-15 12:30:00,171.06,171.53,170.92,171.53,27264.0,158.1903,158.625,158.0609,158.625,27264.0
2021-01-15 12:35:00,171.55,172.28,171.54,172.11,25513.0,158.6435,159.3186,158.6342,159.1613,25513.0
2021-01-15 12:40:00,172.24,172.81,172.24,172.68,21370.0,159.2816,159.8087,159.2816,159.6885,21370.0
2021-01-15 12:45:00,172.64,172.94,172.64,172.85,22228.0,159.6515,159.9289,159.6515,159.8457,22228.0
2021-01-15 12:50:00,172.77,173.32,172.73,173.22,19222.0,159.7717,160.2803,159.7347,160.1878,19222.0
2021-01-15 12:55:00,173.18,173.37,173.1,173.25,10758.0,160.1508,160.3266,160.0769,160.2156,10758.0
2021-01-15 13:00:00,173.25,173.28,172.89,173.0,23335.0,160.2156,160.2433,159.8827,159.9844,23335.0
2021-01-15 13:05:00,172.99,173.27,172.99,173.18,11435.0,159.9751,160.2341,159.9751,160.1508,11435.0
2021-01-15 13:10:00,173.22,173.44,173.18,173.37,29797.0,160.1878,160.3913,160.1508,160.3266,29797.0
2021-01-15 13:15:00,173.38,173.88,173.38,173.66,14434.0,160.3358,160.7982,160.3358,160.5947,14434.0
2021-01-15 13:20:00,173.74,173.98,173.7,173.91,17747.0,160.6687,160.8907,160.6317,160.8259,17747.0
2021-01-15 13:25:00,173.91,173.99,173.7,173.83,35305.0,160.8259,160.8999,160.6317,160.7519,35305.0
2021-01-15 13:30:00,173.82,173.96,173.74,173.81,17344.0,160.7427,160.8722,160.6687,160.7334,17344.0
2021-01-15 13:35:00,173.77,173.88,173.51,173.87,9749.0,160.6965,160.7982,160.456,160.7889,9749.0
2021-01-15 13:40:00,173.88,174.02,173.81,173.98,13139.0,160.7982,160.9276,160.7334,160.8907,13139.0
2021-01-15 13:45:00,174.02,174.23,173.95,174.11,29341.0,160.9276,161.1218,160.8629,161.0109,29341.0
2021-01-15 13:50:00,174.15,174.42,174.0,174.42,28366.0,161.0479,161.2976,160.9092,161.2976,28366.0
2021-01-15 13:55:00,174.36,175.0,174.3,174.94,24571.0,161.2421,161.8339,161.1866,161.7784,24571.0
2021-01-15 14:00:00,174.94,174.94,174.63,174.82,23139.0,161.7784,161.7784,161.4918,161.6675,23139.0
2021-01-15 14:05:00,174.85,174.86,174.26,174.26,13784.0,161.6952,161.7045,161.1496,161.1496,13784.0
2021-01-15 14:10:00,174.29,174.29,173.74,173.78,13134.0,161.1773,161.1773,160.6687,160.7057,13134.0
2021-01-15 14:15:00,173.78,173.97,173.6,173.61,7886.0,160.7057,160.8814,160.5392,160.5485,7886.0
2021-01-15 14:20:00,173.58,173.76,173.51,173.55,4752.0,160.5208,160.6872,160.456,160.493,4752.0
2021-01-15 14:25:00,173.51,173.57,173.24,173.53,6123.0,160.456,160.5115,160.2063,160.4745,6123.0
2021-01-15 14:30:00,173.59,174.07,173.57,173.97,13597.0,160.53,160.9739,160.5115,160.8814,13597.0
2021-01-15 14:35:00,173.97,174.15,173.91,174.08,12264.0,160.8814,161.0479,160.8259,160.9831,12264.0
2021-01-15 14:40:00,174.04,174.08,173.89,173.95,15826.0,160.9461,160.9831,160.8074,160.8629,15826.0
2021-01-15 14:45:00,173.95,174.01,173.9,173.98,37397.0,160.8629,160.9184,160.8167,160.8907,37397.0
2021-01-15 14:50:00,173.99,173.99,173.74,173.8,18452.0,160.8999,160.8999,160.6687,160.7242,18452.0
2021-01-15 14:55:00,173.74,173.95,173.67,173.88,19979.0,160.6687,160.8629,160.604,160.7982,19979.0
2021-01-15 15:00:00,173.93,174.0,173.88,173.88,7951.0,160.8444,160.9092,160.7982,160.7982,7951.0
2021-01-15 15:05:00,173.9,173.9,173.34,173.45,14081.0,160.8167,160.8167,160.2988,160.4005,14081.0
2021-01-15 15:10:00,173.47,173.8,173.47,173.69,28479.0,160.419,160.7242,160.419,160.6225,28479.0
2021-01-15 15:15:00,173.75,173.79,173.49,173.53,12267.0,160.678,160.715,160.4375,160.4745,12267.0
2021-01-15 15:20:00,173.52,173.52,173.06,173.11,16224.0,160.4653,160.4653,160.0399,160.0861,16224.0
2021-01-15 15:25:00,173.13,173.15,172.94,172.94,25669.0,160.1046,160.1231,159.9289,159.9289,25669.0
2021-01-15 15:30:00,172.92,172.92,172.53,172.56,38875.0,159.9104,159.9104,159.5497,159.5775,38875.0
2021-01-15 15:35:00,172.56,172.57,172.32,172.38,37889.0,159.5775,159.5867,159.3555,159.411,37889.0
2021-01-15 15:40:00,172.36,172.51,172.08,172.08,63213.0,159.3925,159.5313,159.1336,159.1336,63213.0
2021-01-15 15:45:00,172.07,172.28,171.98,172.22,22541.0,159.1244,159.3186,159.0411,159.2631,22541.0
2021-01-15 15:50:00,172.22,172.49,171.84,172.42,47612.0,159.2631,159.5128,158.9117,159.448,47612.0
2021-01-15 15:55:00,172.38,172.46,172.04,172.26,99923.0,159.411,159.485,159.0966,159.3001,99923.0
2021-01-19 09:30:00,177.31,177.63,176.92,177.28,81412.0,163.9701,164.2661,163.6095,163.9424,81412.0
2021-01-19 09:35:00,177.31,177.9,176.79,177.84,28252.0,163.9701,164.5157,163.4892,164.4603,28252.0
2021-01-19 09:40:00,177.83,178.49,177.24,178.33,32978.0,164.451,165.0613,163.9054,164.9134,32978.0
2021-01-19 09:45:00,178.28,178.5,177.58,177.77,18709.0,164.8671,165.0706,164.2198,164.3955,18709.0
2021-01-19 09:50:00,177.83,178.0,177.25,177.43,21954.0,164.451,164.6082,163.9146,164.0811,21954.0
2021-01-19 09:55:00,177.43,177.59,177.23,177.54,17755.0,164.0811,164.2291,163.8961,164.1828,17755.0
2021-01-19 10:00:00,177.52,177.77,177.4,177.56,25469.0,164.1643,164.3955,164.0534,164.2013,25469.0
2021-01-19 10:05:00,177.55,177.75,176.63,176.72,24093.0,164.1921,164.377,163.3413,163.4245,24093.0
2021-01-19 10:10:00,176.77,177.25,176.65,177.1,16603.0,163.4708,163.9146,163.3598,163.7759,16603.0
2021-01-19 10:15:00,177.09,177.09,176.54,176.55,63793.0,163.7667,163.7667,163.2581,163.2673,63793.0
2021-01-19 10:20:00,176.47,177.0,176.37,176.49,26281.0,163.1933,163.6834,163.1008,163.2118,26281.0
2021-01-19 10:25:00,176.55,176.71,176.35,176.59,7424.0,163.2673,163.4153,163.0824,163.3043,7424.0
2021-01-19 10:30:00,176.68,177.3,176.61,177.16,25271.0,163.3875,163.9609,163.3228,163.8314,25271.0
2021-01-19 10:35:00,177.19,177.19,176.07,176.26,16498.0,163.8592,163.8592,162.8234,162.9991,16498.0
2021-01-19 10:40:00,176.19,176.5,176.04,176.5,18812.0,162.9344,163.2211,162.7957,163.2211,18812.0
2021-01-19 10:45:00,176.46,176.65,176.14,176.31,25989.0,163.1841,163.3598,162.8882,163.0454,25989.0
2021-01-19 10:50:00,176.26,176.43,175.4,175.47,11261.0,162.9991,163.1563,162.2038,162.2686,11261.0
2021-01-19 10:55:00,175.53,176.29,175.53,176.18,14525.0,162.324,163.0269,162.324,162.9251,14525.0
2021-01-19 11:00:00,176.25,176.38,175.75,175.77,14016.0,162.9899,163.1101,162.5275,162.546,14016.0
2021-01-19 11:05:00,175.83,175.97,175.3,175.62,20568.0,162.6015,162.7309,162.1113,162.4073,20568.0
2021-01-19 11:10:00,175.62,175.97,175.33,175.97,17951.0,162.4073,162.7309,162.1391,162.7309,17951.0
2021-01-19 11:15:00,176.09,176.47,175.89,176.11,13224.0,162.8419,163.1933,162.657,162.8604,13224.0
2021-01-19 11:20:00,176.15,176.18,175.83,175.91,8852.0,162.8974,162.9251,162.6015,162.6755,8852.0
2021-01-19 11:25:00,175.96,176.07,175.59,175.75,12265.0,162.7217,162.8234,162.3795,162.5275,12265.0
2021-01-19 11:30:00,175.8,175.96,175.58,175.96,12617.0,162.5737,162.7217,162.3703,162.7217,12617.0
2021-01-19 11:35:00,175.96,176.06,175.75,175.97,17229.0,162.7217,162.8142,162.5275,162.7309,17229.0
2021-01-19 11:40:00,176.0,176.0,175.66,175.88,7639.0,162.7587,162.7587,162.4443,162.6477,7639.0
2021-01-19 11:45:00,175.93,176.1,175.9,175.99,16371.0,162.6939,162.8512,162.6662,162.7494,16371.0
2021-01-19 11:50:00,175.97,176.01,175.82,175.93,8829.0,162.7309,162.7679,162.5922,162.6939,8829.0
2021-01-19 11:55:00,175.93,175.93,175.62,175.66,7008.0,162.6939,162.6939,162.4073,162.4443,7008.0
2021-01-19 12:00:00,175.6,175.88,175.47,175.47,7723.0,162.3888,162.6477,162.2686,162.2686,7723.0
2021-01-19 12:05:00,175.39,175.45,175.06,175.06,6433.0,162.1946,162.2501,161.8894,161.8894,6433.0
2021-01-19 12:10:00,175.04,175.47,175.04,175.34,14197.0,161.8709,162.2686,161.8709,162.1483,14197.0
2021-01-19 12:15:00,175.39,175.58,175.3,175.31,7605.0,162.1946,162.3703,162.1113,162.1206,7605.0
2021-01-19 12:20:00,175.35,175.59,175.24,175.57,6138.0,162.1576,162.3795,162.0559,162.361,6138.0
2021-01-19 12:25:00,175.53,175.64,175.39,175.39,9356.0,162.324,162.4258,162.1946,162.1946,9356.0
2021-01-19 12:30:00,175.39,175.7,175.39,175.7,6797.0,162.1946,162.4813,162.1946,162.4813,6797.0
2021-01-19 12:35:00,175.72,175.75,175.54,175.65,7182.0,162.4997,162.5275,162.3333,162.435,7182.0
2021-01-19 12:40:00,175.66,175.89,175.55,175.84,14065.0,162.4443,162.657,162.3425,162.6107,14065.0
2021-01-19 12:45:00,175.78,175.86,175.58,175.71,14879.0,162.5552,162.6292,162.3703,162.4905,14879.0
2021-01-19 12:50:00,175.69,175.69,175.21,175.22,8317.0,162.472,162.472,162.0281,162.0374,8317.0
2021-01-19 12:55:00,175.21,175.64,175.21,175.53,27728.0,162.0281,162.4258,162.0281,162.324,27728.0
2021-01-19 13:00:00,175.53,175.82,175.45,175.51,23898.0,162.324,162.5922,162.2501,162.3055,23898.0
2021-01-19 13:05:00,175.58,175.62,175.43,175.55,17875.0,162.3703,162.4073,162.2316,162.3425,17875.0
2021-01-19 13:10:00,175.55,175.59,175.34,175.34,9242.0,162.3425,162.3795,162.1483,162.1483,9242.0
2021-01-19 13:15:00,175.3,175.33,175.23,175.31,7258.0,162.1113,162.1391,162.0466,162.1206,7258.0
2021-01-19 13:20:00,175.26,175.42,175.11,175.34,10859.0,162.0744,162.2223,161.9356,162.1483,10859.0
2021-01-19 13:25:00,175.3,175.51,175.21,175.3,11247.0,162.1113,162.3055,162.0281,162.1113,11247.0
2021-01-19 13:30:00,175.37,175.54,175.11,175.33,7537.0,162.1761,162.3333,161.9356,162.1391,7537.0
2021-01-19 13:35:00,175.37,175.51,175.16,175.43,23763.0,162.1761,162.3055,161.9819,162.2316,23763.0
2021-01-19 13:40:00,175.47,175.48,174.92,174.94,26736.0,162.2686,162.2778,161.7599,161.7784,26736.0
2021-01-19 13:45:00,175.0,175.16,174.9,175.04,21253.0,161.8339,161.9819,161.7414,161.8709,21253.0
2021-01-19 13:50:00,174.95,175.19,174.9,175.14,11410.0,161.7877,162.0096,161.7414,161.9634,11410.0
2021-01-19 13:55:00,175.14,175.16,174.9,174.98,10967.0,161.9634,161.9819,161.7414,161.8154,10967.0
2021-01-19 14:00:00,175.01,175.01,174.65,174.76,12246.0,161.8432,161.8432,161.5102,161.612,12246.0
2021-01-19 14:05:00,174.72,174.78,174.54,174.69,16848.0,161.575,161.6305,161.4085,161.5472,16848.0
2021-01-19 14:10:00,174.69,174.89,174.69,174.87,14882.0,161.5472,161.7322,161.5472,161.7137,14882.0
2021-01-19 14:15:00,174.9,175.23,174.86,175.12,8633.0,161.7414,162.0466,161.7045,161.9449,8633.0
2021-01-19 14:20:00,175.13,175.18,174.91,174.93,6085.0,161.9541,162.0004,161.7507,161.7692,6085.0
2021-01-19 14:25:00,174.96,175.28,174.93,175.02,7464.0,161.7969,162.0929,161.7692,161.8524,7464.0
2021-01-19 14:30:00,175.03,175.27,174.95,174.98,12618.0,161.8617,162.0836,161.7877,161.8154,12618.0
2021-01-19 14:35:00,174.98,175.12,174.97,174.97,5635.0,161.8154,161.9449,161.8062,161.8062,5635.0
2021-01-19 14:40:00,175.01,175.27,175.01,175.25,4537.0,161.8432,162.0836,161.8432,162.0651,4537.0
2021-01-19 14:45:00,175.3,175.5,175.19,175.5,4869.0,162.1113,162.2963,162.0096,162.2963,4869.0
2021-01-19 14:50:00,175.67,175.67,175.43,175.55,13813.0,162.4535,162.4535,162.2316,162.3425,13813.0
2021-01-19 14:55:00,175.56,175.66,175.33,175.37,12347.0,162.3518,162.4443,162.1391,162.1761,12347.0
2021-01-19 15:00:00,175.34,175.69,175.18,175.54,30274.0,162.1483,162.472,162.0004,162.3333,30274.0
2021-01-19 15:05:00,175.42,175.49,175.1,175.17,22360.0,162.2223,162.2871,161.9264,161.9911,22360.0
2021-01-19 15:10:00,175.15,175.16,174.95,175.06,26206.0,161.9726,161.9819,161.7877,161.8894,26206.0
2021-01-19 15:15:00,175.06,175.16,175.03,175.13,11671.0,161.8894,161.9819,161.8617,161.9541,11671.0
2021-01-19 15:20:00,175.11,175.15,174.98,175.0,29345.0,161.9356,161.9726,161.8154,161.8339,29345.0
2021-01-19 15:25:00,175.0,175.09,174.67,174.69,70232.0,161.8339,161.9171,161.5287,161.5472,70232.0
2021-01-19 15:30:00,174.7,174.95,174.67,174.93,36563.0,161.5565,161.7877,161.5287,161.7692,36563.0
2021-01-19 15:35:00,174.92,175.13,174.91,175.06,16810.0,161.7599,161.9541,161.7507,161.8894,16810.0
2021-01-19 15:40:00,175.16,175.55,175.08,175.34,27421.0,161.9819,162.3425,161.9079,162.1483,27421.0
2021-01-19 15:45:00,175.32,175.46,175.18,175.36,36056.0,162.1298,162.2593,162.0004,162.1668,36056.0
2021-01-19 15:50:00,175.36,175.59,174.78,175.02,82933.0,162.1668,162.3795,161.6305,161.8524,82933.0
2021-01-19 15:55:00,175.1,175.18,174.75,175.03,92401.0,161.9264,162.0004,161.6027,161.8617,92401.0
2021-01-20 09:30:00,178.96,179.86,178.54,178.94,94310.0,165.496,166.3283,165.1076,165.4775,94310.0
2021-01-20 09:35:00,178.97,180.31,178.96,179.64,53820.0,165.5052,166.7444,165.496,166.1248,53820.0
2021-01-20 09:40:00,179.64,179.72,178.26,178.26,28835.0,166.1248,166.1988,164.8487,164.8487,28835.0
2021-01-20 09:45:00,178.55,178.7,177.41,177.66,30702.0,165.1168,165.2555,164.0626,164.2938,30702.0
2021-01-20 09:50:00,177.6,177.69,177.05,177.2,24029.0,164.2383,164.3215,163.7297,163.8684,24029.0
2021-01-20 09:55:00,177.18,178.14,177.18,177.8,19302.0,163.8499,164.7377,163.8499,164.4233,19302.0
2021-01-20 10:00:00,177.98,178.43,177.7,178.18,10979.0,164.5897,165.0059,164.3308,164.7747,10979.0
2021-01-20 10:05:00,178.17,178.8,178.16,178.51,22599.0,164.7654,165.348,164.7562,165.0798,22599.0
2021-01-20 10:10:00,178.51,178.58,178.18,178.3,25290.0,165.0798,165.1446,164.7747,164.8856,25290.0
2021-01-20 10:15:00,178.24,178.35,177.8,178.01,17602.0,164.8302,164.9319,164.4233,164.6175,17602.0
2021-01-20 10:20:00,178.11,178.12,177.49,177.78,21011.0,164.7099,164.7192,164.1366,164.4048,21011.0
2021-01-20 10:25:00,177.78,178.1,177.47,177.5,16591.0,164.4048,164.7007,164.1181,164.1458,16591.0
2021-01-20 10:30:00,177.43,177.93,177.26,177.93,9579.0,164.0811,164.5435,163.9239,164.5435,9579.0
2021-01-20 10:35:00,177.87,177.87,176.75,177.03,26985.0,164.488,164.488,163.4523,163.7112,26985.0
2021-01-20 10:40:00,177.15,177.21,176.56,176.68,7158.0,163.8222,163.8776,163.2766,163.3875,7158.0
2021-01-20 10:45:00,176.68,176.7,175.71,175.8,19402.0,163.3875,163.406,162.4905,162.5737,19402.0
2021-01-20 10:50:00,175.77,175.92,175.23,175.8,20073.0,162.546,162.6847,162.0466,162.5737,20073.0
2021-01-20 10:55:00,175.82,176.1,175.68,176.0,11852.0,162.5922,162.8512,162.4628,162.7587,11852.0
2021-01-20 11:00:00,175.94,175.94,175.26,175.26,10745.0,162.7032,162.7032,162.0744,162.0744,10745.0
2021-01-20 11:05:00,175.17,175.17,174.58,174.66,19735.0,161.9911,161.9911,161.4455,161.5195,19735.0
2021-01-20 11:10:00,174.68,175.11,174.66,174.95,27409.0,161.538,161.9356,161.5195,161.7877,27409.0
2021-01-20 11:15:00,174.91,175.13,174.7,175.13,14437.0,161.7507,161.9541,161.5565,161.9541,14437.0
2021-01-20 11:20:00,175.04,175.23,174.95,175.06,11313.0,161.8709,162.0466,161.7877,161.8894,11313.0
2021-01-20 11:25:00,175.06,175.06,174.68,174.7,13511.0,161.8894,161.8894,161.538,161.5565,13511.0
2021-01-20 11:30:00,174.69,174.92,174.46,174.6,34610.0,161.5472,161.7599,161.3345,161.464,34610.0
2021-01-20 11:35:00,174.59,174.72,174.42,174.61,19443.0,161.4548,161.575,161.2976,161.4733,19443.0
2021-01-20 11:40:00,174.61,175.08,174.61,174.91,16101.0,161.4733,161.9079,161.4733,161.7507,16101.0
2021-01-20 11:45:00,174.87,174.92,174.59,174.59,15798.0,161.7137,161.7599,161.4548,161.4548,15798.0
2021-01-20 11:50:00,174.51,174.54,173.8,173.86,15738.0,161.3808,161.4085,160.7242,160.7797,15738.0
2021-01-20 11:55:00,173.81,174.74,173.77,174.49,27944.0,160.7334,161.5935,160.6965,161.3623,27944.0
2021-01-20 12:00:00,174.46,174.84,174.36,174.74,15905.0,161.3345,161.686,161.2421,161.5935,15905.0
2021-01-20 12:05:00,174.8,175.03,174.8,174.92,9262.0,161.649,161.8617,161.649,161.7599,9262.0
2021-01-20 12:10:00,174.88,174.88,174.76,174.81,5380.0,161.7229,161.7229,161.612,161.6582,5380.0
2021-01-20 12:15:00,174.85,174.91,174.73,174.73,22931.0,161.6952,161.7507,161.5842,161.5842,22931.0
2021-01-20 12:20:00,174.73,174.75,174.59,174.65,9370.0,161.5842,161.6027,161.4548,161.5102,9370.0
2021-01-20 12:25:00,174.62,174.82,174.58,174.69,7416.0,161.4825,161.6675,161.4455,161.5472,7416.0
2021-01-20 12:30:00,174.72,175.05,174.72,174.88,11350.0,161.575,161.8802,161.575,161.7229,11350.0
2021-01-20 12:35:00,174.87,175.04,174.87,174.97,7816.0,161.7137,161.8709,161.7137,161.8062,7816.0
2021-01-20 12:40:00,174.94,175.27,174.94,175.27,5897.0,161.7784,162.0836,161.7784,162.0836,5897.0
2021-01-20 12:45:00,175.33,175.73,175.33,175.59,8788.0,162.1391,162.509,162.1391,162.3795,8788.0
2021-01-20 12:50:00,175.59,175.59,175.31,175.33,8938.0,162.3795,162.3795,162.1206,162.1391,8938.0
2021-01-20 12:55:00,175.33,175.46,175.1,175.15,8296.0,162.1391,162.2593,161.9264,161.9726,8296.0
2021-01-20 13:00:00,175.15,175.19,174.89,174.89,7716.0,161.9726,162.0096,161.7322,161.7322,7716.0
2021-01-20 13:05:00,174.89,174.92,174.49,174.6,8796.0,161.7322,161.7599,161.3623,161.464,8796.0
2021-01-20 13:10:00,174.63,174.91,174.57,174.81,7414.0,161.4918,161.7507,161.4363,161.6582,7414.0
2021-01-20 13:15:00,174.81,174.92,174.81,174.87,16027.0,161.6582,161.7599,161.6582,161.7137,16027.0
2021-01-20 13:20:00,174.84,174.92,174.74,174.75,9362.0,161.686,161.7599,161.5935,161.6027,9362.0
2021-01-20 13:25:00,174.73,174.89,174.56,174.8,17603.0,161.5842,161.7322,161.427,161.649,17603.0
2021-01-20 13:30:00,174.82,175.07,174.82,175.07,8957.0,161.6675,161.8987,161.6675,161.8987,8957.0
2021-01-20 13:35:00,175.01,175.15,174.92,174.97,7904.0,161.8432,161.9726,161.7599,161.8062,7904.0
2021-01-20 13:40:00,174.92,174.94,174.66,174.68,13879.0,161.7599,161.7784,161.5195,161.538,13879.0
2021-01-20 13:45:00,174.69,174.72,174.24,174.27,9627.0,161.5472,161.575,161.1311,161.1588,9627.0
2021-01-20 13:50:00,174.27,174.57,174.27,174.46,9704.0,161.1588,161.4363,161.1588,161.3345,9704.0
2021-01-20 13:55:00,174.49,174.64,174.3,174.31,13892.0,161.3623,161.501,161.1866,161.1958,13892.0
2021-01-20 14:00:00,174.3,174.42,174.18,174.37,8639.0,161.1866,161.2976,161.0756,161.2513,8639.0
2021-01-20 14:05:00,174.4,174.64,174.35,174.62,9317.0,161.2791,161.501,161.2328,161.4825,9317.0
2021-01-20 14:10:00,174.61,174.63,174.28,174.4,10370.0,161.4733,161.4918,161.1681,161.2791,10370.0
2021-01-20 14:15:00,174.35,174.57,174.3,174.4,7682.0,161.2328,161.4363,161.1866,161.2791,7682.0
2021-01-20 14:20:00,174.42,174.47,174.08,174.08,6197.0,161.2976,161.3438,160.9831,160.9831,6197.0
2021-01-20 14:25:00,174.15,174.36,174.0,174.08,8428.0,161.0479,161.2421,160.9092,160.9831,8428.0
2021-01-20 14:30:00,174.14,174.32,174.0,174.29,12398.0,161.0386,161.2051,160.9092,161.1773,12398.0
2021-01-20 14:35:00,174.32,174.46,174.32,174.38,9595.0,161.2051,161.3345,161.2051,161.2606,9595.0
2021-01-20 14:40:00,174.4,174.51,174.29,174.29,22560.0,161.2791,161.3808,161.1773,161.1773,22560.0
2021-01-20 14:45:00,174.24,174.25,173.91,173.97,22630.0,161.1311,161.1403,160.8259,160.8814,22630.0
2021-01-20 14:50:00,173.97,174.14,173.79,173.88,20699.0,160.8814,161.0386,160.715,160.7982,20699.0
2021-01-20 14:55:00,173.88,174.05,173.71,173.99,44019.0,160.7982,160.9554,160.641,160.8999,44019.0
2021-01-20 15:00:00,174.0,174.02,173.72,173.72,52942.0,160.9092,160.9276,160.6502,160.6502,52942.0
2021-01-20 15:05:00,173.71,173.95,173.71,173.91,20681.0,160.641,160.8629,160.641,160.8259,20681.0
2021-01-20 15:10:00,173.92,174.01,173.84,173.95,20904.0,160.8352,160.9184,160.7612,160.8629,20904.0
2021-01-20 15:15:00,173.96,174.21,173.86,173.96,26544.0,160.8722,161.1034,160.7797,160.8722,26544.0
2021-01-20 15:20:00,173.91,174.03,173.84,173.92,20011.0,160.8259,160.9369,160.7612,160.8352,20011.0
2021-01-20 15:25:00,173.92,174.02,173.77,173.81,25942.0,160.8352,160.9276,160.6965,160.7334,25942.0
2021-01-20 15:30:00,173.84,174.03,173.83,173.95,27525.0,160.7612,160.9369,160.7519,160.8629,27525.0
2021-01-20 15:35:00,173.97,174.04,173.85,174.03,23345.0,160.8814,160.9461,160.7704,160.9369,23345.0
2021-01-20 15:40:00,174.03,174.73,173.96,174.7,39737.0,160.9369,161.5842,160.8722,161.5565,39737.0
2021-01-20 15:45:00,174.69,174.97,174.68,174.81,40471.0,161.5472,161.8062,161.538,161.6582,40471.0
2021-01-20 15:50:00,174.76,175.07,174.68,174.8,84903.0,161.612,161.8987,161.538,161.649,84903.0
2021-01-20 15:55:00,174.84,174.91,174.4,174.48,112911.0,161.686,161.7507,161.2791,161.353,112911.0
2021-01-21 09:30:00,176.64,176.75,175.25,175.4,43478.0,163.3505,163.4523,162.0651,162.2038,43478.0
2021-01-21 09:35:00,175.35,175.36,174.81,174.81,13771.0,162.1576,162.1668,161.6582,161.6582,13771.0
2021-01-21 09:40:00,174.76,175.29,174.58,175.29,17932.0,161.612,162.1021,161.4455,162.1021,17932.0
2021-01-21 09:45:00,175.29,175.8,175.02,175.39,29641.0,162.1021,162.5737,161.8524,162.1946,29641.0
2021-01-21 09:50:00,175.34,175.43,174.9,175.23,13625.0,162.1483,162.2316,161.7414,162.0466,13625.0
2021-01-21 09:55:00,175.22,175.85,175.06,175.24,22530.0,162.0374,162.62,161.8894,162.0559,22530.0
2021-01-21 10:00:00,175.31,175.36,174.51,174.64,15421.0,162.1206,162.1668,161.3808,161.501,15421.0
2021-01-21 10:05:00,174.6,175.01,174.36,174.95,5222.0,161.464,161.8432,161.2421,161.7877,5222.0
2021-01-21 10:10:00,174.98,175.64,174.93,175.39,8920.0,161.8154,162.4258,161.7692,162.1946,8920.0
2021-01-21 10:15:00,175.45,175.53,175.2,175.2,6188.0,162.2501,162.324,162.0189,162.0189,6188.0
2021-01-21 10:20:00,175.24,175.31,174.99,175.07,7568.0,162.0559,162.1206,161.8247,161.8987,7568.0
2021-01-21 10:25:00,175.02,175.04,174.7,174.83,5430.0,161.8524,161.8709,161.5565,161.6767,5430.0
2021-01-21 10:30:00,175.0,175.04,174.63,174.68,11568.0,161.8339,161.8709,161.4918,161.538,11568.0
2021-01-21 10:35:00,174.71,174.74,174.54,174.6,3946.0,161.5657,161.5935,161.4085,161.464,3946.0
2021-01-21 10:40:00,174.57,174.8,174.45,174.68,10915.0,161.4363,161.649,161.3253,161.538,10915.0
2021-01-21 10:45:00,174.73,174.74,173.74,173.81,65373.0,161.5842,161.5935,160.6687,160.7334,65373.0
2021-01-21 10:50:00,173.79,174.57,173.7,174.51,52139.0,160.715,161.4363,160.6317,161.3808,52139.0
2021-01-21 10:55:00,174.45,174.77,174.3,174.77,6873.0,161.3253,161.6212,161.1866,161.6212,6873.0
2021-01-21 11:00:00,174.78,174.92,174.58,174.63,11441.0,161.6305,161.7599,161.4455,161.4918,11441.0
2021-01-21 11:05:00,174.59,174.6,174.07,174.13,26755.0,161.4548,161.464,160.9739,161.0294,26755.0
2021-01-21 11:10:00,174.11,174.33,173.87,174.25,7699.0,161.0109,161.2143,160.7889,161.1403,7699.0
2021-01-21 11:15:00,174.27,174.59,174.16,174.56,8484.0,161.1588,161.4548,161.0571,161.427,8484.0
2021-01-21 11:20:00,174.63,174.63,174.32,174.43,37368.0,161.4918,161.4918,161.2051,161.3068,37368.0
2021-01-21 11:25:00,174.49,174.58,174.37,174.5,4733.0,161.3623,161.4455,161.2513,161.3715,4733.0
2021-01-21 11:30:00,174.49,174.6,174.26,174.27,19062.0,161.3623,161.464,161.1496,161.1588,19062.0
2021-01-21 11:35:00,174.22,174.25,173.81,173.98,11403.0,161.1126,161.1403,160.7334,160.8907,11403.0
2021-01-21 11:40:00,173.98,174.12,173.83,173.97,16353.0,160.8907,161.0201,160.7519,160.8814,16353.0
2021-01-21 11:45:00,174.05,174.12,173.77,173.86,25617.0,160.9554,161.0201,160.6965,160.7797,25617.0
2021-01-21 11:50:00,173.83,173.83,173.34,173.46,15871.0,160.7519,160.7519,160.2988,160.4098,15871.0
2021-01-21 11:55:00,173.47,173.53,173.38,173.52,7464.0,160.419,160.4745,160.3358,160.4653,7464.0
2021-01-21 12:00:00,173.47,173.54,173.38,173.39,11355.0,160.419,160.4838,160.3358,160.345,11355.0
2021-01-21 12:05:00,173.33,173.33,172.97,173.07,11433.0,160.2896,160.2896,159.9566,160.0491,11433.0
2021-01-21 12:10:00,173.12,173.2,172.66,172.74,18424.0,160.0954,160.1693,159.67,159.7439,18424.0
2021-01-21 12:15:00,172.7,172.77,172.38,172.38,28840.0,159.707,159.7717,159.411,159.411,28840.0
2021-01-21 12:20:00,172.41,172.52,172.32,172.49,49456.0,159.4388,159.5405,159.3555,159.5128,49456.0
2021-01-21 12:25:00,172.45,172.56,172.37,172.48,12882.0,159.4758,159.5775,159.4018,159.5035,12882.0
2021-01-21 12:30:00,172.45,172.78,172.33,172.65,20629.0,159.4758,159.7809,159.3648,159.6607,20629.0
2021-01-21 12:35:00,172.61,172.65,172.16,172.18,14300.0,159.6237,159.6607,159.2076,159.2261,14300.0
2021-01-21 12:40:00,172.17,172.48,172.08,172.09,9043.0,159.2168,159.5035,159.1336,159.1429,9043.0
2021-01-21 12:45:00,172.14,172.61,171.73,171.99,24401.0,159.1891,159.6237,158.8099,159.0504,24401.0
2021-01-21 12:50:00,171.88,172.06,171.76,171.88,23202.0,158.9487,159.1151,158.8377,158.9487,23202.0
2021-01-21 12:55:00,171.94,172.21,171.94,172.2,7300.0,159.0041,159.2538,159.0041,159.2446,7300.0
2021-01-21 13:00:00,172.16,172.5,172.16,172.34,7211.0,159.2076,159.522,159.2076,159.374,7211.0
2021-01-21 13:05:00,172.52,173.01,172.51,173.01,9011.0,159.5405,159.9936,159.5313,159.9936,9011.0
2021-01-21 13:10:00,172.97,173.41,172.96,173.41,5938.0,159.9566,160.3635,159.9474,160.3635,5938.0
2021-01-21 13:15:00,173.36,173.7,173.3,173.67,6011.0,160.3173,160.6317,160.2618,160.604,6011.0
2021-01-21 13:20:00,173.69,173.95,173.63,173.83,5775.0,160.6225,160.8629,160.567,160.7519,5775.0
2021-01-21 13:25:00,173.86,173.93,173.71,173.93,10640.0,160.7797,160.8444,160.641,160.8444,10640.0
2021-01-21 13:30:00,173.99,174.14,173.94,174.13,3845.0,160.8999,161.0386,160.8537,161.0294,3845.0
2021-01-21 13:35:00,174.06,174.14,174.02,174.12,6970.0,160.9646,161.0386,160.9276,161.0201,6970.0
2021-01-21 13:40:00,174.16,174.27,174.11,174.16,3604.0,161.0571,161.1588,161.0109,161.0571,3604.0
2021-01-21 13:45:00,174.16,174.21,173.98,174.03,6152.0,161.0571,161.1034,160.8907,160.9369,6152.0
2021-01-21 13:50:00,174.09,174.33,174.04,174.33,4695.0,160.9924,161.2143,160.9461,161.2143,4695.0
2021-01-21 13:55:00,174.33,174.34,173.88,173.97,12571.0,161.2143,161.2236,160.7982,160.8814,12571.0
2021-01-21 14:00:00,173.95,174.16,173.9,174.09,7928.0,160.8629,161.0571,160.8167,160.9924,7928.0
2021-01-21 14:05:00,174.08,174.12,174.01,174.1,4004.0,160.9831,161.0201,160.9184,161.0016,4004.0
2021-01-21 14:10:00,174.14,174.14,173.94,174.04,5297.0,161.0386,161.0386,160.8537,160.9461,5297.0
2021-01-21 14:15:00,174.19,174.3,174.09,174.13,10643.0,161.0849,161.1866,160.9924,161.0294,10643.0
2021-01-21 14:20:00,174.08,174.16,174.03,174.06,13419.0,160.9831,161.0571,160.9369,160.9646,13419.0
2021-01-21 14:25:00,174.01,174.03,173.78,173.87,8427.0,160.9184,160.9369,160.7057,160.7889,8427.0
2021-01-21 14:30:00,173.84,174.35,173.82,174.05,20900.0,160.7612,161.2328,160.7427,160.9554,20900.0
2021-01-21 14:35:00,174.05,174.21,173.99,174.13,22701.0,160.9554,161.1034,160.8999,161.0294,22701.0
2021-01-21 14:40:00,174.1,174.1,173.93,174.06,8401.0,161.0016,161.0016,160.8444,160.9646,8401.0
2021-01-21 14:45:00,174.02,174.08,173.88,174.01,7761.0,160.9276,160.9831,160.7982,160.9184,7761.0
2021-01-21 14:50:00,174.0,174.21,173.81,174.06,34006.0,160.9092,161.1034,160.7334,160.9646,34006.0
2021-01-21 14:55:00,174.08,174.18,173.94,173.96,22217.0,160.9831,161.0756,160.8537,160.8722,22217.0
2021-01-21 15:00:00,173.98,174.14,173.92,174.12,21738.0,160.8907,161.0386,160.8352,161.0201,21738.0
2021-01-21 15:05:00,174.15,174.19,173.95,173.96,28746.0,161.0479,161.0849,160.8629,160.8722,28746.0
2021-01-21 15:10:00,174.02,174.02,173.73,173.83,9526.0,160.9276,160.9276,160.6595,160.7519,9526.0
2021-01-21 15:15:00,173.77,173.82,173.62,173.77,9876.0,160.6965,160.7427,160.5577,160.6965,9876.0
2021-01-21 15:20:00,173.83,174.05,173.72,173.74,18666.0,160.7519,160.9554,160.6502,160.6687,18666.0
2021-01-21 15:25:00,173.7,173.94,173.64,173.92,8628.0,160.6317,160.8537,160.5762,160.8352,8628.0
2021-01-21 15:30:00,173.9,174.0,173.81,173.91,11321.0,160.8167,160.9092,160.7334,160.8259,11321.0
2021-01-21 15:35:00,173.95,174.05,173.8,173.93,15025.0,160.8629,160.9554,160.7242,160.8444,15025.0
2021-01-21 15:40:00,173.87,174.08,173.87,174.0,20538.0,160.7889,160.9831,160.7889,160.9092,20538.0
2021-01-21 15:45:00,174.0,174.57,173.91,174.29,74086.0,160.9092,161.4363,160.8259,161.1773,74086.0
2021-01-21 15:50:00,174.31,174.66,173.55,173.55,87571.0,161.1958,161.5195,160.493,160.493,87571.0
2021-01-21 15:55:00,173.56,174.04,173.51,173.51,75991.0,160.5023,160.9461,160.456,160.456,75991.0
2021-01-22 09:30:00,172.45,173.62,172.0,173.23,72999.0,159.4758,160.5577,159.0596,160.1971,72999.0
2021-01-22 09:35:00,173.24,173.67,173.2,173.35,24894.0,160.2063,160.604,160.1693,160.3081,24894.0
2021-01-22 09:40:00,173.35,173.74,172.72,173.74,18093.0,160.3081,160.6687,159.7255,160.6687,18093.0
2021-01-22 09:45:00,173.87,174.21,173.63,173.77,18216.0,160.7889,161.1034,160.567,160.6965,18216.0
2021-01-22 09:50:00,173.65,174.04,173.52,173.89,11339.0,160.5855,160.9461,160.4653,160.8074,11339.0
2021-01-22 09:55:00,173.8,173.86,172.94,172.94,19942.0,160.7242,160.7797,159.9289,159.9289,19942.0
2021-01-22 10:00:00,173.06,174.44,173.06,174.44,7821.0,160.0399,161.316,160.0399,161.316,7821.0
2021-01-22 10:05:00,174.34,174.95,174.31,174.91,16559.0,161.2236,161.7877,161.1958,161.7507,16559.0
2021-01-22 10:10:00,174.91,175.15,174.67,174.82,9838.0,161.7507,161.9726,161.5287,161.6675,9838.0
2021-01-22 10:15:00,174.91,175.12,174.73,174.73,8452.0,161.7507,161.9449,161.5842,161.5842,8452.0
2021-01-22 10:20:00,174.72,174.72,174.31,174.45,6445.0,161.575,161.575,161.1958,161.3253,6445.0
2021-01-22 10:25:00,174.45,174.49,173.94,174.2,8127.0,161.3253,161.3623,160.8537,161.0941,8127.0
2021-01-22 10:30:00,174.22,174.69,174.22,174.6,6239.0,161.1126,161.5472,161.1126,161.464,6239.0
2021-01-22 10:35:00,174.59,174.6,174.04,174.2,4934.0,161.4548,161.464,160.9461,161.0941,4934.0
2021-01-22 10:40:00,174.36,174.87,174.36,174.58,12536.0,161.2421,161.7137,161.2421,161.4455,12536.0
2021-01-22 10:45:00,174.52,174.61,174.14,174.37,2907.0,161.39,161.4733,161.0386,161.2513,2907.0
2021-01-22 10:50:00,174.37,175.17,174.36,174.83,66432.0,161.2513,161.9911,161.2421,161.6767,66432.0
2021-01-22 10:55:00,174.87,174.99,174.72,174.87,10430.0,161.7137,161.8247,161.575,161.7137,10430.0
2021-01-22 11:00:00,174.79,175.0,174.75,174.97,6614.0,161.6397,161.8339,161.6027,161.8062,6614.0
2021-01-22 11:05:00,175.03,175.03,174.82,174.97,8283.0,161.8617,161.8617,161.6675,161.8062,8283.0
2021-01-22 11:10:00,174.9,174.95,174.59,174.59,42483.0,161.7414,161.7877,161.4548,161.4548,42483.0
2021-01-22 11:15:00,174.63,174.84,174.53,174.68,8501.0,161.4918,161.686,161.3993,161.538,8501.0
2021-01-22 11:20:00,174.66,174.71,174.34,174.7,5414.0,161.5195,161.5657,161.2236,161.5565,5414.0
2021-01-22 11:25:00,174.66,174.88,174.28,174.41,9862.0,161.5195,161.7229,161.1681,161.2883,9862.0
2021-01-22 11:30:00,174.34,174.68,174.28,174.45,6404.0,161.2236,161.538,161.1681,161.3253,6404.0
2021-01-22 11:35:00,174.4,174.7,174.36,174.59,5380.0,161.2791,161.5565,161.2421,161.4548,5380.0
2021-01-22 11:40:00,174.59,174.79,174.38,174.79,4611.0,161.4548,161.6397,161.2606,161.6397,4611.0
2021-01-22 11:45:00,174.79,174.79,174.55,174.73,3647.0,161.6397,161.6397,161.4178,161.5842,3647.0
2021-01-22 11:50:00,174.71,174.72,174.41,174.41,6623.0,161.5657,161.575,161.2883,161.2883,6623.0
2021-01-22 11:55:00,174.47,174.62,174.26,174.62,4053.0,161.3438,161.4825,161.1496,161.4825,4053.0
2021-01-22 12:00:00,174.58,174.69,174.28,174.34,10049.0,161.4455,161.5472,161.1681,161.2236,10049.0
2021-01-22 12:05:00,174.22,174.42,174.03,174.16,8751.0,161.1126,161.2976,160.9369,161.0571,8751.0
2021-01-22 12:10:00,174.16,174.17,173.7,173.87,11919.0,161.0571,161.0664,160.6317,160.7889,11919.0
2021-01-22 12:15:00,173.85,174.05,173.6,173.72,10019.0,160.7704,160.9554,160.5392,160.6502,10019.0
2021-01-22 12:20:00,173.7,173.7,173.2,173.26,13584.0,160.6317,160.6317,160.1693,160.2248,13584.0
2021-01-22 12:25:00,173.23,173.25,173.01,173.01,8397.0,160.1971,160.2156,159.9936,159.9936,8397.0
2021-01-22 12:30:00,173.06,173.17,172.9,172.9,10340.0,160.0399,160.1416,159.8919,159.8919,10340.0
2021-01-22 12:35:00,172.95,173.2,172.95,173.18,6507.0,159.9381,160.1693,159.9381,160.1508,6507.0
2021-01-22 12:40:00,173.17,173.41,173.17,173.41,3613.0,160.1416,160.3635,160.1416,160.3635,3613.0
2021-01-22 12:45:00,173.4,173.4,173.17,173.22,6291.0,160.3543,160.3543,160.1416,160.1878,6291.0
2021-01-22 12:50:00,173.25,173.26,173.12,173.22,4291.0,160.2156,160.2248,160.0954,160.1878,4291.0
2021-01-22 12:55:00,173.19,173.19,173.09,173.1,5886.0,160.1601,160.1601,160.0676,160.0769,5886.0
2021-01-22 13:00:00,173.07,173.2,173.04,173.05,5344.0,160.0491,160.1693,160.0214,160.0306,5344.0
2021-01-22 13:05:00,173.06,173.06,172.8,172.8,4613.0,160.0399,160.0399,159.7994,159.7994,4613.0
2021-01-22 13:10:00,172.81,172.93,172.67,172.71,11113.0,159.8087,159.9197,159.6792,159.7162,11113.0
2021-01-22 13:15:00,172.74,172.77,172.53,172.74,4447.0,159.7439,159.7717,159.5497,159.7439,4447.0
2021-01-22 13:20:00,172.74,172.99,172.71,172.95,4046.0,159.7439,159.9751,159.7162,159.9381,4046.0
2021-01-22 13:25:00,172.95,173.0,172.69,172.75,8656.0,159.9381,159.9844,159.6977,159.7532,8656.0
2021-01-22 13:30:00,172.74,172.89,172.68,172.87,4153.0,159.7439,159.8827,159.6885,159.8642,4153.0
2021-01-22 13:35:00,172.93,173.01,172.87,172.98,6642.0,159.9197,159.9936,159.8642,159.9659,6642.0
2021-01-22 13:40:00,172.99,173.08,172.85,172.87,11521.0,159.9751,160.0584,159.8457,159.8642,11521.0
2021-01-22 13:45:00,172.85,172.86,172.66,172.7,10005.0,159.8457,159.8549,159.67,159.707,10005.0
2021-01-22 13:50:00,172.68,172.71,172.57,172.63,13245.0,159.6885,159.7162,159.5867,159.6422,13245.0
2021-01-22 13:55:00,172.58,172.65,172.46,172.46,11045.0,159.596,159.6607,159.485,159.485,11045.0
2021-01-22 14:00:00,172.47,172.59,172.41,172.51,6050.0,159.4943,159.6052,159.4388,159.5313,6050.0
2021-01-22 14:05:00,172.48,172.49,172.4,172.41,2415.0,159.5035,159.5128,159.4295,159.4388,2415.0
2021-01-22 14:10:00,172.4,172.45,172.31,172.39,5323.0,159.4295,159.4758,159.3463,159.4203,5323.0
2021-01-22 14:15:00,172.46,172.46,172.24,172.34,9423.0,159.485,159.485,159.2816,159.374,9423.0
2021-01-22 14:20:00,172.33,172.53,172.32,172.44,8448.0,159.3648,159.5497,159.3555,159.4665,8448.0
2021-01-22 14:25:00,172.41,172.41,172.02,172.14,15390.0,159.4388,159.4388,159.0781,159.1891,15390.0
2021-01-22 14:30:00,172.19,172.48,172.16,172.43,7763.0,159.2353,159.5035,159.2076,159.4573,7763.0
2021-01-22 14:35:00,172.43,172.43,172.18,172.42,14911.0,159.4573,159.4573,159.2261,159.448,14911.0
2021-01-22 14:40:00,172.4,172.45,172.08,172.2,39389.0,159.4295,159.4758,159.1336,159.2446,39389.0
2021-01-22 14:45:00,172.17,172.3,172.1,172.19,36874.0,159.2168,159.3371,159.1521,159.2353,36874.0
2021-01-22 14:50:00,172.22,172.28,172.15,172.25,35237.0,159.2631,159.3186,159.1983,159.2908,35237.0
2021-01-22 14:55:00,172.26,172.32,172.11,172.2,32067.0,159.3001,159.3555,159.1613,159.2446,32067.0
2021-01-22 15:00:00,172.18,172.23,171.91,172.02,30786.0,159.2261,159.2723,158.9764,159.0781,30786.0
2021-01-22 15:05:00,172.09,172.58,172.0,172.26,27009.0,159.1429,159.596,159.0596,159.3001,27009.0
2021-01-22 15:10:00,172.32,172.39,172.1,172.16,36194.0,159.3555,159.4203,159.1521,159.2076,36194.0
2021-01-22 15:15:00,172.16,172.51,172.04,172.4,32496.0,159.2076,159.5313,159.0966,159.4295,32496.0
2021-01-22 15:20:00,172.45,172.7,172.45,172.63,16931.0,159.4758,159.707,159.4758,159.6422,16931.0
2021-01-22 15:25:00,172.65,172.87,172.57,172.77,30553.0,159.6607,159.8642,159.5867,159.7717,30553.0
2021-01-22 15:30:00,172.74,172.98,172.43,172.89,17606.0,159.7439,159.9659,159.4573,159.8827,17606.0
2021-01-22 15:35:00,172.91,172.94,172.69,172.8,40638.0,159.9012,159.9289,159.6977,159.7994,40638.0
2021-01-22 15:40:00,172.8,172.9,172.61,172.72,26933.0,159.7994,159.8919,159.6237,159.7255,26933.0
2021-01-22 15:45:00,172.7,172.78,172.63,172.75,23547.0,159.707,159.7809,159.6422,159.7532,23547.0
2021-01-22 15:50:00,172.75,172.97,172.0,172.65,60586.0,159.7532,159.9566,159.0596,159.6607,60586.0
2021-01-22 15:55:00,172.64,172.72,172.23,172.23,91062.0,159.6515,159.7255,159.2723,159.2723,91062.0
2021-01-25 09:30:00,176.92,176.92,174.0,174.31,57326.0,163.6095,163.6095,160.9092,161.1958,57326.0
2021-01-25 09:35:00,174.31,175.1,173.66,173.7,13829.0,161.1958,161.9264,160.5947,160.6317,13829.0
2021-01-25 09:40:00,173.78,174.38,173.72,173.89,15028.0,160.7057,161.2606,160.6502,160.8074,15028.0
2021-01-25 09:45:00,173.9,173.91,173.18,173.45,8274.0,160.8167,160.8259,160.1508,160.4005,8274.0
2021-01-25 09:50:00,173.53,174.15,173.53,173.79,10740.0,160.4745,161.0479,160.4745,160.715,10740.0
2021-01-25 09:55:00,173.79,174.75,173.72,174.45,58164.0,160.715,161.6027,160.6502,161.3253,58164.0
2021-01-25 10:00:00,174.37,174.96,174.3,174.96,26756.0,161.2513,161.7969,161.1866,161.7969,26756.0
2021-01-25 10:05:00,174.86,175.55,174.86,175.35,30353.0,161.7045,162.3425,161.7045,162.1576,30353.0
2021-01-25 10:10:00,175.4,175.51,174.99,175.09,11492.0,162.2038,162.3055,161.8247,161.9171,11492.0
2021-01-25 10:15:00,175.11,175.25,174.94,175.25,31185.0,161.9356,162.0651,161.7784,162.0651,31185.0
2021-01-25 10:20:00,175.25,175.3,175.09,175.25,12073.0,162.0651,162.1113,161.9171,162.0651,12073.0
2021-01-25 10:25:00,175.25,175.31,174.77,175.06,13317.0,162.0651,162.1206,161.6212,161.8894,13317.0
2021-01-25 10:30:00,175.23,175.25,174.9,175.02,38879.0,162.0466,162.0651,161.7414,161.8524,38879.0
2021-01-25 10:35:00,174.91,175.25,174.82,174.97,8822.0,161.7507,162.0651,161.6675,161.8062,8822.0
2021-01-25 10:40:00,175.02,175.02,174.85,174.89,2725.0,161.8524,161.8524,161.6952,161.7322,2725.0
2021-01-25 10:45:00,174.88,174.96,174.37,174.46,28869.0,161.7229,161.7969,161.2513,161.3345,28869.0
2021-01-25 10:50:00,174.41,174.46,173.54,173.78,20524.0,161.2883,161.3345,160.4838,160.7057,20524.0
2021-01-25 10:55:00,173.83,173.84,173.03,173.14,29435.0,160.7519,160.7612,160.0121,160.1139,29435.0
2021-01-25 11:00:00,173.21,173.51,171.65,171.81,40494.0,160.1786,160.456,158.736,158.8839,40494.0
2021-01-25 11:05:00,171.97,171.97,171.03,171.22,45843.0,159.0319,159.0319,158.1626,158.3383,45843.0
2021-01-25 11:10:00,171.34,171.88,171.12,171.84,33466.0,158.4493,158.9487,158.2458,158.9117,33466.0
2021-01-25 11:15:00,171.72,172.0,171.32,172.0,11027.0,158.8007,159.0596,158.4308,159.0596,11027.0
2021-01-25 11:20:00,172.14,172.85,171.83,172.73,19693.0,159.1891,159.8457,158.9024,159.7347,19693.0
2021-01-25 11:25:00,172.73,173.08,172.57,172.93,53072.0,159.7347,160.0584,159.5867,159.9197,53072.0
2021-01-25 11:30:00,172.94,173.89,172.94,173.8,29143.0,159.9289,160.8074,159.9289,160.7242,29143.0
2021-01-25 11:35:00,173.76,173.83,173.17,173.45,41093.0,160.6872,160.7519,160.1416,160.4005,41093.0
2021-01-25 11:40:00,173.53,174.25,173.52,174.25,16572.0,160.4745,161.1403,160.4653,161.1403,16572.0
2021-01-25 11:45:00,174.25,174.25,173.74,173.93,9600.0,161.1403,161.1403,160.6687,160.8444,9600.0
2021-01-25 11:50:00,174.0,174.1,173.8,173.87,4936.0,160.9092,161.0016,160.7242,160.7889,4936.0
2021-01-25 11:55:00,173.82,173.82,173.18,173.54,7971.0,160.7427,160.7427,160.1508,160.4838,7971.0
2021-01-25 12:00:00,173.61,173.66,173.16,173.46,10230.0,160.5485,160.5947,160.1323,160.4098,10230.0
2021-01-25 12:05:00,173.53,173.7,173.0,173.34,15122.0,160.4745,160.6317,159.9844,160.2988,15122.0
2021-01-25 12:10:00,173.32,173.32,172.46,172.46,2912.0,160.2803,160.2803,159.485,159.485,2912.0
2021-01-25 12:15:00,172.49,172.49,171.22,171.49,9459.0,159.5128,159.5128,158.3383,158.588,9459.0
2021-01-25 12:20:00,171.43,172.18,171.42,171.53,5935.0,158.5325,159.2261,158.5233,158.625,5935.0
2021-01-25 12:25:00,171.66,172.28,171.66,172.28,4473.0,158.7452,159.3186,158.7452,159.3186,4473.0
2021-01-25 12:30:00,172.33,173.22,172.17,173.19,3564.0,159.3648,160.1878,159.2168,160.1601,3564.0
2021-01-25 12:35:00,173.29,173.32,172.98,172.98,6908.0,160.2526,160.2803,159.9659,159.9659,6908.0
2021-01-25 12:40:00,173.06,173.38,173.06,173.14,5621.0,160.0399,160.3358,160.0399,160.1139,5621.0
2021-01-25 12:45:00,173.14,173.38,173.08,173.24,11827.0,160.1139,160.3358,160.0584,160.2063,11827.0
2021-01-25 12:50:00,173.17,173.29,173.01,173.26,7171.0,160.1416,160.2526,159.9936,160.2248,7171.0
2021-01-25 12:55:00,173.31,173.63,173.09,173.42,4259.0,160.2711,160.567,160.0676,160.3728,4259.0
2021-01-25 13:00:00,173.52,173.65,173.33,173.49,5726.0,160.4653,160.5855,160.2896,160.4375,5726.0
2021-01-25 13:05:00,173.5,173.51,172.72,173.21,15580.0,160.4468,160.456,159.7255,160.1786,15580.0
2021-01-25 13:10:00,173.34,174.13,173.34,173.84,26603.0,160.2988,161.0294,160.2988,160.7612,26603.0
2021-01-25 13:15:00,173.74,173.96,173.68,173.88,8083.0,160.6687,160.8722,160.6132,160.7982,8083.0
2021-01-25 13:20:00,173.91,174.49,173.86,174.31,15704.0,160.8259,161.3623,160.7797,161.1958,15704.0
2021-01-25 13:25:00,174.19,174.28,173.87,173.91,6795.0,161.0849,161.1681,160.7889,160.8259,6795.0
2021-01-25 13:30:00,173.89,174.06,173.75,173.96,4661.0,160.8074,160.9646,160.678,160.8722,4661.0
2021-01-25 13:35:00,173.99,174.08,173.81,173.94,6971.0,160.8999,160.9831,160.7334,160.8537,6971.0
2021-01-25 13:40:00,173.9,174.02,173.8,174.0,9828.0,160.8167,160.9276,160.7242,160.9092,9828.0
2021-01-25 13:45:00,173.9,174.0,173.55,174.0,7251.0,160.8167,160.9092,160.493,160.9092,7251.0
2021-01-25 13:50:00,173.91,174.0,173.77,173.95,8163.0,160.8259,160.9092,160.6965,160.8629,8163.0
2021-01-25 13:55:00,173.82,174.18,173.82,174.16,5154.0,160.7427,161.0756,160.7427,161.0571,5154.0
2021-01-25 14:00:00,174.13,174.27,173.91,174.27,5151.0,161.0294,161.1588,160.8259,161.1588,5151.0
2021-01-25 14:05:00,174.27,174.27,173.67,173.88,6750.0,161.1588,161.1588,160.604,160.7982,6750.0
2021-01-25 14:10:00,173.81,173.84,173.52,173.61,8354.0,160.7334,160.7612,160.4653,160.5485,8354.0
2021-01-25 14:15:00,173.64,173.86,173.43,173.47,8331.0,160.5762,160.7797,160.382,160.419,8331.0
2021-01-25 14:20:00,173.5,173.74,173.48,173.71,5287.0,160.4468,160.6687,160.4283,160.641,5287.0
2021-01-25 14:25:00,173.68,173.68,173.4,173.63,5317.0,160.6132,160.6132,160.3543,160.567,5317.0
2021-01-25 14:30:00,173.59,173.8,173.59,173.64,6121.0,160.53,160.7242,160.53,160.5762,6121.0
2021-01-25 14:35:00,173.64,173.8,173.47,173.63,7715.0,160.5762,160.7242,160.419,160.567,7715.0
2021-01-25 14:40:00,173.69,173.97,173.53,173.88,10193.0,160.6225,160.8814,160.4745,160.7982,10193.0
2021-01-25 14:45:00,173.88,174.27,173.76,174.15,8820.0,160.7982,161.1588,160.6872,161.0479,8820.0
2021-01-25 14:50:00,174.15,174.26,173.95,174.24,10789.0,161.0479,161.1496,160.8629,161.1311,10789.0
2021-01-25 14:55:00,174.16,174.27,173.73,173.73,16742.0,161.0571,161.1588,160.6595,160.6595,16742.0
2021-01-25 15:00:00,173.78,173.87,173.68,173.76,10609.0,160.7057,160.7889,160.6132,160.6872,10609.0
2021-01-25 15:05:00,173.75,173.89,173.72,173.81,8542.0,160.678,160.8074,160.6502,160.7334,8542.0
2021-01-25 15:10:00,173.77,173.81,173.24,173.24,10823.0,160.6965,160.7334,160.2063,160.2063,10823.0
2021-01-25 15:15:00,173.13,173.55,172.85,173.51,21935.0,160.1046,160.493,159.8457,160.456,21935.0
2021-01-25 15:20:00,173.57,173.75,173.39,173.59,6042.0,160.5115,160.678,160.345,160.53,6042.0
2021-01-25 15:25:00,173.59,173.7,173.53,173.57,12395.0,160.53,160.6317,160.4745,160.5115,12395.0
2021-01-25 15:30:00,173.55,173.7,173.19,173.7,12330.0,160.493,160.6317,160.1601,160.6317,12330.0
2021-01-25 15:35:00,173.7,173.75,173.38,173.62,12367.0,160.6317,160.678,160.3358,160.5577,12367.0
2021-01-25 15:40:00,173.68,173.8,173.5,173.74,26013.0,160.6132,160.7242,160.4468,160.6687,26013.0
2021-01-25 15:45:00,173.68,174.0,173.68,173.88,35724.0,160.6132,160.9092,160.6132,160.7982,35724.0
2021-01-25 15:50:00,173.88,174.0,173.78,173.94,19309.0,160.7982,160.9092,160.7057,160.8537,19309.0
2021-01-25 15:55:00,173.94,174.55,173.86,174.42,80434.0,160.8537,161.4178,160.7797,161.2976,80434.0
2021-01-26 09:30:00,174.2,174.46,173.15,173.64,49801.0,161.0941,161.3345,160.1231,160.5762,49801.0
2021-01-26 09:35:00,173.64,173.69,172.77,172.77,17126.0,160.5762,160.6225,159.7717,159.7717,17126.0
2021-01-26 09:40:00,172.91,173.04,172.34,172.84,14018.0,159.9012,160.0214,159.374,159.8364,14018.0
2021-01-26 09:45:00,172.81,173.24,172.53,172.9,13974.0,159.8087,160.2063,159.5497,159.8919,13974.0
2021-01-26 09:50:00,172.9,173.01,172.49,172.78,18774.0,159.8919,159.9936,159.5128,159.7809,18774.0
2021-01-26 09:55:00,172.77,172.8,172.37,172.75,14474.0,159.7717,159.7994,159.4018,159.7532,14474.0
2021-01-26 10:00:00,172.83,172.9,172.67,172.82,8066.0,159.8272,159.8919,159.6792,159.8179,8066.0
2021-01-26 10:05:00,172.94,173.44,172.93,173.38,11074.0,159.9289,160.3913,159.9197,160.3358,11074.0
2021-01-26 10:10:00,173.37,173.37,172.5,172.6,11020.0,160.3266,160.3266,159.522,159.6145,11020.0
2021-01-26 10:15:00,172.56,172.93,172.3,172.49,17906.0,159.5775,159.9197,159.3371,159.5128,17906.0
2021-01-26 10:20:00,172.52,172.93,172.35,172.35,19691.0,159.5405,159.9197,159.3833,159.3833,19691.0
2021-01-26 10:25:00,172.43,173.15,172.37,172.68,20014.0,159.4573,160.1231,159.4018,159.6885,20014.0
2021-01-26 10:30:00,172.72,172.92,172.49,172.9,15156.0,159.7255,159.9104,159.5128,159.8919,15156.0
2021-01-26 10:35:00,172.9,173.13,172.78,173.05,13908.0,159.8919,160.1046,159.7809,160.0306,13908.0
2021-01-26 10:40:00,173.05,173.19,172.89,173.04,10422.0,160.0306,160.1601,159.8827,160.0214,10422.0
2021-01-26 10:45:00,173.06,173.55,173.01,173.5,20318.0,160.0399,160.493,159.9936,160.4468,20318.0
2021-01-26 10:50:00,173.49,173.59,172.4,172.5,49526.0,160.4375,160.53,159.4295,159.522,49526.0
2021-01-26 10:55:00,172.57,172.86,172.55,172.55,3711.0,159.5867,159.8549,159.5682,159.5682,3711.0
2021-01-26 11:00:00,172.69,172.84,172.18,172.34,11183.0,159.6977,159.8364,159.2261,159.374,11183.0
2021-01-26 11:05:00,172.33,172.78,171.75,171.75,23036.0,159.3648,159.7809,158.8284,158.8284,23036.0
2021-01-26 11:10:00,171.73,171.9,171.27,171.36,26394.0,158.8099,158.9671,158.3845,158.4678,26394.0
2021-01-26 11:15:00,171.25,171.66,171.1,171.16,23846.0,158.366,158.7452,158.2273,158.2828,23846.0
2021-01-26 11:20:00,171.16,171.31,170.76,170.96,25773.0,158.2828,158.4215,157.9129,158.0979,25773.0
2021-01-26 11:25:00,171.0,171.22,170.67,170.67,31534.0,158.1349,158.3383,157.8297,157.8297,31534.0
2021-01-26 11:30:00,170.58,170.84,170.58,170.69,20267.0,157.7465,157.9869,157.7465,157.8482,20267.0
2021-01-26 11:35:00,170.68,171.05,170.66,170.96,21746.0,157.8389,158.1811,157.8204,158.0979,21746.0
2021-01-26 11:40:00,170.96,170.96,170.41,170.48,19782.0,158.0979,158.0979,157.5892,157.654,19782.0
2021-01-26 11:45:00,170.42,170.44,170.12,170.13,10430.0,157.5985,157.617,157.3211,157.3303,10430.0
2021-01-26 11:50:00,170.1,170.32,170.02,170.32,11111.0,157.3026,157.506,157.2286,157.506,11111.0
2021-01-26 11:55:00,170.3,170.42,170.12,170.2,22783.0,157.4875,157.5985,157.3211,157.395,22783.0
2021-01-26 12:00:00,170.26,170.47,170.26,170.26,7528.0,157.4505,157.6447,157.4505,157.4505,7528.0
2021-01-26 12:05:00,170.22,170.29,170.04,170.14,12106.0,157.4135,157.4783,157.2471,157.3396,12106.0
2021-01-26 12:10:00,170.15,170.22,170.02,170.05,31866.0,157.3488,157.4135,157.2286,157.2563,31866.0
2021-01-26 12:15:00,170.09,170.13,169.62,169.66,25671.0,157.2933,157.3303,156.8587,156.8957,25671.0
2021-01-26 12:20:00,169.63,169.64,169.1,169.17,29776.0,156.8679,156.8772,156.3778,156.4425,29776.0
2021-01-26 12:25:00,169.17,169.22,168.66,168.85,22486.0,156.4425,156.4888,155.9709,156.1466,22486.0
2021-01-26 12:30:00,168.9,169.35,168.9,169.28,18510.0,156.1928,156.609,156.1928,156.5443,18510.0
2021-01-26 12:35:00,169.2,169.33,168.93,169.33,22378.0,156.4703,156.5905,156.2206,156.5905,22378.0
2021-01-26 12:40:00,169.21,169.22,168.89,168.94,12843.0,156.4795,156.4888,156.1836,156.2298,12843.0
2021-01-26 12:45:00,168.93,169.36,168.88,169.36,18523.0,156.2206,156.6182,156.1744,156.6182,18523.0
2021-01-26 12:50:00,169.36,170.06,169.36,170.06,13706.0,156.6182,157.2656,156.6182,157.2656,13706.0
2021-01-26 12:55:00,170.08,170.83,170.08,170.4,14543.0,157.2841,157.9776,157.2841,157.58,14543.0
2021-01-26 13:00:00,170.44,170.78,170.44,170.72,7078.0,157.617,157.9314,157.617,157.8759,7078.0
2021-01-26 13:05:00,170.74,170.87,170.15,170.38,13722.0,157.8944,158.0146,157.3488,157.5615,13722.0
2021-01-26 13:10:00,170.43,171.18,170.43,171.18,9887.0,157.6077,158.3013,157.6077,158.3013,9887.0
2021-01-26 13:15:00,171.13,171.32,170.99,171.06,10405.0,158.2551,158.4308,158.1256,158.1903,10405.0
2021-01-26 13:20:00,171.09,171.1,170.99,171.06,4879.0,158.2181,158.2273,158.1256,158.1903,4879.0
2021-01-26 13:25:00,171.11,171.38,170.99,171.07,10960.0,158.2366,158.4863,158.1256,158.1996,10960.0
2021-01-26 13:30:00,171.09,171.1,170.94,171.03,4400.0,158.2181,158.2273,158.0794,158.1626,4400.0
2021-01-26 13:35:00,170.95,171.0,170.48,170.64,9435.0,158.0886,158.1349,157.654,157.8019,9435.0
2021-01-26 13:40:00,170.64,170.66,170.46,170.52,5496.0,157.8019,157.8204,157.6355,157.691,5496.0
2021-01-26 13:45:00,170.61,170.61,170.46,170.51,6128.0,157.7742,157.7742,157.6355,157.6817,6128.0
2021-01-26 13:50:00,170.55,170.56,170.3,170.45,8659.0,157.7187,157.728,157.4875,157.6262,8659.0
2021-01-26 13:55:00,170.36,170.36,170.09,170.19,6163.0,157.543,157.543,157.2933,157.3858,6163.0
2021-01-26 14:00:00,170.11,170.25,170.05,170.19,9157.0,157.3118,157.4413,157.2563,157.3858,9157.0
2021-01-26 14:05:00,170.15,170.38,170.05,170.38,4296.0,157.3488,157.5615,157.2563,157.5615,4296.0
2021-01-26 14:10:00,170.4,170.63,170.39,170.56,7475.0,157.58,157.7927,157.5708,157.728,7475.0
2021-01-26 14:15:00,170.55,170.63,170.5,170.63,11185.0,157.7187,157.7927,157.6725,157.7927,11185.0
2021-01-26 14:20:00,170.67,170.82,170.56,170.58,8271.0,157.8297,157.9684,157.728,157.7465,8271.0
2021-01-26 14:25:00,170.58,170.58,169.99,170.32,9187.0,157.7465,157.7465,157.2008,157.506,9187.0
2021-01-26 14:30:00,170.26,170.63,170.19,170.62,7068.0,157.4505,157.7927,157.3858,157.7834,7068.0
2021-01-26 14:35:00,170.6,170.6,170.17,170.17,9197.0,157.765,157.765,157.3673,157.3673,9197.0
2021-01-26 14:40:00,170.16,170.22,169.74,169.88,14260.0,157.3581,157.4135,156.9697,157.0991,14260.0
2021-01-26 14:45:00,169.82,170.28,169.8,170.22,39660.0,157.0436,157.469,157.0251,157.4135,39660.0
2021-01-26 14:50:00,170.17,170.27,169.86,169.87,12877.0,157.3673,157.4598,157.0806,157.0899,12877.0
2021-01-26 14:55:00,169.95,170.09,169.66,169.94,12141.0,157.1639,157.2933,156.8957,157.1546,12141.0
2021-01-26 15:00:00,169.93,170.07,169.83,169.98,14321.0,157.1454,157.2748,157.0529,157.1916,14321.0
2021-01-26 15:05:00,170.0,170.05,169.71,169.85,11191.0,157.2101,157.2563,156.9419,157.0714,11191.0
2021-01-26 15:10:00,169.84,169.9,169.63,169.68,14839.0,157.0621,157.1176,156.8679,156.9142,14839.0
2021-01-26 15:15:00,169.68,169.72,169.45,169.72,20737.0,156.9142,156.9512,156.7015,156.9512,20737.0
2021-01-26 15:20:00,169.67,169.92,169.66,169.77,17531.0,156.9049,157.1361,156.8957,156.9974,17531.0
2021-01-26 15:25:00,169.77,169.77,169.5,169.57,11215.0,156.9974,156.9974,156.7477,156.8124,11215.0
2021-01-26 15:30:00,169.52,169.53,169.26,169.35,14973.0,156.7662,156.7755,156.5258,156.609,14973.0
2021-01-26 15:35:00,169.34,169.43,169.11,169.33,13639.0,156.5997,156.683,156.3871,156.5905,13639.0
2021-01-26 15:40:00,169.31,169.75,169.29,169.74,38769.0,156.572,156.9789,156.5535,156.9697,38769.0
2021-01-26 15:45:00,169.83,170.26,169.68,169.69,24781.0,157.0529,157.4505,156.9142,156.9234,24781.0
2021-01-26 15:50:00,169.76,169.83,169.3,169.3,52062.0,156.9881,157.0529,156.5628,156.5628,52062.0
2021-01-26 15:55:00,169.26,169.33,168.69,168.75,169752.0,156.5258,156.5905,155.9986,156.0541,169752.0
2021-01-27 09:30:00,164.02,164.05,160.31,160.56,104834.0,151.68,151.7077,148.2491,148.4803,104834.0
2021-01-27 09:35:00,160.54,160.56,159.01,159.45,52805.0,148.4618,148.4803,147.0469,147.4538,52805.0
2021-01-27 09:40:00,159.06,159.48,157.56,157.67,57865.0,147.0932,147.4816,145.706,145.8077,57865.0
2021-01-27 09:45:00,157.68,158.29,156.09,156.39,97958.0,145.817,146.3811,144.3466,144.624,97958.0
2021-01-27 09:50:00,156.42,157.97,156.02,157.88,156783.0,144.6518,146.0852,144.2819,146.0019,156783.0
2021-01-27 09:55:00,157.88,160.23,157.77,159.95,113153.0,146.0019,148.1751,145.9002,147.9162,113153.0
2021-01-27 10:00:00,159.86,162.2,159.62,161.86,90971.0,147.833,149.9969,147.611,149.6825,90971.0
2021-01-27 10:05:00,161.86,162.45,161.35,162.12,47984.0,149.6825,150.2281,149.2109,149.9229,47984.0
2021-01-27 10:10:00,162.02,162.44,161.37,162.1,22726.0,149.8305,150.2189,149.2294,149.9044,22726.0
2021-01-27 10:15:00,162.2,163.06,161.75,162.5,25760.0,149.9969,150.7922,149.5808,150.2744,25760.0
2021-01-27 10:20:00,162.54,162.8,162.2,162.31,18801.0,150.3113,150.5518,149.9969,150.0986,18801.0
2021-01-27 10:25:00,162.25,162.94,162.12,162.65,35155.0,150.0432,150.6812,149.9229,150.4131,35155.0
2021-01-27 10:30:00,162.61,164.0,161.73,162.68,37294.0,150.3761,151.6615,149.5623,150.4408,37294.0
2021-01-27 10:35:00,162.57,162.67,161.73,161.99,90794.0,150.3391,150.4316,149.5623,149.8027,90794.0
2021-01-27 10:40:00,161.99,162.66,161.83,162.3,39092.0,149.8027,150.4223,149.6548,150.0894,39092.0
2021-01-27 10:45:00,162.3,162.52,161.97,162.52,12247.0,150.0894,150.2928,149.7842,150.2928,12247.0
2021-01-27 10:50:00,162.56,162.73,162.28,162.57,18966.0,150.3298,150.487,150.0709,150.3391,18966.0
2021-01-27 10:55:00,162.53,163.58,162.49,163.42,20916.0,150.3021,151.2731,150.2651,151.1251,20916.0
2021-01-27 11:00:00,163.58,163.63,162.85,163.22,13446.0,151.2731,151.3193,150.598,150.9402,13446.0
2021-01-27 11:05:00,163.15,163.29,162.67,163.23,21030.0,150.8754,151.0049,150.4316,150.9494,21030.0
2021-01-27 11:10:00,163.33,163.35,162.66,162.72,20947.0,151.0419,151.0604,150.4223,150.4778,20947.0
2021-01-27 11:15:00,162.7,162.8,161.73,162.01,11785.0,150.4593,150.5518,149.5623,149.8212,11785.0
2021-01-27 11:20:00,162.01,162.18,160.76,161.21,20887.0,149.8212,149.9784,148.6653,149.0814,20887.0
2021-01-27 11:25:00,161.14,161.62,160.6,160.61,16193.0,149.0167,149.4606,148.5173,148.5265,16193.0
2021-01-27 11:30:00,160.63,160.93,160.21,160.57,54826.0,148.545,148.8225,148.1566,148.4896,54826.0
2021-01-27 11:35:00,160.57,161.18,160.57,160.94,23146.0,148.4896,149.0537,148.4896,148.8317,23146.0
2021-01-27 11:40:00,160.94,161.03,160.5,160.5,13326.0,148.8317,148.9149,148.4248,148.4248,13326.0
2021-01-27 11:45:00,160.46,161.04,160.06,160.1,24114.0,148.3878,148.9242,148.0179,148.0549,24114.0
2021-01-27 11:50:00,160.06,160.71,160.06,160.33,26123.0,148.0179,148.619,148.0179,148.2676,26123.0
2021-01-27 11:55:00,160.28,160.76,160.19,160.33,22892.0,148.2214,148.6653,148.1381,148.2676,22892.0
2021-01-27 12:00:00,160.41,160.76,159.96,160.18,26811.0,148.3416,148.6653,147.9254,148.1289,26811.0
2021-01-27 12:05:00,160.22,160.68,160.22,160.4,16411.0,148.1659,148.5913,148.1659,148.3323,16411.0
2021-01-27 12:10:00,160.42,161.74,160.41,161.54,12662.0,148.3508,149.5715,148.3416,149.3866,12662.0
2021-01-27 12:15:00,161.66,162.12,161.53,161.96,10279.0,149.4975,149.9229,149.3773,149.775,10279.0
2021-01-27 12:20:00,161.85,162.05,161.69,161.69,9833.0,149.6733,149.8582,149.5253,149.5253,9833.0
2021-01-27 12:25:00,161.64,162.21,161.54,161.96,19430.0,149.4791,150.0062,149.3866,149.775,19430.0
2021-01-27 12:30:00,161.95,162.14,161.76,162.0,10632.0,149.7657,149.9414,149.59,149.812,10632.0
2021-01-27 12:35:00,161.94,162.55,161.66,162.55,9250.0,149.7565,150.3206,149.4975,150.3206,9250.0
2021-01-27 12:40:00,162.37,163.0,162.33,163.0,10061.0,150.1541,150.7367,150.1171,150.7367,10061.0
2021-01-27 12:45:00,163.08,163.51,162.86,163.51,6942.0,150.8107,151.2084,150.6073,151.2084,6942.0
2021-01-27 12:50:00,163.48,163.96,163.34,163.84,12667.0,151.1806,151.6245,151.0512,151.5135,12667.0
2021-01-27 12:55:00,163.9,164.08,163.76,164.08,6749.0,151.569,151.7355,151.4396,151.7355,6749.0
2021-01-27 13:00:00,164.13,164.19,163.76,163.76,14257.0,151.7817,151.8372,151.4396,151.4396,14257.0
2021-01-27 13:05:00,163.8,163.86,162.75,163.44,16683.0,151.4765,151.532,150.5055,151.1436,16683.0
2021-01-27 13:10:00,163.41,163.41,162.81,162.97,7299.0,151.1159,151.1159,150.561,150.709,7299.0
2021-01-27 13:15:00,162.89,163.32,162.89,162.95,10173.0,150.635,151.0327,150.635,150.6905,10173.0
2021-01-27 13:20:00,162.95,163.33,162.95,163.24,50048.0,150.6905,151.0419,150.6905,150.9587,50048.0
2021-01-27 13:25:00,163.32,164.03,163.32,163.8,16376.0,151.0327,151.6892,151.0327,151.4765,16376.0
2021-01-27 13:30:00,163.71,163.94,162.94,163.24,14938.0,151.3933,151.606,150.6812,150.9587,14938.0
2021-01-27 13:35:00,163.17,163.38,163.08,163.27,9159.0,150.8939,151.0881,150.8107,150.9864,9159.0
2021-01-27 13:40:00,163.25,163.81,163.25,163.48,9533.0,150.9679,151.4858,150.9679,151.1806,9533.0
2021-01-27 13:45:00,163.32,163.83,163.32,163.61,7177.0,151.0327,151.5043,151.0327,151.3008,7177.0
2021-01-27 13:50:00,163.61,164.15,163.55,164.15,12243.0,151.3008,151.8002,151.2454,151.8002,12243.0
2021-01-27 13:55:00,164.2,164.39,163.13,163.59,13009.0,151.8465,152.0222,150.857,151.2823,13009.0
2021-01-27 14:00:00,163.91,164.43,163.83,164.33,9541.0,151.5783,152.0591,151.5043,151.9667,9541.0
2021-01-27 14:05:00,164.26,164.33,163.78,164.16,21355.0,151.9019,151.9667,151.4581,151.8095,21355.0
2021-01-27 14:10:00,164.18,164.39,163.93,164.31,11586.0,151.828,152.0222,151.5968,151.9482,11586.0
2021-01-27 14:15:00,164.34,164.34,163.4,163.75,13054.0,151.9759,151.9759,151.1066,151.4303,13054.0
2021-01-27 14:20:00,163.7,163.83,163.03,163.58,28036.0,151.3841,151.5043,150.7645,151.2731,28036.0
2021-01-27 14:25:00,163.59,163.69,163.27,163.31,15469.0,151.2823,151.3748,150.9864,151.0234,15469.0
2021-01-27 14:30:00,163.31,163.54,162.92,163.06,26812.0,151.0234,151.2361,150.6628,150.7922,26812.0
2021-01-27 14:35:00,163.17,163.36,162.71,163.02,26847.0,150.8939,151.0697,150.4686,150.7552,26847.0
2021-01-27 14:40:00,162.99,163.67,162.76,163.33,22011.0,150.7275,151.3563,150.5148,151.0419,22011.0
2021-01-27 14:45:00,163.37,163.52,162.86,163.31,25171.0,151.0789,151.2176,150.6073,151.0234,25171.0
2021-01-27 14:50:00,163.31,163.48,161.81,162.23,21277.0,151.0234,151.1806,149.6363,150.0247,21277.0
2021-01-27 14:55:00,162.21,162.23,161.25,161.25,28233.0,150.0062,150.0247,149.1184,149.1184,28233.0
2021-01-27 15:00:00,161.33,161.96,161.02,161.77,18855.0,149.1924,149.775,148.9057,149.5993,18855.0
2021-01-27 15:05:00,161.71,162.0,161.3,161.3,16298.0,149.5438,149.812,149.1646,149.1646,16298.0
2021-01-27 15:10:00,161.38,161.89,161.21,161.34,26916.0,149.2386,149.7102,149.0814,149.2016,26916.0
2021-01-27 15:15:00,161.43,161.85,161.36,161.54,27655.0,149.2849,149.6733,149.2201,149.3866,27655.0
2021-01-27 15:20:00,161.59,161.66,160.52,160.52,22296.0,149.4328,149.4975,148.4433,148.4433,22296.0
2021-01-27 15:25:00,160.64,161.2,160.2,160.43,25304.0,148.5543,149.0722,148.1474,148.3601,25304.0
2021-01-27 15:30:00,160.57,160.81,160.13,160.17,29230.0,148.4896,148.7115,148.0827,148.1196,29230.0
2021-01-27 15:35:00,160.13,160.61,159.8,160.37,34438.0,148.0827,148.5265,147.7775,148.3046,34438.0
2021-01-27 15:40:00,160.44,161.17,160.26,160.96,35377.0,148.3693,149.0444,148.2029,148.8502,35377.0
2021-01-27 15:45:00,160.96,161.3,160.68,161.11,49685.0,148.8502,149.1646,148.5913,148.9889,49685.0
2021-01-27 15:50:00,161.03,161.53,160.42,160.71,84969.0,148.9149,149.3773,148.3508,148.619,84969.0
2021-01-27 15:55:00,160.66,161.1,160.36,160.56,163900.0,148.5728,148.9797,148.2954,148.4803,163900.0
2021-01-28 09:30:00,165.67,166.8,165.0,166.0,85115.0,153.2059,154.2508,152.5863,153.511,85115.0
2021-01-28 09:35:00,166.17,166.53,165.01,165.58,59956.0,153.6682,154.0012,152.5955,153.1226,59956.0
2021-01-28 09:40:00,165.27,165.56,164.1,165.24,21318.0,152.836,153.1041,151.754,152.8082,21318.0
2021-01-28 09:45:00,165.47,165.71,165.0,165.0,5762.0,153.0209,153.2428,152.5863,152.5863,5762.0
2021-01-28 09:50:00,164.93,165.12,164.31,164.49,8664.0,152.5215,152.6972,151.9482,152.1146,8664.0
2021-01-28 09:55:00,164.57,165.1,162.98,163.05,19943.0,152.1886,152.6787,150.7182,150.783,19943.0
2021-01-28 10:00:00,163.1,163.46,162.69,163.25,6660.0,150.8292,151.1621,150.4501,150.9679,6660.0
2021-01-28 10:05:00,163.43,163.79,163.09,163.19,14752.0,151.1344,151.4673,150.82,150.9124,14752.0
2021-01-28 10:10:00,163.2,163.45,163.06,163.18,10613.0,150.9217,151.1529,150.7922,150.9032,10613.0
2021-01-28 10:15:00,163.24,163.37,163.0,163.17,13159.0,150.9587,151.0789,150.7367,150.8939,13159.0
2021-01-28 10:20:00,163.17,163.66,163.13,163.25,14923.0,150.8939,151.3471,150.857,150.9679,14923.0
2021-01-28 10:25:00,163.25,163.57,163.13,163.57,10673.0,150.9679,151.2639,150.857,151.2639,10673.0
2021-01-28 10:30:00,163.67,163.89,163.37,163.59,14924.0,151.3563,151.5598,151.0789,151.2823,14924.0
2021-01-28 10:35:00,163.54,164.01,163.46,163.89,17347.0,151.2361,151.6707,151.1621,151.5598,17347.0
2021-01-28 10:40:00,164.01,164.08,162.56,162.83,12872.0,151.6707,151.7355,150.3298,150.5795,12872.0
2021-01-28 10:45:00,162.78,163.7,162.78,163.56,11987.0,150.5333,151.3841,150.5333,151.2546,11987.0
2021-01-28 10:50:00,163.66,163.69,162.74,162.8,9863.0,151.3471,151.3748,150.4963,150.5518,9863.0
2021-01-28 10:55:00,162.99,163.05,162.6,162.71,19881.0,150.7275,150.783,150.3668,150.4686,19881.0
2021-01-28 11:00:00,162.68,163.48,162.68,163.42,11967.0,150.4408,151.1806,150.4408,151.1251,11967.0
2021-01-28 11:05:00,163.48,164.54,163.47,164.51,19352.0,151.1806,152.1609,151.1714,152.1331,19352.0
2021-01-28 11:10:00,164.57,164.88,164.16,164.32,20424.0,152.1886,152.4753,151.8095,151.9574,20424.0
2021-01-28 11:15:00,164.37,164.49,163.5,163.56,12549.0,152.0037,152.1146,151.1991,151.2546,12549.0
2021-01-28 11:20:00,163.48,163.51,162.96,163.07,12936.0,151.1806,151.2084,150.6997,150.8015,12936.0
2021-01-28 11:25:00,163.1,163.17,162.65,162.86,15700.0,150.8292,150.8939,150.4131,150.6073,15700.0
2021-01-28 11:30:00,162.86,162.96,162.62,162.77,32785.0,150.6073,150.6997,150.3853,150.524,32785.0
2021-01-28 11:35:00,162.81,162.99,162.38,162.63,19753.0,150.561,150.7275,150.1634,150.3946,19753.0
2021-01-28 11:40:00,162.68,163.04,162.56,162.87,28544.0,150.4408,150.7737,150.3298,150.6165,28544.0
2021-01-28 11:45:00,162.99,163.61,162.54,163.48,42083.0,150.7275,151.3008,150.3113,151.1806,42083.0
2021-01-28 11:50:00,163.5,164.68,163.5,164.58,26988.0,151.1991,152.2903,151.1991,152.1979,26988.0
2021-01-28 11:55:00,164.54,165.89,164.53,165.52,21936.0,152.1609,153.4093,152.1516,153.0671,21936.0
2021-01-28 12:00:00,165.32,165.65,164.35,164.42,7023.0,152.8822,153.1874,151.9852,152.0499,7023.0
2021-01-28 12:05:00,164.44,164.74,164.23,164.37,6346.0,152.0684,152.3458,151.8742,152.0037,6346.0
2021-01-28 12:10:00,164.37,164.47,163.71,163.81,15599.0,152.0037,152.0961,151.3933,151.4858,15599.0
2021-01-28 12:15:00,163.94,164.26,163.85,164.21,61476.0,151.606,151.9019,151.5228,151.8557,61476.0
2021-01-28 12:20:00,164.3,164.73,164.17,164.17,11867.0,151.9389,152.3366,151.8187,151.8187,11867.0
2021-01-28 12:25:00,164.16,164.16,163.78,163.93,11901.0,151.8095,151.8095,151.4581,151.5968,11901.0
2021-01-28 12:30:00,164.0,164.03,163.71,163.74,14453.0,151.6615,151.6892,151.3933,151.4211,14453.0
2021-01-28 12:35:00,163.81,164.01,163.79,163.92,8594.0,151.4858,151.6707,151.4673,151.5875,8594.0
2021-01-28 12:40:00,163.84,164.7,163.84,164.57,23505.0,151.5135,152.3088,151.5135,152.1886,23505.0
2021-01-28 12:45:00,164.5,165.37,164.44,165.26,8081.0,152.1239,152.9284,152.0684,152.8267,8081.0
2021-01-28 12:50:00,165.28,165.62,165.15,165.41,11765.0,152.8452,153.1596,152.725,152.9654,11765.0
2021-01-28 12:55:00,165.4,165.42,164.69,164.75,8355.0,152.9562,152.9747,152.2996,152.3551,8355.0
2021-01-28 13:00:00,164.83,165.34,164.83,165.34,11370.0,152.4291,152.9007,152.4291,152.9007,11370.0
2021-01-28 13:05:00,165.27,165.5,165.07,165.22,21061.0,152.836,153.0486,152.651,152.7897,21061.0
2021-01-28 13:10:00,165.21,165.37,165.11,165.31,8468.0,152.7805,152.9284,152.688,152.8729,8468.0
2021-01-28 13:15:00,165.31,165.85,165.12,165.72,8624.0,152.8729,153.3723,152.6972,153.2521,8624.0
2021-01-28 13:20:00,165.74,166.05,165.63,165.98,11530.0,153.2706,153.5573,153.1689,153.4925,11530.0
2021-01-28 13:25:00,165.98,166.05,165.68,165.74,7688.0,153.4925,153.5573,153.2151,153.2706,7688.0
2021-01-28 13:30:00,165.81,166.09,165.67,166.0,6719.0,153.3353,153.5943,153.2059,153.511,6719.0
2021-01-28 13:35:00,166.0,166.33,165.9,166.13,10523.0,153.511,153.8162,153.4186,153.6313,10523.0
2021-01-28 13:40:00,166.06,166.28,165.95,166.0,7305.0,153.5665,153.77,153.4648,153.511,7305.0
2021-01-28 13:45:00,166.06,166.07,165.66,165.78,19246.0,153.5665,153.5758,153.1966,153.3076,19246.0
2021-01-28 13:50:00,165.84,166.02,165.59,165.99,8963.0,153.3631,153.5295,153.1319,153.5018,8963.0
2021-01-28 13:55:00,165.85,165.98,165.66,165.78,7908.0,153.3723,153.4925,153.1966,153.3076,7908.0
2021-01-28 14:00:00,165.82,165.88,165.57,165.72,8629.0,153.3446,153.4001,153.1134,153.2521,8629.0
2021-01-28 14:05:00,165.72,165.78,165.19,165.3,21898.0,153.2521,153.3076,152.762,152.8637,21898.0
2021-01-28 14:10:00,165.3,165.32,164.66,165.0,14684.0,152.8637,152.8822,152.2718,152.5863,14684.0
2021-01-28 14:15:00,165.0,165.12,164.76,164.91,10426.0,152.5863,152.6972,152.3643,152.503,10426.0
2021-01-28 14:20:00,164.91,165.17,164.75,164.89,7808.0,152.503,152.7435,152.3551,152.4845,7808.0
2021-01-28 14:25:00,164.87,165.41,164.87,165.26,6450.0,152.466,152.9654,152.466,152.8267,6450.0
2021-01-28 14:30:00,165.27,165.44,165.1,165.1,9864.0,152.836,152.9932,152.6787,152.6787,9864.0
2021-01-28 14:35:00,165.16,165.53,165.06,165.52,16177.0,152.7342,153.0764,152.6418,153.0671,16177.0
2021-01-28 14:40:00,165.5,165.58,164.82,165.11,21935.0,153.0486,153.1226,152.4198,152.688,21935.0
2021-01-28 14:45:00,165.11,165.48,165.07,165.39,8258.0,152.688,153.0302,152.651,152.9469,8258.0
2021-01-28 14:50:00,165.57,165.69,165.2,165.25,14993.0,153.1134,153.2244,152.7712,152.8175,14993.0
2021-01-28 14:55:00,165.18,165.55,164.94,165.51,12882.0,152.7527,153.0949,152.5308,153.0579,12882.0
2021-01-28 15:00:00,165.5,165.66,165.01,165.48,13433.0,153.0486,153.1966,152.5955,153.0302,13433.0
2021-01-28 15:05:00,165.42,165.75,165.36,165.56,29600.0,152.9747,153.2798,152.9192,153.1041,29600.0
2021-01-28 15:10:00,165.58,165.79,165.39,165.7,19380.0,153.1226,153.3168,152.9469,153.2336,19380.0
2021-01-28 15:15:00,165.7,165.86,165.26,165.33,15177.0,153.2336,153.3816,152.8267,152.8914,15177.0
2021-01-28 15:20:00,165.27,165.61,164.87,165.26,22855.0,152.836,153.1504,152.466,152.8267,22855.0
2021-01-28 15:25:00,165.42,165.66,165.33,165.35,24590.0,152.9747,153.1966,152.8914,152.9099,24590.0
2021-01-28 15:30:00,165.28,165.95,165.18,165.2,30297.0,152.8452,153.4648,152.7527,152.7712,30297.0
2021-01-28 15:35:00,165.25,165.56,165.19,165.34,42253.0,152.8175,153.1041,152.762,152.9007,42253.0
2021-01-28 15:40:00,165.3,165.4,165.06,165.27,24658.0,152.8637,152.9562,152.6418,152.836,24658.0
2021-01-28 15:45:00,165.27,165.29,164.81,164.89,30813.0,152.836,152.8544,152.4106,152.4845,30813.0
2021-01-28 15:50:00,164.92,165.08,164.58,164.91,55977.0,152.5123,152.6602,152.1979,152.503,55977.0
2021-01-28 15:55:00,164.88,164.88,164.0,164.33,121892.0,152.4753,152.4753,151.6615,151.9667,121892.0
2021-01-29 09:30:00,164.24,165.9,163.26,163.99,162793.0,151.8834,153.4186,150.9772,151.6523,162793.0
2021-01-29 09:35:00,163.86,164.26,163.31,164.01,35326.0,151.532,151.9019,151.0234,151.6707,35326.0
2021-01-29 09:40:00,164.0,164.11,163.04,164.05,24446.0,151.6615,151.7632,150.7737,151.7077,24446.0
2021-01-29 09:45:00,164.12,165.65,163.87,165.27,72579.0,151.7725,153.1874,151.5413,152.836,72579.0
2021-01-29 09:50:00,165.21,166.12,164.97,165.95,49034.0,152.7805,153.622,152.5585,153.4648,49034.0
2021-01-29 09:55:00,165.99,167.55,165.84,167.1,50110.0,153.5018,154.9444,153.3631,154.5283,50110.0
2021-01-29 10:00:00,167.14,167.51,166.9,167.39,119233.0,154.5653,154.9074,154.3433,154.7965,119233.0
2021-01-29 10:05:00,167.31,167.47,166.16,167.43,92738.0,154.7225,154.8704,153.659,154.8334,92738.0
2021-01-29 10:10:00,167.5,167.51,166.96,167.31,48141.0,154.8982,154.9074,154.3988,154.7225,48141.0
2021-01-29 10:15:00,167.31,167.41,166.53,166.82,32487.0,154.7225,154.8149,154.0012,154.2693,32487.0
2021-01-29 10:20:00,166.82,166.98,166.51,166.76,83100.0,154.2693,154.4173,153.9827,154.2139,83100.0
2021-01-29 10:25:00,166.81,166.82,166.11,166.74,44039.0,154.2601,154.2693,153.6128,154.1954,44039.0
2021-01-29 10:30:00,166.74,166.9,165.86,166.18,26136.0,154.1954,154.3433,153.3816,153.6775,26136.0
2021-01-29 10:35:00,166.1,166.18,165.04,165.18,11631.0,153.6035,153.6775,152.6233,152.7527,11631.0
2021-01-29 10:40:00,165.21,165.48,164.9,164.93,18070.0,152.7805,153.0302,152.4938,152.5215,18070.0
2021-01-29 10:45:00,164.93,166.47,164.76,166.47,11105.0,152.5215,153.9457,152.3643,153.9457,11105.0
2021-01-29 10:50:00,166.35,166.61,166.27,166.42,19611.0,153.8347,154.0751,153.7607,153.8994,19611.0
2021-01-29 10:55:00,166.31,166.51,166.02,166.33,14939.0,153.7977,153.9827,153.5295,153.8162,14939.0
2021-01-29 11:00:00,166.5,166.83,166.4,166.73,12476.0,153.9734,154.2786,153.8809,154.1861,12476.0
2021-01-29 11:05:00,166.78,166.85,166.51,166.65,11479.0,154.2323,154.2971,153.9827,154.1121,11479.0
2021-01-29 11:10:00,166.58,166.6,165.61,165.72,9708.0,154.0474,154.0659,153.1504,153.2521,9708.0
2021-01-29 11:15:00,165.78,165.78,165.27,165.36,50468.0,153.3076,153.3076,152.836,152.9192,50468.0
2021-01-29 11:20:00,165.24,165.35,164.6,164.6,14572.0,152.8082,152.9099,152.2164,152.2164,14572.0
2021-01-29 11:25:00,164.79,165.56,164.72,165.54,31352.0,152.3921,153.1041,152.3273,153.0856,31352.0
2021-01-29 11:30:00,165.54,165.97,165.4,165.41,17713.0,153.0856,153.4833,152.9562,152.9654,17713.0
2021-01-29 11:35:00,165.4,165.4,164.43,164.6,14612.0,152.9562,152.9562,152.0591,152.2164,14612.0
2021-01-29 11:40:00,164.53,164.68,164.33,164.45,19810.0,152.1516,152.2903,151.9667,152.0776,19810.0
2021-01-29 11:45:00,164.33,164.5,164.18,164.28,14549.0,151.9667,152.1239,151.828,151.9204,14549.0
2021-01-29 11:50:00,164.15,164.22,163.79,163.79,7915.0,151.8002,151.8649,151.4673,151.4673,7915.0
2021-01-29 11:55:00,163.89,164.95,163.89,164.91,11799.0,151.5598,152.54,151.5598,152.503,11799.0
2021-01-29 12:00:00,165.02,165.23,164.89,165.06,21056.0,152.6048,152.799,152.4845,152.6418,21056.0
2021-01-29 12:05:00,165.08,165.16,164.98,165.14,5622.0,152.6602,152.7342,152.5678,152.7157,5622.0
2021-01-29 12:10:00,165.14,165.29,164.85,164.85,10520.0,152.7157,152.8544,152.4476,152.4476,10520.0
2021-01-29 12:15:00,164.84,164.92,164.07,164.18,13732.0,152.4383,152.5123,151.7262,151.828,13732.0
2021-01-29 12:20:00,164.14,164.28,163.85,163.85,53083.0,151.791,151.9204,151.5228,151.5228,53083.0
2021-01-29 12:25:00,163.85,164.0,163.51,163.64,20174.0,151.5228,151.6615,151.2084,151.3286,20174.0
2021-01-29 12:30:00,163.67,163.83,163.16,163.18,15967.0,151.3563,151.5043,150.8847,150.9032,15967.0
2021-01-29 12:35:00,163.29,163.45,161.91,162.03,27546.0,151.0049,151.1529,149.7287,149.8397,27546.0
2021-01-29 12:40:00,162.03,162.25,161.61,161.8,20113.0,149.8397,150.0432,149.4513,149.627,20113.0
2021-01-29 12:45:00,161.83,161.83,161.15,161.18,8836.0,149.6548,149.6548,149.0259,149.0537,8836.0
2021-01-29 12:50:00,161.31,162.3,161.0,162.21,29480.0,149.1739,150.0894,148.8872,150.0062,29480.0
2021-01-29 12:55:00,162.16,162.16,161.38,161.56,7306.0,149.9599,149.9599,149.2386,149.4051,7306.0
2021-01-29 13:00:00,161.43,162.04,161.24,161.81,14150.0,149.2849,149.849,149.1091,149.6363,14150.0
2021-01-29 13:05:00,161.67,161.89,161.45,161.59,6635.0,149.5068,149.7102,149.3033,149.4328,6635.0
2021-01-29 13:10:00,161.59,161.63,161.18,161.37,8592.0,149.4328,149.4698,149.0537,149.2294,8592.0
2021-01-29 13:15:00,161.24,161.33,160.76,161.0,12577.0,149.1091,149.1924,148.6653,148.8872,12577.0
2021-01-29 13:20:00,160.92,161.89,160.92,161.66,5904.0,148.8132,149.7102,148.8132,149.4975,5904.0
2021-01-29 13:25:00,161.65,162.31,161.55,162.31,9691.0,149.4883,150.0986,149.3958,150.0986,9691.0
2021-01-29 13:30:00,162.25,162.46,161.89,162.11,16738.0,150.0432,150.2374,149.7102,149.9137,16738.0
2021-01-29 13:35:00,162.03,162.29,161.75,161.88,13909.0,149.8397,150.0802,149.5808,149.701,13909.0
2021-01-29 13:40:00,161.97,162.06,161.7,161.76,14008.0,149.7842,149.8675,149.5345,149.59,14008.0
2021-01-29 13:45:00,161.73,162.02,161.22,161.37,9374.0,149.5623,149.8305,149.0907,149.2294,9374.0
2021-01-29 13:50:00,161.45,161.52,161.27,161.44,3600.0,149.3033,149.3681,149.1369,149.2941,3600.0
2021-01-29 13:55:00,161.5,161.52,161.0,161.06,21289.0,149.3496,149.3681,148.8872,148.9427,21289.0
2021-01-29 14:00:00,161.12,161.97,161.06,161.45,25161.0,148.9982,149.7842,148.9427,149.3033,25161.0
2021-01-29 14:05:00,161.33,161.7,161.22,161.57,35726.0,149.1924,149.5345,149.0907,149.4143,35726.0
2021-01-29 14:10:00,161.55,161.61,161.2,161.22,15054.0,149.3958,149.4513,149.0722,149.0907,15054.0
2021-01-29 14:15:00,161.2,161.28,160.66,160.67,17576.0,149.0722,149.1461,148.5728,148.582,17576.0
2021-01-29 14:20:00,160.8,160.95,160.59,160.83,12011.0,148.7023,148.841,148.5081,148.73,12011.0
2021-01-29 14:25:00,160.91,161.12,160.14,160.14,43618.0,148.804,148.9982,148.0919,148.0919,43618.0
2021-01-29 14:30:00,160.28,160.34,159.8,160.15,22283.0,148.2214,148.2769,147.7775,148.1012,22283.0
2021-01-29 14:35:00,160.08,160.75,160.08,160.53,18637.0,148.0364,148.656,148.0364,148.4526,18637.0
2021-01-29 14:40:00,160.5,160.9,160.12,160.41,16552.0,148.4248,148.7947,148.0734,148.3416,16552.0
2021-01-29 14:45:00,160.41,160.68,160.4,160.47,11629.0,148.3416,148.5913,148.3323,148.3971,11629.0
2021-01-29 14:50:00,160.44,160.57,160.0,160.06,19588.0,148.3693,148.4896,147.9624,148.0179,19588.0
2021-01-29 14:55:00,160.08,160.36,160.01,160.2,18353.0,148.0364,148.2954,147.9717,148.1474,18353.0
2021-01-29 15:00:00,160.21,161.05,160.19,160.96,34472.0,148.1566,148.9334,148.1381,148.8502,34472.0
2021-01-29 15:05:00,160.9,160.9,160.5,160.8,23167.0,148.7947,148.7947,148.4248,148.7023,23167.0
2021-01-29 15:10:00,160.81,161.28,160.79,161.11,22325.0,148.7115,149.1461,148.693,148.9889,22325.0
2021-01-29 15:15:00,161.09,161.3,160.89,161.22,16243.0,148.9704,149.1646,148.7855,149.0907,16243.0
2021-01-29 15:20:00,161.22,161.6,161.22,161.59,24419.0,149.0907,149.4421,149.0907,149.4328,24419.0
2021-01-29 15:25:00,161.6,161.73,161.0,161.03,27019.0,149.4421,149.5623,148.8872,148.9149,27019.0
2021-01-29 15:30:00,161.03,161.69,161.03,161.53,46952.0,148.9149,149.5253,148.9149,149.3773,46952.0
2021-01-29 15:35:00,161.47,161.49,160.72,160.81,56035.0,149.3218,149.3403,148.6283,148.7115,56035.0
2021-01-29 15:40:00,160.83,161.0,160.8,160.95,91900.0,148.73,148.8872,148.7023,148.841,91900.0
2021-01-29 15:45:00,160.94,160.95,160.22,160.48,45740.0,148.8317,148.841,148.1659,148.4063,45740.0
2021-01-29 15:50:00,160.42,161.01,160.33,160.69,88511.0,148.3508,148.8965,148.2676,148.6005,88511.0
2021-01-29 15:55:00,160.6,161.3,160.1,160.4,127736.0,148.5173,149.1646,148.0549,148.3323,127736.0
2021-02-01 09:30:00,166.44,172.44,166.09,169.55,266287.0,153.9179,159.4665,153.5943,156.7939,266287.0
2021-02-01 09:35:00,169.58,170.51,168.49,169.2,120554.0,156.8217,157.6817,155.8137,156.4703,120554.0
2021-02-01 09:40:00,169.09,169.81,168.53,168.99,75349.0,156.3686,157.0344,155.8507,156.2761,75349.0
2021-02-01 09:45:00,168.99,169.79,168.81,169.03,68038.0,156.2761,157.0159,156.1096,156.3131,68038.0
2021-02-01 09:50:00,169.02,169.19,167.88,168.0,78756.0,156.3038,156.461,155.2496,155.3606,78756.0
2021-02-01 09:55:00,168.07,169.05,167.97,168.76,49095.0,155.4253,156.3316,155.3328,156.0634,49095.0
2021-02-01 10:00:00,168.59,168.59,166.98,167.65,72392.0,155.9062,155.9062,154.4173,155.0369,72392.0
2021-02-01 10:05:00,167.66,168.57,167.49,168.24,50682.0,155.0461,155.8877,154.8889,155.5825,50682.0
2021-02-01 10:10:00,168.26,169.0,168.22,168.67,23064.0,155.601,156.2853,155.564,155.9802,23064.0
2021-02-01 10:15:00,168.75,168.92,168.08,168.29,34507.0,156.0541,156.2113,155.4345,155.6287,34507.0
2021-02-01 10:20:00,168.34,168.55,168.0,168.22,16368.0,155.675,155.8692,155.3606,155.564,16368.0
2021-02-01 10:25:00,168.23,168.9,168.23,168.49,15492.0,155.5733,156.1928,155.5733,155.8137,15492.0
2021-02-01 10:30:00,168.53,168.54,167.55,168.05,24689.0,155.8507,155.8599,154.9444,155.4068,24689.0
2021-02-01 10:35:00,168.03,168.14,167.31,167.31,17279.0,155.3883,155.49,154.7225,154.7225,17279.0
2021-02-01 10:40:00,167.38,167.84,166.7,167.84,35779.0,154.7872,155.2126,154.1584,155.2126,35779.0
2021-02-01 10:45:00,167.72,168.1,167.58,167.65,16132.0,155.1016,155.453,154.9722,155.0369,16132.0
2021-02-01 10:50:00,167.63,167.63,166.72,166.93,89798.0,155.0184,155.0184,154.1769,154.3711,89798.0
2021-02-01 10:55:00,166.92,167.0,166.33,166.84,17646.0,154.3618,154.4358,153.8162,154.2878,17646.0
2021-02-01 11:00:00,166.86,166.93,166.4,166.66,27231.0,154.3063,154.3711,153.8809,154.1214,27231.0
2021-02-01 11:05:00,166.71,167.33,166.49,167.28,59977.0,154.1676,154.741,153.9642,154.6947,59977.0
2021-02-01 11:10:00,167.42,168.0,167.24,167.52,14434.0,154.8242,155.3606,154.6577,154.9167,14434.0
2021-02-01 11:15:00,167.47,168.43,167.46,168.4,20218.0,154.8704,155.7582,154.8612,155.7305,20218.0
2021-02-01 11:20:00,168.38,168.45,167.54,168.14,18139.0,155.712,155.7767,154.9352,155.49,18139.0
2021-02-01 11:25:00,168.15,168.49,167.73,167.78,17785.0,155.4993,155.8137,155.1109,155.1571,17785.0
2021-02-01 11:30:00,167.78,167.94,167.39,167.9,20197.0,155.1571,155.3051,154.7965,155.2681,20197.0
2021-02-01 11:35:00,167.85,168.39,167.69,168.15,67563.0,155.2218,155.7212,155.0739,155.4993,67563.0
2021-02-01 11:40:00,168.26,168.4,167.98,168.11,53023.0,155.601,155.7305,155.3421,155.4623,53023.0
2021-02-01 11:45:00,168.11,168.19,167.79,168.02,16734.0,155.4623,155.5363,155.1664,155.3791,16734.0
2021-02-01 11:50:00,167.91,167.93,167.18,167.18,46356.0,155.2773,155.2958,154.6023,154.6023,46356.0
2021-02-01 11:55:00,167.25,167.77,167.02,167.49,67480.0,154.667,155.1479,154.4543,154.8889,67480.0
2021-02-01 12:00:00,167.46,167.96,167.06,167.17,50661.0,154.8612,155.3236,154.4913,154.593,50661.0
2021-02-01 12:05:00,167.26,167.53,167.11,167.31,19389.0,154.6762,154.9259,154.5375,154.7225,19389.0
2021-02-01 12:10:00,167.29,167.74,167.11,167.56,37332.0,154.704,155.1201,154.5375,154.9537,37332.0
2021-02-01 12:15:00,167.55,167.61,167.34,167.36,21063.0,154.9444,154.9999,154.7502,154.7687,21063.0
2021-02-01 12:20:00,167.36,167.51,167.22,167.46,16594.0,154.7687,154.9074,154.6392,154.8612,16594.0
2021-02-01 12:25:00,167.45,167.58,167.17,167.22,20687.0,154.8519,154.9722,154.593,154.6392,20687.0
2021-02-01 12:30:00,167.17,167.48,167.17,167.31,14933.0,154.593,154.8797,154.593,154.7225,14933.0
2021-02-01 12:35:00,167.3,167.62,167.16,167.16,19534.0,154.7132,155.0092,154.5838,154.5838,19534.0
2021-02-01 12:40:00,167.2,167.61,167.17,167.44,16957.0,154.6207,154.9999,154.593,154.8427,16957.0
2021-02-01 12:45:00,167.37,167.54,167.37,167.5,15208.0,154.778,154.9352,154.778,154.8982,15208.0
2021-02-01 12:50:00,167.5,167.6,167.41,167.46,40676.0,154.8982,154.9907,154.8149,154.8612,40676.0
2021-02-01 12:55:00,167.46,168.4,167.34,168.3,28218.0,154.8612,155.7305,154.7502,155.638,28218.0
2021-02-01 13:00:00,168.24,168.8,168.09,168.68,11473.0,155.5825,156.1004,155.4438,155.9894,11473.0
2021-02-01 13:05:00,168.8,168.91,168.34,168.74,15703.0,156.1004,156.2021,155.675,156.0449,15703.0
2021-02-01 13:10:00,168.79,169.5,168.79,169.17,55460.0,156.0911,156.7477,156.0911,156.4425,55460.0
2021-02-01 13:15:00,169.12,169.55,169.11,169.55,8440.0,156.3963,156.7939,156.3871,156.7939,8440.0
2021-02-01 13:20:00,169.5,169.71,169.43,169.53,13608.0,156.7477,156.9419,156.683,156.7755,13608.0
2021-02-01 13:25:00,169.54,169.71,169.1,169.63,9817.0,156.7847,156.9419,156.3778,156.8679,9817.0
2021-02-01 13:30:00,169.69,169.69,169.2,169.43,16014.0,156.9234,156.9234,156.4703,156.683,16014.0
2021-02-01 13:35:00,169.36,169.61,169.2,169.61,11908.0,156.6182,156.8494,156.4703,156.8494,11908.0
2021-02-01 13:40:00,169.59,169.77,169.44,169.77,15453.0,156.8309,156.9974,156.6922,156.9974,15453.0
2021-02-01 13:45:00,169.8,170.0,169.56,169.56,17891.0,157.0251,157.2101,156.8032,156.8032,17891.0
2021-02-01 13:50:00,169.67,169.82,169.31,169.72,17643.0,156.9049,157.0436,156.572,156.9512,17643.0
2021-02-01 13:55:00,169.75,170.24,169.75,170.07,28701.0,156.9789,157.432,156.9789,157.2748,28701.0
2021-02-01 14:00:00,170.07,170.56,170.0,170.25,33796.0,157.2748,157.728,157.2101,157.4413,33796.0
2021-02-01 14:05:00,170.39,170.78,170.18,170.66,22216.0,157.5708,157.9314,157.3765,157.8204,22216.0
2021-02-01 14:10:00,170.66,170.87,170.51,170.8,34014.0,157.8204,158.0146,157.6817,157.9499,34014.0
2021-02-01 14:15:00,170.94,171.04,170.58,170.79,16162.0,158.0794,158.1718,157.7465,157.9407,16162.0
2021-02-01 14:20:00,170.87,171.08,170.64,170.89,15640.0,158.0146,158.2088,157.8019,158.0331,15640.0
2021-02-01 14:25:00,170.94,171.31,170.82,171.31,21936.0,158.0794,158.4215,157.9684,158.4215,21936.0
2021-02-01 14:30:00,171.41,171.41,171.02,171.09,102054.0,158.514,158.514,158.1534,158.2181,102054.0
2021-02-01 14:35:00,171.16,171.25,170.72,170.81,42332.0,158.2828,158.366,157.8759,157.9592,42332.0
2021-02-01 14:40:00,170.87,170.99,170.67,170.77,29786.0,158.0146,158.1256,157.8297,157.9222,29786.0
2021-02-01 14:45:00,170.77,171.03,170.71,170.71,14415.0,157.9222,158.1626,157.8667,157.8667,14415.0
2021-02-01 14:50:00,170.79,171.68,170.75,171.3,29829.0,157.9407,158.7637,157.9037,158.4123,29829.0
2021-02-01 14:55:00,171.32,171.5,170.77,170.9,32578.0,158.4308,158.5972,157.9222,158.0424,32578.0
2021-02-01 15:00:00,170.98,171.35,170.95,171.34,19696.0,158.1164,158.4585,158.0886,158.4493,19696.0
2021-02-01 15:05:00,171.3,171.72,171.16,171.69,20818.0,158.4123,158.8007,158.2828,158.7729,20818.0
2021-02-01 15:10:00,171.73,171.73,171.01,171.25,46019.0,158.8099,158.8099,158.1441,158.366,46019.0
2021-02-01 15:15:00,171.25,171.49,171.16,171.33,44314.0,158.366,158.588,158.2828,158.44,44314.0
2021-02-01 15:20:00,171.37,171.45,170.85,170.89,30002.0,158.477,158.551,157.9961,158.0331,30002.0
2021-02-01 15:25:00,170.9,171.02,170.13,170.28,69359.0,158.0424,158.1534,157.3303,157.469,69359.0
2021-02-01 15:30:00,170.24,170.54,169.94,170.44,116982.0,157.432,157.7095,157.1546,157.617,116982.0
2021-02-01 15:35:00,170.46,171.0,170.43,170.7,84828.0,157.6355,158.1349,157.6077,157.8574,84828.0
2021-02-01 15:40:00,170.66,170.8,170.33,170.59,58463.0,157.8204,157.9499,157.5153,157.7557,58463.0
2021-02-01 15:45:00,170.57,170.9,170.38,170.81,63055.0,157.7372,158.0424,157.5615,157.9592,63055.0
2021-02-01 15:50:00,170.76,172.0,170.69,171.94,95118.0,157.9129,159.0596,157.8482,159.0041,95118.0
2021-02-01 15:55:00,171.89,172.06,171.3,171.64,190316.0,158.9579,159.1151,158.4123,158.7267,190316.0
2021-02-02 09:30:00,180.0,183.0,177.15,181.8,510851.0,166.4577,169.232,163.8222,168.1223,510851.0
2021-02-02 09:35:00,181.72,182.09,177.55,178.5,315768.0,168.0483,168.3905,164.1921,165.0706,315768.0
2021-02-02 09:40:00,178.5,179.33,176.35,178.0,136858.0,165.0706,165.8382,163.0824,164.6082,136858.0
2021-02-02 09:45:00,178.06,179.24,177.8,178.12,108267.0,164.6637,165.7549,164.4233,164.7192,108267.0
2021-02-02 09:50:00,178.16,178.69,175.33,176.67,68643.0,164.7562,165.2463,162.1391,163.3783,68643.0
2021-02-02 09:55:00,176.59,176.84,175.01,175.68,91960.0,163.3043,163.5355,161.8432,162.4628,91960.0
2021-02-02 10:00:00,175.68,176.01,174.11,174.22,65408.0,162.4628,162.7679,161.0109,161.1126,65408.0
2021-02-02 10:05:00,174.15,174.15,172.5,173.94,72331.0,161.0479,161.0479,159.522,160.8537,72331.0
2021-02-02 10:10:00,173.98,174.34,172.05,172.45,97376.0,160.8907,161.2236,159.1059,159.4758,97376.0
2021-02-02 10:15:00,172.43,173.94,170.7,172.26,113145.0,159.4573,160.8537,157.8574,159.3001,113145.0
2021-02-02 10:20:00,172.43,174.72,172.11,173.24,117389.0,159.4573,161.575,159.1613,160.2063,117389.0
2021-02-02 10:25:00,173.24,175.0,173.24,174.98,140762.0,160.2063,161.8339,160.2063,161.8154,140762.0
2021-02-02 10:30:00,174.94,174.96,173.77,174.34,247076.0,161.7784,161.7969,160.6965,161.2236,247076.0
2021-02-02 10:35:00,174.34,175.16,173.92,175.14,105927.0,161.2236,161.9819,160.8352,161.9634,105927.0
2021-02-02 10:40:00,174.87,175.34,174.56,175.07,44982.0,161.7137,162.1483,161.427,161.8987,44982.0
2021-02-02 10:45:00,175.09,175.38,174.49,174.95,65338.0,161.9171,162.1853,161.3623,161.7877,65338.0
2021-02-02 10:50:00,174.9,175.03,173.48,174.0,210251.0,161.7414,161.8617,160.4283,160.9092,210251.0
2021-02-02 10:55:00,173.97,174.62,173.46,174.55,116672.0,160.8814,161.4825,160.4098,161.4178,116672.0
2021-02-02 11:00:00,174.47,175.28,174.03,174.94,71427.0,161.3438,162.0929,160.9369,161.7784,71427.0
2021-02-02 11:05:00,174.96,176.18,174.7,176.12,41286.0,161.7969,162.9251,161.5565,162.8697,41286.0
2021-02-02 11:10:00,176.05,176.19,175.0,175.45,30205.0,162.8049,162.9344,161.8339,162.2501,30205.0
2021-02-02 11:15:00,175.67,176.09,175.49,175.56,57002.0,162.4535,162.8419,162.2871,162.3518,57002.0
2021-02-02 11:20:00,175.56,175.63,175.04,175.2,29669.0,162.3518,162.4165,161.8709,162.0189,29669.0
2021-02-02 11:25:00,175.22,175.45,174.53,175.15,53473.0,162.0374,162.2501,161.3993,161.9726,53473.0
2021-02-02 11:30:00,175.14,175.46,174.73,174.83,44629.0,161.9634,162.2593,161.5842,161.6767,44629.0
2021-02-02 11:35:00,174.83,175.24,174.82,174.92,21195.0,161.6767,162.0559,161.6675,161.7599,21195.0
2021-02-02 11:40:00,174.99,175.36,174.93,175.09,11208.0,161.8247,162.1668,161.7692,161.9171,11208.0
2021-02-02 11:45:00,175.09,175.18,174.46,174.56,37639.0,161.9171,162.0004,161.3345,161.427,37639.0
2021-02-02 11:50:00,174.56,175.16,174.46,174.71,33758.0,161.427,161.9819,161.3345,161.5657,33758.0
2021-02-02 11:55:00,174.69,174.69,172.15,173.14,42209.0,161.5472,161.5472,159.1983,160.1139,42209.0
2021-02-02 12:00:00,173.2,173.87,173.17,173.81,14134.0,160.1693,160.7889,160.1416,160.7334,14134.0
2021-02-02 12:05:00,173.86,174.05,173.27,173.28,37964.0,160.7797,160.9554,160.2341,160.2433,37964.0
2021-02-02 12:10:00,173.28,173.6,172.79,173.47,66320.0,160.2433,160.5392,159.7902,160.419,66320.0
2021-02-02 12:15:00,173.47,173.56,172.75,173.23,30145.0,160.419,160.5023,159.7532,160.1971,30145.0
2021-02-02 12:20:00,173.25,173.26,172.9,172.93,15958.0,160.2156,160.2248,159.8919,159.9197,15958.0
2021-02-02 12:25:00,173.01,173.14,172.08,172.46,13950.0,159.9936,160.1139,159.1336,159.485,13950.0
2021-02-02 12:30:00,172.4,172.77,172.02,172.03,45746.0,159.4295,159.7717,159.0781,159.0874,45746.0
2021-02-02 12:35:00,172.2,173.61,171.93,172.62,160996.0,159.2446,160.5485,158.9949,159.633,160996.0
2021-02-02 12:40:00,172.67,172.67,172.07,172.46,27169.0,159.6792,159.6792,159.1244,159.485,27169.0
2021-02-02 12:45:00,172.46,172.58,172.0,172.49,15304.0,159.485,159.596,159.0596,159.5128,15304.0
2021-02-02 12:50:00,172.57,172.7,172.21,172.44,14164.0,159.5867,159.707,159.2538,159.4665,14164.0
2021-02-02 12:55:00,172.38,172.45,171.96,172.32,19352.0,159.411,159.4758,159.0226,159.3555,19352.0
2021-02-02 13:00:00,172.35,172.68,172.26,172.5,21084.0,159.3833,159.6885,159.3001,159.522,21084.0
2021-02-02 13:05:00,172.48,172.83,172.48,172.72,21125.0,159.5035,159.8272,159.5035,159.7255,21125.0
2021-02-02 13:10:00,172.58,172.75,172.58,172.72,15691.0,159.596,159.7532,159.596,159.7255,15691.0
2021-02-02 13:15:00,172.72,172.72,172.44,172.6,24828.0,159.7255,159.7255,159.4665,159.6145,24828.0
2021-02-02 13:20:00,172.59,173.55,172.5,173.11,29348.0,159.6052,160.493,159.522,160.0861,29348.0
2021-02-02 13:25:00,173.21,173.77,173.14,173.46,11327.0,160.1786,160.6965,160.1139,160.4098,11327.0
2021-02-02 13:30:00,173.43,173.5,173.07,173.28,12913.0,160.382,160.4468,160.0491,160.2433,12913.0
2021-02-02 13:35:00,173.36,173.9,173.36,173.61,39981.0,160.3173,160.8167,160.3173,160.5485,39981.0
2021-02-02 13:40:00,173.57,173.84,173.57,173.64,9109.0,160.5115,160.7612,160.5115,160.5762,9109.0
2021-02-02 13:45:00,173.68,173.69,173.4,173.47,16450.0,160.6132,160.6225,160.3543,160.419,16450.0
2021-02-02 13:50:00,173.53,173.54,173.06,173.31,19587.0,160.4745,160.4838,160.0399,160.2711,19587.0
2021-02-02 13:55:00,173.22,173.22,172.62,172.63,12078.0,160.1878,160.1878,159.633,159.6422,12078.0
2021-02-02 14:00:00,172.63,172.9,172.44,172.5,20223.0,159.6422,159.8919,159.4665,159.522,20223.0
2021-02-02 14:05:00,172.51,172.6,172.13,172.13,31000.0,159.5313,159.6145,159.1798,159.1798,31000.0
2021-02-02 14:10:00,172.04,172.34,171.9,171.96,20858.0,159.0966,159.374,158.9671,159.0226,20858.0
2021-02-02 14:15:00,172.0,172.23,171.91,172.23,19078.0,159.0596,159.2723,158.9764,159.2723,19078.0
2021-02-02 14:20:00,172.24,172.45,171.89,171.95,49189.0,159.2816,159.4758,158.9579,159.0134,49189.0
2021-02-02 14:25:00,172.15,172.25,171.95,172.23,13802.0,159.1983,159.2908,159.0134,159.2723,13802.0
2021-02-02 14:30:00,172.23,172.76,172.13,172.74,36890.0,159.2723,159.7624,159.1798,159.7439,36890.0
2021-02-02 14:35:00,172.73,173.19,172.52,172.81,24197.0,159.7347,160.1601,159.5405,159.8087,24197.0
2021-02-02 14:40:00,172.8,173.43,172.55,172.84,20374.0,159.7994,160.382,159.5682,159.8364,20374.0
2021-02-02 14:45:00,172.91,173.12,172.8,172.96,22080.0,159.9012,160.0954,159.7994,159.9474,22080.0
2021-02-02 14:50:00,173.06,173.48,172.89,173.43,9310.0,160.0399,160.4283,159.8827,160.382,9310.0
2021-02-02 14:55:00,173.47,173.88,173.36,173.79,41664.0,160.419,160.7982,160.3173,160.715,41664.0
2021-02-02 15:00:00,173.74,174.1,173.64,174.08,19127.0,160.6687,161.0016,160.5762,160.9831,19127.0
2021-02-02 15:05:00,174.05,174.76,173.95,174.76,22149.0,160.9554,161.612,160.8629,161.612,22149.0
2021-02-02 15:10:00,174.7,174.77,174.51,174.61,24437.0,161.5565,161.6212,161.3808,161.4733,24437.0
2021-02-02 15:15:00,174.54,174.7,174.4,174.55,22361.0,161.4085,161.5565,161.2791,161.4178,22361.0
2021-02-02 15:20:00,174.55,174.94,174.53,174.93,36471.0,161.4178,161.7784,161.3993,161.7692,36471.0
2021-02-02 15:25:00,174.85,175.44,174.81,175.44,38527.0,161.6952,162.2408,161.6582,162.2408,38527.0
2021-02-02 15:30:00,175.44,175.62,175.26,175.58,28600.0,162.2408,162.4073,162.0744,162.3703,28600.0
2021-02-02 15:35:00,175.66,175.92,175.41,175.64,27488.0,162.4443,162.6847,162.2131,162.4258,27488.0
2021-02-02 15:40:00,175.62,175.96,175.44,175.74,38567.0,162.4073,162.7217,162.2408,162.5182,38567.0
2021-02-02 15:45:00,175.76,176.39,175.76,176.01,60377.0,162.5367,163.1193,162.5367,162.7679,60377.0
2021-02-02 15:50:00,176.04,176.91,176.01,176.84,111024.0,162.7957,163.6002,162.7679,163.5355,111024.0
2021-02-02 15:55:00,176.92,177.84,176.59,177.21,318916.0,163.6095,164.4603,163.3043,163.8776,318916.0
2021-02-03 09:30:00,179.98,181.74,179.49,180.0,108645.0,166.4392,168.0668,165.9861,166.4577,108645.0
2021-02-03 09:35:00,180.0,180.99,177.65,179.14,40804.0,166.4577,167.3733,164.2845,165.6624,40804.0
2021-02-03 09:40:00,179.11,180.15,178.04,178.04,29753.0,165.6347,166.5965,164.6452,164.6452,29753.0
2021-02-03 09:45:00,178.05,178.79,177.65,177.75,12772.0,164.6545,165.3388,164.2845,164.377,12772.0
2021-02-03 09:50:00,177.76,178.18,176.3,176.44,25511.0,164.3863,164.7747,163.0361,163.1656,25511.0
2021-02-03 09:55:00,176.22,178.1,175.84,177.86,53163.0,162.9621,164.7007,162.6107,164.4787,53163.0
2021-02-03 10:00:00,177.96,178.22,176.7,176.7,67614.0,164.5712,164.8117,163.406,163.406,67614.0
2021-02-03 10:05:00,177.1,177.37,176.44,177.13,69136.0,163.7759,164.0256,163.1656,163.8037,69136.0
2021-02-03 10:10:00,177.15,177.15,176.46,176.57,47175.0,163.8222,163.8222,163.1841,163.2858,47175.0
2021-02-03 10:15:00,176.61,177.24,176.52,176.8,57657.0,163.3228,163.9054,163.2396,163.4985,57657.0
2021-02-03 10:20:00,176.86,177.58,176.77,177.53,154550.0,163.554,164.2198,163.4708,164.1736,154550.0
2021-02-03 10:25:00,177.38,177.38,176.3,176.96,32420.0,164.0349,164.0349,163.0361,163.6465,32420.0
2021-02-03 10:30:00,176.77,177.12,176.33,176.71,30458.0,163.4708,163.7944,163.0639,163.4153,30458.0
2021-02-03 10:35:00,176.59,176.73,176.26,176.26,22609.0,163.3043,163.4338,162.9991,162.9991,22609.0
2021-02-03 10:40:00,176.27,176.35,175.76,175.86,21740.0,163.0084,163.0824,162.5367,162.6292,21740.0
2021-02-03 10:45:00,175.71,175.99,175.51,175.8,8760.0,162.4905,162.7494,162.3055,162.5737,8760.0
2021-02-03 10:50:00,175.8,176.05,175.54,175.72,32330.0,162.5737,162.8049,162.3333,162.4997,32330.0
2021-02-03 10:55:00,175.73,175.84,175.27,175.51,10942.0,162.509,162.6107,162.0836,162.3055,10942.0
2021-02-03 11:00:00,175.71,176.59,175.7,176.35,20658.0,162.4905,163.3043,162.4813,163.0824,20658.0
2021-02-03 11:05:00,176.35,176.87,175.76,176.87,14987.0,163.0824,163.5632,162.5367,163.5632,14987.0
2021-02-03 11:10:00,176.69,176.85,176.38,176.66,24057.0,163.3968,163.5447,163.1101,163.369,24057.0
2021-02-03 11:15:00,176.53,176.97,175.65,175.7,56222.0,163.2488,163.6557,162.435,162.4813,56222.0
2021-02-03 11:20:00,175.8,176.1,175.63,175.91,15120.0,162.5737,162.8512,162.4165,162.6755,15120.0
2021-02-03 11:25:00,175.91,175.95,175.17,175.28,13481.0,162.6755,162.7124,161.9911,162.0929,13481.0
2021-02-03 11:30:00,175.35,175.7,175.13,175.7,9777.0,162.1576,162.4813,161.9541,162.4813,9777.0
2021-02-03 11:35:00,175.69,175.69,175.31,175.38,16805.0,162.472,162.472,162.1206,162.1853,16805.0
2021-02-03 11:40:00,175.39,175.6,175.16,175.55,17766.0,162.1946,162.3888,161.9819,162.3425,17766.0
2021-02-03 11:45:00,175.55,175.59,175.3,175.31,10328.0,162.3425,162.3795,162.1113,162.1206,10328.0
2021-02-03 11:50:00,175.27,175.64,175.17,175.56,16122.0,162.0836,162.4258,161.9911,162.3518,16122.0
2021-02-03 11:55:00,175.56,175.57,175.15,175.35,15422.0,162.3518,162.361,161.9726,162.1576,15422.0
2021-02-03 12:00:00,175.28,175.33,175.08,175.14,9782.0,162.0929,162.1391,161.9079,161.9634,9782.0
2021-02-03 12:05:00,175.21,175.24,174.98,175.02,24574.0,162.0281,162.0559,161.8154,161.8524,24574.0
2021-02-03 12:10:00,175.03,175.39,175.0,175.15,22800.0,161.8617,162.1946,161.8339,161.9726,22800.0
2021-02-03 12:15:00,175.06,175.29,175.06,175.22,35844.0,161.8894,162.1021,161.8894,162.0374,35844.0
2021-02-03 12:20:00,175.25,175.3,175.03,175.06,9034.0,162.0651,162.1113,161.8617,161.8894,9034.0
2021-02-03 12:25:00,175.05,175.27,175.05,175.1,9652.0,161.8802,162.0836,161.8802,161.9264,9652.0
2021-02-03 12:30:00,175.17,175.32,175.09,175.2,9842.0,161.9911,162.1298,161.9171,162.0189,9842.0
2021-02-03 12:35:00,175.14,175.49,175.08,175.45,6454.0,161.9634,162.2871,161.9079,162.2501,6454.0
2021-02-03 12:40:00,175.45,175.52,175.3,175.37,17268.0,162.2501,162.3148,162.1113,162.1761,17268.0
2021-02-03 12:45:00,175.37,175.37,175.17,175.22,14409.0,162.1761,162.1761,161.9911,162.0374,14409.0
2021-02-03 12:50:00,175.21,175.4,175.17,175.35,32628.0,162.0281,162.2038,161.9911,162.1576,32628.0
2021-02-03 12:55:00,175.3,175.35,174.93,174.93,22447.0,162.1113,162.1576,161.7692,161.7692,22447.0
2021-02-03 13:00:00,174.94,175.08,174.8,175.07,13400.0,161.7784,161.9079,161.649,161.8987,13400.0
2021-02-03 13:05:00,175.0,175.11,174.88,175.11,38820.0,161.8339,161.9356,161.7229,161.9356,38820.0
2021-02-03 13:10:00,175.07,175.22,174.98,174.99,6119.0,161.8987,162.0374,161.8154,161.8247,6119.0
2021-02-03 13:15:00,175.0,175.16,174.97,175.16,5857.0,161.8339,161.9819,161.8062,161.9819,5857.0
2021-02-03 13:20:00,175.14,175.14,175.02,175.07,28439.0,161.9634,161.9634,161.8524,161.8987,28439.0
2021-02-03 13:25:00,175.09,175.18,175.0,175.02,11038.0,161.9171,162.0004,161.8339,161.8524,11038.0
2021-02-03 13:30:00,175.0,175.03,174.9,174.96,21996.0,161.8339,161.8617,161.7414,161.7969,21996.0
2021-02-03 13:35:00,174.98,175.06,174.84,174.93,22562.0,161.8154,161.8894,161.686,161.7692,22562.0
2021-02-03 13:40:00,174.93,174.99,174.52,174.96,13589.0,161.7692,161.8247,161.39,161.7969,13589.0
2021-02-03 13:45:00,174.93,175.03,174.8,174.86,31724.0,161.7692,161.8617,161.649,161.7045,31724.0
2021-02-03 13:50:00,174.86,175.18,174.8,174.88,9975.0,161.7045,162.0004,161.649,161.7229,9975.0
2021-02-03 13:55:00,174.97,174.99,174.7,174.75,6078.0,161.8062,161.8247,161.5565,161.6027,6078.0
2021-02-03 14:00:00,174.78,175.05,174.78,174.96,11992.0,161.6305,161.8802,161.6305,161.7969,11992.0
2021-02-03 14:05:00,174.96,175.0,174.82,174.92,33890.0,161.7969,161.8339,161.6675,161.7599,33890.0
2021-02-03 14:10:00,174.91,174.95,174.79,174.91,14290.0,161.7507,161.7877,161.6397,161.7507,14290.0
2021-02-03 14:15:00,174.91,174.91,174.68,174.76,51437.0,161.7507,161.7507,161.538,161.612,51437.0
2021-02-03 14:20:00,174.7,175.2,174.59,175.08,13257.0,161.5565,162.0189,161.4548,161.9079,13257.0
2021-02-03 14:25:00,175.03,175.05,174.95,174.96,19541.0,161.8617,161.8802,161.7877,161.7969,19541.0
2021-02-03 14:30:00,174.99,175.0,174.71,174.73,17945.0,161.8247,161.8339,161.5657,161.5842,17945.0
2021-02-03 14:35:00,174.78,174.79,174.46,174.46,38120.0,161.6305,161.6397,161.3345,161.3345,38120.0
2021-02-03 14:40:00,174.48,174.54,174.23,174.52,10209.0,161.353,161.4085,161.1218,161.39,10209.0
2021-02-03 14:45:00,174.52,174.55,174.16,174.28,36007.0,161.39,161.4178,161.0571,161.1681,36007.0
2021-02-03 14:50:00,174.21,174.31,174.02,174.09,17309.0,161.1034,161.1958,160.9276,160.9924,17309.0
2021-02-03 14:55:00,174.09,174.17,173.9,174.02,40389.0,160.9924,161.0664,160.8167,160.9276,40389.0
2021-02-03 15:00:00,174.01,174.16,173.92,174.0,49882.0,160.9184,161.0571,160.8352,160.9092,49882.0
2021-02-03 15:05:00,174.01,174.06,173.78,173.86,22090.0,160.9184,160.9646,160.7057,160.7797,22090.0
2021-02-03 15:10:00,173.84,173.86,173.26,173.46,27875.0,160.7612,160.7797,160.2248,160.4098,27875.0
2021-02-03 15:15:00,173.41,173.61,173.23,173.5,42241.0,160.3635,160.5485,160.1971,160.4468,42241.0
2021-02-03 15:20:00,173.55,173.9,173.36,173.84,34257.0,160.493,160.8167,160.3173,160.7612,34257.0
2021-02-03 15:25:00,173.81,174.15,173.61,173.71,21593.0,160.7334,161.0479,160.5485,160.641,21593.0
2021-02-03 15:30:00,173.71,173.84,173.31,173.84,18945.0,160.641,160.7612,160.2711,160.7612,18945.0
2021-02-03 15:35:00,173.8,173.94,173.74,173.91,28298.0,160.7242,160.8537,160.6687,160.8259,28298.0
2021-02-03 15:40:00,173.96,173.96,173.22,173.37,19123.0,160.8722,160.8722,160.1878,160.3266,19123.0
2021-02-03 15:45:00,173.47,173.59,173.11,173.48,28100.0,160.419,160.53,160.0861,160.4283,28100.0
2021-02-03 15:50:00,173.48,174.12,173.12,173.89,56169.0,160.4283,161.0201,160.0954,160.8074,56169.0
2021-02-03 15:55:00,173.74,174.21,173.55,174.2,110261.0,160.6687,161.1034,160.493,161.0941,110261.0
2021-02-04 09:30:00,176.22,178.43,175.15,176.02,106231.0,162.9621,165.0059,161.9726,162.7772,106231.0
2021-02-04 09:35:00,176.46,177.0,175.59,176.31,14353.0,163.1841,163.6834,162.3795,163.0454,14353.0
2021-02-04 09:40:00,176.03,177.25,175.82,177.16,24274.0,162.7864,163.9146,162.5922,163.8314,24274.0
2021-02-04 09:45:00,176.96,178.5,176.84,178.5,51926.0,163.6465,165.0706,163.5355,165.0706,51926.0
2021-02-04 09:50:00,178.66,178.7,177.6,177.89,27640.0,165.2186,165.2555,164.2383,164.5065,27640.0
2021-02-04 09:55:00,178.0,178.81,177.65,177.94,20136.0,164.6082,165.3573,164.2845,164.5527,20136.0
2021-02-04 10:00:00,178.04,178.74,177.75,178.39,13924.0,164.6452,165.2925,164.377,164.9689,13924.0
2021-02-04 10:05:00,178.23,178.44,177.86,177.86,13044.0,164.8209,165.0151,164.4787,164.4787,13044.0
2021-02-04 10:10:00,177.66,178.85,177.66,178.4,32267.0,164.2938,165.3943,164.2938,164.9781,32267.0
2021-02-04 10:15:00,178.4,178.71,178.15,178.64,7254.0,164.9781,165.2648,164.7469,165.2001,7254.0
2021-02-04 10:20:00,178.57,179.35,178.41,179.27,27557.0,165.1353,165.8566,164.9874,165.7827,27557.0
2021-02-04 10:25:00,179.27,179.42,178.97,179.06,24455.0,165.7827,165.9214,165.5052,165.5885,24455.0
2021-02-04 10:30:00,179.14,179.24,178.78,178.97,12674.0,165.6624,165.7549,165.3295,165.5052,12674.0
2021-02-04 10:35:00,178.96,180.35,178.93,180.35,59203.0,165.496,166.7814,165.4682,166.7814,59203.0
2021-02-04 10:40:00,180.36,180.81,180.26,180.46,46888.0,166.7907,167.2068,166.6982,166.8831,46888.0
2021-02-04 10:45:00,180.43,180.93,180.33,180.7,27639.0,166.8554,167.3178,166.7629,167.1051,27639.0
2021-02-04 10:50:00,180.74,180.98,180.55,180.55,23739.0,167.1421,167.364,166.9664,166.9664,23739.0
2021-02-04 10:55:00,180.55,181.27,180.52,180.99,42826.0,166.9664,167.6322,166.9386,167.3733,42826.0
2021-02-04 11:00:00,180.9,181.44,179.82,179.95,40779.0,167.29,167.7894,166.2913,166.4115,40779.0
2021-02-04 11:05:00,179.99,180.48,179.77,180.02,12068.0,166.4485,166.9016,166.245,166.4762,12068.0
2021-02-04 11:10:00,180.1,180.27,179.7,180.15,14612.0,166.5502,166.7074,166.1803,166.5965,14612.0
2021-02-04 11:15:00,180.12,180.37,179.79,180.26,23222.0,166.5687,166.7999,166.2635,166.6982,23222.0
2021-02-04 11:20:00,180.16,180.89,180.16,180.88,23674.0,166.6057,167.2808,166.6057,167.2715,23674.0
2021-02-04 11:25:00,180.89,180.89,179.86,180.03,19380.0,167.2808,167.2808,166.3283,166.4855,19380.0
2021-02-04 11:30:00,180.07,180.36,179.97,180.02,14081.0,166.5225,166.7907,166.43,166.4762,14081.0
2021-02-04 11:35:00,180.13,180.49,179.88,179.92,16456.0,166.578,166.9109,166.3468,166.3838,16456.0
2021-02-04 11:40:00,179.8,179.88,179.22,179.22,15234.0,166.2728,166.3468,165.7364,165.7364,15234.0
2021-02-04 11:45:00,179.22,179.81,179.1,179.72,14576.0,165.7364,166.282,165.6255,166.1988,14576.0
2021-02-04 11:50:00,179.72,179.73,178.8,178.91,20739.0,166.1988,166.2081,165.348,165.4497,20739.0
2021-02-04 11:55:00,178.82,179.39,178.6,179.11,15778.0,165.3665,165.8936,165.1631,165.6347,15778.0
2021-02-04 12:00:00,179.06,179.53,179.01,179.27,11227.0,165.5885,166.0231,165.5422,165.7827,11227.0
2021-02-04 12:05:00,179.2,179.2,178.23,178.3,63556.0,165.7179,165.7179,164.8209,164.8856,63556.0
2021-02-04 12:10:00,178.29,179.39,178.15,179.39,17127.0,164.8764,165.8936,164.7469,165.8936,17127.0
2021-02-04 12:15:00,179.45,179.73,179.1,179.25,15597.0,165.9491,166.2081,165.6255,165.7642,15597.0
2021-02-04 12:20:00,179.31,179.46,178.79,178.96,26121.0,165.8197,165.9584,165.3388,165.496,26121.0
2021-02-04 12:25:00,179.05,179.05,177.91,178.61,55522.0,165.5792,165.5792,164.525,165.1723,55522.0
2021-02-04 12:30:00,178.62,179.27,178.62,179.18,14682.0,165.1816,165.7827,165.1816,165.6994,14682.0
2021-02-04 12:35:00,179.08,179.74,178.92,179.33,14500.0,165.607,166.2173,165.459,165.8382,14500.0
2021-02-04 12:40:00,179.49,180.12,179.39,180.12,9906.0,165.9861,166.5687,165.8936,166.5687,9906.0
2021-02-04 12:45:00,180.06,180.56,179.99,180.2,22867.0,166.5132,166.9756,166.4485,166.6427,22867.0
2021-02-04 12:50:00,180.25,180.39,179.76,180.35,12280.0,166.6889,166.8184,166.2358,166.7814,12280.0
2021-02-04 12:55:00,180.39,180.52,180.0,180.0,12179.0,166.8184,166.9386,166.4577,166.4577,12179.0
2021-02-04 13:00:00,179.93,180.34,179.85,180.2,11598.0,166.393,166.7722,166.319,166.6427,11598.0
2021-02-04 13:05:00,180.16,180.23,179.45,179.48,11947.0,166.6057,166.6704,165.9491,165.9769,11947.0
2021-02-04 13:10:00,179.42,179.78,179.37,179.75,21443.0,165.9214,166.2543,165.8751,166.2266,21443.0
2021-02-04 13:15:00,179.69,179.69,179.18,179.37,13071.0,166.1711,166.1711,165.6994,165.8751,13071.0
2021-02-04 13:20:00,179.27,179.51,178.97,179.41,7353.0,165.7827,166.0046,165.5052,165.9121,7353.0
2021-02-04 13:25:00,179.41,179.73,179.4,179.53,8086.0,165.9121,166.2081,165.9029,166.0231,8086.0
2021-02-04 13:30:00,179.41,179.51,179.14,179.51,12260.0,165.9121,166.0046,165.6624,166.0046,12260.0
2021-02-04 13:35:00,179.59,179.59,179.18,179.42,7159.0,166.0786,166.0786,165.6994,165.9214,7159.0
2021-02-04 13:40:00,179.39,179.56,179.29,179.56,3905.0,165.8936,166.0508,165.8012,166.0508,3905.0
2021-02-04 13:45:00,179.59,179.65,179.24,179.3,6408.0,166.0786,166.1341,165.7549,165.8104,6408.0
2021-02-04 13:50:00,179.4,179.44,179.08,179.08,9962.0,165.9029,165.9399,165.607,165.607,9962.0
2021-02-04 13:55:00,178.98,179.18,178.81,178.81,6791.0,165.5145,165.6994,165.3573,165.3573,6791.0
2021-02-04 14:00:00,178.91,179.03,178.61,178.8,11661.0,165.4497,165.5607,165.1723,165.348,11661.0
2021-02-04 14:05:00,178.8,178.8,178.54,178.54,8058.0,165.348,165.348,165.1076,165.1076,8058.0
2021-02-04 14:10:00,178.48,178.64,178.36,178.36,9232.0,165.0521,165.2001,164.9411,164.9411,9232.0
2021-02-04 14:15:00,178.38,178.51,178.2,178.43,7124.0,164.9596,165.0798,164.7932,165.0059,7124.0
2021-02-04 14:20:00,178.4,178.4,178.06,178.06,12601.0,164.9781,164.9781,164.6637,164.6637,12601.0
2021-02-04 14:25:00,178.12,178.22,178.06,178.19,13270.0,164.7192,164.8117,164.6637,164.7839,13270.0
2021-02-04 14:30:00,178.2,178.29,177.91,177.97,10978.0,164.7932,164.8764,164.525,164.5805,10978.0
2021-02-04 14:35:00,177.93,177.94,177.77,177.84,9980.0,164.5435,164.5527,164.3955,164.4603,9980.0
2021-02-04 14:40:00,177.88,177.88,177.61,177.61,18471.0,164.4972,164.4972,164.2476,164.2476,18471.0
2021-02-04 14:45:00,177.62,177.67,177.41,177.42,18590.0,164.2568,164.303,164.0626,164.0718,18590.0
2021-02-04 14:50:00,177.45,178.17,177.36,178.17,17530.0,164.0996,164.7654,164.0164,164.7654,17530.0
2021-02-04 14:55:00,178.24,178.78,178.18,178.6,28477.0,164.8302,165.3295,164.7747,165.1631,28477.0
2021-02-04 15:00:00,178.6,178.94,178.36,178.76,20566.0,165.1631,165.4775,164.9411,165.311,20566.0
2021-02-04 15:05:00,178.8,179.54,178.62,179.4,14205.0,165.348,166.0324,165.1816,165.9029,14205.0
2021-02-04 15:10:00,179.47,179.79,179.3,179.58,26162.0,165.9676,166.2635,165.8104,166.0693,26162.0
2021-02-04 15:15:00,179.55,179.62,179.16,179.58,15122.0,166.0416,166.1063,165.6809,166.0693,15122.0
2021-02-04 15:20:00,179.57,179.64,179.39,179.49,18240.0,166.0601,166.1248,165.8936,165.9861,18240.0
2021-02-04 15:25:00,179.41,179.79,179.4,179.73,15484.0,165.9121,166.2635,165.9029,166.2081,15484.0
2021-02-04 15:30:00,179.74,179.83,179.54,179.7,18827.0,166.2173,166.3005,166.0324,166.1803,18827.0
2021-02-04 15:35:00,179.74,179.86,179.61,179.78,29347.0,166.2173,166.3283,166.0971,166.2543,29347.0
2021-02-04 15:40:00,179.78,179.91,179.44,179.81,30487.0,166.2543,166.3745,165.9399,166.282,30487.0
2021-02-04 15:45:00,179.81,179.88,179.59,179.68,22660.0,166.282,166.3468,166.0786,166.1618,22660.0
2021-02-04 15:50:00,179.72,180.5,179.57,180.24,55051.0,166.1988,166.9201,166.0601,166.6797,55051.0
2021-02-04 15:55:00,180.26,181.45,180.24,181.29,203861.0,166.6982,167.7987,166.6797,167.6507,203861.0
2021-02-05 09:30:00,182.95,184.13,182.6,183.28,112270.0,169.1858,170.277,168.8621,169.491,112270.0
2021-02-05 09:35:00,182.95,183.78,182.6,182.99,77293.0,169.1858,169.9534,168.8621,169.2228,77293.0
2021-02-05 09:40:00,183.08,183.98,182.33,183.09,37597.0,169.306,170.1383,168.6124,169.3153,37597.0
2021-02-05 09:45:00,183.07,183.72,182.85,183.37,38760.0,169.2968,169.8979,169.0933,169.5742,38760.0
2021-02-05 09:50:00,183.22,183.22,182.4,182.83,28059.0,169.4355,169.4355,168.6772,169.0748,28059.0
2021-02-05 09:55:00,183.0,183.06,182.31,182.56,26337.0,169.232,169.2875,168.594,168.8251,26337.0
2021-02-05 10:00:00,182.59,182.65,181.77,182.27,20709.0,168.8529,168.9084,168.0946,168.557,20709.0
2021-02-05 10:05:00,182.14,182.4,181.88,182.17,13638.0,168.4367,168.6772,168.1963,168.4645,13638.0
2021-02-05 10:10:00,182.17,182.32,181.89,182.13,20851.0,168.4645,168.6032,168.2056,168.4275,20851.0
2021-02-05 10:15:00,182.13,182.39,181.54,181.63,7108.0,168.4275,168.6679,167.8819,167.9651,7108.0
2021-02-05 10:20:00,181.59,181.82,181.09,181.82,13207.0,167.9281,168.1408,167.4657,168.1408,13207.0
2021-02-05 10:25:00,181.6,182.38,181.6,181.91,16751.0,167.9374,168.6587,167.9374,168.224,16751.0
2021-02-05 10:30:00,181.9,181.9,181.06,181.09,20978.0,168.2148,168.2148,167.438,167.4657,20978.0
2021-02-05 10:35:00,181.17,181.9,181.16,181.6,19110.0,167.5397,168.2148,167.5305,167.9374,19110.0
2021-02-05 10:40:00,181.74,182.42,181.68,182.16,21109.0,168.0668,168.6957,168.0113,168.4552,21109.0
2021-02-05 10:45:00,182.24,182.73,182.21,182.71,14267.0,168.5292,168.9824,168.5015,168.9639,14267.0
2021-02-05 10:50:00,182.53,182.84,182.39,182.63,8018.0,168.7974,169.0841,168.6679,168.8899,8018.0
2021-02-05 10:55:00,182.54,183.13,182.52,182.8,20336.0,168.8066,169.3523,168.7882,169.0471,20336.0
2021-02-05 11:00:00,182.85,182.92,182.48,182.62,16050.0,169.0933,169.1581,168.7512,168.8806,16050.0
2021-02-05 11:05:00,182.62,182.68,182.18,182.28,11618.0,168.8806,168.9361,168.4737,168.5662,11618.0
2021-02-05 11:10:00,182.28,182.99,182.28,182.93,40532.0,168.5662,169.2228,168.5662,169.1673,40532.0
2021-02-05 11:15:00,182.84,183.13,182.58,182.9,18390.0,169.0841,169.3523,168.8436,169.1396,18390.0
2021-02-05 11:20:00,182.9,183.24,182.64,182.64,55078.0,169.1396,169.454,168.8991,168.8991,55078.0
2021-02-05 11:25:00,182.71,182.82,182.46,182.75,9965.0,168.9639,169.0656,168.7327,169.0008,9965.0
2021-02-05 11:30:00,182.75,182.84,182.41,182.52,13176.0,169.0008,169.0841,168.6864,168.7882,13176.0
2021-02-05 11:35:00,182.63,182.69,182.24,182.24,9151.0,168.8899,168.9454,168.5292,168.5292,9151.0
2021-02-05 11:40:00,182.21,182.47,182.08,182.23,12488.0,168.5015,168.7419,168.3813,168.52,12488.0
2021-02-05 11:45:00,182.14,182.74,182.11,182.54,12442.0,168.4367,168.9916,168.409,168.8066,12442.0
2021-02-05 11:50:00,182.54,182.95,182.44,182.45,8890.0,168.8066,169.1858,168.7142,168.7234,8890.0
2021-02-05 11:55:00,182.44,182.56,182.13,182.21,8399.0,168.7142,168.8251,168.4275,168.5015,8399.0
2021-02-05 12:00:00,182.21,182.73,182.14,182.66,12116.0,168.5015,168.9824,168.4367,168.9176,12116.0
2021-02-05 12:05:00,182.56,183.11,182.45,183.01,30534.0,168.8251,169.3338,168.7234,169.2413,30534.0
2021-02-05 12:10:00,183.06,183.44,182.78,183.0,32728.0,169.2875,169.6389,169.0286,169.232,32728.0
2021-02-05 12:15:00,183.06,183.51,182.93,183.3,37108.0,169.2875,169.7037,169.1673,169.5095,37108.0
2021-02-05 12:20:00,183.37,183.51,183.31,183.5,17212.0,169.5742,169.7037,169.5187,169.6944,17212.0
2021-02-05 12:25:00,183.44,183.45,183.01,183.45,14419.0,169.6389,169.6482,169.2413,169.6482,14419.0
2021-02-05 12:30:00,183.41,183.77,183.31,183.77,35425.0,169.6112,169.9441,169.5187,169.9441,35425.0
2021-02-05 12:35:00,183.69,183.91,183.6,183.82,195712.0,169.8701,170.0736,169.7869,169.9903,195712.0
2021-02-05 12:40:00,183.82,183.83,183.58,183.75,33238.0,169.9903,169.9996,169.7684,169.9256,33238.0
2021-02-05 12:45:00,183.76,183.83,183.59,183.69,98494.0,169.9349,169.9996,169.7777,169.8701,98494.0
2021-02-05 12:50:00,183.71,183.86,183.63,183.66,16789.0,169.8886,170.0273,169.8146,169.8424,16789.0
2021-02-05 12:55:00,183.65,183.78,183.48,183.55,28151.0,169.8331,169.9534,169.6759,169.7407,28151.0
2021-02-05 13:00:00,183.55,183.72,183.54,183.63,7790.0,169.7407,169.8979,169.7314,169.8146,7790.0
2021-02-05 13:05:00,183.63,183.74,183.63,183.71,8915.0,169.8146,169.9164,169.8146,169.8886,8915.0
2021-02-05 13:10:00,183.74,183.77,183.65,183.7,8762.0,169.9164,169.9441,169.8331,169.8794,8762.0
2021-02-05 13:15:00,183.67,183.88,183.65,183.85,14196.0,169.8516,170.0458,169.8331,170.0181,14196.0
2021-02-05 13:20:00,183.81,183.87,183.55,183.55,61853.0,169.9811,170.0366,169.7407,169.7407,61853.0
2021-02-05 13:25:00,183.59,183.76,183.58,183.74,11796.0,169.7777,169.9349,169.7684,169.9164,11796.0
2021-02-05 13:30:00,183.63,183.72,183.54,183.64,8573.0,169.8146,169.8979,169.7314,169.8239,8573.0
2021-02-05 13:35:00,183.6,183.66,183.44,183.58,9521.0,169.7869,169.8424,169.6389,169.7684,9521.0
2021-02-05 13:40:00,183.53,183.56,182.93,182.96,71709.0,169.7222,169.7499,169.1673,169.195,71709.0
2021-02-05 13:45:00,182.98,183.16,182.93,183.08,4383.0,169.2135,169.38,169.1673,169.306,4383.0
2021-02-05 13:50:00,182.99,183.04,182.46,182.52,8992.0,169.2228,169.269,168.7327,168.7882,8992.0
2021-02-05 13:55:00,182.57,182.72,182.47,182.53,5621.0,168.8344,168.9731,168.7419,168.7974,5621.0
2021-02-05 14:00:00,182.53,182.57,182.36,182.55,6540.0,168.7974,168.8344,168.6402,168.8159,6540.0
2021-02-05 14:05:00,182.55,182.6,182.37,182.45,4219.0,168.8159,168.8621,168.6494,168.7234,4219.0
2021-02-05 14:10:00,182.38,182.69,182.31,182.67,14377.0,168.6587,168.9454,168.594,168.9269,14377.0
2021-02-05 14:15:00,182.7,182.7,182.39,182.5,5955.0,168.9546,168.9546,168.6679,168.7697,5955.0
2021-02-05 14:20:00,182.44,182.69,182.43,182.67,23541.0,168.7142,168.9454,168.7049,168.9269,23541.0
2021-02-05 14:25:00,182.67,182.94,182.55,182.94,8699.0,168.9269,169.1766,168.8159,169.1766,8699.0
2021-02-05 14:30:00,182.94,183.6,182.93,183.31,17151.0,169.1766,169.7869,169.1673,169.5187,17151.0
2021-02-05 14:35:00,183.37,183.58,183.2,183.51,12936.0,169.5742,169.7684,169.417,169.7037,12936.0
2021-02-05 14:40:00,183.53,183.56,183.42,183.48,6833.0,169.7222,169.7499,169.6204,169.6759,6833.0
2021-02-05 14:45:00,183.48,183.56,183.33,183.33,13796.0,169.6759,169.7499,169.5372,169.5372,13796.0
2021-02-05 14:50:00,183.32,183.5,183.25,183.41,11824.0,169.528,169.6944,169.4632,169.6112,11824.0
2021-02-05 14:55:00,183.44,183.81,183.4,183.71,59729.0,169.6389,169.9811,169.6019,169.8886,59729.0
2021-02-05 15:00:00,183.79,183.81,183.43,183.49,22983.0,169.9626,169.9811,169.6297,169.6852,22983.0
2021-02-05 15:05:00,183.44,183.72,183.09,183.1,66809.0,169.6389,169.8979,169.3153,169.3245,66809.0
2021-02-05 15:10:00,183.1,183.13,182.78,182.85,17371.0,169.3245,169.3523,169.0286,169.0933,17371.0
2021-02-05 15:15:00,182.85,182.93,182.65,182.73,20295.0,169.0933,169.1673,168.9084,168.9824,20295.0
2021-02-05 15:20:00,182.69,182.77,182.5,182.51,12137.0,168.9454,169.0193,168.7697,168.7789,12137.0
2021-02-05 15:25:00,182.53,182.55,181.37,181.37,35848.0,168.7974,168.8159,167.7247,167.7247,35848.0
2021-02-05 15:30:00,181.44,181.89,181.39,181.81,29889.0,167.7894,168.2056,167.7432,168.1316,29889.0
2021-02-05 15:35:00,181.85,182.35,181.85,182.28,31174.0,168.1686,168.6309,168.1686,168.5662,31174.0
2021-02-05 15:40:00,182.3,182.38,182.13,182.14,18035.0,168.5847,168.6587,168.4275,168.4367,18035.0
2021-02-05 15:45:00,182.15,182.39,182.03,182.03,65393.0,168.446,168.6679,168.335,168.335,65393.0
2021-02-05 15:50:00,181.98,182.38,181.66,181.9,40844.0,168.2888,168.6587,167.9929,168.2148,40844.0
2021-02-05 15:55:00,181.92,182.27,181.8,181.99,74869.0,168.2333,168.557,168.1223,168.298,74869.0
2021-02-08 09:30:00,184.7,186.0,184.0,184.83,176208.0,170.8041,172.0063,170.1568,170.9244,176208.0
2021-02-08 09:35:00,184.92,185.27,184.3,184.54,27203.0,171.0076,171.3313,170.4342,170.6562,27203.0
2021-02-08 09:40:00,184.01,185.27,184.01,184.7,17845.0,170.1661,171.3313,170.1661,170.8041,17845.0
2021-02-08 09:45:00,184.78,185.76,184.68,185.64,28433.0,170.8781,171.7844,170.7856,171.6734,28433.0
2021-02-08 09:50:00,185.49,186.99,185.46,186.64,41534.0,171.5347,172.9219,171.507,172.5982,41534.0
2021-02-08 09:55:00,186.72,186.85,186.09,186.09,17521.0,172.6722,172.7924,172.0896,172.0896,17521.0
2021-02-08 10:00:00,186.08,186.47,185.58,186.3,22104.0,172.0803,172.441,171.6179,172.2838,22104.0
2021-02-08 10:05:00,186.23,186.92,186.23,186.65,15076.0,172.219,172.8571,172.219,172.6074,15076.0
2021-02-08 10:10:00,186.59,186.77,186.0,186.0,15571.0,172.5519,172.7184,172.0063,172.0063,15571.0
2021-02-08 10:15:00,186.09,186.38,185.94,186.18,24444.0,172.0896,172.3577,171.9508,172.1728,24444.0
2021-02-08 10:20:00,186.23,186.24,185.88,185.88,13404.0,172.219,172.2283,171.8954,171.8954,13404.0
2021-02-08 10:25:00,185.8,186.41,185.66,186.41,12292.0,171.8214,172.3855,171.6919,172.3855,12292.0
2021-02-08 10:30:00,186.32,186.61,185.84,185.94,15706.0,172.3023,172.5704,171.8584,171.9508,15706.0
2021-02-08 10:35:00,186.03,186.32,185.89,185.98,14473.0,172.0341,172.3023,171.9046,171.9878,14473.0
2021-02-08 10:40:00,185.99,186.03,185.66,185.95,39773.0,171.9971,172.0341,171.6919,171.9601,39773.0
2021-02-08 10:45:00,185.82,186.19,185.64,185.8,78297.0,171.8399,172.182,171.6734,171.8214,78297.0
2021-02-08 10:50:00,185.84,185.9,185.41,185.53,19233.0,171.8584,171.9139,171.4607,171.5717,19233.0
2021-02-08 10:55:00,185.72,185.82,185.47,185.72,8813.0,171.7474,171.8399,171.5162,171.7474,8813.0
2021-02-08 11:00:00,185.83,185.86,185.53,185.6,10900.0,171.8491,171.8769,171.5717,171.6364,10900.0
2021-02-08 11:05:00,185.62,185.75,185.51,185.74,10175.0,171.6549,171.7751,171.5532,171.7659,10175.0
2021-02-08 11:10:00,185.77,185.87,185.27,185.34,12463.0,171.7936,171.8861,171.3313,171.396,12463.0
2021-02-08 11:15:00,185.33,185.38,185.02,185.25,7510.0,171.3867,171.433,171.1001,171.3128,7510.0
2021-02-08 11:20:00,185.24,185.4,185.05,185.17,7793.0,171.3035,171.4515,171.1278,171.2388,7793.0
2021-02-08 11:25:00,185.15,185.56,184.97,185.45,17017.0,171.2203,171.5994,171.0538,171.4977,17017.0
2021-02-08 11:30:00,185.44,185.52,184.92,185.18,13500.0,171.4885,171.5624,171.0076,171.248,13500.0
2021-02-08 11:35:00,185.18,185.18,184.78,184.81,17790.0,171.248,171.248,170.8781,170.9059,17790.0
2021-02-08 11:40:00,184.84,184.93,184.52,184.74,24677.0,170.9336,171.0168,170.6377,170.8411,24677.0
2021-02-08 11:45:00,184.78,185.27,184.77,185.24,13581.0,170.8781,171.3313,170.8689,171.3035,13581.0
2021-02-08 11:50:00,185.24,185.24,184.73,184.92,10257.0,171.3035,171.3035,170.8319,171.0076,10257.0
2021-02-08 11:55:00,184.92,185.11,184.76,185.01,7381.0,171.0076,171.1833,170.8596,171.0908,7381.0
2021-02-08 12:00:00,185.03,185.21,185.0,185.05,17925.0,171.1093,171.2758,171.0816,171.1278,17925.0
2021-02-08 12:05:00,185.07,185.09,184.92,185.02,22547.0,171.1463,171.1648,171.0076,171.1001,22547.0
2021-02-08 12:10:00,185.02,185.91,185.01,185.91,14521.0,171.1001,171.9231,171.0908,171.9231,14521.0
2021-02-08 12:15:00,185.8,186.43,185.79,186.26,14527.0,171.8214,172.404,171.8121,172.2468,14527.0
2021-02-08 12:20:00,186.28,186.48,186.04,186.05,18273.0,172.2653,172.4502,172.0433,172.0526,18273.0
2021-02-08 12:25:00,186.07,186.27,185.87,186.2,11189.0,172.0711,172.256,171.8861,172.1913,11189.0
2021-02-08 12:30:00,186.3,186.55,186.18,186.55,5226.0,172.2838,172.515,172.1728,172.515,5226.0
2021-02-08 12:35:00,186.52,186.53,186.14,186.19,9707.0,172.4872,172.4965,172.1358,172.182,9707.0
2021-02-08 12:40:00,186.21,186.36,186.0,186.12,14572.0,172.2005,172.3393,172.0063,172.1173,14572.0
2021-02-08 12:45:00,186.04,186.21,185.94,186.04,27038.0,172.0433,172.2005,171.9508,172.0433,27038.0
2021-02-08 12:50:00,186.04,186.32,185.94,185.99,7269.0,172.0433,172.3023,171.9508,171.9971,7269.0
2021-02-08 12:55:00,185.94,186.25,185.77,186.25,13831.0,171.9508,172.2375,171.7936,172.2375,13831.0
2021-02-08 13:00:00,186.09,186.25,185.98,186.08,7572.0,172.0896,172.2375,171.9878,172.0803,7572.0
2021-02-08 13:05:00,186.06,186.35,186.06,186.26,9339.0,172.0618,172.33,172.0618,172.2468,9339.0
2021-02-08 13:10:00,186.34,186.7,186.33,186.58,6359.0,172.3208,172.6537,172.3115,172.5427,6359.0
2021-02-08 13:15:00,186.55,186.75,186.52,186.71,6640.0,172.515,172.6999,172.4872,172.6629,6640.0
2021-02-08 13:20:00,186.72,186.88,186.5,186.63,16139.0,172.6722,172.8201,172.4687,172.5889,16139.0
2021-02-08 13:25:00,186.5,186.68,186.29,186.5,9030.0,172.4687,172.6352,172.2745,172.4687,9030.0
2021-02-08 13:30:00,186.51,186.67,186.34,186.44,7600.0,172.478,172.6259,172.3208,172.4132,7600.0
2021-02-08 13:35:00,186.43,186.69,186.42,186.53,10832.0,172.404,172.6444,172.3947,172.4965,10832.0
2021-02-08 13:40:00,186.5,186.64,186.44,186.55,5074.0,172.4687,172.5982,172.4132,172.515,5074.0
2021-02-08 13:45:00,186.6,186.78,186.57,186.62,11048.0,172.5612,172.7277,172.5335,172.5797,11048.0
2021-02-08 13:50:00,186.64,186.69,186.3,186.3,10922.0,172.5982,172.6444,172.2838,172.2838,10922.0
2021-02-08 13:55:00,186.29,186.5,186.29,186.5,4572.0,172.2745,172.4687,172.2745,172.4687,4572.0
2021-02-08 14:00:00,186.49,186.61,186.37,186.5,9181.0,172.4595,172.5704,172.3485,172.4687,9181.0
2021-02-08 14:05:00,186.55,186.59,186.41,186.53,11412.0,172.515,172.5519,172.3855,172.4965,11412.0
2021-02-08 14:10:00,186.53,186.56,186.43,186.52,8243.0,172.4965,172.5242,172.404,172.4872,8243.0
2021-02-08 14:15:00,186.52,186.63,186.51,186.58,9566.0,172.4872,172.5889,172.478,172.5427,9566.0
2021-02-08 14:20:00,186.55,186.69,186.47,186.65,23154.0,172.515,172.6444,172.441,172.6074,23154.0
2021-02-08 14:25:00,186.65,186.87,186.64,186.83,10123.0,172.6074,172.8109,172.5982,172.7739,10123.0
2021-02-08 14:30:00,186.88,186.92,186.75,186.88,8780.0,172.8201,172.8571,172.6999,172.8201,8780.0
2021-02-08 14:35:00,186.88,186.93,186.79,186.85,7974.0,172.8201,172.8664,172.7369,172.7924,7974.0
2021-02-08 14:40:00,186.85,186.88,186.75,186.87,15066.0,172.7924,172.8201,172.6999,172.8109,15066.0
2021-02-08 14:45:00,186.89,186.93,186.81,186.86,9677.0,172.8294,172.8664,172.7554,172.8016,9677.0
2021-02-08 14:50:00,186.89,187.1,186.85,187.06,20275.0,172.8294,173.0236,172.7924,172.9866,20275.0
2021-02-08 14:55:00,187.09,187.36,186.93,186.93,16947.0,173.0143,173.264,172.8664,172.8664,16947.0
2021-02-08 15:00:00,186.97,187.06,186.79,186.85,8631.0,172.9034,172.9866,172.7369,172.7924,8631.0
2021-02-08 15:05:00,186.87,187.01,186.87,187.01,6882.0,172.8109,172.9403,172.8109,172.9403,6882.0
2021-02-08 15:10:00,187.05,187.3,186.99,187.12,14656.0,172.9773,173.2085,172.9219,173.0421,14656.0
2021-02-08 15:15:00,187.11,187.34,186.94,187.18,13255.0,173.0328,173.2455,172.8756,173.0976,13255.0
2021-02-08 15:20:00,187.18,187.37,187.09,187.25,20708.0,173.0976,173.2733,173.0143,173.1623,20708.0
2021-02-08 15:25:00,187.32,187.32,187.08,187.17,10247.0,173.227,173.227,173.0051,173.0883,10247.0
2021-02-08 15:30:00,187.14,187.23,187.11,187.18,20754.0,173.0606,173.1438,173.0328,173.0976,20754.0
2021-02-08 15:35:00,187.2,187.27,187.1,187.12,23282.0,173.1161,173.1808,173.0236,173.0421,23282.0
2021-02-08 15:40:00,187.13,187.13,186.96,187.11,28810.0,173.0513,173.0513,172.8941,173.0328,28810.0
2021-02-08 15:45:00,187.12,187.13,186.99,187.02,24103.0,173.0421,173.0513,172.9219,172.9496,24103.0
2021-02-08 15:50:00,187.01,187.64,187.01,187.57,58510.0,172.9403,173.523,172.9403,173.4582,58510.0
2021-02-08 15:55:00,187.66,188.15,187.42,188.0,158680.0,173.5414,173.9946,173.3195,173.8559,158680.0
2021-02-09 09:30:00,187.76,188.07,185.21,185.56,77203.0,173.6339,173.9206,171.2758,171.5994,77203.0
2021-02-09 09:35:00,185.21,186.65,185.1,185.53,30628.0,171.2758,172.6074,171.174,171.5717,30628.0
2021-02-09 09:40:00,185.61,185.78,184.55,185.22,12706.0,171.6457,171.8029,170.6654,171.285,12706.0
2021-02-09 09:45:00,185.2,185.7,185.02,185.21,22317.0,171.2665,171.7289,171.1001,171.2758,22317.0
2021-02-09 09:50:00,185.34,186.49,185.33,186.28,15520.0,171.396,172.4595,171.3867,172.2653,15520.0
2021-02-09 09:55:00,186.32,186.32,185.45,185.45,17307.0,172.3023,172.3023,171.4977,171.4977,17307.0
2021-02-09 10:00:00,185.59,186.06,185.42,185.8,29514.0,171.6272,172.0618,171.47,171.8214,29514.0
2021-02-09 10:05:00,185.7,186.26,185.54,186.26,18859.0,171.7289,172.2468,171.5809,172.2468,18859.0
2021-02-09 10:10:00,186.32,186.6,186.14,186.56,17310.0,172.3023,172.5612,172.1358,172.5242,17310.0
2021-02-09 10:15:00,186.4,186.85,186.29,186.74,6889.0,172.3762,172.7924,172.2745,172.6907,6889.0
2021-02-09 10:20:00,186.84,186.95,185.95,185.95,25896.0,172.7831,172.8849,171.9601,171.9601,25896.0
2021-02-09 10:25:00,185.95,186.29,185.7,185.7,10446.0,171.9601,172.2745,171.7289,171.7289,10446.0
2021-02-09 10:30:00,185.76,186.61,185.74,186.52,5015.0,171.7844,172.5704,171.7659,172.4872,5015.0
2021-02-09 10:35:00,186.65,186.75,186.13,186.44,12080.0,172.6074,172.6999,172.1266,172.4132,12080.0
2021-02-09 10:40:00,186.54,186.57,185.95,186.12,6013.0,172.5057,172.5335,171.9601,172.1173,6013.0
2021-02-09 10:45:00,186.09,186.23,185.86,186.01,7293.0,172.0896,172.219,171.8769,172.0156,7293.0
2021-02-09 10:50:00,186.02,186.3,186.02,186.2,7682.0,172.0248,172.2838,172.0248,172.1913,7682.0
2021-02-09 10:55:00,186.2,186.35,186.12,186.15,12541.0,172.1913,172.33,172.1173,172.1451,12541.0
2021-02-09 11:00:00,186.22,186.22,186.0,186.03,3937.0,172.2098,172.2098,172.0063,172.0341,3937.0
2021-02-09 11:05:00,186.0,186.02,185.45,185.51,11526.0,172.0063,172.0248,171.4977,171.5532,11526.0
2021-02-09 11:10:00,185.49,185.52,185.18,185.25,17907.0,171.5347,171.5624,171.248,171.3128,17907.0
2021-02-09 11:15:00,185.33,185.33,184.47,184.83,29146.0,171.3867,171.3867,170.5914,170.9244,29146.0
2021-02-09 11:20:00,184.95,185.15,184.76,185.09,7969.0,171.0353,171.2203,170.8596,171.1648,7969.0
2021-02-09 11:25:00,185.1,185.18,184.64,184.79,5376.0,171.174,171.248,170.7487,170.8874,5376.0
2021-02-09 11:30:00,184.87,185.56,184.87,185.56,4340.0,170.9614,171.5994,170.9614,171.5994,4340.0
2021-02-09 11:35:00,185.57,185.98,185.56,185.89,12355.0,171.6087,171.9878,171.5994,171.9046,12355.0
2021-02-09 11:40:00,185.98,186.27,185.97,186.27,23207.0,171.9878,172.256,171.9786,172.256,23207.0
2021-02-09 11:45:00,186.21,186.35,186.02,186.31,21439.0,172.2005,172.33,172.0248,172.293,21439.0
2021-02-09 11:50:00,186.35,186.82,186.33,186.59,9808.0,172.33,172.7646,172.3115,172.5519,9808.0
2021-02-09 11:55:00,186.52,186.8,186.42,186.6,7306.0,172.4872,172.7461,172.3947,172.5612,7306.0
2021-02-09 12:00:00,186.66,186.74,186.46,186.61,4734.0,172.6167,172.6907,172.4317,172.5704,4734.0
2021-02-09 12:05:00,186.64,187.07,186.64,187.05,7199.0,172.5982,172.9958,172.5982,172.9773,7199.0
2021-02-09 12:10:00,187.07,187.26,186.98,187.05,7776.0,172.9958,173.1715,172.9126,172.9773,7776.0
2021-02-09 12:15:00,187.06,187.25,186.93,187.06,20563.0,172.9866,173.1623,172.8664,172.9866,20563.0
2021-02-09 12:20:00,186.99,187.09,186.91,187.03,17476.0,172.9219,173.0143,172.8479,172.9588,17476.0
2021-02-09 12:25:00,187.06,187.07,186.93,187.0,9587.0,172.9866,172.9958,172.8664,172.9311,9587.0
2021-02-09 12:30:00,187.02,187.05,186.9,186.94,6653.0,172.9496,172.9773,172.8386,172.8756,6653.0
2021-02-09 12:35:00,186.92,186.95,186.53,186.71,15163.0,172.8571,172.8849,172.4965,172.6629,15163.0
2021-02-09 12:40:00,186.71,186.83,186.55,186.58,5083.0,172.6629,172.7739,172.515,172.5427,5083.0
2021-02-09 12:45:00,186.52,186.6,186.21,186.33,5025.0,172.4872,172.5612,172.2005,172.3115,5025.0
2021-02-09 12:50:00,186.26,186.41,186.0,186.0,14989.0,172.2468,172.3855,172.0063,172.0063,14989.0
2021-02-09 12:55:00,186.13,186.18,185.87,186.18,5931.0,172.1266,172.1728,171.8861,172.1728,5931.0
2021-02-09 13:00:00,186.1,186.29,186.01,186.18,5267.0,172.0988,172.2745,172.0156,172.1728,5267.0
2021-02-09 13:05:00,186.21,186.5,186.19,186.45,2637.0,172.2005,172.4687,172.182,172.4225,2637.0
2021-02-09 13:10:00,186.49,186.72,186.49,186.65,2236.0,172.4595,172.6722,172.4595,172.6074,2236.0
2021-02-09 13:15:00,186.71,186.71,186.51,186.59,5674.0,172.6629,172.6629,172.478,172.5519,5674.0
2021-02-09 13:20:00,186.54,186.57,186.43,186.51,6911.0,172.5057,172.5335,172.404,172.478,6911.0
2021-02-09 13:25:00,186.52,186.56,186.25,186.29,2971.0,172.4872,172.5242,172.2375,172.2745,2971.0
2021-02-09 13:30:00,186.42,186.42,186.18,186.34,2585.0,172.3947,172.3947,172.1728,172.3208,2585.0
2021-02-09 13:35:00,186.32,186.68,186.24,186.68,14977.0,172.3023,172.6352,172.2283,172.6352,14977.0
2021-02-09 13:40:00,186.74,186.81,186.63,186.66,5959.0,172.6907,172.7554,172.5889,172.6167,5959.0
2021-02-09 13:45:00,186.66,186.69,186.5,186.5,6973.0,172.6167,172.6444,172.4687,172.4687,6973.0
2021-02-09 13:50:00,186.53,186.63,186.41,186.46,15772.0,172.4965,172.5889,172.3855,172.4317,15772.0
2021-02-09 13:55:00,186.54,186.98,186.54,186.78,7089.0,172.5057,172.9126,172.5057,172.7277,7089.0
2021-02-09 14:00:00,186.76,186.97,186.68,186.97,5925.0,172.7092,172.9034,172.6352,172.9034,5925.0
2021-02-09 14:05:00,187.02,187.02,186.88,186.95,4000.0,172.9496,172.9496,172.8201,172.8849,4000.0
2021-02-09 14:10:00,186.99,187.21,186.98,187.16,9889.0,172.9219,173.1253,172.9126,173.0791,9889.0
2021-02-09 14:15:00,187.16,187.29,187.12,187.2,10070.0,173.0791,173.1993,173.0421,173.1161,10070.0
2021-02-09 14:20:00,187.23,187.68,187.23,187.64,18953.0,173.1438,173.5599,173.1438,173.523,18953.0
2021-02-09 14:25:00,187.68,187.68,187.37,187.37,6467.0,173.5599,173.5599,173.2733,173.2733,6467.0
2021-02-09 14:30:00,187.39,187.43,187.13,187.43,6964.0,173.2918,173.3287,173.0513,173.3287,6964.0
2021-02-09 14:35:00,187.51,187.62,187.34,187.54,7050.0,173.4027,173.5045,173.2455,173.4305,7050.0
2021-02-09 14:40:00,187.54,187.59,187.46,187.48,5468.0,173.4305,173.4767,173.3565,173.375,5468.0
2021-02-09 14:45:00,187.41,187.45,187.32,187.39,4100.0,173.3103,173.3472,173.227,173.2918,4100.0
2021-02-09 14:50:00,187.41,187.41,187.2,187.24,7512.0,173.3103,173.3103,173.1161,173.153,7512.0
2021-02-09 14:55:00,187.23,187.64,187.23,187.5,14318.0,173.1438,173.523,173.1438,173.3935,14318.0
2021-02-09 15:00:00,187.37,187.42,187.14,187.25,6670.0,173.2733,173.3195,173.0606,173.1623,6670.0
2021-02-09 15:05:00,187.3,187.57,187.3,187.37,13682.0,173.2085,173.4582,173.2085,173.2733,13682.0
2021-02-09 15:10:00,187.41,187.56,187.4,187.52,6948.0,173.3103,173.449,173.301,173.412,6948.0
2021-02-09 15:15:00,187.55,187.68,187.48,187.64,5193.0,173.4397,173.5599,173.375,173.523,5193.0
2021-02-09 15:20:00,187.63,187.67,187.39,187.42,9379.0,173.5137,173.5507,173.2918,173.3195,9379.0
2021-02-09 15:25:00,187.48,187.68,187.46,187.48,8930.0,173.375,173.5599,173.3565,173.375,8930.0
2021-02-09 15:30:00,187.48,188.0,187.48,187.89,11633.0,173.375,173.8559,173.375,173.7541,11633.0
2021-02-09 15:35:00,187.94,188.33,187.88,188.08,10238.0,173.8004,174.161,173.7449,173.9298,10238.0
2021-02-09 15:40:00,188.11,188.4,188.08,188.31,18738.0,173.9576,174.2258,173.9298,174.1425,18738.0
2021-02-09 15:45:00,188.27,188.28,188.02,188.08,17334.0,174.1056,174.1148,173.8744,173.9298,17334.0
2021-02-09 15:50:00,188.08,188.4,187.61,187.97,42461.0,173.9298,174.2258,173.4952,173.8281,42461.0
2021-02-09 15:55:00,187.91,188.11,187.79,188.04,75425.0,173.7726,173.9576,173.6617,173.8929,75425.0
2021-02-10 09:30:00,191.61,191.93,188.87,188.99,89822.0,177.1943,177.4902,174.6604,174.7714,89822.0
2021-02-10 09:35:00,188.99,189.6,188.72,189.42,17178.0,174.7714,175.3355,174.5217,175.169,17178.0
2021-02-10 09:40:00,189.45,189.98,188.61,188.93,53431.0,175.1968,175.6869,174.42,174.7159,53431.0
2021-02-10 09:45:00,188.96,189.8,188.72,189.1,54944.0,174.7436,175.5204,174.5217,174.8731,54944.0
2021-02-10 09:50:00,189.08,189.21,188.55,188.83,37292.0,174.8546,174.9748,174.3645,174.6234,37292.0
2021-02-10 09:55:00,188.83,189.03,188.6,189.03,23821.0,174.6234,174.8084,174.4107,174.8084,23821.0
2021-02-10 10:00:00,189.02,189.62,188.73,188.86,35359.0,174.7991,175.354,174.5309,174.6512,35359.0
2021-02-10 10:05:00,188.99,189.05,188.46,188.66,32212.0,174.7714,174.8269,174.2813,174.4662,32212.0
2021-02-10 10:10:00,188.7,188.86,187.7,187.94,51251.0,174.5032,174.6512,173.5784,173.8004,51251.0
2021-02-10 10:15:00,187.79,187.86,187.18,187.27,14761.0,173.6617,173.7264,173.0976,173.1808,14761.0
2021-02-10 10:20:00,187.34,187.35,184.55,184.84,28626.0,173.2455,173.2548,170.6654,170.9336,28626.0
2021-02-10 10:25:00,184.84,186.37,184.0,185.55,62676.0,170.9336,172.3485,170.1568,171.5902,62676.0
2021-02-10 10:30:00,185.59,185.7,184.9,185.02,33771.0,171.6272,171.7289,170.9891,171.1001,33771.0
2021-02-10 10:35:00,185.25,185.54,184.4,184.78,29540.0,171.3128,171.5809,170.5267,170.8781,29540.0
2021-02-10 10:40:00,184.77,185.51,183.45,183.65,46130.0,170.8689,171.5532,169.6482,169.8331,46130.0
2021-02-10 10:45:00,183.91,184.58,183.39,184.33,27862.0,170.0736,170.6932,169.5927,170.462,27862.0
2021-02-10 10:50:00,184.21,184.75,184.05,184.59,55609.0,170.351,170.8504,170.203,170.7024,55609.0
2021-02-10 10:55:00,184.51,185.69,184.51,185.66,29313.0,170.6284,171.7197,170.6284,171.6919,29313.0
2021-02-10 11:00:00,185.66,186.17,185.08,185.34,51853.0,171.6919,172.1635,171.1556,171.396,51853.0
2021-02-10 11:05:00,185.33,185.73,185.07,185.49,28686.0,171.3867,171.7566,171.1463,171.5347,28686.0
2021-02-10 11:10:00,185.63,186.36,185.56,185.95,73455.0,171.6642,172.3393,171.5994,171.9601,73455.0
2021-02-10 11:15:00,185.95,185.95,185.32,185.37,67961.0,171.9601,171.9601,171.3775,171.4237,67961.0
2021-02-10 11:20:00,185.4,185.73,185.21,185.48,52431.0,171.4515,171.7566,171.2758,171.5255,52431.0
2021-02-10 11:25:00,185.48,185.48,184.75,184.77,14129.0,171.5255,171.5255,170.8504,170.8689,14129.0
2021-02-10 11:30:00,184.77,185.15,184.16,185.15,15193.0,170.8689,171.2203,170.3048,171.2203,15193.0
2021-02-10 11:35:00,185.1,185.24,184.73,185.03,27993.0,171.174,171.3035,170.8319,171.1093,27993.0
2021-02-10 11:40:00,185.05,185.05,184.62,184.9,10357.0,171.1278,171.1278,170.7302,170.9891,10357.0
2021-02-10 11:45:00,184.8,185.22,184.52,185.03,24287.0,170.8966,171.285,170.6377,171.1093,24287.0
2021-02-10 11:50:00,185.06,185.31,185.01,185.31,18874.0,171.1371,171.3682,171.0908,171.3682,18874.0
2021-02-10 11:55:00,185.34,185.49,184.88,184.88,32739.0,171.396,171.5347,170.9706,170.9706,32739.0
2021-02-10 12:00:00,184.96,185.13,184.69,185.13,37714.0,171.0446,171.2018,170.7949,171.2018,37714.0
2021-02-10 12:05:00,185.02,185.28,184.26,185.15,57988.0,171.1001,171.3405,170.3972,171.2203,57988.0
2021-02-10 12:10:00,185.25,186.16,185.18,186.16,13782.0,171.3128,172.1543,171.248,172.1543,13782.0
2021-02-10 12:15:00,186.17,186.44,185.82,186.38,12555.0,172.1635,172.4132,171.8399,172.3577,12555.0
2021-02-10 12:20:00,186.36,186.73,185.85,185.85,25829.0,172.3393,172.6814,171.8676,171.8676,25829.0
2021-02-10 12:25:00,185.8,187.0,185.8,186.79,15050.0,171.8214,172.9311,171.8214,172.7369,15050.0
2021-02-10 12:30:00,186.83,187.11,186.51,186.92,18362.0,172.7739,173.0328,172.478,172.8571,18362.0
2021-02-10 12:35:00,186.92,187.14,186.69,186.87,13402.0,172.8571,173.0606,172.6444,172.8109,13402.0
2021-02-10 12:40:00,186.74,187.49,186.74,187.44,14107.0,172.6907,173.3842,172.6907,173.338,14107.0
2021-02-10 12:45:00,187.36,187.62,187.22,187.56,10457.0,173.264,173.5045,173.1345,173.449,10457.0
2021-02-10 12:50:00,187.51,187.96,187.36,187.39,8760.0,173.4027,173.8189,173.264,173.2918,8760.0
2021-02-10 12:55:00,187.37,187.82,187.37,187.58,11668.0,173.2733,173.6894,173.2733,173.4675,11668.0
2021-02-10 13:00:00,187.52,187.77,187.44,187.57,24019.0,173.412,173.6432,173.338,173.4582,24019.0
2021-02-10 13:05:00,187.62,187.83,187.58,187.76,7487.0,173.5045,173.6987,173.4675,173.6339,7487.0
2021-02-10 13:10:00,187.65,187.76,187.53,187.62,7691.0,173.5322,173.6339,173.4212,173.5045,7691.0
2021-02-10 13:15:00,187.62,187.99,187.46,187.75,10343.0,173.5045,173.8466,173.3565,173.6247,10343.0
2021-02-10 13:20:00,187.73,187.91,187.59,187.91,13099.0,173.6062,173.7726,173.4767,173.7726,13099.0
2021-02-10 13:25:00,187.84,188.05,187.7,188.0,10642.0,173.7079,173.9021,173.5784,173.8559,10642.0
2021-02-10 13:30:00,188.01,188.13,187.86,188.09,20575.0,173.8651,173.9761,173.7264,173.9391,20575.0
2021-02-10 13:35:00,188.11,188.32,187.88,188.11,13449.0,173.9576,174.1518,173.7449,173.9576,13449.0
2021-02-10 13:40:00,188.07,188.12,187.8,187.84,8617.0,173.9206,173.9668,173.6709,173.7079,8617.0
2021-02-10 13:45:00,187.84,188.12,187.7,187.79,20883.0,173.7079,173.9668,173.5784,173.6617,20883.0
2021-02-10 13:50:00,187.66,187.98,187.6,187.86,14732.0,173.5414,173.8374,173.486,173.7264,14732.0
2021-02-10 13:55:00,187.81,187.98,187.79,187.96,7827.0,173.6802,173.8374,173.6617,173.8189,7827.0
2021-02-10 14:00:00,187.98,188.39,187.98,188.17,24016.0,173.8374,174.2165,173.8374,174.0131,24016.0
2021-02-10 14:05:00,188.3,188.31,188.02,188.12,12175.0,174.1333,174.1425,173.8744,173.9668,12175.0
2021-02-10 14:10:00,188.08,188.1,187.73,188.01,11679.0,173.9298,173.9483,173.6062,173.8651,11679.0
2021-02-10 14:15:00,187.98,188.13,187.79,188.0,10134.0,173.8374,173.9761,173.6617,173.8559,10134.0
2021-02-10 14:20:00,188.05,188.05,187.6,187.6,9813.0,173.9021,173.9021,173.486,173.486,9813.0
2021-02-10 14:25:00,187.6,188.25,187.56,188.25,28440.0,173.486,174.0871,173.449,174.0871,28440.0
2021-02-10 14:30:00,188.34,188.8,188.23,188.6,14764.0,174.1703,174.5957,174.0686,174.4107,14764.0
2021-02-10 14:35:00,188.6,188.64,188.33,188.46,12274.0,174.4107,174.4477,174.161,174.2813,12274.0
2021-02-10 14:40:00,188.4,188.56,188.18,188.23,9510.0,174.2258,174.3737,174.0223,174.0686,9510.0
2021-02-10 14:45:00,188.23,188.33,188.09,188.28,12523.0,174.0686,174.161,173.9391,174.1148,12523.0
2021-02-10 14:50:00,188.28,188.5,187.91,187.91,13448.0,174.1148,174.3182,173.7726,173.7726,13448.0
2021-02-10 14:55:00,187.92,188.24,187.87,188.12,13619.0,173.7819,174.0778,173.7356,173.9668,13619.0
2021-02-10 15:00:00,188.1,188.46,188.08,188.34,18960.0,173.9483,174.2813,173.9298,174.1703,18960.0
2021-02-10 15:05:00,188.31,188.36,187.98,188.02,9308.0,174.1425,174.1888,173.8374,173.8744,9308.0
2021-02-10 15:10:00,188.02,188.36,187.83,187.95,21816.0,173.8744,174.1888,173.6987,173.8096,21816.0
2021-02-10 15:15:00,187.86,188.21,187.83,188.04,12623.0,173.7264,174.0501,173.6987,173.8929,12623.0
2021-02-10 15:20:00,188.08,188.24,187.96,188.08,13080.0,173.9298,174.0778,173.8189,173.9298,13080.0
2021-02-10 15:25:00,188.02,188.18,187.9,188.01,13687.0,173.8744,174.0223,173.7634,173.8651,13687.0
2021-02-10 15:30:00,188.05,188.35,187.65,187.66,22160.0,173.9021,174.1795,173.5322,173.5414,22160.0
2021-02-10 15:35:00,187.71,187.76,187.2,187.37,19919.0,173.5877,173.6339,173.1161,173.2733,19919.0
2021-02-10 15:40:00,187.41,187.67,187.26,187.39,32546.0,173.3103,173.5507,173.1715,173.2918,32546.0
2021-02-10 15:45:00,187.39,187.63,187.19,187.61,23928.0,173.2918,173.5137,173.1068,173.4952,23928.0
2021-02-10 15:50:00,187.52,188.13,187.52,187.9,52297.0,173.412,173.9761,173.412,173.7634,52297.0
2021-02-10 15:55:00,187.9,188.19,187.59,187.75,96476.0,173.7634,174.0316,173.4767,173.6247,96476.0
2021-02-11 09:30:00,188.4,191.3,188.4,191.26,87858.0,174.2258,176.9076,174.2258,176.8706,87858.0
2021-02-11 09:35:00,191.04,191.39,190.05,190.75,38778.0,176.6672,176.9908,175.7516,176.399,38778.0
2021-02-11 09:40:00,191.02,192.5,190.52,190.65,49238.0,176.6487,178.0173,176.1863,176.3065,49238.0
2021-02-11 09:45:00,190.81,191.12,190.28,191.05,15328.0,176.4545,176.7411,175.9643,176.6764,15328.0
2021-02-11 09:50:00,191.03,191.03,189.36,190.09,21076.0,176.6579,176.6579,175.1135,175.7886,21076.0
2021-02-11 09:55:00,189.73,190.72,189.73,190.36,36110.0,175.4557,176.3712,175.4557,176.0383,36110.0
2021-02-11 10:00:00,190.19,190.54,190.12,190.5,17150.0,175.8811,176.2048,175.8164,176.1678,17150.0
2021-02-11 10:05:00,190.53,190.61,190.09,190.52,55443.0,176.1955,176.2695,175.7886,176.1863,55443.0
2021-02-11 10:10:00,190.64,190.99,190.43,190.66,20835.0,176.2972,176.6209,176.103,176.3157,20835.0
2021-02-11 10:15:00,190.96,191.99,190.95,191.07,32061.0,176.5932,177.5457,176.5839,176.6949,32061.0
2021-02-11 10:20:00,191.11,191.69,191.11,191.6,15874.0,176.7319,177.2682,176.7319,177.185,15874.0
2021-02-11 10:25:00,191.5,192.34,191.49,192.32,16770.0,177.0925,177.8693,177.0833,177.8509,16770.0
2021-02-11 10:30:00,192.34,192.5,191.99,192.29,21327.0,177.8693,178.0173,177.5457,177.8231,21327.0
2021-02-11 10:35:00,192.22,192.45,192.14,192.23,12256.0,177.7584,177.9711,177.6844,177.7676,12256.0
2021-02-11 10:40:00,192.34,192.45,192.02,192.09,15488.0,177.8693,177.9711,177.5734,177.6382,15488.0
2021-02-11 10:45:00,192.09,192.44,192.03,192.35,22711.0,177.6382,177.9618,177.5827,177.8786,22711.0
2021-02-11 10:50:00,192.36,193.36,192.33,193.36,30966.0,177.8878,178.8126,177.8601,178.8126,30966.0
2021-02-11 10:55:00,193.39,193.84,193.18,193.3,27070.0,178.8404,179.2565,178.6461,178.7571,27070.0
2021-02-11 11:00:00,193.29,193.45,192.69,192.88,42338.0,178.7479,178.8958,178.193,178.3687,42338.0
2021-02-11 11:05:00,193.05,193.68,192.96,193.63,41922.0,178.5259,179.1085,178.4427,179.0623,41922.0
2021-02-11 11:10:00,193.62,194.0,193.59,193.9,31987.0,179.053,179.4045,179.0253,179.312,31987.0
2021-02-11 11:15:00,193.91,193.95,193.5,193.71,31445.0,179.3212,179.3582,178.9421,179.1363,31445.0
2021-02-11 11:20:00,193.74,194.53,193.49,194.53,8002.0,179.164,179.8946,178.9328,179.8946,8002.0
2021-02-11 11:25:00,194.48,194.56,193.73,193.78,29088.0,179.8483,179.9223,179.1548,179.201,29088.0
2021-02-11 11:30:00,193.78,194.3,193.78,194.3,17324.0,179.201,179.6819,179.201,179.6819,17324.0
2021-02-11 11:35:00,194.21,194.69,194.14,194.63,36521.0,179.5987,180.0425,179.5339,179.9871,36521.0
2021-02-11 11:40:00,194.76,194.76,194.15,194.36,9370.0,180.1073,180.1073,179.5432,179.7374,9370.0
2021-02-11 11:45:00,194.38,194.54,194.01,194.16,12053.0,179.7559,179.9038,179.4137,179.5524,12053.0
2021-02-11 11:50:00,193.91,194.37,193.62,193.72,12925.0,179.3212,179.7466,179.053,179.1455,12925.0
2021-02-11 11:55:00,193.71,194.1,193.46,193.9,6608.0,179.1363,179.4969,178.9051,179.312,6608.0
2021-02-11 12:00:00,194.06,194.22,193.92,194.12,7217.0,179.4599,179.6079,179.3305,179.5154,7217.0
2021-02-11 12:05:00,194.07,194.15,193.54,193.56,8998.0,179.4692,179.5432,178.9791,178.9976,8998.0
2021-02-11 12:10:00,193.51,193.8,193.12,193.2,17014.0,178.9513,179.2195,178.5907,178.6646,17014.0
2021-02-11 12:15:00,193.14,193.14,192.0,192.0,14693.0,178.6092,178.6092,177.5549,177.5549,14693.0
2021-02-11 12:20:00,191.76,191.94,191.04,191.21,18888.0,177.333,177.4994,176.6672,176.8244,18888.0
2021-02-11 12:25:00,191.15,191.15,189.9,189.99,14780.0,176.7689,176.7689,175.6129,175.6961,14780.0
2021-02-11 12:30:00,190.07,190.83,189.9,190.74,21681.0,175.7701,176.473,175.6129,176.3897,21681.0
2021-02-11 12:35:00,190.74,191.58,190.66,191.49,38350.0,176.3897,177.1665,176.3157,177.0833,38350.0
2021-02-11 12:40:00,191.4,191.4,190.74,190.82,7647.0,177.0001,177.0001,176.3897,176.4637,7647.0
2021-02-11 12:45:00,190.73,190.73,189.64,190.69,20735.0,176.3805,176.3805,175.3725,176.3435,20735.0
2021-02-11 12:50:00,190.68,191.13,190.35,190.73,16633.0,176.3342,176.7504,176.0291,176.3805,16633.0
2021-02-11 12:55:00,190.87,191.61,190.84,191.49,26313.0,176.5099,177.1943,176.4822,177.0833,26313.0
2021-02-11 13:00:00,191.5,191.99,191.45,191.78,19801.0,177.0925,177.5457,177.0463,177.3515,19801.0
2021-02-11 13:05:00,191.75,191.97,191.62,191.72,12884.0,177.3237,177.5272,177.2035,177.296,12884.0
2021-02-11 13:10:00,191.61,191.82,191.31,191.8,6776.0,177.1943,177.3885,176.9168,177.37,6776.0
2021-02-11 13:15:00,191.82,192.38,191.73,192.19,26430.0,177.3885,177.9063,177.3052,177.7306,26430.0
2021-02-11 13:20:00,192.26,192.68,192.26,192.55,11737.0,177.7954,178.1838,177.7954,178.0635,11737.0
2021-02-11 13:25:00,192.44,192.55,192.21,192.28,8246.0,177.9618,178.0635,177.7491,177.8139,8246.0
2021-02-11 13:30:00,192.24,192.57,192.22,192.54,2100.0,177.7769,178.082,177.7584,178.0543,2100.0
2021-02-11 13:35:00,192.55,192.75,192.44,192.56,9977.0,178.0635,178.2485,177.9618,178.0728,9977.0
2021-02-11 13:40:00,192.61,192.94,192.61,192.64,6295.0,178.119,178.4242,178.119,178.1468,6295.0
2021-02-11 13:45:00,192.59,192.61,192.25,192.4,9961.0,178.1005,178.119,177.7861,177.9248,9961.0
2021-02-11 13:50:00,192.55,192.66,192.38,192.42,6999.0,178.0635,178.1653,177.9063,177.9433,6999.0
2021-02-11 13:55:00,192.42,192.47,192.21,192.23,8900.0,177.9433,177.9896,177.7491,177.7676,8900.0
2021-02-11 14:00:00,192.24,192.31,191.67,191.76,12572.0,177.7769,177.8416,177.2498,177.333,12572.0
2021-02-11 14:05:00,191.73,192.04,191.59,191.81,9202.0,177.3052,177.5919,177.1758,177.3792,9202.0
2021-02-11 14:10:00,191.79,192.0,191.59,191.97,4672.0,177.3607,177.5549,177.1758,177.5272,4672.0
2021-02-11 14:15:00,192.08,192.57,192.08,192.4,5390.0,177.6289,178.082,177.6289,177.9248,5390.0
2021-02-11 14:20:00,192.42,192.46,191.87,192.09,10685.0,177.9433,177.9803,177.4347,177.6382,10685.0
2021-02-11 14:25:00,192.32,193.0,192.32,192.84,10527.0,177.8509,178.4797,177.8509,178.3317,10527.0
2021-02-11 14:30:00,192.84,193.33,192.74,193.09,25203.0,178.3317,178.7849,178.2393,178.5629,25203.0
2021-02-11 14:35:00,193.08,193.34,192.75,193.28,15422.0,178.5537,178.7941,178.2485,178.7386,15422.0
2021-02-11 14:40:00,193.25,193.64,193.13,193.58,32528.0,178.7109,179.0715,178.5999,179.0161,32528.0
2021-02-11 14:45:00,193.66,193.96,193.49,193.77,39905.0,179.09,179.3675,178.9328,179.1918,39905.0
2021-02-11 14:50:00,193.75,193.85,193.42,193.84,26245.0,179.1733,179.2657,178.8681,179.2565,26245.0
2021-02-11 14:55:00,193.78,193.9,193.3,193.49,10599.0,179.201,179.312,178.7571,178.9328,10599.0
2021-02-11 15:00:00,193.57,193.57,193.16,193.2,8884.0,179.0068,179.0068,178.6277,178.6646,8884.0
2021-02-11 15:05:00,193.2,193.37,192.17,192.95,51118.0,178.6646,178.8219,177.7121,178.4335,51118.0
2021-02-11 15:10:00,192.94,193.38,192.89,193.15,54661.0,178.4242,178.8311,178.378,178.6184,54661.0
2021-02-11 15:15:00,193.15,193.5,193.11,193.49,33745.0,178.6184,178.9421,178.5814,178.9328,33745.0
2021-02-11 15:20:00,193.45,193.62,193.07,193.07,49752.0,178.8958,179.053,178.5444,178.5444,49752.0
2021-02-11 15:25:00,193.19,193.27,193.08,193.08,9082.0,178.6554,178.7294,178.5537,178.5537,9082.0
2021-02-11 15:30:00,193.18,193.2,192.68,192.79,23139.0,178.6461,178.6646,178.1838,178.2855,23139.0
2021-02-11 15:35:00,192.89,192.95,192.4,192.5,13345.0,178.378,178.4335,177.9248,178.0173,13345.0
2021-02-11 15:40:00,192.46,192.54,192.11,192.2,20979.0,177.9803,178.0543,177.6567,177.7399,20979.0
2021-02-11 15:45:00,192.39,193.13,192.31,192.74,62718.0,177.9156,178.5999,177.8416,178.2393,62718.0
2021-02-11 15:50:00,192.84,193.3,192.72,193.21,26588.0,178.3317,178.7571,178.2208,178.6739,26588.0
2021-02-11 15:55:00,193.43,194.0,193.3,193.99,102354.0,178.8773,179.4045,178.7571,179.3952,102354.0
2021-02-12 09:30:00,193.17,194.5,190.85,191.47,64794.0,178.6369,179.8668,176.4914,177.0648,64794.0
2021-02-12 09:35:00,191.56,193.62,191.55,193.5,20593.0,177.148,179.053,177.1388,178.9421,20593.0
2021-02-12 09:40:00,193.51,193.75,192.88,193.07,19223.0,178.9513,179.1733,178.3687,178.5444,19223.0
2021-02-12 09:45:00,193.51,193.79,193.25,193.73,5923.0,178.9513,179.2103,178.7109,179.1548,5923.0
2021-02-12 09:50:00,193.79,193.79,192.84,192.96,5000.0,179.2103,179.2103,178.3317,178.4427,5000.0
2021-02-12 09:55:00,192.89,193.48,192.78,193.3,4613.0,178.378,178.9236,178.2762,178.7571,4613.0
2021-02-12 10:00:00,193.37,194.16,193.2,193.9,17678.0,178.8219,179.5524,178.6646,179.312,17678.0
2021-02-12 10:05:00,194.09,194.52,193.94,194.17,9029.0,179.4877,179.8853,179.349,179.5617,9029.0
2021-02-12 10:10:00,194.43,194.76,194.25,194.63,10589.0,179.8021,180.1073,179.6356,179.9871,10589.0
2021-02-12 10:15:00,194.72,195.14,194.35,194.65,17058.0,180.0703,180.4587,179.7281,180.0056,17058.0
2021-02-12 10:20:00,194.65,195.23,194.64,195.21,52447.0,180.0056,180.5419,179.9963,180.5234,52447.0
2021-02-12 10:25:00,195.23,195.89,194.98,194.98,13260.0,180.5419,181.1523,180.3107,180.3107,13260.0
2021-02-12 10:30:00,194.95,195.07,194.5,194.95,11408.0,180.283,180.394,179.8668,180.283,11408.0
2021-02-12 10:35:00,194.94,195.6,194.94,195.44,8638.0,180.2737,180.8841,180.2737,180.7361,8638.0
2021-02-12 10:40:00,195.53,195.56,195.1,195.1,8680.0,180.8193,180.8471,180.4217,180.4217,8680.0
2021-02-12 10:45:00,195.18,195.2,194.82,194.82,8950.0,180.4957,180.5142,180.1628,180.1628,8950.0
2021-02-12 10:50:00,194.89,195.0,194.35,194.73,6520.0,180.2275,180.3292,179.7281,180.0795,6520.0
2021-02-12 10:55:00,194.64,194.69,194.31,194.55,13926.0,179.9963,180.0425,179.6911,179.9131,13926.0
2021-02-12 11:00:00,194.52,194.71,194.4,194.51,6909.0,179.8853,180.061,179.7744,179.8761,6909.0
2021-02-12 11:05:00,194.49,194.5,193.8,194.04,13847.0,179.8576,179.8668,179.2195,179.4414,13847.0
2021-02-12 11:10:00,193.88,194.21,193.86,193.86,13931.0,179.2935,179.5987,179.275,179.275,13931.0
2021-02-12 11:15:00,193.96,194.13,193.8,194.03,8829.0,179.3675,179.5247,179.2195,179.4322,8829.0
2021-02-12 11:20:00,194.07,194.21,193.81,194.17,28984.0,179.4692,179.5987,179.2288,179.5617,28984.0
2021-02-12 11:25:00,194.2,194.43,194.1,194.23,13368.0,179.5894,179.8021,179.4969,179.6172,13368.0
2021-02-12 11:30:00,194.29,194.82,194.25,194.78,13160.0,179.6726,180.1628,179.6356,180.1258,13160.0
2021-02-12 11:35:00,194.8,194.89,194.15,194.2,15484.0,180.1443,180.2275,179.5432,179.5894,15484.0
2021-02-12 11:40:00,194.1,194.25,193.61,193.84,9422.0,179.4969,179.6356,179.0438,179.2565,9422.0
2021-02-12 11:45:00,194.04,194.5,194.01,194.4,11086.0,179.4414,179.8668,179.4137,179.7744,11086.0
2021-02-12 11:50:00,194.53,194.63,194.15,194.23,8816.0,179.8946,179.9871,179.5432,179.6172,8816.0
2021-02-12 11:55:00,194.04,194.16,193.99,194.08,2886.0,179.4414,179.5524,179.3952,179.4784,2886.0
2021-02-12 12:00:00,194.0,194.55,194.0,194.41,3409.0,179.4045,179.9131,179.4045,179.7836,3409.0
2021-02-12 12:05:00,194.42,194.64,194.24,194.25,10943.0,179.7929,179.9963,179.6264,179.6356,10943.0
2021-02-12 12:10:00,194.43,194.97,194.43,194.79,1361.0,179.8021,180.3015,179.8021,180.135,1361.0
2021-02-12 12:15:00,194.8,194.9,194.33,194.62,6810.0,180.1443,180.2367,179.7096,179.9778,6810.0
2021-02-12 12:20:00,194.56,194.59,194.13,194.19,10356.0,179.9223,179.9501,179.5247,179.5802,10356.0
2021-02-12 12:25:00,194.06,194.21,193.71,193.87,12736.0,179.4599,179.5987,179.1363,179.2842,12736.0
2021-02-12 12:30:00,193.9,194.21,193.89,194.06,15496.0,179.312,179.5987,179.3027,179.4599,15496.0
2021-02-12 12:35:00,193.97,194.17,193.82,193.83,11775.0,179.3767,179.5617,179.238,179.2472,11775.0
2021-02-12 12:40:00,193.77,193.87,193.63,193.75,7891.0,179.1918,179.2842,179.0623,179.1733,7891.0
2021-02-12 12:45:00,193.69,193.78,193.41,193.69,19929.0,179.1178,179.201,178.8588,179.1178,19929.0
2021-02-12 12:50:00,193.63,193.63,193.5,193.55,5978.0,179.0623,179.0623,178.9421,178.9883,5978.0
2021-02-12 12:55:00,193.41,193.77,193.29,193.61,6622.0,178.8588,179.1918,178.7479,179.0438,6622.0
2021-02-12 13:00:00,193.65,193.71,193.34,193.71,5294.0,179.0808,179.1363,178.7941,179.1363,5294.0
2021-02-12 13:05:00,193.78,193.87,193.63,193.74,3103.0,179.201,179.2842,179.0623,179.164,3103.0
2021-02-12 13:10:00,193.75,193.91,193.75,193.75,8839.0,179.1733,179.3212,179.1733,179.1733,8839.0
2021-02-12 13:15:00,193.76,193.85,193.39,193.42,4886.0,179.1825,179.2657,178.8404,178.8681,4886.0
2021-02-12 13:20:00,193.41,193.42,193.15,193.39,6949.0,178.8588,178.8681,178.6184,178.8404,6949.0
2021-02-12 13:25:00,193.31,193.48,193.31,193.48,4199.0,178.7664,178.9236,178.7664,178.9236,4199.0
2021-02-12 13:30:00,193.25,193.86,193.24,193.71,4960.0,178.7109,179.275,178.7016,179.1363,4960.0
2021-02-12 13:35:00,193.72,193.74,193.33,193.51,6539.0,179.1455,179.164,178.7849,178.9513,6539.0
2021-02-12 13:40:00,193.51,193.72,193.34,193.46,4862.0,178.9513,179.1455,178.7941,178.9051,4862.0
2021-02-12 13:45:00,193.38,193.38,193.11,193.12,7477.0,178.8311,178.8311,178.5814,178.5907,7477.0
2021-02-12 13:50:00,193.12,193.24,193.06,193.11,4218.0,178.5907,178.7016,178.5352,178.5814,4218.0
2021-02-12 13:55:00,193.15,193.16,192.78,193.01,8608.0,178.6184,178.6277,178.2762,178.4889,8608.0
2021-02-12 14:00:00,192.94,192.96,192.69,192.8,6271.0,178.4242,178.4427,178.193,178.2947,6271.0
2021-02-12 14:05:00,192.8,192.94,192.77,192.84,3427.0,178.2947,178.4242,178.267,178.3317,3427.0
2021-02-12 14:10:00,192.78,192.95,192.65,192.67,6167.0,178.2762,178.4335,178.156,178.1745,6167.0
2021-02-12 14:15:00,192.61,192.8,192.43,192.57,6772.0,178.119,178.2947,177.9526,178.082,6772.0
2021-02-12 14:20:00,192.63,192.65,192.52,192.54,4283.0,178.1375,178.156,178.0358,178.0543,4283.0
2021-02-12 14:25:00,192.53,192.67,192.28,192.35,12690.0,178.0451,178.1745,177.8139,177.8786,12690.0
2021-02-12 14:30:00,192.35,192.35,192.0,192.25,15558.0,177.8786,177.8786,177.5549,177.7861,15558.0
2021-02-12 14:35:00,192.13,192.14,191.63,192.02,13430.0,177.6751,177.6844,177.2128,177.5734,13430.0
2021-02-12 14:40:00,192.02,192.07,191.83,191.99,3453.0,177.5734,177.6197,177.3977,177.5457,3453.0
2021-02-12 14:45:00,192.0,192.49,191.94,192.49,20359.0,177.5549,178.0081,177.4994,178.0081,20359.0
2021-02-12 14:50:00,192.36,192.69,191.99,192.67,44149.0,177.8878,178.193,177.5457,178.1745,44149.0
2021-02-12 14:55:00,192.85,193.32,192.79,193.08,16380.0,178.341,178.7756,178.2855,178.5537,16380.0
2021-02-12 15:00:00,193.0,193.52,193.0,193.24,9422.0,178.4797,178.9606,178.4797,178.7016,9422.0
2021-02-12 15:05:00,193.33,193.5,193.12,193.12,14280.0,178.7849,178.9421,178.5907,178.5907,14280.0
2021-02-12 15:10:00,193.01,193.09,192.85,192.99,6843.0,178.4889,178.5629,178.341,178.4704,6843.0
2021-02-12 15:15:00,192.91,193.07,192.87,193.01,5959.0,178.3965,178.5444,178.3595,178.4889,5959.0
2021-02-12 15:20:00,193.07,193.29,192.92,193.1,18081.0,178.5444,178.7479,178.4057,178.5722,18081.0
2021-02-12 15:25:00,193.13,193.17,193.02,193.11,14770.0,178.5999,178.6369,178.4982,178.5814,14770.0
2021-02-12 15:30:00,193.07,193.21,192.86,193.09,20440.0,178.5444,178.6739,178.3502,178.5629,20440.0
2021-02-12 15:35:00,193.09,193.34,193.06,193.22,18715.0,178.5629,178.7941,178.5352,178.6831,18715.0
2021-02-12 15:40:00,193.21,193.6,193.02,193.45,23662.0,178.6739,179.0346,178.4982,178.8958,23662.0
2021-02-12 15:45:00,193.37,193.57,193.16,193.29,18123.0,178.8219,179.0068,178.6277,178.7479,18123.0
2021-02-12 15:50:00,193.35,194.53,193.3,194.06,70942.0,178.8034,179.8946,178.7571,179.4599,70942.0
2021-02-12 15:55:00,194.12,194.58,194.11,194.39,132485.0,179.5154,179.9408,179.5062,179.7651,132485.0
2021-02-16 09:30:00,199.07,200.19,198.49,198.5,147460.0,184.093,185.1288,183.5567,183.5659,147460.0
2021-02-16 09:35:00,198.83,199.57,196.37,196.74,71587.0,183.8711,184.5554,181.5962,181.9383,71587.0
2021-02-16 09:40:00,196.64,196.65,195.21,196.09,55522.0,181.8458,181.8551,180.5234,181.3372,55522.0
2021-02-16 09:45:00,196.11,196.97,195.96,196.11,40436.0,181.3557,182.151,181.217,181.3557,40436.0
2021-02-16 09:50:00,196.18,196.38,195.62,195.72,28233.0,181.4204,181.6054,180.9026,180.9951,28233.0
2021-02-16 09:55:00,195.85,196.0,195.1,195.31,37534.0,181.1153,181.254,180.4217,180.6159,37534.0
2021-02-16 10:00:00,195.27,196.33,195.19,196.28,19329.0,180.5789,181.5592,180.5049,181.5129,19329.0
2021-02-16 10:05:00,196.19,196.52,195.89,196.12,17740.0,181.4297,181.7349,181.1523,181.365,17740.0
2021-02-16 10:10:00,196.0,196.17,195.41,195.56,17886.0,181.254,181.4112,180.7084,180.8471,17886.0
2021-02-16 10:15:00,195.73,196.33,195.33,196.13,17970.0,181.0043,181.5592,180.6344,181.3742,17970.0
2021-02-16 10:20:00,196.14,196.71,196.0,196.61,31237.0,181.3835,181.9106,181.254,181.8181,31237.0
2021-02-16 10:25:00,196.53,196.6,196.17,196.4,31770.0,181.7441,181.8088,181.4112,181.6239,31770.0
2021-02-16 10:30:00,196.4,197.52,196.39,197.42,38494.0,181.6239,182.6596,181.6146,182.5672,38494.0
2021-02-16 10:35:00,197.4,197.4,196.94,197.22,13402.0,182.5487,182.5487,182.1233,182.3822,13402.0
2021-02-16 10:40:00,197.35,197.41,196.78,196.85,12875.0,182.5024,182.5579,181.9753,182.04,12875.0
2021-02-16 10:45:00,196.88,197.24,196.26,196.27,23298.0,182.0678,182.4007,181.4944,181.5037,23298.0
2021-02-16 10:50:00,196.37,196.83,195.53,196.06,42688.0,181.5962,182.0215,180.8193,181.3095,42688.0
2021-02-16 10:55:00,195.96,196.85,195.77,196.74,14014.0,181.217,182.04,181.0413,181.9383,14014.0
2021-02-16 11:00:00,196.6,196.96,196.53,196.68,4189.0,181.8088,182.1418,181.7441,181.8828,4189.0
2021-02-16 11:05:00,196.71,196.71,195.9,196.0,8111.0,181.9106,181.9106,181.1615,181.254,8111.0
2021-02-16 11:10:00,196.0,196.23,195.66,195.93,31794.0,181.254,181.4667,180.9396,181.1893,31794.0
2021-02-16 11:15:00,195.91,196.19,195.84,196.0,16557.0,181.1708,181.4297,181.106,181.254,16557.0
2021-02-16 11:20:00,195.99,196.15,195.56,195.66,11205.0,181.2447,181.3927,180.8471,180.9396,11205.0
2021-02-16 11:25:00,195.55,195.61,195.13,195.34,12930.0,180.8378,180.8933,180.4494,180.6436,12930.0
2021-02-16 11:30:00,195.32,195.49,194.65,195.3,16457.0,180.6251,180.7824,180.0056,180.6067,16457.0
2021-02-16 11:35:00,195.47,196.05,195.38,195.9,5008.0,180.7639,181.3002,180.6806,181.1615,5008.0
2021-02-16 11:40:00,195.86,195.93,195.8,195.85,4235.0,181.1245,181.1893,181.069,181.1153,4235.0
2021-02-16 11:45:00,195.92,195.92,194.62,194.62,13256.0,181.18,181.18,179.9778,179.9778,13256.0
2021-02-16 11:50:00,194.8,195.24,194.35,195.06,18433.0,180.1443,180.5512,179.7281,180.3847,18433.0
2021-02-16 11:55:00,195.18,195.29,194.79,195.12,10508.0,180.4957,180.5974,180.135,180.4402,10508.0
2021-02-16 12:00:00,195.03,195.08,194.55,194.64,14247.0,180.357,180.4032,179.9131,179.9963,14247.0
2021-02-16 12:05:00,194.64,194.85,194.2,194.31,7989.0,179.9963,180.1905,179.5894,179.6911,7989.0
2021-02-16 12:10:00,194.19,194.89,193.72,194.78,19884.0,179.5802,180.2275,179.1455,180.1258,19884.0
2021-02-16 12:15:00,194.89,194.89,194.64,194.75,3636.0,180.2275,180.2275,179.9963,180.098,3636.0
2021-02-16 12:20:00,194.65,194.81,194.63,194.67,7816.0,180.0056,180.1535,179.9871,180.0241,7816.0
2021-02-16 12:25:00,194.46,194.71,194.37,194.6,7009.0,179.8298,180.061,179.7466,179.9593,7009.0
2021-02-16 12:30:00,194.52,194.67,194.44,194.46,14704.0,179.8853,180.0241,179.8114,179.8298,14704.0
2021-02-16 12:35:00,194.56,194.67,193.85,193.85,15014.0,179.9223,180.0241,179.2657,179.2657,15014.0
2021-02-16 12:40:00,193.82,194.06,193.68,193.87,6043.0,179.238,179.4599,179.1085,179.2842,6043.0
2021-02-16 12:45:00,193.95,194.36,193.92,194.36,5524.0,179.3582,179.7374,179.3305,179.7374,5524.0
2021-02-16 12:50:00,194.2,194.9,194.14,194.9,23251.0,179.5894,180.2367,179.5339,180.2367,23251.0
2021-02-16 12:55:00,194.83,195.26,194.81,195.12,4092.0,180.172,180.5697,180.1535,180.4402,4092.0
2021-02-16 13:00:00,195.17,195.46,195.09,195.38,6936.0,180.4864,180.7546,180.4125,180.6806,6936.0
2021-02-16 13:05:00,195.32,195.46,195.19,195.27,11145.0,180.6251,180.7546,180.5049,180.5789,11145.0
2021-02-16 13:10:00,195.29,195.4,195.16,195.31,4490.0,180.5974,180.6991,180.4772,180.6159,4490.0
2021-02-16 13:15:00,195.3,195.35,195.17,195.17,6510.0,180.6067,180.6529,180.4864,180.4864,6510.0
2021-02-16 13:20:00,195.39,195.64,195.25,195.52,2451.0,180.6899,180.9211,180.5604,180.8101,2451.0
2021-02-16 13:25:00,195.4,195.41,195.03,195.26,2498.0,180.6991,180.7084,180.357,180.5697,2498.0
2021-02-16 13:30:00,195.12,195.34,194.99,195.34,1822.0,180.4402,180.6436,180.32,180.6436,1822.0
2021-02-16 13:35:00,195.37,195.37,194.94,195.08,9981.0,180.6714,180.6714,180.2737,180.4032,9981.0
2021-02-16 13:40:00,195.12,195.24,194.81,195.04,5212.0,180.4402,180.5512,180.1535,180.3662,5212.0
2021-02-16 13:45:00,195.19,195.25,195.07,195.25,3678.0,180.5049,180.5604,180.394,180.5604,3678.0
2021-02-16 13:50:00,195.14,195.17,194.93,195.02,3754.0,180.4587,180.4864,180.2645,180.3477,3754.0
2021-02-16 13:55:00,195.0,195.19,194.88,195.06,4412.0,180.3292,180.5049,180.2183,180.3847,4412.0
2021-02-16 14:00:00,195.16,195.23,195.06,195.12,5063.0,180.4772,180.5419,180.3847,180.4402,5063.0
2021-02-16 14:05:00,195.2,195.2,194.98,195.02,8612.0,180.5142,180.5142,180.3107,180.3477,8612.0
2021-02-16 14:10:00,195.11,195.23,195.06,195.2,6401.0,180.4309,180.5419,180.3847,180.5142,6401.0
2021-02-16 14:15:00,195.27,195.39,195.06,195.25,5596.0,180.5789,180.6899,180.3847,180.5604,5596.0
2021-02-16 14:20:00,195.22,195.36,195.19,195.36,3120.0,180.5327,180.6621,180.5049,180.6621,3120.0
2021-02-16 14:25:00,195.36,195.42,195.19,195.32,11079.0,180.6621,180.7176,180.5049,180.6251,11079.0
2021-02-16 14:30:00,195.32,195.37,195.23,195.3,6126.0,180.6251,180.6714,180.5419,180.6067,6126.0
2021-02-16 14:35:00,195.4,195.48,195.29,195.35,9360.0,180.6991,180.7731,180.5974,180.6529,9360.0
2021-02-16 14:40:00,195.4,195.6,195.28,195.52,5334.0,180.6991,180.8841,180.5882,180.8101,5334.0
2021-02-16 14:45:00,195.45,195.5,195.33,195.41,7081.0,180.7454,180.7916,180.6344,180.7084,7081.0
2021-02-16 14:50:00,195.44,195.44,195.09,195.24,10075.0,180.7361,180.7361,180.4125,180.5512,10075.0
2021-02-16 14:55:00,195.27,195.54,195.24,195.49,5851.0,180.5789,180.8286,180.5512,180.7824,5851.0
2021-02-16 15:00:00,195.48,195.59,195.22,195.25,7318.0,180.7731,180.8748,180.5327,180.5604,7318.0
2021-02-16 15:05:00,195.24,195.36,195.17,195.28,9750.0,180.5512,180.6621,180.4864,180.5882,9750.0
2021-02-16 15:10:00,195.3,195.38,194.99,195.0,14746.0,180.6067,180.6806,180.32,180.3292,14746.0
2021-02-16 15:15:00,195.05,195.2,194.95,195.05,8507.0,180.3755,180.5142,180.283,180.3755,8507.0
2021-02-16 15:20:00,195.05,195.12,194.87,195.01,13012.0,180.3755,180.4402,180.209,180.3385,13012.0
2021-02-16 15:25:00,195.08,195.28,195.0,195.09,11475.0,180.4032,180.5882,180.3292,180.4125,11475.0
2021-02-16 15:30:00,195.14,195.31,195.04,195.31,10935.0,180.4587,180.6159,180.3662,180.6159,10935.0
2021-02-16 15:35:00,195.3,195.38,194.66,194.66,19826.0,180.6067,180.6806,180.0148,180.0148,19826.0
2021-02-16 15:40:00,194.71,195.1,194.67,195.1,11540.0,180.061,180.4217,180.0241,180.4217,11540.0
2021-02-16 15:45:00,195.06,195.12,194.88,195.06,7877.0,180.3847,180.4402,180.2183,180.3847,7877.0
2021-02-16 15:50:00,195.1,195.62,194.99,195.45,61324.0,180.4217,180.9026,180.32,180.7454,61324.0
2021-02-16 15:55:00,195.58,195.59,195.13,195.28,63310.0,180.8656,180.8748,180.4494,180.5882,63310.0
2021-02-17 09:30:00,192.77,192.95,189.01,189.43,113351.0,178.267,178.4335,174.7899,175.1783,113351.0
2021-02-17 09:35:00,189.3,190.98,189.09,189.97,53411.0,175.0581,176.6117,174.8639,175.6777,53411.0
2021-02-17 09:40:00,189.8,191.77,189.64,191.66,32855.0,175.5204,177.3422,175.3725,177.2405,32855.0
2021-02-17 09:45:00,191.78,194.34,191.78,194.32,52992.0,177.3515,179.7189,177.3515,179.7004,52992.0
2021-02-17 09:50:00,194.33,194.85,194.11,194.85,29221.0,179.7096,180.1905,179.5062,180.1905,29221.0
2021-02-17 09:55:00,194.82,194.94,193.93,194.06,14471.0,180.1628,180.2737,179.3397,179.4599,14471.0
2021-02-17 10:00:00,194.09,194.14,193.24,193.34,16521.0,179.4877,179.5339,178.7016,178.7941,16521.0
2021-02-17 10:05:00,193.19,193.8,192.74,193.63,25405.0,178.6554,179.2195,178.2393,179.0623,25405.0
2021-02-17 10:10:00,193.63,193.79,192.48,192.78,11640.0,179.0623,179.2103,177.9988,178.2762,11640.0
2021-02-17 10:15:00,192.82,193.1,192.49,192.91,19137.0,178.3132,178.5722,178.0081,178.3965,19137.0
2021-02-17 10:20:00,192.98,193.21,191.88,192.17,23939.0,178.4612,178.6739,177.444,177.7121,23939.0
2021-02-17 10:25:00,192.05,192.44,191.75,191.87,18345.0,177.6012,177.9618,177.3237,177.4347,18345.0
2021-02-17 10:30:00,191.78,191.96,190.92,191.22,23385.0,177.3515,177.5179,176.5562,176.8336,23385.0
2021-02-17 10:35:00,191.39,191.83,191.0,191.16,16096.0,176.9908,177.3977,176.6302,176.7781,16096.0
2021-02-17 10:40:00,191.09,191.1,190.48,190.52,23243.0,176.7134,176.7226,176.1493,176.1863,23243.0
2021-02-17 10:45:00,190.57,191.02,190.09,190.84,39398.0,176.2325,176.6487,175.7886,176.4822,39398.0
2021-02-17 10:50:00,191.01,191.67,190.83,190.92,16924.0,176.6394,177.2498,176.473,176.5562,16924.0
2021-02-17 10:55:00,190.92,191.39,190.62,191.37,27790.0,176.5562,176.9908,176.2788,176.9723,27790.0
2021-02-17 11:00:00,191.39,191.42,190.74,191.0,19447.0,176.9908,177.0186,176.3897,176.6302,19447.0
2021-02-17 11:05:00,190.92,190.93,190.36,190.7,20693.0,176.5562,176.5654,176.0383,176.3527,20693.0
2021-02-17 11:10:00,190.63,190.64,189.76,189.97,18554.0,176.288,176.2972,175.4835,175.6777,18554.0
2021-02-17 11:15:00,190.06,190.07,188.55,188.77,22206.0,175.7609,175.7701,174.3645,174.5679,22206.0
2021-02-17 11:20:00,188.84,189.87,188.68,189.64,27570.0,174.6327,175.5852,174.4847,175.3725,27570.0
2021-02-17 11:25:00,189.58,190.21,189.26,190.15,25155.0,175.317,175.8996,175.0211,175.8441,25155.0
2021-02-17 11:30:00,190.02,190.45,189.46,189.85,10618.0,175.7239,176.1215,175.206,175.5667,10618.0
2021-02-17 11:35:00,189.56,189.66,188.84,188.95,14478.0,175.2985,175.391,174.6327,174.7344,14478.0
2021-02-17 11:40:00,189.03,189.54,187.91,188.84,35603.0,174.8084,175.28,173.7726,174.6327,35603.0
2021-02-17 11:45:00,188.79,189.41,188.4,189.27,12980.0,174.5864,175.1598,174.2258,175.0303,12980.0
2021-02-17 11:50:00,189.42,189.67,189.42,189.6,12398.0,175.169,175.4002,175.169,175.3355,12398.0
2021-02-17 11:55:00,189.78,189.91,189.27,189.37,30701.0,175.5019,175.6222,175.0303,175.1228,30701.0
2021-02-17 12:00:00,189.38,190.03,189.38,189.78,13746.0,175.132,175.7331,175.132,175.5019,13746.0
2021-02-17 12:05:00,189.75,189.8,189.44,189.71,15638.0,175.4742,175.5204,175.1875,175.4372,15638.0
2021-02-17 12:10:00,189.72,190.07,189.71,189.93,13525.0,175.4465,175.7701,175.4372,175.6407,13525.0
2021-02-17 12:15:00,189.99,190.29,189.43,189.5,10279.0,175.6961,175.9736,175.1783,175.243,10279.0
2021-02-17 12:20:00,189.48,189.69,189.33,189.39,14448.0,175.2245,175.4187,175.0858,175.1413,14448.0
2021-02-17 12:25:00,189.44,190.17,189.44,190.03,12448.0,175.1875,175.8626,175.1875,175.7331,12448.0
2021-02-17 12:30:00,190.03,190.17,189.58,189.69,12067.0,175.7331,175.8626,175.317,175.4187,12067.0
2021-02-17 12:35:00,189.67,189.78,188.97,189.78,50984.0,175.4002,175.5019,174.7529,175.5019,50984.0
2021-02-17 12:40:00,189.84,190.53,189.67,190.44,11344.0,175.5574,176.1955,175.4002,176.1123,11344.0
2021-02-17 12:45:00,190.33,190.53,189.98,190.53,9807.0,176.0106,176.1955,175.6869,176.1955,9807.0
2021-02-17 12:50:00,190.6,190.64,190.05,190.09,8562.0,176.2603,176.2972,175.7516,175.7886,8562.0
2021-02-17 12:55:00,190.02,190.48,189.98,190.37,10361.0,175.7239,176.1493,175.6869,176.0476,10361.0
2021-02-17 13:00:00,190.34,190.55,190.12,190.36,6820.0,176.0198,176.214,175.8164,176.0383,6820.0
2021-02-17 13:05:00,190.42,191.09,190.42,190.95,7361.0,176.0938,176.7134,176.0938,176.5839,7361.0
2021-02-17 13:10:00,190.98,191.11,190.69,190.69,5440.0,176.6117,176.7319,176.3435,176.3435,5440.0
2021-02-17 13:15:00,190.75,190.76,190.47,190.56,9491.0,176.399,176.4082,176.14,176.2233,9491.0
2021-02-17 13:20:00,190.5,190.6,190.35,190.45,5815.0,176.1678,176.2603,176.0291,176.1215,5815.0
2021-02-17 13:25:00,190.51,190.57,190.03,190.57,6500.0,176.177,176.2325,175.7331,176.2325,6500.0
2021-02-17 13:30:00,190.55,190.55,190.27,190.55,6121.0,176.214,176.214,175.9551,176.214,6121.0
2021-02-17 13:35:00,190.42,190.42,190.0,190.0,7765.0,176.0938,176.0938,175.7054,175.7054,7765.0
2021-02-17 13:40:00,190.02,190.29,190.02,190.27,9216.0,175.7239,175.9736,175.7239,175.9551,9216.0
2021-02-17 13:45:00,190.29,190.5,190.2,190.32,9909.0,175.9736,176.1678,175.8903,176.0013,9909.0
2021-02-17 13:50:00,190.34,190.55,190.3,190.5,11279.0,176.0198,176.214,175.9828,176.1678,11279.0
2021-02-17 13:55:00,190.41,191.03,190.41,190.68,15089.0,176.0846,176.6579,176.0846,176.3342,15089.0
2021-02-17 14:00:00,190.74,191.02,190.62,190.71,8213.0,176.3897,176.6487,176.2788,176.362,8213.0
2021-02-17 14:05:00,190.71,191.11,190.65,191.05,7230.0,176.362,176.7319,176.3065,176.6764,7230.0
2021-02-17 14:10:00,191.05,191.05,190.35,190.37,11844.0,176.6764,176.6764,176.0291,176.0476,11844.0
2021-02-17 14:15:00,190.37,190.43,190.21,190.23,8552.0,176.0476,176.103,175.8996,175.9181,8552.0
2021-02-17 14:20:00,190.23,190.29,189.88,190.14,28723.0,175.9181,175.9736,175.5944,175.8349,28723.0
2021-02-17 14:25:00,190.2,190.25,189.94,190.23,16900.0,175.8903,175.9366,175.6499,175.9181,16900.0
2021-02-17 14:30:00,190.3,190.41,190.1,190.31,13953.0,175.9828,176.0846,175.7979,175.9921,13953.0
2021-02-17 14:35:00,190.44,190.61,190.25,190.55,12143.0,176.1123,176.2695,175.9366,176.214,12143.0
2021-02-17 14:40:00,190.49,190.5,190.05,190.22,8428.0,176.1585,176.1678,175.7516,175.9088,8428.0
2021-02-17 14:45:00,190.24,190.4,190.17,190.27,14757.0,175.9273,176.0753,175.8626,175.9551,14757.0
2021-02-17 14:50:00,190.23,190.47,190.19,190.25,9656.0,175.9181,176.14,175.8811,175.9366,9656.0
2021-02-17 14:55:00,190.28,190.43,190.24,190.29,15846.0,175.9643,176.103,175.9273,175.9736,15846.0
2021-02-17 15:00:00,190.33,190.65,190.28,190.54,12896.0,176.0106,176.3065,175.9643,176.2048,12896.0
2021-02-17 15:05:00,190.48,190.59,190.44,190.55,7801.0,176.1493,176.251,176.1123,176.214,7801.0
2021-02-17 15:10:00,190.53,190.53,190.31,190.31,7983.0,176.1955,176.1955,175.9921,175.9921,7983.0
2021-02-17 15:15:00,190.4,190.56,190.31,190.46,17805.0,176.0753,176.2233,175.9921,176.1308,17805.0
2021-02-17 15:20:00,190.48,190.8,190.48,190.68,18761.0,176.1493,176.4452,176.1493,176.3342,18761.0
2021-02-17 15:25:00,190.73,190.92,190.51,190.91,20404.0,176.3805,176.5562,176.177,176.5469,20404.0
2021-02-17 15:30:00,190.96,191.11,190.9,191.11,31816.0,176.5932,176.7319,176.5377,176.7319,31816.0
2021-02-17 15:35:00,191.14,191.49,191.09,191.19,27240.0,176.7596,177.0833,176.7134,176.8059,27240.0
2021-02-17 15:40:00,191.18,191.27,191.01,191.02,24305.0,176.7966,176.8798,176.6394,176.6487,24305.0
2021-02-17 15:45:00,191.02,191.02,190.36,190.36,21319.0,176.6487,176.6487,176.0383,176.0383,21319.0
2021-02-17 15:50:00,190.4,190.52,190.12,190.12,56189.0,176.0753,176.1863,175.8164,175.8164,56189.0
2021-02-17 15:55:00,190.08,190.1,189.68,189.69,110350.0,175.7794,175.7979,175.4095,175.4187,110350.0
2021-02-18 09:30:00,187.49,187.91,186.35,186.82,86186.0,173.3842,173.7726,172.33,172.7646,86186.0
2021-02-18 09:35:00,187.6,188.95,187.42,187.49,35985.0,173.486,174.7344,173.3195,173.3842,35985.0
2021-02-18 09:40:00,187.57,187.57,185.3,185.47,43229.0,173.4582,173.4582,171.359,171.5162,43229.0
2021-02-18 09:45:00,185.3,186.95,184.64,186.19,59863.0,171.359,172.8849,170.7487,172.182,59863.0
2021-02-18 09:50:00,186.18,186.9,185.65,186.41,24323.0,172.1728,172.8386,171.6827,172.3855,24323.0
2021-02-18 09:55:00,186.44,186.44,184.89,185.14,46511.0,172.4132,172.4132,170.9798,171.211,46511.0
2021-02-18 10:00:00,185.21,185.68,184.81,184.9,42468.0,171.2758,171.7104,170.9059,170.9891,42468.0
2021-02-18 10:05:00,185.02,185.08,183.24,183.45,67324.0,171.1001,171.1556,169.454,169.6482,67324.0
2021-02-18 10:10:00,183.58,185.2,183.58,184.95,36824.0,169.7684,171.2665,169.7684,171.0353,36824.0
2021-02-18 10:15:00,184.97,185.21,183.85,184.32,15784.0,171.0538,171.2758,170.0181,170.4527,15784.0
2021-02-18 10:20:00,184.07,184.85,183.99,184.54,32132.0,170.2215,170.9429,170.1476,170.6562,32132.0
2021-02-18 10:25:00,184.65,184.97,184.23,184.7,18286.0,170.7579,171.0538,170.3695,170.8041,18286.0
2021-02-18 10:30:00,184.64,184.64,183.5,183.72,19805.0,170.7487,170.7487,169.6944,169.8979,19805.0
2021-02-18 10:35:00,183.94,183.98,183.24,183.38,17097.0,170.1013,170.1383,169.454,169.5835,17097.0
2021-02-18 10:40:00,183.31,183.79,183.05,183.79,32683.0,169.5187,169.9626,169.2783,169.9626,32683.0
2021-02-18 10:45:00,183.73,184.49,183.71,184.0,98567.0,169.9071,170.6099,169.8886,170.1568,98567.0
2021-02-18 10:50:00,183.94,184.98,183.77,184.81,79170.0,170.1013,171.0631,169.9441,170.9059,79170.0
2021-02-18 10:55:00,184.91,184.91,183.97,184.58,29304.0,170.9983,170.9983,170.1291,170.6932,29304.0
2021-02-18 11:00:00,184.41,184.87,184.11,184.78,9555.0,170.536,170.9614,170.2585,170.8781,9555.0
2021-02-18 11:05:00,184.77,184.87,184.35,184.35,18733.0,170.8689,170.9614,170.4805,170.4805,18733.0
2021-02-18 11:10:00,184.39,184.89,184.08,184.89,14676.0,170.5175,170.9798,170.2308,170.9798,14676.0
2021-02-18 11:15:00,184.91,185.54,184.71,185.11,29950.0,170.9983,171.5809,170.8134,171.1833,29950.0
2021-02-18 11:20:00,185.05,185.18,184.59,184.59,18455.0,171.1278,171.248,170.7024,170.7024,18455.0
2021-02-18 11:25:00,184.53,185.03,184.17,184.19,18929.0,170.6469,171.1093,170.314,170.3325,18929.0
2021-02-18 11:30:00,184.21,185.05,184.21,184.89,27408.0,170.351,171.1278,170.351,170.9798,27408.0
2021-02-18 11:35:00,184.82,185.18,184.45,184.45,26703.0,170.9151,171.248,170.5729,170.5729,26703.0
2021-02-18 11:40:00,184.55,184.75,184.36,184.75,10515.0,170.6654,170.8504,170.4897,170.8504,10515.0
2021-02-18 11:45:00,184.8,184.8,184.33,184.45,9271.0,170.8966,170.8966,170.462,170.5729,9271.0
2021-02-18 11:50:00,184.38,184.61,184.27,184.43,9534.0,170.5082,170.7209,170.4065,170.5545,9534.0
2021-02-18 11:55:00,184.37,184.77,184.27,184.7,19206.0,170.499,170.8689,170.4065,170.8041,19206.0
2021-02-18 12:00:00,184.7,184.82,184.26,184.48,22601.0,170.8041,170.9151,170.3972,170.6007,22601.0
2021-02-18 12:05:00,184.43,184.43,183.89,183.97,11767.0,170.5545,170.5545,170.0551,170.1291,11767.0
2021-02-18 12:10:00,183.98,184.23,183.86,184.2,8643.0,170.1383,170.3695,170.0273,170.3418,8643.0
2021-02-18 12:15:00,184.08,184.37,183.94,184.23,16629.0,170.2308,170.499,170.1013,170.3695,16629.0
2021-02-18 12:20:00,184.26,185.01,184.25,184.97,13784.0,170.3972,171.0908,170.388,171.0538,13784.0
2021-02-18 12:25:00,185.07,185.22,184.67,184.84,29508.0,171.1463,171.285,170.7764,170.9336,29508.0
2021-02-18 12:30:00,184.9,184.9,184.34,184.38,8499.0,170.9891,170.9891,170.4712,170.5082,8499.0
2021-02-18 12:35:00,184.38,184.72,184.37,184.4,37716.0,170.5082,170.8226,170.499,170.5267,37716.0
2021-02-18 12:40:00,184.34,184.6,184.22,184.51,11413.0,170.4712,170.7117,170.3603,170.6284,11413.0
2021-02-18 12:45:00,184.53,184.61,184.25,184.26,11057.0,170.6469,170.7209,170.388,170.3972,11057.0
2021-02-18 12:50:00,184.3,184.34,183.79,184.11,13884.0,170.4342,170.4712,169.9626,170.2585,13884.0
2021-02-18 12:55:00,184.04,184.37,184.04,184.37,4499.0,170.1938,170.499,170.1938,170.499,4499.0
2021-02-18 13:00:00,184.34,184.55,184.13,184.55,30504.0,170.4712,170.6654,170.277,170.6654,30504.0
2021-02-18 13:05:00,184.55,185.19,184.54,184.67,24984.0,170.6654,171.2573,170.6562,170.7764,24984.0
2021-02-18 13:10:00,184.68,185.0,184.58,184.71,21738.0,170.7856,171.0816,170.6932,170.8134,21738.0
2021-02-18 13:15:00,184.74,185.27,184.6,185.0,13169.0,170.8411,171.3313,170.7117,171.0816,13169.0
2021-02-18 13:20:00,185.0,185.3,184.81,185.22,31189.0,171.0816,171.359,170.9059,171.285,31189.0
2021-02-18 13:25:00,185.28,185.47,185.18,185.23,25493.0,171.3405,171.5162,171.248,171.2943,25493.0
2021-02-18 13:30:00,185.23,185.56,185.23,185.56,28246.0,171.2943,171.5994,171.2943,171.5994,28246.0
2021-02-18 13:35:00,185.5,185.61,185.35,185.52,9502.0,171.544,171.6457,171.4052,171.5624,9502.0
2021-02-18 13:40:00,185.52,185.52,185.13,185.22,26860.0,171.5624,171.5624,171.2018,171.285,26860.0
2021-02-18 13:45:00,185.26,185.35,185.19,185.28,13051.0,171.322,171.4052,171.2573,171.3405,13051.0
2021-02-18 13:50:00,185.28,185.43,185.06,185.15,16692.0,171.3405,171.4792,171.1371,171.2203,16692.0
2021-02-18 13:55:00,185.22,185.59,185.13,185.35,17855.0,171.285,171.6272,171.2018,171.4052,17855.0
2021-02-18 14:00:00,185.43,186.3,185.37,186.16,11449.0,171.4792,172.2838,171.4237,172.1543,11449.0
2021-02-18 14:05:00,186.15,186.27,185.95,186.02,5637.0,172.1451,172.256,171.9601,172.0248,5637.0
2021-02-18 14:10:00,186.05,186.33,185.98,186.24,11453.0,172.0526,172.3115,171.9878,172.2283,11453.0
2021-02-18 14:15:00,186.16,186.17,185.63,185.92,9716.0,172.1543,172.1635,171.6642,171.9324,9716.0
2021-02-18 14:20:00,185.88,186.1,185.41,185.41,9931.0,171.8954,172.0988,171.4607,171.4607,9931.0
2021-02-18 14:25:00,185.46,185.91,185.32,185.8,15631.0,171.507,171.9231,171.3775,171.8214,15631.0
2021-02-18 14:30:00,185.78,186.08,185.78,185.99,3047.0,171.8029,172.0803,171.8029,171.9971,3047.0
2021-02-18 14:35:00,186.03,186.08,185.83,185.95,8118.0,172.0341,172.0803,171.8491,171.9601,8118.0
2021-02-18 14:40:00,185.97,185.98,185.62,185.74,7402.0,171.9786,171.9878,171.6549,171.7659,7402.0
2021-02-18 14:45:00,185.8,185.99,185.54,185.75,8752.0,171.8214,171.9971,171.5809,171.7751,8752.0
2021-02-18 14:50:00,185.7,185.89,185.52,185.69,12300.0,171.7289,171.9046,171.5624,171.7197,12300.0
2021-02-18 14:55:00,185.75,186.39,185.68,186.18,7536.0,171.7751,172.367,171.7104,172.1728,7536.0
2021-02-18 15:00:00,186.12,186.35,185.97,186.01,13462.0,172.1173,172.33,171.9786,172.0156,13462.0
2021-02-18 15:05:00,186.09,186.43,185.91,186.4,12199.0,172.0896,172.404,171.9231,172.3762,12199.0
2021-02-18 15:10:00,186.36,186.52,186.23,186.39,11902.0,172.3393,172.4872,172.219,172.367,11902.0
2021-02-18 15:15:00,186.3,186.4,186.14,186.22,5427.0,172.2838,172.3762,172.1358,172.2098,5427.0
2021-02-18 15:20:00,186.21,186.77,186.17,186.59,15615.0,172.2005,172.7184,172.1635,172.5519,15615.0
2021-02-18 15:25:00,186.59,186.74,186.34,186.37,20287.0,172.5519,172.6907,172.3208,172.3485,20287.0
2021-02-18 15:30:00,186.36,186.72,186.3,186.46,14513.0,172.3393,172.6722,172.2838,172.4317,14513.0
2021-02-18 15:35:00,186.59,187.24,186.53,186.81,27018.0,172.5519,173.153,172.4965,172.7554,27018.0
2021-02-18 15:40:00,186.84,186.96,186.63,186.83,14342.0,172.7831,172.8941,172.5889,172.7739,14342.0
2021-02-18 15:45:00,186.94,187.05,186.46,186.56,18061.0,172.8756,172.9773,172.4317,172.5242,18061.0
2021-02-18 15:50:00,186.66,186.69,185.64,185.93,36579.0,172.6167,172.6444,171.6734,171.9416,36579.0
2021-02-18 15:55:00,185.97,186.14,185.6,185.85,61650.0,171.9786,172.1358,171.6364,171.8676,61650.0
2021-02-19 09:30:00,189.47,190.83,188.9,189.89,97741.0,175.2153,176.473,174.6882,175.6037,97741.0
2021-02-19 09:35:00,189.89,190.5,189.4,190.22,16186.0,175.6037,176.1678,175.1505,175.9088,16186.0
2021-02-19 09:40:00,190.05,190.5,189.75,189.99,28390.0,175.7516,176.1678,175.4742,175.6961,28390.0
2021-02-19 09:45:00,189.99,190.24,189.34,189.48,15080.0,175.6961,175.9273,175.0951,175.2245,15080.0
2021-02-19 09:50:00,189.48,190.14,189.48,190.03,23643.0,175.2245,175.8349,175.2245,175.7331,23643.0
2021-02-19 09:55:00,190.09,191.08,189.77,190.99,55368.0,175.7886,176.7041,175.4927,176.6209,55368.0
2021-02-19 10:00:00,190.87,190.89,189.9,190.82,23444.0,176.5099,176.5284,175.6129,176.4637,23444.0
2021-02-19 10:05:00,190.82,191.27,190.62,190.8,40098.0,176.4637,176.8798,176.2788,176.4452,40098.0
2021-02-19 10:10:00,190.91,191.04,190.51,190.91,12552.0,176.5469,176.6672,176.177,176.5469,12552.0
2021-02-19 10:15:00,190.93,191.16,190.55,190.96,36854.0,176.5654,176.7781,176.214,176.5932,36854.0
2021-02-19 10:20:00,190.98,192.04,190.85,192.04,17588.0,176.6117,177.5919,176.4914,177.5919,17588.0
2021-02-19 10:25:00,192.03,192.42,191.63,192.01,26041.0,177.5827,177.9433,177.2128,177.5642,26041.0
2021-02-19 10:30:00,192.01,192.76,191.92,192.09,23998.0,177.5642,178.2577,177.4809,177.6382,23998.0
2021-02-19 10:35:00,192.25,192.25,191.62,191.89,7399.0,177.7861,177.7861,177.2035,177.4532,7399.0
2021-02-19 10:40:00,191.89,192.13,191.6,191.82,13905.0,177.4532,177.6751,177.185,177.3885,13905.0
2021-02-19 10:45:00,191.68,191.97,191.63,191.74,7656.0,177.259,177.5272,177.2128,177.3145,7656.0
2021-02-19 10:50:00,191.81,191.88,190.86,191.05,14101.0,177.3792,177.444,176.5007,176.6764,14101.0
2021-02-19 10:55:00,191.18,191.51,191.17,191.36,8737.0,176.7966,177.1018,176.7874,176.9631,8737.0
2021-02-19 11:00:00,191.41,191.9,191.41,191.77,16750.0,177.0093,177.4625,177.0093,177.3422,16750.0
2021-02-19 11:05:00,191.7,192.24,191.56,192.06,14756.0,177.2775,177.7769,177.148,177.6104,14756.0
2021-02-19 11:10:00,192.04,192.21,191.69,191.73,21256.0,177.5919,177.7491,177.2682,177.3052,21256.0
2021-02-19 11:15:00,191.81,191.97,191.18,191.77,11463.0,177.3792,177.5272,176.7966,177.3422,11463.0
2021-02-19 11:20:00,191.83,191.87,191.65,191.78,8503.0,177.3977,177.4347,177.2313,177.3515,8503.0
2021-02-19 11:25:00,191.71,192.12,191.71,192.12,15133.0,177.2867,177.6659,177.2867,177.6659,15133.0
2021-02-19 11:30:00,192.2,192.2,191.82,191.82,12774.0,177.7399,177.7399,177.3885,177.3885,12774.0
2021-02-19 11:35:00,191.78,191.79,191.45,191.53,8331.0,177.3515,177.3607,177.0463,177.1203,8331.0
2021-02-19 11:40:00,191.59,191.71,191.17,191.24,14839.0,177.1758,177.2867,176.7874,176.8521,14839.0
2021-02-19 11:45:00,191.19,191.43,191.02,191.16,10970.0,176.8059,177.0278,176.6487,176.7781,10970.0
2021-02-19 11:50:00,191.06,191.34,190.84,191.13,12276.0,176.6856,176.9446,176.4822,176.7504,12276.0
2021-02-19 11:55:00,191.2,191.33,190.41,190.48,23176.0,176.8151,176.9353,176.0846,176.1493,23176.0
2021-02-19 12:00:00,190.56,190.87,190.4,190.61,38180.0,176.2233,176.5099,176.0753,176.2695,38180.0
2021-02-19 12:05:00,190.55,191.06,190.52,190.81,14461.0,176.214,176.6856,176.1863,176.4545,14461.0
2021-02-19 12:10:00,190.95,190.97,190.53,190.76,12990.0,176.5839,176.6024,176.1955,176.4082,12990.0
2021-02-19 12:15:00,190.63,191.14,190.45,190.7,14036.0,176.288,176.7596,176.1215,176.3527,14036.0
2021-02-19 12:20:00,190.68,191.0,190.08,190.28,12420.0,176.3342,176.6302,175.7794,175.9643,12420.0
2021-02-19 12:25:00,190.18,190.29,189.95,190.1,8243.0,175.8719,175.9736,175.6592,175.7979,8243.0
2021-02-19 12:30:00,190.03,190.31,189.45,189.58,15572.0,175.7331,175.9921,175.1968,175.317,15572.0
2021-02-19 12:35:00,189.56,189.62,189.24,189.51,11287.0,175.2985,175.354,175.0026,175.2523,11287.0
2021-02-19 12:40:00,189.63,190.45,189.16,190.45,13536.0,175.3632,176.1215,174.9286,176.1215,13536.0
2021-02-19 12:45:00,190.27,190.31,189.76,189.77,7107.0,175.9551,175.9921,175.4835,175.4927,7107.0
2021-02-19 12:50:00,189.61,189.61,188.86,188.91,9244.0,175.3447,175.3447,174.6512,174.6974,9244.0
2021-02-19 12:55:00,188.86,189.45,188.74,189.28,5624.0,174.6512,175.1968,174.5402,175.0396,5624.0
2021-02-19 13:00:00,189.2,189.51,189.19,189.33,4186.0,174.9656,175.2523,174.9563,175.0858,4186.0
2021-02-19 13:05:00,189.33,189.36,188.77,188.77,11356.0,175.0858,175.1135,174.5679,174.5679,11356.0
2021-02-19 13:10:00,188.71,189.16,188.49,189.03,5523.0,174.5124,174.9286,174.309,174.8084,5523.0
2021-02-19 13:15:00,189.03,189.22,188.92,189.08,4895.0,174.8084,174.9841,174.7067,174.8546,4895.0
2021-02-19 13:20:00,188.99,189.55,188.7,189.35,5471.0,174.7714,175.2893,174.5032,175.1043,5471.0
2021-02-19 13:25:00,189.4,189.54,189.14,189.53,5172.0,175.1505,175.28,174.9101,175.2708,5172.0
2021-02-19 13:30:00,189.47,189.71,189.07,189.23,9897.0,175.2153,175.4372,174.8454,174.9933,9897.0
2021-02-19 13:35:00,189.17,189.83,189.17,189.75,9083.0,174.9378,175.5482,174.9378,175.4742,9083.0
2021-02-19 13:40:00,189.71,189.99,189.65,189.89,9006.0,175.4372,175.6961,175.3817,175.6037,9006.0
2021-02-19 13:45:00,189.92,190.1,189.76,189.79,17318.0,175.6314,175.7979,175.4835,175.5112,17318.0
2021-02-19 13:50:00,189.86,190.17,189.67,190.02,13315.0,175.5759,175.8626,175.4002,175.7239,13315.0
2021-02-19 13:55:00,190.08,190.21,189.93,189.96,9731.0,175.7794,175.8996,175.6407,175.6684,9731.0
2021-02-19 14:00:00,190.21,190.65,190.1,190.57,5727.0,175.8996,176.3065,175.7979,176.2325,5727.0
2021-02-19 14:05:00,190.56,190.69,190.5,190.5,8633.0,176.2233,176.3435,176.1678,176.1678,8633.0
2021-02-19 14:10:00,190.57,190.77,190.51,190.62,5559.0,176.2325,176.4175,176.177,176.2788,5559.0
2021-02-19 14:15:00,190.62,190.91,190.59,190.83,10287.0,176.2788,176.5469,176.251,176.473,10287.0
2021-02-19 14:20:00,190.88,190.88,190.17,190.31,10716.0,176.5192,176.5192,175.8626,175.9921,10716.0
2021-02-19 14:25:00,190.39,190.56,189.87,189.93,8970.0,176.0661,176.2233,175.5852,175.6407,8970.0
2021-02-19 14:30:00,189.93,190.39,189.92,190.34,5512.0,175.6407,176.0661,175.6314,176.0198,5512.0
2021-02-19 14:35:00,190.38,190.76,190.35,190.74,14054.0,176.0568,176.4082,176.0291,176.3897,14054.0
2021-02-19 14:40:00,190.73,190.73,190.32,190.61,5844.0,176.3805,176.3805,176.0013,176.2695,5844.0
2021-02-19 14:45:00,190.56,190.8,190.31,190.31,12197.0,176.2233,176.4452,175.9921,175.9921,12197.0
2021-02-19 14:50:00,190.35,190.82,190.25,190.71,7261.0,176.0291,176.4637,175.9366,176.362,7261.0
2021-02-19 14:55:00,190.72,190.88,190.63,190.88,5419.0,176.3712,176.5192,176.288,176.5192,5419.0
2021-02-19 15:00:00,190.94,191.21,190.89,191.03,18075.0,176.5747,176.8244,176.5284,176.6579,18075.0
2021-02-19 15:05:00,191.01,191.07,190.85,190.96,9255.0,176.6394,176.6949,176.4914,176.5932,9255.0
2021-02-19 15:10:00,190.95,191.48,190.94,190.98,9429.0,176.5839,177.074,176.5747,176.6117,9429.0
2021-02-19 15:15:00,191.06,191.29,190.87,191.14,9099.0,176.6856,176.8983,176.5099,176.7596,9099.0
2021-02-19 15:20:00,191.28,191.79,191.16,191.53,18402.0,176.8891,177.3607,176.7781,177.1203,18402.0
2021-02-19 15:25:00,191.55,191.55,191.03,191.44,11894.0,177.1388,177.1388,176.6579,177.0371,11894.0
2021-02-19 15:30:00,191.37,191.63,191.32,191.52,18711.0,176.9723,177.2128,176.9261,177.111,18711.0
2021-02-19 15:35:00,191.6,191.61,191.22,191.45,14906.0,177.185,177.1943,176.8336,177.0463,14906.0
2021-02-19 15:40:00,191.38,191.55,190.83,190.84,18403.0,176.9816,177.1388,176.473,176.4822,18403.0
2021-02-19 15:45:00,190.81,191.22,190.7,190.95,33597.0,176.4545,176.8336,176.3527,176.5839,33597.0
2021-02-19 15:50:00,190.83,191.25,190.56,191.24,43897.0,176.473,176.8614,176.2233,176.8521,43897.0
2021-02-19 15:55:00,191.26,191.72,190.88,191.56,110188.0,176.8706,177.296,176.5192,177.148,110188.0
2021-02-22 09:30:00,190.8,192.4,189.27,189.35,100961.0,176.4452,177.9248,175.0303,175.1043,100961.0
2021-02-22 09:35:00,189.08,190.63,189.08,190.21,28479.0,174.8546,176.288,174.8546,175.8996,28479.0
2021-02-22 09:40:00,190.44,190.44,189.86,190.05,11932.0,176.1123,176.1123,175.5759,175.7516,11932.0
2021-02-22 09:45:00,190.21,190.54,189.95,190.25,32795.0,175.8996,176.2048,175.6592,175.9366,32795.0
2021-02-22 09:50:00,190.21,191.43,190.1,190.94,42927.0,175.8996,177.0278,175.7979,176.5747,42927.0
2021-02-22 09:55:00,190.97,191.28,190.53,191.06,21207.0,176.6024,176.8891,176.1955,176.6856,21207.0
2021-02-22 10:00:00,191.28,192.25,191.09,192.06,18482.0,176.8891,177.7861,176.7134,177.6104,18482.0
2021-02-22 10:05:00,192.02,192.02,191.35,191.64,9503.0,177.5734,177.5734,176.9538,177.222,9503.0
2021-02-22 10:10:00,191.78,192.08,191.54,191.64,10786.0,177.3515,177.6289,177.1295,177.222,10786.0
2021-02-22 10:15:00,191.7,191.72,189.96,190.32,17127.0,177.2775,177.296,175.6684,176.0013,17127.0
2021-02-22 10:20:00,190.12,190.67,189.88,190.48,14610.0,175.8164,176.325,175.5944,176.1493,14610.0
2021-02-22 10:25:00,190.55,190.71,190.12,190.46,13520.0,176.214,176.362,175.8164,176.1308,13520.0
2021-02-22 10:30:00,190.53,190.71,189.85,190.07,10796.0,176.1955,176.362,175.5667,175.7701,10796.0
2021-02-22 10:35:00,190.1,190.35,189.98,190.25,12420.0,175.7979,176.0291,175.6869,175.9366,12420.0
2021-02-22 10:40:00,190.48,191.42,190.24,191.32,7383.0,176.1493,177.0186,175.9273,176.9261,7383.0
2021-02-22 10:45:00,191.28,191.49,190.69,190.89,20285.0,176.8891,177.0833,176.3435,176.5284,20285.0
2021-02-22 10:50:00,190.71,190.71,189.82,190.05,16798.0,176.362,176.362,175.5389,175.7516,16798.0
2021-02-22 10:55:00,190.09,190.14,189.4,189.5,21709.0,175.7886,175.8349,175.1505,175.243,21709.0
2021-02-22 11:00:00,189.67,190.12,189.67,189.94,9017.0,175.4002,175.8164,175.4002,175.6499,9017.0
2021-02-22 11:05:00,189.85,190.06,189.35,189.67,10520.0,175.5667,175.7609,175.1043,175.4002,10520.0
2021-02-22 11:10:00,189.64,189.98,189.36,189.98,5656.0,175.3725,175.6869,175.1135,175.6869,5656.0
2021-02-22 11:15:00,190.11,190.18,189.88,190.18,4892.0,175.8071,175.8719,175.5944,175.8719,4892.0
2021-02-22 11:20:00,190.17,190.42,189.92,189.93,14382.0,175.8626,176.0938,175.6314,175.6407,14382.0
2021-02-22 11:25:00,189.96,190.17,189.79,189.79,13652.0,175.6684,175.8626,175.5112,175.5112,13652.0
2021-02-22 11:30:00,189.65,189.76,189.25,189.58,6065.0,175.3817,175.4835,175.0118,175.317,6065.0
2021-02-22 11:35:00,189.67,190.09,189.6,190.06,4300.0,175.4002,175.7886,175.3355,175.7609,4300.0
2021-02-22 11:40:00,190.16,190.16,189.78,190.03,13430.0,175.8534,175.8534,175.5019,175.7331,13430.0
2021-02-22 11:45:00,189.94,190.1,189.72,189.72,9345.0,175.6499,175.7979,175.4465,175.4465,9345.0
2021-02-22 11:50:00,189.84,189.97,189.5,189.5,4800.0,175.5574,175.6777,175.243,175.243,4800.0
2021-02-22 11:55:00,189.58,189.68,189.22,189.45,8134.0,175.317,175.4095,174.9841,175.1968,8134.0
2021-02-22 12:00:00,189.45,189.49,188.82,189.13,11105.0,175.1968,175.2338,174.6142,174.9009,11105.0
2021-02-22 12:05:00,189.11,189.21,188.57,188.68,11501.0,174.8824,174.9748,174.383,174.4847,11501.0
2021-02-22 12:10:00,188.58,188.77,188.33,188.52,7005.0,174.3922,174.5679,174.161,174.3367,7005.0
2021-02-22 12:15:00,188.68,188.86,188.65,188.86,11220.0,174.4847,174.6512,174.457,174.6512,11220.0
2021-02-22 12:20:00,188.93,189.5,188.93,189.24,10692.0,174.7159,175.243,174.7159,175.0026,10692.0
2021-02-22 12:25:00,189.3,189.6,189.22,189.43,9901.0,175.0581,175.3355,174.9841,175.1783,9901.0
2021-02-22 12:30:00,189.5,189.51,189.11,189.5,4579.0,175.243,175.2523,174.8824,175.243,4579.0
2021-02-22 12:35:00,189.5,189.81,189.49,189.8,7274.0,175.243,175.5297,175.2338,175.5204,7274.0
2021-02-22 12:40:00,189.78,190.13,189.68,189.68,25769.0,175.5019,175.8256,175.4095,175.4095,25769.0
2021-02-22 12:45:00,189.87,189.89,189.61,189.86,5179.0,175.5852,175.6037,175.3447,175.5759,5179.0
2021-02-22 12:50:00,189.8,190.03,189.77,189.95,7315.0,175.5204,175.7331,175.4927,175.6592,7315.0
2021-02-22 12:55:00,189.86,190.03,189.72,189.95,5393.0,175.5759,175.7331,175.4465,175.6592,5393.0
2021-02-22 13:00:00,189.95,189.98,189.6,189.64,5840.0,175.6592,175.6869,175.3355,175.3725,5840.0
2021-02-22 13:05:00,189.65,189.91,189.63,189.89,2900.0,175.3817,175.6222,175.3632,175.6037,2900.0
2021-02-22 13:10:00,189.91,189.97,189.71,189.89,10620.0,175.6222,175.6777,175.4372,175.6037,10620.0
2021-02-22 13:15:00,189.9,190.02,189.5,189.5,14475.0,175.6129,175.7239,175.243,175.243,14475.0
2021-02-22 13:20:00,189.42,189.89,189.42,189.68,11995.0,175.169,175.6037,175.169,175.4095,11995.0
2021-02-22 13:25:00,189.64,189.74,189.58,189.7,6431.0,175.3725,175.465,175.317,175.428,6431.0
2021-02-22 13:30:00,189.69,189.91,189.62,189.63,14647.0,175.4187,175.6222,175.354,175.3632,14647.0
2021-02-22 13:35:00,189.63,189.79,189.42,189.46,7715.0,175.3632,175.5112,175.169,175.206,7715.0
2021-02-22 13:40:00,189.52,189.57,188.9,189.0,8700.0,175.2615,175.3077,174.6882,174.7806,8700.0
2021-02-22 13:45:00,189.04,189.12,188.82,188.95,3600.0,174.8176,174.8916,174.6142,174.7344,3600.0
2021-02-22 13:50:00,188.97,189.05,188.7,188.7,5641.0,174.7529,174.8269,174.5032,174.5032,5641.0
2021-02-22 13:55:00,188.8,189.01,188.8,188.85,7930.0,174.5957,174.7899,174.5957,174.6419,7930.0
2021-02-22 14:00:00,188.85,188.88,188.52,188.52,4592.0,174.6419,174.6697,174.3367,174.3367,4592.0
2021-02-22 14:05:00,188.53,188.62,188.23,188.28,11049.0,174.346,174.4292,174.0686,174.1148,11049.0
2021-02-22 14:10:00,188.27,188.28,188.02,188.18,16476.0,174.1056,174.1148,173.8744,174.0223,16476.0
2021-02-22 14:15:00,188.21,188.38,188.17,188.18,7309.0,174.0501,174.2073,174.0131,174.0223,7309.0
2021-02-22 14:20:00,188.15,188.33,188.08,188.33,7981.0,173.9946,174.161,173.9298,174.161,7981.0
2021-02-22 14:25:00,188.29,188.64,188.29,188.5,5023.0,174.124,174.4477,174.124,174.3182,5023.0
2021-02-22 14:30:00,188.5,188.63,188.36,188.48,5908.0,174.3182,174.4385,174.1888,174.2998,5908.0
2021-02-22 14:35:00,188.52,188.53,188.14,188.31,6890.0,174.3367,174.346,173.9853,174.1425,6890.0
2021-02-22 14:40:00,188.21,188.29,188.19,188.28,6084.0,174.0501,174.124,174.0316,174.1148,6084.0
2021-02-22 14:45:00,188.31,188.32,188.13,188.31,5843.0,174.1425,174.1518,173.9761,174.1425,5843.0
2021-02-22 14:50:00,188.33,188.73,188.29,188.29,11954.0,174.161,174.5309,174.124,174.124,11954.0
2021-02-22 14:55:00,188.19,188.51,188.19,188.4,5596.0,174.0316,174.3275,174.0316,174.2258,5596.0
2021-02-22 15:00:00,188.38,188.41,187.75,187.78,9874.0,174.2073,174.235,173.6247,173.6524,9874.0
2021-02-22 15:05:00,187.82,187.89,187.22,187.53,25831.0,173.6894,173.7541,173.1345,173.4212,25831.0
2021-02-22 15:10:00,187.6,187.6,186.68,186.84,17439.0,173.486,173.486,172.6352,172.7831,17439.0
2021-02-22 15:15:00,186.84,187.05,186.84,186.94,13887.0,172.7831,172.9773,172.7831,172.8756,13887.0
2021-02-22 15:20:00,186.97,187.08,186.25,186.35,13589.0,172.9034,173.0051,172.2375,172.33,13589.0
2021-02-22 15:25:00,186.45,186.67,185.89,186.01,18100.0,172.4225,172.6259,171.9046,172.0156,18100.0
2021-02-22 15:30:00,185.93,186.31,185.82,185.82,16663.0,171.9416,172.293,171.8399,171.8399,16663.0
2021-02-22 15:35:00,185.8,186.35,185.63,185.9,52045.0,171.8214,172.33,171.6642,171.9139,52045.0
2021-02-22 15:40:00,185.91,185.99,185.64,185.64,43016.0,171.9231,171.9971,171.6734,171.6734,43016.0
2021-02-22 15:45:00,185.69,185.9,185.27,185.48,76353.0,171.7197,171.9139,171.3313,171.5255,76353.0
2021-02-22 15:50:00,185.37,185.67,184.97,185.55,79950.0,171.4237,171.7012,171.0538,171.5902,79950.0
2021-02-22 15:55:00,185.23,186.08,185.2,185.86,177399.0,171.2943,172.0803,171.2665,171.8769,177399.0
2021-02-23 09:30:00,180.75,183.87,179.11,179.54,115148.0,167.1513,170.0366,165.6347,166.0324,115148.0
2021-02-23 09:35:00,179.25,180.78,178.59,179.86,81700.0,165.7642,167.1791,165.1538,166.3283,81700.0
2021-02-23 09:40:00,179.59,180.65,178.38,178.59,63013.0,166.0786,167.0588,164.9596,165.1538,63013.0
2021-02-23 09:45:00,178.66,178.94,175.91,175.94,54425.0,165.2186,165.4775,162.6755,162.7032,54425.0
2021-02-23 09:50:00,176.28,178.21,175.8,177.61,88701.0,163.0176,164.8024,162.5737,164.2476,88701.0
2021-02-23 09:55:00,177.59,178.03,177.07,177.56,41025.0,164.2291,164.636,163.7482,164.2013,41025.0
2021-02-23 10:00:00,177.5,178.02,176.47,177.95,36148.0,164.1458,164.6267,163.1933,164.562,36148.0
2021-02-23 10:05:00,178.0,178.3,176.79,178.21,52643.0,164.6082,164.8856,163.4892,164.8024,52643.0
2021-02-23 10:10:00,178.24,178.81,178.08,178.37,46379.0,164.8302,165.3573,164.6822,164.9504,46379.0
2021-02-23 10:15:00,178.37,178.5,177.38,178.32,85283.0,164.9504,165.0706,164.0349,164.9041,85283.0
2021-02-23 10:20:00,178.42,179.68,178.3,179.64,67967.0,164.9966,166.1618,164.8856,166.1248,67967.0
2021-02-23 10:25:00,179.54,179.54,178.48,178.74,60737.0,166.0324,166.0324,165.0521,165.2925,60737.0
2021-02-23 10:30:00,178.75,178.96,178.23,178.64,52656.0,165.3018,165.496,164.8209,165.2001,52656.0
2021-02-23 10:35:00,178.54,178.94,178.2,178.7,51173.0,165.1076,165.4775,164.7932,165.2555,51173.0
2021-02-23 10:40:00,178.68,179.4,178.53,179.03,77852.0,165.2371,165.9029,165.0983,165.5607,77852.0
2021-02-23 10:45:00,179.03,180.35,178.95,179.76,72225.0,165.5607,166.7814,165.4867,166.2358,72225.0
2021-02-23 10:50:00,179.73,180.18,179.44,179.96,37873.0,166.2081,166.6242,165.9399,166.4208,37873.0
2021-02-23 10:55:00,180.0,180.0,179.15,179.47,21065.0,166.4577,166.4577,165.6717,165.9676,21065.0
2021-02-23 11:00:00,179.62,180.56,179.45,180.56,20530.0,166.1063,166.9756,165.9491,166.9756,20530.0
2021-02-23 11:05:00,180.49,181.27,179.75,181.03,49172.0,166.9109,167.6322,166.2266,167.4103,49172.0
2021-02-23 11:10:00,181.03,181.07,180.26,180.96,39459.0,167.4103,167.4472,166.6982,167.3455,39459.0
2021-02-23 11:15:00,181.0,181.06,179.19,179.4,17363.0,167.3825,167.438,165.7087,165.9029,17363.0
2021-02-23 11:20:00,179.42,179.43,178.8,179.0,12971.0,165.9214,165.9306,165.348,165.533,12971.0
2021-02-23 11:25:00,179.03,179.1,178.26,178.32,18852.0,165.5607,165.6255,164.8487,164.9041,18852.0
2021-02-23 11:30:00,178.38,178.52,177.94,178.24,34621.0,164.9596,165.0891,164.5527,164.8302,34621.0
2021-02-23 11:35:00,178.25,178.54,177.53,177.68,21021.0,164.8394,165.1076,164.1736,164.3123,21021.0
2021-02-23 11:40:00,177.68,177.68,176.66,176.73,21094.0,164.3123,164.3123,163.369,163.4338,21094.0
2021-02-23 11:45:00,176.78,176.99,176.53,176.59,49187.0,163.48,163.6742,163.2488,163.3043,49187.0
2021-02-23 11:50:00,176.59,177.17,176.36,176.96,42294.0,163.3043,163.8407,163.0916,163.6465,42294.0
2021-02-23 11:55:00,176.92,177.06,176.5,176.68,44446.0,163.6095,163.7389,163.2211,163.3875,44446.0
2021-02-23 12:00:00,176.47,176.52,175.91,175.91,9115.0,163.1933,163.2396,162.6755,162.6755,9115.0
2021-02-23 12:05:00,176.14,176.43,176.04,176.22,8081.0,162.8882,163.1563,162.7957,162.9621,8081.0
2021-02-23 12:10:00,176.09,176.41,175.88,176.14,17001.0,162.8419,163.1378,162.6477,162.8882,17001.0
2021-02-23 12:15:00,176.06,177.64,175.87,177.33,49927.0,162.8142,164.2753,162.6385,163.9886,49927.0
2021-02-23 12:20:00,177.32,177.66,177.18,177.44,26142.0,163.9794,164.2938,163.8499,164.0903,26142.0
2021-02-23 12:25:00,177.46,178.02,177.43,178.02,39631.0,164.1088,164.6267,164.0811,164.6267,39631.0
2021-02-23 12:30:00,177.94,177.97,177.1,177.23,35267.0,164.5527,164.5805,163.7759,163.8961,35267.0
2021-02-23 12:35:00,177.25,177.26,176.04,176.78,30062.0,163.9146,163.9239,162.7957,163.48,30062.0
2021-02-23 12:40:00,176.78,176.84,176.02,176.02,21677.0,163.48,163.5355,162.7772,162.7772,21677.0
2021-02-23 12:45:00,176.01,176.09,175.74,175.83,48302.0,162.7679,162.8419,162.5182,162.6015,48302.0
2021-02-23 12:50:00,175.87,177.35,175.57,177.33,30729.0,162.6385,164.0071,162.361,163.9886,30729.0
2021-02-23 12:55:00,177.28,177.29,175.52,175.56,20858.0,163.9424,163.9516,162.3148,162.3518,20858.0
2021-02-23 13:00:00,175.89,176.21,175.33,175.84,28151.0,162.657,162.9529,162.1391,162.6107,28151.0
2021-02-23 13:05:00,175.83,175.88,175.44,175.62,20056.0,162.6015,162.6477,162.2408,162.4073,20056.0
2021-02-23 13:10:00,175.74,176.22,175.74,176.13,98914.0,162.5182,162.9621,162.5182,162.8789,98914.0
2021-02-23 13:15:00,176.13,177.43,176.13,177.32,43733.0,162.8789,164.0811,162.8789,163.9794,43733.0
2021-02-23 13:20:00,177.25,177.91,177.22,177.87,63875.0,163.9146,164.525,163.8869,164.488,63875.0
2021-02-23 13:25:00,177.91,177.91,177.3,177.5,22275.0,164.525,164.525,163.9609,164.1458,22275.0
2021-02-23 13:30:00,177.52,177.59,177.33,177.52,21502.0,164.1643,164.2291,163.9886,164.1643,21502.0
2021-02-23 13:35:00,177.5,177.51,176.84,177.01,35374.0,164.1458,164.1551,163.5355,163.6927,35374.0
2021-02-23 13:40:00,177.0,177.15,176.44,176.77,14657.0,163.6834,163.8222,163.1656,163.4708,14657.0
2021-02-23 13:45:00,176.76,177.0,176.48,176.51,13954.0,163.4615,163.6834,163.2026,163.2303,13954.0
2021-02-23 13:50:00,176.45,176.83,176.23,176.42,25597.0,163.1748,163.5262,162.9714,163.1471,25597.0
2021-02-23 13:55:00,176.3,177.02,176.07,177.0,21691.0,163.0361,163.7019,162.8234,163.6834,21691.0
2021-02-23 14:00:00,176.97,177.01,176.75,176.96,24679.0,163.6557,163.6927,163.4523,163.6465,24679.0
2021-02-23 14:05:00,176.91,177.04,176.89,176.97,26334.0,163.6002,163.7204,163.5817,163.6557,26334.0
2021-02-23 14:10:00,177.0,177.9,176.89,177.77,48310.0,163.6834,164.5157,163.5817,164.3955,48310.0
2021-02-23 14:15:00,177.81,178.04,177.6,178.0,317134.0,164.4325,164.6452,164.2383,164.6082,317134.0
2021-02-23 14:20:00,177.91,178.42,177.77,178.42,43915.0,164.525,164.9966,164.3955,164.9966,43915.0
2021-02-23 14:25:00,178.29,179.23,178.28,178.8,20302.0,164.8764,165.7457,164.8671,165.348,20302.0
2021-02-23 14:30:00,178.77,179.04,178.35,178.35,101339.0,165.3203,165.57,164.9319,164.9319,101339.0
2021-02-23 14:35:00,178.36,178.6,178.01,178.59,27839.0,164.9411,165.1631,164.6175,165.1538,27839.0
2021-02-23 14:40:00,178.6,179.03,178.49,178.67,19416.0,165.1631,165.5607,165.0613,165.2278,19416.0
2021-02-23 14:45:00,178.67,179.04,178.6,178.96,7236.0,165.2278,165.57,165.1631,165.496,7236.0
2021-02-23 14:50:00,178.89,179.51,178.8,179.09,33703.0,165.4313,166.0046,165.348,165.6162,33703.0
2021-02-23 14:55:00,179.17,179.53,178.86,179.05,43161.0,165.6902,166.0231,165.4035,165.5792,43161.0
2021-02-23 15:00:00,179.0,179.54,179.0,179.49,18342.0,165.533,166.0324,165.533,165.9861,18342.0
2021-02-23 15:05:00,179.43,180.23,179.37,179.95,41802.0,165.9306,166.6704,165.8751,166.4115,41802.0
2021-02-23 15:10:00,180.0,180.6,179.65,180.6,47221.0,166.4577,167.0126,166.1341,167.0126,47221.0
2021-02-23 15:15:00,180.65,180.89,180.29,180.38,129691.0,167.0588,167.2808,166.7259,166.8092,129691.0
2021-02-23 15:20:00,180.39,181.12,180.34,180.5,31893.0,166.8184,167.4935,166.7722,166.9201,31893.0
2021-02-23 15:25:00,180.5,181.03,180.39,180.75,97354.0,166.9201,167.4103,166.8184,167.1513,97354.0
2021-02-23 15:30:00,180.76,181.45,180.68,181.05,42806.0,167.1606,167.7987,167.0866,167.4287,42806.0
2021-02-23 15:35:00,181.2,181.3,180.95,181.15,42351.0,167.5675,167.6599,167.3363,167.5212,42351.0
2021-02-23 15:40:00,181.17,181.37,180.83,181.07,32272.0,167.5397,167.7247,167.2253,167.4472,32272.0
2021-02-23 15:45:00,181.14,181.38,180.66,180.66,58368.0,167.512,167.7339,167.0681,167.0681,58368.0
2021-02-23 15:50:00,180.6,181.53,180.48,180.87,72246.0,167.0126,167.8726,166.9016,167.2623,72246.0
2021-02-23 15:55:00,180.85,181.09,180.68,181.08,114417.0,167.2438,167.4657,167.0866,167.4565,114417.0
2021-02-24 09:30:00,178.0,179.48,177.67,179.34,82965.0,164.6082,165.9769,164.303,165.8474,82965.0
2021-02-24 09:35:00,179.49,179.68,177.0,178.9,62447.0,165.9861,166.1618,163.6834,165.4405,62447.0
2021-02-24 09:40:00,178.75,179.34,178.33,178.33,28159.0,165.3018,165.8474,164.9134,164.9134,28159.0
2021-02-24 09:45:00,178.41,179.72,178.41,179.51,20777.0,164.9874,166.1988,164.9874,166.0046,20777.0
2021-02-24 09:50:00,179.34,179.75,178.84,178.92,33918.0,165.8474,166.2266,165.385,165.459,33918.0
2021-02-24 09:55:00,178.9,179.28,178.21,179.0,33456.0,165.4405,165.7919,164.8024,165.533,33456.0
2021-02-24 10:00:00,178.97,178.97,177.72,177.92,35961.0,165.5052,165.5052,164.3493,164.5342,35961.0
2021-02-24 10:05:00,177.95,178.42,177.35,177.62,32387.0,164.562,164.9966,164.0071,164.2568,32387.0
2021-02-24 10:10:00,177.65,178.2,176.93,177.58,28974.0,164.2845,164.7932,163.6187,164.2198,28974.0
2021-02-24 10:15:00,177.72,178.35,177.52,178.35,11672.0,164.3493,164.9319,164.1643,164.9319,11672.0
2021-02-24 10:20:00,178.26,178.88,177.87,178.71,12116.0,164.8487,165.422,164.488,165.2648,12116.0
2021-02-24 10:25:00,178.77,179.47,178.31,178.68,26970.0,165.3203,165.9676,164.8949,165.2371,26970.0
2021-02-24 10:30:00,178.89,178.89,178.11,178.71,25343.0,165.4313,165.4313,164.7099,165.2648,25343.0
2021-02-24 10:35:00,178.6,179.15,178.28,178.44,18098.0,165.1631,165.6717,164.8671,165.0151,18098.0
2021-02-24 10:40:00,178.59,178.67,178.26,178.65,7620.0,165.1538,165.2278,164.8487,165.2093,7620.0
2021-02-24 10:45:00,178.37,179.0,178.19,178.41,19330.0,164.9504,165.533,164.7839,164.9874,19330.0
2021-02-24 10:50:00,178.42,178.59,177.99,178.5,3075.0,164.9966,165.1538,164.599,165.0706,3075.0
2021-02-24 10:55:00,178.68,179.18,178.57,178.84,27277.0,165.2371,165.6994,165.1353,165.385,27277.0
2021-02-24 11:00:00,179.0,179.08,178.25,178.4,19992.0,165.533,165.607,164.8394,164.9781,19992.0
2021-02-24 11:05:00,178.54,178.78,177.93,178.63,17487.0,165.1076,165.3295,164.5435,165.1908,17487.0
2021-02-24 11:10:00,178.58,179.03,178.36,178.97,14625.0,165.1446,165.5607,164.9411,165.5052,14625.0
2021-02-24 11:15:00,178.84,179.2,178.74,178.94,20261.0,165.385,165.7179,165.2925,165.4775,20261.0
2021-02-24 11:20:00,178.93,179.08,178.37,179.08,12079.0,165.4682,165.607,164.9504,165.607,12079.0
2021-02-24 11:25:00,178.98,179.66,178.98,179.09,11621.0,165.5145,166.1433,165.5145,165.6162,11621.0
2021-02-24 11:30:00,179.21,179.62,179.01,179.62,10098.0,165.7272,166.1063,165.5422,166.1063,10098.0
2021-02-24 11:35:00,179.61,180.19,179.39,180.07,27715.0,166.0971,166.6334,165.8936,166.5225,27715.0
2021-02-24 11:40:00,180.09,180.44,179.77,179.77,20908.0,166.541,166.8646,166.245,166.245,20908.0
2021-02-24 11:45:00,180.01,181.4,180.01,181.17,25125.0,166.467,167.7524,166.467,167.5397,25125.0
2021-02-24 11:50:00,181.28,181.84,180.89,181.73,59852.0,167.6414,168.1593,167.2808,168.0576,59852.0
2021-02-24 11:55:00,181.74,181.81,181.46,181.51,9115.0,168.0668,168.1316,167.8079,167.8541,9115.0
2021-02-24 12:00:00,181.75,181.77,181.48,181.48,13288.0,168.0761,168.0946,167.8264,167.8264,13288.0
2021-02-24 12:05:00,181.54,181.96,181.35,181.85,19187.0,167.8819,168.2703,167.7062,168.1686,19187.0
2021-02-24 12:10:00,181.93,182.98,181.93,182.54,38122.0,168.2425,169.2135,168.2425,168.8066,38122.0
2021-02-24 12:15:00,182.51,183.15,182.31,182.73,66739.0,168.7789,169.3708,168.594,168.9824,66739.0
2021-02-24 12:20:00,182.69,183.82,182.69,183.42,50837.0,168.9454,169.9903,168.9454,169.6204,50837.0
2021-02-24 12:25:00,183.49,184.05,183.19,184.03,55039.0,169.6852,170.203,169.4077,170.1845,55039.0
2021-02-24 12:30:00,184.05,184.79,184.04,184.04,122312.0,170.203,170.8874,170.1938,170.1938,122312.0
2021-02-24 12:35:00,184.08,185.19,184.01,184.93,39058.0,170.2308,171.2573,170.1661,171.0168,39058.0
2021-02-24 12:40:00,185.02,185.08,184.13,184.13,21813.0,171.1001,171.1556,170.277,170.277,21813.0
2021-02-24 12:45:00,184.24,184.61,183.75,184.12,14036.0,170.3787,170.7209,169.9256,170.2678,14036.0
2021-02-24 12:50:00,184.16,184.48,184.0,184.23,21080.0,170.3048,170.6007,170.1568,170.3695,21080.0
2021-02-24 12:55:00,184.2,184.84,184.16,184.63,22615.0,170.3418,170.9336,170.3048,170.7394,22615.0
2021-02-24 13:00:00,184.65,184.96,184.34,184.57,34350.0,170.7579,171.0446,170.4712,170.6839,34350.0
2021-02-24 13:05:00,184.44,184.86,184.31,184.84,9727.0,170.5637,170.9521,170.4435,170.9336,9727.0
2021-02-24 13:10:00,184.72,185.02,184.66,184.96,32433.0,170.8226,171.1001,170.7672,171.0446,32433.0
2021-02-24 13:15:00,184.9,185.04,184.52,184.92,29682.0,170.9891,171.1186,170.6377,171.0076,29682.0
2021-02-24 13:20:00,184.9,184.96,184.58,184.78,12303.0,170.9891,171.0446,170.6932,170.8781,12303.0
2021-02-24 13:25:00,184.78,185.07,184.77,184.88,13881.0,170.8781,171.1463,170.8689,170.9706,13881.0
2021-02-24 13:30:00,184.91,185.94,184.9,185.63,15879.0,170.9983,171.9508,170.9891,171.6642,15879.0
2021-02-24 13:35:00,185.69,185.77,185.43,185.48,9655.0,171.7197,171.7936,171.4792,171.5255,9655.0
2021-02-24 13:40:00,185.69,186.33,185.26,186.33,27283.0,171.7197,172.3115,171.322,172.3115,27283.0
2021-02-24 13:45:00,186.32,186.46,185.8,185.8,21766.0,172.3023,172.4317,171.8214,171.8214,21766.0
2021-02-24 13:50:00,186.0,186.02,185.72,185.91,16895.0,172.0063,172.0248,171.7474,171.9231,16895.0
2021-02-24 13:55:00,186.0,186.33,185.87,186.15,30831.0,172.0063,172.3115,171.8861,172.1451,30831.0
2021-02-24 14:00:00,186.2,186.32,185.99,186.2,9880.0,172.1913,172.3023,171.9971,172.1913,9880.0
2021-02-24 14:05:00,186.15,186.15,185.09,185.23,12313.0,172.1451,172.1451,171.1648,171.2943,12313.0
2021-02-24 14:10:00,185.22,185.44,184.25,184.26,12091.0,171.285,171.4885,170.388,170.3972,12091.0
2021-02-24 14:15:00,184.39,185.16,184.33,184.87,10803.0,170.5175,171.2295,170.462,170.9614,10803.0
2021-02-24 14:20:00,185.03,185.62,185.03,185.37,14199.0,171.1093,171.6549,171.1093,171.4237,14199.0
2021-02-24 14:25:00,185.45,185.84,185.45,185.47,16065.0,171.4977,171.8584,171.4977,171.5162,16065.0
2021-02-24 14:30:00,185.45,186.07,185.41,185.7,20190.0,171.4977,172.0711,171.4607,171.7289,20190.0
2021-02-24 14:35:00,185.81,185.83,185.56,185.83,9213.0,171.8306,171.8491,171.5994,171.8491,9213.0
2021-02-24 14:40:00,185.66,186.05,185.52,185.52,15400.0,171.6919,172.0526,171.5624,171.5624,15400.0
2021-02-24 14:45:00,185.55,185.69,185.19,185.27,7821.0,171.5902,171.7197,171.2573,171.3313,7821.0
2021-02-24 14:50:00,185.39,185.77,185.17,185.62,6300.0,171.4422,171.7936,171.2388,171.6549,6300.0
2021-02-24 14:55:00,185.58,185.92,185.33,185.47,15929.0,171.6179,171.9324,171.3867,171.5162,15929.0
2021-02-24 15:00:00,185.35,185.82,185.34,185.77,11787.0,171.4052,171.8399,171.396,171.7936,11787.0
2021-02-24 15:05:00,185.66,185.77,185.4,185.68,16764.0,171.6919,171.7936,171.4515,171.7104,16764.0
2021-02-24 15:10:00,185.67,185.68,185.28,185.46,13124.0,171.7012,171.7104,171.3405,171.507,13124.0
2021-02-24 15:15:00,185.48,185.56,185.28,185.33,14212.0,171.5255,171.5994,171.3405,171.3867,14212.0
2021-02-24 15:20:00,185.38,185.68,185.27,185.65,17288.0,171.433,171.7104,171.3313,171.6827,17288.0
2021-02-24 15:25:00,185.6,186.51,185.51,186.44,24283.0,171.6364,172.478,171.5532,172.4132,24283.0
2021-02-24 15:30:00,186.41,186.76,186.31,186.53,27017.0,172.3855,172.7092,172.293,172.4965,27017.0
2021-02-24 15:35:00,186.57,186.82,186.18,186.58,25729.0,172.5335,172.7646,172.1728,172.5427,25729.0
2021-02-24 15:40:00,186.61,186.63,185.69,186.0,42153.0,172.5704,172.5889,171.7197,172.0063,42153.0
2021-02-24 15:45:00,186.0,186.26,185.83,186.12,32551.0,172.0063,172.2468,171.8491,172.1173,32551.0
2021-02-24 15:50:00,186.22,186.24,185.65,186.1,62137.0,172.2098,172.2283,171.6827,172.0988,62137.0
2021-02-24 15:55:00,186.11,186.33,185.36,186.32,186901.0,172.1081,172.3115,171.4145,172.3023,186901.0
2021-02-25 09:30:00,188.51,188.51,186.0,186.03,105155.0,174.3275,174.3275,172.0063,172.0341,105155.0
2021-02-25 09:35:00,186.33,187.6,184.86,186.73,50553.0,172.3115,173.486,170.9521,172.6814,50553.0
2021-02-25 09:40:00,186.64,187.35,186.09,186.46,19090.0,172.5982,173.2548,172.0896,172.4317,19090.0
2021-02-25 09:45:00,186.41,186.68,185.11,185.64,35195.0,172.3855,172.6352,171.1833,171.6734,35195.0
2021-02-25 09:50:00,185.35,186.29,185.03,185.47,23996.0,171.4052,172.2745,171.1093,171.5162,23996.0
2021-02-25 09:55:00,185.36,186.18,185.13,185.52,35391.0,171.4145,172.1728,171.2018,171.5624,35391.0
2021-02-25 10:00:00,185.52,185.69,183.59,184.28,26860.0,171.5624,171.7197,169.7777,170.4157,26860.0
2021-02-25 10:05:00,184.28,184.5,183.51,183.76,36416.0,170.4157,170.6192,169.7037,169.9349,36416.0
2021-02-25 10:10:00,183.76,184.09,183.27,183.75,25682.0,169.9349,170.24,169.4817,169.9256,25682.0
2021-02-25 10:15:00,183.55,184.46,183.55,184.17,12155.0,169.7407,170.5822,169.7407,170.314,12155.0
2021-02-25 10:20:00,184.17,184.83,184.0,184.32,36908.0,170.314,170.9244,170.1568,170.4527,36908.0
2021-02-25 10:25:00,184.33,184.47,183.74,184.04,30100.0,170.462,170.5914,169.9164,170.1938,30100.0
2021-02-25 10:30:00,183.96,183.96,183.02,183.45,10651.0,170.1198,170.1198,169.2505,169.6482,10651.0
2021-02-25 10:35:00,183.27,183.3,181.61,182.43,27159.0,169.4817,169.5095,167.9466,168.7049,27159.0
2021-02-25 10:40:00,182.22,183.5,181.58,182.62,29221.0,168.5107,169.6944,167.9189,168.8806,29221.0
2021-02-25 10:45:00,182.51,182.69,181.89,182.51,27848.0,168.7789,168.9454,168.2056,168.7789,27848.0
2021-02-25 10:50:00,182.43,182.89,181.89,182.08,20583.0,168.7049,169.1303,168.2056,168.3813,20583.0
2021-02-25 10:55:00,182.42,182.86,182.23,182.71,22000.0,168.6957,169.1026,168.52,168.9639,22000.0
2021-02-25 11:00:00,182.71,183.63,182.52,183.62,19369.0,168.9639,169.8146,168.7882,169.8054,19369.0
2021-02-25 11:05:00,183.63,183.83,182.99,183.59,7968.0,169.8146,169.9996,169.2228,169.7777,7968.0
2021-02-25 11:10:00,183.69,183.82,183.46,183.57,18999.0,169.8701,169.9903,169.6574,169.7592,18999.0
2021-02-25 11:15:00,183.55,184.14,183.16,184.0,12443.0,169.7407,170.2863,169.38,170.1568,12443.0
2021-02-25 11:20:00,184.08,184.2,183.27,183.6,16658.0,170.2308,170.3418,169.4817,169.7869,16658.0
2021-02-25 11:25:00,183.61,183.61,182.95,182.99,7672.0,169.7961,169.7961,169.1858,169.2228,7672.0
2021-02-25 11:30:00,183.01,183.26,182.85,183.1,10776.0,169.2413,169.4725,169.0933,169.3245,10776.0
2021-02-25 11:35:00,183.12,183.12,182.45,182.45,14791.0,169.343,169.343,168.7234,168.7234,14791.0
2021-02-25 11:40:00,182.35,182.71,182.2,182.47,29044.0,168.6309,168.9639,168.4922,168.7419,29044.0
2021-02-25 11:45:00,182.38,182.38,181.6,181.6,14714.0,168.6587,168.6587,167.9374,167.9374,14714.0
2021-02-25 11:50:00,181.6,182.59,181.49,182.34,13658.0,167.9374,168.8529,167.8356,168.6217,13658.0
2021-02-25 11:55:00,182.31,182.31,181.56,181.65,20103.0,168.594,168.594,167.9004,167.9836,20103.0
2021-02-25 12:00:00,181.59,181.59,180.59,180.72,17228.0,167.9281,167.9281,167.0034,167.1236,17228.0
2021-02-25 12:05:00,180.78,182.1,180.41,182.0,52986.0,167.1791,168.3998,166.8369,168.3073,52986.0
2021-02-25 12:10:00,181.97,183.03,181.74,182.06,53149.0,168.2795,169.2598,168.0668,168.3628,53149.0
2021-02-25 12:15:00,182.03,182.87,182.03,182.43,26130.0,168.335,169.1118,168.335,168.7049,26130.0
2021-02-25 12:20:00,182.49,182.49,181.67,182.18,7298.0,168.7604,168.7604,168.0021,168.4737,7298.0
2021-02-25 12:25:00,182.1,182.17,180.84,180.95,8545.0,168.3998,168.4645,167.2345,167.3363,8545.0
2021-02-25 12:30:00,180.82,180.82,180.22,180.34,15511.0,167.2161,167.2161,166.6612,166.7722,15511.0
2021-02-25 12:35:00,180.35,180.68,179.91,180.68,19006.0,166.7814,167.0866,166.3745,167.0866,19006.0
2021-02-25 12:40:00,180.75,180.82,180.13,180.13,9967.0,167.1513,167.2161,166.578,166.578,9967.0
2021-02-25 12:45:00,180.42,180.71,179.98,180.25,10679.0,166.8461,167.1143,166.4392,166.6889,10679.0
2021-02-25 12:50:00,180.13,180.44,179.02,179.14,24221.0,166.578,166.8646,165.5515,165.6624,24221.0
2021-02-25 12:55:00,179.03,179.4,178.24,178.88,15695.0,165.5607,165.9029,164.8302,165.422,15695.0
2021-02-25 13:00:00,178.76,179.67,178.29,179.24,16581.0,165.311,166.1526,164.8764,165.7549,16581.0
2021-02-25 13:05:00,179.24,180.33,179.0,180.06,74580.0,165.7549,166.7629,165.533,166.5132,74580.0
2021-02-25 13:10:00,180.23,180.82,179.7,180.81,21321.0,166.6704,167.2161,166.1803,167.2068,21321.0
2021-02-25 13:15:00,180.93,181.34,180.33,181.34,11641.0,167.3178,167.6969,166.7629,167.6969,11641.0
2021-02-25 13:20:00,181.14,182.02,181.03,181.22,49258.0,167.512,168.3258,167.4103,167.586,49258.0
2021-02-25 13:25:00,181.23,181.91,180.72,181.48,8391.0,167.5952,168.224,167.1236,167.8264,8391.0
2021-02-25 13:30:00,181.29,181.4,180.71,180.95,10510.0,167.6507,167.7524,167.1143,167.3363,10510.0
2021-02-25 13:35:00,181.06,181.47,180.57,181.19,10260.0,167.438,167.8171,166.9849,167.5582,10260.0
2021-02-25 13:40:00,181.42,181.76,181.21,181.38,6004.0,167.7709,168.0853,167.5767,167.7339,6004.0
2021-02-25 13:45:00,181.4,181.56,180.95,181.4,12620.0,167.7524,167.9004,167.3363,167.7524,12620.0
2021-02-25 13:50:00,181.46,181.76,181.02,181.53,78298.0,167.8079,168.0853,167.401,167.8726,78298.0
2021-02-25 13:55:00,181.53,182.04,181.4,182.0,14910.0,167.8726,168.3443,167.7524,168.3073,14910.0
2021-02-25 14:00:00,181.93,182.48,181.89,182.42,11954.0,168.2425,168.7512,168.2056,168.6957,11954.0
2021-02-25 14:05:00,182.54,183.25,182.53,182.98,10323.0,168.8066,169.4632,168.7974,169.2135,10323.0
2021-02-25 14:10:00,183.05,183.26,182.91,182.94,9686.0,169.2783,169.4725,169.1488,169.1766,9686.0
2021-02-25 14:15:00,182.94,183.7,182.94,183.16,21827.0,169.1766,169.8794,169.1766,169.38,21827.0
2021-02-25 14:20:00,183.34,183.8,183.17,183.64,65178.0,169.5465,169.9719,169.3892,169.8239,65178.0
2021-02-25 14:25:00,183.56,183.64,183.37,183.59,14041.0,169.7499,169.8239,169.5742,169.7777,14041.0
2021-02-25 14:30:00,183.49,183.55,182.75,182.9,10273.0,169.6852,169.7407,169.0008,169.1396,10273.0
2021-02-25 14:35:00,182.79,182.84,181.74,181.87,12026.0,169.0378,169.0841,168.0668,168.1871,12026.0
2021-02-25 14:40:00,181.94,182.29,181.84,181.97,14264.0,168.2518,168.5755,168.1593,168.2795,14264.0
2021-02-25 14:45:00,182.01,182.2,181.87,182.02,10744.0,168.3165,168.4922,168.1871,168.3258,10744.0
2021-02-25 14:50:00,182.15,182.3,181.82,181.84,9768.0,168.446,168.5847,168.1408,168.1593,9768.0
2021-02-25 14:55:00,181.89,182.02,181.37,181.37,7383.0,168.2056,168.3258,167.7247,167.7247,7383.0
2021-02-25 15:00:00,181.37,181.61,180.93,180.93,13083.0,167.7247,167.9466,167.3178,167.3178,13083.0
2021-02-25 15:05:00,181.01,181.1,180.04,180.04,12869.0,167.3918,167.475,166.4947,166.4947,12869.0
2021-02-25 15:10:00,180.22,180.76,180.03,180.11,16097.0,166.6612,167.1606,166.4855,166.5595,16097.0
2021-02-25 15:15:00,180.18,180.6,179.91,180.22,38995.0,166.6242,167.0126,166.3745,166.6612,38995.0
2021-02-25 15:20:00,180.37,180.69,179.86,179.86,28502.0,166.7999,167.0958,166.3283,166.3283,28502.0
2021-02-25 15:25:00,179.81,180.45,179.63,179.78,19983.0,166.282,166.8739,166.1156,166.2543,19983.0
2021-02-25 15:30:00,179.77,180.4,179.2,179.25,31935.0,166.245,166.8277,165.7179,165.7642,31935.0
2021-02-25 15:35:00,179.2,179.2,178.2,178.57,35941.0,165.7179,165.7179,164.7932,165.1353,35941.0
2021-02-25 15:40:00,178.57,179.5,178.05,179.34,48564.0,165.1353,165.9954,164.6545,165.8474,48564.0
2021-02-25 15:45:00,179.39,180.24,179.11,180.24,39273.0,165.8936,166.6797,165.6347,166.6797,39273.0
2021-02-25 15:50:00,180.11,180.12,178.8,179.08,68717.0,166.5595,166.5687,165.348,165.607,68717.0
2021-02-25 15:55:00,179.07,179.58,178.28,178.38,173222.0,165.5977,166.0693,164.8671,164.9596,173222.0
2021-02-26 09:30:00,182.04,183.15,180.61,182.8,75689.0,168.3443,169.3708,167.0219,169.0471,75689.0
2021-02-26 09:35:00,182.54,182.68,180.8,181.68,42567.0,168.8066,168.9361,167.1976,168.0113,42567.0
2021-02-26 09:40:00,181.94,182.08,181.12,181.31,96940.0,168.2518,168.3813,167.4935,167.6692,96940.0
2021-02-26 09:45:00,181.7,182.12,181.21,182.0,79400.0,168.0298,168.4182,167.5767,168.3073,79400.0
2021-02-26 09:50:00,181.62,181.72,180.2,180.52,25506.0,167.9559,168.0483,166.6427,166.9386,25506.0
2021-02-26 09:55:00,180.44,180.57,179.95,180.5,26644.0,166.8646,166.9849,166.4115,166.9201,26644.0
2021-02-26 10:00:00,180.34,180.34,179.01,180.07,50434.0,166.7722,166.7722,165.5422,166.5225,50434.0
2021-02-26 10:05:00,180.08,180.5,178.86,179.06,48553.0,166.5317,166.9201,165.4035,165.5885,48553.0
2021-02-26 10:10:00,178.86,179.74,178.53,179.4,13669.0,165.4035,166.2173,165.0983,165.9029,13669.0
2021-02-26 10:15:00,179.29,180.05,179.12,179.44,8040.0,165.8012,166.504,165.644,165.9399,8040.0
2021-02-26 10:20:00,179.7,179.79,178.71,178.93,12793.0,166.1803,166.2635,165.2648,165.4682,12793.0
2021-02-26 10:25:00,178.85,179.54,177.12,177.12,32459.0,165.3943,166.0324,163.7944,163.7944,32459.0
2021-02-26 10:30:00,177.33,178.08,177.33,177.51,9853.0,163.9886,164.6822,163.9886,164.1551,9853.0
2021-02-26 10:35:00,177.23,179.09,177.22,179.07,30583.0,163.8961,165.6162,163.8869,165.5977,30583.0
2021-02-26 10:40:00,179.09,180.56,179.02,180.5,9651.0,165.6162,166.9756,165.5515,166.9201,9651.0
2021-02-26 10:45:00,180.38,181.49,180.21,181.44,27881.0,166.8092,167.8356,166.6519,167.7894,27881.0
2021-02-26 10:50:00,181.18,181.27,180.56,180.73,18094.0,167.549,167.6322,166.9756,167.1328,18094.0
2021-02-26 10:55:00,180.96,180.96,180.23,180.82,11571.0,167.3455,167.3455,166.6704,167.2161,11571.0
2021-02-26 11:00:00,180.4,181.45,180.4,181.45,9290.0,166.8277,167.7987,166.8277,167.7987,9290.0
2021-02-26 11:05:00,181.32,181.76,181.11,181.55,11182.0,167.6784,168.0853,167.4842,167.8911,11182.0
2021-02-26 11:10:00,181.53,181.64,180.87,180.96,15265.0,167.8726,167.9744,167.2623,167.3455,15265.0
2021-02-26 11:15:00,181.06,181.23,180.49,180.49,14025.0,167.438,167.5952,166.9109,166.9109,14025.0
2021-02-26 11:20:00,180.59,180.73,180.14,180.14,14904.0,167.0034,167.1328,166.5872,166.5872,14904.0
2021-02-26 11:25:00,180.25,180.98,180.14,180.98,9221.0,166.6889,167.364,166.5872,167.364,9221.0
2021-02-26 11:30:00,181.0,182.2,180.94,182.2,13042.0,167.3825,168.4922,167.327,168.4922,13042.0
2021-02-26 11:35:00,182.19,182.72,182.1,182.41,9740.0,168.483,168.9731,168.3998,168.6864,9740.0
2021-02-26 11:40:00,182.5,182.57,181.74,182.09,9480.0,168.7697,168.8344,168.0668,168.3905,9480.0
2021-02-26 11:45:00,182.03,182.4,181.1,182.3,12441.0,168.335,168.6772,167.475,168.5847,12441.0
2021-02-26 11:50:00,182.4,182.4,181.34,181.35,9057.0,168.6772,168.6772,167.6969,167.7062,9057.0
2021-02-26 11:55:00,181.34,182.49,181.31,182.47,14520.0,167.6969,168.7604,167.6692,168.7419,14520.0
2021-02-26 12:00:00,182.44,182.69,182.0,182.0,42187.0,168.7142,168.9454,168.3073,168.3073,42187.0
2021-02-26 12:05:00,181.88,182.59,181.83,182.31,34775.0,168.1963,168.8529,168.1501,168.594,34775.0
2021-02-26 12:10:00,182.44,183.2,182.39,183.17,59180.0,168.7142,169.417,168.6679,169.3892,59180.0
2021-02-26 12:15:00,183.1,183.47,183.05,183.25,52932.0,169.3245,169.6667,169.2783,169.4632,52932.0
2021-02-26 12:20:00,183.31,183.41,182.73,182.97,36465.0,169.5187,169.6112,168.9824,169.2043,36465.0
2021-02-26 12:25:00,182.97,183.29,182.58,182.99,25006.0,169.2043,169.5002,168.8436,169.2228,25006.0
2021-02-26 12:30:00,183.0,183.87,183.0,183.43,6924.0,169.232,170.0366,169.232,169.6297,6924.0
2021-02-26 12:35:00,183.5,183.87,183.0,183.04,21695.0,169.6944,170.0366,169.232,169.269,21695.0
2021-02-26 12:40:00,183.0,183.32,182.51,182.65,26113.0,169.232,169.528,168.7789,168.9084,26113.0
2021-02-26 12:45:00,182.67,182.97,182.46,182.63,15824.0,168.9269,169.2043,168.7327,168.8899,15824.0
2021-02-26 12:50:00,182.59,183.57,182.27,183.14,18252.0,168.8529,169.7592,168.557,169.3615,18252.0
2021-02-26 12:55:00,183.0,183.08,181.67,181.79,13289.0,169.232,169.306,168.0021,168.1131,13289.0
2021-02-26 13:00:00,181.88,181.89,180.85,181.05,29715.0,168.1963,168.2056,167.2438,167.4287,29715.0
2021-02-26 13:05:00,180.79,182.24,180.73,182.17,10922.0,167.1883,168.5292,167.1328,168.4645,10922.0
2021-02-26 13:10:00,182.02,182.36,181.72,181.92,14292.0,168.3258,168.6402,168.0483,168.2333,14292.0
2021-02-26 13:15:00,181.88,182.34,181.68,182.19,10545.0,168.1963,168.6217,168.0113,168.483,10545.0
2021-02-26 13:20:00,182.32,182.91,182.32,182.49,65233.0,168.6032,169.1488,168.6032,168.7604,65233.0
2021-02-26 13:25:00,182.49,182.96,182.39,182.86,43061.0,168.7604,169.195,168.6679,169.1026,43061.0
2021-02-26 13:30:00,182.91,183.07,181.86,182.09,22060.0,169.1488,169.2968,168.1778,168.3905,22060.0
2021-02-26 13:35:00,182.09,182.23,181.42,181.42,12303.0,168.3905,168.52,167.7709,167.7709,12303.0
2021-02-26 13:40:00,181.43,182.22,181.43,182.22,8091.0,167.7802,168.5107,167.7802,168.5107,8091.0
2021-02-26 13:45:00,182.32,182.76,181.23,181.77,12484.0,168.6032,169.0101,167.5952,168.0946,12484.0
2021-02-26 13:50:00,181.68,181.75,181.31,181.73,9234.0,168.0113,168.0761,167.6692,168.0576,9234.0
2021-02-26 13:55:00,181.59,182.15,181.52,181.68,16453.0,167.9281,168.446,167.8634,168.0113,16453.0
2021-02-26 14:00:00,181.79,182.18,181.4,181.46,14489.0,168.1131,168.4737,167.7524,167.8079,14489.0
2021-02-26 14:05:00,181.31,181.69,181.31,181.58,6408.0,167.6692,168.0206,167.6692,167.9189,6408.0
2021-02-26 14:10:00,181.58,182.12,181.55,182.05,7850.0,167.9189,168.4182,167.8911,168.3535,7850.0
2021-02-26 14:15:00,181.94,182.23,181.17,181.31,9825.0,168.2518,168.52,167.5397,167.6692,9825.0
2021-02-26 14:20:00,181.23,181.86,180.93,181.56,14092.0,167.5952,168.1778,167.3178,167.9004,14092.0
2021-02-26 14:25:00,181.7,181.96,181.58,181.89,10193.0,168.0298,168.2703,167.9189,168.2056,10193.0
2021-02-26 14:30:00,181.81,182.75,181.47,182.69,14966.0,168.1316,169.0008,167.8171,168.9454,14966.0
2021-02-26 14:35:00,182.83,182.83,182.31,182.48,22894.0,169.0748,169.0748,168.594,168.7512,22894.0
2021-02-26 14:40:00,182.46,182.68,181.79,182.06,12282.0,168.7327,168.9361,168.1131,168.3628,12282.0
2021-02-26 14:45:00,182.26,182.96,182.26,182.87,17943.0,168.5477,169.195,168.5477,169.1118,17943.0
2021-02-26 14:50:00,182.81,182.96,182.57,182.64,9577.0,169.0563,169.195,168.8344,168.8991,9577.0
2021-02-26 14:55:00,182.74,182.88,182.57,182.75,14796.0,168.9916,169.1211,168.8344,169.0008,14796.0
2021-02-26 15:00:00,182.81,183.21,182.71,183.07,23353.0,169.0563,169.4262,168.9639,169.2968,23353.0
2021-02-26 15:05:00,183.11,183.66,182.9,183.45,40122.0,169.3338,169.8424,169.1396,169.6482,40122.0
2021-02-26 15:10:00,183.5,183.51,182.58,182.63,21136.0,169.6944,169.7037,168.8436,168.8899,21136.0
2021-02-26 15:15:00,182.71,183.22,182.68,183.09,7496.0,168.9639,169.4355,168.9361,169.3153,7496.0
2021-02-26 15:20:00,183.11,183.26,182.54,182.59,10047.0,169.3338,169.4725,168.8066,168.8529,10047.0
2021-02-26 15:25:00,182.47,182.47,182.01,182.23,12011.0,168.7419,168.7419,168.3165,168.52,12011.0
2021-02-26 15:30:00,182.1,182.43,182.03,182.31,17980.0,168.3998,168.7049,168.335,168.594,17980.0
2021-02-26 15:35:00,182.34,182.92,182.34,182.85,16663.0,168.6217,169.1581,168.6217,169.0933,16663.0
2021-02-26 15:40:00,182.81,183.59,182.62,183.39,28550.0,169.0563,169.7777,168.8806,169.5927,28550.0
2021-02-26 15:45:00,183.48,184.17,183.36,183.95,25426.0,169.6759,170.314,169.565,170.1106,25426.0
2021-02-26 15:50:00,183.91,183.91,182.74,182.88,50420.0,170.0736,170.0736,168.9916,169.1211,50420.0
2021-02-26 15:55:00,183.03,183.12,182.52,182.78,91919.0,169.2598,169.343,168.7882,169.0286,91919.0
2021-03-01 09:30:00,186.67,187.9,186.15,186.38,110012.0,172.6259,173.7634,172.1451,172.3577,110012.0
2021-03-01 09:35:00,186.76,187.31,184.38,184.64,67085.0,172.7092,173.2178,170.5082,170.7487,67085.0
2021-03-01 09:40:00,184.64,185.63,183.93,185.23,27100.0,170.7487,171.6642,170.0921,171.2943,27100.0
2021-03-01 09:45:00,185.08,185.64,184.62,184.63,22777.0,171.1556,171.6734,170.7302,170.7394,22777.0
2021-03-01 09:50:00,184.14,184.59,183.32,184.08,11140.0,170.2863,170.7024,169.528,170.2308,11140.0
2021-03-01 09:55:00,183.95,185.28,183.94,184.9,15696.0,170.1106,171.3405,170.1013,170.9891,15696.0
2021-03-01 10:00:00,184.76,185.3,184.24,184.82,10579.0,170.8596,171.359,170.3787,170.9151,10579.0
2021-03-01 10:05:00,185.29,185.7,184.79,184.9,34817.0,171.3498,171.7289,170.8874,170.9891,34817.0
2021-03-01 10:10:00,185.05,185.45,184.09,184.78,73326.0,171.1278,171.4977,170.24,170.8781,73326.0
2021-03-01 10:15:00,184.59,185.9,184.59,185.88,12895.0,170.7024,171.9139,170.7024,171.8954,12895.0
2021-03-01 10:20:00,185.73,186.4,185.69,185.98,28531.0,171.7566,172.3762,171.7197,171.9878,28531.0
2021-03-01 10:25:00,185.98,186.2,185.68,185.68,16079.0,171.9878,172.1913,171.7104,171.7104,16079.0
2021-03-01 10:30:00,185.76,185.95,185.14,185.7,14258.0,171.7844,171.9601,171.211,171.7289,14258.0
2021-03-01 10:35:00,185.6,186.17,185.56,185.61,36212.0,171.6364,172.1635,171.5994,171.6457,36212.0
2021-03-01 10:40:00,185.74,185.94,185.41,185.63,97374.0,171.7659,171.9508,171.4607,171.6642,97374.0
2021-03-01 10:45:00,185.63,185.83,185.13,185.42,50819.0,171.6642,171.8491,171.2018,171.47,50819.0
2021-03-01 10:50:00,185.53,186.01,185.22,186.0,43295.0,171.5717,172.0156,171.285,172.0063,43295.0
2021-03-01 10:55:00,186.02,186.05,185.19,185.31,13836.0,172.0248,172.0526,171.2573,171.3682,13836.0
2021-03-01 11:00:00,185.19,185.44,184.36,185.33,22071.0,171.2573,171.4885,170.4897,171.3867,22071.0
2021-03-01 11:05:00,185.46,185.59,185.1,185.44,35288.0,171.507,171.6272,171.174,171.4885,35288.0
2021-03-01 11:10:00,185.31,185.5,185.11,185.26,21370.0,171.3682,171.544,171.1833,171.322,21370.0
2021-03-01 11:15:00,185.33,185.58,185.22,185.43,41567.0,171.3867,171.6179,171.285,171.4792,41567.0
2021-03-01 11:20:00,185.44,185.68,185.33,185.47,34606.0,171.4885,171.7104,171.3867,171.5162,34606.0
2021-03-01 11:25:00,185.49,185.57,185.09,185.3,12253.0,171.5347,171.6087,171.1648,171.359,12253.0
2021-03-01 11:30:00,185.38,185.62,185.22,185.6,16290.0,171.433,171.6549,171.285,171.6364,16290.0
2021-03-01 11:35:00,185.49,186.44,185.21,186.2,28912.0,171.5347,172.4132,171.2758,172.1913,28912.0
2021-03-01 11:40:00,186.09,186.33,185.92,186.12,79837.0,172.0896,172.3115,171.9324,172.1173,79837.0
2021-03-01 11:45:00,186.06,186.28,185.94,186.28,45512.0,172.0618,172.2653,171.9508,172.2653,45512.0
2021-03-01 11:50:00,186.17,186.22,185.95,186.02,20461.0,172.1635,172.2098,171.9601,172.0248,20461.0
2021-03-01 11:55:00,186.0,186.09,185.92,185.92,15564.0,172.0063,172.0896,171.9324,171.9324,15564.0
2021-03-01 12:00:00,185.86,185.95,185.5,185.5,8090.0,171.8769,171.9601,171.544,171.544,8090.0
2021-03-01 12:05:00,185.62,186.15,185.56,186.07,11843.0,171.6549,172.1451,171.5994,172.0711,11843.0
2021-03-01 12:10:00,185.99,186.1,185.77,185.77,8040.0,171.9971,172.0988,171.7936,171.7936,8040.0
2021-03-01 12:15:00,185.88,185.91,185.33,185.83,7799.0,171.8954,171.9231,171.3867,171.8491,7799.0
2021-03-01 12:20:00,185.81,186.16,185.69,185.99,16792.0,171.8306,172.1543,171.7197,171.9971,16792.0
2021-03-01 12:25:00,186.02,186.06,185.87,185.94,17880.0,172.0248,172.0618,171.8861,171.9508,17880.0
2021-03-01 12:30:00,185.95,186.11,185.85,186.03,8609.0,171.9601,172.1081,171.8676,172.0341,8609.0
2021-03-01 12:35:00,186.1,186.19,185.95,185.99,13174.0,172.0988,172.182,171.9601,171.9971,13174.0
2021-03-01 12:40:00,186.0,186.01,185.69,185.71,13373.0,172.0063,172.0156,171.7197,171.7382,13373.0
2021-03-01 12:45:00,185.71,186.09,185.6,185.96,20220.0,171.7382,172.0896,171.6364,171.9693,20220.0
2021-03-01 12:50:00,185.97,186.07,185.65,185.84,12161.0,171.9786,172.0711,171.6827,171.8584,12161.0
2021-03-01 12:55:00,185.78,185.9,185.49,185.66,8224.0,171.8029,171.9139,171.5347,171.6919,8224.0
2021-03-01 13:00:00,185.66,185.89,185.63,185.78,6130.0,171.6919,171.9046,171.6642,171.8029,6130.0
2021-03-01 13:05:00,185.81,185.97,185.59,185.61,6571.0,171.8306,171.9786,171.6272,171.6457,6571.0
2021-03-01 13:10:00,185.61,185.81,185.56,185.67,11200.0,171.6457,171.8306,171.5994,171.7012,11200.0
2021-03-01 13:15:00,185.68,185.89,185.4,185.89,15578.0,171.7104,171.9046,171.4515,171.9046,15578.0
2021-03-01 13:20:00,185.86,185.99,185.57,185.62,20277.0,171.8769,171.9971,171.6087,171.6549,20277.0
2021-03-01 13:25:00,185.59,185.66,185.15,185.3,39285.0,171.6272,171.6919,171.2203,171.359,39285.0
2021-03-01 13:30:00,185.26,185.81,185.17,185.67,29519.0,171.322,171.8306,171.2388,171.7012,29519.0
2021-03-01 13:35:00,185.67,185.67,185.35,185.52,43156.0,171.7012,171.7012,171.4052,171.5624,43156.0
2021-03-01 13:40:00,185.49,185.67,185.44,185.51,27244.0,171.5347,171.7012,171.4885,171.5532,27244.0
2021-03-01 13:45:00,185.5,185.51,184.8,185.4,11792.0,171.544,171.5532,170.8966,171.4515,11792.0
2021-03-01 13:50:00,185.38,185.62,185.32,185.44,16171.0,171.433,171.6549,171.3775,171.4885,16171.0
2021-03-01 13:55:00,185.43,185.53,185.02,185.12,18231.0,171.4792,171.5717,171.1001,171.1925,18231.0
2021-03-01 14:00:00,185.15,185.39,185.02,185.11,66603.0,171.2203,171.4422,171.1001,171.1833,66603.0
2021-03-01 14:05:00,185.14,185.3,184.65,184.83,84414.0,171.211,171.359,170.7579,170.9244,84414.0
2021-03-01 14:10:00,184.93,185.27,184.93,185.19,60885.0,171.0168,171.3313,171.0168,171.2573,60885.0
2021-03-01 14:15:00,185.19,185.39,185.03,185.13,98661.0,171.2573,171.4422,171.1093,171.2018,98661.0
2021-03-01 14:20:00,185.13,185.71,185.03,185.54,44683.0,171.2018,171.7382,171.1093,171.5809,44683.0
2021-03-01 14:25:00,185.56,186.04,185.47,186.04,10072.0,171.5994,172.0433,171.5162,172.0433,10072.0
2021-03-01 14:30:00,186.09,186.44,185.94,186.2,15271.0,172.0896,172.4132,171.9508,172.1913,15271.0
2021-03-01 14:35:00,186.39,186.61,185.95,186.01,23839.0,172.367,172.5704,171.9601,172.0156,23839.0
2021-03-01 14:40:00,186.03,186.13,185.96,186.0,59213.0,172.0341,172.1266,171.9693,172.0063,59213.0
2021-03-01 14:45:00,186.02,186.09,185.82,186.0,17617.0,172.0248,172.0896,171.8399,172.0063,17617.0
2021-03-01 14:50:00,186.0,186.13,185.93,185.99,44910.0,172.0063,172.1266,171.9416,171.9971,44910.0
2021-03-01 14:55:00,186.01,186.15,185.82,185.82,180020.0,172.0156,172.1451,171.8399,171.8399,180020.0
2021-03-01 15:00:00,185.85,186.57,185.85,186.44,41373.0,171.8676,172.5335,171.8676,172.4132,41373.0
2021-03-01 15:05:00,186.46,186.92,186.33,186.81,15832.0,172.4317,172.8571,172.3115,172.7554,15832.0
2021-03-01 15:10:00,186.85,186.96,186.48,186.5,44340.0,172.7924,172.8941,172.4502,172.4687,44340.0
2021-03-01 15:15:00,186.38,186.52,185.87,185.95,41928.0,172.3577,172.4872,171.8861,171.9601,41928.0
2021-03-01 15:20:00,186.0,186.35,185.96,186.1,122675.0,172.0063,172.33,171.9693,172.0988,122675.0
2021-03-01 15:25:00,186.03,186.16,185.95,186.1,33435.0,172.0341,172.1543,171.9601,172.0988,33435.0
2021-03-01 15:30:00,186.12,186.37,186.01,186.2,52454.0,172.1173,172.3485,172.0156,172.1913,52454.0
2021-03-01 15:35:00,186.24,186.24,185.95,186.01,43806.0,172.2283,172.2283,171.9601,172.0156,43806.0
2021-03-01 15:40:00,185.98,186.7,185.92,186.52,31959.0,171.9878,172.6537,171.9324,172.4872,31959.0
2021-03-01 15:45:00,186.51,186.87,186.39,186.43,83566.0,172.478,172.8109,172.367,172.404,83566.0
2021-03-01 15:50:00,186.43,187.08,185.97,186.86,208503.0,172.404,173.0051,171.9786,172.8016,208503.0
2021-03-01 15:55:00,186.98,187.61,186.37,187.53,358297.0,172.9126,173.4952,172.3485,173.4212,358297.0
2021-03-02 09:30:00,188.76,189.76,187.3,187.53,119305.0,174.5587,175.4835,173.2085,173.4212,119305.0
2021-03-02 09:35:00,187.52,187.63,186.5,187.31,20427.0,173.412,173.5137,172.4687,173.2178,20427.0
2021-03-02 09:40:00,187.31,187.31,185.55,187.03,14785.0,173.2178,173.2178,171.5902,172.9588,14785.0
2021-03-02 09:45:00,187.03,187.03,185.2,185.28,20298.0,172.9588,172.9588,171.2665,171.3405,20298.0
2021-03-02 09:50:00,185.33,185.5,184.64,185.08,51096.0,171.3867,171.544,170.7487,171.1556,51096.0
2021-03-02 09:55:00,185.09,185.82,184.85,185.53,79085.0,171.1648,171.8399,170.9429,171.5717,79085.0
2021-03-02 10:00:00,185.36,185.95,185.3,185.51,34280.0,171.4145,171.9601,171.359,171.5532,34280.0
2021-03-02 10:05:00,185.65,185.71,185.28,185.53,90051.0,171.6827,171.7382,171.3405,171.5717,90051.0
2021-03-02 10:10:00,185.51,185.95,184.54,184.9,57687.0,171.5532,171.9601,170.6562,170.9891,57687.0
2021-03-02 10:15:00,184.78,185.13,184.5,184.81,35838.0,170.8781,171.2018,170.6192,170.9059,35838.0
2021-03-02 10:20:00,184.81,184.91,184.4,184.41,31366.0,170.9059,170.9983,170.5267,170.536,31366.0
2021-03-02 10:25:00,184.41,184.82,183.82,184.08,74013.0,170.536,170.9151,169.9903,170.2308,74013.0
2021-03-02 10:30:00,184.11,184.23,183.94,184.12,17959.0,170.2585,170.3695,170.1013,170.2678,17959.0
2021-03-02 10:35:00,184.06,184.3,183.11,183.24,35850.0,170.2123,170.4342,169.3338,169.454,35850.0
2021-03-02 10:40:00,183.33,183.37,182.74,183.22,12580.0,169.5372,169.5742,168.9916,169.4355,12580.0
2021-03-02 10:45:00,183.13,183.9,182.72,183.62,10585.0,169.3523,170.0643,168.9731,169.8054,10585.0
2021-03-02 10:50:00,183.8,184.14,183.62,184.12,12868.0,169.9719,170.2863,169.8054,170.2678,12868.0
2021-03-02 10:55:00,184.2,184.2,183.71,183.71,30486.0,170.3418,170.3418,169.8886,169.8886,30486.0
2021-03-02 11:00:00,183.71,184.11,183.08,183.85,11747.0,169.8886,170.2585,169.306,170.0181,11747.0
2021-03-02 11:05:00,184.06,184.3,183.9,184.0,66716.0,170.2123,170.4342,170.0643,170.1568,66716.0
2021-03-02 11:10:00,184.0,184.0,183.18,183.25,56145.0,170.1568,170.1568,169.3985,169.4632,56145.0
2021-03-02 11:15:00,183.24,183.81,183.2,183.71,22681.0,169.454,169.9811,169.417,169.8886,22681.0
2021-03-02 11:20:00,183.61,183.71,183.0,183.02,9007.0,169.7961,169.8886,169.232,169.2505,9007.0
2021-03-02 11:25:00,183.06,183.65,182.78,183.65,7610.0,169.2875,169.8331,169.0286,169.8331,7610.0
2021-03-02 11:30:00,183.67,183.79,182.6,182.91,5847.0,169.8516,169.9626,168.8621,169.1488,5847.0
2021-03-02 11:35:00,183.0,183.06,182.6,182.72,8251.0,169.232,169.2875,168.8621,168.9731,8251.0
2021-03-02 11:40:00,182.63,182.79,182.16,182.64,12057.0,168.8899,169.0378,168.4552,168.8991,12057.0
2021-03-02 11:45:00,182.29,183.19,182.15,183.19,6081.0,168.5755,169.4077,168.446,169.4077,6081.0
2021-03-02 11:50:00,183.07,183.15,182.55,183.15,8850.0,169.2968,169.3708,168.8159,169.3708,8850.0
2021-03-02 11:55:00,183.05,183.05,182.78,182.95,5601.0,169.2783,169.2783,169.0286,169.1858,5601.0
2021-03-02 12:00:00,182.75,182.89,182.31,182.86,9682.0,169.0008,169.1303,168.594,169.1026,9682.0
2021-03-02 12:05:00,183.02,183.15,182.67,182.91,9670.0,169.2505,169.3708,168.9269,169.1488,9670.0
2021-03-02 12:10:00,182.81,183.05,182.58,182.58,4592.0,169.0563,169.2783,168.8436,168.8436,4592.0
2021-03-02 12:15:00,182.7,183.31,182.67,183.19,11707.0,168.9546,169.5187,168.9269,169.4077,11707.0
2021-03-02 12:20:00,183.12,183.41,182.95,183.08,6043.0,169.343,169.6112,169.1858,169.306,6043.0
2021-03-02 12:25:00,182.95,182.95,182.68,182.75,3700.0,169.1858,169.1858,168.9361,169.0008,3700.0
2021-03-02 12:30:00,182.82,182.96,182.69,182.8,8224.0,169.0656,169.195,168.9454,169.0471,8224.0
2021-03-02 12:35:00,182.84,183.7,182.84,183.69,6635.0,169.0841,169.8794,169.0841,169.8701,6635.0
2021-03-02 12:40:00,183.69,184.59,183.65,184.44,20188.0,169.8701,170.7024,169.8331,170.5637,20188.0
2021-03-02 12:45:00,184.32,184.54,184.14,184.14,10793.0,170.4527,170.6562,170.2863,170.2863,10793.0
2021-03-02 12:50:00,184.23,184.72,184.19,184.72,5506.0,170.3695,170.8226,170.3325,170.8226,5506.0
2021-03-02 12:55:00,184.69,184.7,184.09,184.2,4875.0,170.7949,170.8041,170.24,170.3418,4875.0
2021-03-02 13:00:00,184.4,185.43,184.4,185.43,22906.0,170.5267,171.4792,170.5267,171.4792,22906.0
2021-03-02 13:05:00,185.23,185.53,185.14,185.21,17656.0,171.2943,171.5717,171.211,171.2758,17656.0
2021-03-02 13:10:00,185.23,185.34,184.76,184.94,7943.0,171.2943,171.396,170.8596,171.0261,7943.0
2021-03-02 13:15:00,184.86,184.94,184.57,184.57,11327.0,170.9521,171.0261,170.6839,170.6839,11327.0
2021-03-02 13:20:00,184.57,184.57,184.25,184.57,5092.0,170.6839,170.6839,170.388,170.6839,5092.0
2021-03-02 13:25:00,184.6,184.68,184.35,184.38,4355.0,170.7117,170.7856,170.4805,170.5082,4355.0
2021-03-02 13:30:00,184.43,184.93,184.43,184.7,6566.0,170.5545,171.0168,170.5545,170.8041,6566.0
2021-03-02 13:35:00,184.87,185.24,184.86,185.11,2935.0,170.9614,171.3035,170.9521,171.1833,2935.0
2021-03-02 13:40:00,185.21,185.21,184.8,184.93,6099.0,171.2758,171.2758,170.8966,171.0168,6099.0
2021-03-02 13:45:00,184.9,185.53,184.69,185.01,51409.0,170.9891,171.5717,170.7949,171.0908,51409.0
2021-03-02 13:50:00,185.0,185.4,184.66,184.66,12920.0,171.0816,171.4515,170.7672,170.7672,12920.0
2021-03-02 13:55:00,185.08,185.54,184.92,184.94,8652.0,171.1556,171.5809,171.0076,171.0261,8652.0
2021-03-02 14:00:00,185.0,185.4,184.88,184.99,8523.0,171.0816,171.4515,170.9706,171.0723,8523.0
2021-03-02 14:05:00,184.94,185.12,184.69,184.84,8215.0,171.0261,171.1925,170.7949,170.9336,8215.0
2021-03-02 14:10:00,184.9,184.92,184.65,184.67,14237.0,170.9891,171.0076,170.7579,170.7764,14237.0
2021-03-02 14:15:00,184.65,184.75,184.52,184.61,10833.0,170.7579,170.8504,170.6377,170.7209,10833.0
2021-03-02 14:20:00,184.66,185.0,184.54,184.9,7421.0,170.7672,171.0816,170.6562,170.9891,7421.0
2021-03-02 14:25:00,184.88,184.88,184.06,184.17,8417.0,170.9706,170.9706,170.2123,170.314,8417.0
2021-03-02 14:30:00,184.2,184.64,184.1,184.64,6152.0,170.3418,170.7487,170.2493,170.7487,6152.0
2021-03-02 14:35:00,184.48,184.48,184.06,184.43,7336.0,170.6007,170.6007,170.2123,170.5545,7336.0
2021-03-02 14:40:00,184.46,184.54,184.18,184.22,13651.0,170.5822,170.6562,170.3233,170.3603,13651.0
2021-03-02 14:45:00,184.14,184.49,184.12,184.4,5017.0,170.2863,170.6099,170.2678,170.5267,5017.0
2021-03-02 14:50:00,184.39,184.6,184.2,184.57,3174.0,170.5175,170.7117,170.3418,170.6839,3174.0
2021-03-02 14:55:00,184.64,184.68,184.37,184.46,9239.0,170.7487,170.7856,170.499,170.5822,9239.0
2021-03-02 15:00:00,184.46,184.78,184.25,184.25,10820.0,170.5822,170.8781,170.388,170.388,10820.0
2021-03-02 15:05:00,184.28,184.46,184.07,184.35,15045.0,170.4157,170.5822,170.2215,170.4805,15045.0
2021-03-02 15:10:00,184.42,184.7,184.16,184.26,8949.0,170.5452,170.8041,170.3048,170.3972,8949.0
2021-03-02 15:15:00,184.2,184.27,183.35,183.35,17838.0,170.3418,170.4065,169.5557,169.5557,17838.0
2021-03-02 15:20:00,183.31,183.61,183.31,183.56,7948.0,169.5187,169.7961,169.5187,169.7499,7948.0
2021-03-02 15:25:00,183.63,183.64,183.4,183.41,9496.0,169.8146,169.8239,169.6019,169.6112,9496.0
2021-03-02 15:30:00,183.3,183.87,183.0,183.62,8683.0,169.5095,170.0366,169.232,169.8054,8683.0
2021-03-02 15:35:00,183.56,183.59,183.11,183.34,7090.0,169.7499,169.7777,169.3338,169.5465,7090.0
2021-03-02 15:40:00,183.44,183.44,182.99,183.24,18064.0,169.6389,169.6389,169.2228,169.454,18064.0
2021-03-02 15:45:00,183.26,183.42,182.9,183.03,12246.0,169.4725,169.6204,169.1396,169.2598,12246.0
2021-03-02 15:50:00,183.06,183.07,182.17,182.99,41099.0,169.2875,169.2968,168.4645,169.2228,41099.0
2021-03-02 15:55:00,183.08,183.22,182.06,182.08,90218.0,169.306,169.4355,168.3628,168.3813,90218.0
2021-03-03 09:30:00,182.6,183.64,181.37,183.23,56059.0,168.8621,169.8239,167.7247,169.4447,56059.0
2021-03-03 09:35:00,183.43,184.17,182.2,183.02,20491.0,169.6297,170.314,168.4922,169.2505,20491.0
2021-03-03 09:40:00,182.78,183.04,181.8,181.97,8474.0,169.0286,169.269,168.1223,168.2795,8474.0
2021-03-03 09:45:00,181.97,182.97,181.07,182.97,9442.0,168.2795,169.2043,167.4472,169.2043,9442.0
2021-03-03 09:50:00,182.76,183.23,181.9,182.48,11371.0,169.0101,169.4447,168.2148,168.7512,11371.0
2021-03-03 09:55:00,182.2,182.53,180.67,181.13,13211.0,168.4922,168.7974,167.0773,167.5027,13211.0
2021-03-03 10:00:00,181.0,181.54,180.32,181.08,25793.0,167.3825,167.8819,166.7537,167.4565,25793.0
2021-03-03 10:05:00,181.17,181.49,180.51,181.4,7897.0,167.5397,167.8356,166.9294,167.7524,7897.0
2021-03-03 10:10:00,181.11,181.21,179.4,179.53,15762.0,167.4842,167.5767,165.9029,166.0231,15762.0
2021-03-03 10:15:00,179.69,179.88,179.0,179.2,26224.0,166.1711,166.3468,165.533,165.7179,26224.0
2021-03-03 10:20:00,179.05,180.26,179.02,180.0,14269.0,165.5792,166.6982,165.5515,166.4577,14269.0
2021-03-03 10:25:00,180.1,180.77,179.01,179.4,16738.0,166.5502,167.1698,165.5422,165.9029,16738.0
2021-03-03 10:30:00,179.35,179.75,178.92,179.73,7074.0,165.8566,166.2266,165.459,166.2081,7074.0
2021-03-03 10:35:00,179.74,179.77,179.18,179.36,9550.0,166.2173,166.245,165.6994,165.8659,9550.0
2021-03-03 10:40:00,179.48,179.5,178.44,178.55,13660.0,165.9769,165.9954,165.0151,165.1168,13660.0
2021-03-03 10:45:00,178.59,179.71,178.38,179.25,12900.0,165.1538,166.1896,164.9596,165.7642,12900.0
2021-03-03 10:50:00,179.29,179.35,178.63,179.06,34761.0,165.8012,165.8566,165.1908,165.5885,34761.0
2021-03-03 10:55:00,178.99,179.66,178.36,179.48,6504.0,165.5237,166.1433,164.9411,165.9769,6504.0
2021-03-03 11:00:00,179.33,179.88,179.22,179.88,27171.0,165.8382,166.3468,165.7364,166.3468,27171.0
2021-03-03 11:05:00,180.0,180.49,179.97,180.41,13416.0,166.4577,166.9109,166.43,166.8369,13416.0
2021-03-03 11:10:00,180.46,180.69,180.08,180.6,6870.0,166.8831,167.0958,166.5317,167.0126,6870.0
2021-03-03 11:15:00,180.43,180.86,180.2,180.77,20949.0,166.8554,167.253,166.6427,167.1698,20949.0
2021-03-03 11:20:00,180.75,181.42,180.75,181.08,8186.0,167.1513,167.7709,167.1513,167.4565,8186.0
2021-03-03 11:25:00,181.17,181.78,181.17,181.69,13791.0,167.5397,168.1038,167.5397,168.0206,13791.0
2021-03-03 11:30:00,181.67,181.73,181.01,181.15,11809.0,168.0021,168.0576,167.3918,167.5212,11809.0
2021-03-03 11:35:00,181.31,181.51,180.9,181.12,6667.0,167.6692,167.8541,167.29,167.4935,6667.0
2021-03-03 11:40:00,181.11,181.11,180.18,180.53,5852.0,167.4842,167.4842,166.6242,166.9479,5852.0
2021-03-03 11:45:00,180.53,180.73,180.18,180.2,4548.0,166.9479,167.1328,166.6242,166.6427,4548.0
2021-03-03 11:50:00,180.24,180.91,180.24,180.81,6945.0,166.6797,167.2993,166.6797,167.2068,6945.0
2021-03-03 11:55:00,180.63,180.71,179.72,179.81,7293.0,167.0403,167.1143,166.1988,166.282,7293.0
2021-03-03 12:00:00,179.81,180.34,179.7,180.11,21800.0,166.282,166.7722,166.1803,166.5595,21800.0
2021-03-03 12:05:00,180.1,180.28,179.99,180.23,5230.0,166.5502,166.7167,166.4485,166.6704,5230.0
2021-03-03 12:10:00,180.23,180.79,179.98,180.79,6215.0,166.6704,167.1883,166.4392,167.1883,6215.0
2021-03-03 12:15:00,180.73,180.73,180.12,180.3,6653.0,167.1328,167.1328,166.5687,166.7352,6653.0
2021-03-03 12:20:00,180.18,180.37,180.14,180.37,1985.0,166.6242,166.7999,166.5872,166.7999,1985.0
2021-03-03 12:25:00,180.33,180.36,180.0,180.18,4799.0,166.7629,166.7907,166.4577,166.6242,4799.0
2021-03-03 12:30:00,180.33,180.33,179.84,179.86,4718.0,166.7629,166.7629,166.3098,166.3283,4718.0
2021-03-03 12:35:00,179.78,180.0,179.68,179.9,3732.0,166.2543,166.4577,166.1618,166.3653,3732.0
2021-03-03 12:40:00,179.81,180.46,179.57,180.24,5039.0,166.282,166.8831,166.0601,166.6797,5039.0
2021-03-03 12:45:00,180.27,180.7,180.08,180.6,4182.0,166.7074,167.1051,166.5317,167.0126,4182.0
2021-03-03 12:50:00,180.78,180.85,180.53,180.61,12190.0,167.1791,167.2438,166.9479,167.0219,12190.0
2021-03-03 12:55:00,180.54,180.54,180.03,180.04,5596.0,166.9571,166.9571,166.4855,166.4947,5596.0
2021-03-03 13:00:00,180.12,180.29,180.03,180.03,3540.0,166.5687,166.7259,166.4855,166.4855,3540.0
2021-03-03 13:05:00,180.1,180.1,179.34,179.34,46205.0,166.5502,166.5502,165.8474,165.8474,46205.0
2021-03-03 13:10:00,179.24,179.81,179.08,179.25,10712.0,165.7549,166.282,165.607,165.7642,10712.0
2021-03-03 13:15:00,179.19,180.08,178.89,180.08,3718.0,165.7087,166.5317,165.4313,166.5317,3718.0
2021-03-03 13:20:00,180.14,180.27,179.6,179.78,16992.0,166.5872,166.7074,166.0878,166.2543,16992.0
2021-03-03 13:25:00,179.96,180.11,179.73,179.84,8774.0,166.4208,166.5595,166.2081,166.3098,8774.0
2021-03-03 13:30:00,179.76,179.76,178.93,179.41,4639.0,166.2358,166.2358,165.4682,165.9121,4639.0
2021-03-03 13:35:00,179.25,179.75,179.25,179.52,10267.0,165.7642,166.2266,165.7642,166.0139,10267.0
2021-03-03 13:40:00,179.36,179.64,179.33,179.46,20559.0,165.8659,166.1248,165.8382,165.9584,20559.0
2021-03-03 13:45:00,179.49,179.53,178.58,178.76,5988.0,165.9861,166.0231,165.1446,165.311,5988.0
2021-03-03 13:50:00,178.58,178.64,178.07,178.07,10832.0,165.1446,165.2001,164.6729,164.6729,10832.0
2021-03-03 13:55:00,178.0,178.02,177.42,177.71,48813.0,164.6082,164.6267,164.0718,164.34,48813.0
2021-03-03 14:00:00,177.81,178.09,177.07,177.25,26239.0,164.4325,164.6914,163.7482,163.9146,26239.0
2021-03-03 14:05:00,177.18,177.33,176.84,177.18,14258.0,163.8499,163.9886,163.5355,163.8499,14258.0
2021-03-03 14:10:00,177.27,177.54,176.86,177.43,7695.0,163.9331,164.1828,163.554,164.0811,7695.0
2021-03-03 14:15:00,177.48,177.48,176.55,176.87,13041.0,164.1273,164.1273,163.2673,163.5632,13041.0
2021-03-03 14:20:00,176.9,177.13,176.53,176.74,26478.0,163.591,163.8037,163.2488,163.443,26478.0
2021-03-03 14:25:00,176.58,176.63,176.03,176.18,16829.0,163.295,163.3413,162.7864,162.9251,16829.0
2021-03-03 14:30:00,176.14,176.4,175.53,175.65,18552.0,162.8882,163.1286,162.324,162.435,18552.0
2021-03-03 14:35:00,175.63,177.05,175.62,176.61,12840.0,162.4165,163.7297,162.4073,163.3228,12840.0
2021-03-03 14:40:00,176.61,177.01,176.42,176.82,42046.0,163.3228,163.6927,163.1471,163.517,42046.0
2021-03-03 14:45:00,176.8,176.8,175.96,176.23,40185.0,163.4985,163.4985,162.7217,162.9714,40185.0
2021-03-03 14:50:00,176.22,177.66,176.22,177.43,12064.0,162.9621,164.2938,162.9621,164.0811,12064.0
2021-03-03 14:55:00,177.4,178.13,177.27,178.01,20358.0,164.0534,164.7284,163.9331,164.6175,20358.0
2021-03-03 15:00:00,177.92,178.44,177.7,178.18,19364.0,164.5342,165.0151,164.3308,164.7747,19364.0
2021-03-03 15:05:00,178.21,178.27,177.86,177.97,8354.0,164.8024,164.8579,164.4787,164.5805,8354.0
2021-03-03 15:10:00,178.02,178.66,178.0,178.12,19634.0,164.6267,165.2186,164.6082,164.7192,19634.0
2021-03-03 15:15:00,178.17,178.17,177.66,177.88,26974.0,164.7654,164.7654,164.2938,164.4972,26974.0
2021-03-03 15:20:00,177.89,177.9,177.0,177.0,13841.0,164.5065,164.5157,163.6834,163.6834,13841.0
2021-03-03 15:25:00,177.13,177.24,176.42,177.16,18586.0,163.8037,163.9054,163.1471,163.8314,18586.0
2021-03-03 15:30:00,177.22,177.31,176.75,176.92,14930.0,163.8869,163.9701,163.4523,163.6095,14930.0
2021-03-03 15:35:00,176.92,177.16,176.51,176.96,36061.0,163.6095,163.8314,163.2303,163.6465,36061.0
2021-03-03 15:40:00,177.05,177.38,176.8,177.33,22969.0,163.7297,164.0349,163.4985,163.9886,22969.0
2021-03-03 15:45:00,177.31,177.68,176.88,177.31,35511.0,163.9701,164.3123,163.5725,163.9701,35511.0
2021-03-03 15:50:00,177.2,177.31,175.97,176.04,47103.0,163.8684,163.9701,162.7309,162.7957,47103.0
2021-03-03 15:55:00,176.1,176.66,175.57,175.58,111233.0,162.8512,163.369,162.361,162.3703,111233.0
2021-03-04 09:30:00,174.65,175.88,172.46,175.8,83133.0,161.5102,162.6477,159.485,162.5737,83133.0
2021-03-04 09:35:00,175.83,176.27,174.88,175.45,18895.0,162.6015,163.0084,161.7229,162.2501,18895.0
2021-03-04 09:40:00,176.12,176.68,175.87,176.2,37629.0,162.8697,163.3875,162.6385,162.9436,37629.0
2021-03-04 09:45:00,176.24,176.36,173.32,173.33,30834.0,162.9806,163.0916,160.2803,160.2896,30834.0
2021-03-04 09:50:00,173.26,173.75,173.02,173.09,30558.0,160.2248,160.678,160.0029,160.0676,30558.0
2021-03-04 09:55:00,173.09,173.4,171.82,172.6,34620.0,160.0676,160.3543,158.8932,159.6145,34620.0
2021-03-04 10:00:00,172.11,172.48,170.64,171.13,64000.0,159.1613,159.5035,157.8019,158.2551,64000.0
2021-03-04 10:05:00,170.96,171.54,170.16,170.62,74339.0,158.0979,158.6342,157.3581,157.7834,74339.0
2021-03-04 10:10:00,170.5,171.06,169.51,170.94,71098.0,157.6725,158.1903,156.757,158.0794,71098.0
2021-03-04 10:15:00,171.0,171.05,169.5,169.6,18919.0,158.1349,158.1811,156.7477,156.8402,18919.0
2021-03-04 10:20:00,169.77,171.96,169.5,171.8,34887.0,156.9974,159.0226,156.7477,158.8747,34887.0
2021-03-04 10:25:00,171.82,172.44,170.96,172.01,16213.0,158.8932,159.4665,158.0979,159.0689,16213.0
2021-03-04 10:30:00,171.97,172.56,171.64,172.56,21241.0,159.0319,159.5775,158.7267,159.5775,21241.0
2021-03-04 10:35:00,172.52,173.51,172.38,173.23,18243.0,159.5405,160.456,159.411,160.1971,18243.0
2021-03-04 10:40:00,173.1,174.22,172.84,173.81,23908.0,160.0769,161.1126,159.8364,160.7334,23908.0
2021-03-04 10:45:00,173.96,174.48,173.55,173.84,23145.0,160.8722,161.353,160.493,160.7612,23145.0
2021-03-04 10:50:00,173.65,174.25,171.97,171.97,19742.0,160.5855,161.1403,159.0319,159.0319,19742.0
2021-03-04 10:55:00,172.01,174.03,171.88,173.02,28915.0,159.0689,160.9369,158.9487,160.0029,28915.0
2021-03-04 11:00:00,173.02,173.97,172.78,173.74,8258.0,160.0029,160.8814,159.7809,160.6687,8258.0
2021-03-04 11:05:00,173.68,173.94,172.05,172.43,28592.0,160.6132,160.8537,159.1059,159.4573,28592.0
2021-03-04 11:10:00,172.43,172.54,171.93,172.04,11649.0,159.4573,159.559,158.9949,159.0966,11649.0
2021-03-04 11:15:00,171.89,172.67,171.59,172.47,15600.0,158.9579,159.6792,158.6805,159.4943,15600.0
2021-03-04 11:20:00,172.58,172.69,172.13,172.64,7115.0,159.596,159.6977,159.1798,159.6515,7115.0
2021-03-04 11:25:00,172.65,172.88,171.41,172.16,18164.0,159.6607,159.8734,158.514,159.2076,18164.0
2021-03-04 11:30:00,172.04,173.06,171.93,172.24,11716.0,159.0966,160.0399,158.9949,159.2816,11716.0
2021-03-04 11:35:00,172.25,173.07,172.08,172.77,12755.0,159.2908,160.0491,159.1336,159.7717,12755.0
2021-03-04 11:40:00,172.8,173.91,172.79,173.74,10778.0,159.7994,160.8259,159.7902,160.6687,10778.0
2021-03-04 11:45:00,173.62,174.0,173.22,173.71,11809.0,160.5577,160.9092,160.1878,160.641,11809.0
2021-03-04 11:50:00,173.57,173.76,173.39,173.39,8246.0,160.5115,160.6872,160.345,160.345,8246.0
2021-03-04 11:55:00,173.31,173.43,172.85,173.06,9973.0,160.2711,160.382,159.8457,160.0399,9973.0
2021-03-04 12:00:00,173.06,174.0,173.05,173.82,8932.0,160.0399,160.9092,160.0306,160.7427,8932.0
2021-03-04 12:05:00,173.77,174.0,173.49,173.77,19628.0,160.6965,160.9092,160.4375,160.6965,19628.0
2021-03-04 12:10:00,173.73,173.74,172.26,172.36,10114.0,160.6595,160.6687,159.3001,159.3925,10114.0
2021-03-04 12:15:00,172.28,173.47,172.15,173.01,46483.0,159.3186,160.419,159.1983,159.9936,46483.0
2021-03-04 12:20:00,173.05,173.26,171.21,171.45,29591.0,160.0306,160.2248,158.3291,158.551,29591.0
2021-03-04 12:25:00,171.27,171.5,170.45,171.39,31817.0,158.3845,158.5972,157.6262,158.4955,31817.0
2021-03-04 12:30:00,171.22,171.38,170.29,170.66,17415.0,158.3383,158.4863,157.4783,157.8204,17415.0
2021-03-04 12:35:00,170.52,171.09,170.19,171.09,11634.0,157.691,158.2181,157.3858,158.2181,11634.0
2021-03-04 12:40:00,171.1,171.69,170.56,170.61,9232.0,158.2273,158.7729,157.728,157.7742,9232.0
2021-03-04 12:45:00,170.56,170.56,169.98,170.2,12487.0,157.728,157.728,157.1916,157.395,12487.0
2021-03-04 12:50:00,170.19,170.65,169.31,169.58,14451.0,157.3858,157.8112,156.572,156.8217,14451.0
2021-03-04 12:55:00,169.33,169.42,168.65,169.32,16134.0,156.5905,156.6737,155.9617,156.5813,16134.0
2021-03-04 13:00:00,169.26,169.72,169.0,169.5,11552.0,156.5258,156.9512,156.2853,156.7477,11552.0
2021-03-04 13:05:00,169.4,169.4,167.69,168.27,26182.0,156.6552,156.6552,155.0739,155.6102,26182.0
2021-03-04 13:10:00,168.26,168.26,167.3,167.68,22737.0,155.601,155.601,154.7132,155.0646,22737.0
2021-03-04 13:15:00,167.79,168.23,167.41,168.01,49502.0,155.1664,155.5733,154.8149,155.3698,49502.0
2021-03-04 13:20:00,167.91,168.04,166.89,167.88,24346.0,155.2773,155.3976,154.3341,155.2496,24346.0
2021-03-04 13:25:00,167.75,168.15,167.2,167.87,24948.0,155.1294,155.4993,154.6207,155.2403,24948.0
2021-03-04 13:30:00,168.01,168.17,166.65,167.14,21586.0,155.3698,155.5178,154.1121,154.5653,21586.0
2021-03-04 13:35:00,167.12,168.2,166.92,167.63,25565.0,154.5468,155.5455,154.3618,155.0184,25565.0
2021-03-04 13:40:00,167.61,168.08,166.95,167.1,32970.0,154.9999,155.4345,154.3896,154.5283,32970.0
2021-03-04 13:45:00,167.12,167.31,165.82,166.02,31257.0,154.5468,154.7225,153.3446,153.5295,31257.0
2021-03-04 13:50:00,166.06,166.38,164.55,165.55,30462.0,153.5665,153.8624,152.1701,153.0949,30462.0
2021-03-04 13:55:00,165.48,165.75,164.48,164.63,28696.0,153.0302,153.2798,152.1054,152.2441,28696.0
2021-03-04 14:00:00,164.87,165.32,164.19,164.88,47381.0,152.466,152.8822,151.8372,152.4753,47381.0
2021-03-04 14:05:00,165.11,166.45,165.06,166.33,36960.0,152.688,153.9272,152.6418,153.8162,36960.0
2021-03-04 14:10:00,166.33,166.33,165.26,165.59,45159.0,153.8162,153.8162,152.8267,153.1319,45159.0
2021-03-04 14:15:00,165.62,165.82,164.69,165.37,34466.0,153.1596,153.3446,152.2996,152.9284,34466.0
2021-03-04 14:20:00,165.71,166.51,165.7,166.51,25843.0,153.2428,153.9827,153.2336,153.9827,25843.0
2021-03-04 14:25:00,166.74,167.72,166.6,167.05,18611.0,154.1954,155.1016,154.0659,154.482,18611.0
2021-03-04 14:30:00,167.23,167.4,166.5,166.78,30867.0,154.6485,154.8057,153.9734,154.2323,30867.0
2021-03-04 14:35:00,166.68,167.39,166.47,167.16,24474.0,154.1399,154.7965,153.9457,154.5838,24474.0
2021-03-04 14:40:00,166.94,168.27,166.93,168.26,20241.0,154.3803,155.6102,154.3711,155.601,20241.0
2021-03-04 14:45:00,168.19,169.04,167.53,168.77,25484.0,155.5363,156.3223,154.9259,156.0726,25484.0
2021-03-04 14:50:00,168.77,169.08,167.82,168.41,27787.0,156.0726,156.3593,155.1941,155.7397,27787.0
2021-03-04 14:55:00,168.5,168.68,167.94,168.47,18614.0,155.8229,155.9894,155.3051,155.7952,18614.0
2021-03-04 15:00:00,168.47,168.96,168.0,168.07,47725.0,155.7952,156.2483,155.3606,155.4253,47725.0
2021-03-04 15:05:00,168.08,168.77,167.8,167.8,22452.0,155.4345,156.0726,155.1756,155.1756,22452.0
2021-03-04 15:10:00,167.75,168.14,167.19,167.89,18702.0,155.1294,155.49,154.6115,155.2588,18702.0
2021-03-04 15:15:00,167.82,168.34,167.57,167.78,24524.0,155.1941,155.675,154.9629,155.1571,24524.0
2021-03-04 15:20:00,167.78,167.91,166.85,166.94,23430.0,155.1571,155.2773,154.2971,154.3803,23430.0
2021-03-04 15:25:00,166.91,168.35,166.69,167.83,23681.0,154.3526,155.6842,154.1491,155.2034,23681.0
2021-03-04 15:30:00,167.81,168.84,167.58,168.71,36603.0,155.1849,156.1374,154.9722,156.0171,36603.0
2021-03-04 15:35:00,168.71,169.02,167.62,167.9,26250.0,156.0171,156.3038,155.0092,155.2681,26250.0
2021-03-04 15:40:00,167.98,168.64,167.62,168.36,35776.0,155.3421,155.9524,155.0092,155.6935,35776.0
2021-03-04 15:45:00,168.33,168.57,167.7,168.0,38579.0,155.6657,155.8877,155.0831,155.3606,38579.0
2021-03-04 15:50:00,168.09,168.68,167.28,167.28,55573.0,155.4438,155.9894,154.6947,154.6947,55573.0
2021-03-04 15:55:00,167.13,167.68,166.88,167.58,180764.0,154.556,155.0646,154.3248,154.9722,180764.0
2021-03-05 09:30:00,174.61,174.92,172.13,173.86,129172.0,161.4733,161.7599,159.1798,160.7797,129172.0
2021-03-05 09:35:00,173.09,174.01,169.67,169.98,40151.0,160.0676,160.9184,156.9049,157.1916,40151.0
2021-03-05 09:40:00,169.68,171.02,169.5,170.75,29214.0,156.9142,158.1534,156.7477,157.9037,29214.0
2021-03-05 09:45:00,171.0,171.95,170.05,170.12,27784.0,158.1349,159.0134,157.2563,157.3211,27784.0
2021-03-05 09:50:00,170.34,170.87,168.51,168.78,35668.0,157.5245,158.0146,155.8322,156.0819,35668.0
2021-03-05 09:55:00,168.99,169.8,168.14,169.26,34478.0,156.2761,157.0251,155.49,156.5258,34478.0
2021-03-05 10:00:00,169.26,170.23,168.88,169.23,23243.0,156.5258,157.4228,156.1744,156.498,23243.0
2021-03-05 10:05:00,169.28,170.62,169.01,169.42,35877.0,156.5443,157.7834,156.2946,156.6737,35877.0
2021-03-05 10:10:00,169.51,169.72,167.02,167.26,28610.0,156.757,156.9512,154.4543,154.6762,28610.0
2021-03-05 10:15:00,167.54,168.56,166.74,167.72,67570.0,154.9352,155.8784,154.1954,155.1016,67570.0
2021-03-05 10:20:00,167.29,167.68,166.34,166.58,34815.0,154.704,155.0646,153.8255,154.0474,34815.0
2021-03-05 10:25:00,166.78,168.49,166.76,167.13,33083.0,154.2323,155.8137,154.2139,154.556,33083.0
2021-03-05 10:30:00,167.13,167.13,166.04,166.31,32711.0,154.556,154.556,153.548,153.7977,32711.0
2021-03-05 10:35:00,166.58,168.09,166.41,166.84,29949.0,154.0474,155.4438,153.8902,154.2878,29949.0
2021-03-05 10:40:00,166.73,168.44,166.73,167.82,33754.0,154.1861,155.7675,154.1861,155.1941,33754.0
2021-03-05 10:45:00,167.96,168.17,166.85,167.72,30627.0,155.3236,155.5178,154.2971,155.1016,30627.0
2021-03-05 10:50:00,167.56,169.47,167.52,169.09,31943.0,154.9537,156.72,154.9167,156.3686,31943.0
2021-03-05 10:55:00,169.13,169.42,168.03,168.5,25347.0,156.4055,156.6737,155.3883,155.8229,25347.0
2021-03-05 11:00:00,168.51,168.82,167.71,168.2,24587.0,155.8322,156.1189,155.0924,155.5455,24587.0
2021-03-05 11:05:00,168.48,168.65,168.0,168.32,57219.0,155.8044,155.9617,155.3606,155.6565,57219.0
2021-03-05 11:10:00,168.2,169.4,167.65,167.95,25845.0,155.5455,156.6552,155.0369,155.3143,25845.0
2021-03-05 11:15:00,167.76,167.96,166.6,167.24,25617.0,155.1386,155.3236,154.0659,154.6577,25617.0
2021-03-05 11:20:00,167.34,167.7,166.63,166.64,30141.0,154.7502,155.0831,154.0936,154.1029,30141.0
2021-03-05 11:25:00,166.63,166.89,166.07,166.55,22627.0,154.0936,154.3341,153.5758,154.0197,22627.0
2021-03-05 11:30:00,166.75,167.83,166.73,167.36,33804.0,154.2046,155.2034,154.1861,154.7687,33804.0
2021-03-05 11:35:00,167.28,168.91,167.19,168.59,17089.0,154.6947,156.2021,154.6115,155.9062,17089.0
2021-03-05 11:40:00,168.9,169.69,168.0,169.5,24224.0,156.1928,156.9234,155.3606,156.7477,24224.0
2021-03-05 11:45:00,169.42,169.65,168.65,169.25,15491.0,156.6737,156.8864,155.9617,156.5165,15491.0
2021-03-05 11:50:00,169.2,169.73,168.75,168.95,20401.0,156.4703,156.9604,156.0541,156.2391,20401.0
2021-03-05 11:55:00,169.03,170.76,168.83,170.49,13344.0,156.3131,157.9129,156.1281,157.6632,13344.0
2021-03-05 12:00:00,170.49,171.42,170.21,170.91,30332.0,157.6632,158.5233,157.4043,158.0516,30332.0
2021-03-05 12:05:00,170.98,171.4,170.56,170.59,46621.0,158.1164,158.5048,157.728,157.7557,46621.0
2021-03-05 12:10:00,170.74,171.79,170.5,171.39,26325.0,157.8944,158.8654,157.6725,158.4955,26325.0
2021-03-05 12:15:00,171.34,172.92,171.17,172.92,32086.0,158.4493,159.9104,158.2921,159.9104,32086.0
2021-03-05 12:20:00,172.66,173.79,172.22,173.66,34512.0,159.67,160.715,159.2631,160.5947,34512.0
2021-03-05 12:25:00,173.75,173.75,172.66,173.66,26199.0,160.678,160.678,159.67,160.5947,26199.0
2021-03-05 12:30:00,173.63,174.73,173.55,174.3,51327.0,160.567,161.5842,160.493,161.1866,51327.0
2021-03-05 12:35:00,174.13,175.57,173.33,174.98,70132.0,161.0294,162.361,160.2896,161.8154,70132.0
2021-03-05 12:40:00,174.95,176.24,174.77,176.06,89503.0,161.7877,162.9806,161.6212,162.8142,89503.0
2021-03-05 12:45:00,176.04,177.15,175.27,175.43,66714.0,162.7957,163.8222,162.0836,162.2316,66714.0
2021-03-05 12:50:00,175.43,176.96,175.33,176.33,48161.0,162.2316,163.6465,162.1391,163.0639,48161.0
2021-03-05 12:55:00,176.24,177.68,176.09,177.56,53573.0,162.9806,164.3123,162.8419,164.2013,53573.0
2021-03-05 13:00:00,177.44,178.4,176.41,176.94,75363.0,164.0903,164.9781,163.1378,163.628,75363.0
2021-03-05 13:05:00,176.9,178.15,176.74,177.92,51809.0,163.591,164.7469,163.443,164.5342,51809.0
2021-03-05 13:10:00,177.9,178.4,177.49,178.05,38107.0,164.5157,164.9781,164.1366,164.6545,38107.0
2021-03-05 13:15:00,178.07,179.69,177.7,179.66,52810.0,164.6729,166.1711,164.3308,166.1433,52810.0
2021-03-05 13:20:00,179.54,179.63,178.32,179.31,41639.0,166.0324,166.1156,164.9041,165.8197,41639.0
2021-03-05 13:25:00,179.38,180.26,178.99,179.43,68521.0,165.8844,166.6982,165.5237,165.9306,68521.0
2021-03-05 13:30:00,179.29,180.59,179.29,180.5,51334.0,165.8012,167.0034,165.8012,166.9201,51334.0
2021-03-05 13:35:00,180.5,181.82,179.93,181.44,60150.0,166.9201,168.1408,166.393,167.7894,60150.0
2021-03-05 13:40:00,181.59,182.06,180.16,180.22,51877.0,167.9281,168.3628,166.6057,166.6612,51877.0
2021-03-05 13:45:00,180.32,180.77,179.59,180.47,39520.0,166.7537,167.1698,166.0786,166.8924,39520.0
2021-03-05 13:50:00,180.44,181.14,179.25,179.64,45151.0,166.8646,167.512,165.7642,166.1248,45151.0
2021-03-05 13:55:00,179.88,180.51,179.37,180.49,25955.0,166.3468,166.9294,165.8751,166.9109,25955.0
2021-03-05 14:00:00,180.58,180.83,179.18,179.37,23986.0,166.9941,167.2253,165.6994,165.8751,23986.0
2021-03-05 14:05:00,179.37,179.62,178.35,178.51,28292.0,165.8751,166.1063,164.9319,165.0798,28292.0
2021-03-05 14:10:00,178.34,178.92,177.77,178.75,32514.0,164.9226,165.459,164.3955,165.3018,32514.0
2021-03-05 14:15:00,178.81,179.37,178.28,178.34,17534.0,165.3573,165.8751,164.8671,164.9226,17534.0
2021-03-05 14:20:00,178.63,179.27,178.35,179.0,21774.0,165.1908,165.7827,164.9319,165.533,21774.0
2021-03-05 14:25:00,179.34,180.39,179.34,180.35,25577.0,165.8474,166.8184,165.8474,166.7814,25577.0
2021-03-05 14:30:00,180.31,181.74,180.09,181.63,26104.0,166.7444,168.0668,166.541,167.9651,26104.0
2021-03-05 14:35:00,181.69,181.85,180.3,180.3,21068.0,168.0206,168.1686,166.7352,166.7352,21068.0
2021-03-05 14:40:00,180.53,180.85,179.71,180.05,38673.0,166.9479,167.2438,166.1896,166.504,38673.0
2021-03-05 14:45:00,180.08,180.08,179.65,179.78,47389.0,166.5317,166.5317,166.1341,166.2543,47389.0
2021-03-05 14:50:00,179.84,180.6,179.74,180.52,27767.0,166.3098,167.0126,166.2173,166.9386,27767.0
2021-03-05 14:55:00,180.48,181.01,180.47,180.72,39685.0,166.9016,167.3918,166.8924,167.1236,39685.0
2021-03-05 15:00:00,180.88,181.1,180.04,180.46,27237.0,167.2715,167.475,166.4947,166.8831,27237.0
2021-03-05 15:05:00,180.53,180.66,179.93,180.12,18602.0,166.9479,167.0681,166.393,166.5687,18602.0
2021-03-05 15:10:00,180.2,180.52,179.5,179.85,27133.0,166.6427,166.9386,165.9954,166.319,27133.0
2021-03-05 15:15:00,179.95,180.43,179.45,179.91,23104.0,166.4115,166.8554,165.9491,166.3745,23104.0
2021-03-05 15:20:00,179.85,180.16,179.67,179.96,33929.0,166.319,166.6057,166.1526,166.4208,33929.0
2021-03-05 15:25:00,179.85,180.17,179.66,179.74,39688.0,166.319,166.615,166.1433,166.2173,39688.0
2021-03-05 15:30:00,179.66,179.91,179.15,179.44,44101.0,166.1433,166.3745,165.6717,165.9399,44101.0
2021-03-05 15:35:00,179.52,180.7,179.46,180.62,47866.0,166.0139,167.1051,165.9584,167.0311,47866.0
2021-03-05 15:40:00,180.62,180.88,180.09,180.62,45369.0,167.0311,167.2715,166.541,167.0311,45369.0
2021-03-05 15:45:00,180.62,180.95,180.1,180.49,42358.0,167.0311,167.3363,166.5502,166.9109,42358.0
2021-03-05 15:50:00,180.56,180.96,180.0,180.7,86541.0,166.9756,167.3455,166.4577,167.1051,86541.0
2021-03-05 15:55:00,180.69,180.91,180.2,180.89,134865.0,167.0958,167.2993,166.6427,167.2808,134865.0
2021-03-08 09:30:00,178.82,180.5,178.1,178.1,66940.0,165.3665,166.9201,164.7007,164.7007,66940.0
2021-03-08 09:35:00,178.62,180.4,177.87,180.33,19015.0,165.1816,166.8277,164.488,166.7629,19015.0
2021-03-08 09:40:00,180.55,183.58,180.02,181.69,26567.0,166.9664,169.7684,166.4762,168.0206,26567.0
2021-03-08 09:45:00,181.46,182.66,180.39,180.53,26122.0,167.8079,168.9176,166.8184,166.9479,26122.0
2021-03-08 09:50:00,180.5,180.84,178.92,180.28,23572.0,166.9201,167.2345,165.459,166.7167,23572.0
2021-03-08 09:55:00,180.28,181.48,179.04,179.42,13106.0,166.7167,167.8264,165.57,165.9214,13106.0
2021-03-08 10:00:00,179.84,180.54,179.45,180.04,12640.0,166.3098,166.9571,165.9491,166.4947,12640.0
2021-03-08 10:05:00,180.2,181.94,180.05,181.92,12893.0,166.6427,168.2518,166.504,168.2333,12893.0
2021-03-08 10:10:00,181.83,182.0,180.1,180.84,26737.0,168.1501,168.3073,166.5502,167.2345,26737.0
2021-03-08 10:15:00,180.84,181.59,180.42,181.17,10703.0,167.2345,167.9281,166.8461,167.5397,10703.0
2021-03-08 10:20:00,181.17,181.61,179.76,180.03,18803.0,167.5397,167.9466,166.2358,166.4855,18803.0
2021-03-08 10:25:00,179.89,181.44,179.74,181.44,19760.0,166.356,167.7894,166.2173,167.7894,19760.0
2021-03-08 10:30:00,181.37,181.95,181.09,181.54,7115.0,167.7247,168.261,167.4657,167.8819,7115.0
2021-03-08 10:35:00,181.53,181.74,180.45,180.98,10698.0,167.8726,168.0668,166.8739,167.364,10698.0
2021-03-08 10:40:00,181.0,181.86,180.99,181.25,43195.0,167.3825,168.1778,167.3733,167.6137,43195.0
2021-03-08 10:45:00,181.28,181.7,180.05,180.05,16706.0,167.6414,168.0298,166.504,166.504,16706.0
2021-03-08 10:50:00,180.24,180.63,179.16,179.53,16582.0,166.6797,167.0403,165.6809,166.0231,16582.0
2021-03-08 10:55:00,179.71,180.44,179.42,179.42,6513.0,166.1896,166.8646,165.9214,165.9214,6513.0
2021-03-08 11:00:00,179.56,180.2,179.18,179.26,11034.0,166.0508,166.6427,165.6994,165.7734,11034.0
2021-03-08 11:05:00,179.14,179.48,178.39,178.54,25038.0,165.6624,165.9769,164.9689,165.1076,25038.0
2021-03-08 11:10:00,178.53,178.53,177.69,178.17,13300.0,165.0983,165.0983,164.3215,164.7654,13300.0
2021-03-08 11:15:00,177.98,179.21,177.66,179.17,7404.0,164.5897,165.7272,164.2938,165.6902,7404.0
2021-03-08 11:20:00,179.52,179.52,178.82,179.13,4540.0,166.0139,166.0139,165.3665,165.6532,4540.0
2021-03-08 11:25:00,178.96,179.21,178.22,178.69,12079.0,165.496,165.7272,164.8117,165.2463,12079.0
2021-03-08 11:30:00,178.54,178.54,177.54,178.26,8810.0,165.1076,165.1076,164.1828,164.8487,8810.0
2021-03-08 11:35:00,177.96,177.96,176.99,177.44,16519.0,164.5712,164.5712,163.6742,164.0903,16519.0
2021-03-08 11:40:00,177.38,177.78,176.05,176.2,13088.0,164.0349,164.4048,162.8049,162.9436,13088.0
2021-03-08 11:45:00,176.28,176.98,176.1,176.73,16368.0,163.0176,163.665,162.8512,163.4338,16368.0
2021-03-08 11:50:00,176.52,176.71,175.47,175.63,26052.0,163.2396,163.4153,162.2686,162.4165,26052.0
2021-03-08 11:55:00,175.61,175.91,174.76,175.02,16986.0,162.398,162.6755,161.612,161.8524,16986.0
2021-03-08 12:00:00,175.02,175.73,174.73,174.97,12382.0,161.8524,162.509,161.5842,161.8062,12382.0
2021-03-08 12:05:00,174.74,175.25,174.63,174.94,28355.0,161.5935,162.0651,161.4918,161.7784,28355.0
2021-03-08 12:10:00,174.98,175.43,174.31,175.04,30594.0,161.8154,162.2316,161.1958,161.8709,30594.0
2021-03-08 12:15:00,175.21,175.68,174.5,175.31,23213.0,162.0281,162.4628,161.3715,162.1206,23213.0
2021-03-08 12:20:00,175.31,176.96,175.31,176.96,17847.0,162.1206,163.6465,162.1206,163.6465,17847.0
2021-03-08 12:25:00,176.8,177.12,176.57,176.93,25562.0,163.4985,163.7944,163.2858,163.6187,25562.0
2021-03-08 12:30:00,177.0,177.19,176.49,176.95,20904.0,163.6834,163.8592,163.2118,163.6372,20904.0
2021-03-08 12:35:00,177.0,177.11,176.24,176.24,32250.0,163.6834,163.7852,162.9806,162.9806,32250.0
2021-03-08 12:40:00,176.22,177.0,176.22,176.64,10836.0,162.9621,163.6834,162.9621,163.3505,10836.0
2021-03-08 12:45:00,176.77,177.05,176.32,176.79,16818.0,163.4708,163.7297,163.0546,163.4892,16818.0
2021-03-08 12:50:00,176.94,177.0,175.98,176.22,16887.0,163.628,163.6834,162.7402,162.9621,16887.0
2021-03-08 12:55:00,176.1,176.12,175.39,175.54,10880.0,162.8512,162.8697,162.1946,162.3333,10880.0
2021-03-08 13:00:00,175.38,176.02,175.14,175.69,11180.0,162.1853,162.7772,161.9634,162.472,11180.0
2021-03-08 13:05:00,175.91,176.03,175.4,175.47,10585.0,162.6755,162.7864,162.2038,162.2686,10585.0
2021-03-08 13:10:00,175.47,175.47,174.82,175.32,15189.0,162.2686,162.2686,161.6675,162.1298,15189.0
2021-03-08 13:15:00,175.15,175.98,174.75,174.75,14151.0,161.9726,162.7402,161.6027,161.6027,14151.0
2021-03-08 13:20:00,174.8,174.97,174.27,174.76,14751.0,161.649,161.8062,161.1588,161.612,14751.0
2021-03-08 13:25:00,174.6,174.94,174.42,174.72,10856.0,161.464,161.7784,161.2976,161.575,10856.0
2021-03-08 13:30:00,174.75,174.76,173.76,173.76,19116.0,161.6027,161.612,160.6872,160.6872,19116.0
2021-03-08 13:35:00,173.72,174.2,173.7,173.74,13812.0,160.6502,161.0941,160.6317,160.6687,13812.0
2021-03-08 13:40:00,173.68,173.78,172.87,172.97,14561.0,160.6132,160.7057,159.8642,159.9566,14561.0
2021-03-08 13:45:00,172.93,173.29,172.68,173.0,35646.0,159.9197,160.2526,159.6885,159.9844,35646.0
2021-03-08 13:50:00,173.13,173.17,172.15,172.75,34640.0,160.1046,160.1416,159.1983,159.7532,34640.0
2021-03-08 13:55:00,172.72,172.72,171.51,171.69,26855.0,159.7255,159.7255,158.6065,158.7729,26855.0
2021-03-08 14:00:00,171.61,172.28,170.99,171.7,66481.0,158.699,159.3186,158.1256,158.7822,66481.0
2021-03-08 14:05:00,171.47,172.46,171.38,172.01,32268.0,158.5695,159.485,158.4863,159.0689,32268.0
2021-03-08 14:10:00,171.96,172.65,171.83,172.37,22738.0,159.0226,159.6607,158.9024,159.4018,22738.0
2021-03-08 14:15:00,172.34,172.89,171.99,172.21,14365.0,159.374,159.8827,159.0504,159.2538,14365.0
2021-03-08 14:20:00,172.12,172.68,171.93,172.6,15728.0,159.1706,159.6885,158.9949,159.6145,15728.0
2021-03-08 14:25:00,172.55,173.04,172.29,172.86,32495.0,159.5682,160.0214,159.3278,159.8549,32495.0
2021-03-08 14:30:00,172.86,173.26,172.75,173.22,26279.0,159.8549,160.2248,159.7532,160.1878,26279.0
2021-03-08 14:35:00,173.14,173.52,172.32,172.5,33408.0,160.1139,160.4653,159.3555,159.522,33408.0
2021-03-08 14:40:00,172.54,172.94,171.97,171.99,26685.0,159.559,159.9289,159.0319,159.0504,26685.0
2021-03-08 14:45:00,172.05,172.37,171.92,172.13,28952.0,159.1059,159.4018,158.9856,159.1798,28952.0
2021-03-08 14:50:00,172.17,172.74,171.98,172.17,27352.0,159.2168,159.7439,159.0411,159.2168,27352.0
2021-03-08 14:55:00,172.17,172.31,171.76,171.94,16906.0,159.2168,159.3463,158.8377,159.0041,16906.0
2021-03-08 15:00:00,171.84,171.84,170.86,171.28,27353.0,158.9117,158.9117,158.0054,158.3938,27353.0
2021-03-08 15:05:00,171.21,171.65,171.21,171.42,27931.0,158.3291,158.736,158.3291,158.5233,27931.0
2021-03-08 15:10:00,171.5,171.66,170.95,171.2,36340.0,158.5972,158.7452,158.0886,158.3198,36340.0
2021-03-08 15:15:00,171.25,171.35,170.33,170.43,42347.0,158.366,158.4585,157.5153,157.6077,42347.0
2021-03-08 15:20:00,170.4,171.0,170.15,170.93,55630.0,157.58,158.1349,157.3488,158.0701,55630.0
2021-03-08 15:25:00,170.97,171.22,170.4,170.49,23190.0,158.1071,158.3383,157.58,157.6632,23190.0
2021-03-08 15:30:00,170.58,172.36,170.5,171.91,34348.0,157.7465,159.3925,157.6725,158.9764,34348.0
2021-03-08 15:35:00,171.92,172.79,171.88,172.39,30399.0,158.9856,159.7902,158.9487,159.4203,30399.0
2021-03-08 15:40:00,172.39,172.96,171.89,172.96,27056.0,159.4203,159.9474,158.9579,159.9474,27056.0
2021-03-08 15:45:00,172.92,173.3,172.14,172.67,25564.0,159.9104,160.2618,159.1891,159.6792,25564.0
2021-03-08 15:50:00,172.75,172.9,171.6,171.6,46585.0,159.7532,159.8919,158.6897,158.6897,46585.0
2021-03-08 15:55:00,171.6,171.97,170.61,170.66,159419.0,158.6897,159.0319,157.7742,157.8204,159419.0
2021-03-09 09:30:00,176.13,177.5,175.1,176.39,76121.0,162.8789,164.1458,161.9264,163.1193,76121.0
2021-03-09 09:35:00,176.96,177.37,175.36,176.0,31558.0,163.6465,164.0256,162.1668,162.7587,31558.0
2021-03-09 09:40:00,175.77,176.49,175.0,176.08,16903.0,162.546,163.2118,161.8339,162.8327,16903.0
2021-03-09 09:45:00,175.89,177.5,175.81,177.5,38949.0,162.657,164.1458,162.583,164.1458,38949.0
2021-03-09 09:50:00,177.71,178.13,177.31,177.56,27875.0,164.34,164.7284,163.9701,164.2013,27875.0
2021-03-09 09:55:00,177.71,179.24,177.71,178.99,32326.0,164.34,165.7549,164.34,165.5237,32326.0
2021-03-09 10:00:00,179.17,179.96,178.0,178.77,53216.0,165.6902,166.4208,164.6082,165.3203,53216.0
2021-03-09 10:05:00,178.68,179.42,177.85,178.77,30426.0,165.2371,165.9214,164.4695,165.3203,30426.0
2021-03-09 10:10:00,178.97,179.01,178.47,178.58,10963.0,165.5052,165.5422,165.0429,165.1446,10963.0
2021-03-09 10:15:00,178.5,178.93,178.04,178.06,46190.0,165.0706,165.4682,164.6452,164.6637,46190.0
2021-03-09 10:20:00,178.21,178.47,177.35,177.52,14027.0,164.8024,165.0429,164.0071,164.1643,14027.0
2021-03-09 10:25:00,177.63,178.71,177.62,178.02,23123.0,164.2661,165.2648,164.2568,164.6267,23123.0
2021-03-09 10:30:00,178.02,178.44,177.63,177.92,8431.0,164.6267,165.0151,164.2661,164.5342,8431.0
2021-03-09 10:35:00,178.03,179.08,178.03,178.89,11195.0,164.636,165.607,164.636,165.4313,11195.0
2021-03-09 10:40:00,178.76,179.48,178.55,178.84,11816.0,165.311,165.9769,165.1168,165.385,11816.0
2021-03-09 10:45:00,178.84,179.24,178.21,178.52,61782.0,165.385,165.7549,164.8024,165.0891,61782.0
2021-03-09 10:50:00,178.43,179.24,178.41,178.94,16384.0,165.0059,165.7549,164.9874,165.4775,16384.0
2021-03-09 10:55:00,179.0,179.57,178.88,179.34,16139.0,165.533,166.0601,165.422,165.8474,16139.0
2021-03-09 11:00:00,179.48,180.36,178.9,180.36,21390.0,165.9769,166.7907,165.4405,166.7907,21390.0
2021-03-09 11:05:00,180.42,180.61,179.52,180.08,10708.0,166.8461,167.0219,166.0139,166.5317,10708.0
2021-03-09 11:10:00,180.03,180.19,179.35,179.8,13007.0,166.4855,166.6334,165.8566,166.2728,13007.0
2021-03-09 11:15:00,179.62,180.36,179.53,180.18,10901.0,166.1063,166.7907,166.0231,166.6242,10901.0
2021-03-09 11:20:00,180.14,180.23,179.15,179.28,10301.0,166.5872,166.6704,165.6717,165.7919,10301.0
2021-03-09 11:25:00,179.34,179.63,179.19,179.37,9023.0,165.8474,166.1156,165.7087,165.8751,9023.0
2021-03-09 11:30:00,179.37,179.65,179.09,179.37,10641.0,165.8751,166.1341,165.6162,165.8751,10641.0
2021-03-09 11:35:00,179.29,179.43,179.0,179.11,14213.0,165.8012,165.9306,165.533,165.6347,14213.0
2021-03-09 11:40:00,179.29,180.0,178.98,179.72,8105.0,165.8012,166.4577,165.5145,166.1988,8105.0
2021-03-09 11:45:00,179.72,179.94,179.25,179.6,4210.0,166.1988,166.4023,165.7642,166.0878,4210.0
2021-03-09 11:50:00,179.66,180.43,179.63,180.0,11964.0,166.1433,166.8554,166.1156,166.4577,11964.0
2021-03-09 11:55:00,179.79,180.62,179.77,180.31,12259.0,166.2635,167.0311,166.245,166.7444,12259.0
2021-03-09 12:00:00,180.65,180.65,180.03,180.33,10247.0,167.0588,167.0588,166.4855,166.7629,10247.0
2021-03-09 12:05:00,180.36,180.88,180.16,180.7,41496.0,166.7907,167.2715,166.6057,167.1051,41496.0
2021-03-09 12:10:00,180.92,181.05,180.66,180.73,23962.0,167.3085,167.4287,167.0681,167.1328,23962.0
2021-03-09 12:15:00,180.9,181.53,180.82,180.9,30155.0,167.29,167.8726,167.2161,167.29,30155.0
2021-03-09 12:20:00,180.81,181.42,180.52,180.91,15759.0,167.2068,167.7709,166.9386,167.2993,15759.0
2021-03-09 12:25:00,180.95,181.57,180.94,181.56,11137.0,167.3363,167.9096,167.327,167.9004,11137.0
2021-03-09 12:30:00,181.51,181.81,181.29,181.73,18996.0,167.8541,168.1316,167.6507,168.0576,18996.0
2021-03-09 12:35:00,181.73,181.98,181.5,181.75,12458.0,168.0576,168.2888,167.8449,168.0761,12458.0
2021-03-09 12:40:00,181.75,181.84,181.24,181.42,11201.0,168.0761,168.1593,167.6045,167.7709,11201.0
2021-03-09 12:45:00,181.46,181.8,181.18,181.52,15667.0,167.8079,168.1223,167.549,167.8634,15667.0
2021-03-09 12:50:00,181.48,181.84,181.31,181.84,22923.0,167.8264,168.1593,167.6692,168.1593,22923.0
2021-03-09 12:55:00,181.78,181.99,181.57,181.91,32096.0,168.1038,168.298,167.9096,168.224,32096.0
2021-03-09 13:00:00,181.98,183.0,181.98,182.66,40310.0,168.2888,169.232,168.2888,168.9176,40310.0
2021-03-09 13:05:00,182.73,182.99,182.41,182.61,32942.0,168.9824,169.2228,168.6864,168.8714,32942.0
2021-03-09 13:10:00,182.53,182.89,182.26,182.76,20321.0,168.7974,169.1303,168.5477,169.0101,20321.0
2021-03-09 13:15:00,182.77,182.88,182.02,182.41,12931.0,169.0193,169.1211,168.3258,168.6864,12931.0
2021-03-09 13:20:00,182.44,183.0,182.36,182.9,19307.0,168.7142,169.232,168.6402,169.1396,19307.0
2021-03-09 13:25:00,182.75,183.06,182.57,182.82,11301.0,169.0008,169.2875,168.8344,169.0656,11301.0
2021-03-09 13:30:00,182.93,183.41,182.71,183.39,12457.0,169.1673,169.6112,168.9639,169.5927,12457.0
2021-03-09 13:35:00,183.35,183.65,183.01,183.5,8998.0,169.5557,169.8331,169.2413,169.6944,8998.0
2021-03-09 13:40:00,183.38,183.7,182.87,183.66,19896.0,169.5835,169.8794,169.1118,169.8424,19896.0
2021-03-09 13:45:00,183.59,183.7,183.41,183.55,19607.0,169.7777,169.8794,169.6112,169.7407,19607.0
2021-03-09 13:50:00,183.56,183.8,183.34,183.8,13667.0,169.7499,169.9719,169.5465,169.9719,13667.0
2021-03-09 13:55:00,183.78,184.0,183.67,183.9,20366.0,169.9534,170.1568,169.8516,170.0643,20366.0
2021-03-09 14:00:00,183.96,184.0,183.33,183.61,21532.0,170.1198,170.1568,169.5372,169.7961,21532.0
2021-03-09 14:05:00,183.62,183.79,183.51,183.63,11648.0,169.8054,169.9626,169.7037,169.8146,11648.0
2021-03-09 14:10:00,183.69,183.87,183.58,183.78,8500.0,169.8701,170.0366,169.7684,169.9534,8500.0
2021-03-09 14:15:00,183.7,183.76,182.96,182.99,8914.0,169.8794,169.9349,169.195,169.2228,8914.0
2021-03-09 14:20:00,182.88,183.16,182.81,183.09,8553.0,169.1211,169.38,169.0563,169.3153,8553.0
2021-03-09 14:25:00,183.13,183.42,183.02,183.17,11955.0,169.3523,169.6204,169.2505,169.3892,11955.0
2021-03-09 14:30:00,183.33,183.7,183.33,183.54,18663.0,169.5372,169.8794,169.5372,169.7314,18663.0
2021-03-09 14:35:00,183.62,184.21,183.46,184.2,19808.0,169.8054,170.351,169.6574,170.3418,19808.0
2021-03-09 14:40:00,184.02,184.57,184.01,184.52,17042.0,170.1753,170.6839,170.1661,170.6377,17042.0
2021-03-09 14:45:00,184.62,184.65,184.03,184.03,17170.0,170.7302,170.7579,170.1845,170.1845,17170.0
2021-03-09 14:50:00,184.26,184.68,184.19,184.58,21214.0,170.3972,170.7856,170.3325,170.6932,21214.0
2021-03-09 14:55:00,184.68,184.85,184.22,184.38,11102.0,170.7856,170.9429,170.3603,170.5082,11102.0
2021-03-09 15:00:00,184.39,184.76,184.19,184.66,12310.0,170.5175,170.8596,170.3325,170.7672,12310.0
2021-03-09 15:05:00,184.57,184.9,184.57,184.74,22601.0,170.6839,170.9891,170.6839,170.8411,22601.0
2021-03-09 15:10:00,184.66,185.1,184.65,184.85,14603.0,170.7672,171.174,170.7579,170.9429,14603.0
2021-03-09 15:15:00,184.98,185.06,184.74,184.78,19385.0,171.0631,171.1371,170.8411,170.8781,19385.0
2021-03-09 15:20:00,184.75,184.81,184.38,184.43,17078.0,170.8504,170.9059,170.5082,170.5545,17078.0
2021-03-09 15:25:00,184.48,184.87,184.4,184.63,16262.0,170.6007,170.9614,170.5267,170.7394,16262.0
2021-03-09 15:30:00,184.63,185.24,184.62,185.12,24044.0,170.7394,171.3035,170.7302,171.1925,24044.0
2021-03-09 15:35:00,185.12,185.22,183.89,184.37,47887.0,171.1925,171.285,170.0551,170.499,47887.0
2021-03-09 15:40:00,184.37,184.56,183.51,183.89,21799.0,170.499,170.6747,169.7037,170.0551,21799.0
2021-03-09 15:45:00,183.89,184.06,183.53,183.6,27591.0,170.0551,170.2123,169.7222,169.7869,27591.0
2021-03-09 15:50:00,183.68,184.42,182.92,184.41,84121.0,169.8609,170.5452,169.1581,170.536,84121.0
2021-03-09 15:55:00,184.29,184.39,183.36,183.91,140123.0,170.425,170.5175,169.565,170.0736,140123.0
2021-03-10 09:30:00,186.41,187.0,185.79,186.1,63757.0,172.3855,172.9311,171.8121,172.0988,63757.0
2021-03-10 09:35:00,186.37,186.46,185.1,185.56,39783.0,172.3485,172.4317,171.174,171.5994,39783.0
2021-03-10 09:40:00,185.43,186.86,184.35,186.5,31436.0,171.4792,172.8016,170.4805,172.4687,31436.0
2021-03-10 09:45:00,186.62,187.35,185.82,186.35,28843.0,172.5797,173.2548,171.8399,172.33,28843.0
2021-03-10 09:50:00,186.17,187.09,185.99,186.46,16973.0,172.1635,173.0143,171.9971,172.4317,16973.0
2021-03-10 09:55:00,186.56,186.68,184.31,184.55,22564.0,172.5242,172.6352,170.4435,170.6654,22564.0
2021-03-10 10:00:00,184.76,185.29,183.51,184.45,33948.0,170.8596,171.3498,169.7037,170.5729,33948.0
2021-03-10 10:05:00,184.24,186.0,184.24,184.72,25944.0,170.3787,172.0063,170.3787,170.8226,25944.0
2021-03-10 10:10:00,184.86,185.62,184.25,184.44,21272.0,170.9521,171.6549,170.388,170.5637,21272.0
2021-03-10 10:15:00,184.44,185.8,184.26,185.47,29523.0,170.5637,171.8214,170.3972,171.5162,29523.0
2021-03-10 10:20:00,185.45,185.8,183.98,184.65,29252.0,171.4977,171.8214,170.1383,170.7579,29252.0
2021-03-10 10:25:00,184.64,184.92,183.66,183.67,29067.0,170.7487,171.0076,169.8424,169.8516,29067.0
2021-03-10 10:30:00,183.88,185.46,183.87,185.15,23802.0,170.0458,171.507,170.0366,171.2203,23802.0
2021-03-10 10:35:00,185.25,185.57,183.52,183.53,23265.0,171.3128,171.6087,169.7129,169.7222,23265.0
2021-03-10 10:40:00,183.52,183.86,183.02,183.86,16479.0,169.7129,170.0273,169.2505,170.0273,16479.0
2021-03-10 10:45:00,184.0,184.26,183.75,184.22,8728.0,170.1568,170.3972,169.9256,170.3603,8728.0
2021-03-10 10:50:00,184.26,184.26,182.53,183.38,27497.0,170.3972,170.3972,168.7974,169.5835,27497.0
2021-03-10 10:55:00,183.43,184.23,183.1,183.86,9743.0,169.6297,170.3695,169.3245,170.0273,9743.0
2021-03-10 11:00:00,183.95,184.89,183.71,184.89,14445.0,170.1106,170.9798,169.8886,170.9798,14445.0
2021-03-10 11:05:00,184.76,184.96,183.8,184.08,12586.0,170.8596,171.0446,169.9719,170.2308,12586.0
2021-03-10 11:10:00,184.05,184.72,183.75,184.63,9929.0,170.203,170.8226,169.9256,170.7394,9929.0
2021-03-10 11:15:00,184.74,185.04,184.08,184.43,13177.0,170.8411,171.1186,170.2308,170.5545,13177.0
2021-03-10 11:20:00,184.51,184.69,183.71,184.04,7750.0,170.6284,170.7949,169.8886,170.1938,7750.0
2021-03-10 11:25:00,183.96,184.91,183.96,184.55,10615.0,170.1198,170.9983,170.1198,170.6654,10615.0
2021-03-10 11:30:00,184.45,184.95,183.74,183.74,8067.0,170.5729,171.0353,169.9164,169.9164,8067.0
2021-03-10 11:35:00,183.87,183.92,183.52,183.73,7454.0,170.0366,170.0828,169.7129,169.9071,7454.0
2021-03-10 11:40:00,183.79,184.22,183.0,183.0,7750.0,169.9626,170.3603,169.232,169.232,7750.0
2021-03-10 11:45:00,183.02,184.06,182.99,183.97,21463.0,169.2505,170.2123,169.2228,170.1291,21463.0
2021-03-10 11:50:00,184.03,185.33,184.03,185.32,15898.0,170.1845,171.3867,170.1845,171.3775,15898.0
2021-03-10 11:55:00,185.32,185.99,185.1,185.46,82940.0,171.3775,171.9971,171.174,171.507,82940.0
2021-03-10 12:00:00,185.32,185.35,183.82,183.82,21359.0,171.3775,171.4052,169.9903,169.9903,21359.0
2021-03-10 12:05:00,183.64,184.0,183.5,183.73,18468.0,169.8239,170.1568,169.6944,169.9071,18468.0
2021-03-10 12:10:00,183.5,184.08,183.49,183.94,35347.0,169.6944,170.2308,169.6852,170.1013,35347.0
2021-03-10 12:15:00,183.83,183.93,183.5,183.65,8244.0,169.9996,170.0921,169.6944,169.8331,8244.0
2021-03-10 12:20:00,183.45,183.63,183.09,183.34,6860.0,169.6482,169.8146,169.3153,169.5465,6860.0
2021-03-10 12:25:00,183.24,183.24,182.41,182.53,8363.0,169.454,169.454,168.6864,168.7974,8363.0
2021-03-10 12:30:00,182.59,183.12,182.36,182.8,7278.0,168.8529,169.343,168.6402,169.0471,7278.0
2021-03-10 12:35:00,182.94,182.94,181.55,181.75,13911.0,169.1766,169.1766,167.8911,168.0761,13911.0
2021-03-10 12:40:00,181.75,182.53,181.74,182.53,18288.0,168.0761,168.7974,168.0668,168.7974,18288.0
2021-03-10 12:45:00,182.39,183.21,182.39,182.65,11643.0,168.6679,169.4262,168.6679,168.9084,11643.0
2021-03-10 12:50:00,182.81,183.17,182.35,182.75,8335.0,169.0563,169.3892,168.6309,169.0008,8335.0
2021-03-10 12:55:00,182.74,183.23,182.3,182.86,12068.0,168.9916,169.4447,168.5847,169.1026,12068.0
2021-03-10 13:00:00,182.87,182.87,181.51,182.37,14753.0,169.1118,169.1118,167.8541,168.6494,14753.0
2021-03-10 13:05:00,182.17,182.94,181.77,182.94,11507.0,168.4645,169.1766,168.0946,169.1766,11507.0
2021-03-10 13:10:00,182.95,183.0,182.23,182.39,5589.0,169.1858,169.232,168.52,168.6679,5589.0
2021-03-10 13:15:00,182.42,182.42,181.72,182.34,7967.0,168.6957,168.6957,168.0483,168.6217,7967.0
2021-03-10 13:20:00,182.27,182.61,181.91,182.02,15059.0,168.557,168.8714,168.224,168.3258,15059.0
2021-03-10 13:25:00,182.06,182.25,181.87,182.15,10155.0,168.3628,168.5385,168.1871,168.446,10155.0
2021-03-10 13:30:00,182.28,182.84,181.22,181.77,13149.0,168.5662,169.0841,167.586,168.0946,13149.0
2021-03-10 13:35:00,181.5,181.92,180.91,181.33,8561.0,167.8449,168.2333,167.2993,167.6877,8561.0
2021-03-10 13:40:00,181.17,181.95,181.1,181.54,8218.0,167.5397,168.261,167.475,167.8819,8218.0
2021-03-10 13:45:00,181.4,182.02,181.13,181.74,12886.0,167.7524,168.3258,167.5027,168.0668,12886.0
2021-03-10 13:50:00,181.91,182.09,181.32,181.67,4661.0,168.224,168.3905,167.6784,168.0021,4661.0
2021-03-10 13:55:00,181.86,182.24,181.6,181.84,10681.0,168.1778,168.5292,167.9374,168.1593,10681.0
2021-03-10 14:00:00,181.81,182.17,181.42,182.17,9560.0,168.1316,168.4645,167.7709,168.4645,9560.0
2021-03-10 14:05:00,182.24,182.55,181.75,181.76,10525.0,168.5292,168.8159,168.0761,168.0853,10525.0
2021-03-10 14:10:00,181.85,182.52,181.85,182.31,9612.0,168.1686,168.7882,168.1686,168.594,9612.0
2021-03-10 14:15:00,182.32,182.46,182.06,182.4,8479.0,168.6032,168.7327,168.3628,168.6772,8479.0
2021-03-10 14:20:00,182.45,182.45,181.5,181.68,11832.0,168.7234,168.7234,167.8449,168.0113,11832.0
2021-03-10 14:25:00,181.55,182.2,181.37,182.16,18796.0,167.8911,168.4922,167.7247,168.4552,18796.0
2021-03-10 14:30:00,182.25,182.47,182.0,182.22,13937.0,168.5385,168.7419,168.3073,168.5107,13937.0
2021-03-10 14:35:00,182.18,182.31,181.79,182.1,9612.0,168.4737,168.594,168.1131,168.3998,9612.0
2021-03-10 14:40:00,182.18,182.32,181.95,182.09,13740.0,168.4737,168.6032,168.261,168.3905,13740.0
2021-03-10 14:45:00,182.07,183.05,181.88,182.87,10740.0,168.372,169.2783,168.1963,169.1118,10740.0
2021-03-10 14:50:00,182.87,183.02,182.25,182.34,11691.0,169.1118,169.2505,168.5385,168.6217,11691.0
2021-03-10 14:55:00,182.32,182.56,182.02,182.02,10276.0,168.6032,168.8251,168.3258,168.3258,10276.0
2021-03-10 15:00:00,182.17,182.42,181.47,181.48,14731.0,168.4645,168.6957,167.8171,167.8264,14731.0
2021-03-10 15:05:00,181.44,181.78,181.16,181.49,12049.0,167.7894,168.1038,167.5305,167.8356,12049.0
2021-03-10 15:10:00,181.62,181.63,180.87,181.03,32986.0,167.9559,167.9651,167.2623,167.4103,32986.0
2021-03-10 15:15:00,180.96,181.59,180.96,181.31,17742.0,167.3455,167.9281,167.3455,167.6692,17742.0
2021-03-10 15:20:00,181.3,181.56,181.09,181.18,22752.0,167.6599,167.9004,167.4657,167.549,22752.0
2021-03-10 15:25:00,181.21,181.44,180.8,181.02,18308.0,167.5767,167.7894,167.1976,167.401,18308.0
2021-03-10 15:30:00,181.0,181.16,180.73,180.85,11722.0,167.3825,167.5305,167.1328,167.2438,11722.0
2021-03-10 15:35:00,180.86,181.72,180.86,181.6,25443.0,167.253,168.0483,167.253,167.9374,25443.0
2021-03-10 15:40:00,181.57,181.95,181.47,181.53,15498.0,167.9096,168.261,167.8171,167.8726,15498.0
2021-03-10 15:45:00,181.49,182.05,181.34,181.86,23381.0,167.8356,168.3535,167.6969,168.1778,23381.0
2021-03-10 15:50:00,181.82,181.82,181.1,181.19,30113.0,168.1408,168.1408,167.475,167.5582,30113.0
2021-03-10 15:55:00,181.2,181.37,180.23,180.4,123113.0,167.5675,167.7247,166.6704,166.8277,123113.0
2021-03-11 09:30:00,186.69,188.1,185.85,188.09,82852.0,172.6444,173.9483,171.8676,173.9391,82852.0
2021-03-11 09:35:00,187.99,188.21,186.25,186.86,14299.0,173.8466,174.0501,172.2375,172.8016,14299.0
2021-03-11 09:40:00,186.78,186.99,186.1,186.6,20598.0,172.7277,172.9219,172.0988,172.5612,20598.0
2021-03-11 09:45:00,186.51,187.7,185.9,186.82,50220.0,172.478,173.5784,171.9139,172.7646,50220.0
2021-03-11 09:50:00,186.67,187.52,186.28,186.64,39549.0,172.6259,173.412,172.2653,172.5982,39549.0
2021-03-11 09:55:00,186.79,187.87,186.66,187.65,19471.0,172.7369,173.7356,172.6167,173.5322,19471.0
2021-03-11 10:00:00,187.61,188.13,187.43,187.75,46899.0,173.4952,173.9761,173.3287,173.6247,46899.0
2021-03-11 10:05:00,187.66,188.16,187.37,187.5,25512.0,173.5414,174.0038,173.2733,173.3935,25512.0
2021-03-11 10:10:00,187.51,187.63,186.96,187.17,17172.0,173.4027,173.5137,172.8941,173.0883,17172.0
2021-03-11 10:15:00,187.17,187.41,185.23,185.6,21524.0,173.0883,173.3103,171.2943,171.6364,21524.0
2021-03-11 10:20:00,185.38,186.66,185.03,186.27,24404.0,171.433,172.6167,171.1093,172.256,24404.0
2021-03-11 10:25:00,186.7,186.74,185.9,186.15,15228.0,172.6537,172.6907,171.9139,172.1451,15228.0
2021-03-11 10:30:00,186.15,187.44,186.14,187.34,41379.0,172.1451,173.338,172.1358,173.2455,41379.0
2021-03-11 10:35:00,187.32,187.35,186.86,187.0,18114.0,173.227,173.2548,172.8016,172.9311,18114.0
2021-03-11 10:40:00,187.01,187.65,186.95,187.65,54939.0,172.9403,173.5322,172.8849,173.5322,54939.0
2021-03-11 10:45:00,187.69,187.78,187.12,187.46,23052.0,173.5692,173.6524,173.0421,173.3565,23052.0
2021-03-11 10:50:00,187.49,187.57,187.21,187.33,18425.0,173.3842,173.4582,173.1253,173.2363,18425.0
2021-03-11 10:55:00,187.37,187.56,186.82,187.44,14747.0,173.2733,173.449,172.7646,173.338,14747.0
2021-03-11 11:00:00,187.49,187.63,187.28,187.4,17327.0,173.3842,173.5137,173.19,173.301,17327.0
2021-03-11 11:05:00,187.34,187.47,186.97,187.09,13495.0,173.2455,173.3657,172.9034,173.0143,13495.0
2021-03-11 11:10:00,187.08,187.19,186.88,187.09,12426.0,173.0051,173.1068,172.8201,173.0143,12426.0
2021-03-11 11:15:00,187.15,187.47,187.11,187.37,23719.0,173.0698,173.3657,173.0328,173.2733,23719.0
2021-03-11 11:20:00,187.46,187.96,187.3,187.88,49990.0,173.3565,173.8189,173.2085,173.7449,49990.0
2021-03-11 11:25:00,187.97,188.14,187.69,187.75,32956.0,173.8281,173.9853,173.5692,173.6247,32956.0
2021-03-11 11:30:00,187.77,188.63,187.73,188.48,20336.0,173.6432,174.4385,173.6062,174.2998,20336.0
2021-03-11 11:35:00,188.39,189.16,188.37,188.77,35514.0,174.2165,174.9286,174.198,174.5679,35514.0
2021-03-11 11:40:00,188.83,189.29,188.73,189.1,14049.0,174.6234,175.0488,174.5309,174.8731,14049.0
2021-03-11 11:45:00,189.2,189.4,188.92,189.07,9981.0,174.9656,175.1505,174.7067,174.8454,9981.0
2021-03-11 11:50:00,189.28,189.49,189.04,189.21,12832.0,175.0396,175.2338,174.8176,174.9748,12832.0
2021-03-11 11:55:00,189.32,189.4,188.79,189.03,33444.0,175.0766,175.1505,174.5864,174.8084,33444.0
2021-03-11 12:00:00,189.08,189.1,188.38,188.39,31330.0,174.8546,174.8731,174.2073,174.2165,31330.0
2021-03-11 12:05:00,188.29,188.73,188.29,188.36,19363.0,174.124,174.5309,174.124,174.1888,19363.0
2021-03-11 12:10:00,188.45,189.1,188.39,189.0,33812.0,174.272,174.8731,174.2165,174.7806,33812.0
2021-03-11 12:15:00,189.05,189.1,188.48,188.55,23216.0,174.8269,174.8731,174.2998,174.3645,23216.0
2021-03-11 12:20:00,188.56,188.65,188.32,188.61,36563.0,174.3737,174.457,174.1518,174.42,36563.0
2021-03-11 12:25:00,188.5,188.51,187.97,188.09,44497.0,174.3182,174.3275,173.8281,173.9391,44497.0
2021-03-11 12:30:00,188.3,188.48,188.09,188.14,14070.0,174.1333,174.2998,173.9391,173.9853,14070.0
2021-03-11 12:35:00,188.15,188.84,188.14,188.77,24293.0,173.9946,174.6327,173.9853,174.5679,24293.0
2021-03-11 12:40:00,188.84,188.9,188.54,188.54,14794.0,174.6327,174.6882,174.3552,174.3552,14794.0
2021-03-11 12:45:00,188.52,188.82,188.43,188.63,26907.0,174.3367,174.6142,174.2535,174.4385,26907.0
2021-03-11 12:50:00,188.62,188.69,188.22,188.38,10159.0,174.4292,174.494,174.0593,174.2073,10159.0
2021-03-11 12:55:00,188.49,188.84,188.36,188.67,14586.0,174.309,174.6327,174.1888,174.4755,14586.0
2021-03-11 13:00:00,188.68,189.0,188.59,188.97,16273.0,174.4847,174.7806,174.4015,174.7529,16273.0
2021-03-11 13:05:00,188.94,189.01,188.74,188.78,10435.0,174.7251,174.7899,174.5402,174.5772,10435.0
2021-03-11 13:10:00,188.78,188.79,188.3,188.3,26211.0,174.5772,174.5864,174.1333,174.1333,26211.0
2021-03-11 13:15:00,188.28,188.4,187.69,187.69,26023.0,174.1148,174.2258,173.5692,173.5692,26023.0
2021-03-11 13:20:00,187.75,187.88,187.43,187.49,17070.0,173.6247,173.7449,173.3287,173.3842,17070.0
2021-03-11 13:25:00,187.52,187.81,187.48,187.69,7810.0,173.412,173.6802,173.375,173.5692,7810.0
2021-03-11 13:30:00,187.83,188.01,187.54,187.54,9199.0,173.6987,173.8651,173.4305,173.4305,9199.0
2021-03-11 13:35:00,187.63,187.86,187.52,187.62,6708.0,173.5137,173.7264,173.412,173.5045,6708.0
2021-03-11 13:40:00,187.65,187.65,187.18,187.43,22362.0,173.5322,173.5322,173.0976,173.3287,22362.0
2021-03-11 13:45:00,187.41,187.83,187.37,187.71,47405.0,173.3103,173.6987,173.2733,173.5877,47405.0
2021-03-11 13:50:00,187.87,187.89,187.46,187.46,10640.0,173.7356,173.7541,173.3565,173.3565,10640.0
2021-03-11 13:55:00,187.41,187.65,186.93,187.31,17311.0,173.3103,173.5322,172.8664,173.2178,17311.0
2021-03-11 14:00:00,187.35,187.91,187.35,187.84,22731.0,173.2548,173.7726,173.2548,173.7079,22731.0
2021-03-11 14:05:00,187.84,188.09,187.71,187.89,8304.0,173.7079,173.9391,173.5877,173.7541,8304.0
2021-03-11 14:10:00,187.8,187.9,187.6,187.9,31427.0,173.6709,173.7634,173.486,173.7634,31427.0
2021-03-11 14:15:00,187.86,188.5,187.85,188.23,15091.0,173.7264,174.3182,173.7172,174.0686,15091.0
2021-03-11 14:20:00,188.23,188.64,188.23,188.48,7867.0,174.0686,174.4477,174.0686,174.2998,7867.0
2021-03-11 14:25:00,188.43,188.43,188.13,188.16,7001.0,174.2535,174.2535,173.9761,174.0038,7001.0
2021-03-11 14:30:00,188.16,188.34,188.15,188.25,7183.0,174.0038,174.1703,173.9946,174.0871,7183.0
2021-03-11 14:35:00,188.18,188.52,188.05,188.41,12953.0,174.0223,174.3367,173.9021,174.235,12953.0
2021-03-11 14:40:00,188.48,188.87,188.4,188.64,13310.0,174.2998,174.6604,174.2258,174.4477,13310.0
2021-03-11 14:45:00,188.7,188.7,187.94,187.99,6110.0,174.5032,174.5032,173.8004,173.8466,6110.0
2021-03-11 14:50:00,187.91,188.27,187.91,187.97,11022.0,173.7726,174.1056,173.7726,173.8281,11022.0
2021-03-11 14:55:00,187.89,188.04,187.72,187.86,14751.0,173.7541,173.8929,173.5969,173.7264,14751.0
2021-03-11 15:00:00,187.8,188.12,187.8,188.09,55640.0,173.6709,173.9668,173.6709,173.9391,55640.0
2021-03-11 15:05:00,188.09,188.3,187.92,188.24,25499.0,173.9391,174.1333,173.7819,174.0778,25499.0
2021-03-11 15:10:00,188.24,188.3,187.97,188.02,15808.0,174.0778,174.1333,173.8281,173.8744,15808.0
2021-03-11 15:15:00,188.02,188.1,187.96,188.1,16902.0,173.8744,173.9483,173.8189,173.9483,16902.0
2021-03-11 15:20:00,188.08,188.47,188.08,188.44,18561.0,173.9298,174.2905,173.9298,174.2628,18561.0
2021-03-11 15:25:00,188.44,188.76,188.22,188.7,27691.0,174.2628,174.5587,174.0593,174.5032,27691.0
2021-03-11 15:30:00,188.7,188.81,188.45,188.55,37841.0,174.5032,174.6049,174.272,174.3645,37841.0
2021-03-11 15:35:00,188.54,188.56,188.07,188.36,24506.0,174.3552,174.3737,173.9206,174.1888,24506.0
2021-03-11 15:40:00,188.36,188.61,188.31,188.61,25515.0,174.1888,174.42,174.1425,174.42,25515.0
2021-03-11 15:45:00,188.58,188.59,188.34,188.41,35733.0,174.3922,174.4015,174.1703,174.235,35733.0
2021-03-11 15:50:00,188.37,188.94,188.04,188.81,73402.0,174.198,174.7251,173.8929,174.6049,73402.0
2021-03-11 15:55:00,188.87,188.88,188.39,188.5,165857.0,174.6604,174.6697,174.2165,174.3182,165857.0
2021-03-12 09:30:00,184.47,186.66,181.79,184.89,58440.0,171.1145,173.1459,168.6285,171.5041,58440.0
2021-03-12 09:35:00,184.38,184.38,183.0,183.62,12404.0,171.031,171.031,169.7509,170.326,12404.0
2021-03-12 09:40:00,183.25,184.85,183.21,184.2,13758.0,169.9828,171.4669,169.9457,170.864,13758.0
2021-03-12 09:45:00,184.48,185.5,184.02,184.65,20383.0,171.1237,172.0699,170.697,171.2814,20383.0
2021-03-12 09:50:00,184.74,185.65,184.63,185.33,8691.0,171.3649,172.209,171.2629,171.9122,8691.0
2021-03-12 09:55:00,185.65,185.87,185.35,185.82,5401.0,172.209,172.4131,171.9307,172.3667,5401.0
2021-03-12 10:00:00,185.58,185.69,184.83,185.46,9688.0,172.1441,172.2461,171.4484,172.0328,9688.0
2021-03-12 10:05:00,185.59,185.7,185.1,185.29,17794.0,172.1534,172.2554,171.6988,171.8751,17794.0
2021-03-12 10:10:00,185.22,185.33,184.64,185.29,15072.0,171.8102,171.9122,171.2722,171.8751,15072.0
2021-03-12 10:15:00,185.2,185.24,184.43,184.87,30042.0,171.7916,171.8287,171.0774,171.4855,30042.0
2021-03-12 10:20:00,184.87,184.97,183.7,183.76,17485.0,171.4855,171.5783,170.4002,170.4559,17485.0
2021-03-12 10:25:00,183.75,183.75,182.29,183.31,9725.0,170.4466,170.4466,169.0923,170.0384,9725.0
2021-03-12 10:30:00,183.3,183.51,182.85,183.28,6272.0,170.0292,170.224,169.6117,170.0106,6272.0
2021-03-12 10:35:00,183.27,183.91,182.9,183.61,10079.0,170.0013,170.595,169.6581,170.3167,10079.0
2021-03-12 10:40:00,183.89,184.04,183.73,184.04,7495.0,170.5765,170.7156,170.428,170.7156,7495.0
2021-03-12 10:45:00,184.12,184.3,183.7,184.3,8864.0,170.7898,170.9568,170.4002,170.9568,8864.0
2021-03-12 10:50:00,184.14,184.14,182.38,182.89,9512.0,170.8084,170.8084,169.1758,169.6489,9512.0
2021-03-12 10:55:00,182.89,183.1,182.39,182.86,35611.0,169.6489,169.8436,169.1851,169.621,35611.0
2021-03-12 11:00:00,182.78,183.48,182.59,182.67,22702.0,169.5468,170.1961,169.3706,169.4448,22702.0
2021-03-12 11:05:00,182.7,183.54,182.69,183.0,41938.0,169.4726,170.2518,169.4633,169.7509,41938.0
2021-03-12 11:10:00,183.21,183.42,182.87,182.94,5020.0,169.9457,170.1405,169.6303,169.6952,5020.0
2021-03-12 11:15:00,183.0,183.4,182.86,182.86,2840.0,169.7509,170.1219,169.621,169.621,2840.0
2021-03-12 11:20:00,182.86,183.44,182.86,183.38,13546.0,169.621,170.159,169.621,170.1034,13546.0
2021-03-12 11:25:00,183.44,183.74,183.27,183.43,24420.0,170.159,170.4373,170.0013,170.1498,24420.0
2021-03-12 11:30:00,183.36,183.64,183.27,183.54,3190.0,170.0848,170.3446,170.0013,170.2518,3190.0
2021-03-12 11:35:00,183.27,183.5,182.65,183.33,8154.0,170.0013,170.2147,169.4262,170.057,8154.0
2021-03-12 11:40:00,183.09,183.51,182.85,183.26,5565.0,169.8344,170.224,169.6117,169.9921,5565.0
2021-03-12 11:45:00,183.17,183.43,183.04,183.06,3287.0,169.9086,170.1498,169.788,169.8065,3287.0
2021-03-12 11:50:00,183.14,183.32,182.67,182.7,8000.0,169.8808,170.0477,169.4448,169.4726,8000.0
2021-03-12 11:55:00,182.68,182.75,182.24,182.68,7344.0,169.4541,169.519,169.0459,169.4541,7344.0
2021-03-12 12:00:00,182.77,182.96,182.29,182.69,10952.0,169.5375,169.7138,169.0923,169.4633,10952.0
2021-03-12 12:05:00,182.64,183.23,182.61,183.0,5352.0,169.417,169.9642,169.3891,169.7509,5352.0
2021-03-12 12:10:00,183.05,183.43,183.02,183.42,7658.0,169.7973,170.1498,169.7694,170.1405,7658.0
2021-03-12 12:15:00,183.43,184.06,183.42,184.03,21152.0,170.1498,170.7341,170.1405,170.7063,21152.0
2021-03-12 12:20:00,184.03,184.2,183.72,183.83,5520.0,170.7063,170.864,170.4188,170.5208,5520.0
2021-03-12 12:25:00,183.83,184.01,183.6,183.94,8258.0,170.5208,170.6878,170.3074,170.6228,8258.0
2021-03-12 12:30:00,183.84,184.38,183.65,184.33,12049.0,170.5301,171.031,170.3538,170.9846,12049.0
2021-03-12 12:35:00,184.36,184.36,184.04,184.2,7878.0,171.0124,171.0124,170.7156,170.864,7878.0
2021-03-12 12:40:00,184.47,184.47,183.88,183.9,25629.0,171.1145,171.1145,170.5672,170.5857,25629.0
2021-03-12 12:45:00,184.05,184.46,184.02,184.02,1400.0,170.7249,171.1052,170.697,170.697,1400.0
2021-03-12 12:50:00,184.0,184.26,183.79,184.23,9919.0,170.6785,170.9197,170.4837,170.8918,9919.0
2021-03-12 12:55:00,184.38,184.38,183.97,183.97,1246.0,171.031,171.031,170.6507,170.6507,1246.0
2021-03-12 13:00:00,184.03,184.26,183.72,183.92,3841.0,170.7063,170.9197,170.4188,170.6043,3841.0
2021-03-12 13:05:00,184.02,184.37,184.02,184.25,5773.0,170.697,171.0217,170.697,170.9104,5773.0
2021-03-12 13:10:00,184.35,184.35,183.95,184.18,3050.0,171.0031,171.0031,170.6321,170.8455,3050.0
2021-03-12 13:15:00,184.16,184.25,183.86,184.09,13061.0,170.8269,170.9104,170.5486,170.762,13061.0
2021-03-12 13:20:00,184.1,184.46,184.1,184.2,5099.0,170.7712,171.1052,170.7712,170.864,5099.0
2021-03-12 13:25:00,184.14,184.28,184.0,184.0,7059.0,170.8084,170.9382,170.6785,170.6785,7059.0
2021-03-12 13:30:00,184.04,184.27,184.04,184.18,4278.0,170.7156,170.9289,170.7156,170.8455,4278.0
2021-03-12 13:35:00,184.17,184.18,183.84,184.14,2860.0,170.8362,170.8455,170.5301,170.8084,2860.0
2021-03-12 13:40:00,184.16,184.21,183.71,183.9,6638.0,170.8269,170.8733,170.4095,170.5857,6638.0
2021-03-12 13:45:00,183.9,183.9,183.29,183.4,4328.0,170.5857,170.5857,170.0199,170.1219,4328.0
2021-03-12 13:50:00,183.39,184.06,183.39,183.69,6153.0,170.1127,170.7341,170.1127,170.3909,6153.0
2021-03-12 13:55:00,183.79,183.91,183.51,183.51,3354.0,170.4837,170.595,170.224,170.224,3354.0
2021-03-12 14:00:00,183.65,183.83,183.41,183.5,2396.0,170.3538,170.5208,170.1312,170.2147,2396.0
2021-03-12 14:05:00,183.6,183.75,183.39,183.75,3254.0,170.3074,170.4466,170.1127,170.4466,3254.0
2021-03-12 14:10:00,183.61,183.82,183.56,183.76,3925.0,170.3167,170.5115,170.2703,170.4559,3925.0
2021-03-12 14:15:00,183.71,183.78,183.46,183.71,5053.0,170.4095,170.4744,170.1776,170.4095,5053.0
2021-03-12 14:20:00,183.74,183.85,183.56,183.71,7757.0,170.4373,170.5393,170.2703,170.4095,7757.0
2021-03-12 14:25:00,183.65,183.93,183.55,183.93,3225.0,170.3538,170.6136,170.2611,170.6136,3225.0
2021-03-12 14:30:00,183.99,184.09,183.86,183.95,5490.0,170.6692,170.762,170.5486,170.6321,5490.0
2021-03-12 14:35:00,184.03,184.07,183.58,183.73,4933.0,170.7063,170.7434,170.2889,170.428,4933.0
2021-03-12 14:40:00,183.8,184.31,183.8,184.31,2599.0,170.493,170.966,170.493,170.966,2599.0
2021-03-12 14:45:00,184.26,184.4,184.21,184.3,5219.0,170.9197,171.0495,170.8733,170.9568,5219.0
2021-03-12 14:50:00,184.21,184.66,184.1,184.55,14455.0,170.8733,171.2907,170.7712,171.1887,14455.0
2021-03-12 14:55:00,184.55,184.68,184.35,184.63,5778.0,171.1887,171.3093,171.0031,171.2629,5778.0
2021-03-12 15:00:00,184.62,184.62,184.38,184.54,7979.0,171.2536,171.2536,171.031,171.1794,7979.0
2021-03-12 15:05:00,184.52,184.72,184.43,184.56,12640.0,171.1608,171.3464,171.0774,171.1979,12640.0
2021-03-12 15:10:00,184.44,184.65,184.28,184.49,17959.0,171.0866,171.2814,170.9382,171.133,17959.0
2021-03-12 15:15:00,184.61,185.01,184.46,185.0,35387.0,171.2443,171.6154,171.1052,171.6061,35387.0
2021-03-12 15:20:00,185.05,185.08,184.87,185.08,5600.0,171.6525,171.6803,171.4855,171.6803,5600.0
2021-03-12 15:25:00,185.0,185.04,184.47,184.56,12957.0,171.6061,171.6432,171.1145,171.1979,12957.0
2021-03-12 15:30:00,184.63,184.68,184.36,184.36,9784.0,171.2629,171.3093,171.0124,171.0124,9784.0
2021-03-12 15:35:00,184.4,184.52,184.3,184.38,20028.0,171.0495,171.1608,170.9568,171.031,20028.0
2021-03-12 15:40:00,184.36,184.42,184.17,184.18,52035.0,171.0124,171.0681,170.8362,170.8455,52035.0
2021-03-12 15:45:00,184.17,184.22,183.87,183.87,26784.0,170.8362,170.8826,170.5579,170.5579,26784.0
2021-03-12 15:50:00,183.83,184.09,183.73,183.79,68086.0,170.5208,170.762,170.428,170.4837,68086.0
2021-03-12 15:55:00,183.84,184.09,183.1,183.39,138407.0,170.5301,170.762,169.8436,170.1127,138407.0
2021-03-15 09:30:00,196.8,198.31,195.13,197.31,598110.0,182.5518,183.9525,181.0027,183.0249,598110.0
2021-03-15 09:35:00,197.31,197.33,195.54,197.0,292378.0,183.0249,183.0434,181.383,182.7373,292378.0
2021-03-15 09:40:00,197.0,197.1,194.21,194.66,352363.0,182.7373,182.8301,180.1493,180.5667,352363.0
2021-03-15 09:45:00,194.57,197.1,194.37,196.04,226629.0,180.4832,182.8301,180.2977,181.8468,226629.0
2021-03-15 09:50:00,196.0,196.05,194.87,195.36,197001.0,181.8097,181.8561,180.7615,181.216,197001.0
2021-03-15 09:55:00,195.42,196.59,194.66,195.68,220920.0,181.2717,182.357,180.5667,181.5129,220920.0
2021-03-15 10:00:00,195.82,196.68,194.92,196.53,144105.0,181.6427,182.4405,180.8079,182.3013,144105.0
2021-03-15 10:05:00,196.53,196.65,195.46,196.27,86486.0,182.3013,182.4126,181.3088,182.0601,86486.0
2021-03-15 10:10:00,196.27,198.0,196.04,197.41,172386.0,182.0601,183.6649,181.8468,183.1176,172386.0
2021-03-15 10:15:00,197.34,197.8,196.89,197.44,112055.0,183.0527,183.4794,182.6353,183.1454,112055.0
2021-03-15 10:20:00,197.51,197.72,196.69,197.39,140209.0,183.2104,183.4052,182.4497,183.0991,140209.0
2021-03-15 10:25:00,197.4,197.51,196.48,197.42,80950.0,183.1083,183.2104,182.2549,183.1269,80950.0
2021-03-15 10:30:00,197.43,197.6,196.95,197.13,65510.0,183.1362,183.2939,182.6909,182.8579,65510.0
2021-03-15 10:35:00,197.13,197.4,196.01,196.34,74264.0,182.8579,183.1083,181.819,182.1251,74264.0
2021-03-15 10:40:00,196.25,196.71,196.1,196.3,123997.0,182.0416,182.4683,181.9025,182.088,123997.0
2021-03-15 10:45:00,196.3,197.62,196.28,197.05,77492.0,182.088,183.3124,182.0694,182.7837,77492.0
2021-03-15 10:50:00,196.99,197.14,196.31,197.02,90522.0,182.728,182.8672,182.0973,182.7558,90522.0
2021-03-15 10:55:00,197.07,197.61,196.92,197.47,122674.0,182.8022,183.3031,182.6631,183.1733,122674.0
2021-03-15 11:00:00,197.53,198.98,197.34,198.9,125323.0,183.2289,184.5739,183.0527,184.4997,125323.0
2021-03-15 11:05:00,198.88,199.28,198.45,198.88,138066.0,184.4812,184.8522,184.0823,184.4812,138066.0
2021-03-15 11:10:00,198.85,199.21,198.37,198.58,87816.0,184.4534,184.7873,184.0081,184.2029,87816.0
2021-03-15 11:15:00,198.46,198.8,197.67,198.26,114268.0,184.0916,184.407,183.3588,183.9061,114268.0
2021-03-15 11:20:00,198.2,198.4,197.17,197.85,67830.0,183.8504,184.0359,182.895,183.5258,67830.0
2021-03-15 11:25:00,197.82,197.87,196.74,197.11,97274.0,183.4979,183.5443,182.4961,182.8393,97274.0
2021-03-15 11:30:00,197.1,197.55,196.78,196.96,87951.0,182.8301,183.2475,182.5332,182.7002,87951.0
2021-03-15 11:35:00,196.92,196.97,196.11,196.59,75972.0,182.6631,182.7095,181.9117,182.357,75972.0
2021-03-15 11:40:00,196.69,197.39,196.54,197.33,92666.0,182.4497,183.0991,182.3106,183.0434,92666.0
2021-03-15 11:45:00,197.28,197.63,196.92,196.93,73899.0,182.997,183.3217,182.6631,182.6724,73899.0
2021-03-15 11:50:00,196.92,197.42,196.65,197.22,53689.0,182.6631,183.1269,182.4126,182.9414,53689.0
2021-03-15 11:55:00,197.25,197.56,196.95,197.03,70202.0,182.9692,183.2568,182.6909,182.7651,70202.0
2021-03-15 12:00:00,196.99,197.75,196.95,197.74,48450.0,182.728,183.433,182.6909,183.4237,48450.0
2021-03-15 12:05:00,197.74,197.88,197.23,197.76,59037.0,183.4237,183.5536,182.9506,183.4423,59037.0
2021-03-15 12:10:00,197.76,197.78,196.94,197.31,134646.0,183.4423,183.4608,182.6816,183.0249,134646.0
2021-03-15 12:15:00,197.31,197.79,196.85,197.5,228668.0,183.0249,183.4701,182.5982,183.2011,228668.0
2021-03-15 12:20:00,197.51,197.81,197.34,197.51,244617.0,183.2104,183.4887,183.0527,183.2104,244617.0
2021-03-15 12:25:00,197.52,197.77,197.25,197.59,33098.0,183.2196,183.4515,182.9692,183.2846,33098.0
2021-03-15 12:30:00,197.59,198.48,197.55,198.33,57670.0,183.2846,184.1101,183.2475,183.971,57670.0
2021-03-15 12:35:00,198.4,198.51,197.97,198.2,113504.0,184.0359,184.138,183.6371,183.8504,113504.0
2021-03-15 12:40:00,198.12,198.39,197.63,197.66,131311.0,183.7762,184.0267,183.3217,183.3495,131311.0
2021-03-15 12:45:00,197.63,197.68,197.25,197.5,61039.0,183.3217,183.3681,182.9692,183.2011,61039.0
2021-03-15 12:50:00,197.5,197.6,196.7,197.17,136594.0,183.2011,183.2939,182.459,182.895,136594.0
2021-03-15 12:55:00,197.22,197.6,197.12,197.49,53285.0,182.9414,183.2939,182.8486,183.1918,53285.0
2021-03-15 13:00:00,197.54,197.74,197.47,197.65,74747.0,183.2382,183.4237,183.1733,183.3402,74747.0
2021-03-15 13:05:00,197.71,197.72,197.45,197.57,62132.0,183.3959,183.4052,183.1547,183.266,62132.0
2021-03-15 13:10:00,197.59,197.74,197.29,197.48,143604.0,183.2846,183.4237,183.0063,183.1825,143604.0
2021-03-15 13:15:00,197.48,197.57,197.4,197.53,36641.0,183.1825,183.266,183.1083,183.2289,36641.0
2021-03-15 13:20:00,197.5,197.57,196.92,197.07,192490.0,183.2011,183.266,182.6631,182.8022,192490.0
2021-03-15 13:25:00,197.06,197.55,196.43,197.2,163352.0,182.793,183.2475,182.2086,182.9228,163352.0
2021-03-15 13:30:00,197.19,197.72,197.18,197.5,173844.0,182.9135,183.4052,182.9043,183.2011,173844.0
2021-03-15 13:35:00,197.46,197.82,197.34,197.75,41994.0,183.164,183.4979,183.0527,183.433,41994.0
2021-03-15 13:40:00,197.8,198.8,197.79,198.5,50345.0,183.4794,184.407,183.4701,184.1287,50345.0
2021-03-15 13:45:00,198.58,198.67,198.27,198.5,97942.0,184.2029,184.2864,183.9153,184.1287,97942.0
2021-03-15 13:50:00,198.45,198.7,198.23,198.43,134519.0,184.0823,184.3142,183.8782,184.0638,134519.0
2021-03-15 13:55:00,198.47,198.52,197.96,198.08,53788.0,184.1009,184.1472,183.6278,183.7391,53788.0
2021-03-15 14:00:00,198.08,198.24,197.8,197.8,72709.0,183.7391,183.8875,183.4794,183.4794,72709.0
2021-03-15 14:05:00,197.85,198.36,197.61,198.28,65672.0,183.5258,183.9988,183.3031,183.9246,65672.0
2021-03-15 14:10:00,198.27,198.78,198.19,198.75,67546.0,183.9153,184.3884,183.8411,184.3606,67546.0
2021-03-15 14:15:00,198.79,199.35,198.42,199.29,172188.0,184.3977,184.9172,184.0545,184.8615,172188.0
2021-03-15 14:20:00,199.32,199.9,199.14,199.85,72710.0,184.8893,185.4273,184.7224,185.381,72710.0
2021-03-15 14:25:00,199.75,200.0,199.21,199.25,165140.0,185.2882,185.5201,184.7873,184.8244,165140.0
2021-03-15 14:30:00,199.28,199.77,199.23,199.57,37140.0,184.8522,185.3067,184.8058,185.1212,37140.0
2021-03-15 14:35:00,199.53,199.66,198.19,198.2,78757.0,185.0841,185.2047,183.8411,183.8504,78757.0
2021-03-15 14:40:00,198.18,198.51,197.8,198.0,141678.0,183.8319,184.138,183.4794,183.6649,141678.0
2021-03-15 14:45:00,198.0,198.13,197.78,198.13,81701.0,183.6649,183.7855,183.4608,183.7855,81701.0
2021-03-15 14:50:00,198.19,198.57,198.01,198.15,73015.0,183.8411,184.1936,183.6742,183.804,73015.0
2021-03-15 14:55:00,198.25,198.59,198.17,198.39,95645.0,183.8968,184.2122,183.8226,184.0267,95645.0
2021-03-15 15:00:00,198.39,198.54,198.13,198.41,64190.0,184.0267,184.1658,183.7855,184.0452,64190.0
2021-03-15 15:05:00,198.35,198.84,198.27,198.63,99324.0,183.9896,184.4441,183.9153,184.2493,99324.0
2021-03-15 15:10:00,198.66,198.78,198.53,198.72,51832.0,184.2771,184.3884,184.1565,184.3328,51832.0
2021-03-15 15:15:00,198.68,198.86,198.4,198.53,62023.0,184.2957,184.4626,184.0359,184.1565,62023.0
2021-03-15 15:20:00,198.63,198.63,198.11,198.55,69348.0,184.2493,184.2493,183.7669,184.1751,69348.0
2021-03-15 15:25:00,198.54,198.65,197.4,197.89,84469.0,184.1658,184.2678,183.1083,183.5629,84469.0
2021-03-15 15:30:00,197.91,198.55,197.91,198.49,101007.0,183.5814,184.1751,183.5814,184.1194,101007.0
2021-03-15 15:35:00,198.5,199.39,198.5,199.15,115572.0,184.1287,184.9543,184.1287,184.7316,115572.0
2021-03-15 15:40:00,199.12,199.72,198.89,199.48,114215.0,184.7038,185.2604,184.4905,185.0377,114215.0
2021-03-15 15:45:00,199.45,199.7,199.43,199.59,98931.0,185.0099,185.2418,184.9914,185.1398,98931.0
2021-03-15 15:50:00,199.61,199.88,199.2,199.86,240333.0,185.1583,185.4088,184.778,185.3902,240333.0
2021-03-15 15:55:00,199.86,200.0,199.19,199.68,355350.0,185.3902,185.5201,184.7687,185.2233,355350.0
2021-03-16 09:30:00,200.77,203.87,200.64,203.8,201662.0,186.2343,189.1099,186.1138,189.045,201662.0
2021-03-16 09:35:00,203.9,204.7,203.19,203.74,81722.0,189.1377,189.8798,188.4791,188.9893,81722.0
2021-03-16 09:40:00,203.39,203.99,201.58,201.84,170873.0,188.6647,189.2212,186.9857,187.2269,170873.0
2021-03-16 09:45:00,202.16,203.12,201.66,202.66,95612.0,187.5237,188.4142,187.0599,187.9875,95612.0
2021-03-16 09:50:00,202.64,203.12,202.11,202.76,52711.0,187.969,188.4142,187.4773,188.0803,52711.0
2021-03-16 09:55:00,202.97,204.92,202.66,204.58,88017.0,188.2751,190.0839,187.9875,189.7685,88017.0
2021-03-16 10:00:00,204.56,205.55,204.22,204.46,130834.0,189.75,190.6683,189.4346,189.6572,130834.0
2021-03-16 10:05:00,204.22,204.9,204.0,204.46,77478.0,189.4346,190.0653,189.2305,189.6572,77478.0
2021-03-16 10:10:00,204.46,206.21,204.31,205.31,109736.0,189.6572,191.2805,189.5181,190.4457,109736.0
2021-03-16 10:15:00,205.28,206.08,204.92,205.02,68600.0,190.4178,191.1599,190.0839,190.1767,68600.0
2021-03-16 10:20:00,205.09,205.34,204.25,204.26,61192.0,190.2416,190.4735,189.4624,189.4717,61192.0
2021-03-16 10:25:00,204.25,204.43,203.87,204.33,57543.0,189.4624,189.6294,189.1099,189.5366,57543.0
2021-03-16 10:30:00,204.44,205.36,204.38,205.3,63778.0,189.6386,190.492,189.583,190.4364,63778.0
2021-03-16 10:35:00,205.27,205.8,204.6,205.62,94135.0,190.4086,190.9002,189.7871,190.7332,94135.0
2021-03-16 10:40:00,205.61,205.74,204.57,204.83,75870.0,190.7239,190.8445,189.7592,190.0004,75870.0
2021-03-16 10:45:00,204.97,204.98,203.87,204.18,44591.0,190.1303,190.1395,189.1099,189.3975,44591.0
2021-03-16 10:50:00,204.29,204.89,203.93,204.45,58121.0,189.4995,190.0561,189.1656,189.6479,58121.0
2021-03-16 10:55:00,204.47,205.66,204.28,204.59,66317.0,189.6665,190.7703,189.4902,189.7778,66317.0
2021-03-16 11:00:00,204.51,205.19,204.5,204.71,194146.0,189.7036,190.3343,189.6943,189.8891,194146.0
2021-03-16 11:05:00,204.79,205.65,204.74,204.93,80337.0,189.9633,190.761,189.9169,190.0932,80337.0
2021-03-16 11:10:00,204.99,205.05,204.38,204.59,42779.0,190.1488,190.2045,189.583,189.7778,42779.0
2021-03-16 11:15:00,204.53,205.0,204.53,204.71,39642.0,189.7221,190.1581,189.7221,189.8891,39642.0
2021-03-16 11:20:00,204.75,205.37,204.75,205.01,56655.0,189.9262,190.5013,189.9262,190.1674,56655.0
2021-03-16 11:25:00,205.02,205.08,204.07,204.23,29559.0,190.1767,190.2323,189.2954,189.4438,29559.0
2021-03-16 11:30:00,204.1,204.93,204.1,204.83,25476.0,189.3233,190.0932,189.3233,190.0004,25476.0
2021-03-16 11:35:00,204.79,204.84,204.06,204.23,39358.0,189.9633,190.0097,189.2862,189.4438,39358.0
2021-03-16 11:40:00,204.25,204.44,204.11,204.42,48007.0,189.4624,189.6386,189.3325,189.6201,48007.0
2021-03-16 11:45:00,204.29,204.36,203.37,203.8,46299.0,189.4995,189.5644,188.6461,189.045,46299.0
2021-03-16 11:50:00,203.85,204.04,203.73,203.78,45193.0,189.0914,189.2676,188.98,189.0264,45193.0
2021-03-16 11:55:00,203.78,203.87,202.83,203.08,85620.0,189.0264,189.1099,188.1452,188.3771,85620.0
2021-03-16 12:00:00,203.07,203.98,203.01,203.96,61935.0,188.3678,189.2119,188.3122,189.1934,61935.0
2021-03-16 12:05:00,203.98,204.15,203.77,204.04,54857.0,189.2119,189.3696,189.0171,189.2676,54857.0
2021-03-16 12:10:00,204.03,204.63,203.89,203.91,46479.0,189.2583,189.8149,189.1285,189.147,46479.0
2021-03-16 12:15:00,203.89,203.94,203.45,203.81,38885.0,189.1285,189.1748,188.7203,189.0543,38885.0
2021-03-16 12:20:00,203.87,204.04,203.11,203.24,34983.0,189.1099,189.2676,188.4049,188.5255,34983.0
2021-03-16 12:25:00,203.19,203.24,202.0,202.27,64392.0,188.4791,188.5255,187.3753,187.6257,64392.0
2021-03-16 12:30:00,202.32,203.58,202.31,203.47,49376.0,187.6721,188.8409,187.6629,188.7389,49376.0
2021-03-16 12:35:00,203.63,204.06,203.5,203.97,95166.0,188.8873,189.2862,188.7667,189.2027,95166.0
2021-03-16 12:40:00,203.9,204.94,203.9,204.62,40791.0,189.1377,190.1024,189.1377,189.8056,40791.0
2021-03-16 12:45:00,204.55,204.98,204.32,204.82,27886.0,189.7407,190.1395,189.5273,189.9911,27886.0
2021-03-16 12:50:00,204.79,205.32,204.64,205.32,18372.0,189.9633,190.4549,189.8242,190.4549,18372.0
2021-03-16 12:55:00,205.32,205.41,204.72,204.75,37905.0,190.4549,190.5384,189.8984,189.9262,37905.0
2021-03-16 13:00:00,204.8,205.42,204.74,205.37,35190.0,189.9726,190.5477,189.9169,190.5013,35190.0
2021-03-16 13:05:00,205.41,205.55,204.96,205.02,36345.0,190.5384,190.6683,190.121,190.1767,36345.0
2021-03-16 13:10:00,205.03,205.11,204.59,204.63,27379.0,190.1859,190.2601,189.7778,189.8149,27379.0
2021-03-16 13:15:00,204.6,205.08,204.42,204.91,24193.0,189.7871,190.2323,189.6201,190.0746,24193.0
2021-03-16 13:20:00,204.93,205.15,204.71,204.96,21534.0,190.0932,190.2972,189.8891,190.121,21534.0
2021-03-16 13:25:00,204.92,205.1,204.69,204.72,25185.0,190.0839,190.2509,189.8705,189.8984,25185.0
2021-03-16 13:30:00,204.68,204.79,204.44,204.55,20589.0,189.8613,189.9633,189.6386,189.7407,20589.0
2021-03-16 13:35:00,204.57,204.58,203.83,204.22,29144.0,189.7592,189.7685,189.0728,189.4346,29144.0
2021-03-16 13:40:00,204.22,204.51,203.78,204.44,38263.0,189.4346,189.7036,189.0264,189.6386,38263.0
2021-03-16 13:45:00,204.48,204.82,204.37,204.42,54632.0,189.6757,189.9911,189.5737,189.6201,54632.0
2021-03-16 13:50:00,204.38,204.7,204.18,204.18,45180.0,189.583,189.8798,189.3975,189.3975,45180.0
2021-03-16 13:55:00,204.11,204.4,203.56,203.56,83656.0,189.3325,189.6015,188.8224,188.8224,83656.0
2021-03-16 14:00:00,203.67,204.28,203.6,203.86,46989.0,188.9244,189.4902,188.8595,189.1006,46989.0
2021-03-16 14:05:00,204.01,204.01,202.51,203.02,31143.0,189.2398,189.2398,187.8484,188.3214,31143.0
2021-03-16 14:10:00,202.94,203.69,202.9,203.69,31118.0,188.2472,188.9429,188.2101,188.9429,31118.0
2021-03-16 14:15:00,203.69,204.39,203.61,204.01,55984.0,188.9429,189.5923,188.8687,189.2398,55984.0
2021-03-16 14:20:00,203.95,204.02,203.17,203.25,24894.0,189.1841,189.249,188.4606,188.5348,24894.0
2021-03-16 14:25:00,203.19,203.25,201.51,201.56,34240.0,188.4791,188.5348,186.9208,186.9672,34240.0
2021-03-16 14:30:00,201.61,201.85,200.9,201.1,55928.0,187.0135,187.2362,186.3549,186.5405,55928.0
2021-03-16 14:35:00,201.09,201.7,200.94,201.27,50170.0,186.5312,187.097,186.392,186.6981,50170.0
2021-03-16 14:40:00,201.33,201.56,200.89,201.06,29040.0,186.7538,186.9672,186.3457,186.5034,29040.0
2021-03-16 14:45:00,201.07,201.85,201.06,201.58,35574.0,186.5126,187.2362,186.5034,186.9857,35574.0
2021-03-16 14:50:00,201.56,202.16,201.56,202.16,30391.0,186.9672,187.5237,186.9672,187.5237,30391.0
2021-03-16 14:55:00,202.13,202.67,202.03,202.16,40173.0,187.4959,187.9968,187.4031,187.5237,40173.0
2021-03-16 15:00:00,202.09,202.13,201.15,202.11,23812.0,187.4588,187.4959,186.5868,187.4773,23812.0
2021-03-16 15:05:00,202.03,202.78,202.03,202.34,52055.0,187.4031,188.0988,187.4031,187.6907,52055.0
2021-03-16 15:10:00,202.34,203.09,202.32,203.0,49754.0,187.6907,188.3864,187.6721,188.3029,49754.0
2021-03-16 15:15:00,203.03,203.06,202.52,202.82,64550.0,188.3307,188.3586,187.8576,188.1359,64550.0
2021-03-16 15:20:00,202.78,203.4,202.46,203.38,77736.0,188.0988,188.6739,187.802,188.6554,77736.0
2021-03-16 15:25:00,203.45,203.91,203.26,203.59,81060.0,188.7203,189.147,188.5441,188.8502,81060.0
2021-03-16 15:30:00,203.58,204.5,203.58,204.48,62451.0,188.8409,189.6943,188.8409,189.6757,62451.0
2021-03-16 15:35:00,204.56,205.22,204.46,204.61,170035.0,189.75,190.3622,189.6572,189.7963,170035.0
2021-03-16 15:40:00,204.51,204.68,203.7,203.87,74514.0,189.7036,189.8613,188.9522,189.1099,74514.0
2021-03-16 15:45:00,203.9,204.13,202.7,202.77,80578.0,189.1377,189.3511,188.0246,188.0895,80578.0
2021-03-16 15:50:00,202.89,203.36,202.74,202.74,103007.0,188.2009,188.6368,188.0617,188.0617,103007.0
2021-03-16 15:55:00,202.73,203.38,202.45,202.8,197203.0,188.0524,188.6554,187.7927,188.1174,197203.0
2021-03-17 09:30:00,199.56,202.48,199.0,201.61,119188.0,185.112,187.8205,184.5925,187.0135,119188.0
2021-03-17 09:35:00,201.39,201.6,199.8,200.5,136387.0,186.8095,187.0043,185.3346,185.9839,136387.0
2021-03-17 09:40:00,200.5,203.29,200.39,203.28,51432.0,185.9839,188.5719,185.8819,188.5626,51432.0
2021-03-17 09:45:00,203.28,204.42,202.52,204.01,43826.0,188.5626,189.6201,187.8576,189.2398,43826.0
2021-03-17 09:50:00,203.94,204.18,203.05,203.72,46014.0,189.1748,189.3975,188.3493,188.9708,46014.0
2021-03-17 09:55:00,203.59,204.7,203.03,204.66,55868.0,188.8502,189.8798,188.3307,189.8427,55868.0
2021-03-17 10:00:00,204.49,205.55,204.27,204.69,76624.0,189.685,190.6683,189.4809,189.8705,76624.0
2021-03-17 10:05:00,204.59,205.3,203.8,204.97,40779.0,189.7778,190.4364,189.045,190.1303,40779.0
2021-03-17 10:10:00,204.84,206.19,204.68,205.99,50180.0,190.0097,191.2619,189.8613,191.0764,50180.0
2021-03-17 10:15:00,206.02,206.76,205.83,206.2,73317.0,191.1043,191.7907,190.928,191.2712,73317.0
2021-03-17 10:20:00,206.09,206.5,205.41,206.44,30244.0,191.1692,191.5495,190.5384,191.4938,30244.0
2021-03-17 10:25:00,206.5,206.53,205.99,206.05,31718.0,191.5495,191.5773,191.0764,191.1321,31718.0
2021-03-17 10:30:00,205.98,206.64,205.33,206.6,45633.0,191.0671,191.6794,190.4642,191.6423,45633.0
2021-03-17 10:35:00,206.61,206.82,205.66,205.86,36246.0,191.6515,191.8463,190.7703,190.9558,36246.0
2021-03-17 10:40:00,205.8,205.8,203.75,203.88,48796.0,190.9002,190.9002,188.9986,189.1192,48796.0
2021-03-17 10:45:00,203.78,203.89,203.42,203.6,73500.0,189.0264,189.1285,188.6925,188.8595,73500.0
2021-03-17 10:50:00,203.67,203.67,202.1,203.12,198791.0,188.9244,188.9244,187.4681,188.4142,198791.0
2021-03-17 10:55:00,203.01,203.6,202.67,203.51,37601.0,188.3122,188.8595,187.9968,188.776,37601.0
2021-03-17 11:00:00,203.51,203.58,202.4,202.68,28749.0,188.776,188.8409,187.7463,188.0061,28749.0
2021-03-17 11:05:00,202.73,203.48,202.71,203.46,27840.0,188.0524,188.7481,188.0339,188.7296,27840.0
2021-03-17 11:10:00,203.31,204.02,203.07,203.7,40947.0,188.5905,189.249,188.3678,188.9522,40947.0
2021-03-17 11:15:00,203.77,204.37,203.68,204.35,49003.0,189.0171,189.5737,188.9337,189.5552,49003.0
2021-03-17 11:20:00,204.35,204.65,203.92,204.32,75073.0,189.5552,189.8334,189.1563,189.5273,75073.0
2021-03-17 11:25:00,204.31,204.43,203.82,203.97,42493.0,189.5181,189.6294,189.0635,189.2027,42493.0
2021-03-17 11:30:00,203.94,204.08,203.41,203.5,33471.0,189.1748,189.3047,188.6832,188.7667,33471.0
2021-03-17 11:35:00,203.69,204.05,203.54,203.59,25267.0,188.9429,189.2769,188.8038,188.8502,25267.0
2021-03-17 11:40:00,203.59,204.32,203.37,204.27,35056.0,188.8502,189.5273,188.6461,189.4809,35056.0
2021-03-17 11:45:00,204.36,204.97,204.28,204.9,42361.0,189.5644,190.1303,189.4902,190.0653,42361.0
2021-03-17 11:50:00,204.88,205.53,204.77,205.48,42205.0,190.0468,190.6497,189.9448,190.6033,42205.0
2021-03-17 11:55:00,205.48,205.66,204.98,205.51,32607.0,190.6033,190.7703,190.1395,190.6312,32607.0
2021-03-17 12:00:00,205.54,206.31,205.48,205.53,51945.0,190.659,191.3733,190.6033,190.6497,51945.0
2021-03-17 12:05:00,205.68,206.36,205.68,206.14,29807.0,190.7889,191.4196,190.7889,191.2156,29807.0
2021-03-17 12:10:00,206.18,206.18,205.09,205.22,26775.0,191.2527,191.2527,190.2416,190.3622,26775.0
2021-03-17 12:15:00,205.22,205.75,205.22,205.62,37985.0,190.3622,190.8538,190.3622,190.7332,37985.0
2021-03-17 12:20:00,205.54,205.57,205.17,205.22,26731.0,190.659,190.6868,190.3158,190.3622,26731.0
2021-03-17 12:25:00,205.26,206.25,205.17,206.05,39501.0,190.3993,191.3176,190.3158,191.1321,39501.0
2021-03-17 12:30:00,206.01,206.05,205.5,205.67,43561.0,191.095,191.1321,190.6219,190.7796,43561.0
2021-03-17 12:35:00,205.59,205.62,204.87,204.96,32900.0,190.7054,190.7332,190.0375,190.121,32900.0
2021-03-17 12:40:00,205.02,205.54,204.73,204.94,24046.0,190.1767,190.659,189.9076,190.1024,24046.0
2021-03-17 12:45:00,204.8,205.63,204.77,205.53,24385.0,189.9726,190.7425,189.9448,190.6497,24385.0
2021-03-17 12:50:00,205.48,205.94,205.4,205.87,29008.0,190.6033,191.03,190.5291,190.9651,29008.0
2021-03-17 12:55:00,205.94,205.94,204.94,205.04,36128.0,191.03,191.03,190.1024,190.1952,36128.0
2021-03-17 13:00:00,204.91,205.64,204.84,205.61,16471.0,190.0746,190.7518,190.0097,190.7239,16471.0
2021-03-17 13:05:00,205.55,205.81,205.05,205.06,30088.0,190.6683,190.9095,190.2045,190.2138,30088.0
2021-03-17 13:10:00,205.03,206.02,204.98,205.93,22942.0,190.1859,191.1043,190.1395,191.0208,22942.0
2021-03-17 13:15:00,205.82,206.1,205.33,205.49,43618.0,190.9187,191.1785,190.4642,190.6126,43618.0
2021-03-17 13:20:00,205.51,205.56,204.69,204.9,87324.0,190.6312,190.6776,189.8705,190.0653,87324.0
2021-03-17 13:25:00,205.0,205.25,204.87,205.02,25126.0,190.1581,190.39,190.0375,190.1767,25126.0
2021-03-17 13:30:00,204.94,204.99,204.67,204.81,23765.0,190.1024,190.1488,189.852,189.9819,23765.0
2021-03-17 13:35:00,204.85,204.98,204.06,204.22,48504.0,190.019,190.1395,189.2862,189.4346,48504.0
2021-03-17 13:40:00,204.3,204.75,203.93,204.61,55718.0,189.5088,189.9262,189.1656,189.7963,55718.0
2021-03-17 13:45:00,204.61,204.69,203.81,204.11,48502.0,189.7963,189.8705,189.0543,189.3325,48502.0
2021-03-17 13:50:00,204.18,204.58,203.59,203.6,51102.0,189.3975,189.7685,188.8502,188.8595,51102.0
2021-03-17 13:55:00,203.64,204.2,203.45,203.84,58084.0,188.8966,189.416,188.7203,189.0821,58084.0
2021-03-17 14:00:00,204.02,205.87,204.02,204.83,124323.0,189.249,190.9651,189.249,190.0004,124323.0
2021-03-17 14:05:00,204.89,206.1,204.82,205.84,100795.0,190.0561,191.1785,189.9911,190.9373,100795.0
2021-03-17 14:10:00,205.85,207.7,205.85,207.27,102032.0,190.9466,192.6626,190.9466,192.2638,102032.0
2021-03-17 14:15:00,207.29,207.34,206.63,206.87,66078.0,192.2823,192.3287,191.6701,191.8927,66078.0
2021-03-17 14:20:00,206.92,206.98,206.03,206.24,69881.0,191.9391,191.9947,191.1135,191.3083,69881.0
2021-03-17 14:25:00,206.2,206.95,205.94,205.96,68525.0,191.2712,191.9669,191.03,191.0486,68525.0
2021-03-17 14:30:00,205.97,206.63,205.88,206.53,77678.0,191.0579,191.6701,190.9744,191.5773,77678.0
2021-03-17 14:35:00,206.66,207.15,206.47,206.92,103996.0,191.6979,192.1524,191.5217,191.9391,103996.0
2021-03-17 14:40:00,207.02,207.99,206.77,207.84,103544.0,192.0319,192.9316,191.8,192.7925,103544.0
2021-03-17 14:45:00,207.88,208.45,207.29,207.97,92017.0,192.8296,193.3583,192.2823,192.9131,92017.0
2021-03-17 14:50:00,207.96,209.25,207.73,209.13,118253.0,192.9038,194.1004,192.6904,193.9891,118253.0
2021-03-17 14:55:00,209.1,209.37,208.63,209.21,85291.0,193.9613,194.2117,193.5253,194.0633,85291.0
2021-03-17 15:00:00,209.27,209.43,208.66,209.24,71128.0,194.119,194.2674,193.5531,194.0911,71128.0
2021-03-17 15:05:00,209.35,209.59,208.85,209.11,196045.0,194.1932,194.4158,193.7294,193.9705,196045.0
2021-03-17 15:10:00,209.03,209.25,208.48,208.64,72967.0,193.8963,194.1004,193.3861,193.5346,72967.0
2021-03-17 15:15:00,208.65,209.06,208.41,208.68,88019.0,193.5438,193.9242,193.3212,193.5717,88019.0
2021-03-17 15:20:00,208.68,208.74,207.63,207.69,110574.0,193.5717,193.6273,192.5977,192.6533,110574.0
2021-03-17 15:25:00,207.74,208.93,207.68,208.65,106265.0,192.6997,193.8036,192.6441,193.5438,106265.0
2021-03-17 15:30:00,208.64,208.94,208.18,208.56,152655.0,193.5346,193.8128,193.1079,193.4604,152655.0
2021-03-17 15:35:00,208.47,208.71,207.58,207.64,98252.0,193.3769,193.5995,192.5513,192.607,98252.0
2021-03-17 15:40:00,207.62,208.03,207.26,207.29,174155.0,192.5884,192.9687,192.2545,192.2823,174155.0
2021-03-17 15:45:00,207.33,207.82,207.29,207.77,143017.0,192.3194,192.7739,192.2823,192.7276,143017.0
2021-03-17 15:50:00,207.73,207.91,207.34,207.65,270254.0,192.6904,192.8574,192.3287,192.6162,270254.0
2021-03-17 15:55:00,207.68,208.45,207.53,208.44,291689.0,192.6441,193.3583,192.5049,193.349,291689.0
2021-03-18 09:30:00,204.15,206.12,203.61,205.23,237767.0,189.3696,191.197,188.8687,190.3714,237767.0
2021-03-18 09:35:00,205.2,205.77,204.11,205.77,182311.0,190.3436,190.8724,189.3325,190.8724,182311.0
2021-03-18 09:40:00,205.73,206.1,203.92,204.21,187614.0,190.8352,191.1785,189.1563,189.4253,187614.0
2021-03-18 09:45:00,204.2,205.02,203.28,203.94,100776.0,189.416,190.1767,188.5626,189.1748,100776.0
2021-03-18 09:50:00,203.77,204.37,203.26,204.24,79915.0,189.0171,189.5737,188.5441,189.4531,79915.0
2021-03-18 09:55:00,204.12,205.38,204.03,205.24,75959.0,189.3418,190.5106,189.2583,190.3807,75959.0
2021-03-18 10:00:00,205.08,205.82,204.46,205.82,56905.0,190.2323,190.9187,189.6572,190.9187,56905.0
2021-03-18 10:05:00,205.78,206.5,204.67,204.95,66347.0,190.8816,191.5495,189.852,190.1117,66347.0
2021-03-18 10:10:00,204.81,206.03,204.72,206.03,42977.0,189.9819,191.1135,189.8984,191.1135,42977.0
2021-03-18 10:15:00,206.11,206.94,205.68,206.01,90435.0,191.1877,191.9576,190.7889,191.095,90435.0
2021-03-18 10:20:00,205.88,206.86,205.84,206.49,64247.0,190.9744,191.8834,190.9373,191.5402,64247.0
2021-03-18 10:25:00,206.59,207.67,206.57,207.24,84609.0,191.633,192.6348,191.6144,192.2359,84609.0
2021-03-18 10:30:00,207.16,207.75,206.43,207.6,55801.0,192.1617,192.709,191.4846,192.5699,55801.0
2021-03-18 10:35:00,207.65,207.78,206.92,207.42,51601.0,192.6162,192.7368,191.9391,192.4029,51601.0
2021-03-18 10:40:00,207.5,207.81,206.83,207.27,65295.0,192.4771,192.7647,191.8556,192.2638,65295.0
2021-03-18 10:45:00,207.28,207.49,206.99,207.17,43131.0,192.273,192.4678,192.004,192.171,43131.0
2021-03-18 10:50:00,207.17,207.9,207.16,207.9,61895.0,192.171,192.8481,192.1617,192.8481,61895.0
2021-03-18 10:55:00,207.89,208.06,207.67,207.74,67717.0,192.8389,192.9966,192.6348,192.6997,67717.0
2021-03-18 11:00:00,207.83,208.09,207.39,207.46,41056.0,192.7832,193.0244,192.3751,192.44,41056.0
2021-03-18 11:05:00,207.47,207.55,206.87,206.96,46929.0,192.4493,192.5235,191.8927,191.9762,46929.0
2021-03-18 11:10:00,206.98,207.08,206.13,206.14,52762.0,191.9947,192.0875,191.2063,191.2156,52762.0
2021-03-18 11:15:00,206.25,206.81,206.09,206.6,74214.0,191.3176,191.8371,191.1692,191.6423,74214.0
2021-03-18 11:20:00,206.5,206.93,206.39,206.39,38670.0,191.5495,191.9484,191.4475,191.4475,38670.0
2021-03-18 11:25:00,206.36,207.75,206.17,207.65,30149.0,191.4196,192.709,191.2434,192.6162,30149.0
2021-03-18 11:30:00,207.7,207.79,207.01,207.12,35163.0,192.6626,192.7461,192.0226,192.1246,35163.0
2021-03-18 11:35:00,207.17,207.17,206.7,207.0,25749.0,192.171,192.171,191.735,192.0133,25749.0
2021-03-18 11:40:00,207.0,207.08,206.78,206.82,32828.0,192.0133,192.0875,191.8092,191.8463,32828.0
2021-03-18 11:45:00,206.91,207.03,206.74,206.89,24513.0,191.9298,192.0411,191.7721,191.9113,24513.0
2021-03-18 11:50:00,206.89,207.05,206.0,206.16,29921.0,191.9113,192.0597,191.0857,191.2341,29921.0
2021-03-18 11:55:00,206.24,206.95,205.88,206.91,25731.0,191.3083,191.9669,190.9744,191.9298,25731.0
2021-03-18 12:00:00,206.91,207.55,206.59,207.54,37578.0,191.9298,192.5235,191.633,192.5142,37578.0
2021-03-18 12:05:00,207.58,207.97,207.36,207.97,47938.0,192.5513,192.9131,192.3472,192.9131,47938.0
2021-03-18 12:10:00,207.99,208.25,206.53,206.76,144206.0,192.9316,193.1728,191.5773,191.7907,144206.0
2021-03-18 12:15:00,206.72,206.77,205.54,205.63,148836.0,191.7536,191.8,190.659,190.7425,148836.0
2021-03-18 12:20:00,205.58,206.2,205.24,205.96,78038.0,190.6961,191.2712,190.3807,191.0486,78038.0
2021-03-18 12:25:00,205.94,206.87,205.76,206.74,38316.0,191.03,191.8927,190.8631,191.7721,38316.0
2021-03-18 12:30:00,206.67,206.71,205.73,205.83,26535.0,191.7072,191.7443,190.8352,190.928,26535.0
2021-03-18 12:35:00,205.76,205.98,205.21,205.89,31679.0,190.8631,191.0671,190.3529,190.9837,31679.0
2021-03-18 12:40:00,205.84,206.05,205.14,205.25,27685.0,190.9373,191.1321,190.288,190.39,27685.0
2021-03-18 12:45:00,205.31,205.31,204.69,204.9,28764.0,190.4457,190.4457,189.8705,190.0653,28764.0
2021-03-18 12:50:00,204.92,205.01,203.6,203.76,72953.0,190.0839,190.1674,188.8595,189.0079,72953.0
2021-03-18 12:55:00,203.74,204.24,202.8,203.09,242311.0,188.9893,189.4531,188.1174,188.3864,242311.0
2021-03-18 13:00:00,203.09,203.95,203.09,203.84,37100.0,188.3864,189.1841,188.3864,189.0821,37100.0
2021-03-18 13:05:00,203.91,204.27,203.63,204.27,26502.0,189.147,189.4809,188.8873,189.4809,26502.0
2021-03-18 13:10:00,204.22,204.63,203.74,204.47,32085.0,189.4346,189.8149,188.9893,189.6665,32085.0
2021-03-18 13:15:00,204.53,204.81,204.4,204.71,56728.0,189.7221,189.9819,189.6015,189.8891,56728.0
2021-03-18 13:20:00,204.71,205.0,204.6,204.95,31229.0,189.8891,190.1581,189.7871,190.1117,31229.0
2021-03-18 13:25:00,204.96,205.41,204.91,205.25,35756.0,190.121,190.5384,190.0746,190.39,35756.0
2021-03-18 13:30:00,205.21,205.6,204.99,205.6,71238.0,190.3529,190.7147,190.1488,190.7147,71238.0
2021-03-18 13:35:00,205.62,206.08,205.37,205.66,75023.0,190.7332,191.1599,190.5013,190.7703,75023.0
2021-03-18 13:40:00,205.56,205.88,205.05,205.51,35114.0,190.6776,190.9744,190.2045,190.6312,35114.0
2021-03-18 13:45:00,205.51,205.54,205.09,205.27,28816.0,190.6312,190.659,190.2416,190.4086,28816.0
2021-03-18 13:50:00,205.3,206.24,205.3,205.84,28695.0,190.4364,191.3083,190.4364,190.9373,28695.0
2021-03-18 13:55:00,205.87,206.37,205.82,206.28,23738.0,190.9651,191.4289,190.9187,191.3454,23738.0
2021-03-18 14:00:00,206.32,206.32,205.67,205.81,31043.0,191.3825,191.3825,190.7796,190.9095,31043.0
2021-03-18 14:05:00,205.82,206.05,205.66,205.9,26536.0,190.9187,191.1321,190.7703,190.9929,26536.0
2021-03-18 14:10:00,205.84,205.88,205.1,205.4,25951.0,190.9373,190.9744,190.2509,190.5291,25951.0
2021-03-18 14:15:00,205.4,205.4,204.19,204.53,37396.0,190.5291,190.5291,189.4067,189.7221,37396.0
2021-03-18 14:20:00,204.46,204.93,203.84,204.05,52328.0,189.6572,190.0932,189.0821,189.2769,52328.0
2021-03-18 14:25:00,204.0,204.06,203.45,203.59,34150.0,189.2305,189.2862,188.7203,188.8502,34150.0
2021-03-18 14:30:00,203.66,203.9,202.62,202.86,47935.0,188.9151,189.1377,187.9504,188.173,47935.0
2021-03-18 14:35:00,202.87,203.59,202.53,203.35,30947.0,188.1823,188.8502,187.8669,188.6276,30947.0
2021-03-18 14:40:00,203.24,203.24,201.25,201.48,87698.0,188.5255,188.5255,186.6796,186.8929,87698.0
2021-03-18 14:45:00,201.43,201.95,201.32,201.65,73908.0,186.8466,187.3289,186.7445,187.0506,73908.0
2021-03-18 14:50:00,201.66,201.73,200.99,201.15,76246.0,187.0599,187.1248,186.4384,186.5868,76246.0
2021-03-18 14:55:00,201.15,201.83,200.84,200.93,76634.0,186.5868,187.2176,186.2993,186.3828,76634.0
2021-03-18 15:00:00,200.92,201.1,200.23,201.01,123456.0,186.3735,186.5405,185.7334,186.457,123456.0
2021-03-18 15:05:00,201.01,201.01,200.38,200.73,77074.0,186.457,186.457,185.8726,186.1972,77074.0
2021-03-18 15:10:00,200.78,200.87,199.83,200.27,134651.0,186.2436,186.3271,185.3624,185.7705,134651.0
2021-03-18 15:15:00,200.27,200.36,199.5,199.82,131800.0,185.7705,185.854,185.0563,185.3531,131800.0
2021-03-18 15:20:00,199.86,200.25,199.28,199.39,110172.0,185.3902,185.752,184.8522,184.9543,110172.0
2021-03-18 15:25:00,199.35,200.02,198.88,200.02,139090.0,184.9172,185.5386,184.4812,185.5386,139090.0
2021-03-18 15:30:00,199.88,200.14,199.12,199.33,108875.0,185.4088,185.65,184.7038,184.8986,108875.0
2021-03-18 15:35:00,199.39,199.81,199.31,199.46,144685.0,184.9543,185.3439,184.8801,185.0192,144685.0
2021-03-18 15:40:00,199.49,199.69,199.09,199.15,105538.0,185.047,185.2325,184.676,184.7316,105538.0
2021-03-18 15:45:00,199.18,199.26,197.94,198.36,153281.0,184.7595,184.8337,183.6092,183.9988,153281.0
2021-03-18 15:50:00,198.27,198.69,197.69,198.21,204780.0,183.9153,184.3049,183.3773,183.8597,204780.0
2021-03-18 15:55:00,198.36,199.44,198.24,198.59,392808.0,183.9988,185.0006,183.8875,184.2122,392808.0
2021-03-19 09:30:00,196.1,198.13,196.03,197.05,360261.0,181.9025,183.7855,181.8375,182.7837,360261.0
2021-03-19 09:35:00,196.91,197.96,196.3,196.3,90149.0,182.6538,183.6278,182.088,182.088,90149.0
2021-03-19 09:40:00,196.11,196.22,193.54,194.91,157516.0,181.9117,182.0138,179.5278,180.7986,157516.0
2021-03-19 09:45:00,194.97,195.73,194.37,195.33,144108.0,180.8543,181.5592,180.2977,181.1882,144108.0
2021-03-19 09:50:00,195.27,197.98,195.03,197.0,108122.0,181.1325,183.6463,180.9099,182.7373,108122.0
2021-03-19 09:55:00,197.0,197.23,196.1,196.83,66566.0,182.7373,182.9506,181.9025,182.5796,66566.0
2021-03-19 10:00:00,196.7,196.7,194.88,194.98,47405.0,182.459,182.459,180.7708,180.8635,47405.0
2021-03-19 10:05:00,194.88,195.01,193.69,194.17,107271.0,180.7708,180.8914,179.6669,180.1122,107271.0
2021-03-19 10:10:00,194.18,194.88,193.22,194.88,92821.0,180.1215,180.7708,179.231,180.7708,92821.0
2021-03-19 10:15:00,194.82,195.41,194.22,195.28,68943.0,180.7151,181.2624,180.1586,181.1418,68943.0
2021-03-19 10:20:00,195.39,196.17,195.01,195.9,67181.0,181.2439,181.9674,180.8914,181.7169,67181.0
2021-03-19 10:25:00,195.9,196.5,195.63,195.77,71879.0,181.7169,182.2735,181.4665,181.5963,71879.0
2021-03-19 10:30:00,195.66,196.02,194.24,194.74,89268.0,181.4943,181.8282,180.1771,180.6409,89268.0
2021-03-19 10:35:00,194.81,196.47,194.81,196.37,80860.0,180.7058,182.2457,180.7058,182.1529,80860.0
2021-03-19 10:40:00,196.5,197.49,196.36,197.4,91251.0,182.2735,183.1918,182.1436,183.1083,91251.0
2021-03-19 10:45:00,197.31,197.4,196.6,196.81,65393.0,183.0249,183.1083,182.3663,182.5611,65393.0
2021-03-19 10:50:00,196.77,198.76,196.77,198.17,62234.0,182.5239,184.3699,182.5239,183.8226,62234.0
2021-03-19 10:55:00,198.24,199.02,197.61,198.87,131684.0,183.8875,184.611,183.3031,184.4719,131684.0
2021-03-19 11:00:00,199.02,199.43,198.07,198.88,110615.0,184.611,184.9914,183.7298,184.4812,110615.0
2021-03-19 11:05:00,198.87,199.65,198.75,198.86,58148.0,184.4719,185.1954,184.3606,184.4626,58148.0
2021-03-19 11:10:00,198.86,199.17,198.18,198.95,62373.0,184.4626,184.7502,183.8319,184.5461,62373.0
2021-03-19 11:15:00,198.95,199.38,198.44,198.78,55425.0,184.5461,184.945,184.073,184.3884,55425.0
2021-03-19 11:20:00,198.68,198.77,197.85,198.07,39982.0,184.2957,184.3791,183.5258,183.7298,39982.0
2021-03-19 11:25:00,197.96,198.83,197.4,198.83,41549.0,183.6278,184.4348,183.1083,184.4348,41549.0
2021-03-19 11:30:00,198.84,199.03,198.34,199.0,47586.0,184.4441,184.6203,183.9803,184.5925,47586.0
2021-03-19 11:35:00,199.01,199.07,198.59,198.65,51695.0,184.6018,184.6574,184.2122,184.2678,51695.0
2021-03-19 11:40:00,198.6,198.68,197.76,198.11,52873.0,184.2215,184.2957,183.4423,183.7669,52873.0
2021-03-19 11:45:00,198.14,198.66,197.74,198.5,56314.0,183.7948,184.2771,183.4237,184.1287,56314.0
2021-03-19 11:50:00,198.49,199.17,198.0,199.0,62756.0,184.1194,184.7502,183.6649,184.5925,62756.0
2021-03-19 11:55:00,199.05,200.01,198.95,199.62,66495.0,184.6389,185.5294,184.5461,185.1676,66495.0
2021-03-19 12:00:00,199.73,200.18,199.48,199.57,59378.0,185.2696,185.6871,185.0377,185.1212,59378.0
2021-03-19 12:05:00,199.62,200.24,199.05,200.19,47950.0,185.1676,185.7427,184.6389,185.6963,47950.0
2021-03-19 12:10:00,200.14,200.92,199.82,200.55,57596.0,185.65,186.3735,185.3531,186.0303,57596.0
2021-03-19 12:15:00,200.51,201.23,200.12,201.13,62353.0,185.9932,186.661,185.6314,186.5683,62353.0
2021-03-19 12:20:00,201.08,201.35,200.38,200.63,69173.0,186.5219,186.7724,185.8726,186.1045,69173.0
2021-03-19 12:25:00,200.55,201.16,200.17,201.13,69216.0,186.0303,186.5961,185.6778,186.5683,69216.0
2021-03-19 12:30:00,201.02,202.11,201.02,202.07,69104.0,186.4662,187.4773,186.4662,187.4402,69104.0
2021-03-19 12:35:00,201.97,202.64,201.83,202.16,102871.0,187.3475,187.969,187.2176,187.5237,102871.0
2021-03-19 12:40:00,202.16,202.27,201.37,201.74,58956.0,187.5237,187.6257,186.7909,187.1341,58956.0
2021-03-19 12:45:00,201.7,203.49,201.7,203.09,74558.0,187.097,188.7574,187.097,188.3864,74558.0
2021-03-19 12:50:00,203.1,203.5,202.85,203.11,119659.0,188.3957,188.7667,188.1638,188.4049,119659.0
2021-03-19 12:55:00,203.19,203.89,202.86,203.84,78078.0,188.4791,189.1285,188.173,189.0821,78078.0
2021-03-19 13:00:00,203.85,203.88,202.28,202.3,90830.0,189.0914,189.1192,187.635,187.6536,90830.0
2021-03-19 13:05:00,202.42,203.01,202.11,202.88,64284.0,187.7649,188.3122,187.4773,188.1916,64284.0
2021-03-19 13:10:00,202.96,203.88,202.84,203.87,67476.0,188.2658,189.1192,188.1545,189.1099,67476.0
2021-03-19 13:15:00,203.74,204.09,203.02,203.21,73078.0,188.9893,189.314,188.3214,188.4977,73078.0
2021-03-19 13:20:00,203.08,203.76,202.88,203.52,68421.0,188.3771,189.0079,188.1916,188.7852,68421.0
2021-03-19 13:25:00,203.51,204.34,203.44,204.31,72460.0,188.776,189.5459,188.711,189.5181,72460.0
2021-03-19 13:30:00,204.36,204.53,203.01,203.58,94033.0,189.5644,189.7221,188.3122,188.8409,94033.0
2021-03-19 13:35:00,203.7,204.09,203.26,203.91,70574.0,188.9522,189.314,188.5441,189.147,70574.0
2021-03-19 13:40:00,203.92,204.01,203.55,203.8,63293.0,189.1563,189.2398,188.8131,189.045,63293.0
2021-03-19 13:45:00,203.86,204.06,203.57,203.66,105918.0,189.1006,189.2862,188.8316,188.9151,105918.0
2021-03-19 13:50:00,203.63,204.41,203.55,204.31,82113.0,188.8873,189.6108,188.8131,189.5181,82113.0
2021-03-19 13:55:00,204.21,204.21,203.48,203.89,66171.0,189.4253,189.4253,188.7481,189.1285,66171.0
2021-03-19 14:00:00,203.94,204.4,203.79,203.81,83469.0,189.1748,189.6015,189.0357,189.0543,83469.0
2021-03-19 14:05:00,203.88,204.0,202.59,202.71,81787.0,189.1192,189.2305,187.9226,188.0339,81787.0
2021-03-19 14:10:00,202.74,202.95,202.19,202.71,123331.0,188.0617,188.2565,187.5515,188.0339,123331.0
2021-03-19 14:15:00,202.71,202.71,201.29,201.74,86953.0,188.0339,188.0339,186.7167,187.1341,86953.0
2021-03-19 14:20:00,201.74,201.98,200.89,201.95,53455.0,187.1341,187.3567,186.3457,187.3289,53455.0
2021-03-19 14:25:00,202.02,202.61,201.61,202.61,61892.0,187.3938,187.9411,187.0135,187.9411,61892.0
2021-03-19 14:30:00,202.62,202.65,201.96,202.3,52599.0,187.9504,187.9782,187.3382,187.6536,52599.0
2021-03-19 14:35:00,202.25,203.06,201.93,202.74,55945.0,187.6072,188.3586,187.3104,188.0617,55945.0
2021-03-19 14:40:00,202.72,202.72,201.84,202.22,55347.0,188.0432,188.0432,187.2269,187.5794,55347.0
2021-03-19 14:45:00,202.28,202.49,201.66,202.06,52957.0,187.635,187.8298,187.0599,187.431,52957.0
2021-03-19 14:50:00,202.04,202.04,201.04,201.25,79209.0,187.4124,187.4124,186.4848,186.6796,79209.0
2021-03-19 14:55:00,201.26,202.0,200.9,201.21,62959.0,186.6889,187.3753,186.3549,186.6425,62959.0
2021-03-19 15:00:00,201.17,201.19,199.72,200.12,105057.0,186.6054,186.6239,185.2604,185.6314,105057.0
2021-03-19 15:05:00,200.08,200.31,199.35,199.56,75208.0,185.5943,185.8077,184.9172,185.112,75208.0
2021-03-19 15:10:00,199.4,199.51,198.3,198.57,167415.0,184.9635,185.0656,183.9432,184.1936,167415.0
2021-03-19 15:15:00,198.56,199.68,198.42,199.37,121460.0,184.1844,185.2233,184.0545,184.9357,121460.0
2021-03-19 15:20:00,199.37,199.55,198.57,199.19,118796.0,184.9357,185.1027,184.1936,184.7687,118796.0
2021-03-19 15:25:00,199.27,200.38,199.21,200.12,87421.0,184.8429,185.8726,184.7873,185.6314,87421.0
2021-03-19 15:30:00,200.19,200.87,199.53,200.87,95112.0,185.6963,186.3271,185.0841,186.3271,95112.0
2021-03-19 15:35:00,200.88,201.68,200.45,200.86,131363.0,186.3364,187.0785,185.9375,186.3178,131363.0
2021-03-19 15:40:00,200.86,202.0,200.8,201.42,186081.0,186.3178,187.3753,186.2622,186.8373,186081.0
2021-03-19 15:45:00,201.38,201.63,200.66,200.83,208454.0,186.8002,187.0321,186.1323,186.29,208454.0
2021-03-19 15:50:00,200.75,203.27,199.76,202.86,809881.0,186.2158,188.5533,185.2975,188.173,809881.0
2021-03-19 15:55:00,202.82,203.58,200.72,202.25,1111139.0,188.1359,188.8409,186.188,187.6072,1111139.0
2021-03-22 09:30:00,203.0,205.2,201.33,201.72,206097.0,188.3029,190.3436,186.7538,187.1156,206097.0
2021-03-22 09:35:00,201.89,203.2,199.1,202.08,102647.0,187.2733,188.4884,184.6853,187.4495,102647.0
2021-03-22 09:40:00,202.12,202.12,199.1,199.48,166524.0,187.4866,187.4866,184.6853,185.0377,166524.0
2021-03-22 09:45:00,199.35,199.98,197.7,199.5,176459.0,184.9172,185.5015,183.3866,185.0563,176459.0
2021-03-22 09:50:00,199.27,199.71,197.61,198.01,209444.0,184.8429,185.2511,183.3031,183.6742,209444.0
2021-03-22 09:55:00,198.0,198.31,196.72,197.82,111820.0,183.6649,183.9525,182.4776,183.4979,111820.0
2021-03-22 10:00:00,197.82,198.47,196.65,198.45,96862.0,183.4979,184.1009,182.4126,184.0823,96862.0
2021-03-22 10:05:00,198.29,199.34,198.09,198.92,74004.0,183.9339,184.9079,183.7484,184.5183,74004.0
2021-03-22 10:10:00,198.95,199.26,198.07,198.88,46827.0,184.5461,184.8337,183.7298,184.4812,46827.0
2021-03-22 10:15:00,198.92,199.3,197.91,198.68,31237.0,184.5183,184.8708,183.5814,184.2957,31237.0
2021-03-22 10:20:00,198.82,199.15,198.2,198.53,35201.0,184.4255,184.7316,183.8504,184.1565,35201.0
2021-03-22 10:25:00,198.67,200.0,198.63,199.83,50852.0,184.2864,185.5201,184.2493,185.3624,50852.0
2021-03-22 10:30:00,199.83,200.36,199.45,200.02,117442.0,185.3624,185.854,185.0099,185.5386,117442.0
2021-03-22 10:35:00,200.06,200.26,199.34,199.56,160933.0,185.5758,185.7613,184.9079,185.112,160933.0
2021-03-22 10:40:00,199.58,200.82,199.43,200.82,32795.0,185.1305,186.2807,184.9914,186.2807,32795.0
2021-03-22 10:45:00,200.86,201.42,200.79,201.01,29557.0,186.3178,186.8373,186.2529,186.457,29557.0
2021-03-22 10:50:00,201.13,201.34,200.62,201.09,37107.0,186.5683,186.7631,186.0952,186.5312,37107.0
2021-03-22 10:55:00,201.09,201.31,200.43,201.06,36679.0,186.5312,186.7353,185.919,186.5034,36679.0
2021-03-22 11:00:00,201.06,201.25,200.53,200.66,40109.0,186.5034,186.6796,186.0117,186.1323,40109.0
2021-03-22 11:05:00,200.77,201.65,200.74,201.59,33542.0,186.2343,187.0506,186.2065,186.995,33542.0
2021-03-22 11:10:00,201.58,202.27,201.56,202.04,36131.0,186.9857,187.6257,186.9672,187.4124,36131.0
2021-03-22 11:15:00,202.12,202.22,201.22,201.22,36169.0,187.4866,187.5794,186.6518,186.6518,36169.0
2021-03-22 11:20:00,201.17,201.3,200.77,200.96,32444.0,186.6054,186.726,186.2343,186.4106,32444.0
2021-03-22 11:25:00,200.94,201.17,200.34,200.53,21715.0,186.392,186.6054,185.8355,186.0117,21715.0
2021-03-22 11:30:00,200.58,201.89,200.55,201.75,28855.0,186.0581,187.2733,186.0303,187.1434,28855.0
2021-03-22 11:35:00,201.88,203.1,201.8,202.78,39688.0,187.264,188.3957,187.1898,188.0988,39688.0
2021-03-22 11:40:00,202.76,203.51,202.55,203.51,32175.0,188.0803,188.776,187.8855,188.776,32175.0
2021-03-22 11:45:00,203.48,203.57,202.89,203.19,32419.0,188.7481,188.8316,188.2009,188.4791,32419.0
2021-03-22 11:50:00,203.29,203.79,203.26,203.26,20617.0,188.5719,189.0357,188.5441,188.5441,20617.0
2021-03-22 11:55:00,203.31,203.63,203.11,203.41,22871.0,188.5905,188.8873,188.4049,188.6832,22871.0
2021-03-22 12:00:00,203.41,203.91,203.34,203.52,20682.0,188.6832,189.147,188.6183,188.7852,20682.0
2021-03-22 12:05:00,203.62,203.7,203.35,203.64,22264.0,188.878,188.9522,188.6276,188.8966,22264.0
2021-03-22 12:10:00,203.64,203.96,203.6,203.81,19344.0,188.8966,189.1934,188.8595,189.0543,19344.0
2021-03-22 12:15:00,203.87,204.23,203.44,203.61,22428.0,189.1099,189.4438,188.711,188.8687,22428.0
2021-03-22 12:20:00,203.61,203.84,203.5,203.5,14100.0,188.8687,189.0821,188.7667,188.7667,14100.0
2021-03-22 12:25:00,203.6,203.64,203.35,203.4,15324.0,188.8595,188.8966,188.6276,188.6739,15324.0
2021-03-22 12:30:00,203.52,204.09,203.46,203.88,22242.0,188.7852,189.314,188.7296,189.1192,22242.0
2021-03-22 12:35:00,203.95,204.1,203.81,204.05,24027.0,189.1841,189.3233,189.0543,189.2769,24027.0
2021-03-22 12:40:00,204.03,205.04,203.99,204.83,23263.0,189.2583,190.1952,189.2212,190.0004,23263.0
2021-03-22 12:45:00,204.88,205.46,204.87,205.25,12532.0,190.0468,190.5848,190.0375,190.39,12532.0
2021-03-22 12:50:00,205.14,205.14,204.37,204.44,13033.0,190.288,190.288,189.5737,189.6386,13033.0
2021-03-22 12:55:00,204.53,204.53,203.88,204.4,17168.0,189.7221,189.7221,189.1192,189.6015,17168.0
2021-03-22 13:00:00,204.41,204.41,204.08,204.24,9384.0,189.6108,189.6108,189.3047,189.4531,9384.0
2021-03-22 13:05:00,204.19,204.21,203.85,204.06,11639.0,189.4067,189.4253,189.0914,189.2862,11639.0
2021-03-22 13:10:00,204.15,204.34,203.83,204.03,13623.0,189.3696,189.5459,189.0728,189.2583,13623.0
2021-03-22 13:15:00,204.07,204.65,203.94,204.65,15875.0,189.2954,189.8334,189.1748,189.8334,15875.0
2021-03-22 13:20:00,204.67,205.02,204.54,204.75,8680.0,189.852,190.1767,189.7314,189.9262,8680.0
2021-03-22 13:25:00,204.72,204.75,204.31,204.44,13559.0,189.8984,189.9262,189.5181,189.6386,13559.0
2021-03-22 13:30:00,204.51,205.1,204.51,204.92,15996.0,189.7036,190.2509,189.7036,190.0839,15996.0
2021-03-22 13:35:00,204.98,205.52,204.87,205.52,16901.0,190.1395,190.6405,190.0375,190.6405,16901.0
2021-03-22 13:40:00,205.62,205.77,205.26,205.6,25450.0,190.7332,190.8724,190.3993,190.7147,25450.0
2021-03-22 13:45:00,205.67,206.08,205.51,205.88,30949.0,190.7796,191.1599,190.6312,190.9744,30949.0
2021-03-22 13:50:00,205.83,206.12,205.53,205.79,10353.0,190.928,191.197,190.6497,190.8909,10353.0
2021-03-22 13:55:00,205.77,205.93,205.55,205.8,8261.0,190.8724,191.0208,190.6683,190.9002,8261.0
2021-03-22 14:00:00,205.87,205.95,205.45,205.54,10232.0,190.9651,191.0393,190.5755,190.659,10232.0
2021-03-22 14:05:00,205.45,205.49,204.61,204.61,21787.0,190.5755,190.6126,189.7963,189.7963,21787.0
2021-03-22 14:10:00,204.54,204.97,203.88,204.11,19953.0,189.7314,190.1303,189.1192,189.3325,19953.0
2021-03-22 14:15:00,204.12,204.31,203.8,204.17,17521.0,189.3418,189.5181,189.045,189.3882,17521.0
2021-03-22 14:20:00,204.22,204.42,203.69,203.76,10696.0,189.4346,189.6201,188.9429,189.0079,10696.0
2021-03-22 14:25:00,203.77,204.16,203.76,203.85,13549.0,189.0171,189.3789,189.0079,189.0914,13549.0
2021-03-22 14:30:00,203.77,204.35,203.68,203.78,36612.0,189.0171,189.5552,188.9337,189.0264,36612.0
2021-03-22 14:35:00,203.74,203.99,203.3,203.84,23890.0,188.9893,189.2212,188.5812,189.0821,23890.0
2021-03-22 14:40:00,203.82,204.0,203.34,203.34,11747.0,189.0635,189.2305,188.6183,188.6183,11747.0
2021-03-22 14:45:00,203.31,203.47,202.88,202.88,24581.0,188.5905,188.7389,188.1916,188.1916,24581.0
2021-03-22 14:50:00,202.92,203.38,202.74,202.99,34175.0,188.2287,188.6554,188.0617,188.2936,34175.0
2021-03-22 14:55:00,203.06,203.37,202.96,203.35,29795.0,188.3586,188.6461,188.2658,188.6276,29795.0
2021-03-22 15:00:00,203.33,203.39,202.9,203.01,27965.0,188.609,188.6647,188.2101,188.3122,27965.0
2021-03-22 15:05:00,203.16,203.28,202.85,202.97,12671.0,188.4513,188.5626,188.1638,188.2751,12671.0
2021-03-22 15:10:00,203.01,203.39,202.64,202.7,25827.0,188.3122,188.6647,187.969,188.0246,25827.0
2021-03-22 15:15:00,202.65,202.89,201.89,202.08,31274.0,187.9782,188.2009,187.2733,187.4495,31274.0
2021-03-22 15:20:00,202.02,202.43,201.48,201.56,38015.0,187.3938,187.7742,186.8929,186.9672,38015.0
2021-03-22 15:25:00,201.6,201.77,201.02,201.09,30970.0,187.0043,187.1619,186.4662,186.5312,30970.0
2021-03-22 15:30:00,201.05,202.03,201.05,201.48,64082.0,186.4941,187.4031,186.4941,186.8929,64082.0
2021-03-22 15:35:00,201.55,201.56,201.07,201.28,19504.0,186.9579,186.9672,186.5126,186.7074,19504.0
2021-03-22 15:40:00,201.36,201.38,200.66,200.9,28664.0,186.7816,186.8002,186.1323,186.3549,28664.0
2021-03-22 15:45:00,200.92,201.09,200.61,200.65,65722.0,186.3735,186.5312,186.0859,186.123,65722.0
2021-03-22 15:50:00,200.57,200.84,200.01,200.18,78154.0,186.0488,186.2993,185.5294,185.6871,78154.0
2021-03-22 15:55:00,200.22,200.65,199.73,200.55,152842.0,185.7242,186.123,185.2696,186.0303,152842.0
2021-03-23 09:30:00,200.47,200.47,198.81,199.5,61076.0,185.9561,185.9561,184.4163,185.0563,61076.0
2021-03-23 09:35:00,199.3,199.49,197.19,198.0,48008.0,184.8708,185.047,182.9135,183.6649,48008.0
2021-03-23 09:40:00,198.31,198.92,197.68,198.83,50155.0,183.9525,184.5183,183.3681,184.4348,50155.0
2021-03-23 09:45:00,198.64,198.68,197.19,197.57,33305.0,184.2586,184.2957,182.9135,183.266,33305.0
2021-03-23 09:50:00,197.5,197.55,196.57,196.71,35336.0,183.2011,183.2475,182.3384,182.4683,35336.0
2021-03-23 09:55:00,196.61,197.23,196.06,196.93,111864.0,182.3755,182.9506,181.8653,182.6724,111864.0
2021-03-23 10:00:00,196.77,197.21,196.11,196.22,70144.0,182.5239,182.9321,181.9117,182.0138,70144.0
2021-03-23 10:05:00,196.24,196.84,195.81,196.65,42760.0,182.0323,182.5889,181.6334,182.4126,42760.0
2021-03-23 10:10:00,196.61,196.67,196.11,196.19,47638.0,182.3755,182.4312,181.9117,181.9859,47638.0
2021-03-23 10:15:00,196.2,196.75,196.07,196.2,27537.0,181.9952,182.5054,181.8746,181.9952,27537.0
2021-03-23 10:20:00,196.28,196.28,195.1,195.56,34010.0,182.0694,182.0694,180.9749,181.4015,34010.0
2021-03-23 10:25:00,195.5,195.71,194.44,195.1,22434.0,181.3459,181.5407,180.3626,180.9749,22434.0
2021-03-23 10:30:00,194.88,194.88,193.57,193.67,55637.0,180.7708,180.7708,179.5556,179.6484,55637.0
2021-03-23 10:35:00,193.64,194.15,193.64,194.04,28531.0,179.6206,180.0936,179.6206,179.9916,28531.0
2021-03-23 10:40:00,194.04,194.78,193.74,194.31,62317.0,179.9916,180.678,179.7133,180.242,62317.0
2021-03-23 10:45:00,194.44,195.0,194.25,194.79,65018.0,180.3626,180.8821,180.1864,180.6873,65018.0
2021-03-23 10:50:00,194.79,195.89,194.77,195.57,34461.0,180.6873,181.7077,180.6687,181.4108,34461.0
2021-03-23 10:55:00,195.66,196.18,195.6,196.08,39653.0,181.4943,181.9767,181.4387,181.8839,39653.0
2021-03-23 11:00:00,196.19,196.3,195.31,195.59,43627.0,181.9859,182.088,181.1696,181.4294,43627.0
2021-03-23 11:05:00,195.69,196.54,195.69,196.06,40608.0,181.5221,182.3106,181.5221,181.8653,40608.0
2021-03-23 11:10:00,196.09,196.69,195.71,196.53,24426.0,181.8932,182.4497,181.5407,182.3013,24426.0
2021-03-23 11:15:00,196.56,196.8,196.42,196.66,16445.0,182.3292,182.5518,182.1993,182.4219,16445.0
2021-03-23 11:20:00,196.66,196.76,196.13,196.71,19877.0,182.4219,182.5147,181.9303,182.4683,19877.0
2021-03-23 11:25:00,196.69,196.72,196.21,196.21,14492.0,182.4497,182.4776,182.0045,182.0045,14492.0
2021-03-23 11:30:00,196.38,196.58,195.56,195.6,23816.0,182.1622,182.3477,181.4015,181.4387,23816.0
2021-03-23 11:35:00,195.72,195.78,194.27,194.42,21451.0,181.55,181.6056,180.2049,180.3441,21451.0
2021-03-23 11:40:00,194.31,194.64,193.91,194.13,15842.0,180.242,180.5482,179.871,180.0751,15842.0
2021-03-23 11:45:00,193.92,194.18,193.76,194.03,9062.0,179.8803,180.1215,179.7319,179.9823,9062.0
2021-03-23 11:50:00,194.06,194.19,193.55,193.56,20191.0,180.0101,180.1307,179.5371,179.5463,20191.0
2021-03-23 11:55:00,193.52,193.55,193.08,193.38,32332.0,179.5092,179.5371,179.1011,179.3794,32332.0
2021-03-23 12:00:00,193.52,194.0,193.41,193.49,12896.0,179.5092,179.9545,179.4072,179.4814,12896.0
2021-03-23 12:05:00,193.43,193.47,192.2,192.9,44646.0,179.4258,179.4629,178.2848,178.9341,44646.0
2021-03-23 12:10:00,192.81,192.87,192.28,192.73,50394.0,178.8506,178.9063,178.359,178.7764,50394.0
2021-03-23 12:15:00,192.8,193.09,192.72,192.81,37328.0,178.8414,179.1104,178.7672,178.8506,37328.0
2021-03-23 12:20:00,192.75,193.0,192.25,192.49,49181.0,178.795,179.0269,178.3312,178.5538,49181.0
2021-03-23 12:25:00,192.47,192.5,191.73,192.04,67248.0,178.5353,178.5631,177.8488,178.1364,67248.0
2021-03-23 12:30:00,192.06,192.06,191.24,191.77,58896.0,178.1549,178.1549,177.3943,177.8859,58896.0
2021-03-23 12:35:00,191.78,192.1,191.41,192.06,44275.0,177.8952,178.1921,177.552,178.1549,44275.0
2021-03-23 12:40:00,192.1,192.1,191.44,192.0,41467.0,178.1921,178.1921,177.5798,178.0993,41467.0
2021-03-23 12:45:00,192.0,192.42,191.82,192.02,70941.0,178.0993,178.4889,177.9323,178.1178,70941.0
2021-03-23 12:50:00,192.05,192.24,191.72,192.13,17282.0,178.1457,178.3219,177.8396,178.2199,17282.0
2021-03-23 12:55:00,192.07,192.18,191.67,191.95,51766.0,178.1642,178.2663,177.7932,178.0529,51766.0
2021-03-23 13:00:00,191.95,192.27,191.95,192.13,31098.0,178.0529,178.3497,178.0529,178.2199,31098.0
2021-03-23 13:05:00,192.16,192.49,192.09,192.41,43243.0,178.2477,178.5538,178.1828,178.4796,43243.0
2021-03-23 13:10:00,192.41,192.44,192.12,192.36,29558.0,178.4796,178.5074,178.2106,178.4332,29558.0
2021-03-23 13:15:00,192.42,192.46,191.96,192.16,48332.0,178.4889,178.526,178.0622,178.2477,48332.0
2021-03-23 13:20:00,192.08,192.13,191.88,191.95,15489.0,178.1735,178.2199,177.988,178.0529,15489.0
2021-03-23 13:25:00,191.98,192.01,191.15,191.31,40762.0,178.0807,178.1086,177.3108,177.4592,40762.0
2021-03-23 13:30:00,191.31,191.67,190.97,191.48,29296.0,177.4592,177.7932,177.1439,177.6169,29296.0
2021-03-23 13:35:00,191.52,191.85,191.5,191.78,17590.0,177.654,177.9602,177.6355,177.8952,17590.0
2021-03-23 13:40:00,191.73,191.84,191.62,191.67,14883.0,177.8488,177.9509,177.7468,177.7932,14883.0
2021-03-23 13:45:00,191.72,191.86,191.51,191.77,18990.0,177.8396,177.9694,177.6448,177.8859,18990.0
2021-03-23 13:50:00,191.89,192.06,191.7,191.9,11153.0,177.9973,178.1549,177.821,178.0065,11153.0
2021-03-23 13:55:00,191.94,192.16,191.57,191.74,81308.0,178.0436,178.2477,177.7004,177.8581,81308.0
2021-03-23 14:00:00,191.66,192.2,191.5,192.1,37359.0,177.7839,178.2848,177.6355,178.1921,37359.0
2021-03-23 14:05:00,192.18,192.29,191.9,192.25,23737.0,178.2663,178.3683,178.0065,178.3312,23737.0
2021-03-23 14:10:00,192.24,192.29,191.62,191.65,39140.0,178.3219,178.3683,177.7468,177.7746,39140.0
2021-03-23 14:15:00,191.77,191.77,190.79,190.8,27987.0,177.8859,177.8859,176.9769,176.9862,27987.0
2021-03-23 14:20:00,190.8,191.06,190.8,190.9,8152.0,176.9862,177.2273,176.9862,177.0789,8152.0
2021-03-23 14:25:00,190.83,191.17,190.28,190.9,19975.0,177.014,177.3294,176.5038,177.0789,19975.0
2021-03-23 14:30:00,190.97,191.2,190.71,190.97,7857.0,177.1439,177.3572,176.9027,177.1439,7857.0
2021-03-23 14:35:00,190.99,191.0,190.37,190.55,10099.0,177.1624,177.1717,176.5873,176.7543,10099.0
2021-03-23 14:40:00,190.63,190.78,190.08,190.67,26020.0,176.8285,176.9676,176.3183,176.8656,26020.0
2021-03-23 14:45:00,190.58,190.94,190.38,190.94,25167.0,176.7821,177.116,176.5966,177.116,25167.0
2021-03-23 14:50:00,190.95,190.96,190.47,190.74,22359.0,177.1253,177.1346,176.6801,176.9305,22359.0
2021-03-23 14:55:00,190.78,190.8,189.79,190.05,34420.0,176.9676,176.9862,176.0493,176.2905,34420.0
2021-03-23 15:00:00,190.05,191.11,189.9,191.11,23952.0,176.2905,177.2737,176.1513,177.2737,23952.0
2021-03-23 15:05:00,191.05,191.32,190.89,191.0,33880.0,177.2181,177.4685,177.0697,177.1717,33880.0
2021-03-23 15:10:00,191.1,191.36,190.84,190.87,19917.0,177.2645,177.5056,177.0233,177.0511,19917.0
2021-03-23 15:15:00,190.79,191.1,190.69,190.88,16503.0,176.9769,177.2645,176.8841,177.0604,16503.0
2021-03-23 15:20:00,190.87,190.94,190.21,190.26,15090.0,177.0511,177.116,176.4389,176.4853,15090.0
2021-03-23 15:25:00,190.23,190.37,189.94,190.22,55862.0,176.4574,176.5873,176.1884,176.4482,55862.0
2021-03-23 15:30:00,190.09,190.6,189.98,190.48,48360.0,176.3276,176.8007,176.2255,176.6893,48360.0
2021-03-23 15:35:00,190.39,191.24,190.36,190.49,34960.0,176.6059,177.3943,176.578,176.6986,34960.0
2021-03-23 15:40:00,190.51,191.45,190.41,191.39,41834.0,176.7172,177.5891,176.6244,177.5335,41834.0
2021-03-23 15:45:00,191.39,191.86,191.18,191.62,47764.0,177.5335,177.9694,177.3387,177.7468,47764.0
2021-03-23 15:50:00,191.55,191.76,190.65,191.76,67345.0,177.6819,177.8767,176.847,177.8767,67345.0
2021-03-23 15:55:00,191.91,191.96,191.51,191.62,149610.0,178.0158,178.0622,177.6448,177.7468,149610.0
2021-03-24 09:30:00,193.25,194.51,192.1,192.27,75855.0,179.2588,180.4276,178.1921,178.3497,75855.0
2021-03-24 09:35:00,192.58,193.79,191.73,191.74,58650.0,178.6373,179.7597,177.8488,177.8581,58650.0
2021-03-24 09:40:00,191.95,191.98,190.86,191.32,52019.0,178.0529,178.0807,177.0418,177.4685,52019.0
2021-03-24 09:45:00,191.49,192.04,190.13,190.49,59867.0,177.6262,178.1364,176.3647,176.6986,59867.0
2021-03-24 09:50:00,190.49,190.64,188.57,188.76,88296.0,176.6986,176.8378,174.9176,175.0939,88296.0
2021-03-24 09:55:00,188.93,189.92,188.47,189.16,71633.0,175.2516,176.1699,174.8249,175.4649,71633.0
2021-03-24 10:00:00,189.09,190.27,188.98,189.6,30104.0,175.4,176.4945,175.2979,175.8731,30104.0
2021-03-24 10:05:00,189.66,190.21,189.48,189.53,25367.0,175.9287,176.4389,175.7617,175.8081,25367.0
2021-03-24 10:10:00,189.59,190.06,189.24,189.61,57059.0,175.8638,176.2997,175.5391,175.8823,57059.0
2021-03-24 10:15:00,189.53,190.0,188.43,188.98,26998.0,175.8081,176.2441,174.7878,175.2979,26998.0
2021-03-24 10:20:00,188.98,190.01,188.98,189.48,13282.0,175.2979,176.2534,175.2979,175.7617,13282.0
2021-03-24 10:25:00,189.35,190.12,189.26,189.84,21683.0,175.6412,176.3554,175.5577,176.0957,21683.0
2021-03-24 10:30:00,190.0,191.0,189.98,190.87,27004.0,176.2441,177.1717,176.2255,177.0511,27004.0
2021-03-24 10:35:00,190.95,191.65,190.84,191.5,12303.0,177.1253,177.7746,177.0233,177.6355,12303.0
2021-03-24 10:40:00,191.46,191.94,191.11,191.22,25961.0,177.5984,178.0436,177.2737,177.3758,25961.0
2021-03-24 10:45:00,191.27,192.44,191.27,192.15,26318.0,177.4221,178.5074,177.4221,178.2384,26318.0
2021-03-24 10:50:00,192.02,192.89,191.81,192.89,26310.0,178.1178,178.9249,177.923,178.9249,26310.0
2021-03-24 10:55:00,192.84,193.5,192.83,193.17,27761.0,178.8785,179.4907,178.8692,179.1846,27761.0
2021-03-24 11:00:00,193.3,193.56,192.85,193.27,13519.0,179.3052,179.5463,178.8878,179.2773,13519.0
2021-03-24 11:05:00,193.32,193.39,192.63,192.67,13125.0,179.3237,179.3887,178.6837,178.7208,13125.0
2021-03-24 11:10:00,192.74,193.02,192.4,192.87,25116.0,178.7857,179.0454,178.4703,178.9063,25116.0
2021-03-24 11:15:00,192.87,193.03,191.94,192.09,14254.0,178.9063,179.0547,178.0436,178.1828,14254.0
2021-03-24 11:20:00,192.11,192.61,191.85,192.0,13340.0,178.2013,178.6651,177.9602,178.0993,13340.0
2021-03-24 11:25:00,192.02,192.94,192.01,192.5,13778.0,178.1178,178.9712,178.1086,178.5631,13778.0
2021-03-24 11:30:00,192.5,192.58,192.03,192.03,8367.0,178.5631,178.6373,178.1271,178.1271,8367.0
2021-03-24 11:35:00,192.07,192.28,191.78,192.12,9074.0,178.1642,178.359,177.8952,178.2106,9074.0
2021-03-24 11:40:00,192.07,192.36,191.97,192.14,14741.0,178.1642,178.4332,178.0715,178.2292,14741.0
2021-03-24 11:45:00,192.26,192.35,191.58,191.67,13192.0,178.3405,178.424,177.7097,177.7932,13192.0
2021-03-24 11:50:00,191.66,191.74,190.58,190.62,13723.0,177.7839,177.8581,176.7821,176.8192,13723.0
2021-03-24 11:55:00,190.71,191.31,190.58,191.0,11425.0,176.9027,177.4592,176.7821,177.1717,11425.0
2021-03-24 12:00:00,191.0,191.12,190.47,190.7,14960.0,177.1717,177.283,176.6801,176.8934,14960.0
2021-03-24 12:05:00,190.52,191.13,190.3,190.94,20767.0,176.7264,177.2923,176.5224,177.116,20767.0
2021-03-24 12:10:00,191.02,191.15,190.65,191.15,10234.0,177.1902,177.3108,176.847,177.3108,10234.0
2021-03-24 12:15:00,191.03,191.31,190.9,191.22,11078.0,177.1995,177.4592,177.0789,177.3758,11078.0
2021-03-24 12:20:00,191.15,191.45,191.03,191.03,11929.0,177.3108,177.5891,177.1995,177.1995,11929.0
2021-03-24 12:25:00,191.05,191.05,190.38,190.67,14957.0,177.2181,177.2181,176.5966,176.8656,14957.0
2021-03-24 12:30:00,190.7,190.77,190.07,190.3,15108.0,176.8934,176.9583,176.309,176.5224,15108.0
2021-03-24 12:35:00,190.31,190.7,190.17,190.7,9359.0,176.5316,176.8934,176.4018,176.8934,9359.0
2021-03-24 12:40:00,190.61,191.08,190.59,190.88,17212.0,176.8099,177.2459,176.7914,177.0604,17212.0
2021-03-24 12:45:00,190.88,190.88,190.2,190.42,13545.0,177.0604,177.0604,176.4296,176.6337,13545.0
2021-03-24 12:50:00,190.44,190.51,190.16,190.46,12618.0,176.6522,176.7172,176.3925,176.6708,12618.0
2021-03-24 12:55:00,190.38,191.04,190.31,190.96,10729.0,176.5966,177.2088,176.5316,177.1346,10729.0
2021-03-24 13:00:00,190.89,190.96,190.15,190.54,15705.0,177.0697,177.1346,176.3832,176.745,15705.0
2021-03-24 13:05:00,190.62,190.7,190.3,190.54,6614.0,176.8192,176.8934,176.5224,176.745,6614.0
2021-03-24 13:10:00,190.43,190.57,189.86,189.95,10589.0,176.643,176.7728,176.1142,176.1977,10589.0
2021-03-24 13:15:00,189.94,190.51,189.69,190.24,25264.0,176.1884,176.7172,175.9565,176.4667,25264.0
2021-03-24 13:20:00,190.14,190.73,190.13,190.73,8720.0,176.374,176.9212,176.3647,176.9212,8720.0
2021-03-24 13:25:00,190.65,190.77,190.41,190.51,8492.0,176.847,176.9583,176.6244,176.7172,8492.0
2021-03-24 13:30:00,190.64,190.89,190.51,190.52,14594.0,176.8378,177.0697,176.7172,176.7264,14594.0
2021-03-24 13:35:00,190.5,191.22,190.49,190.99,12850.0,176.7079,177.3758,176.6986,177.1624,12850.0
2021-03-24 13:40:00,190.96,191.0,189.75,189.87,16854.0,177.1346,177.1717,176.0122,176.1235,16854.0
2021-03-24 13:45:00,189.9,191.09,189.88,191.09,12647.0,176.1513,177.2552,176.1328,177.2552,12647.0
2021-03-24 13:50:00,191.15,191.28,190.82,190.87,14970.0,177.3108,177.4314,177.0047,177.0511,14970.0
2021-03-24 13:55:00,190.86,191.07,190.76,190.88,12380.0,177.0418,177.2366,176.9491,177.0604,12380.0
2021-03-24 14:00:00,190.93,190.99,190.7,190.87,11132.0,177.1068,177.1624,176.8934,177.0511,11132.0
2021-03-24 14:05:00,190.95,191.13,190.78,190.99,16780.0,177.1253,177.2923,176.9676,177.1624,16780.0
2021-03-24 14:10:00,190.97,191.16,190.65,190.71,12974.0,177.1439,177.3201,176.847,176.9027,12974.0
2021-03-24 14:15:00,190.75,191.14,190.74,191.02,11248.0,176.9398,177.3016,176.9305,177.1902,11248.0
2021-03-24 14:20:00,191.0,191.22,190.54,190.76,16274.0,177.1717,177.3758,176.745,176.9491,16274.0
2021-03-24 14:25:00,190.73,190.78,190.1,190.28,12158.0,176.9212,176.9676,176.3369,176.5038,12158.0
2021-03-24 14:30:00,190.2,190.23,189.59,189.73,14827.0,176.4296,176.4574,175.8638,175.9936,14827.0
2021-03-24 14:35:00,189.75,190.1,189.54,189.65,20400.0,176.0122,176.3369,175.8174,175.9194,20400.0
2021-03-24 14:40:00,189.64,189.64,189.06,189.25,13794.0,175.9102,175.9102,175.3721,175.5484,13794.0
2021-03-24 14:45:00,189.3,190.18,189.19,190.0,15401.0,175.5948,176.4111,175.4927,176.2441,15401.0
2021-03-24 14:50:00,190.0,190.21,189.14,189.21,16957.0,176.2441,176.4389,175.4464,175.5113,16957.0
2021-03-24 14:55:00,189.13,189.41,188.82,188.89,37231.0,175.4371,175.6968,175.1495,175.2145,37231.0
2021-03-24 15:00:00,188.99,189.38,188.81,189.21,14003.0,175.3072,175.669,175.1402,175.5113,14003.0
2021-03-24 15:05:00,189.2,189.73,189.2,189.4,19303.0,175.502,175.9936,175.502,175.6875,19303.0
2021-03-24 15:10:00,189.42,189.7,189.09,189.47,18180.0,175.7061,175.9658,175.4,175.7525,18180.0
2021-03-24 15:15:00,189.52,189.85,189.18,189.76,14863.0,175.7988,176.105,175.4835,176.0215,14863.0
2021-03-24 15:20:00,189.69,189.71,189.03,189.35,12142.0,175.9565,175.9751,175.3443,175.6412,12142.0
2021-03-24 15:25:00,189.38,189.38,188.75,188.99,14943.0,175.669,175.669,175.0846,175.3072,14943.0
2021-03-24 15:30:00,189.0,189.26,188.41,188.45,30274.0,175.3165,175.5577,174.7692,174.8063,30274.0
2021-03-24 15:35:00,188.39,188.95,188.36,188.65,19656.0,174.7507,175.2701,174.7228,174.9918,19656.0
2021-03-24 15:40:00,188.7,188.7,188.19,188.19,19665.0,175.0382,175.0382,174.5651,174.5651,19665.0
2021-03-24 15:45:00,188.13,188.96,188.13,188.52,42080.0,174.5095,175.2794,174.5095,174.8712,42080.0
2021-03-24 15:50:00,188.51,188.57,187.54,187.67,61205.0,174.862,174.9176,173.9622,174.0828,61205.0
2021-03-24 15:55:00,187.57,188.19,187.25,187.53,151340.0,173.99,174.5651,173.6932,173.9529,151340.0
2021-03-25 09:30:00,183.74,184.6,182.09,183.59,118973.0,170.4373,171.235,168.9068,170.2982,118973.0
2021-03-25 09:35:00,183.51,185.51,183.29,185.25,79625.0,170.224,172.0792,170.0199,171.838,79625.0
2021-03-25 09:40:00,185.0,185.81,184.7,184.7,23025.0,171.6061,172.3574,171.3278,171.3278,23025.0
2021-03-25 09:45:00,184.69,184.94,183.62,183.63,95220.0,171.3185,171.5504,170.326,170.3353,95220.0
2021-03-25 09:50:00,183.5,183.86,182.68,183.86,25029.0,170.2147,170.5486,169.4541,170.5486,25029.0
2021-03-25 09:55:00,183.56,184.8,183.06,184.12,22682.0,170.2703,171.4206,169.8065,170.7898,22682.0
2021-03-25 10:00:00,184.23,185.89,183.87,185.55,40585.0,170.8918,172.4317,170.5579,172.1163,40585.0
2021-03-25 10:05:00,185.52,185.99,185.02,185.77,17719.0,172.0884,172.5244,171.6246,172.3203,17719.0
2021-03-25 10:10:00,185.66,186.33,185.25,185.5,26102.0,172.2183,172.8398,171.838,172.0699,26102.0
2021-03-25 10:15:00,185.57,185.57,184.73,184.98,48800.0,172.1348,172.1348,171.3556,171.5875,48800.0
2021-03-25 10:20:00,185.06,186.27,185.0,185.8,14526.0,171.6617,172.7841,171.6061,172.3482,14526.0
2021-03-25 10:25:00,185.63,186.13,185.45,185.72,9812.0,172.1905,172.6543,172.0235,172.274,9812.0
2021-03-25 10:30:00,185.56,185.61,184.9,185.07,9568.0,172.1255,172.1719,171.5133,171.671,9568.0
2021-03-25 10:35:00,184.81,185.19,184.25,184.91,8048.0,171.4298,171.7823,170.9104,171.5226,8048.0
2021-03-25 10:40:00,184.72,184.88,183.86,184.04,21365.0,171.3464,171.4948,170.5486,170.7156,21365.0
2021-03-25 10:45:00,184.22,184.6,183.84,183.93,31717.0,170.8826,171.235,170.5301,170.6136,31717.0
2021-03-25 10:50:00,183.93,183.93,183.13,183.13,50727.0,170.6136,170.6136,169.8715,169.8715,50727.0
2021-03-25 10:55:00,183.25,184.14,183.19,184.14,60285.0,169.9828,170.8084,169.9271,170.8084,60285.0
2021-03-25 11:00:00,184.04,184.12,183.47,183.77,47271.0,170.7156,170.7898,170.1869,170.4651,47271.0
2021-03-25 11:05:00,183.63,184.07,182.86,183.0,23653.0,170.3353,170.7434,169.621,169.7509,23653.0
2021-03-25 11:10:00,183.05,184.37,182.85,184.36,28776.0,169.7973,171.0217,169.6117,171.0124,28776.0
2021-03-25 11:15:00,184.33,184.72,184.05,184.6,9878.0,170.9846,171.3464,170.7249,171.235,9878.0
2021-03-25 11:20:00,184.52,184.59,183.93,184.25,10284.0,171.1608,171.2258,170.6136,170.9104,10284.0
2021-03-25 11:25:00,184.17,184.78,183.54,184.75,13804.0,170.8362,171.402,170.2518,171.3742,13804.0
2021-03-25 11:30:00,184.74,186.37,184.74,186.15,28247.0,171.3649,172.8769,171.3649,172.6728,28247.0
2021-03-25 11:35:00,186.05,186.35,185.64,185.83,14914.0,172.5801,172.8583,172.1998,172.376,14914.0
2021-03-25 11:40:00,185.83,185.89,184.93,184.99,5648.0,172.376,172.4317,171.5412,171.5968,5648.0
2021-03-25 11:45:00,184.8,185.24,184.47,185.24,10804.0,171.4206,171.8287,171.1145,171.8287,10804.0
2021-03-25 11:50:00,185.13,185.84,184.86,185.84,13024.0,171.7267,172.3853,171.4762,172.3853,13024.0
2021-03-25 11:55:00,185.84,186.52,185.38,186.47,21908.0,172.3853,173.016,171.9586,172.9697,21908.0
2021-03-25 12:00:00,186.52,187.33,186.25,187.33,20587.0,173.016,173.7674,172.7656,173.7674,20587.0
2021-03-25 12:05:00,187.27,187.42,186.87,187.1,21939.0,173.7117,173.8509,173.3407,173.554,21939.0
2021-03-25 12:10:00,187.19,187.48,186.75,186.77,21668.0,173.6375,173.9065,173.2294,173.2479,21668.0
2021-03-25 12:15:00,186.7,188.33,186.64,188.25,25899.0,173.183,174.695,173.1274,174.6208,25899.0
2021-03-25 12:20:00,188.16,188.7,188.0,188.63,17646.0,174.5373,175.0382,174.3889,174.9733,17646.0
2021-03-25 12:25:00,188.73,189.26,188.68,189.09,21022.0,175.066,175.5577,175.0197,175.4,21022.0
2021-03-25 12:30:00,189.22,189.45,188.71,188.89,17132.0,175.5206,175.7339,175.0475,175.2145,17132.0
2021-03-25 12:35:00,188.8,188.85,188.23,188.38,16132.0,175.131,175.1774,174.6022,174.7414,16132.0
2021-03-25 12:40:00,188.38,189.0,188.27,188.81,12846.0,174.7414,175.3165,174.6393,175.1402,12846.0
2021-03-25 12:45:00,188.94,189.82,188.93,189.68,26290.0,175.2608,176.0771,175.2516,175.9473,26290.0
2021-03-25 12:50:00,189.65,190.0,189.02,189.28,28059.0,175.9194,176.2441,175.335,175.5762,28059.0
2021-03-25 12:55:00,189.15,189.31,188.77,188.77,10015.0,175.4556,175.604,175.1031,175.1031,10015.0
2021-03-25 13:00:00,188.82,188.88,187.62,187.84,11642.0,175.1495,175.2052,174.0364,174.2405,11642.0
2021-03-25 13:05:00,187.92,188.71,187.83,188.34,14556.0,174.3147,175.0475,174.2312,174.7043,14556.0
2021-03-25 13:10:00,188.23,189.3,188.18,189.15,11209.0,174.6022,175.5948,174.5559,175.4556,11209.0
2021-03-25 13:15:00,189.1,189.36,188.3,188.55,29162.0,175.4093,175.6504,174.6672,174.8991,29162.0
2021-03-25 13:20:00,188.49,188.7,187.89,188.14,27142.0,174.8434,175.0382,174.2869,174.5188,27142.0
2021-03-25 13:25:00,188.07,188.5,187.79,188.17,17327.0,174.4538,174.8527,174.1941,174.5466,17327.0
2021-03-25 13:30:00,188.17,188.58,187.82,187.91,14239.0,174.5466,174.9269,174.2219,174.3054,14239.0
2021-03-25 13:35:00,187.82,187.88,187.42,187.86,8497.0,174.2219,174.2776,173.8509,174.259,8497.0
2021-03-25 13:40:00,188.03,188.83,187.96,188.66,25260.0,174.4167,175.1588,174.3518,175.0011,25260.0
2021-03-25 13:45:00,188.67,189.16,188.09,188.47,33689.0,175.0104,175.4649,174.4724,174.8249,33689.0
2021-03-25 13:50:00,188.38,188.85,188.36,188.8,39513.0,174.7414,175.1774,174.7228,175.131,39513.0
2021-03-25 13:55:00,188.82,188.82,187.84,187.84,19636.0,175.1495,175.1495,174.2405,174.2405,19636.0
2021-03-25 14:00:00,187.87,188.0,187.44,187.6,17007.0,174.2683,174.3889,173.8694,174.0178,17007.0
2021-03-25 14:05:00,187.58,188.16,187.2,187.33,12992.0,173.9993,174.5373,173.6468,173.7674,12992.0
2021-03-25 14:10:00,187.22,187.44,186.85,187.31,15158.0,173.6654,173.8694,173.3221,173.7488,15158.0
2021-03-25 14:15:00,187.25,187.94,187.06,187.88,32081.0,173.6932,174.3332,173.5169,174.2776,32081.0
2021-03-25 14:20:00,187.81,187.95,187.11,187.57,13674.0,174.2126,174.3425,173.5633,173.99,13674.0
2021-03-25 14:25:00,187.61,187.65,186.33,186.34,16542.0,174.0271,174.0642,172.8398,172.8491,16542.0
2021-03-25 14:30:00,186.5,186.91,186.4,186.91,13091.0,172.9975,173.3778,172.9047,173.3778,13091.0
2021-03-25 14:35:00,186.82,188.21,186.77,188.04,18678.0,173.2943,174.5837,173.2479,174.426,18678.0
2021-03-25 14:40:00,187.93,188.48,187.93,188.27,16592.0,174.324,174.8341,174.324,174.6393,16592.0
2021-03-25 14:45:00,188.26,188.72,188.26,188.41,17945.0,174.6301,175.0568,174.6301,174.7692,17945.0
2021-03-25 14:50:00,188.5,189.18,188.16,189.05,25171.0,174.8527,175.4835,174.5373,175.3629,25171.0
2021-03-25 14:55:00,189.05,190.0,188.54,189.85,38342.0,175.3629,176.2441,174.8898,176.105,38342.0
2021-03-25 15:00:00,189.87,190.33,189.76,190.21,38445.0,176.1235,176.5502,176.0215,176.4389,38445.0
2021-03-25 15:05:00,190.38,190.77,189.63,189.63,36260.0,176.5966,176.9583,175.9009,175.9009,36260.0
2021-03-25 15:10:00,189.67,190.48,189.44,190.04,24117.0,175.938,176.6893,175.7246,176.2812,24117.0
2021-03-25 15:15:00,189.98,190.77,189.98,190.53,30743.0,176.2255,176.9583,176.2255,176.7357,30743.0
2021-03-25 15:20:00,190.48,190.81,190.33,190.52,31185.0,176.6893,176.9954,176.5502,176.7264,31185.0
2021-03-25 15:25:00,190.56,191.0,190.42,190.85,27955.0,176.7635,177.1717,176.6337,177.0326,27955.0
2021-03-25 15:30:00,190.84,191.43,190.57,191.27,41120.0,177.0233,177.5706,176.7728,177.4221,41120.0
2021-03-25 15:35:00,191.27,191.56,190.74,191.4,54665.0,177.4221,177.6911,176.9305,177.5427,54665.0
2021-03-25 15:40:00,191.41,191.99,191.1,191.59,40595.0,177.552,178.09,177.2645,177.719,40595.0
2021-03-25 15:45:00,191.58,191.83,191.55,191.67,49702.0,177.7097,177.9416,177.6819,177.7932,49702.0
2021-03-25 15:50:00,191.76,192.0,191.34,191.55,81182.0,177.8767,178.0993,177.4871,177.6819,81182.0
2021-03-25 15:55:00,191.54,191.55,190.99,191.46,144362.0,177.6726,177.6819,177.1624,177.5984,144362.0
2021-03-26 09:30:00,190.79,192.0,189.07,189.77,61537.0,176.9769,178.0993,175.3814,176.0307,61537.0
2021-03-26 09:35:00,189.25,191.0,189.25,190.63,41760.0,175.5484,177.1717,175.5484,176.8285,41760.0
2021-03-26 09:40:00,190.8,191.04,190.25,191.03,20070.0,176.9862,177.2088,176.476,177.1995,20070.0
2021-03-26 09:45:00,191.36,192.58,191.07,192.32,21286.0,177.5056,178.6373,177.2366,178.3961,21286.0
2021-03-26 09:50:00,192.68,192.8,191.88,192.28,12918.0,178.7301,178.8414,177.988,178.359,12918.0
2021-03-26 09:55:00,192.49,193.41,192.48,193.15,19715.0,178.5538,179.4072,178.5445,179.166,19715.0
2021-03-26 10:00:00,192.85,193.7,192.56,193.29,10355.0,178.8878,179.6762,178.6187,179.2959,10355.0
2021-03-26 10:05:00,193.29,193.85,193.08,193.84,14060.0,179.2959,179.8154,179.1011,179.8061,14060.0
2021-03-26 10:10:00,193.87,194.01,193.43,194.01,11055.0,179.8339,179.9638,179.4258,179.9638,11055.0
2021-03-26 10:15:00,194.0,194.18,193.41,193.81,31537.0,179.9545,180.1215,179.4072,179.7782,31537.0
2021-03-26 10:20:00,193.86,194.58,193.75,194.58,32122.0,179.8246,180.4925,179.7226,180.4925,32122.0
2021-03-26 10:25:00,194.59,195.0,194.46,194.77,18700.0,180.5018,180.8821,180.3812,180.6687,18700.0
2021-03-26 10:30:00,194.88,195.49,194.65,194.89,16557.0,180.7708,181.3366,180.5574,180.7801,16557.0
2021-03-26 10:35:00,195.14,195.31,194.93,195.2,10581.0,181.012,181.1696,180.8172,181.0676,10581.0
2021-03-26 10:40:00,195.22,195.76,195.15,195.43,16248.0,181.0862,181.5871,181.0212,181.281,16248.0
2021-03-26 10:45:00,195.38,195.52,194.02,194.13,10831.0,181.2346,181.3644,179.973,180.0751,10831.0
2021-03-26 10:50:00,193.97,194.56,193.88,194.56,19568.0,179.9267,180.4739,179.8432,180.4739,19568.0
2021-03-26 10:55:00,194.34,194.38,193.91,193.92,5947.0,180.2699,180.307,179.871,179.8803,5947.0
2021-03-26 11:00:00,194.19,194.31,193.41,194.06,8958.0,180.1307,180.242,179.4072,180.0101,8958.0
2021-03-26 11:05:00,194.01,194.34,193.86,194.1,7604.0,179.9638,180.2699,179.8246,180.0473,7604.0
2021-03-26 11:10:00,194.09,194.09,192.9,193.27,6634.0,180.038,180.038,178.9341,179.2773,6634.0
2021-03-26 11:15:00,193.24,193.57,192.99,193.32,11686.0,179.2495,179.5556,179.0176,179.3237,11686.0
2021-03-26 11:20:00,193.67,193.67,193.0,193.0,7150.0,179.6484,179.6484,179.0269,179.0269,7150.0
2021-03-26 11:25:00,193.0,193.29,192.89,193.17,8810.0,179.0269,179.2959,178.9249,179.1846,8810.0
2021-03-26 11:30:00,193.14,193.67,192.65,193.55,6480.0,179.1568,179.6484,178.7022,179.5371,6480.0
2021-03-26 11:35:00,193.7,194.55,193.69,194.55,9944.0,179.6762,180.4647,179.6669,180.4647,9944.0
2021-03-26 11:40:00,194.57,194.89,194.55,194.81,10098.0,180.4832,180.7801,180.4647,180.7058,10098.0
2021-03-26 11:45:00,194.7,194.78,194.14,194.21,5874.0,180.6038,180.678,180.0844,180.1493,5874.0
2021-03-26 11:50:00,194.25,194.36,193.89,194.02,14038.0,180.1864,180.2884,179.8525,179.973,14038.0
2021-03-26 11:55:00,193.98,194.41,193.88,194.41,14600.0,179.9359,180.3348,179.8432,180.3348,14600.0
2021-03-26 12:00:00,194.66,194.77,193.97,194.1,10684.0,180.5667,180.6687,179.9267,180.0473,10684.0
2021-03-26 12:05:00,194.26,194.44,194.07,194.37,10109.0,180.1957,180.3626,180.0194,180.2977,10109.0
2021-03-26 12:10:00,194.41,195.13,194.4,195.13,8385.0,180.3348,181.0027,180.3255,181.0027,8385.0
2021-03-26 12:15:00,195.08,195.56,194.69,195.23,24652.0,180.9563,181.4015,180.5945,181.0954,24652.0
2021-03-26 12:20:00,195.16,195.37,195.01,195.29,10765.0,181.0305,181.2253,180.8914,181.1511,10765.0
2021-03-26 12:25:00,195.31,195.49,195.28,195.37,6636.0,181.1696,181.3366,181.1418,181.2253,6636.0
2021-03-26 12:30:00,195.29,195.59,195.16,195.4,15811.0,181.1511,181.4294,181.0305,181.2531,15811.0
2021-03-26 12:35:00,195.49,195.49,194.94,195.35,26600.0,181.3366,181.3366,180.8264,181.2068,26600.0
2021-03-26 12:40:00,195.42,195.42,194.91,195.28,13779.0,181.2717,181.2717,180.7986,181.1418,13779.0
2021-03-26 12:45:00,195.28,195.33,194.82,195.24,18360.0,181.1418,181.1882,180.7151,181.1047,18360.0
2021-03-26 12:50:00,195.19,195.25,194.64,194.8,16854.0,181.0583,181.114,180.5482,180.6966,16854.0
2021-03-26 12:55:00,194.77,194.8,194.34,194.79,9340.0,180.6687,180.6966,180.2699,180.6873,9340.0
2021-03-26 13:00:00,194.75,195.31,194.75,194.93,21163.0,180.6502,181.1696,180.6502,180.8172,21163.0
2021-03-26 13:05:00,194.93,195.13,194.72,194.72,12644.0,180.8172,181.0027,180.6224,180.6224,12644.0
2021-03-26 13:10:00,194.71,195.19,194.71,195.0,13594.0,180.6131,181.0583,180.6131,180.8821,13594.0
2021-03-26 13:15:00,195.04,195.24,194.82,195.13,9628.0,180.9192,181.1047,180.7151,181.0027,9628.0
2021-03-26 13:20:00,195.17,195.38,194.78,195.05,22499.0,181.0398,181.2346,180.678,180.9285,22499.0
2021-03-26 13:25:00,195.06,195.5,194.93,195.43,45579.0,180.9377,181.3459,180.8172,181.281,45579.0
2021-03-26 13:30:00,195.4,195.57,195.0,195.01,8349.0,181.2531,181.4108,180.8821,180.8914,8349.0
2021-03-26 13:35:00,195.13,195.13,194.65,194.74,7360.0,181.0027,181.0027,180.5574,180.6409,7360.0
2021-03-26 13:40:00,194.65,194.77,194.34,194.47,9203.0,180.5574,180.6687,180.2699,180.3905,9203.0
2021-03-26 13:45:00,194.47,194.47,193.18,193.21,20564.0,180.3905,180.3905,179.1939,179.2217,20564.0
2021-03-26 13:50:00,193.1,193.96,192.98,193.96,13063.0,179.1197,179.9174,179.0083,179.9174,13063.0
2021-03-26 13:55:00,193.99,194.09,193.7,193.87,12811.0,179.9452,180.038,179.6762,179.8339,12811.0
2021-03-26 14:00:00,193.93,194.43,193.6,193.93,19795.0,179.8896,180.3534,179.5835,179.8896,19795.0
2021-03-26 14:05:00,193.88,193.88,192.36,192.53,28430.0,179.8432,179.8432,178.4332,178.5909,28430.0
2021-03-26 14:10:00,192.47,192.53,191.73,192.1,6770.0,178.5353,178.5909,177.8488,178.1921,6770.0
2021-03-26 14:15:00,191.92,191.92,191.29,191.65,13321.0,178.0251,178.0251,177.4407,177.7746,13321.0
2021-03-26 14:20:00,191.5,192.32,191.47,192.32,15309.0,177.6355,178.3961,177.6077,178.3961,15309.0
2021-03-26 14:25:00,192.36,193.22,192.23,193.22,10007.0,178.4332,179.231,178.3126,179.231,10007.0
2021-03-26 14:30:00,193.24,193.6,192.54,193.6,25484.0,179.2495,179.5835,178.6002,179.5835,25484.0
2021-03-26 14:35:00,193.52,194.02,193.41,193.72,20463.0,179.5092,179.973,179.4072,179.6948,20463.0
2021-03-26 14:40:00,193.93,194.0,193.18,193.47,9299.0,179.8896,179.9545,179.1939,179.4629,9299.0
2021-03-26 14:45:00,193.47,193.59,192.51,192.67,10492.0,179.4629,179.5742,178.5724,178.7208,10492.0
2021-03-26 14:50:00,192.46,194.91,192.42,194.72,22909.0,178.526,180.7986,178.4889,180.6224,22909.0
2021-03-26 14:55:00,194.63,195.2,194.26,195.09,11304.0,180.5389,181.0676,180.1957,180.9656,11304.0
2021-03-26 15:00:00,195.18,195.26,194.91,194.99,7254.0,181.0491,181.1233,180.7986,180.8728,7254.0
2021-03-26 15:05:00,195.06,195.97,194.99,195.58,22243.0,180.9377,181.7819,180.8728,181.4201,22243.0
2021-03-26 15:10:00,195.6,196.01,195.34,195.89,26171.0,181.4387,181.819,181.1975,181.7077,26171.0
2021-03-26 15:15:00,195.97,196.88,195.97,196.82,13557.0,181.7819,182.626,181.7819,182.5703,13557.0
2021-03-26 15:20:00,196.81,197.07,196.46,196.66,25376.0,182.5611,182.8022,182.2364,182.4219,25376.0
2021-03-26 15:25:00,196.81,197.84,196.59,197.27,86837.0,182.5611,183.5165,182.357,182.9877,86837.0
2021-03-26 15:30:00,197.23,197.68,196.98,197.03,27992.0,182.9506,183.3681,182.7187,182.7651,27992.0
2021-03-26 15:35:00,196.99,197.27,196.55,196.98,34292.0,182.728,182.9877,182.3199,182.7187,34292.0
2021-03-26 15:40:00,197.04,197.06,196.61,196.93,22054.0,182.7744,182.793,182.3755,182.6724,22054.0
2021-03-26 15:45:00,196.91,197.37,196.65,197.37,28009.0,182.6538,183.0805,182.4126,183.0805,28009.0
2021-03-26 15:50:00,197.29,197.93,197.14,197.4,76224.0,183.0063,183.6,182.8672,183.1083,76224.0
2021-03-26 15:55:00,197.47,199.43,197.32,199.21,240943.0,183.1733,184.9914,183.0341,184.7873,240943.0
2021-03-29 09:30:00,196.91,197.66,195.12,196.43,95968.0,182.6538,183.3495,180.9934,182.2086,95968.0
2021-03-29 09:35:00,196.74,197.49,196.08,196.2,33090.0,182.4961,183.1918,181.8839,181.9952,33090.0
2021-03-29 09:40:00,196.19,196.5,195.0,195.61,32475.0,181.9859,182.2735,180.8821,181.4479,32475.0
2021-03-29 09:45:00,195.59,197.0,195.43,196.0,32513.0,181.4294,182.7373,181.281,181.8097,32513.0
2021-03-29 09:50:00,195.91,196.54,195.33,195.34,16604.0,181.7262,182.3106,181.1882,181.1975,16604.0
2021-03-29 09:55:00,195.19,195.5,194.59,194.74,21104.0,181.0583,181.3459,180.5018,180.6409,21104.0
2021-03-29 10:00:00,194.73,195.32,194.13,194.99,37757.0,180.6316,181.1789,180.0751,180.8728,37757.0
2021-03-29 10:05:00,195.0,195.0,193.63,194.03,42889.0,180.8821,180.8821,179.6113,179.9823,42889.0
2021-03-29 10:10:00,194.15,195.4,193.9,195.15,15270.0,180.0936,181.2531,179.8617,181.0212,15270.0
2021-03-29 10:15:00,195.11,195.66,194.49,195.61,22364.0,180.9841,181.4943,180.409,181.4479,22364.0
2021-03-29 10:20:00,195.46,195.46,194.65,194.83,10386.0,181.3088,181.3088,180.5574,180.7244,10386.0
2021-03-29 10:25:00,194.61,194.66,193.62,193.62,20929.0,180.5203,180.5667,179.602,179.602,20929.0
2021-03-29 10:30:00,193.75,194.12,193.69,193.71,8448.0,179.7226,180.0658,179.6669,179.6855,8448.0
2021-03-29 10:35:00,193.61,194.78,193.5,194.16,14950.0,179.5927,180.678,179.4907,180.1029,14950.0
2021-03-29 10:40:00,194.12,194.17,193.75,193.87,9079.0,180.0658,180.1122,179.7226,179.8339,9079.0
2021-03-29 10:45:00,193.67,194.05,193.14,193.25,28333.0,179.6484,180.0009,179.1568,179.2588,28333.0
2021-03-29 10:50:00,193.14,193.6,192.81,192.94,50082.0,179.1568,179.5835,178.8506,178.9712,50082.0
2021-03-29 10:55:00,192.65,193.46,192.57,192.65,14545.0,178.7022,179.4536,178.628,178.7022,14545.0
2021-03-29 11:00:00,192.5,192.73,192.11,192.43,14700.0,178.5631,178.7764,178.2013,178.4982,14700.0
2021-03-29 11:05:00,192.43,192.7,192.11,192.7,7743.0,178.4982,178.7486,178.2013,178.7486,7743.0
2021-03-29 11:10:00,192.68,193.11,192.08,192.5,31320.0,178.7301,179.1289,178.1735,178.5631,31320.0
2021-03-29 11:15:00,192.44,192.62,191.98,192.06,12001.0,178.5074,178.6744,178.0807,178.1549,12001.0
2021-03-29 11:20:00,192.14,192.9,191.95,192.69,6493.0,178.2292,178.9341,178.0529,178.7393,6493.0
2021-03-29 11:25:00,192.86,193.12,192.29,192.85,6873.0,178.897,179.1382,178.3683,178.8878,6873.0
2021-03-29 11:30:00,193.1,193.18,192.34,192.91,9578.0,179.1197,179.1939,178.4147,178.9434,9578.0
2021-03-29 11:35:00,192.82,193.13,192.16,192.4,11469.0,178.8599,179.1475,178.2477,178.4703,11469.0
2021-03-29 11:40:00,192.43,192.76,192.02,192.48,9768.0,178.4982,178.8043,178.1178,178.5445,9768.0
2021-03-29 11:45:00,192.48,192.78,192.27,192.55,6011.0,178.5445,178.8228,178.3497,178.6095,6011.0
2021-03-29 11:50:00,192.38,194.24,192.26,194.24,10442.0,178.4518,180.1771,178.3405,180.1771,10442.0
2021-03-29 11:55:00,194.07,194.43,193.38,193.38,8717.0,180.0194,180.3534,179.3794,179.3794,8717.0
2021-03-29 12:00:00,193.63,194.47,193.56,194.3,30449.0,179.6113,180.3905,179.5463,180.2328,30449.0
2021-03-29 12:05:00,194.18,194.47,193.09,193.34,18920.0,180.1215,180.3905,179.1104,179.3423,18920.0
2021-03-29 12:10:00,193.35,193.37,192.72,193.21,7466.0,179.3516,179.3701,178.7672,179.2217,7466.0
2021-03-29 12:15:00,193.25,193.52,192.93,192.93,9209.0,179.2588,179.5092,178.962,178.962,9209.0
2021-03-29 12:20:00,193.1,193.35,192.76,193.18,4992.0,179.1197,179.3516,178.8043,179.1939,4992.0
2021-03-29 12:25:00,193.1,194.04,193.08,193.95,9204.0,179.1197,179.9916,179.1011,179.9081,9204.0
2021-03-29 12:30:00,193.86,194.36,193.74,194.07,7504.0,179.8246,180.2884,179.7133,180.0194,7504.0
2021-03-29 12:35:00,194.14,194.64,194.08,194.47,8729.0,180.0844,180.5482,180.0287,180.3905,8729.0
2021-03-29 12:40:00,194.47,195.44,194.42,195.26,10775.0,180.3905,181.2902,180.3441,181.1233,10775.0
2021-03-29 12:45:00,195.28,195.37,194.87,194.95,9589.0,181.1418,181.2253,180.7615,180.8357,9589.0
2021-03-29 12:50:00,194.99,195.73,194.49,195.73,16199.0,180.8728,181.5592,180.409,181.5592,16199.0
2021-03-29 12:55:00,195.74,196.0,195.49,195.97,11579.0,181.5685,181.8097,181.3366,181.7819,11579.0
2021-03-29 13:00:00,195.87,196.21,195.7,196.06,9609.0,181.6891,182.0045,181.5314,181.8653,9609.0
2021-03-29 13:05:00,196.12,196.32,195.84,195.97,11803.0,181.921,182.1065,181.6613,181.7819,11803.0
2021-03-29 13:10:00,195.89,196.01,195.55,195.64,11853.0,181.7077,181.819,181.3923,181.4758,11853.0
2021-03-29 13:15:00,195.74,195.81,195.11,195.27,7932.0,181.5685,181.6334,180.9841,181.1325,7932.0
2021-03-29 13:20:00,195.38,195.71,195.09,195.2,6791.0,181.2346,181.5407,180.9656,181.0676,6791.0
2021-03-29 13:25:00,195.08,195.22,194.63,194.63,8961.0,180.9563,181.0862,180.5389,180.5389,8961.0
2021-03-29 13:30:00,194.74,195.74,194.39,195.74,5500.0,180.6409,181.5685,180.3163,181.5685,5500.0
2021-03-29 13:35:00,195.68,195.74,194.66,194.75,8639.0,181.5129,181.5685,180.5667,180.6502,8639.0
2021-03-29 13:40:00,194.78,194.88,194.34,194.4,12603.0,180.678,180.7708,180.2699,180.3255,12603.0
2021-03-29 13:45:00,194.31,194.75,194.02,194.23,9167.0,180.242,180.6502,179.973,180.1678,9167.0
2021-03-29 13:50:00,194.2,194.45,193.74,193.74,12376.0,180.14,180.3719,179.7133,179.7133,12376.0
2021-03-29 13:55:00,193.68,193.91,193.29,193.35,10556.0,179.6577,179.871,179.2959,179.3516,10556.0
2021-03-29 14:00:00,193.34,193.78,193.15,193.28,15488.0,179.3423,179.7504,179.166,179.2866,15488.0
2021-03-29 14:05:00,193.38,193.58,193.14,193.25,9333.0,179.3794,179.5649,179.1568,179.2588,9333.0
2021-03-29 14:10:00,193.26,193.91,192.87,193.71,12618.0,179.2681,179.871,178.9063,179.6855,12618.0
2021-03-29 14:15:00,193.71,193.78,193.07,193.28,13167.0,179.6855,179.7504,179.0918,179.2866,13167.0
2021-03-29 14:20:00,193.27,193.52,192.91,193.41,12697.0,179.2773,179.5092,178.9434,179.4072,12697.0
2021-03-29 14:25:00,193.27,193.43,193.11,193.22,8920.0,179.2773,179.4258,179.1289,179.231,8920.0
2021-03-29 14:30:00,193.13,193.44,192.37,192.58,11473.0,179.1475,179.435,178.4425,178.6373,11473.0
2021-03-29 14:35:00,192.51,192.65,192.09,192.11,13029.0,178.5724,178.7022,178.1828,178.2013,13029.0
2021-03-29 14:40:00,192.08,192.49,191.88,192.31,10749.0,178.1735,178.5538,177.988,178.3868,10749.0
2021-03-29 14:45:00,192.2,193.05,192.13,192.38,9616.0,178.2848,179.0733,178.2199,178.4518,9616.0
2021-03-29 14:50:00,192.19,192.79,192.1,192.45,10649.0,178.2755,178.8321,178.1921,178.5167,10649.0
2021-03-29 14:55:00,192.47,192.63,191.91,192.45,13427.0,178.5353,178.6837,178.0158,178.5167,13427.0
2021-03-29 15:00:00,192.42,193.67,192.42,193.67,10626.0,178.4889,179.6484,178.4889,179.6484,10626.0
2021-03-29 15:05:00,193.68,193.68,193.29,193.57,9975.0,179.6577,179.6577,179.2959,179.5556,9975.0
2021-03-29 15:10:00,193.54,194.43,193.39,194.3,11404.0,179.5278,180.3534,179.3887,180.2328,11404.0
2021-03-29 15:15:00,194.2,194.83,194.19,194.52,19003.0,180.14,180.7244,180.1307,180.4368,19003.0
2021-03-29 15:20:00,194.59,194.99,194.26,194.99,14620.0,180.5018,180.8728,180.1957,180.8728,14620.0
2021-03-29 15:25:00,195.07,195.19,194.76,195.03,18315.0,180.947,181.0583,180.6595,180.9099,18315.0
2021-03-29 15:30:00,195.12,195.14,194.42,194.5,18848.0,180.9934,181.012,180.3441,180.4183,18848.0
2021-03-29 15:35:00,194.54,195.02,194.54,194.97,17963.0,180.4554,180.9006,180.4554,180.8543,17963.0
2021-03-29 15:40:00,194.98,195.0,194.2,194.22,20691.0,180.8635,180.8821,180.14,180.1586,20691.0
2021-03-29 15:45:00,194.19,194.68,194.06,194.2,18961.0,180.1307,180.5853,180.0101,180.14,18961.0
2021-03-29 15:50:00,194.2,195.0,194.06,194.2,76405.0,180.14,180.8821,180.0101,180.14,76405.0
2021-03-29 15:55:00,194.11,194.31,193.76,194.16,89703.0,180.0565,180.242,179.7319,180.1029,89703.0
2021-03-30 09:30:00,192.39,193.47,192.39,193.47,32737.0,178.4611,179.4629,178.4611,179.4629,32737.0
2021-03-30 09:35:00,193.17,193.35,192.45,193.18,8002.0,179.1846,179.3516,178.5167,179.1939,8002.0
2021-03-30 09:40:00,192.96,193.37,192.31,192.98,6349.0,178.9898,179.3701,178.3868,179.0083,6349.0
2021-03-30 09:45:00,192.4,193.6,192.37,193.6,5847.0,178.4703,179.5835,178.4425,179.5835,5847.0
2021-03-30 09:50:00,193.68,194.24,192.91,193.67,9568.0,179.6577,180.1771,178.9434,179.6484,9568.0
2021-03-30 09:55:00,193.75,194.25,193.53,193.91,12971.0,179.7226,180.1864,179.5185,179.871,12971.0
2021-03-30 10:00:00,193.57,194.19,193.43,193.58,4361.0,179.5556,180.1307,179.4258,179.5649,4361.0
2021-03-30 10:05:00,193.35,193.96,193.21,193.76,7407.0,179.3516,179.9174,179.2217,179.7319,7407.0
2021-03-30 10:10:00,193.76,193.94,193.5,193.67,5303.0,179.7319,179.8988,179.4907,179.6484,5303.0
2021-03-30 10:15:00,193.78,193.8,192.83,192.84,8232.0,179.7504,179.769,178.8692,178.8785,8232.0
2021-03-30 10:20:00,192.95,193.06,192.27,192.92,7041.0,178.9805,179.0825,178.3497,178.9527,7041.0
2021-03-30 10:25:00,192.86,193.89,192.78,193.89,6030.0,178.897,179.8525,178.8228,179.8525,6030.0
2021-03-30 10:30:00,193.82,194.47,193.66,194.47,9030.0,179.7875,180.3905,179.6391,180.3905,9030.0
2021-03-30 10:35:00,194.31,195.0,194.22,194.93,7904.0,180.242,180.8821,180.1586,180.8172,7904.0
2021-03-30 10:40:00,194.97,195.83,194.77,195.83,20463.0,180.8543,181.652,180.6687,181.652,20463.0
2021-03-30 10:45:00,195.73,195.82,195.4,195.81,39134.0,181.5592,181.6427,181.2531,181.6334,39134.0
2021-03-30 10:50:00,195.8,195.82,195.0,195.06,15945.0,181.6242,181.6427,180.8821,180.9377,15945.0
2021-03-30 10:55:00,195.06,195.39,194.93,195.34,18343.0,180.9377,181.2439,180.8172,181.1975,18343.0
2021-03-30 11:00:00,195.33,195.65,195.16,195.59,18098.0,181.1882,181.485,181.0305,181.4294,18098.0
2021-03-30 11:05:00,195.65,195.8,195.07,195.69,14874.0,181.485,181.6242,180.947,181.5221,14874.0
2021-03-30 11:10:00,195.64,196.63,195.62,196.37,25298.0,181.4758,182.3941,181.4572,182.1529,25298.0
2021-03-30 11:15:00,196.24,196.5,196.08,196.45,9713.0,182.0323,182.2735,181.8839,182.2271,9713.0
2021-03-30 11:20:00,196.3,196.3,195.74,196.14,5983.0,182.088,182.088,181.5685,181.9396,5983.0
2021-03-30 11:25:00,196.01,196.34,195.77,196.3,19882.0,181.819,182.1251,181.5963,182.088,19882.0
2021-03-30 11:30:00,196.4,196.72,196.19,196.44,12380.0,182.1807,182.4776,181.9859,182.2178,12380.0
2021-03-30 11:35:00,196.36,196.88,196.34,196.49,13911.0,182.1436,182.626,182.1251,182.2642,13911.0
2021-03-30 11:40:00,196.49,196.61,196.01,196.18,11922.0,182.2642,182.3755,181.819,181.9767,11922.0
2021-03-30 11:45:00,196.24,196.35,195.56,195.84,9443.0,182.0323,182.1344,181.4015,181.6613,9443.0
2021-03-30 11:50:00,195.85,195.85,195.24,195.36,17497.0,181.6706,181.6706,181.1047,181.216,17497.0
2021-03-30 11:55:00,195.27,195.7,195.16,195.43,15529.0,181.1325,181.5314,181.0305,181.281,15529.0
2021-03-30 12:00:00,195.35,196.11,195.24,195.79,14218.0,181.2068,181.9117,181.1047,181.6149,14218.0
2021-03-30 12:05:00,195.92,196.12,195.71,195.98,9241.0,181.7355,181.921,181.5407,181.7911,9241.0
2021-03-30 12:10:00,196.11,196.14,195.58,195.79,4028.0,181.9117,181.9396,181.4201,181.6149,4028.0
2021-03-30 12:15:00,195.79,196.14,195.48,195.57,10474.0,181.6149,181.9396,181.3273,181.4108,10474.0
2021-03-30 12:20:00,195.48,195.84,195.18,195.74,4805.0,181.3273,181.6613,181.0491,181.5685,4805.0
2021-03-30 12:25:00,195.83,196.12,195.73,196.0,7724.0,181.652,181.921,181.5592,181.8097,7724.0
2021-03-30 12:30:00,195.99,196.09,195.71,195.71,7037.0,181.8004,181.8932,181.5407,181.5407,7037.0
2021-03-30 12:35:00,195.76,196.06,195.63,195.95,4274.0,181.5871,181.8653,181.4665,181.7633,4274.0
2021-03-30 12:40:00,196.05,196.12,195.7,195.7,9031.0,181.8561,181.921,181.5314,181.5314,9031.0
2021-03-30 12:45:00,195.88,196.03,195.67,195.99,5381.0,181.6984,181.8375,181.5036,181.8004,5381.0
2021-03-30 12:50:00,195.99,196.17,195.54,195.96,14872.0,181.8004,181.9674,181.383,181.7726,14872.0
2021-03-30 12:55:00,196.06,196.18,195.87,195.87,7945.0,181.8653,181.9767,181.6891,181.6891,7945.0
2021-03-30 13:00:00,195.67,195.95,195.29,195.6,26093.0,181.5036,181.7633,181.1511,181.4387,26093.0
2021-03-30 13:05:00,195.77,196.02,195.34,195.59,12523.0,181.5963,181.8282,181.1975,181.4294,12523.0
2021-03-30 13:10:00,195.61,196.17,195.5,196.0,17948.0,181.4479,181.9674,181.3459,181.8097,17948.0
2021-03-30 13:15:00,195.96,196.39,195.91,196.1,11884.0,181.7726,182.1715,181.7262,181.9025,11884.0
2021-03-30 13:20:00,196.19,196.4,196.0,196.36,8973.0,181.9859,182.1807,181.8097,182.1436,8973.0
2021-03-30 13:25:00,196.37,196.82,196.25,196.39,9646.0,182.1529,182.5703,182.0416,182.1715,9646.0
2021-03-30 13:30:00,196.45,196.55,196.24,196.55,12449.0,182.2271,182.3199,182.0323,182.3199,12449.0
2021-03-30 13:35:00,196.6,196.77,196.28,196.63,6890.0,182.3663,182.5239,182.0694,182.3941,6890.0
2021-03-30 13:40:00,196.62,196.88,196.53,196.72,10139.0,182.3848,182.626,182.3013,182.4776,10139.0
2021-03-30 13:45:00,196.76,196.93,196.46,196.56,8498.0,182.5147,182.6724,182.2364,182.3292,8498.0
2021-03-30 13:50:00,196.6,196.76,196.3,196.46,10624.0,182.3663,182.5147,182.088,182.2364,10624.0
2021-03-30 13:55:00,196.51,196.72,196.3,196.37,11637.0,182.2828,182.4776,182.088,182.1529,11637.0
2021-03-30 14:00:00,196.14,196.27,195.92,196.12,5028.0,181.9396,182.0601,181.7355,181.921,5028.0
2021-03-30 14:05:00,196.13,196.74,196.06,196.56,19538.0,181.9303,182.4961,181.8653,182.3292,19538.0
2021-03-30 14:10:00,196.43,196.49,196.04,196.34,15587.0,182.2086,182.2642,181.8468,182.1251,15587.0
2021-03-30 14:15:00,196.35,196.57,196.19,196.37,6272.0,182.1344,182.3384,181.9859,182.1529,6272.0
2021-03-30 14:20:00,196.49,196.49,195.99,196.09,3704.0,182.2642,182.2642,181.8004,181.8932,3704.0
2021-03-30 14:25:00,196.19,196.52,196.16,196.4,12458.0,181.9859,182.292,181.9581,182.1807,12458.0
2021-03-30 14:30:00,196.33,196.91,196.21,196.86,11064.0,182.1158,182.6538,182.0045,182.6074,11064.0
2021-03-30 14:35:00,196.91,196.91,196.59,196.62,10080.0,182.6538,182.6538,182.357,182.3848,10080.0
2021-03-30 14:40:00,196.68,196.91,196.42,196.6,6449.0,182.4405,182.6538,182.1993,182.3663,6449.0
2021-03-30 14:45:00,196.73,196.87,196.55,196.75,5129.0,182.4868,182.6167,182.3199,182.5054,5129.0
2021-03-30 14:50:00,196.82,197.09,196.78,197.0,9834.0,182.5703,182.8208,182.5332,182.7373,9834.0
2021-03-30 14:55:00,196.97,197.53,196.91,197.33,11194.0,182.7095,183.2289,182.6538,183.0434,11194.0
2021-03-30 15:00:00,197.3,197.83,197.08,197.64,70613.0,183.0156,183.5072,182.8115,183.331,70613.0
2021-03-30 15:05:00,197.64,198.13,197.53,197.94,18991.0,183.331,183.7855,183.2289,183.6092,18991.0
2021-03-30 15:10:00,198.06,198.15,197.63,197.75,35881.0,183.7206,183.804,183.3217,183.433,35881.0
2021-03-30 15:15:00,197.79,197.98,197.72,197.81,12323.0,183.4701,183.6463,183.4052,183.4887,12323.0
2021-03-30 15:20:00,197.81,198.16,197.76,198.09,15930.0,183.4887,183.8133,183.4423,183.7484,15930.0
2021-03-30 15:25:00,198.02,198.31,197.89,198.25,18251.0,183.6834,183.9525,183.5629,183.8968,18251.0
2021-03-30 15:30:00,198.18,198.81,198.18,198.59,47657.0,183.8319,184.4163,183.8319,184.2122,47657.0
2021-03-30 15:35:00,198.56,198.81,198.14,198.17,25363.0,184.1844,184.4163,183.7948,183.8226,25363.0
2021-03-30 15:40:00,198.32,198.7,198.04,198.12,27967.0,183.9617,184.3142,183.702,183.7762,27967.0
2021-03-30 15:45:00,198.14,198.38,198.02,198.14,36295.0,183.7948,184.0174,183.6834,183.7948,36295.0
2021-03-30 15:50:00,198.14,198.14,196.98,197.01,113932.0,183.7948,183.7948,182.7187,182.7466,113932.0
2021-03-30 15:55:00,197.08,197.98,196.55,197.77,240511.0,182.8115,183.6463,182.3199,183.4515,240511.0
2021-03-31 09:30:00,200.0,200.95,199.78,200.61,54529.0,185.5201,186.4013,185.316,186.0859,54529.0
2021-03-31 09:35:00,200.72,201.1,200.08,200.2,30478.0,186.188,186.5405,185.5943,185.7056,30478.0
2021-03-31 09:40:00,200.46,200.94,200.14,200.94,16450.0,185.9468,186.392,185.65,186.392,16450.0
2021-03-31 09:45:00,200.99,201.06,200.22,200.41,17019.0,186.4384,186.5034,185.7242,185.9004,17019.0
2021-03-31 09:50:00,200.33,201.27,200.31,201.01,21021.0,185.8262,186.6981,185.8077,186.457,21021.0
2021-03-31 09:55:00,201.15,201.57,201.01,201.02,12046.0,186.5868,186.9764,186.457,186.4662,12046.0
2021-03-31 10:00:00,201.02,201.5,200.72,200.8,32630.0,186.4662,186.9115,186.188,186.2622,32630.0
2021-03-31 10:05:00,200.67,201.13,200.27,200.79,20645.0,186.1416,186.5683,185.7705,186.2529,20645.0
2021-03-31 10:10:00,200.78,200.78,199.5,199.51,16020.0,186.2436,186.2436,185.0563,185.0656,16020.0
2021-03-31 10:15:00,199.69,200.46,199.55,200.24,23641.0,185.2325,185.9468,185.1027,185.7427,23641.0
2021-03-31 10:20:00,200.37,200.65,199.97,200.02,10536.0,185.8633,186.123,185.4923,185.5386,10536.0
2021-03-31 10:25:00,200.01,200.16,198.73,199.01,27267.0,185.5294,185.6685,184.342,184.6018,27267.0
2021-03-31 10:30:00,199.02,199.57,198.83,199.2,23979.0,184.611,185.1212,184.4348,184.778,23979.0
2021-03-31 10:35:00,199.12,199.32,198.6,198.7,22902.0,184.7038,184.8893,184.2215,184.3142,22902.0
2021-03-31 10:40:00,198.79,199.23,198.57,198.73,11754.0,184.3977,184.8058,184.1936,184.342,11754.0
2021-03-31 10:45:00,198.92,198.98,198.0,198.0,28929.0,184.5183,184.5739,183.6649,183.6649,28929.0
2021-03-31 10:50:00,198.04,198.64,198.02,198.27,38506.0,183.702,184.2586,183.6834,183.9153,38506.0
2021-03-31 10:55:00,198.14,198.87,198.13,198.75,40078.0,183.7948,184.4719,183.7855,184.3606,40078.0
2021-03-31 11:00:00,198.75,199.88,198.74,199.81,43585.0,184.3606,185.4088,184.3513,185.3439,43585.0
2021-03-31 11:05:00,199.78,200.47,199.78,200.27,36561.0,185.316,185.9561,185.316,185.7705,36561.0
2021-03-31 11:10:00,200.16,200.48,200.13,200.21,29287.0,185.6685,185.9653,185.6407,185.7149,29287.0
2021-03-31 11:15:00,200.31,200.46,199.78,199.97,35300.0,185.8077,185.9468,185.316,185.4923,35300.0
2021-03-31 11:20:00,199.91,200.15,199.88,199.98,8334.0,185.4366,185.6592,185.4088,185.5015,8334.0
2021-03-31 11:25:00,199.98,200.23,199.53,199.54,12224.0,185.5015,185.7334,185.0841,185.0934,12224.0
2021-03-31 11:30:00,199.51,199.84,198.59,198.59,13598.0,185.0656,185.3717,184.2122,184.2122,13598.0
2021-03-31 11:35:00,198.77,199.2,198.76,198.96,7439.0,184.3791,184.778,184.3699,184.5554,7439.0
2021-03-31 11:40:00,198.87,198.91,198.34,198.35,9077.0,184.4719,184.509,183.9803,183.9896,9077.0
2021-03-31 11:45:00,198.45,199.05,198.45,199.05,10936.0,184.0823,184.6389,184.0823,184.6389,10936.0
2021-03-31 11:50:00,198.9,199.05,198.78,198.86,17143.0,184.4997,184.6389,184.3884,184.4626,17143.0
2021-03-31 11:55:00,198.85,198.93,198.26,198.61,16386.0,184.4534,184.5276,183.9061,184.2307,16386.0
2021-03-31 12:00:00,198.59,199.16,198.46,198.9,13584.0,184.2122,184.7409,184.0916,184.4997,13584.0
2021-03-31 12:05:00,199.0,199.06,198.38,198.92,28057.0,184.5925,184.6482,184.0174,184.5183,28057.0
2021-03-31 12:10:00,198.97,199.13,198.82,198.93,18093.0,184.5647,184.7131,184.4255,184.5276,18093.0
2021-03-31 12:15:00,198.92,199.07,198.89,199.07,17983.0,184.5183,184.6574,184.4905,184.6574,17983.0
2021-03-31 12:20:00,199.02,200.17,199.01,200.17,11603.0,184.611,185.6778,184.6018,185.6778,11603.0
2021-03-31 12:25:00,200.17,200.38,199.99,200.38,22524.0,185.6778,185.8726,185.5108,185.8726,22524.0
2021-03-31 12:30:00,200.4,200.59,200.16,200.26,14149.0,185.8911,186.0674,185.6685,185.7613,14149.0
2021-03-31 12:35:00,200.27,200.54,200.07,200.07,6359.0,185.7705,186.021,185.585,185.585,6359.0
2021-03-31 12:40:00,200.13,200.51,200.07,200.48,8343.0,185.6407,185.9932,185.585,185.9653,8343.0
2021-03-31 12:45:00,200.44,200.58,200.27,200.27,7343.0,185.9282,186.0581,185.7705,185.7705,7343.0
2021-03-31 12:50:00,200.27,201.0,200.18,200.92,22076.0,185.7705,186.4477,185.6871,186.3735,22076.0
2021-03-31 12:55:00,200.86,201.03,200.59,201.02,8925.0,186.3178,186.4755,186.0674,186.4662,8925.0
2021-03-31 13:00:00,201.0,201.27,200.51,200.74,7735.0,186.4477,186.6981,185.9932,186.2065,7735.0
2021-03-31 13:05:00,200.72,201.0,200.72,201.0,3026.0,186.188,186.4477,186.188,186.4477,3026.0
2021-03-31 13:10:00,200.97,201.6,200.93,201.34,12653.0,186.4199,187.0043,186.3828,186.7631,12653.0
2021-03-31 13:15:00,201.47,201.84,201.46,201.74,14369.0,186.8837,187.2269,186.8744,187.1341,14369.0
2021-03-31 13:20:00,201.72,201.98,201.67,201.94,13079.0,187.1156,187.3567,187.0692,187.3196,13079.0
2021-03-31 13:25:00,201.92,202.13,201.7,202.1,8477.0,187.3011,187.4959,187.097,187.4681,8477.0
2021-03-31 13:30:00,202.05,202.46,202.04,202.41,10859.0,187.4217,187.802,187.4124,187.7556,10859.0
2021-03-31 13:35:00,202.33,202.36,201.7,201.95,15367.0,187.6814,187.7092,187.097,187.3289,15367.0
2021-03-31 13:40:00,201.9,202.11,201.55,201.59,5895.0,187.2825,187.4773,186.9579,186.995,5895.0
2021-03-31 13:45:00,201.61,201.73,201.42,201.66,7683.0,187.0135,187.1248,186.8373,187.0599,7683.0
2021-03-31 13:50:00,201.69,202.42,201.69,202.4,38322.0,187.0877,187.7649,187.0877,187.7463,38322.0
2021-03-31 13:55:00,202.4,202.69,201.92,202.02,15639.0,187.7463,188.0153,187.3011,187.3938,15639.0
2021-03-31 14:00:00,202.08,202.37,201.84,201.96,14629.0,187.4495,187.7185,187.2269,187.3382,14629.0
2021-03-31 14:05:00,202.12,202.17,201.35,201.59,12280.0,187.4866,187.533,186.7724,186.995,12280.0
2021-03-31 14:10:00,201.67,201.74,201.23,201.69,12341.0,187.0692,187.1341,186.661,187.0877,12341.0
2021-03-31 14:15:00,201.74,202.01,201.68,201.84,20698.0,187.1341,187.3846,187.0785,187.2269,20698.0
2021-03-31 14:20:00,201.91,202.36,201.76,202.18,23555.0,187.2918,187.7092,187.1527,187.5423,23555.0
2021-03-31 14:25:00,202.42,202.92,202.42,202.54,31951.0,187.7649,188.2287,187.7649,187.8762,31951.0
2021-03-31 14:30:00,202.53,203.13,202.52,202.79,13261.0,187.8669,188.4235,187.8576,188.1081,13261.0
2021-03-31 14:35:00,202.84,202.9,202.56,202.59,13037.0,188.1545,188.2101,187.8948,187.9226,13037.0
2021-03-31 14:40:00,202.51,202.72,202.0,202.58,12187.0,187.8484,188.0432,187.3753,187.9133,12187.0
2021-03-31 14:45:00,202.58,202.9,202.45,202.68,9357.0,187.9133,188.2101,187.7927,188.0061,9357.0
2021-03-31 14:50:00,202.63,202.92,202.47,202.77,11550.0,187.9597,188.2287,187.8113,188.0895,11550.0
2021-03-31 14:55:00,202.92,203.03,202.6,202.65,12227.0,188.2287,188.3307,187.9319,187.9782,12227.0
2021-03-31 15:00:00,202.77,202.77,202.32,202.7,11046.0,188.0895,188.0895,187.6721,188.0246,11046.0
2021-03-31 15:05:00,202.58,202.91,202.28,202.89,11904.0,187.9133,188.2194,187.635,188.2009,11904.0
2021-03-31 15:10:00,202.9,202.92,202.68,202.8,10594.0,188.2101,188.2287,188.0061,188.1174,10594.0
2021-03-31 15:15:00,202.84,203.1,202.72,202.89,17553.0,188.1545,188.3957,188.0432,188.2009,17553.0
2021-03-31 15:20:00,202.83,203.2,202.83,203.06,19888.0,188.1452,188.4884,188.1452,188.3586,19888.0
2021-03-31 15:25:00,203.06,203.18,202.46,202.63,27033.0,188.3586,188.4699,187.802,187.9597,27033.0
2021-03-31 15:30:00,202.67,203.02,202.67,202.89,11371.0,187.9968,188.3214,187.9968,188.2009,11371.0
2021-03-31 15:35:00,202.82,202.94,202.48,202.51,12817.0,188.1359,188.2472,187.8205,187.8484,12817.0
2021-03-31 15:40:00,202.5,202.71,202.24,202.24,26763.0,187.8391,188.0339,187.5979,187.5979,26763.0
2021-03-31 15:45:00,202.24,202.34,201.82,202.19,32330.0,187.5979,187.6907,187.2083,187.5515,32330.0
2021-03-31 15:50:00,202.1,202.22,201.2,201.41,64791.0,187.4681,187.5794,186.6332,186.828,64791.0
2021-03-31 15:55:00,201.18,201.84,201.03,201.47,166087.0,186.6147,187.2269,186.4755,186.8837,166087.0
2021-04-01 09:30:00,204.88,207.0,204.14,206.79,129202.0,190.0468,192.0133,189.3604,191.8185,129202.0
2021-04-01 09:35:00,206.79,207.08,205.14,205.24,54386.0,191.8185,192.0875,190.288,190.3807,54386.0
2021-04-01 09:40:00,205.16,206.11,204.86,206.11,34593.0,190.3065,191.1877,190.0282,191.1877,34593.0
2021-04-01 09:45:00,206.19,206.53,205.79,206.05,26062.0,191.2619,191.5773,190.8909,191.1321,26062.0
2021-04-01 09:50:00,205.85,206.18,205.55,205.97,13817.0,190.9466,191.2527,190.6683,191.0579,13817.0
2021-04-01 09:55:00,205.9,206.3,205.68,206.02,30959.0,190.9929,191.364,190.7889,191.1043,30959.0
2021-04-01 10:00:00,206.05,206.45,205.85,206.15,18418.0,191.1321,191.5031,190.9466,191.2248,18418.0
2021-04-01 10:05:00,206.06,207.39,205.8,207.31,32642.0,191.1414,192.3751,190.9002,192.3009,32642.0
2021-04-01 10:10:00,207.41,207.42,206.61,206.94,18181.0,192.3936,192.4029,191.6515,191.9576,18181.0
2021-04-01 10:15:00,206.93,207.11,206.62,206.75,26675.0,191.9484,192.1153,191.6608,191.7814,26675.0
2021-04-01 10:20:00,206.72,206.72,206.13,206.64,11812.0,191.7536,191.7536,191.2063,191.6794,11812.0
2021-04-01 10:25:00,206.64,206.75,206.3,206.66,17583.0,191.6794,191.7814,191.364,191.6979,17583.0
2021-04-01 10:30:00,206.75,206.91,206.1,206.6,21431.0,191.7814,191.9298,191.1785,191.6423,21431.0
2021-04-01 10:35:00,206.59,206.81,205.8,205.8,15323.0,191.633,191.8371,190.9002,190.9002,15323.0
2021-04-01 10:40:00,205.81,206.68,205.68,206.07,21451.0,190.9095,191.7165,190.7889,191.1506,21451.0
2021-04-01 10:45:00,206.09,206.35,205.97,206.03,10014.0,191.1692,191.4104,191.0579,191.1135,10014.0
2021-04-01 10:50:00,206.05,206.39,205.75,205.75,16430.0,191.1321,191.4475,190.8538,190.8538,16430.0
2021-04-01 10:55:00,205.77,206.1,205.48,206.1,13726.0,190.8724,191.1785,190.6033,191.1785,13726.0
2021-04-01 11:00:00,206.0,206.2,205.79,205.95,16360.0,191.0857,191.2712,190.8909,191.0393,16360.0
2021-04-01 11:05:00,205.95,205.97,205.41,205.51,10075.0,191.0393,191.0579,190.5384,190.6312,10075.0
2021-04-01 11:10:00,205.46,205.79,205.3,205.3,13621.0,190.5848,190.8909,190.4364,190.4364,13621.0
2021-04-01 11:15:00,205.34,205.38,204.88,204.98,13402.0,190.4735,190.5106,190.0468,190.1395,13402.0
2021-04-01 11:20:00,204.95,205.72,204.9,205.25,11057.0,190.1117,190.826,190.0653,190.39,11057.0
2021-04-01 11:25:00,205.17,205.71,205.17,205.56,11012.0,190.3158,190.8167,190.3158,190.6776,11012.0
2021-04-01 11:30:00,205.51,205.71,205.4,205.44,13958.0,190.6312,190.8167,190.5291,190.5662,13958.0
2021-04-01 11:35:00,205.39,205.47,204.94,205.18,10993.0,190.5199,190.5941,190.1024,190.3251,10993.0
2021-04-01 11:40:00,205.31,205.42,204.57,205.0,11369.0,190.4457,190.5477,189.7592,190.1581,11369.0
2021-04-01 11:45:00,205.0,205.53,204.91,205.29,11774.0,190.1581,190.6497,190.0746,190.4271,11774.0
2021-04-01 11:50:00,205.33,205.48,205.22,205.35,7463.0,190.4642,190.6033,190.3622,190.4828,7463.0
2021-04-01 11:55:00,205.4,205.77,205.39,205.48,5919.0,190.5291,190.8724,190.5199,190.6033,5919.0
2021-04-01 12:00:00,205.43,205.84,205.42,205.8,7088.0,190.557,190.9373,190.5477,190.9002,7088.0
2021-04-01 12:05:00,205.81,205.93,205.68,205.68,19187.0,190.9095,191.0208,190.7889,190.7889,19187.0
2021-04-01 12:10:00,205.62,205.81,205.52,205.77,6106.0,190.7332,190.9095,190.6405,190.8724,6106.0
2021-04-01 12:15:00,205.85,205.96,205.58,205.85,7687.0,190.9466,191.0486,190.6961,190.9466,7687.0
2021-04-01 12:20:00,205.87,205.87,205.6,205.6,5643.0,190.9651,190.9651,190.7147,190.7147,5643.0
2021-04-01 12:25:00,205.7,205.8,205.56,205.69,12197.0,190.8074,190.9002,190.6776,190.7981,12197.0
2021-04-01 12:30:00,205.65,205.68,205.47,205.58,6926.0,190.761,190.7889,190.5941,190.6961,6926.0
2021-04-01 12:35:00,205.58,205.62,205.42,205.47,10530.0,190.6961,190.7332,190.5477,190.5941,10530.0
2021-04-01 12:40:00,205.57,205.67,205.45,205.56,8043.0,190.6868,190.7796,190.5755,190.6776,8043.0
2021-04-01 12:45:00,205.53,205.88,205.53,205.68,10337.0,190.6497,190.9744,190.6497,190.7889,10337.0
2021-04-01 12:50:00,205.67,205.86,205.57,205.78,9595.0,190.7796,190.9558,190.6868,190.8816,9595.0
2021-04-01 12:55:00,205.83,206.6,205.83,206.51,9302.0,190.928,191.6423,190.928,191.5588,9302.0
2021-04-01 13:00:00,206.57,206.79,206.5,206.58,21492.0,191.6144,191.8185,191.5495,191.6237,21492.0
2021-04-01 13:05:00,206.51,206.56,206.26,206.47,11977.0,191.5588,191.6052,191.3269,191.5217,11977.0
2021-04-01 13:10:00,206.4,206.5,206.18,206.27,10552.0,191.4567,191.5495,191.2527,191.3362,10552.0
2021-04-01 13:15:00,206.32,206.36,205.77,205.98,21875.0,191.3825,191.4196,190.8724,191.0671,21875.0
2021-04-01 13:20:00,206.0,206.26,205.96,206.06,9203.0,191.0857,191.3269,191.0486,191.1414,9203.0
2021-04-01 13:25:00,206.06,206.06,205.62,205.72,8493.0,191.1414,191.1414,190.7332,190.826,8493.0
2021-04-01 13:30:00,205.7,206.27,205.68,206.26,6066.0,190.8074,191.3362,190.7889,191.3269,6066.0
2021-04-01 13:35:00,206.3,206.69,206.29,206.36,24161.0,191.364,191.7257,191.3547,191.4196,24161.0
2021-04-01 13:40:00,206.41,206.78,206.3,206.6,23522.0,191.466,191.8092,191.364,191.6423,23522.0
2021-04-01 13:45:00,206.56,206.6,206.3,206.36,7443.0,191.6052,191.6423,191.364,191.4196,7443.0
2021-04-01 13:50:00,206.36,206.74,206.33,206.66,11025.0,191.4196,191.7721,191.3918,191.6979,11025.0
2021-04-01 13:55:00,206.66,206.7,206.55,206.57,17873.0,191.6979,191.735,191.5959,191.6144,17873.0
2021-04-01 14:00:00,206.61,206.61,206.4,206.56,8275.0,191.6515,191.6515,191.4567,191.6052,8275.0
2021-04-01 14:05:00,206.59,206.62,206.35,206.49,8319.0,191.633,191.6608,191.4104,191.5402,8319.0
2021-04-01 14:10:00,206.42,206.82,206.42,206.68,12268.0,191.4753,191.8463,191.4753,191.7165,12268.0
2021-04-01 14:15:00,206.67,206.68,206.43,206.49,8735.0,191.7072,191.7165,191.4846,191.5402,8735.0
2021-04-01 14:20:00,206.62,206.86,206.55,206.86,14954.0,191.6608,191.8834,191.5959,191.8834,14954.0
2021-04-01 14:25:00,206.81,206.83,206.62,206.72,9512.0,191.8371,191.8556,191.6608,191.7536,9512.0
2021-04-01 14:30:00,206.74,206.93,206.68,206.71,10595.0,191.7721,191.9484,191.7165,191.7443,10595.0
2021-04-01 14:35:00,206.77,206.97,206.67,206.88,12909.0,191.8,191.9855,191.7072,191.902,12909.0
2021-04-01 14:40:00,206.84,207.36,206.84,207.34,8403.0,191.8649,192.3472,191.8649,192.3287,8403.0
2021-04-01 14:45:00,207.39,207.42,207.01,207.37,18058.0,192.3751,192.4029,192.0226,192.3565,18058.0
2021-04-01 14:50:00,207.48,207.58,207.34,207.42,11685.0,192.4585,192.5513,192.3287,192.4029,11685.0
2021-04-01 14:55:00,207.46,207.55,207.36,207.42,16080.0,192.44,192.5235,192.3472,192.4029,16080.0
2021-04-01 15:00:00,207.35,207.37,207.13,207.2,9703.0,192.338,192.3565,192.1339,192.1988,9703.0
2021-04-01 15:05:00,207.16,207.31,206.93,207.29,12347.0,192.1617,192.3009,191.9484,192.2823,12347.0
2021-04-01 15:10:00,207.33,207.53,207.1,207.24,18922.0,192.3194,192.5049,192.1061,192.2359,18922.0
2021-04-01 15:15:00,207.2,207.6,207.08,207.44,16526.0,192.1988,192.5699,192.0875,192.4214,16526.0
2021-04-01 15:20:00,207.39,207.39,207.11,207.11,19125.0,192.3751,192.3751,192.1153,192.1153,19125.0
2021-04-01 15:25:00,207.18,207.37,207.02,207.19,13970.0,192.1803,192.3565,192.0319,192.1895,13970.0
2021-04-01 15:30:00,207.17,207.75,207.13,207.31,21643.0,192.171,192.709,192.1339,192.3009,21643.0
2021-04-01 15:35:00,207.24,207.31,206.86,206.9,33814.0,192.2359,192.3009,191.8834,191.9205,33814.0
2021-04-01 15:40:00,206.84,207.03,206.7,206.97,18915.0,191.8649,192.0411,191.735,191.9855,18915.0
2021-04-01 15:45:00,206.95,207.3,206.83,207.03,21302.0,191.9669,192.2916,191.8556,192.0411,21302.0
2021-04-01 15:50:00,207.03,207.07,206.6,206.85,81687.0,192.0411,192.0782,191.6423,191.8742,81687.0
2021-04-01 15:55:00,206.89,208.31,206.71,208.26,174782.0,191.9113,193.2285,191.7443,193.1821,174782.0
2021-04-05 09:30:00,210.78,211.93,209.69,211.04,87578.0,195.5196,196.5864,194.5085,195.7608,87578.0
2021-04-05 09:35:00,211.35,211.8,210.87,211.0,9641.0,196.0484,196.4658,195.6031,195.7237,9641.0
2021-04-05 09:40:00,211.0,211.03,209.63,209.91,7707.0,195.7237,195.7515,194.4529,194.7126,7707.0
2021-04-05 09:45:00,210.15,210.78,209.83,209.83,17161.0,194.9352,195.5196,194.6384,194.6384,17161.0
2021-04-05 09:50:00,210.01,211.33,209.82,211.04,32695.0,194.8054,196.0298,194.6291,195.7608,32695.0
2021-04-05 09:55:00,210.86,211.42,210.86,211.36,10818.0,195.5938,196.1133,195.5938,196.0576,10818.0
2021-04-05 10:00:00,211.42,211.77,211.01,211.56,17013.0,196.1133,196.438,195.733,196.2432,17013.0
2021-04-05 10:05:00,211.49,211.74,210.88,211.37,17336.0,196.1782,196.4101,195.6124,196.0669,17336.0
2021-04-05 10:10:00,211.4,211.92,211.4,211.9,20949.0,196.0947,196.5771,196.0947,196.5585,20949.0
2021-04-05 10:15:00,211.99,212.98,211.92,212.91,29702.0,196.642,197.5604,196.5771,197.4954,29702.0
2021-04-05 10:20:00,212.89,214.46,212.86,214.46,23088.0,197.4769,198.9332,197.449,198.9332,23088.0
2021-04-05 10:25:00,214.46,214.82,214.05,214.07,19302.0,198.9332,199.2671,198.5529,198.5714,19302.0
2021-04-05 10:30:00,214.07,214.36,213.46,213.55,17236.0,198.5714,198.8404,198.0056,198.0891,17236.0
2021-04-05 10:35:00,213.49,213.71,213.1,213.47,14774.0,198.0334,198.2375,197.6717,198.0149,14774.0
2021-04-05 10:40:00,213.6,213.95,213.42,213.94,12529.0,198.1355,198.4601,197.9685,198.4508,12529.0
2021-04-05 10:45:00,213.95,213.95,212.66,212.66,19467.0,198.4601,198.4601,197.2635,197.2635,19467.0
2021-04-05 10:50:00,212.66,212.67,212.04,212.13,12938.0,197.2635,197.2728,196.6884,196.7719,12938.0
2021-04-05 10:55:00,212.27,213.25,212.26,212.64,18968.0,196.9018,197.8108,196.8925,197.245,18968.0
2021-04-05 11:00:00,212.71,212.91,212.44,212.86,15791.0,197.3099,197.4954,197.0594,197.449,15791.0
2021-04-05 11:05:00,213.01,213.86,213.0,213.4,22035.0,197.5882,198.3766,197.5789,197.9499,22035.0
2021-04-05 11:10:00,213.59,213.79,213.36,213.76,8977.0,198.1262,198.3117,197.9128,198.2839,8977.0
2021-04-05 11:15:00,213.82,214.09,213.71,214.0,9201.0,198.3395,198.59,198.2375,198.5065,9201.0
2021-04-05 11:20:00,214.06,214.2,213.91,214.15,9537.0,198.5622,198.692,198.423,198.6456,9537.0
2021-04-05 11:25:00,214.27,214.62,213.8,214.37,19796.0,198.757,199.0816,198.321,198.8497,19796.0
2021-04-05 11:30:00,214.36,214.74,214.21,214.62,7895.0,198.8404,199.1929,198.7013,199.0816,7895.0
2021-04-05 11:35:00,214.63,214.93,214.48,214.48,19459.0,199.0909,199.3692,198.9518,198.9518,19459.0
2021-04-05 11:40:00,214.42,214.99,214.42,214.57,12217.0,198.8961,199.4248,198.8961,199.0352,12217.0
2021-04-05 11:45:00,214.48,214.54,213.86,213.86,19524.0,198.9518,199.0074,198.3766,198.3766,19524.0
2021-04-05 11:50:00,213.92,214.37,213.74,214.13,10524.0,198.4323,198.8497,198.2653,198.6271,10524.0
2021-04-05 11:55:00,214.09,214.2,213.66,213.66,14618.0,198.59,198.692,198.1911,198.1911,14618.0
2021-04-05 12:00:00,213.9,214.07,213.8,214.07,9575.0,198.4137,198.5714,198.321,198.5714,9575.0
2021-04-05 12:05:00,214.0,214.27,213.8,213.8,16828.0,198.5065,198.757,198.321,198.321,16828.0
2021-04-05 12:10:00,213.75,213.84,213.47,213.71,20546.0,198.2746,198.3581,198.0149,198.2375,20546.0
2021-04-05 12:15:00,213.71,214.13,213.58,213.96,9129.0,198.2375,198.6271,198.1169,198.4694,9129.0
2021-04-05 12:20:00,214.16,214.33,214.02,214.28,9409.0,198.6549,198.8126,198.5251,198.7662,9409.0
2021-04-05 12:25:00,214.3,214.39,214.09,214.19,12663.0,198.7848,198.8683,198.59,198.6827,12663.0
2021-04-05 12:30:00,214.25,214.48,213.92,214.04,16933.0,198.7384,198.9518,198.4323,198.5436,16933.0
2021-04-05 12:35:00,214.1,214.29,213.95,214.07,11928.0,198.5993,198.7755,198.4601,198.5714,11928.0
2021-04-05 12:40:00,214.08,214.3,214.0,214.21,13702.0,198.5807,198.7848,198.5065,198.7013,13702.0
2021-04-05 12:45:00,214.26,214.45,213.94,214.23,54481.0,198.7477,198.9239,198.4508,198.7199,54481.0
2021-04-05 12:50:00,214.23,214.39,213.91,214.01,49833.0,198.7199,198.8683,198.423,198.5158,49833.0
2021-04-05 12:55:00,214.09,214.79,213.9,214.79,41801.0,198.59,199.2393,198.4137,199.2393,41801.0
2021-04-05 13:00:00,214.7,214.73,214.49,214.73,5111.0,199.1558,199.1837,198.961,199.1837,5111.0
2021-04-05 13:05:00,214.77,214.97,214.61,214.97,6188.0,199.2208,199.4063,199.0723,199.4063,6188.0
2021-04-05 13:10:00,214.96,215.3,214.95,215.18,19654.0,199.397,199.7124,199.3877,199.6011,19654.0
2021-04-05 13:15:00,215.18,216.09,215.18,215.93,18046.0,199.6011,200.4452,199.6011,200.2968,18046.0
2021-04-05 13:20:00,215.85,215.9,215.31,215.31,12596.0,200.2226,200.2689,199.7217,199.7217,12596.0
2021-04-05 13:25:00,215.44,215.62,214.93,215.07,17068.0,199.8422,200.0092,199.3692,199.499,17068.0
2021-04-05 13:30:00,215.07,215.35,214.93,215.29,9362.0,199.499,199.7588,199.3692,199.7031,9362.0
2021-04-05 13:35:00,215.31,215.75,215.3,215.46,6483.0,199.7217,200.1298,199.7124,199.8608,6483.0
2021-04-05 13:40:00,215.39,215.84,215.3,215.73,25300.0,199.7959,200.2133,199.7124,200.1113,25300.0
2021-04-05 13:45:00,215.67,216.41,215.66,215.94,20646.0,200.0556,200.742,200.0463,200.306,20646.0
2021-04-05 13:50:00,216.05,216.19,215.65,215.65,19440.0,200.4081,200.5379,200.037,200.037,19440.0
2021-04-05 13:55:00,215.66,215.82,215.54,215.73,8870.0,200.0463,200.1947,199.935,200.1113,8870.0
2021-04-05 14:00:00,215.73,216.03,215.65,215.69,11745.0,200.1113,200.3895,200.037,200.0741,11745.0
2021-04-05 14:05:00,215.72,216.0,215.6,215.92,10535.0,200.102,200.3617,199.9907,200.2875,10535.0
2021-04-05 14:10:00,216.0,216.07,215.76,215.86,8169.0,200.3617,200.4266,200.1391,200.2318,8169.0
2021-04-05 14:15:00,216.02,216.38,215.81,216.34,25334.0,200.3803,200.7142,200.1855,200.6771,25334.0
2021-04-05 14:20:00,216.39,216.43,215.7,215.73,11481.0,200.7235,200.7606,200.0834,200.1113,11481.0
2021-04-05 14:25:00,215.79,215.87,215.15,215.22,33126.0,200.1669,200.2411,199.5732,199.6382,33126.0
2021-04-05 14:30:00,215.26,215.46,215.12,215.16,12132.0,199.6753,199.8608,199.5454,199.5825,12132.0
2021-04-05 14:35:00,215.16,215.7,215.13,215.69,14945.0,199.5825,200.0834,199.5547,200.0741,14945.0
2021-04-05 14:40:00,215.75,215.9,215.45,215.62,15470.0,200.1298,200.2689,199.8515,200.0092,15470.0
2021-04-05 14:45:00,215.5,215.84,215.47,215.8,11422.0,199.8979,200.2133,199.8701,200.1762,11422.0
2021-04-05 14:50:00,215.82,216.02,215.57,215.85,10958.0,200.1947,200.3803,199.9628,200.2226,10958.0
2021-04-05 14:55:00,215.86,216.07,215.79,215.97,14438.0,200.2318,200.4266,200.1669,200.3339,14438.0
2021-04-05 15:00:00,215.92,215.99,215.31,215.38,13831.0,200.2875,200.3524,199.7217,199.7866,13831.0
2021-04-05 15:05:00,215.36,215.46,215.06,215.08,18200.0,199.768,199.8608,199.4898,199.5083,18200.0
2021-04-05 15:10:00,215.09,215.56,215.06,215.56,24064.0,199.5176,199.9536,199.4898,199.9536,24064.0
2021-04-05 15:15:00,215.53,215.83,215.25,215.83,13360.0,199.9257,200.204,199.666,200.204,13360.0
2021-04-05 15:20:00,215.92,216.11,215.5,215.5,12050.0,200.2875,200.4637,199.8979,199.8979,12050.0
2021-04-05 15:25:00,215.43,215.54,215.09,215.15,13631.0,199.833,199.935,199.5176,199.5732,13631.0
2021-04-05 15:30:00,215.08,215.18,214.63,214.7,24659.0,199.5083,199.6011,199.0909,199.1558,24659.0
2021-04-05 15:35:00,214.72,215.11,214.71,215.01,15834.0,199.1744,199.5361,199.1651,199.4434,15834.0
2021-04-05 15:40:00,215.05,215.05,214.53,214.55,24090.0,199.4805,199.4805,198.9981,199.0167,24090.0
2021-04-05 15:45:00,214.55,214.9,214.4,214.56,32121.0,199.0167,199.3413,198.8775,199.026,32121.0
2021-04-05 15:50:00,214.48,214.76,214.1,214.56,63472.0,198.9518,199.2115,198.5993,199.026,63472.0
2021-04-05 15:55:00,214.6,215.06,214.12,214.92,138272.0,199.0631,199.4898,198.6178,199.3599,138272.0
2021-04-06 09:30:00,212.85,213.26,211.8,212.56,66709.0,197.4398,197.8201,196.4658,197.1708,66709.0
2021-04-06 09:35:00,212.66,213.97,212.65,213.15,24331.0,197.2635,198.4787,197.2542,197.718,24331.0
2021-04-06 09:40:00,213.09,213.54,212.77,213.43,17363.0,197.6624,198.0798,197.3656,197.9778,17363.0
2021-04-06 09:45:00,213.52,214.34,213.35,213.73,14982.0,198.0613,198.8219,197.9036,198.2561,14982.0
2021-04-06 09:50:00,213.87,213.93,213.49,213.89,4877.0,198.3859,198.4416,198.0334,198.4045,4877.0
2021-04-06 09:55:00,213.88,214.7,213.83,214.7,8651.0,198.3952,199.1558,198.3488,199.1558,8651.0
2021-04-06 10:00:00,214.6,214.6,214.13,214.2,11317.0,199.0631,199.0631,198.6271,198.692,11317.0
2021-04-06 10:05:00,214.2,214.3,212.26,212.34,21397.0,198.692,198.7848,196.8925,196.9667,21397.0
2021-04-06 10:10:00,212.21,212.49,211.83,212.1,37575.0,196.8461,197.1058,196.4936,196.7441,37575.0
2021-04-06 10:15:00,212.12,212.12,211.3,211.69,19262.0,196.7626,196.7626,196.002,196.3637,19262.0
2021-04-06 10:20:00,211.61,211.92,211.29,211.7,10170.0,196.2895,196.5771,195.9927,196.373,10170.0
2021-04-06 10:25:00,211.81,212.5,211.73,212.17,12783.0,196.4751,197.1151,196.4008,196.809,12783.0
2021-04-06 10:30:00,212.16,212.23,211.8,212.07,9704.0,196.7997,196.8646,196.4658,196.7162,9704.0
2021-04-06 10:35:00,212.21,212.25,211.9,211.97,18067.0,196.8461,196.8832,196.5585,196.6235,18067.0
2021-04-06 10:40:00,212.14,212.35,211.98,212.35,5250.0,196.7812,196.976,196.6327,196.976,5250.0
2021-04-06 10:45:00,212.29,212.65,212.08,212.52,8116.0,196.9203,197.2542,196.7255,197.1337,8116.0
2021-04-06 10:50:00,212.53,213.09,212.47,213.0,10185.0,197.1429,197.6624,197.0873,197.5789,10185.0
2021-04-06 10:55:00,213.08,213.15,212.51,212.51,7024.0,197.6531,197.718,197.1244,197.1244,7024.0
2021-04-06 11:00:00,212.49,212.59,211.93,211.94,10566.0,197.1058,197.1986,196.5864,196.5956,10566.0
2021-04-06 11:05:00,211.84,212.11,211.6,212.06,14488.0,196.5029,196.7533,196.2803,196.707,14488.0
2021-04-06 11:10:00,212.17,212.38,211.91,212.25,11943.0,196.809,197.0038,196.5678,196.8832,11943.0
2021-04-06 11:15:00,212.39,212.8,212.34,212.75,10889.0,197.0131,197.3934,196.9667,197.347,10889.0
2021-04-06 11:20:00,212.92,213.14,212.51,212.56,10362.0,197.5047,197.7088,197.1244,197.1708,10362.0
2021-04-06 11:25:00,212.63,212.9,212.56,212.89,11080.0,197.2357,197.4861,197.1708,197.4769,11080.0
2021-04-06 11:30:00,212.78,212.99,212.54,212.78,17028.0,197.3748,197.5696,197.1522,197.3748,17028.0
2021-04-06 11:35:00,212.78,213.0,212.64,212.64,5581.0,197.3748,197.5789,197.245,197.245,5581.0
2021-04-06 11:40:00,212.64,212.81,212.5,212.75,6770.0,197.245,197.4027,197.1151,197.347,6770.0
2021-04-06 11:45:00,212.67,212.78,212.25,212.25,8430.0,197.2728,197.3748,196.8832,196.8832,8430.0
2021-04-06 11:50:00,212.23,212.69,212.18,212.65,11287.0,196.8646,197.2913,196.8183,197.2542,11287.0
2021-04-06 11:55:00,212.69,212.86,212.6,212.77,4800.0,197.2913,197.449,197.2079,197.3656,4800.0
2021-04-06 12:00:00,212.69,212.75,212.41,212.44,7621.0,197.2913,197.347,197.0316,197.0594,7621.0
2021-04-06 12:05:00,212.49,212.74,212.48,212.56,7719.0,197.1058,197.3377,197.0965,197.1708,7719.0
2021-04-06 12:10:00,212.63,212.74,212.49,212.49,6802.0,197.2357,197.3377,197.1058,197.1058,6802.0
2021-04-06 12:15:00,212.49,212.53,212.12,212.12,8076.0,197.1058,197.1429,196.7626,196.7626,8076.0
2021-04-06 12:20:00,212.07,212.37,212.01,212.03,5800.0,196.7162,196.9945,196.6606,196.6791,5800.0
2021-04-06 12:25:00,212.1,212.56,212.08,212.39,17611.0,196.7441,197.1708,196.7255,197.0131,17611.0
2021-04-06 12:30:00,212.37,212.48,212.16,212.39,8537.0,196.9945,197.0965,196.7997,197.0131,8537.0
2021-04-06 12:35:00,212.33,212.45,212.33,212.38,3050.0,196.9574,197.0687,196.9574,197.0038,3050.0
2021-04-06 12:40:00,212.44,212.64,212.33,212.56,6738.0,197.0594,197.245,196.9574,197.1708,6738.0
2021-04-06 12:45:00,212.64,212.64,212.38,212.53,4933.0,197.245,197.245,197.0038,197.1429,4933.0
2021-04-06 12:50:00,212.48,212.61,212.36,212.49,8642.0,197.0965,197.2171,196.9852,197.1058,8642.0
2021-04-06 12:55:00,212.52,212.85,212.51,212.81,2300.0,197.1337,197.4398,197.1244,197.4027,2300.0
2021-04-06 13:00:00,212.76,212.76,211.83,211.96,18574.0,197.3563,197.3563,196.4936,196.6142,18574.0
2021-04-06 13:05:00,211.78,211.97,210.24,210.33,18620.0,196.4472,196.6235,195.0187,195.1022,18620.0
2021-04-06 13:10:00,210.33,210.79,210.23,210.65,15023.0,195.1022,195.5289,195.0094,195.399,15023.0
2021-04-06 13:15:00,210.63,211.14,210.58,210.97,13466.0,195.3805,195.8536,195.3341,195.6959,13466.0
2021-04-06 13:20:00,210.86,210.86,209.8,209.91,20812.0,195.5938,195.5938,194.6106,194.7126,20812.0
2021-04-06 13:25:00,209.89,210.13,209.15,209.31,27439.0,194.6941,194.9167,194.0076,194.1561,27439.0
2021-04-06 13:30:00,209.2,209.81,208.66,209.57,26747.0,194.054,194.6199,193.5531,194.3972,26747.0
2021-04-06 13:35:00,209.66,210.03,209.32,210.02,19023.0,194.4807,194.8239,194.1653,194.8147,19023.0
2021-04-06 13:40:00,209.86,210.21,209.81,210.15,9950.0,194.6662,194.9909,194.6199,194.9352,9950.0
2021-04-06 13:45:00,210.12,210.29,209.93,210.01,24455.0,194.9074,195.0651,194.7312,194.8054,24455.0
2021-04-06 13:50:00,209.96,210.02,209.58,209.74,42540.0,194.759,194.8147,194.4065,194.5549,42540.0
2021-04-06 13:55:00,209.88,209.92,209.4,209.55,36565.0,194.6848,194.7219,194.2395,194.3787,36565.0
2021-04-06 14:00:00,209.53,210.1,209.28,209.99,51186.0,194.3601,194.8889,194.1282,194.7868,51186.0
2021-04-06 14:05:00,209.98,210.4,209.95,210.15,25468.0,194.7775,195.1671,194.7497,194.9352,25468.0
2021-04-06 14:10:00,210.27,211.42,210.27,211.27,21804.0,195.0466,196.1133,195.0466,195.9742,21804.0
2021-04-06 14:15:00,211.25,211.87,211.2,211.56,15186.0,195.9556,196.5307,195.9092,196.2432,15186.0
2021-04-06 14:20:00,211.56,211.78,211.38,211.66,3402.0,196.2432,196.4472,196.0762,196.3359,3402.0
2021-04-06 14:25:00,211.66,211.72,211.42,211.72,7430.0,196.3359,196.3916,196.1133,196.3916,7430.0
2021-04-06 14:30:00,211.71,211.75,211.46,211.62,8391.0,196.3823,196.4194,196.1504,196.2988,8391.0
2021-04-06 14:35:00,211.5,211.7,211.25,211.37,12452.0,196.1875,196.373,195.9556,196.0669,12452.0
2021-04-06 14:40:00,211.47,211.76,211.36,211.59,4653.0,196.1597,196.4287,196.0576,196.271,4653.0
2021-04-06 14:45:00,211.59,211.79,211.51,211.58,6430.0,196.271,196.4565,196.1968,196.2617,6430.0
2021-04-06 14:50:00,211.58,211.58,211.1,211.21,7624.0,196.2617,196.2617,195.8165,195.9185,7624.0
2021-04-06 14:55:00,211.19,211.74,211.18,211.66,6362.0,195.8999,196.4101,195.8907,196.3359,6362.0
2021-04-06 15:00:00,211.82,211.89,211.25,211.32,7572.0,196.4843,196.5493,195.9556,196.0205,7572.0
2021-04-06 15:05:00,211.31,211.58,211.23,211.35,9237.0,196.0113,196.2617,195.937,196.0484,9237.0
2021-04-06 15:10:00,211.42,211.81,211.42,211.8,14929.0,196.1133,196.4751,196.1133,196.4658,14929.0
2021-04-06 15:15:00,211.75,212.58,211.72,212.51,32119.0,196.4194,197.1893,196.3916,197.1244,32119.0
2021-04-06 15:20:00,212.51,212.62,212.39,212.4,7904.0,197.1244,197.2264,197.0131,197.0223,7904.0
2021-04-06 15:25:00,212.37,212.5,212.11,212.22,6776.0,196.9945,197.1151,196.7533,196.8554,6776.0
2021-04-06 15:30:00,212.25,212.6,212.18,212.22,13651.0,196.8832,197.2079,196.8183,196.8554,13651.0
2021-04-06 15:35:00,212.27,212.44,212.1,212.28,12590.0,196.9018,197.0594,196.7441,196.911,12590.0
2021-04-06 15:40:00,212.33,212.61,212.23,212.3,19032.0,196.9574,197.2171,196.8646,196.9296,19032.0
2021-04-06 15:45:00,212.34,212.7,212.29,212.52,25437.0,196.9667,197.3006,196.9203,197.1337,25437.0
2021-04-06 15:50:00,212.5,212.57,212.04,212.3,91576.0,197.1151,197.18,196.6884,196.9296,91576.0
2021-04-06 15:55:00,212.24,212.99,212.24,212.94,101643.0,196.8739,197.5696,196.8739,197.5232,101643.0
2021-04-07 09:30:00,212.73,212.73,210.93,211.01,36514.0,197.3284,197.3284,195.6588,195.733,36514.0
2021-04-07 09:35:00,211.0,211.69,210.26,211.69,18178.0,195.7237,196.3637,195.0373,196.3637,18178.0
2021-04-07 09:40:00,211.54,212.44,211.38,211.96,7700.0,196.2246,197.0594,196.0762,196.6142,7700.0
2021-04-07 09:45:00,211.96,212.57,211.74,212.39,12161.0,196.6142,197.18,196.4101,197.0131,12161.0
2021-04-07 09:50:00,212.37,212.61,212.21,212.28,13709.0,196.9945,197.2171,196.8461,196.911,13709.0
2021-04-07 09:55:00,212.29,212.29,211.75,211.75,28479.0,196.9203,196.9203,196.4194,196.4194,28479.0
2021-04-07 10:00:00,211.6,212.15,211.41,212.0,12681.0,196.2803,196.7904,196.104,196.6513,12681.0
2021-04-07 10:05:00,211.92,212.08,211.46,211.71,11849.0,196.5771,196.7255,196.1504,196.3823,11849.0
2021-04-07 10:10:00,211.76,212.11,211.57,212.0,14101.0,196.4287,196.7533,196.2524,196.6513,14101.0
2021-04-07 10:15:00,212.01,212.91,211.9,212.84,13043.0,196.6606,197.4954,196.5585,197.4305,13043.0
2021-04-07 10:20:00,212.75,212.9,212.5,212.78,11754.0,197.347,197.4861,197.1151,197.3748,11754.0
2021-04-07 10:25:00,212.68,213.19,212.4,213.19,12208.0,197.2821,197.7551,197.0223,197.7551,12208.0
2021-04-07 10:30:00,213.06,213.24,212.54,212.74,10860.0,197.6346,197.8015,197.1522,197.3377,10860.0
2021-04-07 10:35:00,212.84,212.9,212.57,212.68,6235.0,197.4305,197.4861,197.18,197.2821,6235.0
2021-04-07 10:40:00,212.61,212.8,212.16,212.7,12926.0,197.2171,197.3934,196.7997,197.3006,12926.0
2021-04-07 10:45:00,212.74,213.33,212.65,212.86,7378.0,197.3377,197.885,197.2542,197.449,7378.0
2021-04-07 10:50:00,212.59,212.68,212.33,212.49,14838.0,197.1986,197.2821,196.9574,197.1058,14838.0
2021-04-07 10:55:00,212.4,212.45,212.0,212.19,8654.0,197.0223,197.0687,196.6513,196.8275,8654.0
2021-04-07 11:00:00,212.21,212.68,212.11,212.18,11959.0,196.8461,197.2821,196.7533,196.8183,11959.0
2021-04-07 11:05:00,212.22,212.37,212.05,212.2,9663.0,196.8554,196.9945,196.6977,196.8368,9663.0
2021-04-07 11:10:00,212.23,212.74,212.16,212.5,14712.0,196.8646,197.3377,196.7997,197.1151,14712.0
2021-04-07 11:15:00,212.4,212.42,211.97,212.01,9397.0,197.0223,197.0409,196.6235,196.6606,9397.0
2021-04-07 11:20:00,212.0,212.05,211.67,211.67,5805.0,196.6513,196.6977,196.3452,196.3452,5805.0
2021-04-07 11:25:00,211.66,211.75,211.36,211.67,8168.0,196.3359,196.4194,196.0576,196.3452,8168.0
2021-04-07 11:30:00,211.69,211.74,211.16,211.3,14442.0,196.3637,196.4101,195.8721,196.002,14442.0
2021-04-07 11:35:00,211.33,211.43,210.73,210.74,15112.0,196.0298,196.1226,195.4732,195.4825,15112.0
2021-04-07 11:40:00,210.76,211.27,210.66,211.02,16156.0,195.5011,195.9742,195.4083,195.7423,16156.0
2021-04-07 11:45:00,211.02,211.31,210.77,211.31,6535.0,195.7423,196.0113,195.5104,196.0113,6535.0
2021-04-07 11:50:00,211.24,211.39,211.0,211.18,6259.0,195.9463,196.0855,195.7237,195.8907,6259.0
2021-04-07 11:55:00,211.23,211.47,210.91,211.26,5838.0,195.937,196.1597,195.6402,195.9649,5838.0
2021-04-07 12:00:00,211.34,211.55,211.17,211.24,4324.0,196.0391,196.2339,195.8814,195.9463,4324.0
2021-04-07 12:05:00,211.26,211.48,211.16,211.48,7872.0,195.9649,196.1689,195.8721,196.1689,7872.0
2021-04-07 12:10:00,211.47,211.47,211.09,211.1,10666.0,196.1597,196.1597,195.8072,195.8165,10666.0
2021-04-07 12:15:00,211.0,211.0,210.26,210.46,8150.0,195.7237,195.7237,195.0373,195.2228,8150.0
2021-04-07 12:20:00,210.37,210.81,210.37,210.7,6931.0,195.1393,195.5475,195.1393,195.4454,6931.0
2021-04-07 12:25:00,210.75,210.84,210.65,210.7,5281.0,195.4918,195.5753,195.399,195.4454,5281.0
2021-04-07 12:30:00,210.77,211.47,210.77,211.3,5638.0,195.5104,196.1597,195.5104,196.002,5638.0
2021-04-07 12:35:00,211.39,211.65,211.31,211.44,9732.0,196.0855,196.3266,196.0113,196.1318,9732.0
2021-04-07 12:40:00,211.44,211.49,211.16,211.32,5939.0,196.1318,196.1782,195.8721,196.0205,5939.0
2021-04-07 12:45:00,211.35,211.48,211.05,211.32,9760.0,196.0484,196.1689,195.7701,196.0205,9760.0
2021-04-07 12:50:00,211.36,211.65,211.31,211.6,4741.0,196.0576,196.3266,196.0113,196.2803,4741.0
2021-04-07 12:55:00,211.61,211.63,211.3,211.38,4462.0,196.2895,196.3081,196.002,196.0762,4462.0
2021-04-07 13:00:00,211.41,211.54,211.24,211.25,7267.0,196.104,196.2246,195.9463,195.9556,7267.0
2021-04-07 13:05:00,211.36,211.6,211.17,211.2,6284.0,196.0576,196.2803,195.8814,195.9092,6284.0
2021-04-07 13:10:00,211.19,211.75,211.19,211.7,19091.0,195.8999,196.4194,195.8999,196.373,19091.0
2021-04-07 13:15:00,211.74,211.85,211.51,211.52,4688.0,196.4101,196.5122,196.1968,196.2061,4688.0
2021-04-07 13:20:00,211.51,211.55,210.95,210.95,13817.0,196.1968,196.2339,195.6773,195.6773,13817.0
2021-04-07 13:25:00,210.86,211.05,210.75,210.75,5584.0,195.5938,195.7701,195.4918,195.4918,5584.0
2021-04-07 13:30:00,210.71,211.03,210.61,210.91,8400.0,195.4547,195.7515,195.3619,195.6402,8400.0
2021-04-07 13:35:00,210.93,211.44,210.9,211.41,7464.0,195.6588,196.1318,195.6309,196.104,7464.0
2021-04-07 13:40:00,211.47,211.67,211.28,211.66,3801.0,196.1597,196.3452,195.9834,196.3359,3801.0
2021-04-07 13:45:00,211.63,211.79,211.53,211.69,4305.0,196.3081,196.4565,196.2153,196.3637,4305.0
2021-04-07 13:50:00,211.63,211.94,211.55,211.94,3866.0,196.3081,196.5956,196.2339,196.5956,3866.0
2021-04-07 13:55:00,211.98,212.16,211.9,212.16,5178.0,196.6327,196.7997,196.5585,196.7997,5178.0
2021-04-07 14:00:00,212.08,212.56,212.0,212.49,6585.0,196.7255,197.1708,196.6513,197.1058,6585.0
2021-04-07 14:05:00,212.46,213.0,212.46,213.0,7950.0,197.078,197.5789,197.078,197.5789,7950.0
2021-04-07 14:10:00,213.0,213.33,212.95,213.18,7530.0,197.5789,197.885,197.5325,197.7459,7530.0
2021-04-07 14:15:00,213.28,213.39,213.0,213.11,4145.0,197.8386,197.9407,197.5789,197.6809,4145.0
2021-04-07 14:20:00,213.03,213.13,212.89,213.03,6713.0,197.6067,197.6995,197.4769,197.6067,6713.0
2021-04-07 14:25:00,212.94,213.02,212.44,212.44,8850.0,197.5232,197.5975,197.0594,197.0594,8850.0
2021-04-07 14:30:00,212.52,212.6,212.22,212.53,7721.0,197.1337,197.2079,196.8554,197.1429,7721.0
2021-04-07 14:35:00,212.56,212.74,212.39,212.74,3927.0,197.1708,197.3377,197.0131,197.3377,3927.0
2021-04-07 14:40:00,212.71,212.73,212.49,212.56,7164.0,197.3099,197.3284,197.1058,197.1708,7164.0
2021-04-07 14:45:00,212.56,212.81,212.42,212.81,17905.0,197.1708,197.4027,197.0409,197.4027,17905.0
2021-04-07 14:50:00,212.89,213.08,212.72,212.97,3198.0,197.4769,197.6531,197.3192,197.5511,3198.0
2021-04-07 14:55:00,212.81,212.96,212.62,212.73,6222.0,197.4027,197.5418,197.2264,197.3284,6222.0
2021-04-07 15:00:00,212.84,213.12,212.65,213.05,17453.0,197.4305,197.6902,197.2542,197.6253,17453.0
2021-04-07 15:05:00,213.0,213.06,212.63,212.78,8670.0,197.5789,197.6346,197.2357,197.3748,8670.0
2021-04-07 15:10:00,212.67,212.81,212.37,212.49,10825.0,197.2728,197.4027,196.9945,197.1058,10825.0
2021-04-07 15:15:00,212.31,212.41,211.98,212.14,10889.0,196.9389,197.0316,196.6327,196.7812,10889.0
2021-04-07 15:20:00,212.08,212.5,212.03,212.17,9033.0,196.7255,197.1151,196.6791,196.809,9033.0
2021-04-07 15:25:00,212.08,212.27,211.85,212.14,11580.0,196.7255,196.9018,196.5122,196.7812,11580.0
2021-04-07 15:30:00,212.02,212.24,211.56,211.56,11022.0,196.6699,196.8739,196.2432,196.2432,11022.0
2021-04-07 15:35:00,211.53,211.87,211.3,211.79,14529.0,196.2153,196.5307,196.002,196.4565,14529.0
2021-04-07 15:40:00,211.61,211.78,211.47,211.73,14030.0,196.2895,196.4472,196.1597,196.4008,14030.0
2021-04-07 15:45:00,211.73,212.09,211.67,212.02,26318.0,196.4008,196.7348,196.3452,196.6699,26318.0
2021-04-07 15:50:00,212.03,212.16,211.47,211.71,37784.0,196.6791,196.7997,196.1597,196.3823,37784.0
2021-04-07 15:55:00,211.76,212.16,211.64,212.13,68215.0,196.4287,196.7997,196.3174,196.7719,68215.0
2021-04-08 09:30:00,209.0,210.6,207.54,209.02,135685.0,193.8685,195.3527,192.5142,193.8871,135685.0
2021-04-08 09:35:00,208.88,209.72,208.39,209.57,47919.0,193.7572,194.5364,193.3027,194.3972,47919.0
2021-04-08 09:40:00,209.58,210.14,209.11,209.67,37210.0,194.4065,194.926,193.9705,194.49,37210.0
2021-04-08 09:45:00,209.67,209.89,208.06,208.99,34469.0,194.49,194.6941,192.9966,193.8592,34469.0
2021-04-08 09:50:00,208.93,209.43,208.8,208.81,21397.0,193.8036,194.2674,193.683,193.6923,21397.0
2021-04-08 09:55:00,208.85,209.28,208.52,208.76,39098.0,193.7294,194.1282,193.4233,193.6459,39098.0
2021-04-08 10:00:00,208.77,208.92,207.92,207.93,17924.0,193.6552,193.7943,192.8667,192.876,17924.0
2021-04-08 10:05:00,207.95,207.95,207.2,207.74,67942.0,192.8945,192.8945,192.1988,192.6997,67942.0
2021-04-08 10:10:00,207.64,207.84,207.2,207.84,19113.0,192.607,192.7925,192.1988,192.7925,19113.0
2021-04-08 10:15:00,207.9,208.4,207.67,207.75,24452.0,192.8481,193.3119,192.6348,192.709,24452.0
2021-04-08 10:20:00,207.77,207.91,207.43,207.48,16938.0,192.7276,192.8574,192.4122,192.4585,16938.0
2021-04-08 10:25:00,207.46,207.55,207.15,207.51,20336.0,192.44,192.5235,192.1524,192.4864,20336.0
2021-04-08 10:30:00,207.49,207.49,207.11,207.21,15243.0,192.4678,192.4678,192.1153,192.2081,15243.0
2021-04-08 10:35:00,207.2,207.62,207.09,207.5,17807.0,192.1988,192.5884,192.0968,192.4771,17807.0
2021-04-08 10:40:00,207.55,208.55,207.54,208.55,13371.0,192.5235,193.4511,192.5142,193.4511,13371.0
2021-04-08 10:45:00,208.63,208.72,208.37,208.57,28091.0,193.5253,193.6088,193.2841,193.4696,28091.0
2021-04-08 10:50:00,208.5,208.53,207.7,207.78,20957.0,193.4047,193.4325,192.6626,192.7368,20957.0
2021-04-08 10:55:00,207.81,208.02,207.5,207.63,18329.0,192.7647,192.9595,192.4771,192.5977,18329.0
2021-04-08 11:00:00,207.78,207.98,207.36,207.87,29953.0,192.7368,192.9223,192.3472,192.8203,29953.0
2021-04-08 11:05:00,207.81,208.08,207.69,208.08,19681.0,192.7647,193.0151,192.6533,193.0151,19681.0
2021-04-08 11:10:00,208.07,208.11,207.9,208.03,13569.0,193.0058,193.0429,192.8481,192.9687,13569.0
2021-04-08 11:15:00,208.0,208.43,207.74,208.42,18349.0,192.9409,193.3398,192.6997,193.3305,18349.0
2021-04-08 11:20:00,208.39,209.08,208.38,208.75,15470.0,193.3027,193.9427,193.2934,193.6366,15470.0
2021-04-08 11:25:00,208.81,208.93,208.57,208.61,13774.0,193.6923,193.8036,193.4696,193.5067,13774.0
2021-04-08 11:30:00,208.61,209.07,208.6,208.68,10609.0,193.5067,193.9334,193.4975,193.5717,10609.0
2021-04-08 11:35:00,208.67,209.01,208.61,208.9,8740.0,193.5624,193.8778,193.5067,193.7757,8740.0
2021-04-08 11:40:00,208.9,209.14,208.8,208.89,12532.0,193.7757,193.9984,193.683,193.7665,12532.0
2021-04-08 11:45:00,208.88,209.09,208.66,208.88,9683.0,193.7572,193.952,193.5531,193.7572,9683.0
2021-04-08 11:50:00,208.86,209.0,208.76,209.0,9727.0,193.7386,193.8685,193.6459,193.8685,9727.0
2021-04-08 11:55:00,208.97,209.11,208.65,208.75,9915.0,193.8407,193.9705,193.5438,193.6366,9915.0
2021-04-08 12:00:00,208.71,208.89,208.61,208.89,8027.0,193.5995,193.7665,193.5067,193.7665,8027.0
2021-04-08 12:05:00,208.89,209.02,208.84,208.85,10252.0,193.7665,193.8871,193.7201,193.7294,10252.0
2021-04-08 12:10:00,208.93,209.16,208.79,209.12,20955.0,193.8036,194.0169,193.6737,193.9798,20955.0
2021-04-08 12:15:00,209.2,209.61,209.2,209.58,12946.0,194.054,194.4343,194.054,194.4065,12946.0
2021-04-08 12:20:00,209.59,209.59,209.08,209.12,12226.0,194.4158,194.4158,193.9427,193.9798,12226.0
2021-04-08 12:25:00,209.12,209.31,208.91,209.26,9628.0,193.9798,194.1561,193.785,194.1097,9628.0
2021-04-08 12:30:00,209.32,209.34,208.91,209.19,14105.0,194.1653,194.1839,193.785,194.0447,14105.0
2021-04-08 12:35:00,209.12,209.39,208.98,209.02,9036.0,193.9798,194.2303,193.8499,193.8871,9036.0
2021-04-08 12:40:00,208.98,209.2,208.91,209.04,7064.0,193.8499,194.054,193.785,193.9056,7064.0
2021-04-08 12:45:00,209.12,209.27,208.54,208.58,8760.0,193.9798,194.119,193.4418,193.4789,8760.0
2021-04-08 12:50:00,208.57,208.93,208.51,208.66,15930.0,193.4696,193.8036,193.414,193.5531,15930.0
2021-04-08 12:55:00,208.62,209.03,208.58,208.89,9786.0,193.516,193.8963,193.4789,193.7665,9786.0
2021-04-08 13:00:00,208.88,209.4,208.83,209.39,8760.0,193.7572,194.2395,193.7108,194.2303,8760.0
2021-04-08 13:05:00,209.31,209.54,209.2,209.2,4708.0,194.1561,194.3694,194.054,194.054,4708.0
2021-04-08 13:10:00,209.2,209.37,209.09,209.27,4443.0,194.054,194.2117,193.952,194.119,4443.0
2021-04-08 13:15:00,209.23,209.53,209.11,209.38,7511.0,194.0818,194.3601,193.9705,194.221,7511.0
2021-04-08 13:20:00,209.36,209.36,208.85,208.9,5636.0,194.2024,194.2024,193.7294,193.7757,5636.0
2021-04-08 13:25:00,208.8,209.07,208.75,208.87,8559.0,193.683,193.9334,193.6366,193.7479,8559.0
2021-04-08 13:30:00,209.05,209.14,208.75,208.95,12588.0,193.9149,193.9984,193.6366,193.8221,12588.0
2021-04-08 13:35:00,208.92,209.08,208.7,208.98,6813.0,193.7943,193.9427,193.5902,193.8499,6813.0
2021-04-08 13:40:00,209.02,209.14,208.67,208.79,5732.0,193.8871,193.9984,193.5624,193.6737,5732.0
2021-04-08 13:45:00,208.86,209.04,208.79,208.86,7530.0,193.7386,193.9056,193.6737,193.7386,7530.0
2021-04-08 13:50:00,208.91,208.93,208.69,208.75,24499.0,193.785,193.8036,193.5809,193.6366,24499.0
2021-04-08 13:55:00,208.82,209.58,208.79,209.56,19494.0,193.7015,194.4065,193.6737,194.388,19494.0
2021-04-08 14:00:00,209.55,210.15,209.55,210.12,16709.0,194.3787,194.9352,194.3787,194.9074,16709.0
2021-04-08 14:05:00,210.16,210.33,210.14,210.3,10343.0,194.9445,195.1022,194.926,195.0744,10343.0
2021-04-08 14:10:00,210.29,210.67,210.13,210.2,23481.0,195.0651,195.4176,194.9167,194.9816,23481.0
2021-04-08 14:15:00,210.22,210.37,209.79,209.79,8019.0,195.0002,195.1393,194.6013,194.6013,8019.0
2021-04-08 14:20:00,209.81,209.91,209.66,209.82,10024.0,194.6199,194.7126,194.4807,194.6291,10024.0
2021-04-08 14:25:00,209.67,209.73,209.4,209.62,27374.0,194.49,194.5456,194.2395,194.4436,27374.0
2021-04-08 14:30:00,209.65,209.68,209.28,209.34,9653.0,194.4714,194.4993,194.1282,194.1839,9653.0
2021-04-08 14:35:00,209.43,209.49,209.16,209.3,18898.0,194.2674,194.323,194.0169,194.1468,18898.0
2021-04-08 14:40:00,209.3,209.8,209.26,209.69,9234.0,194.1468,194.6106,194.1097,194.5085,9234.0
2021-04-08 14:45:00,209.66,209.75,209.44,209.55,9094.0,194.4807,194.5642,194.2766,194.3787,9094.0
2021-04-08 14:50:00,209.5,209.82,209.42,209.71,8900.0,194.3323,194.6291,194.2581,194.5271,8900.0
2021-04-08 14:55:00,209.61,209.66,209.21,209.45,33234.0,194.4343,194.4807,194.0633,194.2859,33234.0
2021-04-08 15:00:00,209.31,209.43,209.06,209.28,12549.0,194.1561,194.2674,193.9242,194.1282,12549.0
2021-04-08 15:05:00,209.28,209.43,209.04,209.11,68579.0,194.1282,194.2674,193.9056,193.9705,68579.0
2021-04-08 15:10:00,209.11,209.24,208.9,209.24,22415.0,193.9705,194.0911,193.7757,194.0911,22415.0
2021-04-08 15:15:00,209.2,209.33,209.09,209.16,24330.0,194.054,194.1746,193.952,194.0169,24330.0
2021-04-08 15:20:00,209.11,209.24,208.7,208.84,17158.0,193.9705,194.0911,193.5902,193.7201,17158.0
2021-04-08 15:25:00,208.81,208.92,208.51,208.65,14671.0,193.6923,193.7943,193.414,193.5438,14671.0
2021-04-08 15:30:00,208.67,208.78,208.23,208.31,43717.0,193.5624,193.6644,193.1542,193.2285,43717.0
2021-04-08 15:35:00,208.33,208.6,208.23,208.52,47709.0,193.247,193.4975,193.1542,193.4233,47709.0
2021-04-08 15:40:00,208.55,208.71,208.41,208.41,31566.0,193.4511,193.5995,193.3212,193.3212,31566.0
2021-04-08 15:45:00,208.39,208.58,207.86,207.92,78087.0,193.3027,193.4789,192.811,192.8667,78087.0
2021-04-08 15:50:00,207.98,208.49,207.44,208.4,127629.0,192.9223,193.3954,192.4214,193.3119,127629.0
2021-04-08 15:55:00,208.48,209.39,208.32,209.29,184952.0,193.3861,194.2303,193.2377,194.1375,184952.0
2021-04-09 09:30:00,207.26,207.46,206.28,207.13,44073.0,192.2545,192.44,191.3454,192.1339,44073.0
2021-04-09 09:35:00,207.25,207.27,206.34,206.38,25553.0,192.2452,192.2638,191.4011,191.4382,25553.0
2021-04-09 09:40:00,206.46,207.02,206.04,206.82,16668.0,191.5124,192.0319,191.1228,191.8463,16668.0
2021-04-09 09:45:00,206.84,207.01,206.54,206.77,21228.0,191.8649,192.0226,191.5866,191.8,21228.0
2021-04-09 09:50:00,206.78,207.58,206.78,207.38,25089.0,191.8092,192.5513,191.8092,192.3658,25089.0
2021-04-09 09:55:00,207.38,207.89,207.13,207.66,10603.0,192.3658,192.8389,192.1339,192.6255,10603.0
2021-04-09 10:00:00,207.77,207.77,207.31,207.65,16947.0,192.7276,192.7276,192.3009,192.6162,16947.0
2021-04-09 10:05:00,207.7,208.0,207.57,207.94,13264.0,192.6626,192.9409,192.542,192.8852,13264.0
2021-04-09 10:10:00,207.75,207.83,207.25,207.25,8950.0,192.709,192.7832,192.2452,192.2452,8950.0
2021-04-09 10:15:00,207.3,207.83,207.26,207.62,8084.0,192.2916,192.7832,192.2545,192.5884,8084.0
2021-04-09 10:20:00,207.71,207.78,207.41,207.76,24420.0,192.6719,192.7368,192.3936,192.7183,24420.0
2021-04-09 10:25:00,207.68,208.17,207.52,208.09,13489.0,192.6441,193.0986,192.4957,193.0244,13489.0
2021-04-09 10:30:00,207.83,208.31,207.57,208.3,13470.0,192.7832,193.2285,192.542,193.2192,13470.0
2021-04-09 10:35:00,208.39,208.56,208.02,208.25,13584.0,193.3027,193.4604,192.9595,193.1728,13584.0
2021-04-09 10:40:00,208.23,208.48,208.15,208.26,9072.0,193.1542,193.3861,193.08,193.1821,9072.0
2021-04-09 10:45:00,208.2,208.87,208.19,208.81,8360.0,193.1264,193.7479,193.1171,193.6923,8360.0
2021-04-09 10:50:00,208.64,208.76,208.54,208.54,8111.0,193.5346,193.6459,193.4418,193.4418,8111.0
2021-04-09 10:55:00,208.63,208.63,208.1,208.21,19944.0,193.5253,193.5253,193.0337,193.1357,19944.0
2021-04-09 11:00:00,208.33,208.66,208.3,208.48,10111.0,193.247,193.5531,193.2192,193.3861,10111.0
2021-04-09 11:05:00,208.4,208.47,208.19,208.34,9275.0,193.3119,193.3769,193.1171,193.2563,9275.0
2021-04-09 11:10:00,208.29,208.53,208.11,208.43,11055.0,193.2099,193.4325,193.0429,193.3398,11055.0
2021-04-09 11:15:00,208.48,208.6,208.26,208.27,6669.0,193.3861,193.4975,193.1821,193.1914,6669.0
2021-04-09 11:20:00,208.22,208.22,207.89,207.98,6694.0,193.145,193.145,192.8389,192.9223,6694.0
2021-04-09 11:25:00,207.98,207.98,207.74,207.89,6692.0,192.9223,192.9223,192.6997,192.8389,6692.0
2021-04-09 11:30:00,207.97,208.14,207.84,208.06,7687.0,192.9131,193.0708,192.7925,192.9966,7687.0
2021-04-09 11:35:00,207.97,208.13,207.87,207.93,6269.0,192.9131,193.0615,192.8203,192.876,6269.0
2021-04-09 11:40:00,208.0,208.18,207.94,208.09,6047.0,192.9409,193.1079,192.8852,193.0244,6047.0
2021-04-09 11:45:00,208.12,208.45,208.07,208.34,13100.0,193.0522,193.3583,193.0058,193.2563,13100.0
2021-04-09 11:50:00,208.39,208.8,208.29,208.78,10241.0,193.3027,193.683,193.2099,193.6644,10241.0
2021-04-09 11:55:00,208.78,208.87,208.4,208.53,8155.0,193.6644,193.7479,193.3119,193.4325,8155.0
2021-04-09 12:00:00,208.55,208.88,208.54,208.8,6133.0,193.4511,193.7572,193.4418,193.683,6133.0
2021-04-09 12:05:00,208.83,208.89,208.59,208.78,8349.0,193.7108,193.7665,193.4882,193.6644,8349.0
2021-04-09 12:10:00,208.73,208.76,208.54,208.66,8936.0,193.618,193.6459,193.4418,193.5531,8936.0
2021-04-09 12:15:00,208.69,208.69,208.35,208.62,10739.0,193.5809,193.5809,193.2656,193.516,10739.0
2021-04-09 12:20:00,208.7,208.98,208.61,208.78,11846.0,193.5902,193.8499,193.5067,193.6644,11846.0
2021-04-09 12:25:00,208.75,208.89,208.69,208.8,8364.0,193.6366,193.7665,193.5809,193.683,8364.0
2021-04-09 12:30:00,208.85,208.89,208.54,208.66,8433.0,193.7294,193.7665,193.4418,193.5531,8433.0
2021-04-09 12:35:00,208.7,208.89,208.59,208.74,5474.0,193.5902,193.7665,193.4882,193.6273,5474.0
2021-04-09 12:40:00,208.66,208.77,208.43,208.43,7355.0,193.5531,193.6552,193.3398,193.3398,7355.0
2021-04-09 12:45:00,208.5,208.53,208.25,208.28,14025.0,193.4047,193.4325,193.1728,193.2006,14025.0
2021-04-09 12:50:00,208.24,208.97,208.17,208.97,20055.0,193.1635,193.8407,193.0986,193.8407,20055.0
2021-04-09 12:55:00,209.0,209.44,209.0,209.43,7482.0,193.8685,194.2766,193.8685,194.2674,7482.0
2021-04-09 13:00:00,209.37,209.41,209.07,209.17,5120.0,194.2117,194.2488,193.9334,194.0262,5120.0
2021-04-09 13:05:00,209.12,209.24,209.07,209.2,2946.0,193.9798,194.0911,193.9334,194.054,2946.0
2021-04-09 13:10:00,209.13,209.16,208.83,208.83,8227.0,193.9891,194.0169,193.7108,193.7108,8227.0
2021-04-09 13:15:00,208.95,209.02,208.87,208.88,2930.0,193.8221,193.8871,193.7479,193.7572,2930.0
2021-04-09 13:20:00,208.85,208.91,208.58,208.77,5443.0,193.7294,193.785,193.4789,193.6552,5443.0
2021-04-09 13:25:00,208.72,208.89,208.63,208.82,6209.0,193.6088,193.7665,193.5253,193.7015,6209.0
2021-04-09 13:30:00,208.85,208.9,208.7,208.78,5904.0,193.7294,193.7757,193.5902,193.6644,5904.0
2021-04-09 13:35:00,208.76,208.92,208.76,208.87,4058.0,193.6459,193.7943,193.6459,193.7479,4058.0
2021-04-09 13:40:00,208.85,209.0,208.61,208.7,6860.0,193.7294,193.8685,193.5067,193.5902,6860.0
2021-04-09 13:45:00,208.61,208.78,208.53,208.72,4267.0,193.5067,193.6644,193.4325,193.6088,4267.0
2021-04-09 13:50:00,208.77,208.93,208.5,208.78,7345.0,193.6552,193.8036,193.4047,193.6644,7345.0
2021-04-09 13:55:00,208.78,208.78,208.42,208.5,3765.0,193.6644,193.6644,193.3305,193.4047,3765.0
2021-04-09 14:00:00,208.55,208.91,208.5,208.8,7250.0,193.4511,193.785,193.4047,193.683,7250.0
2021-04-09 14:05:00,208.8,208.8,208.54,208.55,6775.0,193.683,193.683,193.4418,193.4511,6775.0
2021-04-09 14:10:00,208.55,208.6,208.35,208.53,7196.0,193.4511,193.4975,193.2656,193.4325,7196.0
2021-04-09 14:15:00,208.48,208.62,208.32,208.62,6945.0,193.3861,193.516,193.2377,193.516,6945.0
2021-04-09 14:20:00,208.57,208.63,208.45,208.45,3061.0,193.4696,193.5253,193.3583,193.3583,3061.0
2021-04-09 14:25:00,208.41,208.53,208.32,208.41,7772.0,193.3212,193.4325,193.2377,193.3212,7772.0
2021-04-09 14:30:00,208.41,208.41,208.13,208.24,5939.0,193.3212,193.3212,193.0615,193.1635,5939.0
2021-04-09 14:35:00,208.29,208.34,208.19,208.3,5008.0,193.2099,193.2563,193.1171,193.2192,5008.0
2021-04-09 14:40:00,208.31,208.63,208.3,208.56,6052.0,193.2285,193.5253,193.2192,193.4604,6052.0
2021-04-09 14:45:00,208.55,208.65,208.47,208.59,4650.0,193.4511,193.5438,193.3769,193.4882,4650.0
2021-04-09 14:50:00,208.55,208.66,208.48,208.49,4433.0,193.4511,193.5531,193.3861,193.3954,4433.0
2021-04-09 14:55:00,208.51,208.52,208.14,208.27,6276.0,193.414,193.4233,193.0708,193.1914,6276.0
2021-04-09 15:00:00,208.13,208.32,208.02,208.12,8583.0,193.0615,193.2377,192.9595,193.0522,8583.0
2021-04-09 15:05:00,208.07,208.12,207.76,207.76,4218.0,193.0058,193.0522,192.7183,192.7183,4218.0
2021-04-09 15:10:00,207.79,207.91,207.65,207.66,11328.0,192.7461,192.8574,192.6162,192.6255,11328.0
2021-04-09 15:15:00,207.65,208.02,207.62,207.67,12953.0,192.6162,192.9595,192.5884,192.6348,12953.0
2021-04-09 15:20:00,207.67,208.15,207.57,207.84,26827.0,192.6348,193.08,192.542,192.7925,26827.0
2021-04-09 15:25:00,207.84,208.12,207.76,208.09,29676.0,192.7925,193.0522,192.7183,193.0244,29676.0
2021-04-09 15:30:00,208.09,208.56,208.09,208.56,25709.0,193.0244,193.4604,193.0244,193.4604,25709.0
2021-04-09 15:35:00,208.65,208.9,208.61,208.74,24556.0,193.5438,193.7757,193.5067,193.6273,24556.0
2021-04-09 15:40:00,208.79,208.84,208.07,208.6,55872.0,193.6737,193.7201,193.0058,193.4975,55872.0
2021-04-09 15:45:00,208.51,208.67,208.34,208.59,24687.0,193.414,193.5624,193.2563,193.4882,24687.0
2021-04-09 15:50:00,208.67,209.15,208.51,209.06,61163.0,193.5624,194.0076,193.414,193.9242,61163.0
2021-04-09 15:55:00,209.09,209.52,208.83,209.19,103237.0,193.952,194.3509,193.7108,194.0447,103237.0
2021-04-12 09:30:00,208.56,208.56,206.02,206.9,71150.0,193.4604,193.4604,191.1043,191.9205,71150.0
2021-04-12 09:35:00,207.0,207.46,206.8,206.99,14029.0,192.0133,192.44,191.8278,192.004,14029.0
2021-04-12 09:40:00,206.93,207.33,206.82,207.17,15967.0,191.9484,192.3194,191.8463,192.171,15967.0
2021-04-12 09:45:00,207.08,207.25,206.27,206.42,29518.0,192.0875,192.2452,191.3362,191.4753,29518.0
2021-04-12 09:50:00,206.25,206.73,205.87,206.59,11807.0,191.3176,191.7628,190.9651,191.633,11807.0
2021-04-12 09:55:00,206.67,206.67,205.99,206.07,5272.0,191.7072,191.7072,191.0764,191.1506,5272.0
2021-04-12 10:00:00,206.22,206.78,206.1,206.52,8224.0,191.2898,191.8092,191.1785,191.5681,8224.0
2021-04-12 10:05:00,206.43,207.0,206.36,206.66,7048.0,191.4846,192.0133,191.4196,191.6979,7048.0
2021-04-12 10:10:00,206.64,206.79,206.4,206.79,8668.0,191.6794,191.8185,191.4567,191.8185,8668.0
2021-04-12 10:15:00,206.72,207.25,206.71,206.97,4396.0,191.7536,192.2452,191.7443,191.9855,4396.0
2021-04-12 10:20:00,206.85,207.01,206.59,206.75,11292.0,191.8742,192.0226,191.633,191.7814,11292.0
2021-04-12 10:25:00,206.75,206.75,206.0,206.2,13842.0,191.7814,191.7814,191.0857,191.2712,13842.0
2021-04-12 10:30:00,206.25,206.25,205.72,206.22,7010.0,191.3176,191.3176,190.826,191.2898,7010.0
2021-04-12 10:35:00,206.16,206.26,205.65,205.73,9397.0,191.2341,191.3269,190.761,190.8352,9397.0
2021-04-12 10:40:00,205.78,205.92,204.87,205.31,14726.0,190.8816,191.0115,190.0375,190.4457,14726.0
2021-04-12 10:45:00,205.27,206.12,205.24,205.96,7910.0,190.4086,191.197,190.3807,191.0486,7910.0
2021-04-12 10:50:00,205.96,206.41,205.96,206.37,7659.0,191.0486,191.466,191.0486,191.4289,7659.0
2021-04-12 10:55:00,206.39,206.58,206.26,206.44,16562.0,191.4475,191.6237,191.3269,191.4938,16562.0
2021-04-12 11:00:00,206.52,206.82,206.46,206.73,11757.0,191.5681,191.8463,191.5124,191.7628,11757.0
2021-04-12 11:05:00,206.73,206.81,206.03,206.2,11350.0,191.7628,191.8371,191.1135,191.2712,11350.0
2021-04-12 11:10:00,206.24,206.49,205.91,206.23,3874.0,191.3083,191.5402,191.0022,191.299,3874.0
2021-04-12 11:15:00,206.23,206.57,206.13,206.49,6114.0,191.299,191.6144,191.2063,191.5402,6114.0
2021-04-12 11:20:00,206.57,206.57,206.14,206.27,4902.0,191.6144,191.6144,191.2156,191.3362,4902.0
2021-04-12 11:25:00,206.22,206.26,205.92,206.13,5353.0,191.2898,191.3269,191.0115,191.2063,5353.0
2021-04-12 11:30:00,206.18,206.32,205.9,205.94,8931.0,191.2527,191.3825,190.9929,191.03,8931.0
2021-04-12 11:35:00,205.92,206.13,205.73,206.11,6264.0,191.0115,191.2063,190.8352,191.1877,6264.0
2021-04-12 11:40:00,206.07,206.38,205.93,206.28,5897.0,191.1506,191.4382,191.0208,191.3454,5897.0
2021-04-12 11:45:00,206.27,206.27,205.88,205.88,8332.0,191.3362,191.3362,190.9744,190.9744,8332.0
2021-04-12 11:50:00,205.82,206.2,205.82,206.2,7078.0,190.9187,191.2712,190.9187,191.2712,7078.0
2021-04-12 11:55:00,206.18,206.3,206.03,206.15,8110.0,191.2527,191.364,191.1135,191.2248,8110.0
2021-04-12 12:00:00,206.23,206.39,206.1,206.17,6524.0,191.299,191.4475,191.1785,191.2434,6524.0
2021-04-12 12:05:00,206.19,206.22,205.98,205.98,3593.0,191.2619,191.2898,191.0671,191.0671,3593.0
2021-04-12 12:10:00,205.98,206.26,205.93,206.23,7184.0,191.0671,191.3269,191.0208,191.299,7184.0
2021-04-12 12:15:00,206.21,206.25,205.47,205.8,7163.0,191.2805,191.3176,190.5941,190.9002,7163.0
2021-04-12 12:20:00,205.82,205.98,205.65,205.95,4482.0,190.9187,191.0671,190.761,191.0393,4482.0
2021-04-12 12:25:00,205.99,206.56,205.93,206.47,8928.0,191.0764,191.6052,191.0208,191.5217,8928.0
2021-04-12 12:30:00,206.53,207.18,206.48,207.13,10640.0,191.5773,192.1803,191.5309,192.1339,10640.0
2021-04-12 12:35:00,207.15,207.15,206.67,206.88,14794.0,192.1524,192.1524,191.7072,191.902,14794.0
2021-04-12 12:40:00,206.88,206.98,206.7,206.9,7400.0,191.902,191.9947,191.735,191.9205,7400.0
2021-04-12 12:45:00,206.95,207.05,206.72,206.74,4940.0,191.9669,192.0597,191.7536,191.7721,4940.0
2021-04-12 12:50:00,206.74,206.85,206.62,206.85,6290.0,191.7721,191.8742,191.6608,191.8742,6290.0
2021-04-12 12:55:00,206.85,206.86,206.7,206.73,4445.0,191.8742,191.8834,191.735,191.7628,4445.0
2021-04-12 13:00:00,206.74,206.85,206.6,206.63,7987.0,191.7721,191.8742,191.6423,191.6701,7987.0
2021-04-12 13:05:00,206.66,206.66,206.26,206.33,8842.0,191.6979,191.6979,191.3269,191.3918,8842.0
2021-04-12 13:10:00,206.33,206.43,206.16,206.43,9293.0,191.3918,191.4846,191.2341,191.4846,9293.0
2021-04-12 13:15:00,206.41,206.55,206.18,206.41,9176.0,191.466,191.5959,191.2527,191.466,9176.0
2021-04-12 13:20:00,206.42,206.69,206.41,206.69,5967.0,191.4753,191.7257,191.466,191.7257,5967.0
2021-04-12 13:25:00,206.72,206.76,206.37,206.41,5532.0,191.7536,191.7907,191.4289,191.466,5532.0
2021-04-12 13:30:00,206.52,206.57,206.21,206.23,7800.0,191.5681,191.6144,191.2805,191.299,7800.0
2021-04-12 13:35:00,206.26,206.35,206.11,206.17,7072.0,191.3269,191.4104,191.1877,191.2434,7072.0
2021-04-12 13:40:00,206.16,206.16,205.78,205.85,4114.0,191.2341,191.2341,190.8816,190.9466,4114.0
2021-04-12 13:45:00,205.9,206.34,205.89,206.28,10724.0,190.9929,191.4011,190.9837,191.3454,10724.0
2021-04-12 13:50:00,206.26,206.26,205.87,205.94,8719.0,191.3269,191.3269,190.9651,191.03,8719.0
2021-04-12 13:55:00,205.91,205.99,205.5,205.61,25839.0,191.0022,191.0764,190.6219,190.7239,25839.0
2021-04-12 14:00:00,205.69,206.12,205.64,205.96,13184.0,190.7981,191.197,190.7518,191.0486,13184.0
2021-04-12 14:05:00,205.96,206.5,205.82,206.33,12905.0,191.0486,191.5495,190.9187,191.3918,12905.0
2021-04-12 14:10:00,206.31,206.88,206.31,206.74,33774.0,191.3733,191.902,191.3733,191.7721,33774.0
2021-04-12 14:15:00,206.75,206.85,206.58,206.74,5351.0,191.7814,191.8742,191.6237,191.7721,5351.0
2021-04-12 14:20:00,206.65,206.81,206.56,206.7,3359.0,191.6886,191.8371,191.6052,191.735,3359.0
2021-04-12 14:25:00,206.6,206.93,206.46,206.81,10325.0,191.6423,191.9484,191.5124,191.8371,10325.0
2021-04-12 14:30:00,206.76,207.07,206.76,206.89,6001.0,191.7907,192.0782,191.7907,191.9113,6001.0
2021-04-12 14:35:00,206.83,207.14,206.83,207.06,7028.0,191.8556,192.1432,191.8556,192.069,7028.0
2021-04-12 14:40:00,207.01,207.06,206.65,206.86,5370.0,192.0226,192.069,191.6886,191.8834,5370.0
2021-04-12 14:45:00,206.87,207.07,206.84,206.98,5191.0,191.8927,192.0782,191.8649,191.9947,5191.0
2021-04-12 14:50:00,206.81,206.83,206.45,206.67,17162.0,191.8371,191.8556,191.5031,191.7072,17162.0
2021-04-12 14:55:00,206.7,206.7,206.38,206.53,6799.0,191.735,191.735,191.4382,191.5773,6799.0
2021-04-12 15:00:00,206.47,206.47,206.06,206.1,15112.0,191.5217,191.5217,191.1414,191.1785,15112.0
2021-04-12 15:05:00,206.12,206.43,206.03,206.38,7250.0,191.197,191.4846,191.1135,191.4382,7250.0
2021-04-12 15:10:00,206.3,206.56,206.22,206.52,8600.0,191.364,191.6052,191.2898,191.5681,8600.0
2021-04-12 15:15:00,206.46,206.78,206.38,206.64,8663.0,191.5124,191.8092,191.4382,191.6794,8663.0
2021-04-12 15:20:00,206.64,207.29,206.63,207.29,17381.0,191.6794,192.2823,191.6701,192.2823,17381.0
2021-04-12 15:25:00,207.33,207.34,207.03,207.1,15002.0,192.3194,192.3287,192.0411,192.1061,15002.0
2021-04-12 15:30:00,207.15,207.5,207.11,207.27,20502.0,192.1524,192.4771,192.1153,192.2638,20502.0
2021-04-12 15:35:00,207.28,207.5,207.27,207.48,14757.0,192.273,192.4771,192.2638,192.4585,14757.0
2021-04-12 15:40:00,207.48,207.96,207.48,207.81,21691.0,192.4585,192.9038,192.4585,192.7647,21691.0
2021-04-12 15:45:00,207.79,208.07,207.72,208.02,24253.0,192.7461,193.0058,192.6812,192.9595,24253.0
2021-04-12 15:50:00,207.96,208.22,207.48,207.73,69742.0,192.9038,193.145,192.4585,192.6904,69742.0
2021-04-12 15:55:00,207.81,208.13,207.62,207.94,85415.0,192.7647,193.0615,192.5884,192.8852,85415.0
2021-04-13 09:30:00,207.32,207.79,205.65,206.0,75341.0,192.3101,192.7461,190.761,191.0857,75341.0
2021-04-13 09:35:00,206.3,207.21,205.99,206.06,18011.0,191.364,192.2081,191.0764,191.1414,18011.0
2021-04-13 09:40:00,206.28,206.28,204.75,205.13,37863.0,191.3454,191.3454,189.9262,190.2787,37863.0
2021-04-13 09:45:00,205.03,205.18,203.83,204.03,28326.0,190.1859,190.3251,189.0728,189.2583,28326.0
2021-04-13 09:50:00,203.78,204.05,203.49,203.81,21716.0,189.0264,189.2769,188.7574,189.0543,21716.0
2021-04-13 09:55:00,203.81,203.85,202.8,203.22,53536.0,189.0543,189.0914,188.1174,188.507,53536.0
2021-04-13 10:00:00,203.11,203.46,202.46,202.76,24083.0,188.4049,188.7296,187.802,188.0803,24083.0
2021-04-13 10:05:00,202.71,203.76,202.66,203.63,42264.0,188.0339,189.0079,187.9875,188.8873,42264.0
2021-04-13 10:10:00,203.65,203.71,202.28,202.4,27400.0,188.9058,188.9615,187.635,187.7463,27400.0
2021-04-13 10:15:00,202.4,202.54,202.09,202.46,30444.0,187.7463,187.8762,187.4588,187.802,30444.0
2021-04-13 10:20:00,202.33,202.61,202.18,202.39,24075.0,187.6814,187.9411,187.5423,187.7371,24075.0
2021-04-13 10:25:00,202.5,202.92,202.07,202.75,53837.0,187.8391,188.2287,187.4402,188.071,53837.0
2021-04-13 10:30:00,202.91,202.96,202.51,202.66,25924.0,188.2194,188.2658,187.8484,187.9875,25924.0
2021-04-13 10:35:00,202.68,203.07,202.32,202.39,32145.0,188.0061,188.3678,187.6721,187.7371,32145.0
2021-04-13 10:40:00,202.39,202.74,202.37,202.7,18888.0,187.7371,188.0617,187.7185,188.0246,18888.0
2021-04-13 10:45:00,202.74,203.37,202.73,203.04,32827.0,188.0617,188.6461,188.0524,188.34,32827.0
2021-04-13 10:50:00,203.23,203.65,202.95,203.57,20642.0,188.5162,188.9058,188.2565,188.8316,20642.0
2021-04-13 10:55:00,203.61,203.66,203.12,203.48,13743.0,188.8687,188.9151,188.4142,188.7481,13743.0
2021-04-13 11:00:00,203.5,203.88,203.16,203.31,17853.0,188.7667,189.1192,188.4513,188.5905,17853.0
2021-04-13 11:05:00,203.45,203.66,203.05,203.07,7786.0,188.7203,188.9151,188.3493,188.3678,7786.0
2021-04-13 11:10:00,203.05,203.13,202.7,202.7,12365.0,188.3493,188.4235,188.0246,188.0246,12365.0
2021-04-13 11:15:00,202.63,202.89,202.07,202.12,18775.0,187.9597,188.2009,187.4402,187.4866,18775.0
2021-04-13 11:20:00,202.06,202.12,201.64,201.67,22344.0,187.431,187.4866,187.0414,187.0692,22344.0
2021-04-13 11:25:00,201.8,202.26,201.71,202.26,12816.0,187.1898,187.6165,187.1063,187.6165,12816.0
2021-04-13 11:30:00,202.29,202.52,202.2,202.23,11306.0,187.6443,187.8576,187.5608,187.5886,11306.0
2021-04-13 11:35:00,202.24,202.3,201.56,201.75,7866.0,187.5979,187.6536,186.9672,187.1434,7866.0
2021-04-13 11:40:00,201.83,202.19,201.75,202.0,11369.0,187.2176,187.5515,187.1434,187.3753,11369.0
2021-04-13 11:45:00,202.01,202.05,201.74,201.78,6891.0,187.3846,187.4217,187.1341,187.1712,6891.0
2021-04-13 11:50:00,201.8,201.81,201.54,201.61,10481.0,187.1898,187.1991,186.9486,187.0135,10481.0
2021-04-13 11:55:00,201.6,201.65,201.32,201.53,14955.0,187.0043,187.0506,186.7445,186.9393,14955.0
2021-04-13 12:00:00,201.54,201.59,201.37,201.41,10043.0,186.9486,186.995,186.7909,186.828,10043.0
2021-04-13 12:05:00,201.43,201.44,201.09,201.15,20600.0,186.8466,186.8558,186.5312,186.5868,20600.0
2021-04-13 12:10:00,201.18,201.18,200.82,200.88,23596.0,186.6147,186.6147,186.2807,186.3364,23596.0
2021-04-13 12:15:00,200.88,201.16,200.87,200.87,16429.0,186.3364,186.5961,186.3271,186.3271,16429.0
2021-04-13 12:20:00,200.93,201.06,200.86,200.97,25032.0,186.3828,186.5034,186.3178,186.4199,25032.0
2021-04-13 12:25:00,200.89,200.99,200.72,200.99,31229.0,186.3457,186.4384,186.188,186.4384,31229.0
2021-04-13 12:30:00,200.95,201.05,200.77,200.81,18000.0,186.4013,186.4941,186.2343,186.2715,18000.0
2021-04-13 12:35:00,200.81,201.12,200.77,201.02,10861.0,186.2715,186.559,186.2343,186.4662,10861.0
2021-04-13 12:40:00,200.96,201.09,200.86,201.05,8878.0,186.4106,186.5312,186.3178,186.4941,8878.0
2021-04-13 12:45:00,201.05,201.3,200.87,201.09,12080.0,186.4941,186.726,186.3271,186.5312,12080.0
2021-04-13 12:50:00,201.18,201.27,201.08,201.08,11056.0,186.6147,186.6981,186.5219,186.5219,11056.0
2021-04-13 12:55:00,201.02,201.02,200.86,200.93,19380.0,186.4662,186.4662,186.3178,186.3828,19380.0
2021-04-13 13:00:00,200.92,201.32,200.91,201.26,15998.0,186.3735,186.7445,186.3642,186.6889,15998.0
2021-04-13 13:05:00,201.27,201.42,201.13,201.21,18927.0,186.6981,186.8373,186.5683,186.6425,18927.0
2021-04-13 13:10:00,201.26,201.53,201.24,201.53,8891.0,186.6889,186.9393,186.6703,186.9393,8891.0
2021-04-13 13:15:00,201.51,201.75,201.47,201.63,17782.0,186.9208,187.1434,186.8837,187.0321,17782.0
2021-04-13 13:20:00,201.63,201.84,201.58,201.7,23048.0,187.0321,187.2269,186.9857,187.097,23048.0
2021-04-13 13:25:00,201.7,201.76,201.46,201.52,59295.0,187.097,187.1527,186.8744,186.93,59295.0
2021-04-13 13:30:00,201.53,201.8,201.49,201.67,11773.0,186.9393,187.1898,186.9022,187.0692,11773.0
2021-04-13 13:35:00,201.67,202.15,201.63,201.92,16068.0,187.0692,187.5144,187.0321,187.3011,16068.0
2021-04-13 13:40:00,201.92,202.15,201.86,202.08,26622.0,187.3011,187.5144,187.2454,187.4495,26622.0
2021-04-13 13:45:00,202.08,202.11,201.6,201.73,16422.0,187.4495,187.4773,187.0043,187.1248,16422.0
2021-04-13 13:50:00,201.73,201.79,201.7,201.74,20334.0,187.1248,187.1805,187.097,187.1341,20334.0
2021-04-13 13:55:00,201.73,201.87,201.58,201.61,18391.0,187.1248,187.2547,186.9857,187.0135,18391.0
2021-04-13 14:00:00,201.68,201.84,201.57,201.58,6503.0,187.0785,187.2269,186.9764,186.9857,6503.0
2021-04-13 14:05:00,201.58,201.78,201.51,201.51,4812.0,186.9857,187.1712,186.9208,186.9208,4812.0
2021-04-13 14:10:00,201.52,201.7,201.42,201.7,9968.0,186.93,187.097,186.8373,187.097,9968.0
2021-04-13 14:15:00,201.67,201.83,201.53,201.7,12150.0,187.0692,187.2176,186.9393,187.097,12150.0
2021-04-13 14:20:00,201.69,201.99,201.69,201.92,15749.0,187.0877,187.366,187.0877,187.3011,15749.0
2021-04-13 14:25:00,201.92,202.12,201.89,202.03,14068.0,187.3011,187.4866,187.2733,187.4031,14068.0
2021-04-13 14:30:00,201.96,202.15,201.93,202.01,17796.0,187.3382,187.5144,187.3104,187.3846,17796.0
2021-04-13 14:35:00,202.05,202.06,201.74,201.85,14772.0,187.4217,187.431,187.1341,187.2362,14772.0
2021-04-13 14:40:00,201.88,202.03,201.84,201.97,16976.0,187.264,187.4031,187.2269,187.3475,16976.0
2021-04-13 14:45:00,201.96,202.13,201.85,202.05,28618.0,187.3382,187.4959,187.2362,187.4217,28618.0
2021-04-13 14:50:00,202.01,202.18,201.92,202.18,12762.0,187.3846,187.5423,187.3011,187.5423,12762.0
2021-04-13 14:55:00,202.15,202.67,202.12,202.67,14437.0,187.5144,187.9968,187.4866,187.9968,14437.0
2021-04-13 15:00:00,202.65,202.84,202.59,202.66,11744.0,187.9782,188.1545,187.9226,187.9875,11744.0
2021-04-13 15:05:00,202.64,202.88,202.57,202.73,14788.0,187.969,188.1916,187.904,188.0524,14788.0
2021-04-13 15:10:00,202.73,202.88,202.47,202.47,25445.0,188.0524,188.1916,187.8113,187.8113,25445.0
2021-04-13 15:15:00,202.5,202.63,202.22,202.3,17909.0,187.8391,187.9597,187.5794,187.6536,17909.0
2021-04-13 15:20:00,202.34,202.35,202.1,202.12,8736.0,187.6907,187.7,187.4681,187.4866,8736.0
2021-04-13 15:25:00,202.12,202.36,202.04,202.36,31449.0,187.4866,187.7092,187.4124,187.7092,31449.0
2021-04-13 15:30:00,202.33,202.55,202.08,202.27,21879.0,187.6814,187.8855,187.4495,187.6257,21879.0
2021-04-13 15:35:00,202.23,202.32,202.1,202.24,20319.0,187.5886,187.6721,187.4681,187.5979,20319.0
2021-04-13 15:40:00,202.28,202.53,202.26,202.31,24321.0,187.635,187.8669,187.6165,187.6629,24321.0
2021-04-13 15:45:00,202.31,202.51,202.25,202.41,24991.0,187.6629,187.8484,187.6072,187.7556,24991.0
2021-04-13 15:50:00,202.43,202.5,202.08,202.31,44741.0,187.7742,187.8391,187.4495,187.6629,44741.0
2021-04-13 15:55:00,202.37,202.53,201.95,202.0,207889.0,187.7185,187.8669,187.3289,187.3753,207889.0
2021-04-14 09:30:00,201.2,202.43,201.1,202.25,40404.0,186.6332,187.7742,186.5405,187.6072,40404.0
2021-04-14 09:35:00,202.14,202.29,200.87,201.08,35409.0,187.5052,187.6443,186.3271,186.5219,35409.0
2021-04-14 09:40:00,201.07,201.36,200.72,200.81,49766.0,186.5126,186.7816,186.188,186.2715,49766.0
2021-04-14 09:45:00,200.76,201.74,200.68,201.27,60529.0,186.2251,187.1341,186.1509,186.6981,60529.0
2021-04-14 09:50:00,201.32,201.4,201.02,201.1,74542.0,186.7445,186.8187,186.4662,186.5405,74542.0
2021-04-14 09:55:00,201.16,202.18,200.89,202.18,124310.0,186.5961,187.5423,186.3457,187.5423,124310.0
2021-04-14 10:00:00,202.19,202.91,201.93,202.83,51678.0,187.5515,188.2194,187.3104,188.1452,51678.0
2021-04-14 10:05:00,202.73,203.3,202.54,203.08,20009.0,188.0524,188.5812,187.8762,188.3771,20009.0
2021-04-14 10:10:00,203.03,203.24,202.7,202.93,26206.0,188.3307,188.5255,188.0246,188.238,26206.0
2021-04-14 10:15:00,202.94,203.3,202.89,203.15,9774.0,188.2472,188.5812,188.2009,188.442,9774.0
2021-04-14 10:20:00,203.26,203.33,202.29,202.71,20857.0,188.5441,188.609,187.6443,188.0339,20857.0
2021-04-14 10:25:00,202.71,202.71,202.07,202.11,7719.0,188.0339,188.0339,187.4402,187.4773,7719.0
2021-04-14 10:30:00,202.22,203.07,202.22,202.75,9882.0,187.5794,188.3678,187.5794,188.071,9882.0
2021-04-14 10:35:00,202.87,202.92,202.11,202.15,14249.0,188.1823,188.2287,187.4773,187.5144,14249.0
2021-04-14 10:40:00,202.0,202.1,201.78,201.78,14816.0,187.3753,187.4681,187.1712,187.1712,14816.0
2021-04-14 10:45:00,201.89,202.07,201.75,201.97,29138.0,187.2733,187.4402,187.1434,187.3475,29138.0
2021-04-14 10:50:00,201.96,201.99,201.47,201.47,14646.0,187.3382,187.366,186.8837,186.8837,14646.0
2021-04-14 10:55:00,201.52,201.73,201.43,201.63,21584.0,186.93,187.1248,186.8466,187.0321,21584.0
2021-04-14 11:00:00,201.66,202.16,201.65,201.96,10953.0,187.0599,187.5237,187.0506,187.3382,10953.0
2021-04-14 11:05:00,201.98,202.76,201.92,202.66,10475.0,187.3567,188.0803,187.3011,187.9875,10475.0
2021-04-14 11:10:00,202.65,202.65,202.27,202.48,15946.0,187.9782,187.9782,187.6257,187.8205,15946.0
2021-04-14 11:15:00,202.48,202.48,201.3,201.39,19462.0,187.8205,187.8205,186.726,186.8095,19462.0
2021-04-14 11:20:00,201.28,201.74,200.84,201.0,12954.0,186.7074,187.1341,186.2993,186.4477,12954.0
2021-04-14 11:25:00,200.98,201.19,200.8,201.0,8664.0,186.4291,186.6239,186.2622,186.4477,8664.0
2021-04-14 11:30:00,201.04,201.08,200.7,200.81,8862.0,186.4848,186.5219,186.1694,186.2715,8862.0
2021-04-14 11:35:00,200.81,201.15,200.78,201.11,10510.0,186.2715,186.5868,186.2436,186.5497,10510.0
2021-04-14 11:40:00,201.11,201.18,200.97,201.01,7755.0,186.5497,186.6147,186.4199,186.457,7755.0
2021-04-14 11:45:00,201.01,201.42,200.98,201.4,10465.0,186.457,186.8373,186.4291,186.8187,10465.0
2021-04-14 11:50:00,201.42,201.58,201.24,201.25,9013.0,186.8373,186.9857,186.6703,186.6796,9013.0
2021-04-14 11:55:00,201.29,201.29,201.04,201.19,7235.0,186.7167,186.7167,186.4848,186.6239,7235.0
2021-04-14 12:00:00,201.19,201.19,200.62,200.67,10994.0,186.6239,186.6239,186.0952,186.1416,10994.0
2021-04-14 12:05:00,200.67,201.14,200.48,200.95,16417.0,186.1416,186.5776,185.9653,186.4013,16417.0
2021-04-14 12:10:00,201.01,201.25,200.7,200.75,7500.0,186.457,186.6796,186.1694,186.2158,7500.0
2021-04-14 12:15:00,200.77,201.28,200.76,201.19,7171.0,186.2343,186.7074,186.2251,186.6239,7171.0
2021-04-14 12:20:00,201.23,201.32,201.19,201.2,4239.0,186.661,186.7445,186.6239,186.6332,4239.0
2021-04-14 12:25:00,201.15,201.5,200.96,201.01,5754.0,186.5868,186.9115,186.4106,186.457,5754.0
2021-04-14 12:30:00,201.06,201.21,201.01,201.1,6011.0,186.5034,186.6425,186.457,186.5405,6011.0
2021-04-14 12:35:00,201.01,201.48,200.99,201.32,8036.0,186.457,186.8929,186.4384,186.7445,8036.0
2021-04-14 12:40:00,201.35,201.56,201.27,201.3,70607.0,186.7724,186.9672,186.6981,186.726,70607.0
2021-04-14 12:45:00,201.39,201.54,201.39,201.44,7143.0,186.8095,186.9486,186.8095,186.8558,7143.0
2021-04-14 12:50:00,201.5,201.86,201.5,201.65,8512.0,186.9115,187.2454,186.9115,187.0506,8512.0
2021-04-14 12:55:00,201.61,201.78,201.55,201.67,5200.0,187.0135,187.1712,186.9579,187.0692,5200.0
2021-04-14 13:00:00,201.75,201.75,201.32,201.36,5229.0,187.1434,187.1434,186.7445,186.7816,5229.0
2021-04-14 13:05:00,201.4,201.52,201.4,201.51,2200.0,186.8187,186.93,186.8187,186.9208,2200.0
2021-04-14 13:10:00,201.45,201.68,201.37,201.62,5594.0,186.8651,187.0785,186.7909,187.0228,5594.0
2021-04-14 13:15:00,201.6,201.8,201.55,201.71,4940.0,187.0043,187.1898,186.9579,187.1063,4940.0
2021-04-14 13:20:00,201.74,201.79,201.58,201.58,5300.0,187.1341,187.1805,186.9857,186.9857,5300.0
2021-04-14 13:25:00,201.63,201.63,201.12,201.12,4148.0,187.0321,187.0321,186.559,186.559,4148.0
2021-04-14 13:30:00,201.02,201.02,200.63,200.67,9168.0,186.4662,186.4662,186.1045,186.1416,9168.0
2021-04-14 13:35:00,200.62,200.69,200.44,200.59,7907.0,186.0952,186.1601,185.9282,186.0674,7907.0
2021-04-14 13:40:00,200.57,200.78,200.36,200.53,9826.0,186.0488,186.2436,185.854,186.0117,9826.0
2021-04-14 13:45:00,200.54,200.97,200.54,200.71,7076.0,186.021,186.4199,186.021,186.1787,7076.0
2021-04-14 13:50:00,200.82,200.88,200.34,200.58,7744.0,186.2807,186.3364,185.8355,186.0581,7744.0
2021-04-14 13:55:00,200.54,200.59,199.37,199.56,24871.0,186.021,186.0674,184.9357,185.112,24871.0
2021-04-14 14:00:00,199.5,199.93,199.12,199.74,16459.0,185.0563,185.4552,184.7038,185.2789,16459.0
2021-04-14 14:05:00,199.62,199.62,198.64,198.73,14812.0,185.1676,185.1676,184.2586,184.342,14812.0
2021-04-14 14:10:00,198.72,199.49,198.59,199.31,11171.0,184.3328,185.047,184.2122,184.8801,11171.0
2021-04-14 14:15:00,199.34,199.73,199.22,199.72,12334.0,184.9079,185.2696,184.7966,185.2604,12334.0
2021-04-14 14:20:00,199.7,200.12,199.64,199.86,5199.0,185.2418,185.6314,185.1862,185.3902,5199.0
2021-04-14 14:25:00,199.85,200.09,199.55,199.74,13987.0,185.381,185.6036,185.1027,185.2789,13987.0
2021-04-14 14:30:00,199.7,199.91,199.51,199.55,17630.0,185.2418,185.4366,185.0656,185.1027,17630.0
2021-04-14 14:35:00,199.61,199.81,199.47,199.62,11187.0,185.1583,185.3439,185.0285,185.1676,11187.0
2021-04-14 14:40:00,199.7,200.26,199.63,200.05,9736.0,185.2418,185.7613,185.1769,185.5665,9736.0
2021-04-14 14:45:00,200.07,200.16,199.81,199.83,9387.0,185.585,185.6685,185.3439,185.3624,9387.0
2021-04-14 14:50:00,199.74,199.93,199.59,199.71,7488.0,185.2789,185.4552,185.1398,185.2511,7488.0
2021-04-14 14:55:00,199.6,200.12,199.52,199.78,6825.0,185.1491,185.6314,185.0748,185.316,6825.0
2021-04-14 15:00:00,199.66,199.73,199.34,199.73,8749.0,185.2047,185.2696,184.9079,185.2696,8749.0
2021-04-14 15:05:00,199.57,199.8,198.94,199.05,15688.0,185.1212,185.3346,184.5368,184.6389,15688.0
2021-04-14 15:10:00,199.1,199.64,198.84,199.64,12930.0,184.6853,185.1862,184.4441,185.1862,12930.0
2021-04-14 15:15:00,199.7,200.14,199.52,199.91,9139.0,185.2418,185.65,185.0748,185.4366,9139.0
2021-04-14 15:20:00,199.83,200.11,199.67,200.07,13583.0,185.3624,185.6221,185.214,185.585,13583.0
2021-04-14 15:25:00,200.07,200.55,200.07,200.43,16356.0,185.585,186.0303,185.585,185.919,16356.0
2021-04-14 15:30:00,200.38,200.42,200.04,200.2,15596.0,185.8726,185.9097,185.5572,185.7056,15596.0
2021-04-14 15:35:00,200.28,200.56,199.85,200.37,20819.0,185.7798,186.0396,185.381,185.8633,20819.0
2021-04-14 15:40:00,200.43,200.5,199.89,200.18,25613.0,185.919,185.9839,185.4181,185.6871,25613.0
2021-04-14 15:45:00,200.31,200.33,199.84,199.92,25466.0,185.8077,185.8262,185.3717,185.4459,25466.0
2021-04-14 15:50:00,199.89,200.25,199.55,199.73,45616.0,185.4181,185.752,185.1027,185.2696,45616.0
2021-04-14 15:55:00,199.68,200.05,199.62,200.04,84826.0,185.2233,185.5665,185.1676,185.5572,84826.0
2021-04-15 09:30:00,202.76,202.76,201.52,201.52,49997.0,188.0803,188.0803,186.93,186.93,49997.0
2021-04-15 09:35:00,201.81,202.02,201.26,201.27,18618.0,187.1991,187.3938,186.6889,186.6981,18618.0
2021-04-15 09:40:00,201.19,201.43,200.37,200.5,16351.0,186.6239,186.8466,185.8633,185.9839,16351.0
2021-04-15 09:45:00,200.63,201.08,200.12,200.27,10179.0,186.1045,186.5219,185.6314,185.7705,10179.0
2021-04-15 09:50:00,200.32,200.43,199.67,200.34,11428.0,185.8169,185.919,185.214,185.8355,11428.0
2021-04-15 09:55:00,200.26,200.26,199.74,200.06,14312.0,185.7613,185.7613,185.2789,185.5758,14312.0
2021-04-15 10:00:00,200.1,200.12,198.89,198.91,30947.0,185.6129,185.6314,184.4905,184.509,30947.0
2021-04-15 10:05:00,198.97,199.1,198.53,199.04,27595.0,184.5647,184.6853,184.1565,184.6296,27595.0
2021-04-15 10:10:00,199.02,199.37,198.81,198.92,25794.0,184.611,184.9357,184.4163,184.5183,25794.0
2021-04-15 10:15:00,199.18,199.89,198.99,199.89,9033.0,184.7595,185.4181,184.5832,185.4181,9033.0
2021-04-15 10:20:00,199.78,200.37,199.53,200.08,12705.0,185.316,185.8633,185.0841,185.5943,12705.0
2021-04-15 10:25:00,200.19,200.51,200.19,200.49,8421.0,185.6963,185.9932,185.6963,185.9746,8421.0
2021-04-15 10:30:00,200.54,200.56,200.01,200.35,8406.0,186.021,186.0396,185.5294,185.8448,8406.0
2021-04-15 10:35:00,200.31,200.4,200.2,200.4,5834.0,185.8077,185.8911,185.7056,185.8911,5834.0
2021-04-15 10:40:00,200.39,201.14,200.36,201.14,7864.0,185.8819,186.5776,185.854,186.5776,7864.0
2021-04-15 10:45:00,201.08,201.1,200.72,200.84,8596.0,186.5219,186.5405,186.188,186.2993,8596.0
2021-04-15 10:50:00,200.82,200.82,200.49,200.65,6207.0,186.2807,186.2807,185.9746,186.123,6207.0
2021-04-15 10:55:00,200.74,201.06,200.72,200.91,8469.0,186.2065,186.5034,186.188,186.3642,8469.0
2021-04-15 11:00:00,200.93,201.18,200.75,201.17,6188.0,186.3828,186.6147,186.2158,186.6054,6188.0
2021-04-15 11:05:00,201.09,201.46,200.98,201.24,8030.0,186.5312,186.8744,186.4291,186.6703,8030.0
2021-04-15 11:10:00,201.17,201.21,200.7,200.79,3600.0,186.6054,186.6425,186.1694,186.2529,3600.0
2021-04-15 11:15:00,200.59,200.79,200.5,200.52,4079.0,186.0674,186.2529,185.9839,186.0024,4079.0
2021-04-15 11:20:00,200.54,200.7,200.53,200.57,2907.0,186.021,186.1694,186.0117,186.0488,2907.0
2021-04-15 11:25:00,200.64,200.69,200.33,200.42,5277.0,186.1138,186.1601,185.8262,185.9097,5277.0
2021-04-15 11:30:00,200.33,200.4,200.13,200.21,3471.0,185.8262,185.8911,185.6407,185.7149,3471.0
2021-04-15 11:35:00,200.35,200.65,200.25,200.64,4226.0,185.8448,186.123,185.752,186.1138,4226.0
2021-04-15 11:40:00,200.65,201.0,200.45,200.95,6281.0,186.123,186.4477,185.9375,186.4013,6281.0
2021-04-15 11:45:00,201.03,201.2,200.87,201.1,10820.0,186.4755,186.6332,186.3271,186.5405,10820.0
2021-04-15 11:50:00,201.1,201.38,201.03,201.22,3738.0,186.5405,186.8002,186.4755,186.6518,3738.0
2021-04-15 11:55:00,201.33,201.43,200.94,201.06,5063.0,186.7538,186.8466,186.392,186.5034,5063.0
2021-04-15 12:00:00,201.03,201.04,200.73,200.93,4094.0,186.4755,186.4848,186.1972,186.3828,4094.0
2021-04-15 12:05:00,200.96,201.32,200.94,201.28,2100.0,186.4106,186.7445,186.392,186.7074,2100.0
2021-04-15 12:10:00,201.33,201.44,201.28,201.32,2268.0,186.7538,186.8558,186.7074,186.7445,2268.0
2021-04-15 12:15:00,201.23,201.4,201.21,201.33,3841.0,186.661,186.8187,186.6425,186.7538,3841.0
2021-04-15 12:20:00,201.37,201.44,201.2,201.38,4803.0,186.7909,186.8558,186.6332,186.8002,4803.0
2021-04-15 12:25:00,201.35,201.41,201.12,201.36,5162.0,186.7724,186.828,186.559,186.7816,5162.0
2021-04-15 12:30:00,201.31,201.38,201.23,201.38,4324.0,186.7353,186.8002,186.661,186.8002,4324.0
2021-04-15 12:35:00,201.38,201.56,201.32,201.53,4919.0,186.8002,186.9672,186.7445,186.9393,4919.0
2021-04-15 12:40:00,201.55,201.55,201.21,201.21,3894.0,186.9579,186.9579,186.6425,186.6425,3894.0
2021-04-15 12:45:00,201.24,201.25,201.14,201.23,3321.0,186.6703,186.6796,186.5776,186.661,3321.0
2021-04-15 12:50:00,201.25,201.31,201.14,201.16,2483.0,186.6796,186.7353,186.5776,186.5961,2483.0
2021-04-15 12:55:00,201.25,201.32,201.03,201.04,4418.0,186.6796,186.7445,186.4755,186.4848,4418.0
2021-04-15 13:00:00,201.16,201.17,201.01,201.02,3806.0,186.5961,186.6054,186.457,186.4662,3806.0
2021-04-15 13:05:00,201.03,201.18,200.79,200.79,9223.0,186.4755,186.6147,186.2529,186.2529,9223.0
2021-04-15 13:10:00,200.78,200.8,200.52,200.58,4896.0,186.2436,186.2622,186.0024,186.0581,4896.0
2021-04-15 13:15:00,200.6,200.62,200.47,200.57,8276.0,186.0767,186.0952,185.9561,186.0488,8276.0
2021-04-15 13:20:00,200.61,201.01,200.42,200.98,10701.0,186.0859,186.457,185.9097,186.4291,10701.0
2021-04-15 13:25:00,201.02,201.17,200.98,200.98,4003.0,186.4662,186.6054,186.4291,186.4291,4003.0
2021-04-15 13:30:00,201.07,201.42,201.01,201.42,9114.0,186.5126,186.8373,186.457,186.8373,9114.0
2021-04-15 13:35:00,201.42,201.48,201.21,201.23,4023.0,186.8373,186.8929,186.6425,186.661,4023.0
2021-04-15 13:40:00,201.31,201.65,201.25,201.65,10366.0,186.7353,187.0506,186.6796,187.0506,10366.0
2021-04-15 13:45:00,201.58,201.63,201.48,201.61,4742.0,186.9857,187.0321,186.8929,187.0135,4742.0
2021-04-15 13:50:00,201.65,201.65,201.41,201.53,9420.0,187.0506,187.0506,186.828,186.9393,9420.0
2021-04-15 13:55:00,201.53,201.62,201.43,201.61,6555.0,186.9393,187.0228,186.8466,187.0135,6555.0
2021-04-15 14:00:00,201.68,202.04,201.65,201.89,8434.0,187.0785,187.4124,187.0506,187.2733,8434.0
2021-04-15 14:05:00,201.97,202.07,201.69,201.75,6975.0,187.3475,187.4402,187.0877,187.1434,6975.0
2021-04-15 14:10:00,201.83,201.86,201.55,201.55,12373.0,187.2176,187.2454,186.9579,186.9579,12373.0
2021-04-15 14:15:00,201.67,201.9,201.67,201.87,3121.0,187.0692,187.2825,187.0692,187.2547,3121.0
2021-04-15 14:20:00,201.89,202.13,201.82,201.99,6712.0,187.2733,187.4959,187.2083,187.366,6712.0
2021-04-15 14:25:00,201.93,202.03,201.83,202.0,7843.0,187.3104,187.4031,187.2176,187.3753,7843.0
2021-04-15 14:30:00,201.89,202.18,201.82,202.04,5757.0,187.2733,187.5423,187.2083,187.4124,5757.0
2021-04-15 14:35:00,202.04,202.11,201.78,201.82,3836.0,187.4124,187.4773,187.1712,187.2083,3836.0
2021-04-15 14:40:00,201.73,202.0,201.67,201.95,5708.0,187.1248,187.3753,187.0692,187.3289,5708.0
2021-04-15 14:45:00,202.06,202.06,201.69,201.79,2469.0,187.431,187.431,187.0877,187.1805,2469.0
2021-04-15 14:50:00,201.84,202.0,201.76,201.76,5460.0,187.2269,187.3753,187.1527,187.1527,5460.0
2021-04-15 14:55:00,201.78,201.81,201.63,201.67,2907.0,187.1712,187.1991,187.0321,187.0692,2907.0
2021-04-15 15:00:00,201.66,201.98,201.62,201.94,7173.0,187.0599,187.3567,187.0228,187.3196,7173.0
2021-04-15 15:05:00,201.92,201.93,201.7,201.7,3229.0,187.3011,187.3104,187.097,187.097,3229.0
2021-04-15 15:10:00,201.7,201.7,201.16,201.25,6909.0,187.097,187.097,186.5961,186.6796,6909.0
2021-04-15 15:15:00,201.29,201.39,201.13,201.39,5773.0,186.7167,186.8095,186.5683,186.8095,5773.0
2021-04-15 15:20:00,201.37,201.41,201.06,201.06,7314.0,186.7909,186.828,186.5034,186.5034,7314.0
2021-04-15 15:25:00,201.11,201.23,200.84,200.84,10847.0,186.5497,186.661,186.2993,186.2993,10847.0
2021-04-15 15:30:00,200.91,201.41,200.85,201.36,22562.0,186.3642,186.828,186.3086,186.7816,22562.0
2021-04-15 15:35:00,201.42,201.74,201.37,201.61,14320.0,186.8373,187.1341,186.7909,187.0135,14320.0
2021-04-15 15:40:00,201.57,201.73,201.36,201.63,16820.0,186.9764,187.1248,186.7816,187.0321,16820.0
2021-04-15 15:45:00,201.63,201.8,201.57,201.61,15097.0,187.0321,187.1898,186.9764,187.0135,15097.0
2021-04-15 15:50:00,201.59,202.01,201.59,201.82,54751.0,186.995,187.3846,186.995,187.2083,54751.0
2021-04-15 15:55:00,201.88,201.9,201.45,201.77,80556.0,187.264,187.2825,186.8651,187.1619,80556.0
2021-04-16 09:30:00,201.19,201.77,200.81,200.84,88985.0,186.6239,187.1619,186.2715,186.2993,88985.0
2021-04-16 09:35:00,200.63,200.99,200.04,200.67,27672.0,186.1045,186.4384,185.5572,186.1416,27672.0
2021-04-16 09:40:00,200.56,201.33,200.39,201.1,14437.0,186.0396,186.7538,185.8819,186.5405,14437.0
2021-04-16 09:45:00,201.06,202.0,200.79,201.89,9157.0,186.5034,187.3753,186.2529,187.2733,9157.0
2021-04-16 09:50:00,202.06,202.06,200.6,200.6,8214.0,187.431,187.431,186.0767,186.0767,8214.0
2021-04-16 09:55:00,200.58,200.72,200.1,200.34,12243.0,186.0581,186.188,185.6129,185.8355,12243.0
2021-04-16 10:00:00,200.27,201.43,200.27,201.43,13354.0,185.7705,186.8466,185.7705,186.8466,13354.0
2021-04-16 10:05:00,201.5,201.75,200.99,201.48,14260.0,186.9115,187.1434,186.4384,186.8929,14260.0
2021-04-16 10:10:00,201.46,202.08,201.16,201.75,18489.0,186.8744,187.4495,186.5961,187.1434,18489.0
2021-04-16 10:15:00,201.77,201.79,201.45,201.69,6426.0,187.1619,187.1805,186.8651,187.0877,6426.0
2021-04-16 10:20:00,201.71,201.72,201.09,201.32,9841.0,187.1063,187.1156,186.5312,186.7445,9841.0
2021-04-16 10:25:00,201.31,201.71,201.18,201.3,9207.0,186.7353,187.1063,186.6147,186.726,9207.0
2021-04-16 10:30:00,201.37,201.46,201.03,201.12,7129.0,186.7909,186.8744,186.4755,186.559,7129.0
2021-04-16 10:35:00,201.26,201.26,200.46,200.63,17192.0,186.6889,186.6889,185.9468,186.1045,17192.0
2021-04-16 10:40:00,200.62,200.83,200.43,200.43,18405.0,186.0952,186.29,185.919,185.919,18405.0
2021-04-16 10:45:00,200.44,200.91,200.43,200.67,15593.0,185.9282,186.3642,185.919,186.1416,15593.0
2021-04-16 10:50:00,200.67,200.7,200.5,200.61,5703.0,186.1416,186.1694,185.9839,186.0859,5703.0
2021-04-16 10:55:00,200.61,200.68,199.92,199.92,8787.0,186.0859,186.1509,185.4459,185.4459,8787.0
2021-04-16 11:00:00,200.03,200.17,199.85,200.14,10205.0,185.5479,185.6778,185.381,185.65,10205.0
2021-04-16 11:05:00,200.27,200.97,200.22,200.88,6243.0,185.7705,186.4199,185.7242,186.3364,6243.0
2021-04-16 11:10:00,200.79,201.07,200.79,200.81,10963.0,186.2529,186.5126,186.2529,186.2715,10963.0
2021-04-16 11:15:00,200.86,201.02,200.68,200.87,6600.0,186.3178,186.4662,186.1509,186.3271,6600.0
2021-04-16 11:20:00,200.95,201.04,200.84,200.98,10571.0,186.4013,186.4848,186.2993,186.4291,10571.0
2021-04-16 11:25:00,200.95,201.04,200.75,200.82,15657.0,186.4013,186.4848,186.2158,186.2807,15657.0
2021-04-16 11:30:00,200.84,201.07,200.84,200.94,8028.0,186.2993,186.5126,186.2993,186.392,8028.0
2021-04-16 11:35:00,200.93,201.08,200.67,200.79,16432.0,186.3828,186.5219,186.1416,186.2529,16432.0
2021-04-16 11:40:00,200.84,200.87,200.46,200.47,7278.0,186.2993,186.3271,185.9468,185.9561,7278.0
2021-04-16 11:45:00,200.45,200.65,200.34,200.58,7847.0,185.9375,186.123,185.8355,186.0581,7847.0
2021-04-16 11:50:00,200.51,200.7,200.51,200.6,4417.0,185.9932,186.1694,185.9932,186.0767,4417.0
2021-04-16 11:55:00,200.66,200.67,200.49,200.5,4070.0,186.1323,186.1416,185.9746,185.9839,4070.0
2021-04-16 12:00:00,200.5,200.63,200.42,200.43,12656.0,185.9839,186.1045,185.9097,185.919,12656.0
2021-04-16 12:05:00,200.44,200.48,200.28,200.31,10221.0,185.9282,185.9653,185.7798,185.8077,10221.0
2021-04-16 12:10:00,200.32,200.32,200.14,200.28,4259.0,185.8169,185.8169,185.65,185.7798,4259.0
2021-04-16 12:15:00,200.31,200.48,200.3,200.39,3403.0,185.8077,185.9653,185.7984,185.8819,3403.0
2021-04-16 12:20:00,200.34,200.43,200.23,200.23,4611.0,185.8355,185.919,185.7334,185.7334,4611.0
2021-04-16 12:25:00,200.21,200.34,200.11,200.21,10066.0,185.7149,185.8355,185.6221,185.7149,10066.0
2021-04-16 12:30:00,200.17,200.23,200.02,200.23,17551.0,185.6778,185.7334,185.5386,185.7334,17551.0
2021-04-16 12:35:00,200.24,200.31,200.04,200.17,6957.0,185.7427,185.8077,185.5572,185.6778,6957.0
2021-04-16 12:40:00,200.23,200.33,199.93,200.26,25641.0,185.7334,185.8262,185.4552,185.7613,25641.0
2021-04-16 12:45:00,200.29,200.39,200.25,200.25,4424.0,185.7891,185.8819,185.752,185.752,4424.0
2021-04-16 12:50:00,200.19,200.28,199.96,200.02,6292.0,185.6963,185.7798,185.483,185.5386,6292.0
2021-04-16 12:55:00,200.1,200.23,200.1,200.18,2450.0,185.6129,185.7334,185.6129,185.6871,2450.0
2021-04-16 13:00:00,200.16,200.16,200.02,200.05,5000.0,185.6685,185.6685,185.5386,185.5665,5000.0
2021-04-16 13:05:00,200.08,200.14,199.98,200.04,12370.0,185.5943,185.65,185.5015,185.5572,12370.0
2021-04-16 13:10:00,200.1,200.13,199.9,199.94,4215.0,185.6129,185.6407,185.4273,185.4644,4215.0
2021-04-16 13:15:00,199.88,200.22,199.88,200.07,11707.0,185.4088,185.7242,185.4088,185.585,11707.0
2021-04-16 13:20:00,200.06,200.1,199.93,200.04,11132.0,185.5758,185.6129,185.4552,185.5572,11132.0
2021-04-16 13:25:00,199.94,200.15,199.94,200.09,4323.0,185.4644,185.6592,185.4644,185.6036,4323.0
2021-04-16 13:30:00,200.08,200.26,199.9,200.03,5084.0,185.5943,185.7613,185.4273,185.5479,5084.0
2021-04-16 13:35:00,199.97,200.1,199.96,199.96,7847.0,185.4923,185.6129,185.483,185.483,7847.0
2021-04-16 13:40:00,200.0,200.0,199.85,199.99,4825.0,185.5201,185.5201,185.381,185.5108,4825.0
2021-04-16 13:45:00,199.99,200.0,199.64,199.69,6672.0,185.5108,185.5201,185.1862,185.2325,6672.0
2021-04-16 13:50:00,199.6,199.62,199.36,199.45,2872.0,185.1491,185.1676,184.9264,185.0099,2872.0
2021-04-16 13:55:00,199.37,199.47,199.34,199.38,2058.0,184.9357,185.0285,184.9079,184.945,2058.0
2021-04-16 14:00:00,199.41,199.88,199.37,199.86,11640.0,184.9728,185.4088,184.9357,185.3902,11640.0
2021-04-16 14:05:00,199.85,199.95,199.68,199.85,7500.0,185.381,185.4737,185.2233,185.381,7500.0
2021-04-16 14:10:00,199.9,199.91,199.67,199.68,6042.0,185.4273,185.4366,185.214,185.2233,6042.0
2021-04-16 14:15:00,199.65,199.66,199.42,199.46,4416.0,185.1954,185.2047,184.9821,185.0192,4416.0
2021-04-16 14:20:00,199.39,199.4,199.12,199.36,7283.0,184.9543,184.9635,184.7038,184.9264,7283.0
2021-04-16 14:25:00,199.33,199.43,199.18,199.28,9896.0,184.8986,184.9914,184.7595,184.8522,9896.0
2021-04-16 14:30:00,199.29,199.36,199.1,199.17,8294.0,184.8615,184.9264,184.6853,184.7502,8294.0
2021-04-16 14:35:00,199.13,199.33,199.01,199.25,22545.0,184.7131,184.8986,184.6018,184.8244,22545.0
2021-04-16 14:40:00,199.28,199.38,199.24,199.25,5496.0,184.8522,184.945,184.8151,184.8244,5496.0
2021-04-16 14:45:00,199.24,199.36,199.12,199.28,4929.0,184.8151,184.9264,184.7038,184.8522,4929.0
2021-04-16 14:50:00,199.32,199.36,199.19,199.33,4464.0,184.8893,184.9264,184.7687,184.8986,4464.0
2021-04-16 14:55:00,199.34,199.52,199.33,199.52,4581.0,184.9079,185.0748,184.8986,185.0748,4581.0
2021-04-16 15:00:00,199.53,199.58,199.41,199.45,6557.0,185.0841,185.1305,184.9728,185.0099,6557.0
2021-04-16 15:05:00,199.5,199.68,199.49,199.65,12778.0,185.0563,185.2233,185.047,185.1954,12778.0
2021-04-16 15:10:00,199.62,199.69,199.4,199.59,9992.0,185.1676,185.2325,184.9635,185.1398,9992.0
2021-04-16 15:15:00,199.63,199.8,199.6,199.71,25402.0,185.1769,185.3346,185.1491,185.2511,25402.0
2021-04-16 15:20:00,199.78,199.86,199.56,199.67,16374.0,185.316,185.3902,185.112,185.214,16374.0
2021-04-16 15:25:00,199.64,199.75,199.55,199.69,9304.0,185.1862,185.2882,185.1027,185.2325,9304.0
2021-04-16 15:30:00,199.73,199.73,199.43,199.46,14256.0,185.2696,185.2696,184.9914,185.0192,14256.0
2021-04-16 15:35:00,199.46,199.68,199.45,199.66,14041.0,185.0192,185.2233,185.0099,185.2047,14041.0
2021-04-16 15:40:00,199.61,199.79,199.59,199.62,15641.0,185.1583,185.3253,185.1398,185.1676,15641.0
2021-04-16 15:45:00,199.61,199.64,199.29,199.48,33252.0,185.1583,185.1862,184.8615,185.0377,33252.0
2021-04-16 15:50:00,199.48,199.7,199.25,199.42,48087.0,185.0377,185.2418,184.8244,184.9821,48087.0
2021-04-16 15:55:00,199.44,199.71,199.3,199.54,107725.0,185.0006,185.2511,184.8708,185.0934,107725.0
2021-04-19 09:30:00,199.37,199.56,197.36,197.43,53466.0,184.9357,185.112,183.0712,183.1362,53466.0
2021-04-19 09:35:00,197.57,198.25,197.23,198.1,20831.0,183.266,183.8968,182.9506,183.7577,20831.0
2021-04-19 09:40:00,198.17,199.1,198.17,199.05,25251.0,183.8226,184.6853,183.8226,184.6389,25251.0
2021-04-19 09:45:00,199.04,199.09,198.43,198.95,26423.0,184.6296,184.676,184.0638,184.5461,26423.0
2021-04-19 09:50:00,198.97,199.16,198.59,198.89,21778.0,184.5647,184.7409,184.2122,184.4905,21778.0
2021-04-19 09:55:00,198.8,198.8,197.94,198.15,14672.0,184.407,184.407,183.6092,183.804,14672.0
2021-04-19 10:00:00,198.12,198.13,197.31,197.53,18232.0,183.7762,183.7855,183.0249,183.2289,18232.0
2021-04-19 10:05:00,197.46,197.7,196.8,197.02,16002.0,183.164,183.3866,182.5518,182.7558,16002.0
2021-04-19 10:10:00,196.98,196.98,196.16,196.53,19184.0,182.7187,182.7187,181.9581,182.3013,19184.0
2021-04-19 10:15:00,196.47,196.65,196.27,196.6,13253.0,182.2457,182.4126,182.0601,182.3663,13253.0
2021-04-19 10:20:00,196.49,197.0,196.48,196.75,7904.0,182.2642,182.7373,182.2549,182.5054,7904.0
2021-04-19 10:25:00,196.85,196.98,196.42,196.68,5533.0,182.5982,182.7187,182.1993,182.4405,5533.0
2021-04-19 10:30:00,196.66,196.75,196.25,196.3,8275.0,182.4219,182.5054,182.0416,182.088,8275.0
2021-04-19 10:35:00,196.2,196.44,196.1,196.29,7400.0,181.9952,182.2178,181.9025,182.0787,7400.0
2021-04-19 10:40:00,196.25,196.39,195.56,195.76,20476.0,182.0416,182.1715,181.4015,181.5871,20476.0
2021-04-19 10:45:00,195.67,195.67,194.62,194.83,25560.0,181.5036,181.5036,180.5296,180.7244,25560.0
2021-04-19 10:50:00,194.78,195.4,194.7,195.23,22103.0,180.678,181.2531,180.6038,181.0954,22103.0
2021-04-19 10:55:00,195.34,195.68,194.69,194.95,19333.0,181.1975,181.5129,180.5945,180.8357,19333.0
2021-04-19 11:00:00,195.02,195.11,194.7,194.74,13896.0,180.9006,180.9841,180.6038,180.6409,13896.0
2021-04-19 11:05:00,194.51,194.9,194.46,194.71,12133.0,180.4276,180.7893,180.3812,180.6131,12133.0
2021-04-19 11:10:00,194.62,194.63,194.17,194.24,25048.0,180.5296,180.5389,180.1122,180.1771,25048.0
2021-04-19 11:15:00,194.24,194.78,194.11,194.62,82108.0,180.1771,180.678,180.0565,180.5296,82108.0
2021-04-19 11:20:00,194.61,194.75,193.72,193.73,19966.0,180.5203,180.6502,179.6948,179.704,19966.0
2021-04-19 11:25:00,193.75,194.68,193.63,194.17,131393.0,179.7226,180.5853,179.6113,180.1122,131393.0
2021-04-19 11:30:00,194.15,194.28,193.59,193.6,25972.0,180.0936,180.2142,179.5742,179.5835,25972.0
2021-04-19 11:35:00,193.59,193.84,193.11,193.35,40072.0,179.5742,179.8061,179.1289,179.3516,40072.0
2021-04-19 11:40:00,193.34,193.92,192.9,193.03,14780.0,179.3423,179.8803,178.9341,179.0547,14780.0
2021-04-19 11:45:00,192.94,193.62,192.71,193.37,10407.0,178.9712,179.602,178.7579,179.3701,10407.0
2021-04-19 11:50:00,193.48,194.1,193.48,193.78,19079.0,179.4721,180.0473,179.4721,179.7504,19079.0
2021-04-19 11:55:00,193.62,193.68,193.16,193.44,16298.0,179.602,179.6577,179.1753,179.435,16298.0
2021-04-19 12:00:00,193.49,193.56,192.76,192.84,14871.0,179.4814,179.5463,178.8043,178.8785,14871.0
2021-04-19 12:05:00,192.84,193.5,192.66,193.5,25446.0,178.8785,179.4907,178.7115,179.4907,25446.0
2021-04-19 12:10:00,193.53,193.81,193.26,193.42,9235.0,179.5185,179.7782,179.2681,179.4165,9235.0
2021-04-19 12:15:00,193.48,193.63,193.3,193.48,14789.0,179.4721,179.6113,179.3052,179.4721,14789.0
2021-04-19 12:20:00,193.55,193.76,193.49,193.62,14593.0,179.5371,179.7319,179.4814,179.602,14593.0
2021-04-19 12:25:00,193.54,193.55,192.75,192.89,18362.0,179.5278,179.5371,178.795,178.9249,18362.0
2021-04-19 12:30:00,192.95,193.01,192.66,192.82,11171.0,178.9805,179.0362,178.7115,178.8599,11171.0
2021-04-19 12:35:00,192.73,193.0,192.6,192.6,17131.0,178.7764,179.0269,178.6559,178.6559,17131.0
2021-04-19 12:40:00,192.59,192.68,192.14,192.24,15968.0,178.6466,178.7301,178.2292,178.3219,15968.0
2021-04-19 12:45:00,192.26,192.45,191.99,192.34,13714.0,178.3405,178.5167,178.09,178.4147,13714.0
2021-04-19 12:50:00,192.28,192.66,192.2,192.63,22021.0,178.359,178.7115,178.2848,178.6837,22021.0
2021-04-19 12:55:00,192.48,193.43,192.48,192.97,52569.0,178.5445,179.4258,178.5445,178.9991,52569.0
2021-04-19 13:00:00,192.87,193.25,192.81,193.04,16415.0,178.9063,179.2588,178.8506,179.064,16415.0
2021-04-19 13:05:00,193.12,193.4,192.86,193.02,8847.0,179.1382,179.3979,178.897,179.0454,8847.0
2021-04-19 13:10:00,193.11,193.44,192.91,193.44,13023.0,179.1289,179.435,178.9434,179.435,13023.0
2021-04-19 13:15:00,193.51,193.72,193.27,193.58,8866.0,179.5,179.6948,179.2773,179.5649,8866.0
2021-04-19 13:20:00,193.64,194.02,193.53,193.6,14393.0,179.6206,179.973,179.5185,179.5835,14393.0
2021-04-19 13:25:00,193.65,193.74,193.14,193.32,8917.0,179.6298,179.7133,179.1568,179.3237,8917.0
2021-04-19 13:30:00,193.28,193.42,193.13,193.37,6346.0,179.2866,179.4165,179.1475,179.3701,6346.0
2021-04-19 13:35:00,193.25,194.0,193.25,193.81,7285.0,179.2588,179.9545,179.2588,179.7782,7285.0
2021-04-19 13:40:00,193.96,193.96,193.35,193.35,7803.0,179.9174,179.9174,179.3516,179.3516,7803.0
2021-04-19 13:45:00,193.34,193.4,193.16,193.23,14148.0,179.3423,179.3979,179.1753,179.2402,14148.0
2021-04-19 13:50:00,193.17,193.23,192.85,192.96,14501.0,179.1846,179.2402,178.8878,178.9898,14501.0
2021-04-19 13:55:00,192.99,193.42,192.86,193.42,13006.0,179.0176,179.4165,178.897,179.4165,13006.0
2021-04-19 14:00:00,193.28,193.7,193.1,193.46,12459.0,179.2866,179.6762,179.1197,179.4536,12459.0
2021-04-19 14:05:00,193.47,193.53,192.9,192.9,11563.0,179.4629,179.5185,178.9341,178.9341,11563.0
2021-04-19 14:10:00,192.89,193.52,192.89,193.43,20004.0,178.9249,179.5092,178.9249,179.4258,20004.0
2021-04-19 14:15:00,193.48,193.63,193.29,193.4,11272.0,179.4721,179.6113,179.2959,179.3979,11272.0
2021-04-19 14:20:00,193.42,193.58,193.09,193.45,61764.0,179.4165,179.5649,179.1104,179.4443,61764.0
2021-04-19 14:25:00,193.46,193.97,193.39,193.78,10992.0,179.4536,179.9267,179.3887,179.7504,10992.0
2021-04-19 14:30:00,193.78,194.0,193.72,193.91,17677.0,179.7504,179.9545,179.6948,179.871,17677.0
2021-04-19 14:35:00,193.97,194.0,193.15,193.36,11792.0,179.9267,179.9545,179.166,179.3608,11792.0
2021-04-19 14:40:00,193.34,194.13,193.29,193.69,8224.0,179.3423,180.0751,179.2959,179.6669,8224.0
2021-04-19 14:45:00,193.52,193.94,193.52,193.79,10889.0,179.5092,179.8988,179.5092,179.7597,10889.0
2021-04-19 14:50:00,193.74,193.82,193.47,193.66,11998.0,179.7133,179.7875,179.4629,179.6391,11998.0
2021-04-19 14:55:00,193.7,193.93,193.64,193.83,13599.0,179.6762,179.8896,179.6206,179.7968,13599.0
2021-04-19 15:00:00,193.83,194.17,193.8,194.05,14846.0,179.7968,180.1122,179.769,180.0009,14846.0
2021-04-19 15:05:00,194.11,194.47,194.01,194.03,16971.0,180.0565,180.3905,179.9638,179.9823,16971.0
2021-04-19 15:10:00,194.06,194.13,193.77,193.83,10507.0,180.0101,180.0751,179.7411,179.7968,10507.0
2021-04-19 15:15:00,193.71,193.93,193.51,193.73,11552.0,179.6855,179.8896,179.5,179.704,11552.0
2021-04-19 15:20:00,193.69,193.78,193.45,193.67,10654.0,179.6669,179.7504,179.4443,179.6484,10654.0
2021-04-19 15:25:00,193.63,193.94,193.58,193.74,11584.0,179.6113,179.8988,179.5649,179.7133,11584.0
2021-04-19 15:30:00,193.75,194.03,193.62,193.95,21443.0,179.7226,179.9823,179.602,179.9081,21443.0
2021-04-19 15:35:00,193.92,194.15,193.8,193.96,25942.0,179.8803,180.0936,179.769,179.9174,25942.0
2021-04-19 15:40:00,193.97,194.4,193.97,194.34,24624.0,179.9267,180.3255,179.9267,180.2699,24624.0
2021-04-19 15:45:00,194.39,194.47,193.97,194.0,30466.0,180.3163,180.3905,179.9267,179.9545,30466.0
2021-04-19 15:50:00,193.97,194.31,193.88,194.31,59974.0,179.9267,180.242,179.8432,180.242,59974.0
2021-04-19 15:55:00,194.33,194.96,194.21,194.77,105238.0,180.2606,180.845,180.1493,180.6687,105238.0
2021-04-20 09:30:00,193.54,193.98,192.35,192.48,38005.0,179.5278,179.9359,178.424,178.5445,38005.0
2021-04-20 09:35:00,192.62,193.47,192.42,192.91,19406.0,178.6744,179.4629,178.4889,178.9434,19406.0
2021-04-20 09:40:00,193.1,193.54,192.78,193.49,20479.0,179.1197,179.5278,178.8228,179.4814,20479.0
2021-04-20 09:45:00,193.59,194.02,193.36,194.0,16621.0,179.5742,179.973,179.3608,179.9545,16621.0
2021-04-20 09:50:00,194.0,195.34,193.54,195.26,81230.0,179.9545,181.1975,179.5278,181.1233,81230.0
2021-04-20 09:55:00,194.96,195.48,194.33,195.32,208541.0,180.845,181.3273,180.2606,181.1789,208541.0
2021-04-20 10:00:00,195.12,196.59,194.08,194.17,200585.0,180.9934,182.357,180.0287,180.1122,200585.0
2021-04-20 10:05:00,194.26,195.69,194.26,195.36,75143.0,180.1957,181.5221,180.1957,181.216,75143.0
2021-04-20 10:10:00,195.25,196.32,195.06,195.78,63528.0,181.114,182.1065,180.9377,181.6056,63528.0
2021-04-20 10:15:00,195.74,195.88,195.05,195.6,19947.0,181.5685,181.6984,180.9285,181.4387,19947.0
2021-04-20 10:20:00,195.64,195.88,195.18,195.29,16720.0,181.4758,181.6984,181.0491,181.1511,16720.0
2021-04-20 10:25:00,195.34,195.87,195.16,195.45,35878.0,181.1975,181.6891,181.0305,181.2995,35878.0
2021-04-20 10:30:00,195.46,195.79,194.87,194.97,26962.0,181.3088,181.6149,180.7615,180.8543,26962.0
2021-04-20 10:35:00,194.98,195.6,194.85,195.42,27207.0,180.8635,181.4387,180.743,181.2717,27207.0
2021-04-20 10:40:00,195.4,195.59,194.44,194.81,55064.0,181.2531,181.4294,180.3626,180.7058,55064.0
2021-04-20 10:45:00,194.84,194.87,194.0,194.53,34860.0,180.7337,180.7615,179.9545,180.4461,34860.0
2021-04-20 10:50:00,194.42,194.52,193.6,193.6,11173.0,180.3441,180.4368,179.5835,179.5835,11173.0
2021-04-20 10:55:00,193.6,194.79,193.34,194.55,26092.0,179.5835,180.6873,179.3423,180.4647,26092.0
2021-04-20 11:00:00,194.44,195.0,194.38,194.53,14383.0,180.3626,180.8821,180.307,180.4461,14383.0
2021-04-20 11:05:00,194.57,194.78,194.46,194.68,11042.0,180.4832,180.678,180.3812,180.5853,11042.0
2021-04-20 11:10:00,194.83,194.87,194.03,194.13,11352.0,180.7244,180.7615,179.9823,180.0751,11352.0
2021-04-20 11:15:00,194.15,194.15,193.04,193.04,14813.0,180.0936,180.0936,179.064,179.064,14813.0
2021-04-20 11:20:00,193.11,193.27,192.76,193.0,24775.0,179.1289,179.2773,178.8043,179.0269,24775.0
2021-04-20 11:25:00,193.03,193.72,193.03,193.47,15147.0,179.0547,179.6948,179.0547,179.4629,15147.0
2021-04-20 11:30:00,193.54,193.96,193.23,193.63,8209.0,179.5278,179.9174,179.2402,179.6113,8209.0
2021-04-20 11:35:00,193.67,193.67,192.73,193.15,19909.0,179.6484,179.6484,178.7764,179.166,19909.0
2021-04-20 11:40:00,193.47,193.64,193.27,193.27,6832.0,179.4629,179.6206,179.2773,179.2773,6832.0
2021-04-20 11:45:00,193.24,194.11,193.14,194.09,11858.0,179.2495,180.0565,179.1568,180.038,11858.0
2021-04-20 11:50:00,194.06,194.09,193.59,193.8,7569.0,180.0101,180.038,179.5742,179.769,7569.0
2021-04-20 11:55:00,193.73,194.1,193.69,193.88,26785.0,179.704,180.0473,179.6669,179.8432,26785.0
2021-04-20 12:00:00,193.75,194.0,193.73,194.0,12678.0,179.7226,179.9545,179.704,179.9545,12678.0
2021-04-20 12:05:00,193.99,194.0,193.41,193.53,5286.0,179.9452,179.9545,179.4072,179.5185,5286.0
2021-04-20 12:10:00,193.51,194.4,193.4,194.25,14183.0,179.5,180.3255,179.3979,180.1864,14183.0
2021-04-20 12:15:00,194.3,194.45,194.15,194.17,6382.0,180.2328,180.3719,180.0936,180.1122,6382.0
2021-04-20 12:20:00,194.21,194.33,194.1,194.18,18106.0,180.1493,180.2606,180.0473,180.1215,18106.0
2021-04-20 12:25:00,194.2,194.3,194.05,194.07,13168.0,180.14,180.2328,180.0009,180.0194,13168.0
2021-04-20 12:30:00,194.03,194.12,193.85,193.9,8357.0,179.9823,180.0658,179.8154,179.8617,8357.0
2021-04-20 12:35:00,193.94,194.12,193.85,194.02,12948.0,179.8988,180.0658,179.8154,179.973,12948.0
2021-04-20 12:40:00,193.98,194.0,193.48,193.56,57061.0,179.9359,179.9545,179.4721,179.5463,57061.0
2021-04-20 12:45:00,193.54,193.71,193.51,193.57,16257.0,179.5278,179.6855,179.5,179.5556,16257.0
2021-04-20 12:50:00,193.56,193.68,193.0,193.06,20305.0,179.5463,179.6577,179.0269,179.0825,20305.0
2021-04-20 12:55:00,193.06,193.6,193.05,193.53,15742.0,179.0825,179.5835,179.0733,179.5185,15742.0
2021-04-20 13:00:00,193.51,193.6,193.24,193.53,14421.0,179.5,179.5835,179.2495,179.5185,14421.0
2021-04-20 13:05:00,193.45,193.66,193.42,193.57,22145.0,179.4443,179.6391,179.4165,179.5556,22145.0
2021-04-20 13:10:00,193.57,193.73,193.5,193.69,15284.0,179.5556,179.704,179.4907,179.6669,15284.0
2021-04-20 13:15:00,193.7,193.87,193.61,193.74,8918.0,179.6762,179.8339,179.5927,179.7133,8918.0
2021-04-20 13:20:00,193.74,193.78,192.88,192.88,28357.0,179.7133,179.7504,178.9156,178.9156,28357.0
2021-04-20 13:25:00,192.9,192.97,192.54,192.65,6113.0,178.9341,178.9991,178.6002,178.7022,6113.0
2021-04-20 13:30:00,192.7,192.85,192.62,192.66,10030.0,178.7486,178.8878,178.6744,178.7115,10030.0
2021-04-20 13:35:00,192.73,192.99,192.65,192.9,8800.0,178.7764,179.0176,178.7022,178.9341,8800.0
2021-04-20 13:40:00,192.9,193.23,192.84,192.92,15202.0,178.9341,179.2402,178.8785,178.9527,15202.0
2021-04-20 13:45:00,192.84,193.0,192.77,192.8,6039.0,178.8785,179.0269,178.8135,178.8414,6039.0
2021-04-20 13:50:00,192.75,193.1,192.75,192.84,11084.0,178.795,179.1197,178.795,178.8785,11084.0
2021-04-20 13:55:00,192.89,193.0,192.77,192.99,5894.0,178.9249,179.0269,178.8135,179.0176,5894.0
2021-04-20 14:00:00,192.98,193.07,192.86,192.97,6742.0,179.0083,179.0918,178.897,178.9991,6742.0
2021-04-20 14:05:00,192.95,193.12,192.72,193.12,7140.0,178.9805,179.1382,178.7672,179.1382,7140.0
2021-04-20 14:10:00,193.12,193.15,192.93,193.08,8791.0,179.1382,179.166,178.962,179.1011,8791.0
2021-04-20 14:15:00,192.99,193.29,192.93,193.0,9875.0,179.0176,179.2959,178.962,179.0269,9875.0
2021-04-20 14:20:00,193.0,193.36,193.0,193.3,11951.0,179.0269,179.3608,179.0269,179.3052,11951.0
2021-04-20 14:25:00,193.24,193.25,192.78,192.98,13459.0,179.2495,179.2588,178.8228,179.0083,13459.0
2021-04-20 14:30:00,192.86,193.05,192.67,192.84,19123.0,178.897,179.0733,178.7208,178.8785,19123.0
2021-04-20 14:35:00,192.85,192.98,192.5,192.92,17823.0,178.8878,179.0083,178.5631,178.9527,17823.0
2021-04-20 14:40:00,192.89,193.47,192.89,193.42,16329.0,178.9249,179.4629,178.9249,179.4165,16329.0
2021-04-20 14:45:00,193.41,193.83,193.35,193.75,17874.0,179.4072,179.7968,179.3516,179.7226,17874.0
2021-04-20 14:50:00,193.74,193.87,193.62,193.65,11699.0,179.7133,179.8339,179.602,179.6298,11699.0
2021-04-20 14:55:00,193.61,193.85,193.38,193.68,25428.0,179.5927,179.8154,179.3794,179.6577,25428.0
2021-04-20 15:00:00,193.72,194.27,193.72,194.24,16630.0,179.6948,180.2049,179.6948,180.1771,16630.0
2021-04-20 15:05:00,194.24,194.5,194.14,194.37,17134.0,180.1771,180.4183,180.0844,180.2977,17134.0
2021-04-20 15:10:00,194.32,194.32,194.07,194.26,17545.0,180.2513,180.2513,180.0194,180.1957,17545.0
2021-04-20 15:15:00,194.28,194.39,194.14,194.21,11681.0,180.2142,180.3163,180.0844,180.1493,11681.0
2021-04-20 15:20:00,194.17,194.36,194.14,194.27,5940.0,180.1122,180.2884,180.0844,180.2049,5940.0
2021-04-20 15:25:00,194.21,194.28,194.08,194.22,11029.0,180.1493,180.2142,180.0287,180.1586,11029.0
2021-04-20 15:30:00,194.2,194.67,194.09,194.63,14059.0,180.14,180.576,180.038,180.5389,14059.0
2021-04-20 15:35:00,194.65,194.67,194.28,194.49,9675.0,180.5574,180.576,180.2142,180.409,9675.0
2021-04-20 15:40:00,194.51,195.0,194.47,194.95,16559.0,180.4276,180.8821,180.3905,180.8357,16559.0
2021-04-20 15:45:00,195.0,195.08,194.52,194.72,26720.0,180.8821,180.9563,180.4368,180.6224,26720.0
2021-04-20 15:50:00,194.72,194.74,194.11,194.16,51883.0,180.6224,180.6409,180.0565,180.1029,51883.0
2021-04-20 15:55:00,194.16,194.16,193.83,193.97,72218.0,180.1029,180.1029,179.7968,179.9267,72218.0
2021-04-21 09:30:00,194.13,194.78,192.46,194.15,43039.0,180.0751,180.678,178.526,180.0936,43039.0
2021-04-21 09:35:00,194.16,194.95,193.53,194.93,25959.0,180.1029,180.8357,179.5185,180.8172,25959.0
2021-04-21 09:40:00,194.87,196.29,194.66,195.8,26215.0,180.7615,182.0787,180.5667,181.6242,26215.0
2021-04-21 09:45:00,196.01,198.31,195.91,198.31,23463.0,181.819,183.9525,181.7262,183.9525,23463.0
2021-04-21 09:50:00,198.45,198.94,197.67,198.41,46090.0,184.0823,184.5368,183.3588,184.0452,46090.0
2021-04-21 09:55:00,198.28,198.54,197.52,198.3,17219.0,183.9246,184.1658,183.2196,183.9432,17219.0
2021-04-21 10:00:00,198.39,198.47,197.84,197.9,18196.0,184.0267,184.1009,183.5165,183.5721,18196.0
2021-04-21 10:05:00,197.87,198.12,197.44,197.87,14856.0,183.5443,183.7762,183.1454,183.5443,14856.0
2021-04-21 10:10:00,197.89,198.65,197.88,198.59,24749.0,183.5629,184.2678,183.5536,184.2122,24749.0
2021-04-21 10:15:00,198.72,198.72,197.08,197.64,17434.0,184.3328,184.3328,182.8115,183.331,17434.0
2021-04-21 10:20:00,197.71,198.3,197.36,198.3,10962.0,183.3959,183.9432,183.0712,183.9432,10962.0
2021-04-21 10:25:00,198.15,198.41,198.01,198.4,24506.0,183.804,184.0452,183.6742,184.0359,24506.0
2021-04-21 10:30:00,198.33,198.49,197.81,197.85,19121.0,183.971,184.1194,183.4887,183.5258,19121.0
2021-04-21 10:35:00,197.86,198.17,197.81,197.85,15770.0,183.535,183.8226,183.4887,183.5258,15770.0
2021-04-21 10:40:00,198.0,198.26,197.82,198.06,28105.0,183.6649,183.9061,183.4979,183.7206,28105.0
2021-04-21 10:45:00,198.08,198.33,198.02,198.18,28995.0,183.7391,183.971,183.6834,183.8319,28995.0
2021-04-21 10:50:00,198.03,198.37,197.8,198.23,66179.0,183.6927,184.0081,183.4794,183.8782,66179.0
2021-04-21 10:55:00,198.22,199.06,198.01,199.01,37565.0,183.869,184.6482,183.6742,184.6018,37565.0
2021-04-21 11:00:00,198.95,198.98,198.45,198.61,23991.0,184.5461,184.5739,184.0823,184.2307,23991.0
2021-04-21 11:05:00,198.59,198.94,198.34,198.64,11333.0,184.2122,184.5368,183.9803,184.2586,11333.0
2021-04-21 11:10:00,198.72,198.78,198.35,198.69,9532.0,184.3328,184.3884,183.9896,184.3049,9532.0
2021-04-21 11:15:00,198.58,199.05,198.58,198.84,12937.0,184.2029,184.6389,184.2029,184.4441,12937.0
2021-04-21 11:20:00,198.91,199.06,198.67,198.86,13191.0,184.509,184.6482,184.2864,184.4626,13191.0
2021-04-21 11:25:00,198.9,198.97,198.12,198.29,13709.0,184.4997,184.5647,183.7762,183.9339,13709.0
2021-04-21 11:30:00,198.28,198.46,198.15,198.42,12837.0,183.9246,184.0916,183.804,184.0545,12837.0
2021-04-21 11:35:00,198.42,198.42,198.13,198.28,17271.0,184.0545,184.0545,183.7855,183.9246,17271.0
2021-04-21 11:40:00,198.37,198.42,198.16,198.33,24485.0,184.0081,184.0545,183.8133,183.971,24485.0
2021-04-21 11:45:00,198.34,198.52,197.48,198.3,33562.0,183.9803,184.1472,183.1825,183.9432,33562.0
2021-04-21 11:50:00,198.3,198.56,198.3,198.47,11842.0,183.9432,184.1844,183.9432,184.1009,11842.0
2021-04-21 11:55:00,198.54,199.3,198.5,199.07,43250.0,184.1658,184.8708,184.1287,184.6574,43250.0
2021-04-21 12:00:00,199.13,199.18,198.76,198.95,10818.0,184.7131,184.7595,184.3699,184.5461,10818.0
2021-04-21 12:05:00,198.94,199.05,198.9,198.92,10019.0,184.5368,184.6389,184.4997,184.5183,10019.0
2021-04-21 12:10:00,198.91,198.94,198.33,198.36,20809.0,184.509,184.5368,183.971,183.9988,20809.0
2021-04-21 12:15:00,198.34,198.46,198.09,198.3,19365.0,183.9803,184.0916,183.7484,183.9432,19365.0
2021-04-21 12:20:00,198.3,198.46,198.27,198.32,11837.0,183.9432,184.0916,183.9153,183.9617,11837.0
2021-04-21 12:25:00,198.33,198.58,198.14,198.55,30002.0,183.971,184.2029,183.7948,184.1751,30002.0
2021-04-21 12:30:00,198.58,198.76,198.46,198.62,15334.0,184.2029,184.3699,184.0916,184.24,15334.0
2021-04-21 12:35:00,198.6,199.51,198.49,199.51,26231.0,184.2215,185.0656,184.1194,185.0656,26231.0
2021-04-21 12:40:00,199.42,199.84,199.33,199.81,24698.0,184.9821,185.3717,184.8986,185.3439,24698.0
2021-04-21 12:45:00,199.82,199.82,199.12,199.12,18529.0,185.3531,185.3531,184.7038,184.7038,18529.0
2021-04-21 12:50:00,199.15,199.61,199.12,199.4,12758.0,184.7316,185.1583,184.7038,184.9635,12758.0
2021-04-21 12:55:00,199.4,199.51,199.22,199.4,7209.0,184.9635,185.0656,184.7966,184.9635,7209.0
2021-04-21 13:00:00,199.35,199.62,199.26,199.46,3489.0,184.9172,185.1676,184.8337,185.0192,3489.0
2021-04-21 13:05:00,199.57,199.79,199.44,199.63,6255.0,185.1212,185.3253,185.0006,185.1769,6255.0
2021-04-21 13:10:00,199.78,199.86,199.61,199.76,5267.0,185.316,185.3902,185.1583,185.2975,5267.0
2021-04-21 13:15:00,199.67,199.76,199.37,199.66,5523.0,185.214,185.2975,184.9357,185.2047,5523.0
2021-04-21 13:20:00,199.79,199.95,199.73,199.75,4982.0,185.3253,185.4737,185.2696,185.2882,4982.0
2021-04-21 13:25:00,199.75,199.76,199.4,199.69,22927.0,185.2882,185.2975,184.9635,185.2325,22927.0
2021-04-21 13:30:00,199.6,199.61,199.38,199.57,10206.0,185.1491,185.1583,184.945,185.1212,10206.0
2021-04-21 13:35:00,199.53,199.59,199.37,199.39,5451.0,185.0841,185.1398,184.9357,184.9543,5451.0
2021-04-21 13:40:00,199.36,199.42,199.04,199.04,10156.0,184.9264,184.9821,184.6296,184.6296,10156.0
2021-04-21 13:45:00,199.0,199.27,199.0,199.27,2550.0,184.5925,184.8429,184.5925,184.8429,2550.0
2021-04-21 13:50:00,199.27,199.42,199.25,199.3,3538.0,184.8429,184.9821,184.8244,184.8708,3538.0
2021-04-21 13:55:00,199.44,199.63,199.44,199.63,4529.0,185.0006,185.1769,185.0006,185.1769,4529.0
2021-04-21 14:00:00,199.76,200.1,199.63,199.91,9031.0,185.2975,185.6129,185.1769,185.4366,9031.0
2021-04-21 14:05:00,199.93,200.1,199.86,200.1,5667.0,185.4552,185.6129,185.3902,185.6129,5667.0
2021-04-21 14:10:00,200.02,200.13,199.86,199.97,4961.0,185.5386,185.6407,185.3902,185.4923,4961.0
2021-04-21 14:15:00,199.96,199.99,199.84,199.92,6913.0,185.483,185.5108,185.3717,185.4459,6913.0
2021-04-21 14:20:00,199.9,199.9,199.59,199.62,8109.0,185.4273,185.4273,185.1398,185.1676,8109.0
2021-04-21 14:25:00,199.53,199.78,199.53,199.64,4732.0,185.0841,185.316,185.0841,185.1862,4732.0
2021-04-21 14:30:00,199.64,200.16,199.64,199.99,7411.0,185.1862,185.6685,185.1862,185.5108,7411.0
2021-04-21 14:35:00,199.97,200.15,199.92,199.99,7374.0,185.4923,185.6592,185.4459,185.5108,7374.0
2021-04-21 14:40:00,199.84,200.0,199.83,199.94,6123.0,185.3717,185.5201,185.3624,185.4644,6123.0
2021-04-21 14:45:00,199.97,200.03,199.83,199.84,4324.0,185.4923,185.5479,185.3624,185.3717,4324.0
2021-04-21 14:50:00,199.87,200.02,199.79,200.02,5492.0,185.3995,185.5386,185.3253,185.5386,5492.0
2021-04-21 14:55:00,199.95,200.1,199.85,199.94,5337.0,185.4737,185.6129,185.381,185.4644,5337.0
2021-04-21 15:00:00,199.89,199.98,199.67,199.73,8783.0,185.4181,185.5015,185.214,185.2696,8783.0
2021-04-21 15:05:00,199.77,199.9,199.72,199.9,5551.0,185.3067,185.4273,185.2604,185.4273,5551.0
2021-04-21 15:10:00,199.9,200.36,199.9,200.36,6944.0,185.4273,185.854,185.4273,185.854,6944.0
2021-04-21 15:15:00,200.32,200.38,200.14,200.32,6875.0,185.8169,185.8726,185.65,185.8169,6875.0
2021-04-21 15:20:00,200.37,200.49,200.28,200.38,9095.0,185.8633,185.9746,185.7798,185.8726,9095.0
2021-04-21 15:25:00,200.33,200.55,200.33,200.43,10307.0,185.8262,186.0303,185.8262,185.919,10307.0
2021-04-21 15:30:00,200.45,201.15,200.45,201.15,18692.0,185.9375,186.5868,185.9375,186.5868,18692.0
2021-04-21 15:35:00,201.11,201.15,200.61,200.61,14855.0,186.5497,186.5868,186.0859,186.0859,14855.0
2021-04-21 15:40:00,200.66,201.02,200.52,200.93,22784.0,186.1323,186.4662,186.0024,186.3828,22784.0
2021-04-21 15:45:00,200.93,201.11,200.86,201.01,24776.0,186.3828,186.5497,186.3178,186.457,24776.0
2021-04-21 15:50:00,201.11,201.17,200.75,201.13,41175.0,186.5497,186.6054,186.2158,186.5683,41175.0
2021-04-21 15:55:00,201.13,201.35,200.81,201.13,139383.0,186.5683,186.7724,186.2715,186.5683,139383.0
2021-04-22 09:30:00,201.14,201.72,199.25,199.97,68318.0,186.5776,187.1156,184.8244,185.4923,68318.0
2021-04-22 09:35:00,200.0,200.58,199.5,199.87,19323.0,185.5201,186.0581,185.0563,185.3995,19323.0
2021-04-22 09:40:00,199.83,199.85,199.01,199.44,8020.0,185.3624,185.381,184.6018,185.0006,8020.0
2021-04-22 09:45:00,199.41,199.41,198.44,199.34,22070.0,184.9728,184.9728,184.073,184.9079,22070.0
2021-04-22 09:50:00,199.43,200.39,198.89,199.87,12991.0,184.9914,185.8819,184.4905,185.3995,12991.0
2021-04-22 09:55:00,199.79,200.6,199.29,200.22,13366.0,185.3253,186.0767,184.8615,185.7242,13366.0
2021-04-22 10:00:00,200.23,200.54,199.74,199.86,18460.0,185.7334,186.021,185.2789,185.3902,18460.0
2021-04-22 10:05:00,199.85,200.48,199.85,200.42,10869.0,185.381,185.9653,185.381,185.9097,10869.0
2021-04-22 10:10:00,200.42,200.83,200.09,200.19,16570.0,185.9097,186.29,185.6036,185.6963,16570.0
2021-04-22 10:15:00,200.25,200.32,199.35,199.59,38147.0,185.752,185.8169,184.9172,185.1398,38147.0
2021-04-22 10:20:00,199.47,199.97,199.3,199.88,12531.0,185.0285,185.4923,184.8708,185.4088,12531.0
2021-04-22 10:25:00,200.03,200.1,199.58,199.58,10806.0,185.5479,185.6129,185.1305,185.1305,10806.0
2021-04-22 10:30:00,199.62,201.0,199.62,200.83,10501.0,185.1676,186.4477,185.1676,186.29,10501.0
2021-04-22 10:35:00,200.93,201.09,200.4,201.08,18313.0,186.3828,186.5312,185.8911,186.5219,18313.0
2021-04-22 10:40:00,201.12,201.23,200.85,201.09,10587.0,186.559,186.661,186.3086,186.5312,10587.0
2021-04-22 10:45:00,200.99,201.16,200.56,200.78,11762.0,186.4384,186.5961,186.0396,186.2436,11762.0
2021-04-22 10:50:00,200.71,201.2,200.67,200.88,8516.0,186.1787,186.6332,186.1416,186.3364,8516.0
2021-04-22 10:55:00,200.89,201.05,200.7,200.82,45124.0,186.3457,186.4941,186.1694,186.2807,45124.0
2021-04-22 11:00:00,200.83,200.95,200.52,200.66,7353.0,186.29,186.4013,186.0024,186.1323,7353.0
2021-04-22 11:05:00,200.68,200.72,200.14,200.26,29625.0,186.1509,186.188,185.65,185.7613,29625.0
2021-04-22 11:10:00,200.22,200.59,200.11,200.59,15847.0,185.7242,186.0674,185.6221,186.0674,15847.0
2021-04-22 11:15:00,200.72,201.27,200.72,201.13,7705.0,186.188,186.6981,186.188,186.5683,7705.0
2021-04-22 11:20:00,201.16,201.75,201.15,201.4,10328.0,186.5961,187.1434,186.5868,186.8187,10328.0
2021-04-22 11:25:00,201.41,201.87,201.38,201.38,9355.0,186.828,187.2547,186.8002,186.8002,9355.0
2021-04-22 11:30:00,201.27,201.78,201.13,201.78,3839.0,186.6981,187.1712,186.5683,187.1712,3839.0
2021-04-22 11:35:00,201.87,202.07,201.63,201.7,12284.0,187.2547,187.4402,187.0321,187.097,12284.0
2021-04-22 11:40:00,201.74,201.84,201.53,201.69,4866.0,187.1341,187.2269,186.9393,187.0877,4866.0
2021-04-22 11:45:00,201.8,201.8,201.5,201.53,4894.0,187.1898,187.1898,186.9115,186.9393,4894.0
2021-04-22 11:50:00,201.52,201.52,201.22,201.24,6996.0,186.93,186.93,186.6518,186.6703,6996.0
2021-04-22 11:55:00,201.2,201.3,200.96,201.05,8855.0,186.6332,186.726,186.4106,186.4941,8855.0
2021-04-22 12:00:00,201.15,201.2,200.97,201.03,6931.0,186.5868,186.6332,186.4199,186.4755,6931.0
2021-04-22 12:05:00,200.96,201.11,200.84,200.94,5725.0,186.4106,186.5497,186.2993,186.392,5725.0
2021-04-22 12:10:00,200.88,201.0,200.7,200.95,4425.0,186.3364,186.4477,186.1694,186.4013,4425.0
2021-04-22 12:15:00,200.97,201.36,200.96,201.31,6610.0,186.4199,186.7816,186.4106,186.7353,6610.0
2021-04-22 12:20:00,201.4,201.7,201.39,201.7,3998.0,186.8187,187.097,186.8095,187.097,3998.0
2021-04-22 12:25:00,201.74,201.84,201.6,201.64,8143.0,187.1341,187.2269,187.0043,187.0414,8143.0
2021-04-22 12:30:00,201.64,201.7,201.61,201.66,6069.0,187.0414,187.097,187.0135,187.0599,6069.0
2021-04-22 12:35:00,201.62,201.62,201.22,201.42,11915.0,187.0228,187.0228,186.6518,186.8373,11915.0
2021-04-22 12:40:00,201.41,201.41,201.03,201.2,12545.0,186.828,186.828,186.4755,186.6332,12545.0
2021-04-22 12:45:00,201.13,201.16,200.88,200.97,36445.0,186.5683,186.5961,186.3364,186.4199,36445.0
2021-04-22 12:50:00,200.98,201.17,200.89,201.12,12674.0,186.4291,186.6054,186.3457,186.559,12674.0
2021-04-22 12:55:00,201.15,201.55,201.0,201.45,31859.0,186.5868,186.9579,186.4477,186.8651,31859.0
2021-04-22 13:00:00,201.49,201.6,201.05,201.05,4995.0,186.9022,187.0043,186.4941,186.4941,4995.0
2021-04-22 13:05:00,201.08,201.15,199.37,199.84,20022.0,186.5219,186.5868,184.9357,185.3717,20022.0
2021-04-22 13:10:00,199.75,199.75,198.5,199.13,20458.0,185.2882,185.2882,184.1287,184.7131,20458.0
2021-04-22 13:15:00,199.05,199.16,197.91,197.91,18957.0,184.6389,184.7409,183.5814,183.5814,18957.0
2021-04-22 13:20:00,197.99,199.29,197.77,199.19,14198.0,183.6556,184.8615,183.4515,184.7687,14198.0
2021-04-22 13:25:00,199.28,199.92,198.85,199.84,15170.0,184.8522,185.4459,184.4534,185.3717,15170.0
2021-04-22 13:30:00,199.77,199.84,199.0,199.42,8866.0,185.3067,185.3717,184.5925,184.9821,8866.0
2021-04-22 13:35:00,199.33,199.33,198.83,199.18,7789.0,184.8986,184.8986,184.4348,184.7595,7789.0
2021-04-22 13:40:00,199.06,199.06,197.55,197.55,12501.0,184.6482,184.6482,183.2475,183.2475,12501.0
2021-04-22 13:45:00,197.58,198.21,197.3,197.4,14660.0,183.2753,183.8597,183.0156,183.1083,14660.0
2021-04-22 13:50:00,197.41,197.48,196.68,196.69,21053.0,183.1176,183.1825,182.4405,182.4497,21053.0
2021-04-22 13:55:00,196.7,197.14,196.54,196.85,13810.0,182.459,182.8672,182.3106,182.5982,13810.0
2021-04-22 14:00:00,196.71,196.76,196.06,196.42,21351.0,182.4683,182.5147,181.8653,182.1993,21351.0
2021-04-22 14:05:00,196.37,197.14,196.09,197.01,26187.0,182.1529,182.8672,181.8932,182.7466,26187.0
2021-04-22 14:10:00,196.9,197.0,196.5,196.72,15168.0,182.6445,182.7373,182.2735,182.4776,15168.0
2021-04-22 14:15:00,196.78,196.96,196.27,196.39,16791.0,182.5332,182.7002,182.0601,182.1715,16791.0
2021-04-22 14:20:00,196.53,196.56,196.16,196.35,11237.0,182.3013,182.3292,181.9581,182.1344,11237.0
2021-04-22 14:25:00,196.34,197.23,196.29,197.18,16214.0,182.1251,182.9506,182.0787,182.9043,16214.0
2021-04-22 14:30:00,197.13,197.72,197.02,197.62,22335.0,182.8579,183.4052,182.7558,183.3124,22335.0
2021-04-22 14:35:00,197.65,197.69,197.03,197.06,10400.0,183.3402,183.3773,182.7651,182.793,10400.0
2021-04-22 14:40:00,197.03,197.32,197.02,197.27,7640.0,182.7651,183.0341,182.7558,182.9877,7640.0
2021-04-22 14:45:00,197.54,197.73,197.07,197.2,11474.0,183.2382,183.4144,182.8022,182.9228,11474.0
2021-04-22 14:50:00,197.26,197.29,196.67,197.03,13755.0,182.9785,183.0063,182.4312,182.7651,13755.0
2021-04-22 14:55:00,197.01,197.72,196.94,197.55,13237.0,182.7466,183.4052,182.6816,183.2475,13237.0
2021-04-22 15:00:00,197.59,197.97,197.47,197.69,9663.0,183.2846,183.6371,183.1733,183.3773,9663.0
2021-04-22 15:05:00,197.64,197.67,196.62,196.77,11947.0,183.331,183.3588,182.3848,182.5239,11947.0
2021-04-22 15:10:00,196.82,197.33,196.82,197.0,8683.0,182.5703,183.0434,182.5703,182.7373,8683.0
2021-04-22 15:15:00,197.07,197.07,196.56,196.88,13007.0,182.8022,182.8022,182.3292,182.626,13007.0
2021-04-22 15:20:00,196.91,197.0,196.66,196.83,11793.0,182.6538,182.7373,182.4219,182.5796,11793.0
2021-04-22 15:25:00,196.71,197.06,196.71,196.96,11568.0,182.4683,182.793,182.4683,182.7002,11568.0
2021-04-22 15:30:00,196.99,197.47,196.92,197.18,30962.0,182.728,183.1733,182.6631,182.9043,30962.0
2021-04-22 15:35:00,197.15,197.28,196.81,197.0,22084.0,182.8764,182.997,182.5611,182.7373,22084.0
2021-04-22 15:40:00,197.05,197.09,196.74,196.8,23286.0,182.7837,182.8208,182.4961,182.5518,23286.0
2021-04-22 15:45:00,196.76,197.25,196.59,196.74,37782.0,182.5147,182.9692,182.357,182.4961,37782.0
2021-04-22 15:50:00,196.77,196.97,196.42,196.5,73030.0,182.5239,182.7095,182.1993,182.2735,73030.0
2021-04-22 15:55:00,196.45,196.62,195.88,196.26,153951.0,182.2271,182.3848,181.6984,182.0509,153951.0
2021-04-23 09:30:00,197.94,199.32,197.94,199.09,40606.0,183.6092,184.8893,183.6092,184.676,40606.0
2021-04-23 09:35:00,199.36,200.27,198.83,200.14,28558.0,184.9264,185.7705,184.4348,185.65,28558.0
2021-04-23 09:40:00,200.02,200.16,198.87,199.17,73159.0,185.5386,185.6685,184.4719,184.7502,73159.0
2021-04-23 09:45:00,199.03,200.97,199.0,200.92,131596.0,184.6203,186.4199,184.5925,186.3735,131596.0
2021-04-23 09:50:00,201.09,201.47,200.5,200.67,61339.0,186.5312,186.8837,185.9839,186.1416,61339.0
2021-04-23 09:55:00,200.67,200.86,200.36,200.39,81026.0,186.1416,186.3178,185.854,185.8819,81026.0
2021-04-23 10:00:00,200.42,202.05,200.34,202.05,151278.0,185.9097,187.4217,185.8355,187.4217,151278.0
2021-04-23 10:05:00,201.97,202.25,201.65,202.03,26461.0,187.3475,187.6072,187.0506,187.4031,26461.0
2021-04-23 10:10:00,202.12,202.12,201.52,201.78,91341.0,187.4866,187.4866,186.93,187.1712,91341.0
2021-04-23 10:15:00,201.74,201.94,201.21,201.21,93090.0,187.1341,187.3196,186.6425,186.6425,93090.0
2021-04-23 10:20:00,201.24,201.63,201.07,201.45,12668.0,186.6703,187.0321,186.5126,186.8651,12668.0
2021-04-23 10:25:00,201.56,201.64,201.25,201.46,19017.0,186.9672,187.0414,186.6796,186.8744,19017.0
2021-04-23 10:30:00,201.5,201.76,201.28,201.55,23153.0,186.9115,187.1527,186.7074,186.9579,23153.0
2021-04-23 10:35:00,201.55,201.71,201.45,201.55,32470.0,186.9579,187.1063,186.8651,186.9579,32470.0
2021-04-23 10:40:00,201.52,201.52,200.75,200.84,17708.0,186.93,186.93,186.2158,186.2993,17708.0
2021-04-23 10:45:00,200.66,201.31,200.62,201.3,8930.0,186.1323,186.7353,186.0952,186.726,8930.0
2021-04-23 10:50:00,201.18,201.43,200.89,201.42,9653.0,186.6147,186.8466,186.3457,186.8373,9653.0
2021-04-23 10:55:00,201.32,201.43,200.87,201.22,8385.0,186.7445,186.8466,186.3271,186.6518,8385.0
2021-04-23 11:00:00,201.23,201.42,200.92,201.23,9506.0,186.661,186.8373,186.3735,186.661,9506.0
2021-04-23 11:05:00,201.28,201.42,201.01,201.12,10623.0,186.7074,186.8373,186.457,186.559,10623.0
2021-04-23 11:10:00,201.09,201.21,200.94,200.97,4687.0,186.5312,186.6425,186.392,186.4199,4687.0
2021-04-23 11:15:00,201.06,201.27,201.0,201.17,8163.0,186.5034,186.6981,186.4477,186.6054,8163.0
2021-04-23 11:20:00,201.13,201.66,201.12,201.54,19767.0,186.5683,187.0599,186.559,186.9486,19767.0
2021-04-23 11:25:00,201.6,202.1,201.56,201.63,18463.0,187.0043,187.4681,186.9672,187.0321,18463.0
2021-04-23 11:30:00,201.59,201.74,201.29,201.43,5622.0,186.995,187.1341,186.7167,186.8466,5622.0
2021-04-23 11:35:00,201.39,201.58,201.27,201.4,12900.0,186.8095,186.9857,186.6981,186.8187,12900.0
2021-04-23 11:40:00,201.4,201.44,201.18,201.18,3417.0,186.8187,186.8558,186.6147,186.6147,3417.0
2021-04-23 11:45:00,201.29,201.82,201.24,201.82,8208.0,186.7167,187.2083,186.6703,187.2083,8208.0
2021-04-23 11:50:00,201.75,201.95,201.66,201.81,6024.0,187.1434,187.3289,187.0599,187.1991,6024.0
2021-04-23 11:55:00,201.8,201.83,201.7,201.77,2999.0,187.1898,187.2176,187.097,187.1619,2999.0
2021-04-23 12:00:00,201.73,201.81,201.37,201.5,7293.0,187.1248,187.1991,186.7909,186.9115,7293.0
2021-04-23 12:05:00,201.52,202.09,201.52,201.92,7238.0,186.93,187.4588,186.93,187.3011,7238.0
2021-04-23 12:10:00,201.88,201.9,201.69,201.9,4593.0,187.264,187.2825,187.0877,187.2825,4593.0
2021-04-23 12:15:00,201.91,201.91,201.58,201.72,4157.0,187.2918,187.2918,186.9857,187.1156,4157.0
2021-04-23 12:20:00,201.74,202.0,201.74,201.92,4928.0,187.1341,187.3753,187.1341,187.3011,4928.0
2021-04-23 12:25:00,201.87,201.87,201.32,201.39,7504.0,187.2547,187.2547,186.7445,186.8095,7504.0
2021-04-23 12:30:00,201.38,201.73,201.33,201.61,7910.0,186.8002,187.1248,186.7538,187.0135,7910.0
2021-04-23 12:35:00,201.66,201.66,201.33,201.41,4509.0,187.0599,187.0599,186.7538,186.828,4509.0
2021-04-23 12:40:00,201.47,201.66,201.47,201.52,6910.0,186.8837,187.0599,186.8837,186.93,6910.0
2021-04-23 12:45:00,201.58,201.98,201.44,201.88,7311.0,186.9857,187.3567,186.8558,187.264,7311.0
2021-04-23 12:50:00,201.93,202.04,201.74,201.78,7278.0,187.3104,187.4124,187.1341,187.1712,7278.0
2021-04-23 12:55:00,201.8,202.0,201.78,201.8,8909.0,187.1898,187.3753,187.1712,187.1898,8909.0
2021-04-23 13:00:00,201.84,201.91,201.4,201.46,5924.0,187.2269,187.2918,186.8187,186.8744,5924.0
2021-04-23 13:05:00,201.42,201.73,201.42,201.65,9846.0,186.8373,187.1248,186.8373,187.0506,9846.0
2021-04-23 13:10:00,201.59,201.79,201.45,201.57,7077.0,186.995,187.1805,186.8651,186.9764,7077.0
2021-04-23 13:15:00,201.51,201.71,201.5,201.69,3453.0,186.9208,187.1063,186.9115,187.0877,3453.0
2021-04-23 13:20:00,201.65,201.65,201.47,201.48,8935.0,187.0506,187.0506,186.8837,186.8929,8935.0
2021-04-23 13:25:00,201.5,201.68,201.49,201.54,10555.0,186.9115,187.0785,186.9022,186.9486,10555.0
2021-04-23 13:30:00,201.59,201.82,201.52,201.69,14738.0,186.995,187.2083,186.93,187.0877,14738.0
2021-04-23 13:35:00,201.76,202.01,201.67,201.94,9269.0,187.1527,187.3846,187.0692,187.3196,9269.0
2021-04-23 13:40:00,201.97,202.06,201.85,202.0,9247.0,187.3475,187.431,187.2362,187.3753,9247.0
2021-04-23 13:45:00,202.0,202.07,201.95,201.99,7197.0,187.3753,187.4402,187.3289,187.366,7197.0
2021-04-23 13:50:00,202.02,202.13,201.99,202.04,7700.0,187.3938,187.4959,187.366,187.4124,7700.0
2021-04-23 13:55:00,202.07,202.24,201.98,202.11,12287.0,187.4402,187.5979,187.3567,187.4773,12287.0
2021-04-23 14:00:00,202.09,202.65,202.05,202.59,45139.0,187.4588,187.9782,187.4217,187.9226,45139.0
2021-04-23 14:05:00,202.57,202.77,202.49,202.59,17036.0,187.904,188.0895,187.8298,187.9226,17036.0
2021-04-23 14:10:00,202.54,202.57,202.3,202.36,6737.0,187.8762,187.904,187.6536,187.7092,6737.0
2021-04-23 14:15:00,202.41,202.41,201.96,202.0,9924.0,187.7556,187.7556,187.3382,187.3753,9924.0
2021-04-23 14:20:00,201.95,202.12,201.9,202.0,9851.0,187.3289,187.4866,187.2825,187.3753,9851.0
2021-04-23 14:25:00,202.04,202.07,201.89,201.95,5755.0,187.4124,187.4402,187.2733,187.3289,5755.0
2021-04-23 14:30:00,202.0,202.08,201.86,202.0,13577.0,187.3753,187.4495,187.2454,187.3753,13577.0
2021-04-23 14:35:00,202.01,202.13,201.65,201.65,18823.0,187.3846,187.4959,187.0506,187.0506,18823.0
2021-04-23 14:40:00,201.71,201.77,201.55,201.58,11934.0,187.1063,187.1619,186.9579,186.9857,11934.0
2021-04-23 14:45:00,201.58,201.82,201.54,201.77,16549.0,186.9857,187.2083,186.9486,187.1619,16549.0
2021-04-23 14:50:00,201.77,202.12,201.69,202.01,9604.0,187.1619,187.4866,187.0877,187.3846,9604.0
2021-04-23 14:55:00,202.01,202.22,201.86,201.91,45576.0,187.3846,187.5794,187.2454,187.2918,45576.0
2021-04-23 15:00:00,201.94,202.0,201.68,201.94,12645.0,187.3196,187.3753,187.0785,187.3196,12645.0
2021-04-23 15:05:00,201.98,202.11,201.87,201.89,13716.0,187.3567,187.4773,187.2547,187.2733,13716.0
2021-04-23 15:10:00,201.92,202.08,201.87,201.93,23732.0,187.3011,187.4495,187.2547,187.3104,23732.0
2021-04-23 15:15:00,202.02,202.11,201.93,202.03,16233.0,187.3938,187.4773,187.3104,187.4031,16233.0
2021-04-23 15:20:00,202.03,202.15,201.99,202.08,18675.0,187.4031,187.5144,187.366,187.4495,18675.0
2021-04-23 15:25:00,202.05,202.65,202.0,202.22,57270.0,187.4217,187.9782,187.3753,187.5794,57270.0
2021-04-23 15:30:00,202.26,202.52,202.17,202.33,35502.0,187.6165,187.8576,187.533,187.6814,35502.0
2021-04-23 15:35:00,202.33,202.45,202.17,202.3,26496.0,187.6814,187.7927,187.533,187.6536,26496.0
2021-04-23 15:40:00,202.31,202.33,201.5,201.62,32401.0,187.6629,187.6814,186.9115,187.0228,32401.0
2021-04-23 15:45:00,201.56,201.62,201.28,201.4,38129.0,186.9672,187.0228,186.7074,186.8187,38129.0
2021-04-23 15:50:00,201.31,201.54,201.16,201.4,59509.0,186.7353,186.9486,186.5961,186.8187,59509.0
2021-04-23 15:55:00,201.44,201.74,201.09,201.56,107503.0,186.8558,187.1341,186.5312,186.9672,107503.0
2021-04-26 09:30:00,202.4,204.66,202.1,203.78,152929.0,187.7463,189.8427,187.4681,189.0264,152929.0
2021-04-26 09:35:00,203.9,204.02,203.01,203.37,56361.0,189.1377,189.249,188.3122,188.6461,56361.0
2021-04-26 09:40:00,203.37,204.02,203.05,203.72,47220.0,188.6461,189.249,188.3493,188.9708,47220.0
2021-04-26 09:45:00,203.72,204.99,203.69,204.69,76641.0,188.9708,190.1488,188.9429,189.8705,76641.0
2021-04-26 09:50:00,204.6,204.99,203.48,203.48,35065.0,189.7871,190.1488,188.7481,188.7481,35065.0
2021-04-26 09:55:00,203.75,204.57,203.75,204.16,33807.0,188.9986,189.7592,188.9986,189.3789,33807.0
2021-04-26 10:00:00,204.23,204.46,203.8,203.83,40153.0,189.4438,189.6572,189.045,189.0728,40153.0
2021-04-26 10:05:00,203.88,204.47,203.87,204.28,43569.0,189.1192,189.6665,189.1099,189.4902,43569.0
2021-04-26 10:10:00,204.2,204.21,203.8,203.87,24608.0,189.416,189.4253,189.045,189.1099,24608.0
2021-04-26 10:15:00,203.87,204.08,203.31,203.96,27102.0,189.1099,189.3047,188.5905,189.1934,27102.0
2021-04-26 10:20:00,203.92,204.08,203.56,203.84,15599.0,189.1563,189.3047,188.8224,189.0821,15599.0
2021-04-26 10:25:00,203.83,204.06,203.61,203.67,20094.0,189.0728,189.2862,188.8687,188.9244,20094.0
2021-04-26 10:30:00,203.73,204.09,203.73,204.05,15034.0,188.98,189.314,188.98,189.2769,15034.0
2021-04-26 10:35:00,204.14,204.69,204.14,204.26,11297.0,189.3604,189.8705,189.3604,189.4717,11297.0
2021-04-26 10:40:00,204.27,204.46,204.1,204.24,10813.0,189.4809,189.6572,189.3233,189.4531,10813.0
2021-04-26 10:45:00,204.28,204.32,203.93,204.04,16080.0,189.4902,189.5273,189.1656,189.2676,16080.0
2021-04-26 10:50:00,204.02,204.53,204.02,204.34,24149.0,189.249,189.7221,189.249,189.5459,24149.0
2021-04-26 10:55:00,204.33,204.88,204.33,204.4,33787.0,189.5366,190.0468,189.5366,189.6015,33787.0
2021-04-26 11:00:00,204.46,204.99,204.24,204.83,14831.0,189.6572,190.1488,189.4531,190.0004,14831.0
2021-04-26 11:05:00,204.88,204.96,204.68,204.9,11219.0,190.0468,190.121,189.8613,190.0653,11219.0
2021-04-26 11:10:00,204.96,205.28,204.85,205.25,23032.0,190.121,190.4178,190.019,190.39,23032.0
2021-04-26 11:15:00,205.3,205.45,205.18,205.3,15016.0,190.4364,190.5755,190.3251,190.4364,15016.0
2021-04-26 11:20:00,205.25,205.37,205.18,205.25,30436.0,190.39,190.5013,190.3251,190.39,30436.0
2021-04-26 11:25:00,205.23,205.35,204.82,205.05,48405.0,190.3714,190.4828,189.9911,190.2045,48405.0
2021-04-26 11:30:00,205.01,205.28,204.97,205.01,16952.0,190.1674,190.4178,190.1303,190.1674,16952.0
2021-04-26 11:35:00,205.08,205.09,204.74,204.88,10338.0,190.2323,190.2416,189.9169,190.0468,10338.0
2021-04-26 11:40:00,204.88,205.01,204.71,204.78,13380.0,190.0468,190.1674,189.8891,189.954,13380.0
2021-04-26 11:45:00,204.79,204.88,204.56,204.62,15644.0,189.9633,190.0468,189.75,189.8056,15644.0
2021-04-26 11:50:00,204.64,205.07,204.61,205.04,7431.0,189.8242,190.223,189.7963,190.1952,7431.0
2021-04-26 11:55:00,205.03,205.24,205.03,205.24,25869.0,190.1859,190.3807,190.1859,190.3807,25869.0
2021-04-26 12:00:00,205.2,205.29,205.13,205.14,5288.0,190.3436,190.4271,190.2787,190.288,5288.0
2021-04-26 12:05:00,205.1,205.12,204.57,204.58,7478.0,190.2509,190.2694,189.7592,189.7685,7478.0
2021-04-26 12:10:00,204.58,204.81,204.5,204.66,5699.0,189.7685,189.9819,189.6943,189.8427,5699.0
2021-04-26 12:15:00,204.8,205.18,204.68,204.96,29349.0,189.9726,190.3251,189.8613,190.121,29349.0
2021-04-26 12:20:00,205.05,205.12,204.89,205.04,5496.0,190.2045,190.2694,190.0561,190.1952,5496.0
2021-04-26 12:25:00,205.06,205.06,204.81,204.86,3593.0,190.2138,190.2138,189.9819,190.0282,3593.0
2021-04-26 12:30:00,204.82,204.96,204.78,204.94,9369.0,189.9911,190.121,189.954,190.1024,9369.0
2021-04-26 12:35:00,204.93,204.99,204.57,204.99,16375.0,190.0932,190.1488,189.7592,190.1488,16375.0
2021-04-26 12:40:00,205.04,205.39,204.98,205.39,13733.0,190.1952,190.5199,190.1395,190.5199,13733.0
2021-04-26 12:45:00,205.43,205.43,205.03,205.03,8150.0,190.557,190.557,190.1859,190.1859,8150.0
2021-04-26 12:50:00,205.04,205.13,204.67,204.76,7220.0,190.1952,190.2787,189.852,189.9355,7220.0
2021-04-26 12:55:00,204.76,204.9,204.64,204.9,10303.0,189.9355,190.0653,189.8242,190.0653,10303.0
2021-04-26 13:00:00,204.98,205.13,204.87,205.05,7290.0,190.1395,190.2787,190.0375,190.2045,7290.0
2021-04-26 13:05:00,205.06,205.27,205.02,205.1,13918.0,190.2138,190.4086,190.1767,190.2509,13918.0
2021-04-26 13:10:00,205.12,205.46,205.12,205.28,10082.0,190.2694,190.5848,190.2694,190.4178,10082.0
2021-04-26 13:15:00,205.31,205.67,205.3,205.3,23203.0,190.4457,190.7796,190.4364,190.4364,23203.0
2021-04-26 13:20:00,205.3,205.62,205.12,205.62,17432.0,190.4364,190.7332,190.2694,190.7332,17432.0
2021-04-26 13:25:00,205.6,205.89,205.6,205.68,19106.0,190.7147,190.9837,190.7147,190.7889,19106.0
2021-04-26 13:30:00,205.68,205.98,205.58,205.62,27432.0,190.7889,191.0671,190.6961,190.7332,27432.0
2021-04-26 13:35:00,205.7,205.78,205.17,205.29,11301.0,190.8074,190.8816,190.3158,190.4271,11301.0
2021-04-26 13:40:00,205.24,205.43,205.07,205.41,11556.0,190.3807,190.557,190.223,190.5384,11556.0
2021-04-26 13:45:00,205.42,205.93,205.4,205.93,13102.0,190.5477,191.0208,190.5291,191.0208,13102.0
2021-04-26 13:50:00,205.91,206.06,205.89,206.03,15186.0,191.0022,191.1414,190.9837,191.1135,15186.0
2021-04-26 13:55:00,205.99,206.15,205.97,206.08,17300.0,191.0764,191.2248,191.0579,191.1599,17300.0
2021-04-26 14:00:00,206.12,206.3,206.11,206.24,33742.0,191.197,191.364,191.1877,191.3083,33742.0
2021-04-26 14:05:00,206.25,206.4,206.01,206.36,44299.0,191.3176,191.4567,191.095,191.4196,44299.0
2021-04-26 14:10:00,206.38,206.72,205.95,206.07,71484.0,191.4382,191.7536,191.0393,191.1506,71484.0
2021-04-26 14:15:00,206.08,206.14,205.81,205.87,29601.0,191.1599,191.2156,190.9095,190.9651,29601.0
2021-04-26 14:20:00,205.86,206.25,205.6,206.25,46220.0,190.9558,191.3176,190.7147,191.3176,46220.0
2021-04-26 14:25:00,206.24,206.48,205.74,205.78,30758.0,191.3083,191.5309,190.8445,190.8816,30758.0
2021-04-26 14:30:00,205.8,205.8,205.43,205.43,29684.0,190.9002,190.9002,190.557,190.557,29684.0
2021-04-26 14:35:00,205.41,205.42,204.98,205.21,11960.0,190.5384,190.5477,190.1395,190.3529,11960.0
2021-04-26 14:40:00,205.26,205.52,205.26,205.48,8697.0,190.3993,190.6405,190.3993,190.6033,8697.0
2021-04-26 14:45:00,205.42,205.45,205.13,205.31,12944.0,190.5477,190.5755,190.2787,190.4457,12944.0
2021-04-26 14:50:00,205.27,205.4,205.22,205.36,7611.0,190.4086,190.5291,190.3622,190.492,7611.0
2021-04-26 14:55:00,205.36,205.37,205.06,205.1,20657.0,190.492,190.5013,190.2138,190.2509,20657.0
2021-04-26 15:00:00,205.09,205.11,204.73,204.82,13127.0,190.2416,190.2601,189.9076,189.9911,13127.0
2021-04-26 15:05:00,204.87,205.21,204.85,205.14,11702.0,190.0375,190.3529,190.019,190.288,11702.0
2021-04-26 15:10:00,205.19,205.3,205.15,205.15,9438.0,190.3343,190.4364,190.2972,190.2972,9438.0
2021-04-26 15:15:00,205.13,205.66,205.13,205.66,21270.0,190.2787,190.7703,190.2787,190.7703,21270.0
2021-04-26 15:20:00,205.65,205.65,205.34,205.48,10265.0,190.761,190.761,190.4735,190.6033,10265.0
2021-04-26 15:25:00,205.51,205.51,204.67,204.71,16862.0,190.6312,190.6312,189.852,189.8891,16862.0
2021-04-26 15:30:00,204.72,205.22,204.63,205.22,23942.0,189.8984,190.3622,189.8149,190.3622,23942.0
2021-04-26 15:35:00,205.28,205.4,205.16,205.16,19035.0,190.4178,190.5291,190.3065,190.3065,19035.0
2021-04-26 15:40:00,205.18,205.41,205.1,205.38,30833.0,190.3251,190.5384,190.2509,190.5106,30833.0
2021-04-26 15:45:00,205.35,205.47,204.5,204.68,52667.0,190.4828,190.5941,189.6943,189.8613,52667.0
2021-04-26 15:50:00,204.71,205.1,204.65,204.95,96147.0,189.8891,190.2509,189.8334,190.1117,96147.0
2021-04-26 15:55:00,204.97,205.23,204.85,205.02,116464.0,190.1303,190.3714,190.019,190.1767,116464.0
2021-04-27 09:30:00,207.78,209.19,205.5,206.46,194577.0,192.7368,194.0447,190.6219,191.5124,194577.0
2021-04-27 09:35:00,206.31,208.42,206.06,208.23,81905.0,191.3733,193.3305,191.1414,193.1542,81905.0
2021-04-27 09:40:00,208.25,208.5,206.85,207.33,53707.0,193.1728,193.4047,191.8742,192.3194,53707.0
2021-04-27 09:45:00,207.33,207.43,206.24,206.89,62014.0,192.3194,192.4122,191.3083,191.9113,62014.0
2021-04-27 09:50:00,206.84,207.14,204.48,206.41,79179.0,191.8649,192.1432,189.6757,191.466,79179.0
2021-04-27 09:55:00,206.09,206.39,204.31,204.41,46492.0,191.1692,191.4475,189.5181,189.6108,46492.0
2021-04-27 10:00:00,204.53,205.07,204.31,205.0,40642.0,189.7221,190.223,189.5181,190.1581,40642.0
2021-04-27 10:05:00,205.05,205.13,204.01,204.06,42321.0,190.2045,190.2787,189.2398,189.2862,42321.0
2021-04-27 10:10:00,204.05,204.82,203.88,204.19,24067.0,189.2769,189.9911,189.1192,189.4067,24067.0
2021-04-27 10:15:00,204.18,204.93,203.1,203.38,38910.0,189.3975,190.0932,188.3957,188.6554,38910.0
2021-04-27 10:20:00,203.48,204.55,203.37,204.05,32979.0,188.7481,189.7407,188.6461,189.2769,32979.0
2021-04-27 10:25:00,203.81,204.37,203.58,204.28,14862.0,189.0543,189.5737,188.8409,189.4902,14862.0
2021-04-27 10:30:00,204.22,204.28,203.86,204.17,10886.0,189.4346,189.4902,189.1006,189.3882,10886.0
2021-04-27 10:35:00,204.2,204.2,203.44,203.55,22705.0,189.416,189.416,188.711,188.8131,22705.0
2021-04-27 10:40:00,203.6,204.42,203.42,204.21,14811.0,188.8595,189.6201,188.6925,189.4253,14811.0
2021-04-27 10:45:00,204.25,204.88,204.12,204.82,13090.0,189.4624,190.0468,189.3418,189.9911,13090.0
2021-04-27 10:50:00,204.77,205.0,204.25,204.34,29325.0,189.9448,190.1581,189.4624,189.5459,29325.0
2021-04-27 10:55:00,204.28,204.44,203.9,203.96,27932.0,189.4902,189.6386,189.1377,189.1934,27932.0
2021-04-27 11:00:00,203.95,204.18,203.68,203.68,24711.0,189.1841,189.3975,188.9337,188.9337,24711.0
2021-04-27 11:05:00,203.75,203.97,203.26,203.54,9591.0,188.9986,189.2027,188.5441,188.8038,9591.0
2021-04-27 11:10:00,203.57,204.03,203.42,203.9,17373.0,188.8316,189.2583,188.6925,189.1377,17373.0
2021-04-27 11:15:00,203.94,204.08,203.76,203.89,17464.0,189.1748,189.3047,189.0079,189.1285,17464.0
2021-04-27 11:20:00,203.83,203.95,203.62,203.92,11098.0,189.0728,189.1841,188.878,189.1563,11098.0
2021-04-27 11:25:00,203.9,203.95,203.47,203.59,18506.0,189.1377,189.1841,188.7389,188.8502,18506.0
2021-04-27 11:30:00,203.46,203.75,202.81,202.9,15764.0,188.7296,188.9986,188.1267,188.2101,15764.0
2021-04-27 11:35:00,202.92,203.04,202.69,202.97,11692.0,188.2287,188.34,188.0153,188.2751,11692.0
2021-04-27 11:40:00,203.02,203.03,202.63,202.75,10345.0,188.3214,188.3307,187.9597,188.071,10345.0
2021-04-27 11:45:00,202.69,203.07,202.69,202.91,9962.0,188.0153,188.3678,188.0153,188.2194,9962.0
2021-04-27 11:50:00,202.84,203.72,202.75,203.42,20859.0,188.1545,188.9708,188.071,188.6925,20859.0
2021-04-27 11:55:00,203.33,203.47,202.81,202.87,18336.0,188.609,188.7389,188.1267,188.1823,18336.0
2021-04-27 12:00:00,202.88,203.03,202.71,202.83,10713.0,188.1916,188.3307,188.0339,188.1452,10713.0
2021-04-27 12:05:00,202.82,203.0,202.5,202.82,22738.0,188.1359,188.3029,187.8391,188.1359,22738.0
2021-04-27 12:10:00,202.77,202.79,202.59,202.66,12208.0,188.0895,188.1081,187.9226,187.9875,12208.0
2021-04-27 12:15:00,202.71,202.98,202.46,202.98,22003.0,188.0339,188.2843,187.802,188.2843,22003.0
2021-04-27 12:20:00,202.94,203.29,202.78,203.29,12531.0,188.2472,188.5719,188.0988,188.5719,12531.0
2021-04-27 12:25:00,203.29,203.88,203.28,203.82,11293.0,188.5719,189.1192,188.5626,189.0635,11293.0
2021-04-27 12:30:00,203.87,203.94,203.29,203.34,10137.0,189.1099,189.1748,188.5719,188.6183,10137.0
2021-04-27 12:35:00,203.39,203.72,203.06,203.72,8692.0,188.6647,188.9708,188.3586,188.9708,8692.0
2021-04-27 12:40:00,203.68,203.71,203.39,203.65,11711.0,188.9337,188.9615,188.6647,188.9058,11711.0
2021-04-27 12:45:00,203.75,203.75,203.53,203.7,7760.0,188.9986,188.9986,188.7945,188.9522,7760.0
2021-04-27 12:50:00,203.66,203.73,202.93,203.18,16246.0,188.9151,188.98,188.238,188.4699,16246.0
2021-04-27 12:55:00,203.17,203.71,203.16,203.61,9920.0,188.4606,188.9615,188.4513,188.8687,9920.0
2021-04-27 13:00:00,203.67,204.66,203.56,204.66,34824.0,188.9244,189.8427,188.8224,189.8427,34824.0
2021-04-27 13:05:00,204.66,204.85,204.44,204.8,19055.0,189.8427,190.019,189.6386,189.9726,19055.0
2021-04-27 13:10:00,204.75,204.77,204.22,204.45,12287.0,189.9262,189.9448,189.4346,189.6479,12287.0
2021-04-27 13:15:00,204.39,204.39,203.85,204.16,9570.0,189.5923,189.5923,189.0914,189.3789,9570.0
2021-04-27 13:20:00,204.09,204.22,203.98,204.18,7124.0,189.314,189.4346,189.2119,189.3975,7124.0
2021-04-27 13:25:00,204.15,204.15,203.77,203.87,10285.0,189.3696,189.3696,189.0171,189.1099,10285.0
2021-04-27 13:30:00,203.8,203.91,203.66,203.75,9399.0,189.045,189.147,188.9151,188.9986,9399.0
2021-04-27 13:35:00,203.8,204.28,203.78,203.94,13486.0,189.045,189.4902,189.0264,189.1748,13486.0
2021-04-27 13:40:00,203.83,204.37,203.83,204.05,8086.0,189.0728,189.5737,189.0728,189.2769,8086.0
2021-04-27 13:45:00,204.04,204.65,203.9,204.48,27061.0,189.2676,189.8334,189.1377,189.6757,27061.0
2021-04-27 13:50:00,204.48,204.91,204.47,204.86,13394.0,189.6757,190.0746,189.6665,190.0282,13394.0
2021-04-27 13:55:00,204.86,205.0,204.78,204.93,17757.0,190.0282,190.1581,189.954,190.0932,17757.0
2021-04-27 14:00:00,204.92,204.92,204.12,204.27,23590.0,190.0839,190.0839,189.3418,189.4809,23590.0
2021-04-27 14:05:00,204.17,204.41,203.87,203.97,13328.0,189.3882,189.6108,189.1099,189.2027,13328.0
2021-04-27 14:10:00,203.96,204.04,203.74,203.82,10239.0,189.1934,189.2676,188.9893,189.0635,10239.0
2021-04-27 14:15:00,203.81,203.92,203.72,203.86,4239.0,189.0543,189.1563,188.9708,189.1006,4239.0
2021-04-27 14:20:00,203.81,204.03,203.54,204.03,11189.0,189.0543,189.2583,188.8038,189.2583,11189.0
2021-04-27 14:25:00,204.02,204.34,203.9,204.34,12542.0,189.249,189.5459,189.1377,189.5459,12542.0
2021-04-27 14:30:00,204.34,204.53,204.24,204.53,8356.0,189.5459,189.7221,189.4531,189.7221,8356.0
2021-04-27 14:35:00,204.5,204.54,204.26,204.26,8695.0,189.6943,189.7314,189.4717,189.4717,8695.0
2021-04-27 14:40:00,204.26,204.29,204.09,204.1,6284.0,189.4717,189.4995,189.314,189.3233,6284.0
2021-04-27 14:45:00,204.14,204.14,203.97,204.1,6497.0,189.3604,189.3604,189.2027,189.3233,6497.0
2021-04-27 14:50:00,204.06,204.29,204.01,204.1,12337.0,189.2862,189.4995,189.2398,189.3233,12337.0
2021-04-27 14:55:00,204.1,204.32,204.1,204.19,9631.0,189.3233,189.5273,189.3233,189.4067,9631.0
2021-04-27 15:00:00,204.15,204.25,203.86,204.06,14184.0,189.3696,189.4624,189.1006,189.2862,14184.0
2021-04-27 15:05:00,204.07,204.09,203.9,203.9,16599.0,189.2954,189.314,189.1377,189.1377,16599.0
2021-04-27 15:10:00,203.89,204.45,203.88,204.42,13459.0,189.1285,189.6479,189.1192,189.6201,13459.0
2021-04-27 15:15:00,204.37,204.39,203.99,204.21,15012.0,189.5737,189.5923,189.2212,189.4253,15012.0
2021-04-27 15:20:00,204.19,204.22,203.96,204.03,13267.0,189.4067,189.4346,189.1934,189.2583,13267.0
2021-04-27 15:25:00,204.08,204.22,204.03,204.18,10667.0,189.3047,189.4346,189.2583,189.3975,10667.0
2021-04-27 15:30:00,204.2,204.5,204.17,204.47,11653.0,189.416,189.6943,189.3882,189.6665,11653.0
2021-04-27 15:35:00,204.46,204.66,204.45,204.65,19173.0,189.6572,189.8427,189.6479,189.8334,19173.0
2021-04-27 15:40:00,204.61,204.69,204.09,204.31,14398.0,189.7963,189.8705,189.314,189.5181,14398.0
2021-04-27 15:45:00,204.33,204.35,203.77,203.94,30270.0,189.5366,189.5552,189.0171,189.1748,30270.0
2021-04-27 15:50:00,203.99,204.37,203.95,204.04,55227.0,189.2212,189.5737,189.1841,189.2676,55227.0
2021-04-27 15:55:00,204.05,204.32,203.38,203.4,115952.0,189.2769,189.5273,188.6554,188.6739,115952.0
2021-04-28 09:30:00,203.89,203.89,202.15,202.31,48010.0,189.1285,189.1285,187.5144,187.6629,48010.0
2021-04-28 09:35:00,202.33,202.68,200.8,201.03,23303.0,187.6814,188.0061,186.2622,186.4755,23303.0
2021-04-28 09:40:00,200.92,201.41,200.36,201.09,15663.0,186.3735,186.828,185.854,186.5312,15663.0
2021-04-28 09:45:00,201.06,201.65,200.64,201.18,12042.0,186.5034,187.0506,186.1138,186.6147,12042.0
2021-04-28 09:50:00,201.2,201.83,201.11,201.42,11845.0,186.6332,187.2176,186.5497,186.8373,11845.0
2021-04-28 09:55:00,201.42,201.91,201.13,201.29,14514.0,186.8373,187.2918,186.5683,186.7167,14514.0
2021-04-28 10:00:00,201.22,201.42,200.77,201.33,13884.0,186.6518,186.8373,186.2343,186.7538,13884.0
2021-04-28 10:05:00,201.45,202.26,201.31,202.12,34154.0,186.8651,187.6165,186.7353,187.4866,34154.0
2021-04-28 10:10:00,202.06,202.11,201.69,201.98,15238.0,187.431,187.4773,187.0877,187.3567,15238.0
2021-04-28 10:15:00,201.86,202.08,201.8,201.97,11068.0,187.2454,187.4495,187.1898,187.3475,11068.0
2021-04-28 10:20:00,202.08,202.42,201.91,202.11,20918.0,187.4495,187.7649,187.2918,187.4773,20918.0
2021-04-28 10:25:00,202.14,202.21,201.8,202.0,10915.0,187.5052,187.5701,187.1898,187.3753,10915.0
2021-04-28 10:30:00,202.03,202.03,201.57,201.57,10130.0,187.4031,187.4031,186.9764,186.9764,10130.0
2021-04-28 10:35:00,201.36,201.48,201.12,201.12,18680.0,186.7816,186.8929,186.559,186.559,18680.0
2021-04-28 10:40:00,201.09,201.35,200.77,201.34,8943.0,186.5312,186.7724,186.2343,186.7631,8943.0
2021-04-28 10:45:00,201.27,201.42,201.01,201.25,6297.0,186.6981,186.8373,186.457,186.6796,6297.0
2021-04-28 10:50:00,201.25,201.61,201.16,201.5,8435.0,186.6796,187.0135,186.5961,186.9115,8435.0
2021-04-28 10:55:00,201.49,201.54,201.18,201.31,5879.0,186.9022,186.9486,186.6147,186.7353,5879.0
2021-04-28 11:00:00,201.27,201.41,200.98,200.98,9045.0,186.6981,186.828,186.4291,186.4291,9045.0
2021-04-28 11:05:00,200.9,201.22,200.85,201.15,6555.0,186.3549,186.6518,186.3086,186.5868,6555.0
2021-04-28 11:10:00,201.2,201.29,200.94,200.94,11899.0,186.6332,186.7167,186.392,186.392,11899.0
2021-04-28 11:15:00,200.92,200.92,200.48,200.71,8499.0,186.3735,186.3735,185.9653,186.1787,8499.0
2021-04-28 11:20:00,200.69,200.77,200.56,200.63,6224.0,186.1601,186.2343,186.0396,186.1045,6224.0
2021-04-28 11:25:00,200.63,200.7,200.52,200.66,12216.0,186.1045,186.1694,186.0024,186.1323,12216.0
2021-04-28 11:30:00,200.65,201.09,200.6,201.09,12802.0,186.123,186.5312,186.0767,186.5312,12802.0
2021-04-28 11:35:00,201.11,201.4,201.1,201.35,9243.0,186.5497,186.8187,186.5405,186.7724,9243.0
2021-04-28 11:40:00,201.28,201.59,201.19,201.3,9180.0,186.7074,186.995,186.6239,186.726,9180.0
2021-04-28 11:45:00,201.28,201.33,200.98,201.03,5701.0,186.7074,186.7538,186.4291,186.4755,5701.0
2021-04-28 11:50:00,201.03,201.17,200.72,200.87,8624.0,186.4755,186.6054,186.188,186.3271,8624.0
2021-04-28 11:55:00,200.93,201.11,200.9,200.98,6135.0,186.3828,186.5497,186.3549,186.4291,6135.0
2021-04-28 12:00:00,201.0,201.22,200.93,201.15,19239.0,186.4477,186.6518,186.3828,186.5868,19239.0
2021-04-28 12:05:00,201.07,201.16,200.9,200.99,7454.0,186.5126,186.5961,186.3549,186.4384,7454.0
2021-04-28 12:10:00,200.97,201.48,200.95,201.0,18770.0,186.4199,186.8929,186.4013,186.4477,18770.0
2021-04-28 12:15:00,200.89,201.04,200.81,200.87,7422.0,186.3457,186.4848,186.2715,186.3271,7422.0
2021-04-28 12:20:00,200.84,200.86,200.69,200.84,8552.0,186.2993,186.3178,186.1601,186.2993,8552.0
2021-04-28 12:25:00,200.78,200.85,200.53,200.77,12596.0,186.2436,186.3086,186.0117,186.2343,12596.0
2021-04-28 12:30:00,200.75,200.76,200.4,200.4,8054.0,186.2158,186.2251,185.8911,185.8911,8054.0
2021-04-28 12:35:00,200.35,200.68,200.19,200.68,5118.0,185.8448,186.1509,185.6963,186.1509,5118.0
2021-04-28 12:40:00,200.71,200.71,199.8,199.8,11071.0,186.1787,186.1787,185.3346,185.3346,11071.0
2021-04-28 12:45:00,199.77,200.03,199.53,199.97,8548.0,185.3067,185.5479,185.0841,185.4923,8548.0
2021-04-28 12:50:00,199.87,200.05,199.76,199.84,14143.0,185.3995,185.5665,185.2975,185.3717,14143.0
2021-04-28 12:55:00,199.75,199.75,199.28,199.42,12870.0,185.2882,185.2882,184.8522,184.9821,12870.0
2021-04-28 13:00:00,199.4,199.55,199.08,199.11,14479.0,184.9635,185.1027,184.6667,184.6945,14479.0
2021-04-28 13:05:00,199.1,199.43,198.94,199.43,12086.0,184.6853,184.9914,184.5368,184.9914,12086.0
2021-04-28 13:10:00,199.49,199.8,199.47,199.8,7466.0,185.047,185.3346,185.0285,185.3346,7466.0
2021-04-28 13:15:00,199.77,200.18,199.71,200.02,7522.0,185.3067,185.6871,185.2511,185.5386,7522.0
2021-04-28 13:20:00,200.06,200.16,199.87,199.96,10758.0,185.5758,185.6685,185.3995,185.483,10758.0
2021-04-28 13:25:00,199.96,199.96,199.44,199.5,16940.0,185.483,185.483,185.0006,185.0563,16940.0
2021-04-28 13:30:00,199.5,199.7,199.39,199.52,24861.0,185.0563,185.2418,184.9543,185.0748,24861.0
2021-04-28 13:35:00,199.6,199.6,199.44,199.53,9640.0,185.1491,185.1491,185.0006,185.0841,9640.0
2021-04-28 13:40:00,199.46,199.6,199.41,199.41,15818.0,185.0192,185.1491,184.9728,184.9728,15818.0
2021-04-28 13:45:00,199.37,199.54,199.16,199.31,18780.0,184.9357,185.0934,184.7409,184.8801,18780.0
2021-04-28 13:50:00,199.25,199.39,199.1,199.1,14878.0,184.8244,184.9543,184.6853,184.6853,14878.0
2021-04-28 13:55:00,199.15,199.15,198.87,198.96,19834.0,184.7316,184.7316,184.4719,184.5554,19834.0
2021-04-28 14:00:00,198.96,199.9,198.46,199.23,26995.0,184.5554,185.4273,184.0916,184.8058,26995.0
2021-04-28 14:05:00,199.34,199.57,199.03,199.25,12422.0,184.9079,185.1212,184.6203,184.8244,12422.0
2021-04-28 14:10:00,199.3,199.42,199.11,199.26,14854.0,184.8708,184.9821,184.6945,184.8337,14854.0
2021-04-28 14:15:00,199.27,199.27,199.01,199.17,17878.0,184.8429,184.8429,184.6018,184.7502,17878.0
2021-04-28 14:20:00,199.2,199.59,199.2,199.52,12136.0,184.778,185.1398,184.778,185.0748,12136.0
2021-04-28 14:25:00,199.52,199.52,199.14,199.31,21154.0,185.0748,185.0748,184.7224,184.8801,21154.0
2021-04-28 14:30:00,199.31,199.66,199.27,199.65,14588.0,184.8801,185.2047,184.8429,185.1954,14588.0
2021-04-28 14:35:00,199.65,200.5,199.65,200.45,29376.0,185.1954,185.9839,185.1954,185.9375,29376.0
2021-04-28 14:40:00,200.49,200.6,200.24,200.38,19701.0,185.9746,186.0767,185.7427,185.8726,19701.0
2021-04-28 14:45:00,200.33,200.61,199.87,199.89,31760.0,185.8262,186.0859,185.3995,185.4181,31760.0
2021-04-28 14:50:00,199.83,199.9,199.65,199.8,17507.0,185.3624,185.4273,185.1954,185.3346,17507.0
2021-04-28 14:55:00,199.83,200.01,199.54,199.88,32633.0,185.3624,185.5294,185.0934,185.4088,32633.0
2021-04-28 15:00:00,199.88,199.95,199.79,199.84,12000.0,185.4088,185.4737,185.3253,185.3717,12000.0
2021-04-28 15:05:00,199.77,200.04,199.66,200.04,9498.0,185.3067,185.5572,185.2047,185.5572,9498.0
2021-04-28 15:10:00,199.99,200.15,199.12,199.77,19030.0,185.5108,185.6592,184.7038,185.3067,19030.0
2021-04-28 15:15:00,199.65,199.81,199.22,199.22,18407.0,185.1954,185.3439,184.7966,184.7966,18407.0
2021-04-28 15:20:00,199.22,199.4,199.14,199.18,21323.0,184.7966,184.9635,184.7224,184.7595,21323.0
2021-04-28 15:25:00,199.18,199.36,199.11,199.29,18241.0,184.7595,184.9264,184.6945,184.8615,18241.0
2021-04-28 15:30:00,199.29,199.53,199.18,199.22,24054.0,184.8615,185.0841,184.7595,184.7966,24054.0
2021-04-28 15:35:00,199.31,199.62,199.19,199.6,23815.0,184.8801,185.1676,184.7687,185.1491,23815.0
2021-04-28 15:40:00,199.62,199.62,199.25,199.39,23851.0,185.1676,185.1676,184.8244,184.9543,23851.0
2021-04-28 15:45:00,199.36,199.43,199.16,199.18,20887.0,184.9264,184.9914,184.7409,184.7595,20887.0
2021-04-28 15:50:00,199.18,199.24,198.76,198.87,58169.0,184.7595,184.8151,184.3699,184.4719,58169.0
2021-04-28 15:55:00,198.86,199.1,198.35,198.38,167335.0,184.4626,184.6853,183.9896,184.0174,167335.0
2021-04-29 09:30:00,201.23,201.66,199.47,199.95,51305.0,186.661,187.0599,185.0285,185.4737,51305.0
2021-04-29 09:35:00,200.0,200.77,199.96,199.96,9252.0,185.5201,186.2343,185.483,185.483,9252.0
2021-04-29 09:40:00,199.95,199.97,198.57,198.93,30242.0,185.4737,185.4923,184.1936,184.5276,30242.0
2021-04-29 09:45:00,198.74,198.96,198.21,198.51,11876.0,184.3513,184.5554,183.8597,184.138,11876.0
2021-04-29 09:50:00,198.45,199.13,198.29,199.09,28271.0,184.0823,184.7131,183.9339,184.676,28271.0
2021-04-29 09:55:00,199.05,199.13,198.61,198.87,7793.0,184.6389,184.7131,184.2307,184.4719,7793.0
2021-04-29 10:00:00,198.7,199.0,198.36,198.83,14935.0,184.3142,184.5925,183.9988,184.4348,14935.0
2021-04-29 10:05:00,199.01,199.07,198.72,198.83,8869.0,184.6018,184.6574,184.3328,184.4348,8869.0
2021-04-29 10:10:00,198.8,199.24,198.47,198.98,11147.0,184.407,184.8151,184.1009,184.5739,11147.0
2021-04-29 10:15:00,198.92,198.92,197.58,197.83,46902.0,184.5183,184.5183,183.2753,183.5072,46902.0
2021-04-29 10:20:00,197.67,198.66,197.67,198.3,13023.0,183.3588,184.2771,183.3588,183.9432,13023.0
2021-04-29 10:25:00,198.31,198.35,197.85,197.86,5000.0,183.9525,183.9896,183.5258,183.535,5000.0
2021-04-29 10:30:00,197.93,198.06,197.48,197.48,12115.0,183.6,183.7206,183.1825,183.1825,12115.0
2021-04-29 10:35:00,197.44,197.44,196.66,196.87,26374.0,183.1454,183.1454,182.4219,182.6167,26374.0
2021-04-29 10:40:00,196.88,197.4,196.85,197.22,43333.0,182.626,183.1083,182.5982,182.9414,43333.0
2021-04-29 10:45:00,197.25,197.25,196.4,196.59,19288.0,182.9692,182.9692,182.1807,182.357,19288.0
2021-04-29 10:50:00,196.53,197.59,196.53,197.5,16508.0,182.3013,183.2846,182.3013,183.2011,16508.0
2021-04-29 10:55:00,197.5,198.32,197.5,198.32,9180.0,183.2011,183.9617,183.2011,183.9617,9180.0
2021-04-29 11:00:00,198.24,198.39,198.01,198.23,10501.0,183.8875,184.0267,183.6742,183.8782,10501.0
2021-04-29 11:05:00,198.23,198.37,198.09,198.23,7988.0,183.8782,184.0081,183.7484,183.8782,7988.0
2021-04-29 11:10:00,198.14,198.52,197.86,198.43,20389.0,183.7948,184.1472,183.535,184.0638,20389.0
2021-04-29 11:15:00,198.47,198.47,197.79,197.92,8415.0,184.1009,184.1009,183.4701,183.5907,8415.0
2021-04-29 11:20:00,197.98,198.33,197.81,198.07,11184.0,183.6463,183.971,183.4887,183.7298,11184.0
2021-04-29 11:25:00,198.09,198.12,197.74,197.94,14439.0,183.7484,183.7762,183.4237,183.6092,14439.0
2021-04-29 11:30:00,197.95,198.25,197.75,198.08,33596.0,183.6185,183.8968,183.433,183.7391,33596.0
2021-04-29 11:35:00,198.01,198.38,197.93,198.35,8011.0,183.6742,184.0174,183.6,183.9896,8011.0
2021-04-29 11:40:00,198.3,198.56,198.2,198.31,18903.0,183.9432,184.1844,183.8504,183.9525,18903.0
2021-04-29 11:45:00,198.35,198.65,198.25,198.59,22306.0,183.9896,184.2678,183.8968,184.2122,22306.0
2021-04-29 11:50:00,198.52,198.85,198.47,198.66,25242.0,184.1472,184.4534,184.1009,184.2771,25242.0
2021-04-29 11:55:00,198.65,198.8,198.15,198.21,18971.0,184.2678,184.407,183.804,183.8597,18971.0
2021-04-29 12:00:00,198.21,198.28,197.4,197.69,10116.0,183.8597,183.9246,183.1083,183.3773,10116.0
2021-04-29 12:05:00,197.69,197.7,196.98,197.14,9551.0,183.3773,183.3866,182.7187,182.8672,9551.0
2021-04-29 12:10:00,197.17,197.55,197.17,197.5,4370.0,182.895,183.2475,182.895,183.2011,4370.0
2021-04-29 12:15:00,197.47,198.13,197.19,198.13,15152.0,183.1733,183.7855,182.9135,183.7855,15152.0
2021-04-29 12:20:00,198.03,198.08,197.78,197.84,5394.0,183.6927,183.7391,183.4608,183.5165,5394.0
2021-04-29 12:25:00,197.9,197.98,197.34,197.81,12921.0,183.5721,183.6463,183.0527,183.4887,12921.0
2021-04-29 12:30:00,197.83,198.37,197.77,198.33,13172.0,183.5072,184.0081,183.4515,183.971,13172.0
2021-04-29 12:35:00,198.29,198.38,198.18,198.23,7604.0,183.9339,184.0174,183.8319,183.8782,7604.0
2021-04-29 12:40:00,198.24,198.29,198.04,198.11,5602.0,183.8875,183.9339,183.702,183.7669,5602.0
2021-04-29 12:45:00,198.09,198.34,197.95,198.26,5417.0,183.7484,183.9803,183.6185,183.9061,5417.0
2021-04-29 12:50:00,198.25,198.45,198.21,198.31,4270.0,183.8968,184.0823,183.8597,183.9525,4270.0
2021-04-29 12:55:00,198.28,198.45,198.22,198.45,4123.0,183.9246,184.0823,183.869,184.0823,4123.0
2021-04-29 13:00:00,198.42,198.46,197.85,197.92,7692.0,184.0545,184.0916,183.5258,183.5907,7692.0
2021-04-29 13:05:00,197.91,198.31,197.91,198.09,4210.0,183.5814,183.9525,183.5814,183.7484,4210.0
2021-04-29 13:10:00,198.11,198.44,198.08,198.33,5500.0,183.7669,184.073,183.7391,183.971,5500.0
2021-04-29 13:15:00,198.31,198.45,198.21,198.32,4295.0,183.9525,184.0823,183.8597,183.9617,4295.0
2021-04-29 13:20:00,198.29,198.4,198.27,198.36,5400.0,183.9339,184.0359,183.9153,183.9988,5400.0
2021-04-29 13:25:00,198.33,198.75,198.11,198.75,7338.0,183.971,184.3606,183.7669,184.3606,7338.0
2021-04-29 13:30:00,198.78,199.02,198.76,198.95,9400.0,184.3884,184.611,184.3699,184.5461,9400.0
2021-04-29 13:35:00,199.01,199.06,198.77,198.78,9732.0,184.6018,184.6482,184.3791,184.3884,9732.0
2021-04-29 13:40:00,198.75,199.31,198.73,199.31,6622.0,184.3606,184.8801,184.342,184.8801,6622.0
2021-04-29 13:45:00,199.3,199.32,199.16,199.22,5092.0,184.8708,184.8893,184.7409,184.7966,5092.0
2021-04-29 13:50:00,199.25,199.51,199.24,199.31,7198.0,184.8244,185.0656,184.8151,184.8801,7198.0
2021-04-29 13:55:00,199.28,199.53,199.28,199.48,7711.0,184.8522,185.0841,184.8522,185.0377,7711.0
2021-04-29 14:00:00,199.55,199.79,199.49,199.66,11109.0,185.1027,185.3253,185.047,185.2047,11109.0
2021-04-29 14:05:00,199.71,199.91,199.7,199.87,5327.0,185.2511,185.4366,185.2418,185.3995,5327.0
2021-04-29 14:10:00,199.81,199.98,199.75,199.84,5973.0,185.3439,185.5015,185.2882,185.3717,5973.0
2021-04-29 14:15:00,199.92,200.24,199.92,200.24,35894.0,185.4459,185.7427,185.4459,185.7427,35894.0
2021-04-29 14:20:00,200.28,200.29,200.01,200.01,4149.0,185.7798,185.7891,185.5294,185.5294,4149.0
2021-04-29 14:25:00,200.05,200.09,199.94,199.95,4435.0,185.5665,185.6036,185.4644,185.4737,4435.0
2021-04-29 14:30:00,199.97,200.03,199.81,199.82,7476.0,185.4923,185.5479,185.3439,185.3531,7476.0
2021-04-29 14:35:00,199.75,199.83,199.45,199.6,9361.0,185.2882,185.3624,185.0099,185.1491,9361.0
2021-04-29 14:40:00,199.59,199.87,199.59,199.87,5025.0,185.1398,185.3995,185.1398,185.3995,5025.0
2021-04-29 14:45:00,199.93,200.16,199.88,200.05,93488.0,185.4552,185.6685,185.4088,185.5665,93488.0
2021-04-29 14:50:00,200.07,200.1,199.93,199.99,15922.0,185.585,185.6129,185.4552,185.5108,15922.0
2021-04-29 14:55:00,200.07,200.63,200.07,200.59,4643.0,185.585,186.1045,185.585,186.0674,4643.0
2021-04-29 15:00:00,200.59,200.67,200.41,200.49,6220.0,186.0674,186.1416,185.9004,185.9746,6220.0
2021-04-29 15:05:00,200.5,200.57,200.4,200.55,4675.0,185.9839,186.0488,185.8911,186.0303,4675.0
2021-04-29 15:10:00,200.51,200.55,200.35,200.43,4599.0,185.9932,186.0303,185.8448,185.919,4599.0
2021-04-29 15:15:00,200.46,200.47,200.0,200.07,9913.0,185.9468,185.9561,185.5201,185.585,9913.0
2021-04-29 15:20:00,200.09,200.35,199.99,200.08,10716.0,185.6036,185.8448,185.5108,185.5943,10716.0
2021-04-29 15:25:00,200.11,200.27,200.11,200.14,6966.0,185.6221,185.7705,185.6221,185.65,6966.0
2021-04-29 15:30:00,200.15,200.44,200.08,200.44,8549.0,185.6592,185.9282,185.5943,185.9282,8549.0
2021-04-29 15:35:00,200.38,200.51,200.23,200.24,12311.0,185.8726,185.9932,185.7334,185.7427,12311.0
2021-04-29 15:40:00,200.33,200.44,200.29,200.35,9492.0,185.8262,185.9282,185.7891,185.8448,9492.0
2021-04-29 15:45:00,200.39,200.48,200.26,200.37,28766.0,185.8819,185.9653,185.7613,185.8633,28766.0
2021-04-29 15:50:00,200.3,200.4,199.81,200.33,45045.0,185.7984,185.8911,185.3439,185.8262,45045.0
2021-04-29 15:55:00,200.37,200.91,200.1,200.75,92621.0,185.8633,186.3642,185.6129,186.2158,92621.0
2021-04-30 09:30:00,197.27,198.33,196.56,197.45,33713.0,182.9877,183.971,182.3292,183.1547,33713.0
2021-04-30 09:35:00,197.52,197.99,197.11,197.4,20872.0,183.2196,183.6556,182.8393,183.1083,20872.0
2021-04-30 09:40:00,197.32,197.32,196.05,196.21,21671.0,183.0341,183.0341,181.8561,182.0045,21671.0
2021-04-30 09:45:00,196.18,197.26,195.75,197.26,21879.0,181.9767,182.9785,181.5778,182.9785,21879.0
2021-04-30 09:50:00,197.41,197.45,196.59,197.16,10448.0,183.1176,183.1547,182.357,182.8857,10448.0
2021-04-30 09:55:00,197.27,197.86,196.94,197.73,13571.0,182.9877,183.535,182.6816,183.4144,13571.0
2021-04-30 10:00:00,197.74,197.74,196.82,197.14,25143.0,183.4237,183.4237,182.5703,182.8672,25143.0
2021-04-30 10:05:00,197.05,197.42,196.79,197.39,33085.0,182.7837,183.1269,182.5425,183.0991,33085.0
2021-04-30 10:10:00,197.35,197.49,197.03,197.05,12287.0,183.062,183.1918,182.7651,182.7837,12287.0
2021-04-30 10:15:00,197.19,197.39,196.36,196.36,15815.0,182.9135,183.0991,182.1436,182.1436,15815.0
2021-04-30 10:20:00,196.42,196.83,196.35,196.78,10350.0,182.1993,182.5796,182.1344,182.5332,10350.0
2021-04-30 10:25:00,196.93,197.26,196.69,197.23,8585.0,182.6724,182.9785,182.4497,182.9506,8585.0
2021-04-30 10:30:00,197.24,197.38,196.93,196.93,18666.0,182.9599,183.0898,182.6724,182.6724,18666.0
2021-04-30 10:35:00,196.92,197.0,196.0,196.09,24229.0,182.6631,182.7373,181.8097,181.8932,24229.0
2021-04-30 10:40:00,196.11,196.23,195.91,196.23,16716.0,181.9117,182.023,181.7262,182.023,16716.0
2021-04-30 10:45:00,196.31,196.37,195.88,195.94,9221.0,182.0973,182.1529,181.6984,181.754,9221.0
2021-04-30 10:50:00,195.88,195.92,195.34,195.36,15667.0,181.6984,181.7355,181.1975,181.216,15667.0
2021-04-30 10:55:00,195.37,195.49,195.05,195.37,21471.0,181.2253,181.3366,180.9285,181.2253,21471.0
2021-04-30 11:00:00,195.23,195.31,194.82,194.89,37519.0,181.0954,181.1696,180.7151,180.7801,37519.0
2021-04-30 11:05:00,194.77,194.98,194.66,194.76,48470.0,180.6687,180.8635,180.5667,180.6595,48470.0
2021-04-30 11:10:00,194.72,195.15,194.66,194.88,34658.0,180.6224,181.0212,180.5667,180.7708,34658.0
2021-04-30 11:15:00,194.96,194.97,194.45,194.45,17735.0,180.845,180.8543,180.3719,180.3719,17735.0
2021-04-30 11:20:00,194.48,194.63,194.39,194.4,24629.0,180.3997,180.5389,180.3163,180.3255,24629.0
2021-04-30 11:25:00,194.4,194.43,194.03,194.26,27059.0,180.3255,180.3534,179.9823,180.1957,27059.0
2021-04-30 11:30:00,194.21,195.01,194.15,194.89,36966.0,180.1493,180.8914,180.0936,180.7801,36966.0
2021-04-30 11:35:00,194.85,194.96,194.65,194.71,9160.0,180.743,180.845,180.5574,180.6131,9160.0
2021-04-30 11:40:00,194.71,194.71,194.39,194.46,12532.0,180.6131,180.6131,180.3163,180.3812,12532.0
2021-04-30 11:45:00,194.43,194.65,194.42,194.64,9226.0,180.3534,180.5574,180.3441,180.5482,9226.0
2021-04-30 11:50:00,194.64,194.91,194.44,194.88,10024.0,180.5482,180.7986,180.3626,180.7708,10024.0
2021-04-30 11:55:00,194.91,194.97,194.8,194.88,5608.0,180.7986,180.8543,180.6966,180.7708,5608.0
2021-04-30 12:00:00,194.93,195.01,194.64,194.64,11339.0,180.8172,180.8914,180.5482,180.5482,11339.0
2021-04-30 12:05:00,194.64,194.68,194.25,194.36,21733.0,180.5482,180.5853,180.1864,180.2884,21733.0
2021-04-30 12:10:00,194.36,194.44,194.15,194.16,10259.0,180.2884,180.3626,180.0936,180.1029,10259.0
2021-04-30 12:15:00,194.18,194.26,194.0,194.09,26579.0,180.1215,180.1957,179.9545,180.038,26579.0
2021-04-30 12:20:00,194.03,194.19,193.82,193.86,16261.0,179.9823,180.1307,179.7875,179.8246,16261.0
2021-04-30 12:25:00,193.89,193.98,193.64,193.77,27673.0,179.8525,179.9359,179.6206,179.7411,27673.0
2021-04-30 12:30:00,193.78,194.03,193.6,193.62,38590.0,179.7504,179.9823,179.5835,179.602,38590.0
2021-04-30 12:35:00,193.61,193.67,193.25,193.49,28833.0,179.5927,179.6484,179.2588,179.4814,28833.0
2021-04-30 12:40:00,193.48,193.68,193.37,193.68,30687.0,179.4721,179.6577,179.3701,179.6577,30687.0
2021-04-30 12:45:00,193.68,194.0,193.66,193.97,16981.0,179.6577,179.9545,179.6391,179.9267,16981.0
2021-04-30 12:50:00,193.95,194.0,193.34,193.34,25578.0,179.9081,179.9545,179.3423,179.3423,25578.0
2021-04-30 12:55:00,193.4,193.55,193.19,193.48,37244.0,179.3979,179.5371,179.2031,179.4721,37244.0
2021-04-30 13:00:00,193.42,193.45,193.17,193.2,21316.0,179.4165,179.4443,179.1846,179.2124,21316.0
2021-04-30 13:05:00,193.24,193.29,193.06,193.13,32877.0,179.2495,179.2959,179.0825,179.1475,32877.0
2021-04-30 13:10:00,193.13,193.14,192.78,193.09,27662.0,179.1475,179.1568,178.8228,179.1104,27662.0
2021-04-30 13:15:00,193.04,193.04,192.66,192.78,31775.0,179.064,179.064,178.7115,178.8228,31775.0
2021-04-30 13:20:00,192.78,192.92,192.57,192.87,26390.0,178.8228,178.9527,178.628,178.9063,26390.0
2021-04-30 13:25:00,192.75,192.9,192.63,192.84,23667.0,178.795,178.9341,178.6837,178.8785,23667.0
2021-04-30 13:30:00,192.84,192.88,192.59,192.7,43139.0,178.8785,178.9156,178.6466,178.7486,43139.0
2021-04-30 13:35:00,192.66,192.78,192.55,192.62,62699.0,178.7115,178.8228,178.6095,178.6744,62699.0
2021-04-30 13:40:00,192.61,192.65,192.32,192.42,38664.0,178.6651,178.7022,178.3961,178.4889,38664.0
2021-04-30 13:45:00,192.39,192.41,191.73,191.75,30489.0,178.4611,178.4796,177.8488,177.8674,30489.0
2021-04-30 13:50:00,191.66,191.88,191.55,191.71,32173.0,177.7839,177.988,177.6819,177.8303,32173.0
2021-04-30 13:55:00,191.7,191.7,191.05,191.44,28809.0,177.821,177.821,177.2181,177.5798,28809.0
2021-04-30 14:00:00,191.49,191.88,191.41,191.8,73438.0,177.6262,177.988,177.552,177.9138,73438.0
2021-04-30 14:05:00,191.89,192.57,191.83,192.53,37444.0,177.9973,178.628,177.9416,178.5909,37444.0
2021-04-30 14:10:00,192.55,192.78,192.33,192.52,40190.0,178.6095,178.8228,178.4054,178.5816,40190.0
2021-04-30 14:15:00,192.48,192.48,192.14,192.34,16035.0,178.5445,178.5445,178.2292,178.4147,16035.0
2021-04-30 14:20:00,192.33,192.38,191.93,191.94,18477.0,178.4054,178.4518,178.0344,178.0436,18477.0
2021-04-30 14:25:00,191.9,192.27,191.67,192.27,16976.0,178.0065,178.3497,177.7932,178.3497,16976.0
2021-04-30 14:30:00,192.23,192.49,192.18,192.4,11775.0,178.3126,178.5538,178.2663,178.4703,11775.0
2021-04-30 14:35:00,192.42,192.42,191.84,192.11,13678.0,178.4889,178.4889,177.9509,178.2013,13678.0
2021-04-30 14:40:00,192.11,192.4,192.05,192.28,5416.0,178.2013,178.4703,178.1457,178.359,5416.0
2021-04-30 14:45:00,192.24,192.29,192.15,192.25,8133.0,178.3219,178.3683,178.2384,178.3312,8133.0
2021-04-30 14:50:00,192.21,192.43,191.89,192.42,17715.0,178.2941,178.4982,177.9973,178.4889,17715.0
2021-04-30 14:55:00,192.41,192.56,192.25,192.34,11839.0,178.4796,178.6187,178.3312,178.4147,11839.0
2021-04-30 15:00:00,192.38,192.76,192.35,192.59,12453.0,178.4518,178.8043,178.424,178.6466,12453.0
2021-04-30 15:05:00,192.68,192.75,192.44,192.56,10776.0,178.7301,178.795,178.5074,178.6187,10776.0
2021-04-30 15:10:00,192.52,192.7,192.18,192.23,15316.0,178.5816,178.7486,178.2663,178.3126,15316.0
2021-04-30 15:15:00,192.23,192.36,192.0,192.03,21199.0,178.3126,178.4332,178.0993,178.1271,21199.0
2021-04-30 15:20:00,192.06,192.54,192.06,192.37,14164.0,178.1549,178.6002,178.1549,178.4425,14164.0
2021-04-30 15:25:00,192.43,192.72,192.42,192.64,15926.0,178.4982,178.7672,178.4889,178.693,15926.0
2021-04-30 15:30:00,192.7,192.79,192.51,192.77,32799.0,178.7486,178.8321,178.5724,178.8135,32799.0
2021-04-30 15:35:00,192.76,192.97,192.72,192.92,36641.0,178.8043,178.9991,178.7672,178.9527,36641.0
2021-04-30 15:40:00,192.91,192.93,192.53,192.54,31705.0,178.9434,178.962,178.5909,178.6002,31705.0
2021-04-30 15:45:00,192.49,192.58,192.09,192.45,46488.0,178.5538,178.6373,178.1828,178.5167,46488.0
2021-04-30 15:50:00,192.39,192.4,191.97,192.07,86968.0,178.4611,178.4703,178.0715,178.1642,86968.0
2021-04-30 15:55:00,191.96,192.63,191.94,192.63,209376.0,178.0622,178.6837,178.0436,178.6837,209376.0
2021-05-03 09:30:00,194.75,195.94,194.23,195.8,89388.0,180.6502,181.754,180.1678,181.6242,89388.0
2021-05-03 09:35:00,195.58,195.74,194.89,195.0,21291.0,181.4201,181.5685,180.7801,180.8821,21291.0
2021-05-03 09:40:00,195.06,195.75,194.9,195.43,18841.0,180.9377,181.5778,180.7893,181.281,18841.0
2021-05-03 09:45:00,195.35,195.35,194.55,194.74,27520.0,181.2068,181.2068,180.4647,180.6409,27520.0
2021-05-03 09:50:00,194.68,195.77,194.68,195.53,12265.0,180.5853,181.5963,180.5853,181.3737,12265.0
2021-05-03 09:55:00,195.56,195.78,195.17,195.21,22358.0,181.4015,181.6056,181.0398,181.0769,22358.0
2021-05-03 10:00:00,195.2,195.2,194.1,194.46,28035.0,181.0676,181.0676,180.0473,180.3812,28035.0
2021-05-03 10:05:00,194.46,194.5,193.12,193.12,40415.0,180.3812,180.4183,179.1382,179.1382,40415.0
2021-05-03 10:10:00,193.2,193.29,192.41,192.53,51321.0,179.2124,179.2959,178.4796,178.5909,51321.0
2021-05-03 10:15:00,192.53,192.57,191.92,192.31,30506.0,178.5909,178.628,178.0251,178.3868,30506.0
2021-05-03 10:20:00,192.52,192.55,191.08,191.08,31510.0,178.5816,178.6095,177.2459,177.2459,31510.0
2021-05-03 10:25:00,191.18,191.77,191.02,191.63,30797.0,177.3387,177.8859,177.1902,177.7561,30797.0
2021-05-03 10:30:00,191.63,192.38,191.4,191.94,45330.0,177.7561,178.4518,177.5427,178.0436,45330.0
2021-05-03 10:35:00,191.98,192.83,191.52,191.52,16727.0,178.0807,178.8692,177.654,177.654,16727.0
2021-05-03 10:40:00,191.49,192.01,191.48,192.01,11118.0,177.6262,178.1086,177.6169,178.1086,11118.0
2021-05-03 10:45:00,192.0,192.46,191.88,191.93,17089.0,178.0993,178.526,177.988,178.0344,17089.0
2021-05-03 10:50:00,192.01,192.53,191.55,191.6,12983.0,178.1086,178.5909,177.6819,177.7283,12983.0
2021-05-03 10:55:00,191.62,191.89,191.55,191.61,12026.0,177.7468,177.9973,177.6819,177.7375,12026.0
2021-05-03 11:00:00,191.61,191.71,191.4,191.5,10492.0,177.7375,177.8303,177.5427,177.6355,10492.0
2021-05-03 11:05:00,191.53,192.11,191.53,191.84,9398.0,177.6633,178.2013,177.6633,177.9509,9398.0
2021-05-03 11:10:00,191.84,191.84,191.05,191.18,17722.0,177.9509,177.9509,177.2181,177.3387,17722.0
2021-05-03 11:15:00,191.31,191.63,191.17,191.53,11964.0,177.4592,177.7561,177.3294,177.6633,11964.0
2021-05-03 11:20:00,191.5,191.67,191.34,191.57,18598.0,177.6355,177.7932,177.4871,177.7004,18598.0
2021-05-03 11:25:00,191.49,191.51,190.55,190.67,26159.0,177.6262,177.6448,176.7543,176.8656,26159.0
2021-05-03 11:30:00,190.62,191.32,190.62,191.17,9556.0,176.8192,177.4685,176.8192,177.3294,9556.0
2021-05-03 11:35:00,191.25,191.36,191.05,191.3,20046.0,177.4036,177.5056,177.2181,177.45,20046.0
2021-05-03 11:40:00,191.31,191.79,191.31,191.79,8608.0,177.4592,177.9045,177.4592,177.9045,8608.0
2021-05-03 11:45:00,191.87,191.87,191.23,191.28,6177.0,177.9787,177.9787,177.385,177.4314,6177.0
2021-05-03 11:50:00,191.41,191.49,190.98,191.04,18670.0,177.552,177.6262,177.1531,177.2088,18670.0
2021-05-03 11:55:00,190.98,191.15,190.92,190.99,27403.0,177.1531,177.3108,177.0975,177.1624,27403.0
2021-05-03 12:00:00,190.88,191.02,190.79,190.79,16373.0,177.0604,177.1902,176.9769,176.9769,16373.0
2021-05-03 12:05:00,190.76,191.06,190.76,190.88,12521.0,176.9491,177.2273,176.9491,177.0604,12521.0
2021-05-03 12:10:00,190.84,191.03,190.7,190.96,11072.0,177.0233,177.1995,176.8934,177.1346,11072.0
2021-05-03 12:15:00,190.96,191.03,190.81,190.96,5866.0,177.1346,177.1995,176.9954,177.1346,5866.0
2021-05-03 12:20:00,190.94,191.12,190.75,190.99,17154.0,177.116,177.283,176.9398,177.1624,17154.0
2021-05-03 12:25:00,190.95,191.04,190.75,190.89,10035.0,177.1253,177.2088,176.9398,177.0697,10035.0
2021-05-03 12:30:00,190.89,190.89,190.47,190.8,15621.0,177.0697,177.0697,176.6801,176.9862,15621.0
2021-05-03 12:35:00,190.74,190.76,190.47,190.67,8766.0,176.9305,176.9491,176.6801,176.8656,8766.0
2021-05-03 12:40:00,190.67,191.01,190.65,190.88,7359.0,176.8656,177.181,176.847,177.0604,7359.0
2021-05-03 12:45:00,190.98,191.05,190.81,191.0,7078.0,177.1531,177.2181,176.9954,177.1717,7078.0
2021-05-03 12:50:00,190.95,191.11,190.75,190.97,7229.0,177.1253,177.2737,176.9398,177.1439,7229.0
2021-05-03 12:55:00,191.05,191.06,190.8,190.93,4600.0,177.2181,177.2273,176.9862,177.1068,4600.0
2021-05-03 13:00:00,190.89,191.07,190.85,190.97,8653.0,177.0697,177.2366,177.0326,177.1439,8653.0
2021-05-03 13:05:00,190.95,191.09,190.69,190.73,9364.0,177.1253,177.2552,176.8841,176.9212,9364.0
2021-05-03 13:10:00,190.77,191.06,190.69,190.91,14647.0,176.9583,177.2273,176.8841,177.0882,14647.0
2021-05-03 13:15:00,190.91,190.95,190.75,190.8,2823.0,177.0882,177.1253,176.9398,176.9862,2823.0
2021-05-03 13:20:00,190.88,190.98,190.8,190.8,6607.0,177.0604,177.1531,176.9862,176.9862,6607.0
2021-05-03 13:25:00,190.88,190.94,190.78,190.81,5455.0,177.0604,177.116,176.9676,176.9954,5455.0
2021-05-03 13:30:00,190.83,190.98,190.75,190.82,9131.0,177.014,177.1531,176.9398,177.0047,9131.0
2021-05-03 13:35:00,190.79,190.88,190.62,190.66,11406.0,176.9769,177.0604,176.8192,176.8563,11406.0
2021-05-03 13:40:00,190.71,190.95,190.68,190.8,16564.0,176.9027,177.1253,176.8749,176.9862,16564.0
2021-05-03 13:45:00,190.8,191.01,190.8,190.9,14117.0,176.9862,177.181,176.9862,177.0789,14117.0
2021-05-03 13:50:00,190.89,191.23,190.89,191.12,9387.0,177.0697,177.385,177.0697,177.283,9387.0
2021-05-03 13:55:00,191.12,191.26,190.99,191.13,8890.0,177.283,177.4129,177.1624,177.2923,8890.0
2021-05-03 14:00:00,191.16,191.45,191.01,191.32,7244.0,177.3201,177.5891,177.181,177.4685,7244.0
2021-05-03 14:05:00,191.33,191.85,191.28,191.85,13140.0,177.4778,177.9602,177.4314,177.9602,13140.0
2021-05-03 14:10:00,191.84,191.89,191.64,191.85,8411.0,177.9509,177.9973,177.7654,177.9602,8411.0
2021-05-03 14:15:00,191.84,191.99,191.68,191.87,11212.0,177.9509,178.09,177.8025,177.9787,11212.0
2021-05-03 14:20:00,191.89,191.93,191.66,191.71,10211.0,177.9973,178.0344,177.7839,177.8303,10211.0
2021-05-03 14:25:00,191.83,192.04,191.8,191.9,6528.0,177.9416,178.1364,177.9138,178.0065,6528.0
2021-05-03 14:30:00,191.84,192.31,191.84,192.31,10142.0,177.9509,178.3868,177.9509,178.3868,10142.0
2021-05-03 14:35:00,192.34,192.43,192.03,192.09,8584.0,178.4147,178.4982,178.1271,178.1828,8584.0
2021-05-03 14:40:00,192.14,192.42,191.95,192.22,9540.0,178.2292,178.4889,178.0529,178.3034,9540.0
2021-05-03 14:45:00,192.17,192.54,192.17,192.54,7185.0,178.257,178.6002,178.257,178.6002,7185.0
2021-05-03 14:50:00,192.54,192.81,192.51,192.71,15009.0,178.6002,178.8506,178.5724,178.7579,15009.0
2021-05-03 14:55:00,192.71,192.75,192.1,192.34,17250.0,178.7579,178.795,178.1921,178.4147,17250.0
2021-05-03 15:00:00,192.33,192.33,191.76,191.84,15278.0,178.4054,178.4054,177.8767,177.9509,15278.0
2021-05-03 15:05:00,191.9,192.21,191.79,192.18,11528.0,178.0065,178.2941,177.9045,178.2663,11528.0
2021-05-03 15:10:00,192.23,192.36,191.96,191.96,10140.0,178.3126,178.4332,178.0622,178.0622,10140.0
2021-05-03 15:15:00,192.0,192.23,192.0,192.14,12107.0,178.0993,178.3126,178.0993,178.2292,12107.0
2021-05-03 15:20:00,192.15,192.15,191.85,191.93,20786.0,178.2384,178.2384,177.9602,178.0344,20786.0
2021-05-03 15:25:00,191.92,192.12,191.83,192.08,10195.0,178.0251,178.2106,177.9416,178.1735,10195.0
2021-05-03 15:30:00,192.09,192.17,191.72,192.17,38551.0,178.1828,178.257,177.8396,178.257,38551.0
2021-05-03 15:35:00,192.14,192.22,191.95,192.08,12236.0,178.2292,178.3034,178.0529,178.1735,12236.0
2021-05-03 15:40:00,192.08,192.32,191.99,192.1,17501.0,178.1735,178.3961,178.09,178.1921,17501.0
2021-05-03 15:45:00,192.17,192.34,192.01,192.02,20712.0,178.257,178.4147,178.1086,178.1178,20712.0
2021-05-03 15:50:00,192.06,192.09,191.74,191.95,56130.0,178.1549,178.1828,177.8581,178.0529,56130.0
2021-05-03 15:55:00,192.02,192.02,191.57,191.83,125544.0,178.1178,178.1178,177.7004,177.9416,125544.0
2021-05-04 09:30:00,188.97,189.28,186.26,188.09,140876.0,175.2887,175.5762,172.7749,174.4724,140876.0
2021-05-04 09:35:00,188.09,189.89,188.08,189.44,30668.0,174.4724,176.1421,174.4631,175.7246,30668.0
2021-05-04 09:40:00,189.43,190.14,188.16,188.47,32794.0,175.7154,176.374,174.5373,174.8249,32794.0
2021-05-04 09:45:00,188.31,188.69,187.3,187.68,48055.0,174.6764,175.0289,173.7396,174.0921,48055.0
2021-05-04 09:50:00,187.59,187.72,186.6,186.78,44494.0,174.0086,174.1292,173.0902,173.2572,44494.0
2021-05-04 09:55:00,186.65,187.03,185.72,186.15,96978.0,173.1366,173.4891,172.274,172.6728,96978.0
2021-05-04 10:00:00,186.16,186.42,185.53,185.84,38258.0,172.6821,172.9233,172.0977,172.3853,38258.0
2021-05-04 10:05:00,185.81,186.11,185.37,186.05,47124.0,172.3574,172.6357,171.9493,172.5801,47124.0
2021-05-04 10:10:00,186.05,186.62,185.7,186.14,86304.0,172.5801,173.1088,172.2554,172.6636,86304.0
2021-05-04 10:15:00,186.03,186.6,185.46,186.6,32556.0,172.5615,173.0902,172.0328,173.0902,32556.0
2021-05-04 10:20:00,186.63,187.58,186.53,187.58,73838.0,173.1181,173.9993,173.0253,173.9993,73838.0
2021-05-04 10:25:00,187.52,187.67,187.26,187.37,49740.0,173.9436,174.0828,173.7025,173.8045,49740.0
2021-05-04 10:30:00,187.35,187.49,186.61,186.73,20041.0,173.7859,173.9158,173.0995,173.2108,20041.0
2021-05-04 10:35:00,186.8,187.24,186.59,187.0,16556.0,173.2758,173.6839,173.081,173.4613,16556.0
2021-05-04 10:40:00,187.04,187.47,186.97,187.16,71280.0,173.4984,173.8973,173.4335,173.6097,71280.0
2021-05-04 10:45:00,187.16,187.27,185.92,186.36,19044.0,173.6097,173.7117,172.4595,172.8676,19044.0
2021-05-04 10:50:00,186.26,186.26,185.75,185.97,30732.0,172.7749,172.7749,172.3018,172.5059,30732.0
2021-05-04 10:55:00,185.97,186.26,185.74,186.04,45140.0,172.5059,172.7749,172.2925,172.5708,45140.0
2021-05-04 11:00:00,185.97,186.39,185.62,186.36,38281.0,172.5059,172.8955,172.1812,172.8676,38281.0
2021-05-04 11:05:00,186.37,186.48,185.68,186.41,13795.0,172.8769,172.9789,172.2369,172.914,13795.0
2021-05-04 11:10:00,186.38,186.5,185.69,185.78,18379.0,172.8862,172.9975,172.2461,172.3296,18379.0
2021-05-04 11:15:00,185.78,185.78,185.4,185.56,23520.0,172.3296,172.3296,171.9771,172.1255,23520.0
2021-05-04 11:20:00,185.46,185.76,185.2,185.46,28750.0,172.0328,172.3111,171.7916,172.0328,28750.0
2021-05-04 11:25:00,185.4,186.44,185.34,186.37,14485.0,171.9771,172.9418,171.9215,172.8769,14485.0
2021-05-04 11:30:00,186.32,186.72,186.29,186.61,18027.0,172.8305,173.2016,172.8027,173.0995,18027.0
2021-05-04 11:35:00,186.59,187.1,186.41,186.97,28056.0,173.081,173.554,172.914,173.4335,28056.0
2021-05-04 11:40:00,186.98,187.1,186.5,187.03,43082.0,173.4427,173.554,172.9975,173.4891,43082.0
2021-05-04 11:45:00,187.03,187.13,186.82,187.05,23253.0,173.4891,173.5819,173.2943,173.5077,23253.0
2021-05-04 11:50:00,187.04,187.05,186.53,186.88,32557.0,173.4984,173.5077,173.0253,173.35,32557.0
2021-05-04 11:55:00,186.83,187.03,186.55,187.0,13994.0,173.3036,173.4891,173.0439,173.4613,13994.0
2021-05-04 12:00:00,186.9,187.31,186.82,187.25,19309.0,173.3685,173.7488,173.2943,173.6932,19309.0
2021-05-04 12:05:00,187.23,187.43,187.05,187.41,8534.0,173.6746,173.8602,173.5077,173.8416,8534.0
2021-05-04 12:10:00,187.43,187.8,187.35,187.5,11203.0,173.8602,174.2034,173.7859,173.9251,11203.0
2021-05-04 12:15:00,187.49,187.65,187.29,187.46,34427.0,173.9158,174.0642,173.7303,173.888,34427.0
2021-05-04 12:20:00,187.49,187.8,187.27,187.57,23642.0,173.9158,174.2034,173.7117,173.99,23642.0
2021-05-04 12:25:00,187.58,187.91,187.51,187.91,21559.0,173.9993,174.3054,173.9344,174.3054,21559.0
2021-05-04 12:30:00,187.97,188.1,187.91,188.0,48094.0,174.3611,174.4817,174.3054,174.3889,48094.0
2021-05-04 12:35:00,188.03,188.22,187.94,188.22,11594.0,174.4167,174.593,174.3332,174.593,11594.0
2021-05-04 12:40:00,188.1,188.14,187.91,188.05,6046.0,174.4817,174.5188,174.3054,174.4353,6046.0
2021-05-04 12:45:00,187.95,188.53,187.95,188.49,12734.0,174.3425,174.8805,174.3425,174.8434,12734.0
2021-05-04 12:50:00,188.46,189.09,188.46,188.99,86921.0,174.8156,175.4,174.8156,175.3072,86921.0
2021-05-04 12:55:00,188.99,189.33,188.91,188.96,19409.0,175.3072,175.6226,175.233,175.2794,19409.0
2021-05-04 13:00:00,188.9,189.34,188.72,189.34,21832.0,175.2237,175.6319,175.0568,175.6319,21832.0
2021-05-04 13:05:00,189.41,189.76,189.15,189.56,26081.0,175.6968,176.0215,175.4556,175.8359,26081.0
2021-05-04 13:10:00,189.53,189.92,189.39,189.81,19583.0,175.8081,176.1699,175.6783,176.0678,19583.0
2021-05-04 13:15:00,189.84,189.97,189.79,189.82,20864.0,176.0957,176.2163,176.0493,176.0771,20864.0
2021-05-04 13:20:00,189.89,189.93,189.47,189.52,26309.0,176.1421,176.1792,175.7525,175.7988,26309.0
2021-05-04 13:25:00,189.51,189.89,189.28,189.89,18619.0,175.7896,176.1421,175.5762,176.1421,18619.0
2021-05-04 13:30:00,189.99,190.07,189.67,190.05,19118.0,176.2348,176.309,175.938,176.2905,19118.0
2021-05-04 13:35:00,190.08,190.16,189.95,190.08,10029.0,176.3183,176.3925,176.1977,176.3183,10029.0
2021-05-04 13:40:00,190.05,190.09,189.55,189.69,21526.0,176.2905,176.3276,175.8267,175.9565,21526.0
2021-05-04 13:45:00,189.61,189.74,189.43,189.68,24621.0,175.8823,176.0029,175.7154,175.9473,24621.0
2021-05-04 13:50:00,189.67,189.82,189.58,189.67,19410.0,175.938,176.0771,175.8545,175.938,19410.0
2021-05-04 13:55:00,189.6,190.33,189.56,190.24,24911.0,175.8731,176.5502,175.8359,176.4667,24911.0
2021-05-04 14:00:00,190.25,190.36,190.02,190.1,22694.0,176.476,176.578,176.2626,176.3369,22694.0
2021-05-04 14:05:00,190.26,190.3,189.87,190.05,11717.0,176.4853,176.5224,176.1235,176.2905,11717.0
2021-05-04 14:10:00,190.11,190.9,190.08,190.86,22077.0,176.3461,177.0789,176.3183,177.0418,22077.0
2021-05-04 14:15:00,190.98,190.99,190.55,190.69,13251.0,177.1531,177.1624,176.7543,176.8841,13251.0
2021-05-04 14:20:00,190.71,190.81,190.54,190.81,18352.0,176.9027,176.9954,176.745,176.9954,18352.0
2021-05-04 14:25:00,190.86,190.97,190.59,190.92,30621.0,177.0418,177.1439,176.7914,177.0975,30621.0
2021-05-04 14:30:00,190.9,191.29,190.88,191.25,38677.0,177.0789,177.4407,177.0604,177.4036,38677.0
2021-05-04 14:35:00,191.25,191.25,190.63,190.65,11735.0,177.4036,177.4036,176.8285,176.847,11735.0
2021-05-04 14:40:00,190.66,191.06,190.62,190.93,8779.0,176.8563,177.2273,176.8192,177.1068,8779.0
2021-05-04 14:45:00,190.9,191.53,190.9,191.49,25449.0,177.0789,177.6633,177.0789,177.6262,25449.0
2021-05-04 14:50:00,191.53,191.75,191.5,191.6,25470.0,177.6633,177.8674,177.6355,177.7283,25470.0
2021-05-04 14:55:00,191.63,191.65,191.33,191.34,14568.0,177.7561,177.7746,177.4778,177.4871,14568.0
2021-05-04 15:00:00,191.31,191.35,190.79,191.26,177141.0,177.4592,177.4964,176.9769,177.4129,177141.0
2021-05-04 15:05:00,191.15,191.28,190.8,190.98,11298.0,177.3108,177.4314,176.9862,177.1531,11298.0
2021-05-04 15:10:00,190.91,191.16,190.16,190.31,21057.0,177.0882,177.3201,176.3925,176.5316,21057.0
2021-05-04 15:15:00,190.28,190.48,190.27,190.42,46984.0,176.5038,176.6893,176.4945,176.6337,46984.0
2021-05-04 15:20:00,190.37,190.75,190.26,190.44,11420.0,176.5873,176.9398,176.4853,176.6522,11420.0
2021-05-04 15:25:00,190.41,190.86,190.35,190.86,155940.0,176.6244,177.0418,176.5688,177.0418,155940.0
2021-05-04 15:30:00,190.83,190.84,190.15,190.25,54483.0,177.014,177.0233,176.3832,176.476,54483.0
2021-05-04 15:35:00,190.31,190.8,190.27,190.52,37052.0,176.5316,176.9862,176.4945,176.7264,37052.0
2021-05-04 15:40:00,190.48,190.64,190.1,190.1,36319.0,176.6893,176.8378,176.3369,176.3369,36319.0
2021-05-04 15:45:00,190.06,190.21,189.75,189.9,166335.0,176.2997,176.4389,176.0122,176.1513,166335.0
2021-05-04 15:50:00,189.91,190.43,189.89,190.2,85139.0,176.1606,176.643,176.1421,176.4296,85139.0
2021-05-04 15:55:00,190.21,191.28,190.16,191.19,157603.0,176.4389,177.4314,176.3925,177.3479,157603.0
2021-05-05 09:30:00,192.02,192.73,190.09,190.28,76586.0,178.1178,178.7764,176.3276,176.5038,76586.0
2021-05-05 09:35:00,190.18,191.3,190.04,190.92,49090.0,176.4111,177.45,176.2812,177.0975,49090.0
2021-05-05 09:40:00,191.0,191.44,190.79,191.21,17703.0,177.1717,177.5798,176.9769,177.3665,17703.0
2021-05-05 09:45:00,191.28,191.83,190.33,190.45,53237.0,177.4314,177.9416,176.5502,176.6615,53237.0
2021-05-05 09:50:00,190.33,190.6,190.0,190.26,21084.0,176.5502,176.8007,176.2441,176.4853,21084.0
2021-05-05 09:55:00,190.17,190.25,189.69,189.81,13714.0,176.4018,176.476,175.9565,176.0678,13714.0
2021-05-05 10:00:00,189.65,189.67,188.47,188.74,30680.0,175.9194,175.938,174.8249,175.0753,30680.0
2021-05-05 10:05:00,188.74,189.57,188.6,189.32,17970.0,175.0753,175.8452,174.9455,175.6133,17970.0
2021-05-05 10:10:00,189.28,189.76,189.02,189.68,12238.0,175.5762,176.0215,175.335,175.9473,12238.0
2021-05-05 10:15:00,189.74,190.1,189.35,189.87,20084.0,176.0029,176.3369,175.6412,176.1235,20084.0
2021-05-05 10:20:00,189.83,189.86,188.96,189.15,26363.0,176.0864,176.1142,175.2794,175.4556,26363.0
2021-05-05 10:25:00,189.24,190.22,189.18,190.0,10330.0,175.5391,176.4482,175.4835,176.2441,10330.0
2021-05-05 10:30:00,190.09,190.28,189.64,189.7,67104.0,176.3276,176.5038,175.9102,175.9658,67104.0
2021-05-05 10:35:00,189.74,190.26,189.53,190.0,189958.0,176.0029,176.4853,175.8081,176.2441,189958.0
2021-05-05 10:40:00,190.0,190.53,189.9,190.53,28321.0,176.2441,176.7357,176.1513,176.7357,28321.0
2021-05-05 10:45:00,190.61,190.61,189.58,190.15,40513.0,176.8099,176.8099,175.8545,176.3832,40513.0
2021-05-05 10:50:00,190.23,190.67,190.14,190.57,30504.0,176.4574,176.8656,176.374,176.7728,30504.0
2021-05-05 10:55:00,190.62,191.41,190.54,191.31,47547.0,176.8192,177.552,176.745,177.4592,47547.0
2021-05-05 11:00:00,191.3,191.5,190.61,191.31,22796.0,177.45,177.6355,176.8099,177.4592,22796.0
2021-05-05 11:05:00,191.31,191.66,190.82,191.64,219596.0,177.4592,177.7839,177.0047,177.7654,219596.0
2021-05-05 11:10:00,191.69,192.05,191.69,191.7,24549.0,177.8117,178.1457,177.8117,177.821,24549.0
2021-05-05 11:15:00,191.72,191.78,191.5,191.53,7039.0,177.8396,177.8952,177.6355,177.6633,7039.0
2021-05-05 11:20:00,191.53,191.79,191.08,191.09,9466.0,177.6633,177.9045,177.2459,177.2552,9466.0
2021-05-05 11:25:00,191.23,191.47,190.97,191.04,17580.0,177.385,177.6077,177.1439,177.2088,17580.0
2021-05-05 11:30:00,191.1,191.33,191.06,191.25,10362.0,177.2645,177.4778,177.2273,177.4036,10362.0
2021-05-05 11:35:00,191.33,191.34,190.95,190.95,18141.0,177.4778,177.4871,177.1253,177.1253,18141.0
2021-05-05 11:40:00,191.05,191.19,190.86,191.19,131109.0,177.2181,177.3479,177.0418,177.3479,131109.0
2021-05-05 11:45:00,191.17,191.56,191.15,191.16,28858.0,177.3294,177.6911,177.3108,177.3201,28858.0
2021-05-05 11:50:00,191.25,191.46,191.03,191.35,33424.0,177.4036,177.5984,177.1995,177.4964,33424.0
2021-05-05 11:55:00,191.42,191.5,191.06,191.5,19424.0,177.5613,177.6355,177.2273,177.6355,19424.0
2021-05-05 12:00:00,191.45,191.8,191.44,191.75,12256.0,177.5891,177.9138,177.5798,177.8674,12256.0
2021-05-05 12:05:00,191.74,192.11,191.73,192.02,28351.0,177.8581,178.2013,177.8488,178.1178,28351.0
2021-05-05 12:10:00,192.08,192.12,191.57,191.63,31052.0,178.1735,178.2106,177.7004,177.7561,31052.0
2021-05-05 12:15:00,191.75,192.06,191.69,192.02,9535.0,177.8674,178.1549,177.8117,178.1178,9535.0
2021-05-05 12:20:00,192.02,192.05,191.74,191.75,201563.0,178.1178,178.1457,177.8581,177.8674,201563.0
2021-05-05 12:25:00,191.78,191.98,191.77,191.98,15730.0,177.8952,178.0807,177.8859,178.0807,15730.0
2021-05-05 12:30:00,192.01,192.05,191.61,191.67,20291.0,178.1086,178.1457,177.7375,177.7932,20291.0
2021-05-05 12:35:00,191.68,191.74,191.33,191.33,18803.0,177.8025,177.8581,177.4778,177.4778,18803.0
2021-05-05 12:40:00,191.28,191.34,190.87,191.24,24938.0,177.4314,177.4871,177.0511,177.3943,24938.0
2021-05-05 12:45:00,191.31,191.6,191.31,191.48,18650.0,177.4592,177.7283,177.4592,177.6169,18650.0
2021-05-05 12:50:00,191.44,191.44,191.13,191.29,15553.0,177.5798,177.5798,177.2923,177.4407,15553.0
2021-05-05 12:55:00,191.29,191.36,190.72,190.86,19670.0,177.4407,177.5056,176.912,177.0418,19670.0
2021-05-05 13:00:00,190.81,191.06,190.71,190.83,15994.0,176.9954,177.2273,176.9027,177.014,15994.0
2021-05-05 13:05:00,190.78,191.13,190.71,191.07,19789.0,176.9676,177.2923,176.9027,177.2366,19789.0
2021-05-05 13:10:00,191.07,191.11,190.95,190.98,13434.0,177.2366,177.2737,177.1253,177.1531,13434.0
2021-05-05 13:15:00,190.99,191.26,190.96,191.21,21417.0,177.1624,177.4129,177.1346,177.3665,21417.0
2021-05-05 13:20:00,191.26,191.4,191.19,191.37,18040.0,177.4129,177.5427,177.3479,177.5149,18040.0
2021-05-05 13:25:00,191.33,191.66,191.23,191.66,19803.0,177.4778,177.7839,177.385,177.7839,19803.0
2021-05-05 13:30:00,191.73,191.8,191.37,191.39,8667.0,177.8488,177.9138,177.5149,177.5335,8667.0
2021-05-05 13:35:00,191.34,191.86,191.23,191.86,62301.0,177.4871,177.9694,177.385,177.9694,62301.0
2021-05-05 13:40:00,191.82,191.98,191.82,191.89,26257.0,177.9323,178.0807,177.9323,177.9973,26257.0
2021-05-05 13:45:00,191.91,191.95,191.79,191.94,17806.0,178.0158,178.0529,177.9045,178.0436,17806.0
2021-05-05 13:50:00,191.89,192.15,191.89,192.02,30369.0,177.9973,178.2384,177.9973,178.1178,30369.0
2021-05-05 13:55:00,192.01,192.02,191.48,191.69,14671.0,178.1086,178.1178,177.6169,177.8117,14671.0
2021-05-05 14:00:00,191.74,191.74,191.25,191.46,215948.0,177.8581,177.8581,177.4036,177.5984,215948.0
2021-05-05 14:05:00,191.49,191.56,191.25,191.39,12754.0,177.6262,177.6911,177.4036,177.5335,12754.0
2021-05-05 14:10:00,191.39,191.78,191.39,191.78,5048.0,177.5335,177.8952,177.5335,177.8952,5048.0
2021-05-05 14:15:00,191.85,192.09,191.74,191.97,25679.0,177.9602,178.1828,177.8581,178.0715,25679.0
2021-05-05 14:20:00,192.02,192.03,191.72,191.79,15747.0,178.1178,178.1271,177.8396,177.9045,15747.0
2021-05-05 14:25:00,191.74,191.97,191.57,191.97,5704.0,177.8581,178.0715,177.7004,178.0715,5704.0
2021-05-05 14:30:00,191.89,192.03,191.87,191.87,7578.0,177.9973,178.1271,177.9787,177.9787,7578.0
2021-05-05 14:35:00,191.9,192.02,191.82,191.95,6814.0,178.0065,178.1178,177.9323,178.0529,6814.0
2021-05-05 14:40:00,191.97,192.03,191.8,191.91,11545.0,178.0715,178.1271,177.9138,178.0158,11545.0
2021-05-05 14:45:00,191.93,192.1,191.92,192.02,19193.0,178.0344,178.1921,178.0251,178.1178,19193.0
2021-05-05 14:50:00,192.06,192.07,191.95,191.99,30390.0,178.1549,178.1642,178.0529,178.09,30390.0
2021-05-05 14:55:00,192.0,192.06,191.68,191.8,22314.0,178.0993,178.1549,177.8025,177.9138,22314.0
2021-05-05 15:00:00,191.75,191.76,190.9,190.97,11091.0,177.8674,177.8767,177.0789,177.1439,11091.0
2021-05-05 15:05:00,190.9,191.05,190.38,190.38,16616.0,177.0789,177.2181,176.5966,176.5966,16616.0
2021-05-05 15:10:00,190.49,190.69,190.31,190.52,18988.0,176.6986,176.8841,176.5316,176.7264,18988.0
2021-05-05 15:15:00,190.52,190.52,190.01,190.13,19285.0,176.7264,176.7264,176.2534,176.3647,19285.0
2021-05-05 15:20:00,190.09,190.21,189.5,189.78,29017.0,176.3276,176.4389,175.7803,176.04,29017.0
2021-05-05 15:25:00,189.74,190.69,189.72,190.2,56691.0,176.0029,176.8841,175.9844,176.4296,56691.0
2021-05-05 15:30:00,190.16,191.1,189.88,191.04,43216.0,176.3925,177.2645,176.1328,177.2088,43216.0
2021-05-05 15:35:00,190.99,191.0,190.57,190.87,28465.0,177.1624,177.1717,176.7728,177.0511,28465.0
2021-05-05 15:40:00,190.9,190.9,190.32,190.39,43057.0,177.0789,177.0789,176.5409,176.6059,43057.0
2021-05-05 15:45:00,190.43,190.58,190.06,190.17,43640.0,176.643,176.7821,176.2997,176.4018,43640.0
2021-05-05 15:50:00,190.05,190.6,190.05,190.4,47333.0,176.2905,176.8007,176.2905,176.6151,47333.0
2021-05-05 15:55:00,190.4,190.51,190.07,190.4,108195.0,176.6151,176.7172,176.309,176.6151,108195.0
2021-05-06 09:30:00,189.42,189.7,187.92,188.27,56575.0,175.7061,175.9658,174.3147,174.6393,56575.0
2021-05-06 09:35:00,188.24,189.54,188.17,189.28,49252.0,174.6115,175.8174,174.5466,175.5762,49252.0
2021-05-06 09:40:00,189.34,189.61,187.75,187.97,31295.0,175.6319,175.8823,174.157,174.3611,31295.0
2021-05-06 09:45:00,187.84,188.4,187.62,188.06,37313.0,174.2405,174.7599,174.0364,174.4445,37313.0
2021-05-06 09:50:00,188.01,188.93,187.96,188.37,33324.0,174.3982,175.2516,174.3518,174.7321,33324.0
2021-05-06 09:55:00,188.2,188.29,187.69,187.93,18623.0,174.5744,174.6579,174.1013,174.324,18623.0
2021-05-06 10:00:00,187.88,188.2,187.06,187.3,28209.0,174.2776,174.5744,173.5169,173.7396,28209.0
2021-05-06 10:05:00,187.29,187.36,186.26,186.49,40588.0,173.7303,173.7952,172.7749,172.9882,40588.0
2021-05-06 10:10:00,186.36,187.46,186.32,187.24,47525.0,172.8676,173.888,172.8305,173.6839,47525.0
2021-05-06 10:15:00,187.29,187.64,187.01,187.13,9634.0,173.7303,174.055,173.4706,173.5819,9634.0
2021-05-06 10:20:00,187.05,187.54,186.74,187.4,10243.0,173.5077,173.9622,173.2201,173.8323,10243.0
2021-05-06 10:25:00,187.42,187.42,186.82,186.86,25098.0,173.8509,173.8509,173.2943,173.3314,25098.0
2021-05-06 10:30:00,186.8,187.23,186.52,187.09,23905.0,173.2758,173.6746,173.016,173.5448,23905.0
2021-05-06 10:35:00,187.19,188.37,187.05,188.33,15002.0,173.6375,174.7321,173.5077,174.695,15002.0
2021-05-06 10:40:00,188.37,189.21,188.37,188.39,23036.0,174.7321,175.5113,174.7321,174.7507,23036.0
2021-05-06 10:45:00,188.5,188.53,187.96,188.1,22421.0,174.8527,174.8805,174.3518,174.4817,22421.0
2021-05-06 10:50:00,188.11,188.7,188.06,188.68,23789.0,174.4909,175.0382,174.4445,175.0197,23789.0
2021-05-06 10:55:00,188.71,189.08,188.67,188.91,14017.0,175.0475,175.3907,175.0104,175.233,14017.0
2021-05-06 11:00:00,189.03,189.04,188.37,188.53,17254.0,175.3443,175.3536,174.7321,174.8805,17254.0
2021-05-06 11:05:00,188.49,188.53,187.19,187.75,20840.0,174.8434,174.8805,173.6375,174.157,20840.0
2021-05-06 11:10:00,187.79,188.05,187.73,187.96,25041.0,174.1941,174.4353,174.1384,174.3518,25041.0
2021-05-06 11:15:00,188.0,188.74,187.93,188.68,16743.0,174.3889,175.0753,174.324,175.0197,16743.0
2021-05-06 11:20:00,188.66,189.49,188.64,189.46,15980.0,175.0011,175.771,174.9826,175.7432,15980.0
2021-05-06 11:25:00,189.42,189.52,188.97,189.22,17539.0,175.7061,175.7988,175.2887,175.5206,17539.0
2021-05-06 11:30:00,189.31,189.65,188.98,189.52,37058.0,175.604,175.9194,175.2979,175.7988,37058.0
2021-05-06 11:35:00,189.56,189.7,189.29,189.46,23980.0,175.8359,175.9658,175.5855,175.7432,23980.0
2021-05-06 11:40:00,189.51,190.0,189.51,189.85,89049.0,175.7896,176.2441,175.7896,176.105,89049.0
2021-05-06 11:45:00,189.93,190.12,189.85,189.99,42945.0,176.1792,176.3554,176.105,176.2348,42945.0
2021-05-06 11:50:00,189.96,190.29,189.73,189.82,40648.0,176.207,176.5131,175.9936,176.0771,40648.0
2021-05-06 11:55:00,189.75,189.9,189.61,189.65,20769.0,176.0122,176.1513,175.8823,175.9194,20769.0
2021-05-06 12:00:00,189.69,189.71,189.23,189.37,47183.0,175.9565,175.9751,175.5298,175.6597,47183.0
2021-05-06 12:05:00,189.44,189.47,189.18,189.21,7557.0,175.7246,175.7525,175.4835,175.5113,7557.0
2021-05-06 12:10:00,189.25,189.55,189.19,189.25,6680.0,175.5484,175.8267,175.4927,175.5484,6680.0
2021-05-06 12:15:00,189.38,190.3,189.32,190.3,9952.0,175.669,176.5224,175.6133,176.5224,9952.0
2021-05-06 12:20:00,190.3,190.98,190.29,190.86,12035.0,176.5224,177.1531,176.5131,177.0418,12035.0
2021-05-06 12:25:00,191.05,191.46,191.05,191.39,12099.0,177.2181,177.5984,177.2181,177.5335,12099.0
2021-05-06 12:30:00,191.44,191.49,191.28,191.35,13759.0,177.5798,177.6262,177.4314,177.4964,13759.0
2021-05-06 12:35:00,191.44,191.44,190.96,191.27,16564.0,177.5798,177.5798,177.1346,177.4221,16564.0
2021-05-06 12:40:00,191.27,191.56,191.22,191.46,10996.0,177.4221,177.6911,177.3758,177.5984,10996.0
2021-05-06 12:45:00,191.44,191.59,191.09,191.29,6412.0,177.5798,177.719,177.2552,177.4407,6412.0
2021-05-06 12:50:00,191.4,191.67,191.27,191.6,8962.0,177.5427,177.7932,177.4221,177.7283,8962.0
2021-05-06 12:55:00,191.57,192.14,191.45,192.09,27044.0,177.7004,178.2292,177.5891,178.1828,27044.0
2021-05-06 13:00:00,192.04,192.22,191.63,191.77,8751.0,178.1364,178.3034,177.7561,177.8859,8751.0
2021-05-06 13:05:00,191.84,191.84,191.46,191.74,17006.0,177.9509,177.9509,177.5984,177.8581,17006.0
2021-05-06 13:10:00,191.7,191.91,191.48,191.53,32536.0,177.821,178.0158,177.6169,177.6633,32536.0
2021-05-06 13:15:00,191.47,191.59,191.05,191.17,14121.0,177.6077,177.719,177.2181,177.3294,14121.0
2021-05-06 13:20:00,191.19,191.66,191.17,191.64,7572.0,177.3479,177.7839,177.3294,177.7654,7572.0
2021-05-06 13:25:00,191.66,191.86,191.38,191.41,59977.0,177.7839,177.9694,177.5242,177.552,59977.0
2021-05-06 13:30:00,191.37,191.56,191.07,191.24,13123.0,177.5149,177.6911,177.2366,177.3943,13123.0
2021-05-06 13:35:00,191.32,191.75,191.28,191.28,45576.0,177.4685,177.8674,177.4314,177.4314,45576.0
2021-05-06 13:40:00,191.21,191.21,190.57,190.87,2627.0,177.3665,177.3665,176.7728,177.0511,2627.0
2021-05-06 13:45:00,190.66,190.92,190.63,190.92,7015.0,176.8563,177.0975,176.8285,177.0975,7015.0
2021-05-06 13:50:00,190.88,191.1,190.7,190.7,18372.0,177.0604,177.2645,176.8934,176.8934,18372.0
2021-05-06 13:55:00,190.75,190.84,190.53,190.54,10144.0,176.9398,177.0233,176.7357,176.745,10144.0
2021-05-06 14:00:00,190.68,191.01,190.68,190.92,14219.0,176.8749,177.181,176.8749,177.0975,14219.0
2021-05-06 14:05:00,190.91,191.28,190.84,191.17,16306.0,177.0882,177.4314,177.0233,177.3294,16306.0
2021-05-06 14:10:00,191.12,191.48,190.74,191.33,12656.0,177.283,177.6169,176.9305,177.4778,12656.0
2021-05-06 14:15:00,191.2,191.31,190.96,190.96,5633.0,177.3572,177.4592,177.1346,177.1346,5633.0
2021-05-06 14:20:00,190.96,190.96,190.58,190.83,16531.0,177.1346,177.1346,176.7821,177.014,16531.0
2021-05-06 14:25:00,190.88,190.89,189.74,189.78,7720.0,177.0604,177.0697,176.0029,176.04,7720.0
2021-05-06 14:30:00,189.79,190.08,189.74,189.89,11545.0,176.0493,176.3183,176.0029,176.1421,11545.0
2021-05-06 14:35:00,189.86,190.15,189.85,190.01,9879.0,176.1142,176.3832,176.105,176.2534,9879.0
2021-05-06 14:40:00,190.08,190.32,189.96,190.13,6387.0,176.3183,176.5409,176.207,176.3647,6387.0
2021-05-06 14:45:00,190.12,190.6,190.12,190.5,7250.0,176.3554,176.8007,176.3554,176.7079,7250.0
2021-05-06 14:50:00,190.48,191.02,190.46,190.67,7947.0,176.6893,177.1902,176.6708,176.8656,7947.0
2021-05-06 14:55:00,190.74,190.87,190.32,190.42,8768.0,176.9305,177.0511,176.5409,176.6337,8768.0
2021-05-06 15:00:00,190.42,190.69,190.24,190.64,13797.0,176.6337,176.8841,176.4667,176.8378,13797.0
2021-05-06 15:05:00,190.55,190.95,190.44,190.85,8815.0,176.7543,177.1253,176.6522,177.0326,8815.0
2021-05-06 15:10:00,190.89,191.35,190.89,191.17,8290.0,177.0697,177.4964,177.0697,177.3294,8290.0
2021-05-06 15:15:00,191.07,191.3,190.91,191.03,6995.0,177.2366,177.45,177.0882,177.1995,6995.0
2021-05-06 15:20:00,191.0,191.05,190.83,190.95,5479.0,177.1717,177.2181,177.014,177.1253,5479.0
2021-05-06 15:25:00,190.94,191.41,190.83,191.22,6622.0,177.116,177.552,177.014,177.3758,6622.0
2021-05-06 15:30:00,191.31,191.36,191.04,191.19,9884.0,177.4592,177.5056,177.2088,177.3479,9884.0
2021-05-06 15:35:00,191.13,191.69,191.13,191.6,22894.0,177.2923,177.8117,177.2923,177.7283,22894.0
2021-05-06 15:40:00,191.62,191.9,191.59,191.78,44280.0,177.7468,178.0065,177.719,177.8952,44280.0
2021-05-06 15:45:00,191.78,192.05,191.66,192.05,37612.0,177.8952,178.1457,177.7839,178.1457,37612.0
2021-05-06 15:50:00,192.04,192.53,191.96,192.47,51672.0,178.1364,178.5909,178.0622,178.5353,51672.0
2021-05-06 15:55:00,192.49,192.62,191.82,192.37,118136.0,178.5538,178.6744,177.9323,178.4425,118136.0
2021-05-07 09:30:00,195.0,196.2,193.33,193.95,115685.0,180.8821,181.9952,179.333,179.9081,115685.0
2021-05-07 09:35:00,194.0,195.92,193.59,195.76,29464.0,179.9545,181.7355,179.5742,181.5871,29464.0
2021-05-07 09:40:00,196.0,196.57,195.67,196.4,45663.0,181.8097,182.3384,181.5036,182.1807,45663.0
2021-05-07 09:45:00,196.63,197.39,196.3,197.39,27386.0,182.3941,183.0991,182.088,183.0991,27386.0
2021-05-07 09:50:00,197.3,197.4,196.0,196.05,13225.0,183.0156,183.1083,181.8097,181.8561,13225.0
2021-05-07 09:55:00,195.98,196.06,195.26,195.61,38422.0,181.7911,181.8653,181.1233,181.4479,38422.0
2021-05-07 10:00:00,195.9,195.9,194.79,195.07,27316.0,181.7169,181.7169,180.6873,180.947,27316.0
2021-05-07 10:05:00,194.93,196.64,194.93,196.64,74527.0,180.8172,182.4034,180.8172,182.4034,74527.0
2021-05-07 10:10:00,196.66,196.82,196.0,196.3,39654.0,182.4219,182.5703,181.8097,182.088,39654.0
2021-05-07 10:15:00,196.28,196.61,195.9,196.61,116890.0,182.0694,182.3755,181.7169,182.3755,116890.0
2021-05-07 10:20:00,196.62,196.97,196.22,196.22,18908.0,182.3848,182.7095,182.0138,182.0138,18908.0
2021-05-07 10:25:00,196.25,196.71,196.07,196.65,12570.0,182.0416,182.4683,181.8746,182.4126,12570.0
2021-05-07 10:30:00,196.72,197.09,196.64,196.95,25985.0,182.4776,182.8208,182.4034,182.6909,25985.0
2021-05-07 10:35:00,197.04,197.05,196.65,196.79,35816.0,182.7744,182.7837,182.4126,182.5425,35816.0
2021-05-07 10:40:00,196.86,197.48,196.85,197.02,46926.0,182.6074,183.1825,182.5982,182.7558,46926.0
2021-05-07 10:45:00,197.08,197.25,196.7,196.78,14871.0,182.8115,182.9692,182.459,182.5332,14871.0
2021-05-07 10:50:00,196.89,197.21,196.67,196.67,14442.0,182.6353,182.9321,182.4312,182.4312,14442.0
2021-05-07 10:55:00,196.65,197.3,196.43,197.12,12946.0,182.4126,183.0156,182.2086,182.8486,12946.0
2021-05-07 11:00:00,197.09,197.13,196.62,196.66,17132.0,182.8208,182.8579,182.3848,182.4219,17132.0
2021-05-07 11:05:00,196.75,196.76,196.3,196.33,15253.0,182.5054,182.5147,182.088,182.1158,15253.0
2021-05-07 11:10:00,196.33,196.46,196.13,196.26,15301.0,182.1158,182.2364,181.9303,182.0509,15301.0
2021-05-07 11:15:00,196.23,196.23,195.65,195.72,27094.0,182.023,182.023,181.485,181.55,27094.0
2021-05-07 11:20:00,195.7,195.7,195.46,195.52,15209.0,181.5314,181.5314,181.3088,181.3644,15209.0
2021-05-07 11:25:00,195.55,196.06,195.52,196.01,24269.0,181.3923,181.8653,181.3644,181.819,24269.0
2021-05-07 11:30:00,195.96,196.25,195.82,196.05,22031.0,181.7726,182.0416,181.6427,181.8561,22031.0
2021-05-07 11:35:00,196.05,196.14,195.73,195.83,11625.0,181.8561,181.9396,181.5592,181.652,11625.0
2021-05-07 11:40:00,195.7,196.44,195.7,196.37,6695.0,181.5314,182.2178,181.5314,182.1529,6695.0
2021-05-07 11:45:00,196.47,196.47,196.06,196.3,13875.0,182.2457,182.2457,181.8653,182.088,13875.0
2021-05-07 11:50:00,196.31,196.42,196.14,196.2,12703.0,182.0973,182.1993,181.9396,181.9952,12703.0
2021-05-07 11:55:00,196.19,196.44,196.1,196.35,10661.0,181.9859,182.2178,181.9025,182.1344,10661.0
2021-05-07 12:00:00,196.39,196.72,196.24,196.72,9671.0,182.1715,182.4776,182.0323,182.4776,9671.0
2021-05-07 12:05:00,196.52,197.07,196.44,196.9,17366.0,182.292,182.8022,182.2178,182.6445,17366.0
2021-05-07 12:10:00,196.88,196.88,196.41,196.41,6488.0,182.626,182.626,182.19,182.19,6488.0
2021-05-07 12:15:00,196.46,196.77,196.33,196.77,10027.0,182.2364,182.5239,182.1158,182.5239,10027.0
2021-05-07 12:20:00,196.76,196.95,196.41,196.44,40302.0,182.5147,182.6909,182.19,182.2178,40302.0
2021-05-07 12:25:00,196.5,196.51,196.24,196.41,17149.0,182.2735,182.2828,182.0323,182.19,17149.0
2021-05-07 12:30:00,196.41,196.43,196.15,196.27,12821.0,182.19,182.2086,181.9488,182.0601,12821.0
2021-05-07 12:35:00,196.22,196.52,196.14,196.23,10571.0,182.0138,182.292,181.9396,182.023,10571.0
2021-05-07 12:40:00,196.24,196.45,196.19,196.34,14508.0,182.0323,182.2271,181.9859,182.1251,14508.0
2021-05-07 12:45:00,196.35,196.79,196.35,196.69,9029.0,182.1344,182.5425,182.1344,182.4497,9029.0
2021-05-07 12:50:00,196.69,196.81,196.53,196.72,8482.0,182.4497,182.5611,182.3013,182.4776,8482.0
2021-05-07 12:55:00,196.68,197.09,196.65,196.78,10668.0,182.4405,182.8208,182.4126,182.5332,10668.0
2021-05-07 13:00:00,196.83,196.93,196.45,196.65,13095.0,182.5796,182.6724,182.2271,182.4126,13095.0
2021-05-07 13:05:00,196.61,196.61,196.13,196.41,16224.0,182.3755,182.3755,181.9303,182.19,16224.0
2021-05-07 13:10:00,196.53,196.67,196.37,196.37,10348.0,182.3013,182.4312,182.1529,182.1529,10348.0
2021-05-07 13:15:00,196.39,196.52,195.96,196.31,11951.0,182.1715,182.292,181.7726,182.0973,11951.0
2021-05-07 13:20:00,196.24,196.45,196.17,196.4,17751.0,182.0323,182.2271,181.9674,182.1807,17751.0
2021-05-07 13:25:00,196.33,196.34,195.86,195.86,17164.0,182.1158,182.1251,181.6798,181.6798,17164.0
2021-05-07 13:30:00,196.02,196.31,196.01,196.21,7509.0,181.8282,182.0973,181.819,182.0045,7509.0
2021-05-07 13:35:00,196.32,196.51,196.09,196.09,12304.0,182.1065,182.2828,181.8932,181.8932,12304.0
2021-05-07 13:40:00,196.06,196.06,195.81,195.93,10403.0,181.8653,181.8653,181.6334,181.7448,10403.0
2021-05-07 13:45:00,195.93,196.28,195.77,196.04,9963.0,181.7448,182.0694,181.5963,181.8468,9963.0
2021-05-07 13:50:00,196.04,196.15,195.69,195.75,14166.0,181.8468,181.9488,181.5221,181.5778,14166.0
2021-05-07 13:55:00,195.86,196.05,195.82,195.83,11856.0,181.6798,181.8561,181.6427,181.652,11856.0
2021-05-07 14:00:00,195.83,196.01,195.22,195.87,13853.0,181.652,181.819,181.0862,181.6891,13853.0
2021-05-07 14:05:00,195.87,196.27,195.82,196.27,32551.0,181.6891,182.0601,181.6427,182.0601,32551.0
2021-05-07 14:10:00,196.23,196.57,196.19,196.2,20205.0,182.023,182.3384,181.9859,181.9952,20205.0
2021-05-07 14:15:00,196.23,196.47,196.17,196.43,7374.0,182.023,182.2457,181.9674,182.2086,7374.0
2021-05-07 14:20:00,196.35,196.52,196.29,196.43,12041.0,182.1344,182.292,182.0787,182.2086,12041.0
2021-05-07 14:25:00,196.57,196.73,196.48,196.65,10742.0,182.3384,182.4868,182.2549,182.4126,10742.0
2021-05-07 14:30:00,196.7,196.88,196.61,196.67,12328.0,182.459,182.626,182.3755,182.4312,12328.0
2021-05-07 14:35:00,196.67,196.67,196.23,196.48,10684.0,182.4312,182.4312,182.023,182.2549,10684.0
2021-05-07 14:40:00,196.47,196.58,196.31,196.5,14290.0,182.2457,182.3477,182.0973,182.2735,14290.0
2021-05-07 14:45:00,196.59,196.85,196.43,196.85,10903.0,182.357,182.5982,182.2086,182.5982,10903.0
2021-05-07 14:50:00,196.87,197.2,196.82,197.2,15263.0,182.6167,182.9228,182.5703,182.9228,15263.0
2021-05-07 14:55:00,197.12,197.3,197.01,197.3,15326.0,182.8486,183.0156,182.7466,183.0156,15326.0
2021-05-07 15:00:00,197.3,197.59,197.21,197.49,21288.0,183.0156,183.2846,182.9321,183.1918,21288.0
2021-05-07 15:05:00,197.51,197.83,197.5,197.81,25002.0,183.2104,183.5072,183.2011,183.4887,25002.0
2021-05-07 15:10:00,197.79,197.85,197.58,197.84,15808.0,183.4701,183.5258,183.2753,183.5165,15808.0
2021-05-07 15:15:00,197.87,198.15,197.8,198.15,38759.0,183.5443,183.804,183.4794,183.804,38759.0
2021-05-07 15:20:00,198.15,198.5,197.96,198.18,41604.0,183.804,184.1287,183.6278,183.8319,41604.0
2021-05-07 15:25:00,198.16,198.45,198.0,198.12,46456.0,183.8133,184.0823,183.6649,183.7762,46456.0
2021-05-07 15:30:00,198.18,198.5,198.13,198.17,35891.0,183.8319,184.1287,183.7855,183.8226,35891.0
2021-05-07 15:35:00,198.19,198.45,198.04,198.3,33736.0,183.8411,184.0823,183.702,183.9432,33736.0
2021-05-07 15:40:00,198.33,198.4,197.84,197.86,31374.0,183.971,184.0359,183.5165,183.535,31374.0
2021-05-07 15:45:00,197.83,198.39,197.77,198.38,38749.0,183.5072,184.0267,183.4515,184.0174,38749.0
2021-05-07 15:50:00,198.41,198.49,197.75,198.03,70758.0,184.0452,184.1194,183.433,183.6927,70758.0
2021-05-07 15:55:00,198.0,198.13,197.77,197.94,108343.0,183.6649,183.7855,183.4515,183.6092,108343.0
2021-05-10 09:30:00,195.3,196.41,194.41,194.75,52475.0,181.1604,182.19,180.3348,180.6502,52475.0
2021-05-10 09:35:00,194.82,194.92,193.67,193.85,28039.0,180.7151,180.8079,179.6484,179.8154,28039.0
2021-05-10 09:40:00,193.81,193.81,192.6,192.74,16099.0,179.7782,179.7782,178.6559,178.7857,16099.0
2021-05-10 09:45:00,192.5,193.67,192.25,193.29,39405.0,178.5631,179.6484,178.3312,179.2959,39405.0
2021-05-10 09:50:00,193.32,193.6,193.18,193.43,19705.0,179.3237,179.5835,179.1939,179.4258,19705.0
2021-05-10 09:55:00,193.33,194.04,193.14,193.75,17007.0,179.333,179.9916,179.1568,179.7226,17007.0
2021-05-10 10:00:00,193.83,194.26,193.39,194.26,19424.0,179.7968,180.1957,179.3887,180.1957,19424.0
2021-05-10 10:05:00,194.31,194.56,193.7,194.56,19687.0,180.242,180.4739,179.6762,180.4739,19687.0
2021-05-10 10:10:00,194.51,195.39,194.47,195.23,20652.0,180.4276,181.2439,180.3905,181.0954,20652.0
2021-05-10 10:15:00,195.33,195.51,195.01,195.35,19194.0,181.1882,181.3552,180.8914,181.2068,19194.0
2021-05-10 10:20:00,195.42,195.74,194.59,194.75,21942.0,181.2717,181.5685,180.5018,180.6502,21942.0
2021-05-10 10:25:00,194.66,194.66,193.82,193.83,22945.0,180.5667,180.5667,179.7875,179.7968,22945.0
2021-05-10 10:30:00,193.74,193.74,193.19,193.4,17509.0,179.7133,179.7133,179.2031,179.3979,17509.0
2021-05-10 10:35:00,193.47,194.1,193.41,194.1,9774.0,179.4629,180.0473,179.4072,180.0473,9774.0
2021-05-10 10:40:00,194.04,194.06,193.53,193.74,11422.0,179.9916,180.0101,179.5185,179.7133,11422.0
2021-05-10 10:45:00,193.7,193.77,192.69,192.69,11172.0,179.6762,179.7411,178.7393,178.7393,11172.0
2021-05-10 10:50:00,192.68,192.94,192.41,192.44,15767.0,178.7301,178.9712,178.4796,178.5074,15767.0
2021-05-10 10:55:00,192.42,193.08,192.42,192.84,18703.0,178.4889,179.1011,178.4889,178.8785,18703.0
2021-05-10 11:00:00,192.83,193.12,192.71,192.92,10670.0,178.8692,179.1382,178.7579,178.9527,10670.0
2021-05-10 11:05:00,192.93,193.45,192.93,193.19,8989.0,178.962,179.4443,178.962,179.2031,8989.0
2021-05-10 11:10:00,193.26,193.42,193.12,193.19,16038.0,179.2681,179.4165,179.1382,179.2031,16038.0
2021-05-10 11:15:00,193.19,193.69,192.88,193.69,10352.0,179.2031,179.6669,178.9156,179.6669,10352.0
2021-05-10 11:20:00,193.87,194.34,193.87,194.04,5061.0,179.8339,180.2699,179.8339,179.9916,5061.0
2021-05-10 11:25:00,194.04,194.38,193.99,194.06,12004.0,179.9916,180.307,179.9452,180.0101,12004.0
2021-05-10 11:30:00,194.02,194.02,193.76,193.84,4800.0,179.973,179.973,179.7319,179.8061,4800.0
2021-05-10 11:35:00,193.86,194.01,193.68,193.98,9375.0,179.8246,179.9638,179.6577,179.9359,9375.0
2021-05-10 11:40:00,193.93,194.46,193.85,194.46,8230.0,179.8896,180.3812,179.8154,180.3812,8230.0
2021-05-10 11:45:00,194.58,194.58,194.19,194.32,8766.0,180.4925,180.4925,180.1307,180.2513,8766.0
2021-05-10 11:50:00,194.21,194.3,194.08,194.12,8695.0,180.1493,180.2328,180.0287,180.0658,8695.0
2021-05-10 11:55:00,194.12,194.55,194.11,194.28,13914.0,180.0658,180.4647,180.0565,180.2142,13914.0
2021-05-10 12:00:00,194.27,194.42,194.17,194.42,8301.0,180.2049,180.3441,180.1122,180.3441,8301.0
2021-05-10 12:05:00,194.38,194.67,194.38,194.57,12477.0,180.307,180.576,180.307,180.4832,12477.0
2021-05-10 12:10:00,194.56,195.17,194.56,195.11,11409.0,180.4739,181.0398,180.4739,180.9841,11409.0
2021-05-10 12:15:00,195.02,195.25,195.01,195.21,21125.0,180.9006,181.114,180.8914,181.0769,21125.0
2021-05-10 12:20:00,195.2,195.2,194.63,194.7,17120.0,181.0676,181.0676,180.5389,180.6038,17120.0
2021-05-10 12:25:00,194.79,194.84,194.29,194.29,5245.0,180.6873,180.7337,180.2235,180.2235,5245.0
2021-05-10 12:30:00,194.37,194.43,194.05,194.26,8107.0,180.2977,180.3534,180.0009,180.1957,8107.0
2021-05-10 12:35:00,194.18,194.32,194.17,194.21,5443.0,180.1215,180.2513,180.1122,180.1493,5443.0
2021-05-10 12:40:00,194.25,194.3,193.65,193.72,15901.0,180.1864,180.2328,179.6298,179.6948,15901.0
2021-05-10 12:45:00,193.72,193.82,193.57,193.6,23868.0,179.6948,179.7875,179.5556,179.5835,23868.0
2021-05-10 12:50:00,193.61,193.66,193.43,193.43,4762.0,179.5927,179.6391,179.4258,179.4258,4762.0
2021-05-10 12:55:00,193.57,193.63,193.44,193.63,6532.0,179.5556,179.6113,179.435,179.6113,6532.0
2021-05-10 13:00:00,193.65,193.69,193.43,193.48,10148.0,179.6298,179.6669,179.4258,179.4721,10148.0
2021-05-10 13:05:00,193.4,193.54,193.16,193.25,10411.0,179.3979,179.5278,179.1753,179.2588,10411.0
2021-05-10 13:10:00,193.31,193.46,193.23,193.34,17311.0,179.3144,179.4536,179.2402,179.3423,17311.0
2021-05-10 13:15:00,193.35,193.37,193.09,193.19,7897.0,179.3516,179.3701,179.1104,179.2031,7897.0
2021-05-10 13:20:00,193.26,193.28,192.91,193.05,27894.0,179.2681,179.2866,178.9434,179.0733,27894.0
2021-05-10 13:25:00,193.08,193.12,192.87,192.92,11617.0,179.1011,179.1382,178.9063,178.9527,11617.0
2021-05-10 13:30:00,192.82,192.89,192.6,192.79,10591.0,178.8599,178.9249,178.6559,178.8321,10591.0
2021-05-10 13:35:00,192.78,192.95,192.64,192.95,15154.0,178.8228,178.9805,178.693,178.9805,15154.0
2021-05-10 13:40:00,192.9,192.9,192.53,192.57,12036.0,178.9341,178.9341,178.5909,178.628,12036.0
2021-05-10 13:45:00,192.56,192.86,192.54,192.86,6428.0,178.6187,178.897,178.6002,178.897,6428.0
2021-05-10 13:50:00,192.9,193.03,192.73,192.74,6841.0,178.9341,179.0547,178.7764,178.7857,6841.0
2021-05-10 13:55:00,192.78,193.07,192.42,192.84,12358.0,178.8228,179.0918,178.4889,178.8785,12358.0
2021-05-10 14:00:00,192.83,192.84,192.12,192.67,8525.0,178.8692,178.8785,178.2106,178.7208,8525.0
2021-05-10 14:05:00,192.53,192.67,192.15,192.15,8561.0,178.5909,178.7208,178.2384,178.2384,8561.0
2021-05-10 14:10:00,192.18,192.29,192.01,192.16,10356.0,178.2663,178.3683,178.1086,178.2477,10356.0
2021-05-10 14:15:00,192.16,192.16,191.55,191.88,14336.0,178.2477,178.2477,177.6819,177.988,14336.0
2021-05-10 14:20:00,191.92,192.07,191.05,191.95,45756.0,178.0251,178.1642,177.2181,178.0529,45756.0
2021-05-10 14:25:00,191.86,192.07,191.14,191.38,31621.0,177.9694,178.1642,177.3016,177.5242,31621.0
2021-05-10 14:30:00,191.23,191.36,190.75,191.36,22541.0,177.385,177.5056,176.9398,177.5056,22541.0
2021-05-10 14:35:00,191.4,191.4,190.89,191.16,9336.0,177.5427,177.5427,177.0697,177.3201,9336.0
2021-05-10 14:40:00,191.09,191.19,190.77,190.99,11790.0,177.2552,177.3479,176.9583,177.1624,11790.0
2021-05-10 14:45:00,191.04,191.1,190.73,190.73,11920.0,177.2088,177.2645,176.9212,176.9212,11920.0
2021-05-10 14:50:00,190.78,190.83,190.42,190.67,14292.0,176.9676,177.014,176.6337,176.8656,14292.0
2021-05-10 14:55:00,190.6,190.94,190.51,190.94,13793.0,176.8007,177.116,176.7172,177.116,13793.0
2021-05-10 15:00:00,190.87,191.18,190.79,190.8,20509.0,177.0511,177.3387,176.9769,176.9862,20509.0
2021-05-10 15:05:00,190.83,190.93,190.71,190.88,18286.0,177.014,177.1068,176.9027,177.0604,18286.0
2021-05-10 15:10:00,190.88,191.05,190.73,190.73,35730.0,177.0604,177.2181,176.9212,176.9212,35730.0
2021-05-10 15:15:00,190.73,190.9,190.46,190.49,20611.0,176.9212,177.0789,176.6708,176.6986,20611.0
2021-05-10 15:20:00,190.48,190.51,190.07,190.21,12814.0,176.6893,176.7172,176.309,176.4389,12814.0
2021-05-10 15:25:00,190.16,190.53,190.1,190.38,15298.0,176.3925,176.7357,176.3369,176.5966,15298.0
2021-05-10 15:30:00,190.34,190.39,190.01,190.29,19290.0,176.5595,176.6059,176.2534,176.5131,19290.0
2021-05-10 15:35:00,190.28,190.4,190.05,190.36,18548.0,176.5038,176.6151,176.2905,176.578,18548.0
2021-05-10 15:40:00,190.29,190.44,190.04,190.05,51085.0,176.5131,176.6522,176.2812,176.2905,51085.0
2021-05-10 15:45:00,190.07,190.47,189.71,189.85,47862.0,176.309,176.6801,175.9751,176.105,47862.0
2021-05-10 15:50:00,189.86,190.2,189.55,189.63,76292.0,176.1142,176.4296,175.8267,175.9009,76292.0
2021-05-10 15:55:00,189.81,189.91,188.91,189.02,203166.0,176.0678,176.1606,175.233,175.335,203166.0
2021-05-11 09:30:00,183.42,185.38,182.59,185.0,101004.0,170.1405,171.9586,169.3706,171.6061,101004.0
2021-05-11 09:35:00,185.02,186.37,184.75,186.24,79545.0,171.6246,172.8769,171.3742,172.7563,79545.0
2021-05-11 09:40:00,186.19,188.58,185.89,188.16,79487.0,172.7099,174.9269,172.4317,174.5373,79487.0
2021-05-11 09:45:00,188.07,188.26,186.8,187.13,32820.0,174.4538,174.6301,173.2758,173.5819,32820.0
2021-05-11 09:50:00,187.09,189.36,187.08,189.07,38907.0,173.5448,175.6504,173.5355,175.3814,38907.0
2021-05-11 09:55:00,189.36,189.36,188.29,189.19,30869.0,175.6504,175.6504,174.6579,175.4927,30869.0
2021-05-11 10:00:00,189.18,189.26,188.49,188.84,24306.0,175.4835,175.5577,174.8434,175.1681,24306.0
2021-05-11 10:05:00,188.6,188.68,186.52,186.52,22694.0,174.9455,175.0197,173.016,173.016,22694.0
2021-05-11 10:10:00,186.71,187.29,186.55,186.7,13279.0,173.1923,173.7303,173.0439,173.183,13279.0
2021-05-11 10:15:00,186.65,187.0,185.88,186.7,19144.0,173.1366,173.4613,172.4224,173.183,19144.0
2021-05-11 10:20:00,186.83,187.54,186.27,186.4,17307.0,173.3036,173.9622,172.7841,172.9047,17307.0
2021-05-11 10:25:00,186.07,186.35,185.74,185.99,40976.0,172.5986,172.8583,172.2925,172.5244,40976.0
2021-05-11 10:30:00,186.02,186.53,185.69,186.13,23974.0,172.5522,173.0253,172.2461,172.6543,23974.0
2021-05-11 10:35:00,186.06,186.43,185.5,185.83,21811.0,172.5893,172.9326,172.0699,172.376,21811.0
2021-05-11 10:40:00,185.94,186.87,185.75,186.63,19049.0,172.478,173.3407,172.3018,173.1181,19049.0
2021-05-11 10:45:00,186.57,187.28,185.64,187.22,23902.0,173.0624,173.721,172.1998,173.6654,23902.0
2021-05-11 10:50:00,187.26,187.94,187.06,187.55,11574.0,173.7025,174.3332,173.5169,173.9715,11574.0
2021-05-11 10:55:00,187.55,188.23,187.44,187.62,16664.0,173.9715,174.6022,173.8694,174.0364,16664.0
2021-05-11 11:00:00,187.55,187.88,186.84,187.02,18592.0,173.9715,174.2776,173.3129,173.4798,18592.0
2021-05-11 11:05:00,187.06,187.87,186.87,187.34,29678.0,173.5169,174.2683,173.3407,173.7767,29678.0
2021-05-11 11:10:00,187.35,188.8,187.22,188.73,14118.0,173.7859,175.131,173.6654,175.066,14118.0
2021-05-11 11:15:00,188.68,189.77,188.33,189.75,16558.0,175.0197,176.0307,174.695,176.0122,16558.0
2021-05-11 11:20:00,189.82,189.82,188.97,188.97,16369.0,176.0771,176.0771,175.2887,175.2887,16369.0
2021-05-11 11:25:00,189.02,189.63,188.88,189.46,18728.0,175.335,175.9009,175.2052,175.7432,18728.0
2021-05-11 11:30:00,189.49,189.64,189.0,189.21,31329.0,175.771,175.9102,175.3165,175.5113,31329.0
2021-05-11 11:35:00,189.22,189.56,189.01,189.13,19697.0,175.5206,175.8359,175.3258,175.4371,19697.0
2021-05-11 11:40:00,189.09,189.22,188.63,188.7,25262.0,175.4,175.5206,174.9733,175.0382,25262.0
2021-05-11 11:45:00,188.66,189.44,188.62,189.24,11807.0,175.0011,175.7246,174.964,175.5391,11807.0
2021-05-11 11:50:00,189.27,189.9,189.15,189.84,14958.0,175.5669,176.1513,175.4556,176.0957,14958.0
2021-05-11 11:55:00,189.91,190.19,189.61,189.61,14959.0,176.1606,176.4203,175.8823,175.8823,14959.0
2021-05-11 12:00:00,189.65,189.9,189.18,189.38,22540.0,175.9194,176.1513,175.4835,175.669,22540.0
2021-05-11 12:05:00,189.31,190.08,189.11,189.89,24652.0,175.604,176.3183,175.4185,176.1421,24652.0
2021-05-11 12:10:00,189.9,190.63,189.82,190.62,49813.0,176.1513,176.8285,176.0771,176.8192,49813.0
2021-05-11 12:15:00,190.68,190.81,190.34,190.45,59152.0,176.8749,176.9954,176.5595,176.6615,59152.0
2021-05-11 12:20:00,190.57,190.57,189.91,190.2,7081.0,176.7728,176.7728,176.1606,176.4296,7081.0
2021-05-11 12:25:00,190.11,190.26,189.82,189.89,7537.0,176.3461,176.4853,176.0771,176.1421,7537.0
2021-05-11 12:30:00,189.97,190.23,189.78,189.96,8365.0,176.2163,176.4574,176.04,176.207,8365.0
2021-05-11 12:35:00,189.97,190.67,189.93,190.5,10902.0,176.2163,176.8656,176.1792,176.7079,10902.0
2021-05-11 12:40:00,190.5,190.5,189.99,190.03,6861.0,176.7079,176.7079,176.2348,176.2719,6861.0
2021-05-11 12:45:00,190.07,190.27,189.55,189.56,12351.0,176.309,176.4945,175.8267,175.8359,12351.0
2021-05-11 12:50:00,189.61,189.69,188.7,188.97,12682.0,175.8823,175.9565,175.0382,175.2887,12682.0
2021-05-11 12:55:00,189.01,189.34,188.88,189.34,11288.0,175.3258,175.6319,175.2052,175.6319,11288.0
2021-05-11 13:00:00,189.34,189.9,189.22,189.9,12742.0,175.6319,176.1513,175.5206,176.1513,12742.0
2021-05-11 13:05:00,189.98,190.05,189.62,189.74,9919.0,176.2255,176.2905,175.8916,176.0029,9919.0
2021-05-11 13:10:00,189.82,190.03,189.39,189.45,11429.0,176.0771,176.2719,175.6783,175.7339,11429.0
2021-05-11 13:15:00,189.52,189.97,189.44,189.95,12382.0,175.7988,176.2163,175.7246,176.1977,12382.0
2021-05-11 13:20:00,189.84,190.2,189.84,190.2,11007.0,176.0957,176.4296,176.0957,176.4296,11007.0
2021-05-11 13:25:00,190.18,190.87,190.12,190.77,13802.0,176.4111,177.0511,176.3554,176.9583,13802.0
2021-05-11 13:30:00,190.84,191.0,190.77,190.87,7525.0,177.0233,177.1717,176.9583,177.0511,7525.0
2021-05-11 13:35:00,190.97,191.34,190.87,191.34,39296.0,177.1439,177.4871,177.0511,177.4871,39296.0
2021-05-11 13:40:00,191.34,191.65,191.02,191.62,55317.0,177.4871,177.7746,177.1902,177.7468,55317.0
2021-05-11 13:45:00,191.64,191.96,191.53,191.69,88741.0,177.7654,178.0622,177.6633,177.8117,88741.0
2021-05-11 13:50:00,191.73,191.73,190.45,190.45,10701.0,177.8488,177.8488,176.6615,176.6615,10701.0
2021-05-11 13:55:00,190.39,191.22,190.39,191.16,10561.0,176.6059,177.3758,176.6059,177.3201,10561.0
2021-05-11 14:00:00,191.22,191.55,190.96,191.39,10765.0,177.3758,177.6819,177.1346,177.5335,10765.0
2021-05-11 14:05:00,191.52,191.53,191.0,191.07,6849.0,177.654,177.6633,177.1717,177.2366,6849.0
2021-05-11 14:10:00,191.21,191.29,190.51,190.73,8021.0,177.3665,177.4407,176.7172,176.9212,8021.0
2021-05-11 14:15:00,190.78,191.23,190.71,191.13,9066.0,176.9676,177.385,176.9027,177.2923,9066.0
2021-05-11 14:20:00,191.25,191.68,191.17,191.68,21085.0,177.4036,177.8025,177.3294,177.8025,21085.0
2021-05-11 14:25:00,191.61,192.28,191.52,192.21,16225.0,177.7375,178.359,177.654,178.2941,16225.0
2021-05-11 14:30:00,192.15,192.24,191.33,191.68,21901.0,178.2384,178.3219,177.4778,177.8025,21901.0
2021-05-11 14:35:00,191.81,191.86,191.31,191.44,19796.0,177.923,177.9694,177.4592,177.5798,19796.0
2021-05-11 14:40:00,191.54,191.78,191.33,191.67,18686.0,177.6726,177.8952,177.4778,177.7932,18686.0
2021-05-11 14:45:00,191.62,192.02,191.57,192.02,15797.0,177.7468,178.1178,177.7004,178.1178,15797.0
2021-05-11 14:50:00,192.01,192.3,191.87,192.15,21760.0,178.1086,178.3776,177.9787,178.2384,21760.0
2021-05-11 14:55:00,192.06,192.26,191.75,191.95,19540.0,178.1549,178.3405,177.8674,178.0529,19540.0
2021-05-11 15:00:00,191.85,192.16,191.82,192.05,16649.0,177.9602,178.2477,177.9323,178.1457,16649.0
2021-05-11 15:05:00,191.93,192.05,191.39,191.48,21220.0,178.0344,178.1457,177.5335,177.6169,21220.0
2021-05-11 15:10:00,191.6,191.63,191.4,191.59,13147.0,177.7283,177.7561,177.5427,177.719,13147.0
2021-05-11 15:15:00,191.55,192.31,191.41,192.26,17936.0,177.6819,178.3868,177.552,178.3405,17936.0
2021-05-11 15:20:00,192.33,192.33,192.01,192.28,19162.0,178.4054,178.4054,178.1086,178.359,19162.0
2021-05-11 15:25:00,192.2,192.83,192.2,192.64,31093.0,178.2848,178.8692,178.2848,178.693,31093.0
2021-05-11 15:30:00,192.63,192.74,191.62,191.71,35927.0,178.6837,178.7857,177.7468,177.8303,35927.0
2021-05-11 15:35:00,191.61,191.66,190.96,191.24,33335.0,177.7375,177.7839,177.1346,177.3943,33335.0
2021-05-11 15:40:00,191.23,191.84,191.2,191.68,29619.0,177.385,177.9509,177.3572,177.8025,29619.0
2021-05-11 15:45:00,191.63,192.32,191.63,191.83,35690.0,177.7561,178.3961,177.7561,177.9416,35690.0
2021-05-11 15:50:00,191.92,192.45,191.85,192.36,67774.0,178.0251,178.5167,177.9602,178.4332,67774.0
2021-05-11 15:55:00,192.43,192.8,192.08,192.44,159259.0,178.4982,178.8414,178.1735,178.5074,159259.0
2021-05-12 09:30:00,187.79,189.99,187.78,189.0,64903.0,174.1941,176.2348,174.1848,175.3165,64903.0
2021-05-12 09:35:00,188.9,189.53,187.8,188.04,21156.0,175.2237,175.8081,174.2034,174.426,21156.0
2021-05-12 09:40:00,187.75,188.16,187.16,187.56,12813.0,174.157,174.5373,173.6097,173.9807,12813.0
2021-05-12 09:45:00,187.55,188.25,187.31,187.72,17413.0,173.9715,174.6208,173.7488,174.1292,17413.0
2021-05-12 09:50:00,187.73,188.04,187.04,187.16,19891.0,174.1384,174.426,173.4984,173.6097,19891.0
2021-05-12 09:55:00,187.36,187.98,187.01,187.28,24925.0,173.7952,174.3703,173.4706,173.721,24925.0
2021-05-12 10:00:00,187.07,187.08,186.46,186.63,57463.0,173.5262,173.5355,172.9604,173.1181,57463.0
2021-05-12 10:05:00,186.58,187.19,186.35,186.89,94034.0,173.0717,173.6375,172.8583,173.3593,94034.0
2021-05-12 10:10:00,186.87,187.0,185.7,186.11,39270.0,173.3407,173.4613,172.2554,172.6357,39270.0
2021-05-12 10:15:00,186.12,186.3,185.71,185.85,20411.0,172.645,172.812,172.2647,172.3945,20411.0
2021-05-12 10:20:00,185.76,186.6,185.76,186.27,38244.0,172.3111,173.0902,172.3111,172.7841,38244.0
2021-05-12 10:25:00,186.24,186.35,185.17,185.17,14227.0,172.7563,172.8583,171.7638,171.7638,14227.0
2021-05-12 10:30:00,185.05,186.0,185.05,185.99,39118.0,171.6525,172.5337,171.6525,172.5244,39118.0
2021-05-12 10:35:00,185.96,186.26,185.65,185.9,57586.0,172.4966,172.7749,172.209,172.4409,57586.0
2021-05-12 10:40:00,185.9,185.9,185.09,185.21,16322.0,172.4409,172.4409,171.6896,171.8009,16322.0
2021-05-12 10:45:00,185.2,185.47,184.95,185.0,59766.0,171.7916,172.0421,171.5597,171.6061,59766.0
2021-05-12 10:50:00,184.98,185.29,184.75,184.91,23570.0,171.5875,171.8751,171.3742,171.5226,23570.0
2021-05-12 10:55:00,184.9,185.34,184.74,185.27,26602.0,171.5133,171.9215,171.3649,171.8565,26602.0
2021-05-12 11:00:00,185.14,185.45,185.08,185.23,48614.0,171.736,172.0235,171.6803,171.8194,48614.0
2021-05-12 11:05:00,185.2,185.48,184.77,185.15,29496.0,171.7916,172.0513,171.3927,171.7452,29496.0
2021-05-12 11:10:00,185.09,185.51,184.97,185.47,54435.0,171.6896,172.0792,171.5783,172.0421,54435.0
2021-05-12 11:15:00,185.5,186.0,185.43,185.82,30463.0,172.0699,172.5337,172.005,172.3667,30463.0
2021-05-12 11:20:00,185.83,185.83,185.22,185.27,39190.0,172.376,172.376,171.8102,171.8565,39190.0
2021-05-12 11:25:00,185.27,185.33,184.96,185.14,22117.0,171.8565,171.9122,171.569,171.736,22117.0
2021-05-12 11:30:00,185.06,185.16,184.47,184.5,29043.0,171.6617,171.7545,171.1145,171.1423,29043.0
2021-05-12 11:35:00,184.52,184.63,184.25,184.53,18102.0,171.1608,171.2629,170.9104,171.1701,18102.0
2021-05-12 11:40:00,184.49,185.06,184.38,184.93,25880.0,171.133,171.6617,171.031,171.5412,25880.0
2021-05-12 11:45:00,185.04,185.23,184.88,184.96,13118.0,171.6432,171.8194,171.4948,171.569,13118.0
2021-05-12 11:50:00,184.85,184.88,184.29,184.46,8953.0,171.4669,171.4948,170.9475,171.1052,8953.0
2021-05-12 11:55:00,184.4,184.41,183.95,184.06,35891.0,171.0495,171.0588,170.6321,170.7341,35891.0
2021-05-12 12:00:00,183.94,184.23,183.76,184.0,32693.0,170.6228,170.8918,170.4559,170.6785,32693.0
2021-05-12 12:05:00,183.99,184.27,183.89,184.27,35410.0,170.6692,170.9289,170.5765,170.9289,35410.0
2021-05-12 12:10:00,184.22,184.63,184.22,184.42,22869.0,170.8826,171.2629,170.8826,171.0681,22869.0
2021-05-12 12:15:00,184.38,184.54,184.07,184.52,16481.0,171.031,171.1794,170.7434,171.1608,16481.0
2021-05-12 12:20:00,184.5,185.46,184.45,185.15,12759.0,171.1423,172.0328,171.0959,171.7452,12759.0
2021-05-12 12:25:00,185.17,185.72,185.16,185.53,18491.0,171.7638,172.274,171.7545,172.0977,18491.0
2021-05-12 12:30:00,185.59,185.92,185.36,185.67,18474.0,172.1534,172.4595,171.94,172.2276,18474.0
2021-05-12 12:35:00,185.75,185.97,185.29,185.3,10954.0,172.3018,172.5059,171.8751,171.8844,10954.0
2021-05-12 12:40:00,185.27,185.27,184.75,185.05,18814.0,171.8565,171.8565,171.3742,171.6525,18814.0
2021-05-12 12:45:00,184.99,185.03,184.64,184.86,17881.0,171.5968,171.6339,171.2722,171.4762,17881.0
2021-05-12 12:50:00,184.72,184.99,184.65,184.74,24514.0,171.3464,171.5968,171.2814,171.3649,24514.0
2021-05-12 12:55:00,184.7,184.72,184.28,184.62,22849.0,171.3278,171.3464,170.9382,171.2536,22849.0
2021-05-12 13:00:00,184.62,185.42,184.54,185.38,21981.0,171.2536,171.9957,171.1794,171.9586,21981.0
2021-05-12 13:05:00,185.41,185.49,185.0,185.03,10621.0,171.9864,172.0606,171.6061,171.6339,10621.0
2021-05-12 13:10:00,184.98,185.37,184.98,185.11,11528.0,171.5875,171.9493,171.5875,171.7081,11528.0
2021-05-12 13:15:00,185.05,185.17,184.5,184.5,8726.0,171.6525,171.7638,171.1423,171.1423,8726.0
2021-05-12 13:20:00,184.47,184.62,184.3,184.58,14283.0,171.1145,171.2536,170.9568,171.2165,14283.0
2021-05-12 13:25:00,184.53,184.91,184.45,184.61,17647.0,171.1701,171.5226,171.0959,171.2443,17647.0
2021-05-12 13:30:00,184.55,184.72,184.0,184.15,14413.0,171.1887,171.3464,170.6785,170.8176,14413.0
2021-05-12 13:35:00,184.2,184.82,184.11,184.64,16292.0,170.864,171.4391,170.7805,171.2722,16292.0
2021-05-12 13:40:00,184.64,184.64,184.21,184.47,11119.0,171.2722,171.2722,170.8733,171.1145,11119.0
2021-05-12 13:45:00,184.35,184.37,183.99,184.21,21898.0,171.0031,171.0217,170.6692,170.8733,21898.0
2021-05-12 13:50:00,184.21,184.7,183.92,184.56,66068.0,170.8733,171.3278,170.6043,171.1979,66068.0
2021-05-12 13:55:00,184.67,184.74,184.12,184.25,13599.0,171.3,171.3649,170.7898,170.9104,13599.0
2021-05-12 14:00:00,184.25,184.58,184.11,184.4,24087.0,170.9104,171.2165,170.7805,171.0495,24087.0
2021-05-12 14:05:00,184.42,184.44,184.2,184.27,11475.0,171.0681,171.0866,170.864,170.9289,11475.0
2021-05-12 14:10:00,184.26,184.34,183.92,184.26,69704.0,170.9197,170.9939,170.6043,170.9197,69704.0
2021-05-12 14:15:00,184.29,184.71,184.2,184.71,13370.0,170.9475,171.3371,170.864,171.3371,13370.0
2021-05-12 14:20:00,184.87,184.89,184.43,184.47,7211.0,171.4855,171.5041,171.0774,171.1145,7211.0
2021-05-12 14:25:00,184.43,184.72,184.32,184.49,12508.0,171.0774,171.3464,170.9753,171.133,12508.0
2021-05-12 14:30:00,184.49,185.01,184.11,184.89,15575.0,171.133,171.6154,170.7805,171.5041,15575.0
2021-05-12 14:35:00,184.76,185.18,184.41,184.98,15764.0,171.3835,171.7731,171.0588,171.5875,15764.0
2021-05-12 14:40:00,184.94,185.21,184.86,184.98,11907.0,171.5504,171.8009,171.4762,171.5875,11907.0
2021-05-12 14:45:00,184.98,185.24,184.76,185.1,11433.0,171.5875,171.8287,171.3835,171.6988,11433.0
2021-05-12 14:50:00,185.19,185.63,185.15,185.45,13061.0,171.7823,172.1905,171.7452,172.0235,13061.0
2021-05-12 14:55:00,185.41,185.41,184.73,184.75,12141.0,171.9864,171.9864,171.3556,171.3742,12141.0
2021-05-12 15:00:00,184.66,184.95,184.22,184.23,16810.0,171.2907,171.5597,170.8826,170.8918,16810.0
2021-05-12 15:05:00,184.22,184.43,184.06,184.31,14278.0,170.8826,171.0774,170.7341,170.966,14278.0
2021-05-12 15:10:00,184.31,184.32,183.73,183.92,27375.0,170.966,170.9753,170.428,170.6043,27375.0
2021-05-12 15:15:00,183.95,184.22,183.76,183.9,13450.0,170.6321,170.8826,170.4559,170.5857,13450.0
2021-05-12 15:20:00,183.88,184.16,183.51,183.56,36996.0,170.5672,170.8269,170.224,170.2703,36996.0
2021-05-12 15:25:00,183.63,183.87,183.36,183.47,20551.0,170.3353,170.5579,170.0848,170.1869,20551.0
2021-05-12 15:30:00,183.46,183.63,183.22,183.36,39233.0,170.1776,170.3353,169.955,170.0848,39233.0
2021-05-12 15:35:00,183.32,183.32,182.81,182.85,29304.0,170.0477,170.0477,169.5746,169.6117,29304.0
2021-05-12 15:40:00,182.81,183.16,182.71,182.76,65561.0,169.5746,169.8993,169.4819,169.5283,65561.0
2021-05-12 15:45:00,182.77,183.32,182.68,182.72,57852.0,169.5375,170.0477,169.4541,169.4912,57852.0
2021-05-12 15:50:00,182.7,182.72,181.72,182.04,113692.0,169.4726,169.4912,168.5636,168.8604,113692.0
2021-05-12 15:55:00,182.04,182.98,182.04,182.81,187815.0,168.8604,169.7323,168.8604,169.5746,187815.0
2021-05-13 09:30:00,185.42,186.82,184.85,185.89,65443.0,171.9957,173.2943,171.4669,172.4317,65443.0
2021-05-13 09:35:00,185.91,187.4,185.9,186.0,18606.0,172.4502,173.8323,172.4409,172.5337,18606.0
2021-05-13 09:40:00,185.98,186.96,185.97,186.58,11528.0,172.5151,173.4242,172.5059,173.0717,11528.0
2021-05-13 09:45:00,186.58,187.55,186.51,186.97,18120.0,173.0717,173.9715,173.0068,173.4335,18120.0
2021-05-13 09:50:00,186.79,188.48,186.59,188.41,28468.0,173.2665,174.8341,173.081,174.7692,28468.0
2021-05-13 09:55:00,188.28,188.74,187.92,188.07,33599.0,174.6486,175.0753,174.3147,174.4538,33599.0
2021-05-13 10:00:00,188.16,188.79,188.03,188.35,21589.0,174.5373,175.1217,174.4167,174.7136,21589.0
2021-05-13 10:05:00,188.36,188.71,187.29,187.63,24348.0,174.7228,175.0475,173.7303,174.0457,24348.0
2021-05-13 10:10:00,187.53,188.44,187.24,187.61,17779.0,173.9529,174.797,173.6839,174.0271,17779.0
2021-05-13 10:15:00,187.71,188.25,187.7,188.25,16736.0,174.1199,174.6208,174.1106,174.6208,16736.0
2021-05-13 10:20:00,188.13,189.13,188.06,188.86,39686.0,174.5095,175.4371,174.4445,175.1866,39686.0
2021-05-13 10:25:00,188.91,188.91,187.67,188.08,16513.0,175.233,175.233,174.0828,174.4631,16513.0
2021-05-13 10:30:00,188.37,188.6,188.13,188.38,17038.0,174.7321,174.9455,174.5095,174.7414,17038.0
2021-05-13 10:35:00,188.31,188.5,187.48,187.82,13050.0,174.6764,174.8527,173.9065,174.2219,13050.0
2021-05-13 10:40:00,187.86,187.87,187.2,187.26,6977.0,174.259,174.2683,173.6468,173.7025,6977.0
2021-05-13 10:45:00,187.13,187.66,186.99,187.45,8198.0,173.5819,174.0735,173.452,173.8787,8198.0
2021-05-13 10:50:00,187.6,187.89,187.18,187.89,9654.0,174.0178,174.2869,173.6283,174.2869,9654.0
2021-05-13 10:55:00,187.92,188.1,187.14,187.25,15707.0,174.3147,174.4817,173.5912,173.6932,15707.0
2021-05-13 11:00:00,187.38,187.39,186.76,186.98,20711.0,173.8138,173.8231,173.2387,173.4427,20711.0
2021-05-13 11:05:00,186.75,186.78,186.36,186.63,12878.0,173.2294,173.2572,172.8676,173.1181,12878.0
2021-05-13 11:10:00,186.5,186.73,186.18,186.21,6559.0,172.9975,173.2108,172.7007,172.7285,6559.0
2021-05-13 11:15:00,186.22,186.86,186.19,186.86,10766.0,172.7378,173.3314,172.7099,173.3314,10766.0
2021-05-13 11:20:00,186.93,187.12,186.67,186.73,11158.0,173.3964,173.5726,173.1552,173.2108,11158.0
2021-05-13 11:25:00,186.79,186.81,185.4,185.48,14240.0,173.2665,173.285,171.9771,172.0513,14240.0
2021-05-13 11:30:00,185.46,185.88,185.15,185.86,11545.0,172.0328,172.4224,171.7452,172.4038,11545.0
2021-05-13 11:35:00,185.77,186.01,185.65,185.88,11675.0,172.3203,172.543,172.209,172.4224,11675.0
2021-05-13 11:40:00,185.7,185.77,184.69,184.72,13997.0,172.2554,172.3203,171.3185,171.3464,13997.0
2021-05-13 11:45:00,184.82,185.4,184.73,185.4,34414.0,171.4391,171.9771,171.3556,171.9771,34414.0
2021-05-13 11:50:00,185.34,185.51,185.06,185.33,7539.0,171.9215,172.0792,171.6617,171.9122,7539.0
2021-05-13 11:55:00,185.42,185.48,184.9,185.1,6923.0,171.9957,172.0513,171.5133,171.6988,6923.0
2021-05-13 12:00:00,185.17,185.65,185.02,185.2,10997.0,171.7638,172.209,171.6246,171.7916,10997.0
2021-05-13 12:05:00,185.11,185.55,185.11,185.5,18055.0,171.7081,172.1163,171.7081,172.0699,18055.0
2021-05-13 12:10:00,185.56,186.05,185.46,186.04,8446.0,172.1255,172.5801,172.0328,172.5708,8446.0
2021-05-13 12:15:00,186.07,186.19,185.86,186.18,12761.0,172.5986,172.7099,172.4038,172.7007,12761.0
2021-05-13 12:20:00,186.16,186.34,186.04,186.11,22916.0,172.6821,172.8491,172.5708,172.6357,22916.0
2021-05-13 12:25:00,186.15,186.43,186.12,186.32,11919.0,172.6728,172.9326,172.645,172.8305,11919.0
2021-05-13 12:30:00,186.39,187.14,186.35,187.13,16925.0,172.8955,173.5912,172.8583,173.5819,16925.0
2021-05-13 12:35:00,187.01,187.1,186.59,186.59,36660.0,173.4706,173.554,173.081,173.081,36660.0
2021-05-13 12:40:00,186.34,186.34,186.0,186.0,6958.0,172.8491,172.8491,172.5337,172.5337,6958.0
2021-05-13 12:45:00,186.08,186.45,186.07,186.44,10641.0,172.6079,172.9511,172.5986,172.9418,10641.0
2021-05-13 12:50:00,186.49,186.54,185.81,185.81,5059.0,172.9882,173.0346,172.3574,172.3574,5059.0
2021-05-13 12:55:00,185.96,185.96,185.32,185.89,10949.0,172.4966,172.4966,171.9029,172.4317,10949.0
2021-05-13 13:00:00,185.76,186.08,185.35,185.93,10352.0,172.3111,172.6079,171.9307,172.4688,10352.0
2021-05-13 13:05:00,185.89,186.32,185.52,186.24,11525.0,172.4317,172.8305,172.0884,172.7563,11525.0
2021-05-13 13:10:00,186.23,186.61,186.16,186.44,16944.0,172.747,173.0995,172.6821,172.9418,16944.0
2021-05-13 13:15:00,186.41,186.66,186.03,186.03,11901.0,172.914,173.1459,172.5615,172.5615,11901.0
2021-05-13 13:20:00,186.08,186.11,185.44,185.45,9509.0,172.6079,172.6357,172.0142,172.0235,9509.0
2021-05-13 13:25:00,185.41,185.96,185.41,185.96,12536.0,171.9864,172.4966,171.9864,172.4966,12536.0
2021-05-13 13:30:00,185.84,185.99,185.19,185.27,15434.0,172.3853,172.5244,171.7823,171.8565,15434.0
2021-05-13 13:35:00,185.31,185.48,184.86,185.11,15236.0,171.8936,172.0513,171.4762,171.7081,15236.0
2021-05-13 13:40:00,185.2,185.5,185.17,185.49,12804.0,171.7916,172.0699,171.7638,172.0606,12804.0
2021-05-13 13:45:00,185.42,185.73,185.03,185.27,19096.0,171.9957,172.2832,171.6339,171.8565,19096.0
2021-05-13 13:50:00,185.38,186.37,185.35,186.25,6471.0,171.9586,172.8769,171.9307,172.7656,6471.0
2021-05-13 13:55:00,186.38,186.41,185.82,185.97,8897.0,172.8862,172.914,172.3667,172.5059,8897.0
2021-05-13 14:00:00,186.03,186.7,186.03,186.63,6756.0,172.5615,173.183,172.5615,173.1181,6756.0
2021-05-13 14:05:00,186.62,187.47,186.42,187.23,9115.0,173.1088,173.8973,172.9233,173.6746,9115.0
2021-05-13 14:10:00,187.28,187.59,187.22,187.27,10606.0,173.721,174.0086,173.6654,173.7117,10606.0
2021-05-13 14:15:00,187.29,187.33,186.83,186.83,5902.0,173.7303,173.7674,173.3036,173.3036,5902.0
2021-05-13 14:20:00,186.9,187.5,186.9,187.31,12046.0,173.3685,173.9251,173.3685,173.7488,12046.0
2021-05-13 14:25:00,187.26,187.66,186.97,187.66,6193.0,173.7025,174.0735,173.4335,174.0735,6193.0
2021-05-13 14:30:00,187.68,187.85,187.22,187.81,7145.0,174.0921,174.2498,173.6654,174.2126,7145.0
2021-05-13 14:35:00,187.85,188.45,187.78,188.19,13533.0,174.2498,174.8063,174.1848,174.5651,13533.0
2021-05-13 14:40:00,188.18,188.57,188.11,188.39,9397.0,174.5559,174.9176,174.4909,174.7507,9397.0
2021-05-13 14:45:00,188.45,188.54,187.97,188.13,7366.0,174.8063,174.8898,174.3611,174.5095,7366.0
2021-05-13 14:50:00,188.3,188.3,187.75,188.03,10978.0,174.6672,174.6672,174.157,174.4167,10978.0
2021-05-13 14:55:00,188.08,188.08,187.61,187.72,14150.0,174.4631,174.4631,174.0271,174.1292,14150.0
2021-05-13 15:00:00,187.75,188.28,187.73,187.79,12453.0,174.157,174.6486,174.1384,174.1941,12453.0
2021-05-13 15:05:00,187.83,188.51,187.83,188.51,11064.0,174.2312,174.862,174.2312,174.862,11064.0
2021-05-13 15:10:00,188.51,188.51,187.79,188.05,8792.0,174.862,174.862,174.1941,174.4353,8792.0
2021-05-13 15:15:00,188.1,188.3,187.9,187.9,9709.0,174.4817,174.6672,174.2961,174.2961,9709.0
2021-05-13 15:20:00,187.99,188.05,187.36,187.8,17085.0,174.3796,174.4353,173.7952,174.2034,17085.0
2021-05-13 15:25:00,187.95,188.23,187.83,188.02,14196.0,174.3425,174.6022,174.2312,174.4074,14196.0
2021-05-13 15:30:00,188.05,188.5,188.05,188.38,14870.0,174.4353,174.8527,174.4353,174.7414,14870.0
2021-05-13 15:35:00,188.32,188.51,188.11,188.28,37648.0,174.6857,174.862,174.4909,174.6486,37648.0
2021-05-13 15:40:00,188.27,188.4,187.86,188.13,41318.0,174.6393,174.7599,174.259,174.5095,41318.0
2021-05-13 15:45:00,188.1,188.16,187.52,187.55,39664.0,174.4817,174.5373,173.9436,173.9715,39664.0
2021-05-13 15:50:00,187.58,187.58,186.31,186.35,114634.0,173.9993,173.9993,172.8212,172.8583,114634.0
2021-05-13 15:55:00,186.38,186.54,185.9,186.45,204782.0,172.8862,173.0346,172.4409,172.9511,204782.0
2021-05-14 09:30:00,188.8,189.85,188.48,189.47,80466.0,175.131,176.105,174.8341,175.7525,80466.0
2021-05-14 09:35:00,189.44,189.47,188.15,188.53,30457.0,175.7246,175.7525,174.528,174.8805,30457.0
2021-05-14 09:40:00,188.65,189.39,188.63,189.16,21341.0,174.9918,175.6783,174.9733,175.4649,21341.0
2021-05-14 09:45:00,189.19,189.61,188.95,188.99,21038.0,175.4927,175.8823,175.2701,175.3072,21038.0
2021-05-14 09:50:00,189.17,189.99,188.91,189.82,29189.0,175.4742,176.2348,175.233,176.0771,29189.0
2021-05-14 09:55:00,189.68,190.26,189.68,190.08,15519.0,175.9473,176.4853,175.9473,176.3183,15519.0
2021-05-14 10:00:00,189.95,190.23,189.16,189.53,26088.0,176.1977,176.4574,175.4649,175.8081,26088.0
2021-05-14 10:05:00,189.49,189.81,189.26,189.5,17991.0,175.771,176.0678,175.5577,175.7803,17991.0
2021-05-14 10:10:00,189.5,190.95,189.42,190.81,28571.0,175.7803,177.1253,175.7061,176.9954,28571.0
2021-05-14 10:15:00,190.74,190.8,190.16,190.42,22890.0,176.9305,176.9862,176.3925,176.6337,22890.0
2021-05-14 10:20:00,190.46,190.77,190.35,190.67,21306.0,176.6708,176.9583,176.5688,176.8656,21306.0
2021-05-14 10:25:00,190.78,191.35,190.68,190.97,35826.0,176.9676,177.4964,176.8749,177.1439,35826.0
2021-05-14 10:30:00,190.9,191.86,190.9,191.62,28354.0,177.0789,177.9694,177.0789,177.7468,28354.0
2021-05-14 10:35:00,191.62,191.71,191.28,191.37,12850.0,177.7468,177.8303,177.4314,177.5149,12850.0
2021-05-14 10:40:00,191.44,191.73,191.35,191.45,14132.0,177.5798,177.8488,177.4964,177.5891,14132.0
2021-05-14 10:45:00,191.44,191.96,191.29,191.58,22141.0,177.5798,178.0622,177.4407,177.7097,22141.0
2021-05-14 10:50:00,191.71,191.83,191.52,191.66,19823.0,177.8303,177.9416,177.654,177.7839,19823.0
2021-05-14 10:55:00,191.74,191.8,191.42,191.7,11540.0,177.8581,177.9138,177.5613,177.821,11540.0
2021-05-14 11:00:00,191.8,191.84,190.86,191.0,15288.0,177.9138,177.9509,177.0418,177.1717,15288.0
2021-05-14 11:05:00,191.09,191.34,190.72,190.82,20174.0,177.2552,177.4871,176.912,177.0047,20174.0
2021-05-14 11:10:00,190.84,191.24,190.84,191.12,15980.0,177.0233,177.3943,177.0233,177.283,15980.0
2021-05-14 11:15:00,191.14,191.56,191.14,191.52,18890.0,177.3016,177.6911,177.3016,177.654,18890.0
2021-05-14 11:20:00,191.48,191.65,191.29,191.37,23989.0,177.6169,177.7746,177.4407,177.5149,23989.0
2021-05-14 11:25:00,191.37,191.6,191.24,191.39,16329.0,177.5149,177.7283,177.3943,177.5335,16329.0
2021-05-14 11:30:00,191.47,191.52,191.23,191.5,13165.0,177.6077,177.654,177.385,177.6355,13165.0
2021-05-14 11:35:00,191.52,191.8,191.52,191.73,9756.0,177.654,177.9138,177.654,177.8488,9756.0
2021-05-14 11:40:00,191.77,191.83,191.56,191.8,13371.0,177.8859,177.9416,177.6911,177.9138,13371.0
2021-05-14 11:45:00,191.84,191.97,191.75,191.94,13167.0,177.9509,178.0715,177.8674,178.0436,13167.0
2021-05-14 11:50:00,191.95,192.03,191.7,192.03,11222.0,178.0529,178.1271,177.821,178.1271,11222.0
2021-05-14 11:55:00,192.04,192.2,191.97,192.19,9831.0,178.1364,178.2848,178.0715,178.2755,9831.0
2021-05-14 12:00:00,192.15,192.46,192.11,192.41,15214.0,178.2384,178.526,178.2013,178.4796,15214.0
2021-05-14 12:05:00,192.43,192.64,192.38,192.39,18750.0,178.4982,178.693,178.4518,178.4611,18750.0
2021-05-14 12:10:00,192.41,192.49,192.35,192.49,12920.0,178.4796,178.5538,178.424,178.5538,12920.0
2021-05-14 12:15:00,192.47,192.58,192.45,192.57,7049.0,178.5353,178.6373,178.5167,178.628,7049.0
2021-05-14 12:20:00,192.57,192.68,192.3,192.5,17529.0,178.628,178.7301,178.3776,178.5631,17529.0
2021-05-14 12:25:00,192.57,192.64,192.39,192.42,9873.0,178.628,178.693,178.4611,178.4889,9873.0
2021-05-14 12:30:00,192.46,192.53,192.34,192.35,5762.0,178.526,178.5909,178.4147,178.424,5762.0
2021-05-14 12:35:00,192.35,192.39,192.16,192.23,12954.0,178.424,178.4611,178.2477,178.3126,12954.0
2021-05-14 12:40:00,192.27,192.42,192.22,192.33,8692.0,178.3497,178.4889,178.3034,178.4054,8692.0
2021-05-14 12:45:00,192.34,192.74,192.34,192.74,8775.0,178.4147,178.7857,178.4147,178.7857,8775.0
2021-05-14 12:50:00,192.74,192.82,192.62,192.78,6443.0,178.7857,178.8599,178.6744,178.8228,6443.0
2021-05-14 12:55:00,192.79,193.12,192.77,192.78,26253.0,178.8321,179.1382,178.8135,178.8228,26253.0
2021-05-14 13:00:00,192.82,192.88,192.51,192.51,13552.0,178.8599,178.9156,178.5724,178.5724,13552.0
2021-05-14 13:05:00,192.47,192.72,192.47,192.69,11066.0,178.5353,178.7672,178.5353,178.7393,11066.0
2021-05-14 13:10:00,192.73,192.76,192.51,192.64,18820.0,178.7764,178.8043,178.5724,178.693,18820.0
2021-05-14 13:15:00,192.6,192.8,192.34,192.63,17898.0,178.6559,178.8414,178.4147,178.6837,17898.0
2021-05-14 13:20:00,192.64,192.86,192.6,192.74,10288.0,178.693,178.897,178.6559,178.7857,10288.0
2021-05-14 13:25:00,192.83,193.05,192.78,193.01,5815.0,178.8692,179.0733,178.8228,179.0362,5815.0
2021-05-14 13:30:00,193.03,193.12,192.61,192.9,10880.0,179.0547,179.1382,178.6651,178.9341,10880.0
2021-05-14 13:35:00,192.9,192.95,192.78,192.83,5973.0,178.9341,178.9805,178.8228,178.8692,5973.0
2021-05-14 13:40:00,192.84,192.93,192.74,192.93,13057.0,178.8785,178.962,178.7857,178.962,13057.0
2021-05-14 13:45:00,192.9,193.02,192.8,193.0,9352.0,178.9341,179.0454,178.8414,179.0269,9352.0
2021-05-14 13:50:00,193.04,193.32,193.03,193.23,11282.0,179.064,179.3237,179.0547,179.2402,11282.0
2021-05-14 13:55:00,193.24,193.34,193.11,193.33,12154.0,179.2495,179.3423,179.1289,179.333,12154.0
2021-05-14 14:00:00,193.34,193.68,193.23,193.64,11876.0,179.3423,179.6577,179.2402,179.6206,11876.0
2021-05-14 14:05:00,193.68,193.71,193.55,193.55,15712.0,179.6577,179.6855,179.5371,179.5371,15712.0
2021-05-14 14:10:00,193.6,193.93,193.6,193.86,8609.0,179.5835,179.8896,179.5835,179.8246,8609.0
2021-05-14 14:15:00,193.9,194.02,193.84,193.94,12855.0,179.8617,179.973,179.8061,179.8988,12855.0
2021-05-14 14:20:00,194.06,194.23,193.98,194.22,14899.0,180.0101,180.1678,179.9359,180.1586,14899.0
2021-05-14 14:25:00,194.25,194.35,194.02,194.24,19487.0,180.1864,180.2792,179.973,180.1771,19487.0
2021-05-14 14:30:00,194.26,194.43,194.26,194.34,15955.0,180.1957,180.3534,180.1957,180.2699,15955.0
2021-05-14 14:35:00,194.32,194.41,194.25,194.3,13459.0,180.2513,180.3348,180.1864,180.2328,13459.0
2021-05-14 14:40:00,194.36,194.56,194.35,194.39,10981.0,180.2884,180.4739,180.2792,180.3163,10981.0
2021-05-14 14:45:00,194.41,194.66,194.41,194.63,32701.0,180.3348,180.5667,180.3348,180.5389,32701.0
2021-05-14 14:50:00,194.63,194.91,194.63,194.88,14290.0,180.5389,180.7986,180.5389,180.7708,14290.0
2021-05-14 14:55:00,194.9,194.95,194.59,194.82,15802.0,180.7893,180.8357,180.5018,180.7151,15802.0
2021-05-14 15:00:00,194.85,194.85,194.23,194.41,13362.0,180.743,180.743,180.1678,180.3348,13362.0
2021-05-14 15:05:00,194.39,194.41,194.11,194.13,17209.0,180.3163,180.3348,180.0565,180.0751,17209.0
2021-05-14 15:10:00,194.2,194.33,193.95,194.16,20853.0,180.14,180.2606,179.9081,180.1029,20853.0
2021-05-14 15:15:00,194.2,194.2,193.8,193.81,24230.0,180.14,180.14,179.769,179.7782,24230.0
2021-05-14 15:20:00,193.84,193.9,193.61,193.61,20870.0,179.8061,179.8617,179.5927,179.5927,20870.0
2021-05-14 15:25:00,193.58,193.69,193.37,193.56,50852.0,179.5649,179.6669,179.3701,179.5463,50852.0
2021-05-14 15:30:00,193.56,193.7,192.82,193.03,40129.0,179.5463,179.6762,178.8599,179.0547,40129.0
2021-05-14 15:35:00,193.11,193.39,193.08,193.14,32075.0,179.1289,179.3887,179.1011,179.1568,32075.0
2021-05-14 15:40:00,193.16,193.16,192.65,192.74,32290.0,179.1753,179.1753,178.7022,178.7857,32290.0
2021-05-14 15:45:00,192.74,193.0,192.55,192.74,45181.0,178.7857,179.0269,178.6095,178.7857,45181.0
2021-05-14 15:50:00,192.74,192.78,192.25,192.78,79728.0,178.7857,178.8228,178.3312,178.8228,79728.0
2021-05-14 15:55:00,192.72,192.75,192.14,192.25,113533.0,178.7672,178.795,178.2292,178.3312,113533.0
2021-05-17 09:30:00,190.01,191.47,189.05,190.44,43860.0,176.2534,177.6077,175.3629,176.6522,43860.0
2021-05-17 09:35:00,190.36,191.17,190.03,190.71,14720.0,176.578,177.3294,176.2719,176.9027,14720.0
2021-05-17 09:40:00,191.02,191.13,189.25,189.25,15609.0,177.1902,177.2923,175.5484,175.5484,15609.0
2021-05-17 09:45:00,189.16,189.62,188.85,189.08,25103.0,175.4649,175.8916,175.1774,175.3907,25103.0
2021-05-17 09:50:00,189.18,189.26,187.8,188.17,41098.0,175.4835,175.5577,174.2034,174.5466,41098.0
2021-05-17 09:55:00,188.03,188.24,187.63,187.74,9271.0,174.4167,174.6115,174.0457,174.1477,9271.0
2021-05-17 10:00:00,187.72,188.35,187.24,188.11,33586.0,174.1292,174.7136,173.6839,174.4909,33586.0
2021-05-17 10:05:00,188.2,188.89,188.2,188.62,18069.0,174.5744,175.2145,174.5744,174.964,18069.0
2021-05-17 10:10:00,188.58,189.3,188.39,189.01,16798.0,174.9269,175.5948,174.7507,175.3258,16798.0
2021-05-17 10:15:00,188.88,190.11,188.51,189.96,13841.0,175.2052,176.3461,174.862,176.207,13841.0
2021-05-17 10:20:00,189.91,190.11,189.69,189.83,6143.0,176.1606,176.3461,175.9565,176.0864,6143.0
2021-05-17 10:25:00,189.68,189.86,189.34,189.34,7679.0,175.9473,176.1142,175.6319,175.6319,7679.0
2021-05-17 10:30:00,188.86,189.06,188.25,188.29,9431.0,175.1866,175.3721,174.6208,174.6579,9431.0
2021-05-17 10:35:00,188.47,190.35,188.34,190.17,25359.0,174.8249,176.5688,174.7043,176.4018,25359.0
2021-05-17 10:40:00,190.25,190.48,189.75,189.84,15054.0,176.476,176.6893,176.0122,176.0957,15054.0
2021-05-17 10:45:00,189.9,189.98,189.29,189.75,148458.0,176.1513,176.2255,175.5855,176.0122,148458.0
2021-05-17 10:50:00,189.81,190.54,189.81,190.14,15991.0,176.0678,176.745,176.0678,176.374,15991.0
2021-05-17 10:55:00,190.15,190.19,189.41,189.68,11501.0,176.3832,176.4203,175.6968,175.9473,11501.0
2021-05-17 11:00:00,189.69,189.8,189.09,189.33,8952.0,175.9565,176.0586,175.4,175.6226,8952.0
2021-05-17 11:05:00,189.38,189.56,188.69,188.7,11137.0,175.669,175.8359,175.0289,175.0382,11137.0
2021-05-17 11:10:00,188.61,189.35,188.28,189.29,12603.0,174.9547,175.6412,174.6486,175.5855,12603.0
2021-05-17 11:15:00,189.4,190.02,189.28,189.39,9874.0,175.6875,176.2626,175.5762,175.6783,9874.0
2021-05-17 11:20:00,189.5,189.68,189.3,189.3,10352.0,175.7803,175.9473,175.5948,175.5948,10352.0
2021-05-17 11:25:00,189.39,189.83,189.27,189.78,11424.0,175.6783,176.0864,175.5669,176.04,11424.0
2021-05-17 11:30:00,189.89,189.96,189.34,189.67,8436.0,176.1421,176.207,175.6319,175.938,8436.0
2021-05-17 11:35:00,189.67,189.96,189.66,189.74,7630.0,175.938,176.207,175.9287,176.0029,7630.0
2021-05-17 11:40:00,189.68,190.03,189.42,190.03,48816.0,175.9473,176.2719,175.7061,176.2719,48816.0
2021-05-17 11:45:00,189.95,190.37,189.69,189.78,8018.0,176.1977,176.5873,175.9565,176.04,8018.0
2021-05-17 11:50:00,189.64,189.69,189.05,189.17,4826.0,175.9102,175.9565,175.3629,175.4742,4826.0
2021-05-17 11:55:00,189.17,189.56,189.14,189.53,16087.0,175.4742,175.8359,175.4464,175.8081,16087.0
2021-05-17 12:00:00,189.45,189.51,188.94,189.4,19199.0,175.7339,175.7896,175.2608,175.6875,19199.0
2021-05-17 12:05:00,189.4,189.44,189.01,189.16,9289.0,175.6875,175.7246,175.3258,175.4649,9289.0
2021-05-17 12:10:00,189.23,189.26,188.85,188.85,7774.0,175.5298,175.5577,175.1774,175.1774,7774.0
2021-05-17 12:15:00,188.77,189.43,188.68,189.33,80424.0,175.1031,175.7154,175.0197,175.6226,80424.0
2021-05-17 12:20:00,189.26,189.52,189.2,189.29,13065.0,175.5577,175.7988,175.502,175.5855,13065.0
2021-05-17 12:25:00,189.37,189.55,189.32,189.5,4401.0,175.6597,175.8267,175.6133,175.7803,4401.0
2021-05-17 12:30:00,189.49,189.56,189.25,189.56,9199.0,175.771,175.8359,175.5484,175.8359,9199.0
2021-05-17 12:35:00,189.46,189.75,189.46,189.55,4170.0,175.7432,176.0122,175.7432,175.8267,4170.0
2021-05-17 12:40:00,189.56,189.74,189.55,189.61,4334.0,175.8359,176.0029,175.8267,175.8823,4334.0
2021-05-17 12:45:00,189.61,189.96,189.61,189.7,7780.0,175.8823,176.207,175.8823,175.9658,7780.0
2021-05-17 12:50:00,189.74,189.81,189.37,189.53,4657.0,176.0029,176.0678,175.6597,175.8081,4657.0
2021-05-17 12:55:00,189.56,189.62,189.37,189.4,5003.0,175.8359,175.8916,175.6597,175.6875,5003.0
2021-05-17 13:00:00,189.36,189.72,189.33,189.72,7048.0,175.6504,175.9844,175.6226,175.9844,7048.0
2021-05-17 13:05:00,189.82,189.83,189.52,189.55,5440.0,176.0771,176.0864,175.7988,175.8267,5440.0
2021-05-17 13:10:00,189.45,189.61,189.23,189.35,4685.0,175.7339,175.8823,175.5298,175.6412,4685.0
2021-05-17 13:15:00,189.3,189.3,188.85,188.93,9442.0,175.5948,175.5948,175.1774,175.2516,9442.0
2021-05-17 13:20:00,188.95,189.05,188.51,188.77,9512.0,175.2701,175.3629,174.862,175.1031,9512.0
2021-05-17 13:25:00,188.72,188.89,188.61,188.71,6474.0,175.0568,175.2145,174.9547,175.0475,6474.0
2021-05-17 13:30:00,188.76,188.76,188.3,188.53,7589.0,175.0939,175.0939,174.6672,174.8805,7589.0
2021-05-17 13:35:00,188.63,189.02,188.63,188.75,15995.0,174.9733,175.335,174.9733,175.0846,15995.0
2021-05-17 13:40:00,188.71,188.73,188.02,188.52,12615.0,175.0475,175.066,174.4074,174.8712,12615.0
2021-05-17 13:45:00,188.47,189.09,188.46,189.08,7909.0,174.8249,175.4,174.8156,175.3907,7909.0
2021-05-17 13:50:00,189.02,189.18,188.86,188.92,17510.0,175.335,175.4835,175.1866,175.2423,17510.0
2021-05-17 13:55:00,188.94,189.21,188.89,189.21,5082.0,175.2608,175.5113,175.2145,175.5113,5082.0
2021-05-17 14:00:00,189.12,189.48,189.08,189.39,7203.0,175.4278,175.7617,175.3907,175.6783,7203.0
2021-05-17 14:05:00,189.37,189.55,189.35,189.5,15609.0,175.6597,175.8267,175.6412,175.7803,15609.0
2021-05-17 14:10:00,189.46,189.5,188.95,189.2,58333.0,175.7432,175.7803,175.2701,175.502,58333.0
2021-05-17 14:15:00,189.03,189.25,188.93,189.15,1926.0,175.3443,175.5484,175.2516,175.4556,1926.0
2021-05-17 14:20:00,189.21,189.52,188.94,189.18,8755.0,175.5113,175.7988,175.2608,175.4835,8755.0
2021-05-17 14:25:00,189.12,189.41,189.01,189.4,7735.0,175.4278,175.6968,175.3258,175.6875,7735.0
2021-05-17 14:30:00,189.41,189.88,189.37,189.7,14970.0,175.6968,176.1328,175.6597,175.9658,14970.0
2021-05-17 14:35:00,189.79,189.79,189.08,189.18,7752.0,176.0493,176.0493,175.3907,175.4835,7752.0
2021-05-17 14:40:00,189.21,189.44,189.16,189.33,3503.0,175.5113,175.7246,175.4649,175.6226,3503.0
2021-05-17 14:45:00,189.33,189.54,189.16,189.52,6276.0,175.6226,175.8174,175.4649,175.7988,6276.0
2021-05-17 14:50:00,189.51,189.95,189.51,189.93,5535.0,175.7896,176.1977,175.7896,176.1792,5535.0
2021-05-17 14:55:00,189.96,189.96,189.74,189.88,5420.0,176.207,176.207,176.0029,176.1328,5420.0
2021-05-17 15:00:00,189.83,190.08,189.71,190.05,7796.0,176.0864,176.3183,175.9751,176.2905,7796.0
2021-05-17 15:05:00,190.02,190.3,190.01,190.14,7061.0,176.2626,176.5224,176.2534,176.374,7061.0
2021-05-17 15:10:00,190.16,190.39,190.13,190.25,9297.0,176.3925,176.6059,176.3647,176.476,9297.0
2021-05-17 15:15:00,190.23,190.44,190.14,190.4,63196.0,176.4574,176.6522,176.374,176.6151,63196.0
2021-05-17 15:20:00,190.42,190.72,190.41,190.62,59164.0,176.6337,176.912,176.6244,176.8192,59164.0
2021-05-17 15:25:00,190.64,190.65,189.92,190.08,17836.0,176.8378,176.847,176.1699,176.3183,17836.0
2021-05-17 15:30:00,190.08,190.2,189.9,190.16,33719.0,176.3183,176.4296,176.1513,176.3925,33719.0
2021-05-17 15:35:00,190.09,190.34,189.7,190.31,68048.0,176.3276,176.5595,175.9658,176.5316,68048.0
2021-05-17 15:40:00,190.34,190.83,190.32,190.83,24370.0,176.5595,177.014,176.5409,177.014,24370.0
2021-05-17 15:45:00,190.8,191.08,190.72,190.72,32115.0,176.9862,177.2459,176.912,176.912,32115.0
2021-05-17 15:50:00,190.7,191.1,190.7,190.94,30086.0,176.8934,177.2645,176.8934,177.116,30086.0
2021-05-17 15:55:00,190.89,191.32,190.71,191.19,80639.0,177.0697,177.4685,176.9027,177.3479,80639.0
2021-05-18 09:30:00,193.07,194.39,193.07,193.79,55402.0,179.0918,180.3163,179.0918,179.7597,55402.0
2021-05-18 09:35:00,193.89,195.24,193.89,194.9,46048.0,179.8525,181.1047,179.8525,180.7893,46048.0
2021-05-18 09:40:00,195.13,195.28,194.01,194.02,13689.0,181.0027,181.1418,179.9638,179.973,13689.0
2021-05-18 09:45:00,194.04,194.12,193.23,193.52,34066.0,179.9916,180.0658,179.2402,179.5092,34066.0
2021-05-18 09:50:00,193.33,193.87,193.1,193.48,44326.0,179.333,179.8339,179.1197,179.4721,44326.0
2021-05-18 09:55:00,193.61,194.78,193.61,194.42,13359.0,179.5927,180.678,179.5927,180.3441,13359.0
2021-05-18 10:00:00,194.3,194.78,193.78,193.86,17610.0,180.2328,180.678,179.7504,179.8246,17610.0
2021-05-18 10:05:00,193.85,194.97,193.57,194.94,19204.0,179.8154,180.8543,179.5556,180.8264,19204.0
2021-05-18 10:10:00,194.94,195.35,194.47,194.79,20929.0,180.8264,181.2068,180.3905,180.6873,20929.0
2021-05-18 10:15:00,194.8,194.8,194.01,194.03,7155.0,180.6966,180.6966,179.9638,179.9823,7155.0
2021-05-18 10:20:00,194.14,194.87,194.14,194.66,14450.0,180.0844,180.7615,180.0844,180.5667,14450.0
2021-05-18 10:25:00,194.73,195.03,194.48,194.7,15107.0,180.6316,180.9099,180.3997,180.6038,15107.0
2021-05-18 10:30:00,194.75,195.16,194.62,194.73,15950.0,180.6502,181.0305,180.5296,180.6316,15950.0
2021-05-18 10:35:00,194.72,194.81,194.17,194.17,9815.0,180.6224,180.7058,180.1122,180.1122,9815.0
2021-05-18 10:40:00,194.24,194.38,193.91,193.91,12490.0,180.1771,180.307,179.871,179.871,12490.0
2021-05-18 10:45:00,194.12,194.68,193.98,194.68,11508.0,180.0658,180.5853,179.9359,180.5853,11508.0
2021-05-18 10:50:00,194.84,194.89,193.75,193.75,9983.0,180.7337,180.7801,179.7226,179.7226,9983.0
2021-05-18 10:55:00,193.73,194.17,193.71,194.17,7959.0,179.704,180.1122,179.6855,180.1122,7959.0
2021-05-18 11:00:00,194.16,194.16,193.72,193.97,7827.0,180.1029,180.1029,179.6948,179.9267,7827.0
2021-05-18 11:05:00,194.0,194.15,193.8,194.02,29933.0,179.9545,180.0936,179.769,179.973,29933.0
2021-05-18 11:10:00,194.02,194.25,193.83,194.11,18637.0,179.973,180.1864,179.7968,180.0565,18637.0
2021-05-18 11:15:00,194.19,194.35,193.95,193.97,9305.0,180.1307,180.2792,179.9081,179.9267,9305.0
2021-05-18 11:20:00,194.05,194.31,193.97,194.19,5995.0,180.0009,180.242,179.9267,180.1307,5995.0
2021-05-18 11:25:00,194.21,194.3,193.94,193.97,12039.0,180.1493,180.2328,179.8988,179.9267,12039.0
2021-05-18 11:30:00,193.89,193.89,193.12,193.14,9148.0,179.8525,179.8525,179.1382,179.1568,9148.0
2021-05-18 11:35:00,193.18,193.18,192.7,193.14,12385.0,179.1939,179.1939,178.7486,179.1568,12385.0
2021-05-18 11:40:00,193.19,193.58,193.13,193.57,17865.0,179.2031,179.5649,179.1475,179.5556,17865.0
2021-05-18 11:45:00,193.54,193.54,193.21,193.33,5726.0,179.5278,179.5278,179.2217,179.333,5726.0
2021-05-18 11:50:00,193.33,193.48,192.97,193.14,5372.0,179.333,179.4721,178.9991,179.1568,5372.0
2021-05-18 11:55:00,193.1,193.22,192.96,192.96,9309.0,179.1197,179.231,178.9898,178.9898,9309.0
2021-05-18 12:00:00,192.92,193.24,192.86,193.06,5895.0,178.9527,179.2495,178.897,179.0825,5895.0
2021-05-18 12:05:00,193.01,193.45,192.94,193.42,4585.0,179.0362,179.4443,178.9712,179.4165,4585.0
2021-05-18 12:10:00,193.39,193.76,193.34,193.61,6659.0,179.3887,179.7319,179.3423,179.5927,6659.0
2021-05-18 12:15:00,193.56,193.67,193.48,193.51,6356.0,179.5463,179.6484,179.4721,179.5,6356.0
2021-05-18 12:20:00,193.62,193.86,193.48,193.86,6593.0,179.602,179.8246,179.4721,179.8246,6593.0
2021-05-18 12:25:00,193.97,194.19,193.89,194.1,4650.0,179.9267,180.1307,179.8525,180.0473,4650.0
2021-05-18 12:30:00,194.18,194.32,194.07,194.26,7724.0,180.1215,180.2513,180.0194,180.1957,7724.0
2021-05-18 12:35:00,194.29,194.43,194.08,194.29,15241.0,180.2235,180.3534,180.0287,180.2235,15241.0
2021-05-18 12:40:00,194.28,194.41,194.24,194.37,8446.0,180.2142,180.3348,180.1771,180.2977,8446.0
2021-05-18 12:45:00,194.37,194.44,194.34,194.44,8908.0,180.2977,180.3626,180.2699,180.3626,8908.0
2021-05-18 12:50:00,194.41,194.56,194.32,194.53,7844.0,180.3348,180.4739,180.2513,180.4461,7844.0
2021-05-18 12:55:00,194.58,194.62,194.42,194.44,10075.0,180.4925,180.5296,180.3441,180.3626,10075.0
2021-05-18 13:00:00,194.47,194.48,193.94,193.94,5982.0,180.3905,180.3997,179.8988,179.8988,5982.0
2021-05-18 13:05:00,193.84,193.97,193.76,193.91,5200.0,179.8061,179.9267,179.7319,179.871,5200.0
2021-05-18 13:10:00,193.87,194.17,193.87,194.11,6051.0,179.8339,180.1122,179.8339,180.0565,6051.0
2021-05-18 13:15:00,194.1,194.15,193.74,193.95,18639.0,180.0473,180.0936,179.7133,179.9081,18639.0
2021-05-18 13:20:00,193.93,194.04,193.86,193.96,16353.0,179.8896,179.9916,179.8246,179.9174,16353.0
2021-05-18 13:25:00,193.99,194.56,193.97,194.51,22592.0,179.9452,180.4739,179.9267,180.4276,22592.0
2021-05-18 13:30:00,194.53,194.85,194.53,194.68,22438.0,180.4461,180.743,180.4461,180.5853,22438.0
2021-05-18 13:35:00,194.66,194.67,194.45,194.59,5871.0,180.5667,180.576,180.3719,180.5018,5871.0
2021-05-18 13:40:00,194.62,194.73,194.09,194.32,10815.0,180.5296,180.6316,180.038,180.2513,10815.0
2021-05-18 13:45:00,194.36,194.52,193.96,194.06,8454.0,180.2884,180.4368,179.9174,180.0101,8454.0
2021-05-18 13:50:00,194.04,194.11,193.87,193.9,5575.0,179.9916,180.0565,179.8339,179.8617,5575.0
2021-05-18 13:55:00,193.94,194.16,193.94,194.03,6314.0,179.8988,180.1029,179.8988,179.9823,6314.0
2021-05-18 14:00:00,194.03,194.18,193.75,193.89,8133.0,179.9823,180.1215,179.7226,179.8525,8133.0
2021-05-18 14:05:00,194.01,194.26,193.88,193.88,7348.0,179.9638,180.1957,179.8432,179.8432,7348.0
2021-05-18 14:10:00,193.92,194.13,193.9,194.03,2700.0,179.8803,180.0751,179.8617,179.9823,2700.0
2021-05-18 14:15:00,194.03,194.24,193.99,194.04,11386.0,179.9823,180.1771,179.9452,179.9916,11386.0
2021-05-18 14:20:00,194.12,194.23,193.6,193.66,9069.0,180.0658,180.1678,179.5835,179.6391,9069.0
2021-05-18 14:25:00,193.53,193.71,193.32,193.34,9818.0,179.5185,179.6855,179.3237,179.3423,9818.0
2021-05-18 14:30:00,193.37,193.55,192.95,192.95,15685.0,179.3701,179.5371,178.9805,178.9805,15685.0
2021-05-18 14:35:00,192.85,193.07,192.42,192.64,28195.0,178.8878,179.0918,178.4889,178.693,28195.0
2021-05-18 14:40:00,192.64,192.72,192.1,192.37,12578.0,178.693,178.7672,178.1921,178.4425,12578.0
2021-05-18 14:45:00,192.32,192.32,191.9,192.15,23103.0,178.3961,178.3961,178.0065,178.2384,23103.0
2021-05-18 14:50:00,192.12,192.66,192.06,192.57,15786.0,178.2106,178.7115,178.1549,178.628,15786.0
2021-05-18 14:55:00,192.54,192.73,192.26,192.73,18236.0,178.6002,178.7764,178.3405,178.7764,18236.0
2021-05-18 15:00:00,192.73,192.8,192.45,192.73,38085.0,178.7764,178.8414,178.5167,178.7764,38085.0
2021-05-18 15:05:00,192.75,192.81,192.47,192.63,22352.0,178.795,178.8506,178.5353,178.6837,22352.0
2021-05-18 15:10:00,192.55,192.82,192.31,192.31,9209.0,178.6095,178.8599,178.3868,178.3868,9209.0
2021-05-18 15:15:00,192.31,192.56,192.31,192.52,7211.0,178.3868,178.6187,178.3868,178.5816,7211.0
2021-05-18 15:20:00,192.5,192.74,192.43,192.73,10381.0,178.5631,178.7857,178.4982,178.7764,10381.0
2021-05-18 15:25:00,192.76,193.06,192.76,193.03,19268.0,178.8043,179.0825,178.8043,179.0547,19268.0
2021-05-18 15:30:00,193.06,193.61,192.99,193.61,36167.0,179.0825,179.5927,179.0176,179.5927,36167.0
2021-05-18 15:35:00,193.61,193.61,193.25,193.38,30058.0,179.5927,179.5927,179.2588,179.3794,30058.0
2021-05-18 15:40:00,193.39,193.5,193.25,193.36,31221.0,179.3887,179.4907,179.2588,179.3608,31221.0
2021-05-18 15:45:00,193.41,193.48,192.24,192.42,31901.0,179.4072,179.4721,178.3219,178.4889,31901.0
2021-05-18 15:50:00,192.42,192.44,191.5,191.59,62004.0,178.4889,178.5074,177.6355,177.719,62004.0
2021-05-18 15:55:00,191.53,191.81,191.17,191.39,107024.0,177.6633,177.923,177.3294,177.5335,107024.0
2021-05-19 09:30:00,187.16,189.38,186.12,188.86,71607.0,173.6097,175.669,172.645,175.1866,71607.0
2021-05-19 09:35:00,188.9,189.59,187.87,188.13,24860.0,175.2237,175.8638,174.2683,174.5095,24860.0
2021-05-19 09:40:00,188.1,188.6,187.13,188.24,23651.0,174.4817,174.9455,173.5819,174.6115,23651.0
2021-05-19 09:45:00,188.4,188.62,187.53,188.22,25795.0,174.7599,174.964,173.9529,174.593,25795.0
2021-05-19 09:50:00,188.35,188.88,188.13,188.28,15584.0,174.7136,175.2052,174.5095,174.6486,15584.0
2021-05-19 09:55:00,188.39,188.9,188.07,188.39,19113.0,174.7507,175.2237,174.4538,174.7507,19113.0
2021-05-19 10:00:00,188.38,189.25,187.65,187.7,30461.0,174.7414,175.5484,174.0642,174.1106,30461.0
2021-05-19 10:05:00,187.77,188.52,187.61,188.08,32672.0,174.1755,174.8712,174.0271,174.4631,32672.0
2021-05-19 10:10:00,188.04,188.33,187.32,188.06,14848.0,174.426,174.695,173.7581,174.4445,14848.0
2021-05-19 10:15:00,187.95,188.26,187.51,188.26,57712.0,174.3425,174.6301,173.9344,174.6301,57712.0
2021-05-19 10:20:00,188.18,188.3,187.61,188.09,26766.0,174.5559,174.6672,174.0271,174.4724,26766.0
2021-05-19 10:25:00,187.92,188.8,187.91,188.8,48515.0,174.3147,175.131,174.3054,175.131,48515.0
2021-05-19 10:30:00,188.76,189.0,188.18,188.32,33203.0,175.0939,175.3165,174.5559,174.6857,33203.0
2021-05-19 10:35:00,188.32,188.92,188.22,188.48,18633.0,174.6857,175.2423,174.593,174.8341,18633.0
2021-05-19 10:40:00,188.45,189.56,188.37,189.5,17690.0,174.8063,175.8359,174.7321,175.7803,17690.0
2021-05-19 10:45:00,189.52,189.99,189.46,189.79,23579.0,175.7988,176.2348,175.7432,176.0493,23579.0
2021-05-19 10:50:00,189.73,190.92,189.73,190.92,19269.0,175.9936,177.0975,175.9936,177.0975,19269.0
2021-05-19 10:55:00,190.93,191.66,190.84,191.61,28695.0,177.1068,177.7839,177.0233,177.7375,28695.0
2021-05-19 11:00:00,191.76,191.78,190.78,190.88,32505.0,177.8767,177.8952,176.9676,177.0604,32505.0
2021-05-19 11:05:00,190.98,191.74,190.51,191.63,20260.0,177.1531,177.8581,176.7172,177.7561,20260.0
2021-05-19 11:10:00,191.58,192.51,191.54,192.46,20446.0,177.7097,178.5724,177.6726,178.526,20446.0
2021-05-19 11:15:00,192.47,192.72,192.34,192.47,13328.0,178.5353,178.7672,178.4147,178.5353,13328.0
2021-05-19 11:20:00,192.45,193.27,192.45,192.9,12921.0,178.5167,179.2773,178.5167,178.9341,12921.0
2021-05-19 11:25:00,192.8,193.1,192.61,192.98,12832.0,178.8414,179.1197,178.6651,179.0083,12832.0
2021-05-19 11:30:00,193.09,193.09,191.99,192.06,17820.0,179.1104,179.1104,178.09,178.1549,17820.0
2021-05-19 11:35:00,192.25,192.49,192.14,192.4,12669.0,178.3312,178.5538,178.2292,178.4703,12669.0
2021-05-19 11:40:00,192.37,192.47,191.99,192.39,11072.0,178.4425,178.5353,178.09,178.4611,11072.0
2021-05-19 11:45:00,192.35,192.35,191.89,192.1,26597.0,178.424,178.424,177.9973,178.1921,26597.0
2021-05-19 11:50:00,192.11,192.12,191.64,191.87,7498.0,178.2013,178.2106,177.7654,177.9787,7498.0
2021-05-19 11:55:00,191.87,192.17,191.8,191.95,21964.0,177.9787,178.257,177.9138,178.0529,21964.0
2021-05-19 12:00:00,191.94,192.01,191.66,191.95,6022.0,178.0436,178.1086,177.7839,178.0529,6022.0
2021-05-19 12:05:00,191.95,192.13,191.95,192.05,26908.0,178.0529,178.2199,178.0529,178.1457,26908.0
2021-05-19 12:10:00,192.07,192.42,191.99,192.36,55038.0,178.1642,178.4889,178.09,178.4332,55038.0
2021-05-19 12:15:00,192.34,192.74,192.34,192.61,21559.0,178.4147,178.7857,178.4147,178.6651,21559.0
2021-05-19 12:20:00,192.7,193.45,192.37,193.39,17307.0,178.7486,179.4443,178.4425,179.3887,17307.0
2021-05-19 12:25:00,193.31,193.43,192.97,193.13,10188.0,179.3144,179.4258,178.9991,179.1475,10188.0
2021-05-19 12:30:00,193.25,193.44,193.06,193.06,6527.0,179.2588,179.435,179.0825,179.0825,6527.0
2021-05-19 12:35:00,193.05,193.45,192.78,193.1,7170.0,179.0733,179.4443,178.8228,179.1197,7170.0
2021-05-19 12:40:00,192.96,193.43,192.85,192.85,6506.0,178.9898,179.4258,178.8878,178.8878,6506.0
2021-05-19 12:45:00,192.9,193.2,192.69,193.12,5641.0,178.9341,179.2124,178.7393,179.1382,5641.0
2021-05-19 12:50:00,193.13,193.16,192.82,192.96,13411.0,179.1475,179.1753,178.8599,178.9898,13411.0
2021-05-19 12:55:00,193.03,193.46,193.03,193.15,9279.0,179.0547,179.4536,179.0547,179.166,9279.0
2021-05-19 13:00:00,193.18,193.85,193.18,193.85,8573.0,179.1939,179.8154,179.1939,179.8154,8573.0
2021-05-19 13:05:00,193.8,194.4,193.77,194.12,23123.0,179.769,180.3255,179.7411,180.0658,23123.0
2021-05-19 13:10:00,194.1,194.73,194.08,194.52,16150.0,180.0473,180.6316,180.0287,180.4368,16150.0
2021-05-19 13:15:00,194.51,194.81,194.18,194.29,16619.0,180.4276,180.7058,180.1215,180.2235,16619.0
2021-05-19 13:20:00,194.36,194.4,193.98,194.05,11255.0,180.2884,180.3255,179.9359,180.0009,11255.0
2021-05-19 13:25:00,194.05,194.19,193.95,194.12,10080.0,180.0009,180.1307,179.9081,180.0658,10080.0
2021-05-19 13:30:00,194.15,194.25,193.75,193.76,12113.0,180.0936,180.1864,179.7226,179.7319,12113.0
2021-05-19 13:35:00,193.75,193.84,193.45,193.83,10064.0,179.7226,179.8061,179.4443,179.7968,10064.0
2021-05-19 13:40:00,193.85,194.04,193.55,193.86,29466.0,179.8154,179.9916,179.5371,179.8246,29466.0
2021-05-19 13:45:00,193.9,193.91,193.68,193.71,7921.0,179.8617,179.871,179.6577,179.6855,7921.0
2021-05-19 13:50:00,193.75,193.91,193.58,193.77,8706.0,179.7226,179.871,179.5649,179.7411,8706.0
2021-05-19 13:55:00,193.87,194.13,193.52,193.57,12134.0,179.8339,180.0751,179.5092,179.5556,12134.0
2021-05-19 14:00:00,193.5,194.39,193.11,193.42,18525.0,179.4907,180.3163,179.1289,179.4165,18525.0
2021-05-19 14:05:00,193.22,193.63,192.47,193.63,20711.0,179.231,179.6113,178.5353,179.6113,20711.0
2021-05-19 14:10:00,193.59,193.92,193.09,193.65,19447.0,179.5742,179.8803,179.1104,179.6298,19447.0
2021-05-19 14:15:00,193.6,193.6,192.87,193.52,17064.0,179.5835,179.5835,178.9063,179.5092,17064.0
2021-05-19 14:20:00,193.59,195.76,193.58,195.07,34027.0,179.5742,181.5871,179.5649,180.947,34027.0
2021-05-19 14:25:00,195.14,195.35,194.82,195.15,21077.0,181.012,181.2068,180.7151,181.0212,21077.0
2021-05-19 14:30:00,195.24,195.81,194.8,194.86,30301.0,181.1047,181.6334,180.6966,180.7522,30301.0
2021-05-19 14:35:00,194.92,194.97,193.7,193.79,24964.0,180.8079,180.8543,179.6762,179.7597,24964.0
2021-05-19 14:40:00,193.77,194.21,193.61,193.98,30905.0,179.7411,180.1493,179.5927,179.9359,30905.0
2021-05-19 14:45:00,193.93,194.06,193.4,193.67,14680.0,179.8896,180.0101,179.3979,179.6484,14680.0
2021-05-19 14:50:00,193.66,193.83,193.57,193.73,9564.0,179.6391,179.7968,179.5556,179.704,9564.0
2021-05-19 14:55:00,193.98,194.26,193.57,193.86,22492.0,179.9359,180.1957,179.5556,179.8246,22492.0
2021-05-19 15:00:00,193.69,193.84,193.35,193.68,10547.0,179.6669,179.8061,179.3516,179.6577,10547.0
2021-05-19 15:05:00,193.68,194.37,193.66,194.28,12231.0,179.6577,180.2977,179.6391,180.2142,12231.0
2021-05-19 15:10:00,194.35,194.76,194.35,194.46,16406.0,180.2792,180.6595,180.2792,180.3812,16406.0
2021-05-19 15:15:00,194.43,194.71,194.35,194.48,15316.0,180.3534,180.6131,180.2792,180.3997,15316.0
2021-05-19 15:20:00,194.51,194.99,194.21,194.89,20791.0,180.4276,180.8728,180.1493,180.7801,20791.0
2021-05-19 15:25:00,194.88,195.16,194.57,194.9,20541.0,180.7708,181.0305,180.4832,180.7893,20541.0
2021-05-19 15:30:00,194.97,194.97,194.41,194.71,24922.0,180.8543,180.8543,180.3348,180.6131,24922.0
2021-05-19 15:35:00,194.73,194.73,194.25,194.3,24435.0,180.6316,180.6316,180.1864,180.2328,24435.0
2021-05-19 15:40:00,194.3,194.44,193.89,193.94,27607.0,180.2328,180.3626,179.8525,179.8988,27607.0
2021-05-19 15:45:00,193.97,193.97,193.16,193.24,32216.0,179.9267,179.9267,179.1753,179.2495,32216.0
2021-05-19 15:50:00,193.3,194.18,192.94,194.14,38753.0,179.3052,180.1215,178.9712,180.0844,38753.0
2021-05-19 15:55:00,194.19,195.23,194.14,195.18,105233.0,180.1307,181.0954,180.0844,181.0491,105233.0
2021-05-20 09:30:00,195.59,198.37,195.59,198.1,83716.0,181.4294,184.0081,181.4294,183.7577,83716.0
2021-05-20 09:35:00,198.06,198.13,196.99,197.25,23967.0,183.7206,183.7855,182.728,182.9692,23967.0
2021-05-20 09:40:00,197.12,199.0,197.12,198.74,23991.0,182.8486,184.5925,182.8486,184.3513,23991.0
2021-05-20 09:45:00,198.66,199.46,198.22,198.79,31310.0,184.2771,185.0192,183.869,184.3977,31310.0
2021-05-20 09:50:00,198.78,199.3,197.65,197.7,8826.0,184.3884,184.8708,183.3402,183.3866,8826.0
2021-05-20 09:55:00,197.67,198.68,197.67,198.23,14460.0,183.3588,184.2957,183.3588,183.8782,14460.0
2021-05-20 10:00:00,198.34,198.52,197.69,198.14,19643.0,183.9803,184.1472,183.3773,183.7948,19643.0
2021-05-20 10:05:00,198.18,198.38,197.58,197.59,9657.0,183.8319,184.0174,183.2753,183.2846,9657.0
2021-05-20 10:10:00,197.59,197.8,197.21,197.76,25926.0,183.2846,183.4794,182.9321,183.4423,25926.0
2021-05-20 10:15:00,197.73,198.14,197.56,198.14,7165.0,183.4144,183.7948,183.2568,183.7948,7165.0
2021-05-20 10:20:00,198.23,198.23,197.57,197.87,9386.0,183.8782,183.8782,183.266,183.5443,9386.0
2021-05-20 10:25:00,197.98,198.2,197.85,198.04,8004.0,183.6463,183.8504,183.5258,183.702,8004.0
2021-05-20 10:30:00,198.0,198.1,197.75,198.1,16677.0,183.6649,183.7577,183.433,183.7577,16677.0
2021-05-20 10:35:00,198.08,198.49,198.05,198.33,13899.0,183.7391,184.1194,183.7113,183.971,13899.0
2021-05-20 10:40:00,198.42,199.23,198.22,199.21,24012.0,184.0545,184.8058,183.869,184.7873,24012.0
2021-05-20 10:45:00,199.16,199.79,199.15,199.21,19513.0,184.7409,185.3253,184.7316,184.7873,19513.0
2021-05-20 10:50:00,199.23,199.69,199.17,199.26,8024.0,184.8058,185.2325,184.7502,184.8337,8024.0
2021-05-20 10:55:00,199.28,199.47,199.01,199.08,12144.0,184.8522,185.0285,184.6018,184.6667,12144.0
2021-05-20 11:00:00,199.2,199.46,199.07,199.33,8383.0,184.778,185.0192,184.6574,184.8986,8383.0
2021-05-20 11:05:00,199.42,199.42,198.95,199.16,8135.0,184.9821,184.9821,184.5461,184.7409,8135.0
2021-05-20 11:10:00,199.19,199.42,199.11,199.26,5974.0,184.7687,184.9821,184.6945,184.8337,5974.0
2021-05-20 11:15:00,199.25,199.73,199.25,199.73,9313.0,184.8244,185.2696,184.8244,185.2696,9313.0
2021-05-20 11:20:00,199.64,199.66,199.28,199.4,12168.0,185.1862,185.2047,184.8522,184.9635,12168.0
2021-05-20 11:25:00,199.36,199.56,199.27,199.53,11867.0,184.9264,185.112,184.8429,185.0841,11867.0
2021-05-20 11:30:00,199.54,199.56,199.22,199.52,14694.0,185.0934,185.112,184.7966,185.0748,14694.0
2021-05-20 11:35:00,199.59,199.67,199.27,199.38,12037.0,185.1398,185.214,184.8429,184.945,12037.0
2021-05-20 11:40:00,199.42,199.75,199.42,199.6,14678.0,184.9821,185.2882,184.9821,185.1491,14678.0
2021-05-20 11:45:00,199.59,199.68,199.49,199.6,9587.0,185.1398,185.2233,185.047,185.1491,9587.0
2021-05-20 11:50:00,199.66,199.86,199.58,199.75,31670.0,185.2047,185.3902,185.1305,185.2882,31670.0
2021-05-20 11:55:00,199.75,199.98,199.73,199.92,74598.0,185.2882,185.5015,185.2696,185.4459,74598.0
2021-05-20 12:00:00,199.9,199.91,199.35,199.43,18020.0,185.4273,185.4366,184.9172,184.9914,18020.0
2021-05-20 12:05:00,199.41,199.42,199.18,199.18,16026.0,184.9728,184.9821,184.7595,184.7595,16026.0
2021-05-20 12:10:00,199.18,199.36,199.17,199.28,15637.0,184.7595,184.9264,184.7502,184.8522,15637.0
2021-05-20 12:15:00,199.28,199.94,199.25,199.74,20231.0,184.8522,185.4644,184.8244,185.2789,20231.0
2021-05-20 12:20:00,199.79,199.8,199.33,199.66,15600.0,185.3253,185.3346,184.8986,185.2047,15600.0
2021-05-20 12:25:00,199.65,199.75,199.23,199.42,16477.0,185.1954,185.2882,184.8058,184.9821,16477.0
2021-05-20 12:30:00,199.54,199.58,199.27,199.27,24287.0,185.0934,185.1305,184.8429,184.8429,24287.0
2021-05-20 12:35:00,199.36,199.36,198.55,198.92,25021.0,184.9264,184.9264,184.1751,184.5183,25021.0
2021-05-20 12:40:00,198.92,199.15,198.83,198.92,15762.0,184.5183,184.7316,184.4348,184.5183,15762.0
2021-05-20 12:45:00,198.95,199.38,198.95,199.19,14015.0,184.5461,184.945,184.5461,184.7687,14015.0
2021-05-20 12:50:00,199.13,199.36,199.13,199.25,7525.0,184.7131,184.9264,184.7131,184.8244,7525.0
2021-05-20 12:55:00,199.23,199.4,199.05,199.39,15253.0,184.8058,184.9635,184.6389,184.9543,15253.0
2021-05-20 13:00:00,199.35,199.53,199.25,199.41,10047.0,184.9172,185.0841,184.8244,184.9728,10047.0
2021-05-20 13:05:00,199.44,199.78,199.4,199.75,8227.0,185.0006,185.316,184.9635,185.2882,8227.0
2021-05-20 13:10:00,199.76,199.96,199.57,199.72,24502.0,185.2975,185.483,185.1212,185.2604,24502.0
2021-05-20 13:15:00,199.79,199.81,199.52,199.65,15996.0,185.3253,185.3439,185.0748,185.1954,15996.0
2021-05-20 13:20:00,199.65,199.94,199.61,199.93,18905.0,185.1954,185.4644,185.1583,185.4552,18905.0
2021-05-20 13:25:00,199.9,199.95,199.75,199.81,10547.0,185.4273,185.4737,185.2882,185.3439,10547.0
2021-05-20 13:30:00,199.81,199.9,199.75,199.81,12472.0,185.3439,185.4273,185.2882,185.3439,12472.0
2021-05-20 13:35:00,199.81,199.89,199.65,199.69,12949.0,185.3439,185.4181,185.1954,185.2325,12949.0
2021-05-20 13:40:00,199.72,199.83,199.67,199.81,8563.0,185.2604,185.3624,185.214,185.3439,8563.0
2021-05-20 13:45:00,199.77,199.84,199.64,199.81,12667.0,185.3067,185.3717,185.1862,185.3439,12667.0
2021-05-20 13:50:00,199.79,199.82,198.83,199.15,12720.0,185.3253,185.3531,184.4348,184.7316,12720.0
2021-05-20 13:55:00,199.11,199.39,198.93,199.3,10067.0,184.6945,184.9543,184.5276,184.8708,10067.0
2021-05-20 14:00:00,199.34,199.42,199.13,199.3,21399.0,184.9079,184.9821,184.7131,184.8708,21399.0
2021-05-20 14:05:00,199.3,199.36,199.2,199.29,9222.0,184.8708,184.9264,184.778,184.8615,9222.0
2021-05-20 14:10:00,199.29,199.31,198.97,199.26,5782.0,184.8615,184.8801,184.5647,184.8337,5782.0
2021-05-20 14:15:00,199.31,199.33,198.98,199.27,14424.0,184.8801,184.8986,184.5739,184.8429,14424.0
2021-05-20 14:20:00,199.33,199.4,199.2,199.24,13756.0,184.8986,184.9635,184.778,184.8151,13756.0
2021-05-20 14:25:00,199.25,199.26,198.59,198.93,41072.0,184.8244,184.8337,184.2122,184.5276,41072.0
2021-05-20 14:30:00,199.04,199.2,198.82,198.91,11162.0,184.6296,184.778,184.4255,184.509,11162.0
2021-05-20 14:35:00,198.99,199.22,198.94,199.09,6957.0,184.5832,184.7966,184.5368,184.676,6957.0
2021-05-20 14:40:00,199.09,199.17,198.92,198.96,17649.0,184.676,184.7502,184.5183,184.5554,17649.0
2021-05-20 14:45:00,198.95,199.07,198.8,198.99,8963.0,184.5461,184.6574,184.407,184.5832,8963.0
2021-05-20 14:50:00,198.98,199.73,198.89,199.73,14284.0,184.5739,185.2696,184.4905,185.2696,14284.0
2021-05-20 14:55:00,199.74,200.16,199.73,200.09,37962.0,185.2789,185.6685,185.2696,185.6036,37962.0
2021-05-20 15:00:00,200.12,200.55,199.6,200.55,36719.0,185.6314,186.0303,185.1491,186.0303,36719.0
2021-05-20 15:05:00,200.6,200.62,200.17,200.2,13521.0,186.0767,186.0952,185.6778,185.7056,13521.0
2021-05-20 15:10:00,200.22,200.59,200.2,200.21,19454.0,185.7242,186.0674,185.7056,185.7149,19454.0
2021-05-20 15:15:00,200.24,200.25,199.82,199.99,25526.0,185.7427,185.752,185.3531,185.5108,25526.0
2021-05-20 15:20:00,200.01,200.32,200.01,200.29,14468.0,185.5294,185.8169,185.5294,185.7891,14468.0
2021-05-20 15:25:00,200.29,200.51,200.11,200.51,17508.0,185.7891,185.9932,185.6221,185.9932,17508.0
2021-05-20 15:30:00,200.48,200.61,200.17,200.17,21749.0,185.9653,186.0859,185.6778,185.6778,21749.0
2021-05-20 15:35:00,200.22,200.25,199.63,199.63,23118.0,185.7242,185.752,185.1769,185.1769,23118.0
2021-05-20 15:40:00,199.73,199.83,199.48,199.8,23652.0,185.2696,185.3624,185.0377,185.3346,23652.0
2021-05-20 15:45:00,199.8,200.08,199.75,199.93,32977.0,185.3346,185.5943,185.2882,185.4552,32977.0
2021-05-20 15:50:00,199.93,200.08,199.35,199.97,66173.0,185.4552,185.5943,184.9172,185.4923,66173.0
2021-05-20 15:55:00,199.95,200.18,199.55,199.67,118914.0,185.4737,185.6871,185.1027,185.214,118914.0
2021-05-21 09:30:00,201.13,201.58,199.86,200.84,87165.0,186.5683,186.9857,185.3902,186.2993,87165.0
2021-05-21 09:35:00,200.83,200.83,199.91,200.7,14401.0,186.29,186.29,185.4366,186.1694,14401.0
2021-05-21 09:40:00,200.71,201.86,200.62,201.25,10761.0,186.1787,187.2454,186.0952,186.6796,10761.0
2021-05-21 09:45:00,201.04,201.27,200.68,201.0,15616.0,186.4848,186.6981,186.1509,186.4477,15616.0
2021-05-21 09:50:00,201.0,201.38,200.38,201.03,12234.0,186.4477,186.8002,185.8726,186.4755,12234.0
2021-05-21 09:55:00,201.06,202.0,200.93,201.82,8429.0,186.5034,187.3753,186.3828,187.2083,8429.0
2021-05-21 10:00:00,201.78,202.32,201.78,202.09,22474.0,187.1712,187.6721,187.1712,187.4588,22474.0
2021-05-21 10:05:00,202.01,202.15,201.1,201.34,12868.0,187.3846,187.5144,186.5405,186.7631,12868.0
2021-05-21 10:10:00,201.35,201.7,201.3,201.59,7772.0,186.7724,187.097,186.726,186.995,7772.0
2021-05-21 10:15:00,201.3,201.3,199.82,200.04,8899.0,186.726,186.726,185.3531,185.5572,8899.0
2021-05-21 10:20:00,199.95,200.78,199.67,200.55,34800.0,185.4737,186.2436,185.214,186.0303,34800.0
2021-05-21 10:25:00,200.72,201.04,200.44,200.8,20068.0,186.188,186.4848,185.9282,186.2622,20068.0
2021-05-21 10:30:00,200.8,201.39,200.72,201.15,13958.0,186.2622,186.8095,186.188,186.5868,13958.0
2021-05-21 10:35:00,201.22,201.28,199.87,200.0,16420.0,186.6518,186.7074,185.3995,185.5201,16420.0
2021-05-21 10:40:00,199.91,200.13,199.74,200.04,16001.0,185.4366,185.6407,185.2789,185.5572,16001.0
2021-05-21 10:45:00,200.03,200.1,199.59,199.66,22860.0,185.5479,185.6129,185.1398,185.2047,22860.0
2021-05-21 10:50:00,199.68,199.8,199.48,199.76,14519.0,185.2233,185.3346,185.0377,185.2975,14519.0
2021-05-21 10:55:00,199.81,200.39,199.78,200.39,11044.0,185.3439,185.8819,185.316,185.8819,11044.0
2021-05-21 11:00:00,200.49,200.82,200.29,200.29,25743.0,185.9746,186.2807,185.7891,185.7891,25743.0
2021-05-21 11:05:00,200.38,200.45,200.08,200.32,16176.0,185.8726,185.9375,185.5943,185.8169,16176.0
2021-05-21 11:10:00,200.31,200.43,200.07,200.25,11708.0,185.8077,185.919,185.585,185.752,11708.0
2021-05-21 11:15:00,200.24,200.27,199.98,200.21,9230.0,185.7427,185.7705,185.5015,185.7149,9230.0
2021-05-21 11:20:00,200.21,200.3,199.98,199.98,13545.0,185.7149,185.7984,185.5015,185.5015,13545.0
2021-05-21 11:25:00,200.0,200.17,199.42,199.42,9419.0,185.5201,185.6778,184.9821,184.9821,9419.0
2021-05-21 11:30:00,199.33,199.84,199.23,199.78,10683.0,184.8986,185.3717,184.8058,185.316,10683.0
2021-05-21 11:35:00,199.81,200.05,199.64,199.88,10787.0,185.3439,185.5665,185.1862,185.4088,10787.0
2021-05-21 11:40:00,199.87,200.03,199.61,199.92,5305.0,185.3995,185.5479,185.1583,185.4459,5305.0
2021-05-21 11:45:00,199.88,200.02,199.69,199.71,10594.0,185.4088,185.5386,185.2325,185.2511,10594.0
2021-05-21 11:50:00,199.75,199.97,199.72,199.79,20815.0,185.2882,185.4923,185.2604,185.3253,20815.0
2021-05-21 11:55:00,199.79,199.79,199.25,199.58,9292.0,185.3253,185.3253,184.8244,185.1305,9292.0
2021-05-21 12:00:00,199.52,200.03,199.52,199.79,14187.0,185.0748,185.5479,185.0748,185.3253,14187.0
2021-05-21 12:05:00,199.78,199.89,199.35,199.57,7866.0,185.316,185.4181,184.9172,185.1212,7866.0
2021-05-21 12:10:00,199.51,199.93,199.49,199.79,6708.0,185.0656,185.4552,185.047,185.3253,6708.0
2021-05-21 12:15:00,199.79,200.0,199.79,200.0,6707.0,185.3253,185.5201,185.3253,185.5201,6707.0
2021-05-21 12:20:00,199.94,200.06,199.75,199.76,18540.0,185.4644,185.5758,185.2882,185.2975,18540.0
2021-05-21 12:25:00,199.82,199.92,199.66,199.92,3736.0,185.3531,185.4459,185.2047,185.4459,3736.0
2021-05-21 12:30:00,199.94,200.03,199.85,200.0,8200.0,185.4644,185.5479,185.381,185.5201,8200.0
2021-05-21 12:35:00,199.99,200.09,199.91,200.0,12086.0,185.5108,185.6036,185.4366,185.5201,12086.0
2021-05-21 12:40:00,200.04,200.18,199.91,200.01,15196.0,185.5572,185.6871,185.4366,185.5294,15196.0
2021-05-21 12:45:00,199.95,199.97,199.77,199.9,6791.0,185.4737,185.4923,185.3067,185.4273,6791.0
2021-05-21 12:50:00,199.98,199.99,199.43,199.43,10758.0,185.5015,185.5108,184.9914,184.9914,10758.0
2021-05-21 12:55:00,199.41,200.0,199.18,199.93,9292.0,184.9728,185.5201,184.7595,185.4552,9292.0
2021-05-21 13:00:00,199.87,200.18,199.87,200.18,14255.0,185.3995,185.6871,185.3995,185.6871,14255.0
2021-05-21 13:05:00,200.16,200.19,199.87,200.09,8937.0,185.6685,185.6963,185.3995,185.6036,8937.0
2021-05-21 13:10:00,200.17,200.3,199.92,200.01,11189.0,185.6778,185.7984,185.4459,185.5294,11189.0
2021-05-21 13:15:00,200.0,200.18,200.0,200.08,10958.0,185.5201,185.6871,185.5201,185.5943,10958.0
2021-05-21 13:20:00,200.13,200.63,200.11,200.5,11036.0,185.6407,186.1045,185.6221,185.9839,11036.0
2021-05-21 13:25:00,200.56,200.56,200.26,200.49,7951.0,186.0396,186.0396,185.7613,185.9746,7951.0
2021-05-21 13:30:00,200.49,200.85,200.42,200.84,13938.0,185.9746,186.3086,185.9097,186.2993,13938.0
2021-05-21 13:35:00,200.84,200.85,200.58,200.73,9379.0,186.2993,186.3086,186.0581,186.1972,9379.0
2021-05-21 13:40:00,200.73,200.84,200.46,200.5,12772.0,186.1972,186.2993,185.9468,185.9839,12772.0
2021-05-21 13:45:00,200.62,200.69,200.51,200.59,7867.0,186.0952,186.1601,185.9932,186.0674,7867.0
2021-05-21 13:50:00,200.6,200.91,200.51,200.87,7761.0,186.0767,186.3642,185.9932,186.3271,7761.0
2021-05-21 13:55:00,200.89,200.97,200.66,200.97,9074.0,186.3457,186.4199,186.1323,186.4199,9074.0
2021-05-21 14:00:00,201.0,201.02,200.62,200.87,12408.0,186.4477,186.4662,186.0952,186.3271,12408.0
2021-05-21 14:05:00,200.93,201.33,200.91,201.26,8993.0,186.3828,186.7538,186.3642,186.6889,8993.0
2021-05-21 14:10:00,201.26,201.43,201.21,201.43,10362.0,186.6889,186.8466,186.6425,186.8466,10362.0
2021-05-21 14:15:00,201.44,201.53,201.25,201.26,13054.0,186.8558,186.9393,186.6796,186.6889,13054.0
2021-05-21 14:20:00,201.26,201.34,201.15,201.26,8783.0,186.6889,186.7631,186.5868,186.6889,8783.0
2021-05-21 14:25:00,201.3,201.31,200.57,200.82,9159.0,186.726,186.7353,186.0488,186.2807,9159.0
2021-05-21 14:30:00,200.87,201.13,200.84,201.05,8068.0,186.3271,186.5683,186.2993,186.4941,8068.0
2021-05-21 14:35:00,201.05,201.08,200.36,200.75,12816.0,186.4941,186.5219,185.854,186.2158,12816.0
2021-05-21 14:40:00,200.8,200.82,200.67,200.75,7015.0,186.2622,186.2807,186.1416,186.2158,7015.0
2021-05-21 14:45:00,200.8,200.96,200.77,200.96,5715.0,186.2622,186.4106,186.2343,186.4106,5715.0
2021-05-21 14:50:00,200.9,201.03,200.79,200.79,13843.0,186.3549,186.4755,186.2529,186.2529,13843.0
2021-05-21 14:55:00,200.88,201.04,200.74,200.9,10767.0,186.3364,186.4848,186.2065,186.3549,10767.0
2021-05-21 15:00:00,200.87,200.94,200.51,200.75,12047.0,186.3271,186.392,185.9932,186.2158,12047.0
2021-05-21 15:05:00,200.8,200.9,200.7,200.79,10844.0,186.2622,186.3549,186.1694,186.2529,10844.0
2021-05-21 15:10:00,200.75,200.94,200.72,200.78,13011.0,186.2158,186.392,186.188,186.2436,13011.0
2021-05-21 15:15:00,200.72,200.98,200.64,200.84,12639.0,186.188,186.4291,186.1138,186.2993,12639.0
2021-05-21 15:20:00,200.88,200.9,200.75,200.89,20393.0,186.3364,186.3549,186.2158,186.3457,20393.0
2021-05-21 15:25:00,200.87,201.15,200.66,201.15,24870.0,186.3271,186.5868,186.1323,186.5868,24870.0
2021-05-21 15:30:00,201.23,201.3,200.47,200.5,29150.0,186.661,186.726,185.9561,185.9839,29150.0
2021-05-21 15:35:00,200.48,200.65,200.3,200.34,23545.0,185.9653,186.123,185.7984,185.8355,23545.0
2021-05-21 15:40:00,200.3,200.4,199.97,200.06,17230.0,185.7984,185.8911,185.4923,185.5758,17230.0
2021-05-21 15:45:00,200.05,200.07,199.65,200.05,26102.0,185.5665,185.585,185.1954,185.5665,26102.0
2021-05-21 15:50:00,199.98,199.98,199.53,199.65,74779.0,185.5015,185.5015,185.0841,185.1954,74779.0
2021-05-21 15:55:00,199.65,200.07,199.6,199.95,119192.0,185.1954,185.585,185.1491,185.4737,119192.0
2021-05-24 09:30:00,201.78,201.87,200.74,201.8,25061.0,187.1712,187.2547,186.2065,187.1898,25061.0
2021-05-24 09:35:00,201.57,202.22,201.47,202.14,16007.0,186.9764,187.5794,186.8837,187.5052,16007.0
2021-05-24 09:40:00,202.17,203.0,201.9,202.98,14064.0,187.533,188.3029,187.2825,188.2843,14064.0
2021-05-24 09:45:00,203.23,203.43,203.0,203.04,11265.0,188.5162,188.7018,188.3029,188.34,11265.0
2021-05-24 09:50:00,203.25,203.34,202.66,203.02,13414.0,188.5348,188.6183,187.9875,188.3214,13414.0
2021-05-24 09:55:00,203.02,203.09,202.6,202.6,8208.0,188.3214,188.3864,187.9319,187.9319,8208.0
2021-05-24 10:00:00,202.87,203.22,202.87,203.15,9156.0,188.1823,188.507,188.1823,188.442,9156.0
2021-05-24 10:05:00,203.19,203.47,203.03,203.4,6085.0,188.4791,188.7389,188.3307,188.6739,6085.0
2021-05-24 10:10:00,203.53,203.6,203.06,203.13,8443.0,188.7945,188.8595,188.3586,188.4235,8443.0
2021-05-24 10:15:00,203.21,203.83,202.98,203.31,10058.0,188.4977,189.0728,188.2843,188.5905,10058.0
2021-05-24 10:20:00,203.37,203.92,203.37,203.67,7741.0,188.6461,189.1563,188.6461,188.9244,7741.0
2021-05-24 10:25:00,203.8,203.8,203.29,203.53,7386.0,189.045,189.045,188.5719,188.7945,7386.0
2021-05-24 10:30:00,203.59,203.87,203.33,203.52,39825.0,188.8502,189.1099,188.609,188.7852,39825.0
2021-05-24 10:35:00,203.47,204.05,203.41,203.97,15748.0,188.7389,189.2769,188.6832,189.2027,15748.0
2021-05-24 10:40:00,204.04,204.04,203.59,203.79,14488.0,189.2676,189.2676,188.8502,189.0357,14488.0
2021-05-24 10:45:00,203.84,203.94,203.52,203.55,10668.0,189.0821,189.1748,188.7852,188.8131,10668.0
2021-05-24 10:50:00,203.6,203.72,203.39,203.39,17769.0,188.8595,188.9708,188.6647,188.6647,17769.0
2021-05-24 10:55:00,203.36,203.5,202.74,202.78,7123.0,188.6368,188.7667,188.0617,188.0988,7123.0
2021-05-24 11:00:00,202.85,203.29,202.81,203.2,9272.0,188.1638,188.5719,188.1267,188.4884,9272.0
2021-05-24 11:05:00,203.17,203.17,202.79,202.83,30577.0,188.4606,188.4606,188.1081,188.1452,30577.0
2021-05-24 11:10:00,202.82,203.49,202.78,203.49,18763.0,188.1359,188.7574,188.0988,188.7574,18763.0
2021-05-24 11:15:00,203.42,203.56,203.3,203.56,9241.0,188.6925,188.8224,188.5812,188.8224,9241.0
2021-05-24 11:20:00,203.53,203.7,203.5,203.66,6992.0,188.7945,188.9522,188.7667,188.9151,6992.0
2021-05-24 11:25:00,203.69,204.02,203.66,203.9,11557.0,188.9429,189.249,188.9151,189.1377,11557.0
2021-05-24 11:30:00,203.95,203.95,203.69,203.8,11892.0,189.1841,189.1841,188.9429,189.045,11892.0
2021-05-24 11:35:00,203.79,203.83,203.58,203.58,7137.0,189.0357,189.0728,188.8409,188.8409,7137.0
2021-05-24 11:40:00,203.54,203.74,203.48,203.62,29635.0,188.8038,188.9893,188.7481,188.878,29635.0
2021-05-24 11:45:00,203.68,203.78,203.63,203.73,6393.0,188.9337,189.0264,188.8873,188.98,6393.0
2021-05-24 11:50:00,203.75,203.75,203.45,203.45,7002.0,188.9986,188.9986,188.7203,188.7203,7002.0
2021-05-24 11:55:00,203.41,203.72,203.37,203.59,5666.0,188.6832,188.9708,188.6461,188.8502,5666.0
2021-05-24 12:00:00,203.56,203.75,203.56,203.75,5587.0,188.8224,188.9986,188.8224,188.9986,5587.0
2021-05-24 12:05:00,203.78,203.87,203.67,203.83,4568.0,189.0264,189.1099,188.9244,189.0728,4568.0
2021-05-24 12:10:00,203.84,204.09,203.82,203.99,8585.0,189.0821,189.314,189.0635,189.2212,8585.0
2021-05-24 12:15:00,203.98,204.19,203.98,204.19,6272.0,189.2119,189.4067,189.2119,189.4067,6272.0
2021-05-24 12:20:00,204.22,204.43,204.22,204.28,9200.0,189.4346,189.6294,189.4346,189.4902,9200.0
2021-05-24 12:25:00,204.19,204.19,203.95,204.13,5158.0,189.4067,189.4067,189.1841,189.3511,5158.0
2021-05-24 12:30:00,204.12,204.27,204.03,204.14,7516.0,189.3418,189.4809,189.2583,189.3604,7516.0
2021-05-24 12:35:00,204.17,204.34,204.14,204.32,6759.0,189.3882,189.5459,189.3604,189.5273,6759.0
2021-05-24 12:40:00,204.3,204.5,204.29,204.44,6625.0,189.5088,189.6943,189.4995,189.6386,6625.0
2021-05-24 12:45:00,204.47,204.75,204.45,204.74,7719.0,189.6665,189.9262,189.6479,189.9169,7719.0
2021-05-24 12:50:00,204.74,204.81,204.57,204.66,11459.0,189.9169,189.9819,189.7592,189.8427,11459.0
2021-05-24 12:55:00,204.7,204.84,204.62,204.74,6342.0,189.8798,190.0097,189.8056,189.9169,6342.0
2021-05-24 13:00:00,204.78,204.91,204.73,204.78,10369.0,189.954,190.0746,189.9076,189.954,10369.0
2021-05-24 13:05:00,204.76,204.76,204.49,204.59,12138.0,189.9355,189.9355,189.685,189.7778,12138.0
2021-05-24 13:10:00,204.64,204.79,204.62,204.79,7248.0,189.8242,189.9633,189.8056,189.9633,7248.0
2021-05-24 13:15:00,204.8,204.99,204.77,204.94,10336.0,189.9726,190.1488,189.9448,190.1024,10336.0
2021-05-24 13:20:00,204.92,204.92,204.84,204.86,4507.0,190.0839,190.0839,190.0097,190.0282,4507.0
2021-05-24 13:25:00,204.86,205.13,204.85,205.1,14249.0,190.0282,190.2787,190.019,190.2509,14249.0
2021-05-24 13:30:00,205.12,205.45,205.1,205.45,16701.0,190.2694,190.5755,190.2509,190.5755,16701.0
2021-05-24 13:35:00,205.41,205.52,205.28,205.31,21239.0,190.5384,190.6405,190.4178,190.4457,21239.0
2021-05-24 13:40:00,205.31,205.58,205.29,205.58,21228.0,190.4457,190.6961,190.4271,190.6961,21228.0
2021-05-24 13:45:00,205.58,205.65,205.49,205.52,9526.0,190.6961,190.761,190.6126,190.6405,9526.0
2021-05-24 13:50:00,205.52,205.52,205.35,205.48,11812.0,190.6405,190.6405,190.4828,190.6033,11812.0
2021-05-24 13:55:00,205.51,205.53,205.27,205.27,9227.0,190.6312,190.6497,190.4086,190.4086,9227.0
2021-05-24 14:00:00,205.26,205.28,205.13,205.25,14614.0,190.3993,190.4178,190.2787,190.39,14614.0
2021-05-24 14:05:00,205.25,205.43,205.13,205.35,11253.0,190.39,190.557,190.2787,190.4828,11253.0
2021-05-24 14:10:00,205.38,205.45,205.23,205.37,19976.0,190.5106,190.5755,190.3714,190.5013,19976.0
2021-05-24 14:15:00,205.36,205.55,205.33,205.43,11343.0,190.492,190.6683,190.4642,190.557,11343.0
2021-05-24 14:20:00,205.52,205.53,205.36,205.42,10740.0,190.6405,190.6497,190.492,190.5477,10740.0
2021-05-24 14:25:00,205.45,205.5,205.39,205.43,13510.0,190.5755,190.6219,190.5199,190.557,13510.0
2021-05-24 14:30:00,205.45,205.46,205.22,205.29,12866.0,190.5755,190.5848,190.3622,190.4271,12866.0
2021-05-24 14:35:00,205.29,205.4,205.2,205.2,19174.0,190.4271,190.5291,190.3436,190.3436,19174.0
2021-05-24 14:40:00,205.23,205.47,205.2,205.42,6559.0,190.3714,190.5941,190.3436,190.5477,6559.0
2021-05-24 14:45:00,205.44,205.57,205.41,205.45,16100.0,190.5662,190.6868,190.5384,190.5755,16100.0
2021-05-24 14:50:00,205.47,205.52,205.33,205.36,11573.0,190.5941,190.6405,190.4642,190.492,11573.0
2021-05-24 14:55:00,205.37,205.43,205.2,205.21,10543.0,190.5013,190.557,190.3436,190.3529,10543.0
2021-05-24 15:00:00,205.2,205.37,205.19,205.37,9307.0,190.3436,190.5013,190.3343,190.5013,9307.0
2021-05-24 15:05:00,205.35,205.48,205.35,205.44,8650.0,190.4828,190.6033,190.4828,190.5662,8650.0
2021-05-24 15:10:00,205.44,205.56,205.33,205.33,8941.0,190.5662,190.6776,190.4642,190.4642,8941.0
2021-05-24 15:15:00,205.38,205.46,205.26,205.36,9542.0,190.5106,190.5848,190.3993,190.492,9542.0
2021-05-24 15:20:00,205.34,205.39,205.06,205.11,13786.0,190.4735,190.5199,190.2138,190.2601,13786.0
2021-05-24 15:25:00,205.12,205.43,205.12,205.41,19833.0,190.2694,190.557,190.2694,190.5384,19833.0
2021-05-24 15:30:00,205.42,205.61,205.28,205.39,26232.0,190.5477,190.7239,190.4178,190.5199,26232.0
2021-05-24 15:35:00,205.38,205.59,205.21,205.55,16779.0,190.5106,190.7054,190.3529,190.6683,16779.0
2021-05-24 15:40:00,205.56,205.7,205.02,205.04,49021.0,190.6776,190.8074,190.1767,190.1952,49021.0
2021-05-24 15:45:00,205.02,205.1,204.85,205.06,32769.0,190.1767,190.2509,190.019,190.2138,32769.0
2021-05-24 15:50:00,205.04,205.04,204.58,204.78,34446.0,190.1952,190.1952,189.7685,189.954,34446.0
2021-05-24 15:55:00,204.78,204.78,204.11,204.48,108282.0,189.954,189.954,189.3325,189.6757,108282.0
2021-05-25 09:30:00,205.83,206.0,204.6,205.25,38973.0,190.928,191.0857,189.7871,190.39,38973.0
2021-05-25 09:35:00,205.23,205.88,205.2,205.67,16444.0,190.3714,190.9744,190.3436,190.7796,16444.0
2021-05-25 09:40:00,205.68,206.5,205.68,205.98,19736.0,190.7889,191.5495,190.7889,191.0671,19736.0
2021-05-25 09:45:00,205.88,206.43,205.84,206.2,8051.0,190.9744,191.4846,190.9373,191.2712,8051.0
2021-05-25 09:50:00,205.98,206.08,204.38,204.71,12866.0,191.0671,191.1599,189.583,189.8891,12866.0
2021-05-25 09:55:00,204.96,204.97,204.19,204.39,13206.0,190.121,190.1303,189.4067,189.5923,13206.0
2021-05-25 10:00:00,204.53,205.17,204.33,204.98,18958.0,189.7221,190.3158,189.5366,190.1395,18958.0
2021-05-25 10:05:00,205.21,205.78,204.72,205.4,19515.0,190.3529,190.8816,189.8984,190.5291,19515.0
2021-05-25 10:10:00,205.39,205.66,205.17,205.66,16090.0,190.5199,190.7703,190.3158,190.7703,16090.0
2021-05-25 10:15:00,205.65,206.04,205.51,205.93,16379.0,190.761,191.1228,190.6312,191.0208,16379.0
2021-05-25 10:20:00,205.99,206.12,205.69,206.02,14099.0,191.0764,191.197,190.7981,191.1043,14099.0
2021-05-25 10:25:00,206.05,206.25,205.89,206.25,14608.0,191.1321,191.3176,190.9837,191.3176,14608.0
2021-05-25 10:30:00,206.35,206.5,205.52,205.52,19581.0,191.4104,191.5495,190.6405,190.6405,19581.0
2021-05-25 10:35:00,205.49,206.34,205.41,206.31,13182.0,190.6126,191.4011,190.5384,191.3733,13182.0
2021-05-25 10:40:00,206.36,206.4,206.04,206.11,19517.0,191.4196,191.4567,191.1228,191.1877,19517.0
2021-05-25 10:45:00,206.13,206.24,206.04,206.16,13050.0,191.2063,191.3083,191.1228,191.2341,13050.0
2021-05-25 10:50:00,206.2,206.35,206.13,206.2,16719.0,191.2712,191.4104,191.2063,191.2712,16719.0
2021-05-25 10:55:00,206.28,206.64,206.28,206.38,16547.0,191.3454,191.6794,191.3454,191.4382,16547.0
2021-05-25 11:00:00,206.36,206.39,205.16,205.16,12872.0,191.4196,191.4475,190.3065,190.3065,12872.0
2021-05-25 11:05:00,205.0,205.0,204.39,204.61,20070.0,190.1581,190.1581,189.5923,189.7963,20070.0
2021-05-25 11:10:00,204.56,205.1,204.37,205.1,41515.0,189.75,190.2509,189.5737,190.2509,41515.0
2021-05-25 11:15:00,205.15,205.18,204.13,204.37,22470.0,190.2972,190.3251,189.3511,189.5737,22470.0
2021-05-25 11:20:00,204.37,205.08,204.28,204.99,24028.0,189.5737,190.2323,189.4902,190.1488,24028.0
2021-05-25 11:25:00,204.99,205.12,204.47,204.74,15239.0,190.1488,190.2694,189.6665,189.9169,15239.0
2021-05-25 11:30:00,204.81,204.94,204.21,204.37,11840.0,189.9819,190.1024,189.4253,189.5737,11840.0
2021-05-25 11:35:00,204.21,204.5,204.2,204.48,12831.0,189.4253,189.6943,189.416,189.6757,12831.0
2021-05-25 11:40:00,204.53,205.04,204.47,204.87,16361.0,189.7221,190.1952,189.6665,190.0375,16361.0
2021-05-25 11:45:00,204.99,205.28,204.98,205.28,6257.0,190.1488,190.4178,190.1395,190.4178,6257.0
2021-05-25 11:50:00,205.28,205.38,204.76,205.35,13597.0,190.4178,190.5106,189.9355,190.4828,13597.0
2021-05-25 11:55:00,205.42,205.79,205.17,205.71,7866.0,190.5477,190.8909,190.3158,190.8167,7866.0
2021-05-25 12:00:00,205.76,205.85,205.34,205.5,13571.0,190.8631,190.9466,190.4735,190.6219,13571.0
2021-05-25 12:05:00,205.54,205.64,205.34,205.63,9973.0,190.659,190.7518,190.4735,190.7425,9973.0
2021-05-25 12:10:00,205.64,205.65,205.06,205.17,16046.0,190.7518,190.761,190.2138,190.3158,16046.0
2021-05-25 12:15:00,205.18,205.22,204.8,204.88,10752.0,190.3251,190.3622,189.9726,190.0468,10752.0
2021-05-25 12:20:00,204.85,205.12,204.85,205.04,6898.0,190.019,190.2694,190.019,190.1952,6898.0
2021-05-25 12:25:00,205.13,205.25,205.01,205.25,7200.0,190.2787,190.39,190.1674,190.39,7200.0
2021-05-25 12:30:00,205.23,205.55,205.23,205.49,4510.0,190.3714,190.6683,190.3714,190.6126,4510.0
2021-05-25 12:35:00,205.5,205.58,205.18,205.34,9680.0,190.6219,190.6961,190.3251,190.4735,9680.0
2021-05-25 12:40:00,205.4,205.42,204.85,204.92,8066.0,190.5291,190.5477,190.019,190.0839,8066.0
2021-05-25 12:45:00,204.97,205.13,204.8,204.88,6476.0,190.1303,190.2787,189.9726,190.0468,6476.0
2021-05-25 12:50:00,204.79,205.33,204.78,205.33,7473.0,189.9633,190.4642,189.954,190.4642,7473.0
2021-05-25 12:55:00,205.25,205.3,205.1,205.3,7294.0,190.39,190.4364,190.2509,190.4364,7294.0
2021-05-25 13:00:00,205.27,205.3,204.64,204.66,10998.0,190.4086,190.4364,189.8242,189.8427,10998.0
2021-05-25 13:05:00,204.64,205.2,204.61,205.2,5125.0,189.8242,190.3436,189.7963,190.3436,5125.0
2021-05-25 13:10:00,205.19,205.38,205.14,205.35,9664.0,190.3343,190.5106,190.288,190.4828,9664.0
2021-05-25 13:15:00,205.41,205.65,205.3,205.63,9245.0,190.5384,190.761,190.4364,190.7425,9245.0
2021-05-25 13:20:00,205.64,205.93,205.6,205.85,8471.0,190.7518,191.0208,190.7147,190.9466,8471.0
2021-05-25 13:25:00,205.9,205.9,205.51,205.54,9314.0,190.9929,190.9929,190.6312,190.659,9314.0
2021-05-25 13:30:00,205.6,205.94,205.58,205.82,6773.0,190.7147,191.03,190.6961,190.9187,6773.0
2021-05-25 13:35:00,205.89,205.9,205.55,205.77,15820.0,190.9837,190.9929,190.6683,190.8724,15820.0
2021-05-25 13:40:00,205.76,205.76,205.43,205.67,10704.0,190.8631,190.8631,190.557,190.7796,10704.0
2021-05-25 13:45:00,205.67,205.91,205.58,205.59,11146.0,190.7796,191.0022,190.6961,190.7054,11146.0
2021-05-25 13:50:00,205.54,205.86,205.54,205.84,6998.0,190.659,190.9558,190.659,190.9373,6998.0
2021-05-25 13:55:00,205.96,206.05,205.77,205.87,10541.0,191.0486,191.1321,190.8724,190.9651,10541.0
2021-05-25 14:00:00,205.87,205.94,205.18,205.28,14951.0,190.9651,191.03,190.3251,190.4178,14951.0
2021-05-25 14:05:00,205.35,205.5,205.24,205.47,6258.0,190.4828,190.6219,190.3807,190.5941,6258.0
2021-05-25 14:10:00,205.41,205.87,205.38,205.79,13699.0,190.5384,190.9651,190.5106,190.8909,13699.0
2021-05-25 14:15:00,205.81,206.02,205.75,205.76,13361.0,190.9095,191.1043,190.8538,190.8631,13361.0
2021-05-25 14:20:00,205.72,205.92,205.65,205.65,10435.0,190.826,191.0115,190.761,190.761,10435.0
2021-05-25 14:25:00,205.66,205.69,205.36,205.45,8237.0,190.7703,190.7981,190.492,190.5755,8237.0
2021-05-25 14:30:00,205.49,205.82,205.4,205.4,11652.0,190.6126,190.9187,190.5291,190.5291,11652.0
2021-05-25 14:35:00,205.41,205.61,205.38,205.56,5059.0,190.5384,190.7239,190.5106,190.6776,5059.0
2021-05-25 14:40:00,205.64,205.7,205.57,205.69,5524.0,190.7518,190.8074,190.6868,190.7981,5524.0
2021-05-25 14:45:00,205.69,205.7,205.46,205.6,10466.0,190.7981,190.8074,190.5848,190.7147,10466.0
2021-05-25 14:50:00,205.61,205.74,205.38,205.58,11041.0,190.7239,190.8445,190.5106,190.6961,11041.0
2021-05-25 14:55:00,205.61,205.69,205.53,205.65,8011.0,190.7239,190.7981,190.6497,190.761,8011.0
2021-05-25 15:00:00,205.64,205.68,204.98,204.98,12850.0,190.7518,190.7889,190.1395,190.1395,12850.0
2021-05-25 15:05:00,205.03,205.31,204.98,204.98,12023.0,190.1859,190.4457,190.1395,190.1395,12023.0
2021-05-25 15:10:00,204.97,205.03,204.75,204.75,10453.0,190.1303,190.1859,189.9262,189.9262,10453.0
2021-05-25 15:15:00,204.82,205.12,204.67,205.03,13952.0,189.9911,190.2694,189.852,190.1859,13952.0
2021-05-25 15:20:00,205.09,205.2,204.75,205.05,24818.0,190.2416,190.3436,189.9262,190.2045,24818.0
2021-05-25 15:25:00,205.07,205.26,204.89,204.89,8980.0,190.223,190.3993,190.0561,190.0561,8980.0
2021-05-25 15:30:00,204.89,204.89,204.66,204.72,11729.0,190.0561,190.0561,189.8427,189.8984,11729.0
2021-05-25 15:35:00,204.72,204.96,204.67,204.96,17178.0,189.8984,190.121,189.852,190.121,17178.0
2021-05-25 15:40:00,204.9,205.0,204.75,204.92,22089.0,190.0653,190.1581,189.9262,190.0839,22089.0
2021-05-25 15:45:00,204.92,204.95,204.46,204.5,22822.0,190.0839,190.1117,189.6572,189.6943,22822.0
2021-05-25 15:50:00,204.47,204.71,204.17,204.17,45834.0,189.6665,189.8891,189.3882,189.3882,45834.0
2021-05-25 15:55:00,204.22,204.96,204.13,204.82,97992.0,189.4346,190.121,189.3511,189.9911,97992.0
2021-05-26 09:30:00,204.48,206.94,204.02,206.81,35337.0,189.6757,191.9576,189.249,191.8371,35337.0
2021-05-26 09:35:00,206.98,207.49,206.61,207.31,19664.0,191.9947,192.4678,191.6515,192.3009,19664.0
2021-05-26 09:40:00,207.46,207.86,206.61,207.42,18793.0,192.44,192.811,191.6515,192.4029,18793.0
2021-05-26 09:45:00,207.25,207.61,206.9,206.9,18386.0,192.2452,192.5791,191.9205,191.9205,18386.0
2021-05-26 09:50:00,206.68,206.83,206.37,206.53,8066.0,191.7165,191.8556,191.4289,191.5773,8066.0
2021-05-26 09:55:00,206.53,206.7,205.55,205.83,9832.0,191.5773,191.735,190.6683,190.928,9832.0
2021-05-26 10:00:00,205.59,205.97,205.25,205.97,16246.0,190.7054,191.0579,190.39,191.0579,16246.0
2021-05-26 10:05:00,205.97,206.37,205.64,206.26,11358.0,191.0579,191.4289,190.7518,191.3269,11358.0
2021-05-26 10:10:00,206.36,206.36,205.85,206.01,4715.0,191.4196,191.4196,190.9466,191.095,4715.0
2021-05-26 10:15:00,206.17,206.35,206.11,206.11,7936.0,191.2434,191.4104,191.1877,191.1877,7936.0
2021-05-26 10:20:00,206.06,206.34,206.01,206.18,6512.0,191.1414,191.4011,191.095,191.2527,6512.0
2021-05-26 10:25:00,206.24,206.28,205.95,206.06,5722.0,191.3083,191.3454,191.0393,191.1414,5722.0
2021-05-26 10:30:00,206.0,206.04,205.82,205.95,4823.0,191.0857,191.1228,190.9187,191.0393,4823.0
2021-05-26 10:35:00,205.98,206.1,205.63,205.72,6714.0,191.0671,191.1785,190.7425,190.826,6714.0
2021-05-26 10:40:00,205.78,206.12,205.6,205.67,19577.0,190.8816,191.197,190.7147,190.7796,19577.0
2021-05-26 10:45:00,205.77,206.52,205.77,206.43,32846.0,190.8724,191.5681,190.8724,191.4846,32846.0
2021-05-26 10:50:00,206.35,206.45,205.97,206.14,15977.0,191.4104,191.5031,191.0579,191.2156,15977.0
2021-05-26 10:55:00,206.13,206.35,205.99,206.29,22894.0,191.2063,191.4104,191.0764,191.3547,22894.0
2021-05-26 11:00:00,206.26,206.33,205.72,205.96,17829.0,191.3269,191.3918,190.826,191.0486,17829.0
2021-05-26 11:05:00,205.96,206.29,205.86,206.18,45071.0,191.0486,191.3547,190.9558,191.2527,45071.0
2021-05-26 11:10:00,206.22,206.55,206.16,206.41,18442.0,191.2898,191.5959,191.2341,191.466,18442.0
2021-05-26 11:15:00,206.42,206.48,206.19,206.25,6740.0,191.4753,191.5309,191.2619,191.3176,6740.0
2021-05-26 11:20:00,206.33,206.4,205.86,205.86,11611.0,191.3918,191.4567,190.9558,190.9558,11611.0
2021-05-26 11:25:00,205.78,205.8,205.42,205.66,8908.0,190.8816,190.9002,190.5477,190.7703,8908.0
2021-05-26 11:30:00,205.74,205.74,205.06,205.17,8431.0,190.8445,190.8445,190.2138,190.3158,8431.0
2021-05-26 11:35:00,205.2,205.24,204.82,204.93,16997.0,190.3436,190.3807,189.9911,190.0932,16997.0
2021-05-26 11:40:00,204.99,205.05,204.86,204.95,9779.0,190.1488,190.2045,190.0282,190.1117,9779.0
2021-05-26 11:45:00,204.98,205.15,204.92,205.15,30979.0,190.1395,190.2972,190.0839,190.2972,30979.0
2021-05-26 11:50:00,205.19,205.28,205.04,205.09,9054.0,190.3343,190.4178,190.1952,190.2416,9054.0
2021-05-26 11:55:00,205.02,205.37,204.98,205.37,7775.0,190.1767,190.5013,190.1395,190.5013,7775.0
2021-05-26 12:00:00,205.46,206.03,205.39,205.99,23200.0,190.5848,191.1135,190.5199,191.0764,23200.0
2021-05-26 12:05:00,205.99,206.1,205.92,206.1,6630.0,191.0764,191.1785,191.0115,191.1785,6630.0
2021-05-26 12:10:00,206.1,206.1,205.83,205.97,11739.0,191.1785,191.1785,190.928,191.0579,11739.0
2021-05-26 12:15:00,205.96,206.04,205.73,205.81,11248.0,191.0486,191.1228,190.8352,190.9095,11248.0
2021-05-26 12:20:00,205.76,205.86,205.76,205.84,14968.0,190.8631,190.9558,190.8631,190.9373,14968.0
2021-05-26 12:25:00,205.9,206.04,205.77,205.77,8539.0,190.9929,191.1228,190.8724,190.8724,8539.0
2021-05-26 12:30:00,205.82,206.01,205.77,206.01,6298.0,190.9187,191.095,190.8724,191.095,6298.0
2021-05-26 12:35:00,205.99,206.08,205.86,205.92,8181.0,191.0764,191.1599,190.9558,191.0115,8181.0
2021-05-26 12:40:00,205.96,205.96,205.63,205.65,6882.0,191.0486,191.0486,190.7425,190.761,6882.0
2021-05-26 12:45:00,205.63,205.85,205.63,205.79,6800.0,190.7425,190.9466,190.7425,190.8909,6800.0
2021-05-26 12:50:00,205.76,205.93,205.76,205.87,7320.0,190.8631,191.0208,190.8631,190.9651,7320.0
2021-05-26 12:55:00,205.87,206.05,205.79,205.89,9888.0,190.9651,191.1321,190.8909,190.9837,9888.0
2021-05-26 13:00:00,205.89,205.9,205.66,205.72,11695.0,190.9837,190.9929,190.7703,190.826,11695.0
2021-05-26 13:05:00,205.75,205.88,205.28,205.35,10553.0,190.8538,190.9744,190.4178,190.4828,10553.0
2021-05-26 13:10:00,205.37,205.72,205.36,205.6,8101.0,190.5013,190.826,190.492,190.7147,8101.0
2021-05-26 13:15:00,205.68,205.92,205.6,205.87,8657.0,190.7889,191.0115,190.7147,190.9651,8657.0
2021-05-26 13:20:00,205.83,205.95,205.8,205.89,6733.0,190.928,191.0393,190.9002,190.9837,6733.0
2021-05-26 13:25:00,205.87,205.9,205.7,205.73,7346.0,190.9651,190.9929,190.8074,190.8352,7346.0
2021-05-26 13:30:00,205.72,205.9,205.68,205.9,7607.0,190.826,190.9929,190.7889,190.9929,7607.0
2021-05-26 13:35:00,205.89,205.91,205.66,205.68,7853.0,190.9837,191.0022,190.7703,190.7889,7853.0
2021-05-26 13:40:00,205.68,205.77,205.54,205.61,5747.0,190.7889,190.8724,190.659,190.7239,5747.0
2021-05-26 13:45:00,205.58,206.0,205.58,206.0,9148.0,190.6961,191.0857,190.6961,191.0857,9148.0
2021-05-26 13:50:00,205.93,205.94,205.47,205.47,8648.0,191.0208,191.03,190.5941,190.5941,8648.0
2021-05-26 13:55:00,205.55,205.87,205.53,205.81,6750.0,190.6683,190.9651,190.6497,190.9095,6750.0
2021-05-26 14:00:00,205.85,206.08,205.82,205.98,10703.0,190.9466,191.1599,190.9187,191.0671,10703.0
2021-05-26 14:05:00,205.97,206.04,205.87,205.9,19756.0,191.0579,191.1228,190.9651,190.9929,19756.0
2021-05-26 14:10:00,205.9,206.02,205.89,206.0,12414.0,190.9929,191.1043,190.9837,191.0857,12414.0
2021-05-26 14:15:00,206.0,206.07,205.96,205.99,36105.0,191.0857,191.1506,191.0486,191.0764,36105.0
2021-05-26 14:20:00,206.0,206.25,206.0,206.21,24977.0,191.0857,191.3176,191.0857,191.2805,24977.0
2021-05-26 14:25:00,206.16,206.21,206.05,206.09,16283.0,191.2341,191.2805,191.1321,191.1692,16283.0
2021-05-26 14:30:00,206.08,206.14,206.04,206.11,6349.0,191.1599,191.2156,191.1228,191.1877,6349.0
2021-05-26 14:35:00,206.12,206.14,205.9,205.97,11558.0,191.197,191.2156,190.9929,191.0579,11558.0
2021-05-26 14:40:00,205.99,206.11,205.96,205.97,8479.0,191.0764,191.1877,191.0486,191.0579,8479.0
2021-05-26 14:45:00,206.0,206.07,205.88,205.88,8103.0,191.0857,191.1506,190.9744,190.9744,8103.0
2021-05-26 14:50:00,205.93,205.98,205.77,205.92,8124.0,191.0208,191.0671,190.8724,191.0115,8124.0
2021-05-26 14:55:00,205.84,205.97,205.8,205.91,5809.0,190.9373,191.0579,190.9002,191.0022,5809.0
2021-05-26 15:00:00,205.91,205.96,205.79,205.96,7404.0,191.0022,191.0486,190.8909,191.0486,7404.0
2021-05-26 15:05:00,205.96,206.06,205.74,205.83,10519.0,191.0486,191.1414,190.8445,190.928,10519.0
2021-05-26 15:10:00,205.78,206.12,205.75,206.08,11818.0,190.8816,191.197,190.8538,191.1599,11818.0
2021-05-26 15:15:00,206.1,206.2,206.06,206.17,15624.0,191.1785,191.2712,191.1414,191.2434,15624.0
2021-05-26 15:20:00,206.17,206.36,205.95,205.95,17757.0,191.2434,191.4196,191.0393,191.0393,17757.0
2021-05-26 15:25:00,205.98,206.1,205.91,206.08,12868.0,191.0671,191.1785,191.0022,191.1599,12868.0
2021-05-26 15:30:00,206.1,206.3,206.06,206.09,15981.0,191.1785,191.364,191.1414,191.1692,15981.0
2021-05-26 15:35:00,206.11,206.16,205.91,205.92,12919.0,191.1877,191.2341,191.0022,191.0115,12919.0
2021-05-26 15:40:00,205.9,206.07,205.83,205.9,18754.0,190.9929,191.1506,190.928,190.9929,18754.0
2021-05-26 15:45:00,205.92,205.97,205.68,205.87,19238.0,191.0115,191.0579,190.7889,190.9651,19238.0
2021-05-26 15:50:00,205.85,206.03,205.74,206.0,44357.0,190.9466,191.1135,190.8445,191.0857,44357.0
2021-05-26 15:55:00,205.98,206.19,205.82,206.15,76449.0,191.0671,191.2619,190.9187,191.2248,76449.0
2021-05-27 09:30:00,206.36,206.67,205.0,206.19,54875.0,191.4196,191.7072,190.1581,191.2619,54875.0
2021-05-27 09:35:00,206.19,206.55,205.84,206.3,17666.0,191.2619,191.5959,190.9373,191.364,17666.0
2021-05-27 09:40:00,206.5,206.61,205.81,206.03,16933.0,191.5495,191.6515,190.9095,191.1135,16933.0
2021-05-27 09:45:00,205.98,206.52,205.74,206.12,12954.0,191.0671,191.5681,190.8445,191.197,12954.0
2021-05-27 09:50:00,206.09,207.28,206.09,207.28,9569.0,191.1692,192.273,191.1692,192.273,9569.0
2021-05-27 09:55:00,207.27,207.45,206.81,206.97,15211.0,192.2638,192.4307,191.8371,191.9855,15211.0
2021-05-27 10:00:00,207.03,207.58,206.67,207.53,15518.0,192.0411,192.5513,191.7072,192.5049,15518.0
2021-05-27 10:05:00,207.38,207.57,207.0,207.3,30337.0,192.3658,192.542,192.0133,192.2916,30337.0
2021-05-27 10:10:00,207.36,207.86,207.06,207.8,25719.0,192.3472,192.811,192.069,192.7554,25719.0
2021-05-27 10:15:00,207.83,208.54,207.62,208.13,29408.0,192.7832,193.4418,192.5884,193.0615,29408.0
2021-05-27 10:20:00,208.22,208.36,208.0,208.23,24563.0,193.145,193.2748,192.9409,193.1542,24563.0
2021-05-27 10:25:00,208.24,208.38,208.02,208.17,41808.0,193.1635,193.2934,192.9595,193.0986,41808.0
2021-05-27 10:30:00,208.21,208.82,208.06,208.79,16889.0,193.1357,193.7015,192.9966,193.6737,16889.0
2021-05-27 10:35:00,208.87,209.29,208.85,209.18,20898.0,193.7479,194.1375,193.7294,194.0355,20898.0
2021-05-27 10:40:00,209.08,209.11,208.64,208.95,12194.0,193.9427,193.9705,193.5346,193.8221,12194.0
2021-05-27 10:45:00,208.93,209.23,208.8,208.88,40882.0,193.8036,194.0818,193.683,193.7572,40882.0
2021-05-27 10:50:00,208.95,208.95,207.84,208.27,14196.0,193.8221,193.8221,192.7925,193.1914,14196.0
2021-05-27 10:55:00,208.15,208.55,208.15,208.46,14217.0,193.08,193.4511,193.08,193.3676,14217.0
2021-05-27 11:00:00,208.52,208.61,208.14,208.31,10426.0,193.4233,193.5067,193.0708,193.2285,10426.0
2021-05-27 11:05:00,208.21,208.92,208.21,208.92,17603.0,193.1357,193.7943,193.1357,193.7943,17603.0
2021-05-27 11:10:00,208.91,209.12,208.77,208.8,16924.0,193.785,193.9798,193.6552,193.683,16924.0
2021-05-27 11:15:00,208.81,209.01,208.63,208.73,12816.0,193.6923,193.8778,193.5253,193.618,12816.0
2021-05-27 11:20:00,208.79,208.96,208.77,208.95,10519.0,193.6737,193.8314,193.6552,193.8221,10519.0
2021-05-27 11:25:00,209.0,209.04,208.5,208.51,12215.0,193.8685,193.9056,193.4047,193.414,12215.0
2021-05-27 11:30:00,208.47,208.9,208.35,208.85,10517.0,193.3769,193.7757,193.2656,193.7294,10517.0
2021-05-27 11:35:00,208.79,209.08,208.78,208.9,10161.0,193.6737,193.9427,193.6644,193.7757,10161.0
2021-05-27 11:40:00,208.93,209.23,208.9,209.21,18047.0,193.8036,194.0818,193.7757,194.0633,18047.0
2021-05-27 11:45:00,209.26,209.3,209.1,209.12,16278.0,194.1097,194.1468,193.9613,193.9798,16278.0
2021-05-27 11:50:00,209.13,209.37,209.04,209.1,12010.0,193.9891,194.2117,193.9056,193.9613,12010.0
2021-05-27 11:55:00,209.14,209.39,209.1,209.26,13855.0,193.9984,194.2303,193.9613,194.1097,13855.0
2021-05-27 12:00:00,209.22,209.27,209.03,209.04,11657.0,194.0726,194.119,193.8963,193.9056,11657.0
2021-05-27 12:05:00,209.06,209.29,209.06,209.27,8916.0,193.9242,194.1375,193.9242,194.119,8916.0
2021-05-27 12:10:00,209.21,209.55,209.21,209.51,10306.0,194.0633,194.3787,194.0633,194.3416,10306.0
2021-05-27 12:15:00,209.56,209.79,209.53,209.72,10791.0,194.388,194.6013,194.3601,194.5364,10791.0
2021-05-27 12:20:00,209.74,209.78,209.6,209.69,7691.0,194.5549,194.592,194.4251,194.5085,7691.0
2021-05-27 12:25:00,209.72,209.87,209.56,209.56,8299.0,194.5364,194.6755,194.388,194.388,8299.0
2021-05-27 12:30:00,209.56,209.82,209.56,209.74,11861.0,194.388,194.6291,194.388,194.5549,11861.0
2021-05-27 12:35:00,209.74,209.82,209.67,209.73,15418.0,194.5549,194.6291,194.49,194.5456,15418.0
2021-05-27 12:40:00,209.74,209.86,209.74,209.77,10137.0,194.5549,194.6662,194.5549,194.5828,10137.0
2021-05-27 12:45:00,209.78,209.86,209.55,209.74,12932.0,194.592,194.6662,194.3787,194.5549,12932.0
2021-05-27 12:50:00,209.76,209.87,209.71,209.85,18277.0,194.5735,194.6755,194.5271,194.657,18277.0
2021-05-27 12:55:00,209.88,209.94,209.71,209.79,13040.0,194.6848,194.7404,194.5271,194.6013,13040.0
2021-05-27 13:00:00,209.85,209.85,209.67,209.7,9353.0,194.657,194.657,194.49,194.5178,9353.0
2021-05-27 13:05:00,209.7,209.78,209.63,209.69,8811.0,194.5178,194.592,194.4529,194.5085,8811.0
2021-05-27 13:10:00,209.7,209.92,209.7,209.77,10405.0,194.5178,194.7219,194.5178,194.5828,10405.0
2021-05-27 13:15:00,209.73,209.9,209.65,209.9,6708.0,194.5456,194.7033,194.4714,194.7033,6708.0
2021-05-27 13:20:00,209.9,209.9,209.57,209.57,13907.0,194.7033,194.7033,194.3972,194.3972,13907.0
2021-05-27 13:25:00,209.59,209.69,209.53,209.59,10555.0,194.4158,194.5085,194.3601,194.4158,10555.0
2021-05-27 13:30:00,209.59,209.79,209.41,209.74,16710.0,194.4158,194.6013,194.2488,194.5549,16710.0
2021-05-27 13:35:00,209.77,209.89,209.33,209.59,25204.0,194.5828,194.6941,194.1746,194.4158,25204.0
2021-05-27 13:40:00,209.61,209.82,209.6,209.7,13930.0,194.4343,194.6291,194.4251,194.5178,13930.0
2021-05-27 13:45:00,209.72,209.81,209.52,209.63,17146.0,194.5364,194.6199,194.3509,194.4529,17146.0
2021-05-27 13:50:00,209.73,209.74,209.36,209.48,19747.0,194.5456,194.5549,194.2024,194.3137,19747.0
2021-05-27 13:55:00,209.51,209.67,209.5,209.53,8575.0,194.3416,194.49,194.3323,194.3601,8575.0
2021-05-27 14:00:00,209.57,209.61,209.12,209.2,10613.0,194.3972,194.4343,193.9798,194.054,10613.0
2021-05-27 14:05:00,209.26,209.26,208.77,208.81,11492.0,194.1097,194.1097,193.6552,193.6923,11492.0
2021-05-27 14:10:00,208.75,209.02,208.66,208.99,8818.0,193.6366,193.8871,193.5531,193.8592,8818.0
2021-05-27 14:15:00,208.95,208.95,208.48,208.48,15012.0,193.8221,193.8221,193.3861,193.3861,15012.0
2021-05-27 14:20:00,208.44,208.58,208.35,208.45,12382.0,193.349,193.4789,193.2656,193.3583,12382.0
2021-05-27 14:25:00,208.41,208.79,208.23,208.77,16314.0,193.3212,193.6737,193.1542,193.6552,16314.0
2021-05-27 14:30:00,208.76,209.07,208.73,208.99,15204.0,193.6459,193.9334,193.618,193.8592,15204.0
2021-05-27 14:35:00,209.0,209.21,208.99,209.21,12656.0,193.8685,194.0633,193.8592,194.0633,12656.0
2021-05-27 14:40:00,209.23,209.28,209.12,209.25,9800.0,194.0818,194.1282,193.9798,194.1004,9800.0
2021-05-27 14:45:00,209.19,209.26,209.07,209.2,15168.0,194.0447,194.1097,193.9334,194.054,15168.0
2021-05-27 14:50:00,209.26,209.27,209.07,209.21,8959.0,194.1097,194.119,193.9334,194.0633,8959.0
2021-05-27 14:55:00,209.22,209.37,209.16,209.24,28450.0,194.0726,194.2117,194.0169,194.0911,28450.0
2021-05-27 15:00:00,209.22,209.25,208.87,208.9,21487.0,194.0726,194.1004,193.7479,193.7757,21487.0
2021-05-27 15:05:00,208.86,209.03,208.66,208.85,11802.0,193.7386,193.8963,193.5531,193.7294,11802.0
2021-05-27 15:10:00,208.9,209.0,208.81,208.89,12111.0,193.7757,193.8685,193.6923,193.7665,12111.0
2021-05-27 15:15:00,208.94,209.02,208.89,208.94,15484.0,193.8128,193.8871,193.7665,193.8128,15484.0
2021-05-27 15:20:00,208.87,208.99,208.69,208.81,11758.0,193.7479,193.8592,193.5809,193.6923,11758.0
2021-05-27 15:25:00,208.83,209.01,208.83,208.87,16749.0,193.7108,193.8778,193.7108,193.7479,16749.0
2021-05-27 15:30:00,208.91,208.91,208.5,208.56,25893.0,193.785,193.785,193.4047,193.4604,25893.0
2021-05-27 15:35:00,208.64,208.96,208.51,208.96,22511.0,193.5346,193.8314,193.414,193.8314,22511.0
2021-05-27 15:40:00,208.96,208.98,208.51,208.51,28089.0,193.8314,193.8499,193.414,193.414,28089.0
2021-05-27 15:45:00,208.54,208.54,208.2,208.21,36510.0,193.4418,193.4418,193.1264,193.1357,36510.0
2021-05-27 15:50:00,208.26,209.71,208.18,209.59,145111.0,193.1821,194.5271,193.1079,194.4158,145111.0
2021-05-27 15:55:00,209.54,210.41,209.53,210.24,342333.0,194.3694,195.1764,194.3601,195.0187,342333.0
2021-05-28 09:30:00,210.51,211.71,210.22,211.57,69037.0,195.2692,196.3823,195.0002,196.2524,69037.0
2021-05-28 09:35:00,211.76,211.85,210.68,210.83,25979.0,196.4287,196.5122,195.4269,195.566,25979.0
2021-05-28 09:40:00,210.96,211.12,210.16,210.36,26262.0,195.6866,195.835,194.9445,195.13,26262.0
2021-05-28 09:45:00,210.35,210.71,209.78,210.39,31843.0,195.1208,195.4547,194.592,195.1579,31843.0
2021-05-28 09:50:00,210.25,210.66,210.1,210.51,45834.0,195.028,195.4083,194.8889,195.2692,45834.0
2021-05-28 09:55:00,210.53,211.09,210.44,210.86,24508.0,195.2877,195.8072,195.2042,195.5938,24508.0
2021-05-28 10:00:00,211.0,211.0,210.25,210.71,18116.0,195.7237,195.7237,195.028,195.4547,18116.0
2021-05-28 10:05:00,210.69,210.77,209.7,209.7,30375.0,195.4361,195.5104,194.5178,194.5178,30375.0
2021-05-28 10:10:00,209.73,210.14,209.72,210.03,20975.0,194.5456,194.926,194.5364,194.8239,20975.0
2021-05-28 10:15:00,210.04,210.8,209.98,210.77,19508.0,194.8332,195.5382,194.7775,195.5104,19508.0
2021-05-28 10:20:00,210.81,211.34,210.81,211.06,18680.0,195.5475,196.0391,195.5475,195.7794,18680.0
2021-05-28 10:25:00,211.08,211.08,210.45,210.74,19222.0,195.7979,195.7979,195.2135,195.4825,19222.0
2021-05-28 10:30:00,210.77,211.12,210.77,211.07,16268.0,195.5104,195.835,195.5104,195.7886,16268.0
2021-05-28 10:35:00,211.1,211.12,210.79,210.82,15339.0,195.8165,195.835,195.5289,195.5567,15339.0
2021-05-28 10:40:00,210.85,211.42,210.85,211.35,13729.0,195.5846,196.1133,195.5846,196.0484,13729.0
2021-05-28 10:45:00,211.37,211.41,210.95,210.99,14223.0,196.0669,196.104,195.6773,195.7144,14223.0
2021-05-28 10:50:00,210.99,211.41,210.89,211.35,8273.0,195.7144,196.104,195.6217,196.0484,8273.0
2021-05-28 10:55:00,211.41,211.57,211.2,211.25,14480.0,196.104,196.2524,195.9092,195.9556,14480.0
2021-05-28 11:00:00,211.28,211.62,211.28,211.57,14740.0,195.9834,196.2988,195.9834,196.2524,14740.0
2021-05-28 11:05:00,211.6,211.62,211.42,211.57,13387.0,196.2803,196.2988,196.1133,196.2524,13387.0
2021-05-28 11:10:00,211.6,211.73,211.54,211.67,18334.0,196.2803,196.4008,196.2246,196.3452,18334.0
2021-05-28 11:15:00,211.68,212.09,211.68,212.06,12922.0,196.3545,196.7348,196.3545,196.707,12922.0
2021-05-28 11:20:00,212.14,212.21,212.08,212.19,15211.0,196.7812,196.8461,196.7255,196.8275,15211.0
2021-05-28 11:25:00,212.21,212.31,211.98,212.15,14639.0,196.8461,196.9389,196.6327,196.7904,14639.0
2021-05-28 11:30:00,212.18,212.51,212.18,212.39,20314.0,196.8183,197.1244,196.8183,197.0131,20314.0
2021-05-28 11:35:00,212.41,212.41,212.07,212.39,26938.0,197.0316,197.0316,196.7162,197.0131,26938.0
2021-05-28 11:40:00,212.44,212.96,212.39,212.92,11780.0,197.0594,197.5418,197.0131,197.5047,11780.0
2021-05-28 11:45:00,212.92,213.21,212.85,213.07,14712.0,197.5047,197.7737,197.4398,197.6438,14712.0
2021-05-28 11:50:00,213.1,213.18,212.68,212.76,14215.0,197.6717,197.7459,197.2821,197.3563,14215.0
2021-05-28 11:55:00,212.78,212.99,212.6,212.75,11937.0,197.3748,197.5696,197.2079,197.347,11937.0
2021-05-28 12:00:00,212.77,213.25,212.73,213.25,12123.0,197.3656,197.8108,197.3284,197.8108,12123.0
2021-05-28 12:05:00,213.25,213.29,213.09,213.24,15228.0,197.8108,197.8479,197.6624,197.8015,15228.0
2021-05-28 12:10:00,213.22,213.22,212.94,213.06,10911.0,197.783,197.783,197.5232,197.6346,10911.0
2021-05-28 12:15:00,213.02,213.14,212.91,212.92,7675.0,197.5975,197.7088,197.4954,197.5047,7675.0
2021-05-28 12:20:00,212.96,212.96,212.19,212.2,17945.0,197.5418,197.5418,196.8275,196.8368,17945.0
2021-05-28 12:25:00,212.17,212.23,211.94,212.04,16736.0,196.809,196.8646,196.5956,196.6884,16736.0
2021-05-28 12:30:00,212.03,212.39,211.99,212.18,10298.0,196.6791,197.0131,196.642,196.8183,10298.0
2021-05-28 12:35:00,212.19,212.43,212.19,212.43,5213.0,196.8275,197.0502,196.8275,197.0502,5213.0
2021-05-28 12:40:00,212.44,212.68,212.42,212.66,9098.0,197.0594,197.2821,197.0409,197.2635,9098.0
2021-05-28 12:45:00,212.62,212.81,212.4,212.42,12708.0,197.2264,197.4027,197.0223,197.0409,12708.0
2021-05-28 12:50:00,212.45,212.7,212.45,212.6,6113.0,197.0687,197.3006,197.0687,197.2079,6113.0
2021-05-28 12:55:00,212.59,212.77,212.58,212.59,8868.0,197.1986,197.3656,197.1893,197.1986,8868.0
2021-05-28 13:00:00,212.64,212.91,212.64,212.79,7142.0,197.245,197.4954,197.245,197.3841,7142.0
2021-05-28 13:05:00,212.84,212.89,212.74,212.82,6711.0,197.4305,197.4769,197.3377,197.4119,6711.0
2021-05-28 13:10:00,212.86,212.95,212.73,212.84,8689.0,197.449,197.5325,197.3284,197.4305,8689.0
2021-05-28 13:15:00,212.91,213.14,212.91,213.11,12023.0,197.4954,197.7088,197.4954,197.6809,12023.0
2021-05-28 13:20:00,213.08,213.15,212.72,212.82,6043.0,197.6531,197.718,197.3192,197.4119,6043.0
2021-05-28 13:25:00,212.8,212.88,212.22,212.22,13283.0,197.3934,197.4676,196.8554,196.8554,13283.0
2021-05-28 13:30:00,212.24,212.51,212.04,212.44,11399.0,196.8739,197.1244,196.6884,197.0594,11399.0
2021-05-28 13:35:00,212.45,212.45,211.79,211.8,16111.0,197.0687,197.0687,196.4565,196.4658,16111.0
2021-05-28 13:40:00,211.79,212.0,211.68,212.0,15114.0,196.4565,196.6513,196.3545,196.6513,15114.0
2021-05-28 13:45:00,212.02,212.03,211.76,211.8,13854.0,196.6699,196.6791,196.4287,196.4658,13854.0
2021-05-28 13:50:00,211.8,211.92,211.69,211.85,9496.0,196.4658,196.5771,196.3637,196.5122,9496.0
2021-05-28 13:55:00,211.84,211.92,211.49,211.65,16678.0,196.5029,196.5771,196.1782,196.3266,16678.0
2021-05-28 14:00:00,211.69,211.91,211.69,211.78,10214.0,196.3637,196.5678,196.3637,196.4472,10214.0
2021-05-28 14:05:00,211.75,211.86,211.54,211.69,11861.0,196.4194,196.5214,196.2246,196.3637,11861.0
2021-05-28 14:10:00,211.69,211.7,211.39,211.54,10088.0,196.3637,196.373,196.0855,196.2246,10088.0
2021-05-28 14:15:00,211.51,211.79,211.49,211.66,15363.0,196.1968,196.4565,196.1782,196.3359,15363.0
2021-05-28 14:20:00,211.56,211.8,211.46,211.8,10414.0,196.2432,196.4658,196.1504,196.4658,10414.0
2021-05-28 14:25:00,211.83,212.06,211.71,212.06,10747.0,196.4936,196.707,196.3823,196.707,10747.0
2021-05-28 14:30:00,212.02,212.1,211.8,211.96,26260.0,196.6699,196.7441,196.4658,196.6142,26260.0
2021-05-28 14:35:00,211.99,212.1,211.9,212.01,16374.0,196.642,196.7441,196.5585,196.6606,16374.0
2021-05-28 14:40:00,212.03,212.32,211.92,212.29,19838.0,196.6791,196.9481,196.5771,196.9203,19838.0
2021-05-28 14:45:00,212.28,212.45,212.26,212.37,12145.0,196.911,197.0687,196.8925,196.9945,12145.0
2021-05-28 14:50:00,212.42,212.55,212.34,212.48,8270.0,197.0409,197.1615,196.9667,197.0965,8270.0
2021-05-28 14:55:00,212.51,212.56,212.43,212.55,8027.0,197.1244,197.1708,197.0502,197.1615,8027.0
2021-05-28 15:00:00,212.53,212.75,212.52,212.75,13161.0,197.1429,197.347,197.1337,197.347,13161.0
2021-05-28 15:05:00,212.79,212.83,212.66,212.67,12327.0,197.3841,197.4212,197.2635,197.2728,12327.0
2021-05-28 15:10:00,212.68,212.68,212.4,212.53,9366.0,197.2821,197.2821,197.0223,197.1429,9366.0
2021-05-28 15:15:00,212.56,212.72,212.49,212.71,11891.0,197.1708,197.3192,197.1058,197.3099,11891.0
2021-05-28 15:20:00,212.72,212.79,212.66,212.67,14967.0,197.3192,197.3841,197.2635,197.2728,14967.0
2021-05-28 15:25:00,212.64,212.76,212.43,212.69,15843.0,197.245,197.3563,197.0502,197.2913,15843.0
2021-05-28 15:30:00,212.67,212.87,212.56,212.59,37547.0,197.2728,197.4583,197.1708,197.1986,37547.0
2021-05-28 15:35:00,212.58,212.71,212.41,212.41,22053.0,197.1893,197.3099,197.0316,197.0316,22053.0
2021-05-28 15:40:00,212.41,212.41,211.75,211.81,15559.0,197.0316,197.0316,196.4194,196.4751,15559.0
2021-05-28 15:45:00,211.81,212.0,211.8,211.9,23865.0,196.4751,196.6513,196.4658,196.5585,23865.0
2021-05-28 15:50:00,211.94,212.11,210.98,211.25,70651.0,196.5956,196.7533,195.7051,195.9556,70651.0
2021-05-28 15:55:00,211.29,211.78,211.16,211.42,139453.0,195.9927,196.4472,195.8721,196.1133,139453.0
2021-06-01 09:30:00,212.9,214.08,212.85,214.08,48107.0,197.4861,198.5807,197.4398,198.5807,48107.0
2021-06-01 09:35:00,214.01,214.3,213.44,213.44,16580.0,198.5158,198.7848,197.987,197.987,16580.0
2021-06-01 09:40:00,213.54,213.82,213.2,213.51,28808.0,198.0798,198.3395,197.7644,198.052,28808.0
2021-06-01 09:45:00,213.54,213.65,212.66,212.66,14405.0,198.0798,198.1818,197.2635,197.2635,14405.0
2021-06-01 09:50:00,212.63,212.77,211.62,211.94,19423.0,197.2357,197.3656,196.2988,196.5956,19423.0
2021-06-01 09:55:00,212.03,212.03,211.56,211.81,16205.0,196.6791,196.6791,196.2432,196.4751,16205.0
2021-06-01 10:00:00,211.8,212.47,211.67,211.67,14307.0,196.4658,197.0873,196.3452,196.3452,14307.0
2021-06-01 10:05:00,211.5,211.85,211.45,211.63,12342.0,196.1875,196.5122,196.1411,196.3081,12342.0
2021-06-01 10:10:00,211.53,211.56,209.74,209.74,18834.0,196.2153,196.2432,194.5549,194.5549,18834.0
2021-06-01 10:15:00,209.8,209.95,209.19,209.63,24169.0,194.6106,194.7497,194.0447,194.4529,24169.0
2021-06-01 10:20:00,209.59,210.33,209.47,210.31,15397.0,194.4158,195.1022,194.3045,195.0837,15397.0
2021-06-01 10:25:00,210.57,210.57,210.18,210.28,12190.0,195.3248,195.3248,194.9631,195.0558,12190.0
2021-06-01 10:30:00,210.28,210.94,210.28,210.54,17247.0,195.0558,195.668,195.0558,195.297,17247.0
2021-06-01 10:35:00,210.56,210.63,209.69,209.76,10863.0,195.3156,195.3805,194.5085,194.5735,10863.0
2021-06-01 10:40:00,209.7,210.41,209.63,209.94,11928.0,194.5178,195.1764,194.4529,194.7404,11928.0
2021-06-01 10:45:00,209.88,209.88,208.16,208.41,35537.0,194.6848,194.6848,193.0893,193.3212,35537.0
2021-06-01 10:50:00,208.36,208.69,208.13,208.61,17446.0,193.2748,193.5809,193.0615,193.5067,17446.0
2021-06-01 10:55:00,208.45,208.65,208.02,208.39,10031.0,193.3583,193.5438,192.9595,193.3027,10031.0
2021-06-01 11:00:00,208.47,208.87,208.45,208.64,20399.0,193.3769,193.7479,193.3583,193.5346,20399.0
2021-06-01 11:05:00,208.71,208.93,208.37,208.81,9845.0,193.5995,193.8036,193.2841,193.6923,9845.0
2021-06-01 11:10:00,208.9,209.2,208.81,208.94,10063.0,193.7757,194.054,193.6923,193.8128,10063.0
2021-06-01 11:15:00,208.97,209.1,208.73,208.99,13190.0,193.8407,193.9613,193.618,193.8592,13190.0
2021-06-01 11:20:00,209.02,209.17,208.97,209.16,8485.0,193.8871,194.0262,193.8407,194.0169,8485.0
2021-06-01 11:25:00,209.14,209.21,208.93,209.11,25489.0,193.9984,194.0633,193.8036,193.9705,25489.0
2021-06-01 11:30:00,209.07,209.5,209.07,209.5,9733.0,193.9334,194.3323,193.9334,194.3323,9733.0
2021-06-01 11:35:00,209.54,209.76,209.3,209.3,15084.0,194.3694,194.5735,194.1468,194.1468,15084.0
2021-06-01 11:40:00,209.29,209.4,209.0,209.31,11973.0,194.1375,194.2395,193.8685,194.1561,11973.0
2021-06-01 11:45:00,209.31,209.34,208.75,209.23,8761.0,194.1561,194.1839,193.6366,194.0818,8761.0
2021-06-01 11:50:00,209.23,209.48,208.95,209.13,26673.0,194.0818,194.3137,193.8221,193.9891,26673.0
2021-06-01 11:55:00,209.13,209.29,208.75,209.29,22741.0,193.9891,194.1375,193.6366,194.1375,22741.0
2021-06-01 12:00:00,209.29,209.41,208.77,208.97,8920.0,194.1375,194.2488,193.6552,193.8407,8920.0
2021-06-01 12:05:00,209.06,209.1,208.66,208.92,14253.0,193.9242,193.9613,193.5531,193.7943,14253.0
2021-06-01 12:10:00,208.88,209.05,208.8,209.05,3675.0,193.7572,193.9149,193.683,193.9149,3675.0
2021-06-01 12:15:00,209.03,209.08,208.81,209.08,4888.0,193.8963,193.9427,193.6923,193.9427,4888.0
2021-06-01 12:20:00,209.05,209.13,208.88,209.05,6899.0,193.9149,193.9891,193.7572,193.9149,6899.0
2021-06-01 12:25:00,209.05,209.22,208.97,209.16,8052.0,193.9149,194.0726,193.8407,194.0169,8052.0
2021-06-01 12:30:00,209.12,209.12,208.81,208.82,25524.0,193.9798,193.9798,193.6923,193.7015,25524.0
2021-06-01 12:35:00,208.86,208.98,208.71,208.79,21297.0,193.7386,193.8499,193.5995,193.6737,21297.0
2021-06-01 12:40:00,208.8,209.12,208.79,208.9,6768.0,193.683,193.9798,193.6737,193.7757,6768.0
2021-06-01 12:45:00,208.92,209.02,208.83,208.84,6179.0,193.7943,193.8871,193.7108,193.7201,6179.0
2021-06-01 12:50:00,208.8,208.82,208.59,208.7,9178.0,193.683,193.7015,193.4882,193.5902,9178.0
2021-06-01 12:55:00,208.69,208.69,208.17,208.21,8649.0,193.5809,193.5809,193.0986,193.1357,8649.0
2021-06-01 13:00:00,208.23,208.34,208.11,208.23,4883.0,193.1542,193.2563,193.0429,193.1542,4883.0
2021-06-01 13:05:00,208.18,208.47,207.93,208.47,8046.0,193.1079,193.3769,192.876,193.3769,8046.0
2021-06-01 13:10:00,208.48,208.49,208.11,208.11,4707.0,193.3861,193.3954,193.0429,193.0429,4707.0
2021-06-01 13:15:00,208.16,208.17,207.96,207.97,8769.0,193.0893,193.0986,192.9038,192.9131,8769.0
2021-06-01 13:20:00,207.98,208.43,207.94,208.43,7944.0,192.9223,193.3398,192.8852,193.3398,7944.0
2021-06-01 13:25:00,208.44,208.59,208.37,208.59,22657.0,193.349,193.4882,193.2841,193.4882,22657.0
2021-06-01 13:30:00,208.57,208.82,208.57,208.67,5687.0,193.4696,193.7015,193.4696,193.5624,5687.0
2021-06-01 13:35:00,208.7,208.87,208.51,208.66,5700.0,193.5902,193.7479,193.414,193.5531,5700.0
2021-06-01 13:40:00,208.7,208.7,208.06,208.19,10104.0,193.5902,193.5902,192.9966,193.1171,10104.0
2021-06-01 13:45:00,208.19,208.48,208.16,208.17,14799.0,193.1171,193.3861,193.0893,193.0986,14799.0
2021-06-01 13:50:00,208.15,208.27,207.94,208.0,13627.0,193.08,193.1914,192.8852,192.9409,13627.0
2021-06-01 13:55:00,208.01,208.13,207.93,208.07,9405.0,192.9502,193.0615,192.876,193.0058,9405.0
2021-06-01 14:00:00,208.06,208.31,207.8,208.31,13363.0,192.9966,193.2285,192.7554,193.2285,13363.0
2021-06-01 14:05:00,208.36,208.36,208.07,208.07,5881.0,193.2748,193.2748,193.0058,193.0058,5881.0
2021-06-01 14:10:00,208.09,208.21,208.01,208.05,4706.0,193.0244,193.1357,192.9502,192.9873,4706.0
2021-06-01 14:15:00,208.05,208.38,207.96,208.36,5283.0,192.9873,193.2934,192.9038,193.2748,5283.0
2021-06-01 14:20:00,208.39,208.6,208.38,208.43,5957.0,193.3027,193.4975,193.2934,193.3398,5957.0
2021-06-01 14:25:00,208.37,208.65,208.33,208.42,11564.0,193.2841,193.5438,193.247,193.3305,11564.0
2021-06-01 14:30:00,208.49,208.61,208.44,208.46,8021.0,193.3954,193.5067,193.349,193.3676,8021.0
2021-06-01 14:35:00,208.49,208.67,208.44,208.61,10348.0,193.3954,193.5624,193.349,193.5067,10348.0
2021-06-01 14:40:00,208.62,209.0,208.57,208.75,16150.0,193.516,193.8685,193.4696,193.6366,16150.0
2021-06-01 14:45:00,208.7,209.09,208.7,208.95,4200.0,193.5902,193.952,193.5902,193.8221,4200.0
2021-06-01 14:50:00,208.97,208.97,208.53,208.58,15109.0,193.8407,193.8407,193.4325,193.4789,15109.0
2021-06-01 14:55:00,208.59,208.74,208.46,208.63,25068.0,193.4882,193.6273,193.3676,193.5253,25068.0
2021-06-01 15:00:00,208.63,208.84,208.55,208.79,11857.0,193.5253,193.7201,193.4511,193.6737,11857.0
2021-06-01 15:05:00,208.82,208.82,208.41,208.67,19216.0,193.7015,193.7015,193.3212,193.5624,19216.0
2021-06-01 15:10:00,208.69,208.81,208.57,208.78,16200.0,193.5809,193.6923,193.4696,193.6644,16200.0
2021-06-01 15:15:00,208.74,208.78,208.58,208.67,12133.0,193.6273,193.6644,193.4789,193.5624,12133.0
2021-06-01 15:20:00,208.67,208.79,208.58,208.64,18228.0,193.5624,193.6737,193.4789,193.5346,18228.0
2021-06-01 15:25:00,208.67,208.7,208.36,208.45,16690.0,193.5624,193.5902,193.2748,193.3583,16690.0
2021-06-01 15:30:00,208.41,208.49,208.15,208.29,33754.0,193.3212,193.3954,193.08,193.2099,33754.0
2021-06-01 15:35:00,208.36,208.43,208.16,208.28,33277.0,193.2748,193.3398,193.0893,193.2006,33277.0
2021-06-01 15:40:00,208.33,208.36,208.15,208.28,32659.0,193.247,193.2748,193.08,193.2006,32659.0
2021-06-01 15:45:00,208.3,208.47,208.13,208.38,64695.0,193.2192,193.3769,193.0615,193.2934,64695.0
2021-06-01 15:50:00,208.26,208.5,208.04,208.35,84588.0,193.1821,193.4047,192.978,193.2656,84588.0
2021-06-01 15:55:00,208.35,208.37,207.65,207.91,158070.0,193.2656,193.2841,192.6162,192.8574,158070.0
2021-06-02 09:30:00,207.12,207.17,205.49,206.13,56230.0,192.1246,192.171,190.6126,191.2063,56230.0
2021-06-02 09:35:00,206.21,206.78,206.04,206.53,15951.0,191.2805,191.8092,191.1228,191.5773,15951.0
2021-06-02 09:40:00,206.66,206.88,206.45,206.81,12836.0,191.6979,191.902,191.5031,191.8371,12836.0
2021-06-02 09:45:00,206.94,207.93,206.94,207.8,37661.0,191.9576,192.876,191.9576,192.7554,37661.0
2021-06-02 09:50:00,207.74,208.1,207.4,207.53,25538.0,192.6997,193.0337,192.3843,192.5049,25538.0
2021-06-02 09:55:00,207.44,207.45,206.17,206.25,24806.0,192.4214,192.4307,191.2434,191.3176,24806.0
2021-06-02 10:00:00,206.26,206.78,206.1,206.62,28154.0,191.3269,191.8092,191.1785,191.6608,28154.0
2021-06-02 10:05:00,206.64,207.12,206.36,206.89,36456.0,191.6794,192.1246,191.4196,191.9113,36456.0
2021-06-02 10:10:00,206.88,207.09,206.22,206.29,18151.0,191.902,192.0968,191.2898,191.3547,18151.0
2021-06-02 10:15:00,206.37,206.61,206.04,206.61,21239.0,191.4289,191.6515,191.1228,191.6515,21239.0
2021-06-02 10:20:00,206.64,207.0,206.46,206.97,6594.0,191.6794,192.0133,191.5124,191.9855,6594.0
2021-06-02 10:25:00,206.91,207.25,206.9,207.0,13844.0,191.9298,192.2452,191.9205,192.0133,13844.0
2021-06-02 10:30:00,207.07,208.16,207.07,207.53,41839.0,192.0782,193.0893,192.0782,192.5049,41839.0
2021-06-02 10:35:00,207.55,207.64,207.25,207.52,15115.0,192.5235,192.607,192.2452,192.4957,15115.0
2021-06-02 10:40:00,207.5,207.98,207.38,207.83,10021.0,192.4771,192.9223,192.3658,192.7832,10021.0
2021-06-02 10:45:00,207.78,208.32,207.69,208.13,20545.0,192.7368,193.2377,192.6533,193.0615,20545.0
2021-06-02 10:50:00,208.15,208.15,207.73,208.03,5064.0,193.08,193.08,192.6904,192.9687,5064.0
2021-06-02 10:55:00,207.83,207.91,207.59,207.83,2836.0,192.7832,192.8574,192.5606,192.7832,2836.0
2021-06-02 11:00:00,207.82,208.01,207.68,208.0,10829.0,192.7739,192.9502,192.6441,192.9409,10829.0
2021-06-02 11:05:00,208.12,208.15,207.91,208.01,9723.0,193.0522,193.08,192.8574,192.9502,9723.0
2021-06-02 11:10:00,207.91,208.04,207.77,207.93,5706.0,192.8574,192.978,192.7276,192.876,5706.0
2021-06-02 11:15:00,207.99,208.12,207.78,207.88,13811.0,192.9316,193.0522,192.7368,192.8296,13811.0
2021-06-02 11:20:00,207.94,207.98,207.71,207.92,12121.0,192.8852,192.9223,192.6719,192.8667,12121.0
2021-06-02 11:25:00,207.95,208.04,207.64,207.7,25762.0,192.8945,192.978,192.607,192.6626,25762.0
2021-06-02 11:30:00,207.78,208.04,207.62,207.93,17062.0,192.7368,192.978,192.5884,192.876,17062.0
2021-06-02 11:35:00,208.0,208.26,207.96,208.09,5109.0,192.9409,193.1821,192.9038,193.0244,5109.0
2021-06-02 11:40:00,208.19,208.43,208.1,208.31,7702.0,193.1171,193.3398,193.0337,193.2285,7702.0
2021-06-02 11:45:00,208.4,208.4,208.2,208.39,2317.0,193.3119,193.3119,193.1264,193.3027,2317.0
2021-06-02 11:50:00,208.49,208.56,208.41,208.46,4688.0,193.3954,193.4604,193.3212,193.3676,4688.0
2021-06-02 11:55:00,208.45,208.45,208.2,208.21,4992.0,193.3583,193.3583,193.1264,193.1357,4992.0
2021-06-02 12:00:00,208.27,208.3,208.09,208.18,5597.0,193.1914,193.2192,193.0244,193.1079,5597.0
2021-06-02 12:05:00,208.2,208.36,208.2,208.35,3578.0,193.1264,193.2748,193.1264,193.2656,3578.0
2021-06-02 12:10:00,208.34,208.39,208.12,208.15,7027.0,193.2563,193.3027,193.0522,193.08,7027.0
2021-06-02 12:15:00,208.16,208.29,207.74,207.78,8940.0,193.0893,193.2099,192.6997,192.7368,8940.0
2021-06-02 12:20:00,207.72,207.88,207.63,207.68,7075.0,192.6812,192.8296,192.5977,192.6441,7075.0
2021-06-02 12:25:00,207.67,207.67,207.15,207.32,8766.0,192.6348,192.6348,192.1524,192.3101,8766.0
2021-06-02 12:30:00,207.3,207.38,207.14,207.36,6859.0,192.2916,192.3658,192.1432,192.3472,6859.0
2021-06-02 12:35:00,207.43,207.66,207.37,207.55,5050.0,192.4122,192.6255,192.3565,192.5235,5050.0
2021-06-02 12:40:00,207.52,207.52,207.09,207.16,5912.0,192.4957,192.4957,192.0968,192.1617,5912.0
2021-06-02 12:45:00,207.12,207.12,206.94,206.98,16228.0,192.1246,192.1246,191.9576,191.9947,16228.0
2021-06-02 12:50:00,207.02,207.21,207.02,207.14,10075.0,192.0319,192.2081,192.0319,192.1432,10075.0
2021-06-02 12:55:00,207.14,207.26,207.0,207.03,6437.0,192.1432,192.2545,192.0133,192.0411,6437.0
2021-06-02 13:00:00,207.0,207.4,207.0,207.21,6969.0,192.0133,192.3843,192.0133,192.2081,6969.0
2021-06-02 13:05:00,207.18,207.49,207.18,207.49,5902.0,192.1803,192.4678,192.1803,192.4678,5902.0
2021-06-02 13:10:00,207.5,207.56,207.12,207.21,10329.0,192.4771,192.5328,192.1246,192.2081,10329.0
2021-06-02 13:15:00,207.19,207.27,207.05,207.07,4201.0,192.1895,192.2638,192.0597,192.0782,4201.0
2021-06-02 13:20:00,207.04,207.23,206.63,206.67,6222.0,192.0504,192.2266,191.6701,191.7072,6222.0
2021-06-02 13:25:00,206.62,206.9,206.61,206.87,5588.0,191.6608,191.9205,191.6515,191.8927,5588.0
2021-06-02 13:30:00,206.84,207.31,206.8,207.23,5690.0,191.8649,192.3009,191.8278,192.2266,5690.0
2021-06-02 13:35:00,207.29,207.3,207.13,207.16,5615.0,192.2823,192.2916,192.1339,192.1617,5615.0
2021-06-02 13:40:00,207.14,207.18,206.98,207.08,5441.0,192.1432,192.1803,191.9947,192.0875,5441.0
2021-06-02 13:45:00,207.1,207.3,206.72,206.89,5908.0,192.1061,192.2916,191.7536,191.9113,5908.0
2021-06-02 13:50:00,206.89,207.22,206.89,207.22,4459.0,191.9113,192.2174,191.9113,192.2174,4459.0
2021-06-02 13:55:00,207.21,207.21,206.86,206.98,12005.0,192.2081,192.2081,191.8834,191.9947,12005.0
2021-06-02 14:00:00,207.03,207.36,207.0,207.2,5777.0,192.0411,192.3472,192.0133,192.1988,5777.0
2021-06-02 14:05:00,207.31,207.6,207.3,207.42,9625.0,192.3009,192.5699,192.2916,192.4029,9625.0
2021-06-02 14:10:00,207.44,207.44,207.01,207.01,5777.0,192.4214,192.4214,192.0226,192.0226,5777.0
2021-06-02 14:15:00,207.03,207.44,207.03,207.25,18795.0,192.0411,192.4214,192.0411,192.2452,18795.0
2021-06-02 14:20:00,207.21,207.5,207.21,207.5,5509.0,192.2081,192.4771,192.2081,192.4771,5509.0
2021-06-02 14:25:00,207.56,207.64,207.46,207.53,6286.0,192.5328,192.607,192.44,192.5049,6286.0
2021-06-02 14:30:00,207.56,207.64,207.29,207.54,8868.0,192.5328,192.607,192.2823,192.5142,8868.0
2021-06-02 14:35:00,207.47,207.62,207.32,207.48,5341.0,192.4493,192.5884,192.3101,192.4585,5341.0
2021-06-02 14:40:00,207.44,207.44,207.01,207.02,6605.0,192.4214,192.4214,192.0226,192.0319,6605.0
2021-06-02 14:45:00,207.05,207.24,207.01,207.15,8777.0,192.0597,192.2359,192.0226,192.1524,8777.0
2021-06-02 14:50:00,207.12,207.13,206.92,206.94,5867.0,192.1246,192.1339,191.9391,191.9576,5867.0
2021-06-02 14:55:00,206.93,207.11,206.85,207.11,9311.0,191.9484,192.1153,191.8742,192.1153,9311.0
2021-06-02 15:00:00,207.05,207.31,207.03,207.31,7503.0,192.0597,192.3009,192.0411,192.3009,7503.0
2021-06-02 15:05:00,207.26,207.52,207.25,207.38,7114.0,192.2545,192.4957,192.2452,192.3658,7114.0
2021-06-02 15:10:00,207.46,207.56,207.42,207.46,6555.0,192.44,192.5328,192.4029,192.44,6555.0
2021-06-02 15:15:00,207.47,207.54,207.41,207.51,4877.0,192.4493,192.5142,192.3936,192.4864,4877.0
2021-06-02 15:20:00,207.48,207.6,207.45,207.57,7634.0,192.4585,192.5699,192.4307,192.542,7634.0
2021-06-02 15:25:00,207.61,207.69,207.41,207.47,8553.0,192.5791,192.6533,192.3936,192.4493,8553.0
2021-06-02 15:30:00,207.5,207.77,207.49,207.74,11760.0,192.4771,192.7276,192.4678,192.6997,11760.0
2021-06-02 15:35:00,207.73,207.73,207.44,207.6,18465.0,192.6904,192.6904,192.4214,192.5699,18465.0
2021-06-02 15:40:00,207.63,207.63,207.4,207.56,9717.0,192.5977,192.5977,192.3843,192.5328,9717.0
2021-06-02 15:45:00,207.57,207.62,207.33,207.43,11210.0,192.542,192.5884,192.3194,192.4122,11210.0
2021-06-02 15:50:00,207.46,207.72,207.07,207.42,29533.0,192.44,192.6812,192.0782,192.4029,29533.0
2021-06-02 15:55:00,207.46,208.14,207.37,207.85,84740.0,192.44,193.0708,192.3565,192.8018,84740.0
2021-06-03 09:30:00,205.59,205.77,204.04,204.38,45171.0,190.7054,190.8724,189.2676,189.583,45171.0
2021-06-03 09:35:00,204.11,204.17,202.32,202.42,18974.0,189.3325,189.3882,187.6721,187.7649,18974.0
2021-06-03 09:40:00,202.8,203.17,201.79,201.9,15586.0,188.1174,188.4606,187.1805,187.2825,15586.0
2021-06-03 09:45:00,201.79,202.71,201.61,201.85,41034.0,187.1805,188.0339,187.0135,187.2362,41034.0
2021-06-03 09:50:00,201.84,202.04,201.26,201.65,30948.0,187.2269,187.4124,186.6889,187.0506,30948.0
2021-06-03 09:55:00,201.56,202.09,201.42,201.69,96158.0,186.9672,187.4588,186.8373,187.0877,96158.0
2021-06-03 10:00:00,201.59,202.67,201.4,202.51,45361.0,186.995,187.9968,186.8187,187.8484,45361.0
2021-06-03 10:05:00,202.57,202.98,202.03,202.69,18149.0,187.904,188.2843,187.4031,188.0153,18149.0
2021-06-03 10:10:00,202.95,203.35,202.54,203.25,31581.0,188.2565,188.6276,187.8762,188.5348,31581.0
2021-06-03 10:15:00,203.25,203.53,203.07,203.15,30755.0,188.5348,188.7945,188.3678,188.442,30755.0
2021-06-03 10:20:00,203.03,203.73,203.03,203.18,19269.0,188.3307,188.98,188.3307,188.4699,19269.0
2021-06-03 10:25:00,203.13,203.44,202.95,203.27,13198.0,188.4235,188.711,188.2565,188.5533,13198.0
2021-06-03 10:30:00,203.22,203.65,203.09,203.34,17193.0,188.507,188.9058,188.3864,188.6183,17193.0
2021-06-03 10:35:00,203.4,203.62,202.83,202.95,29353.0,188.6739,188.878,188.1452,188.2565,29353.0
2021-06-03 10:40:00,202.84,202.85,202.11,202.27,21969.0,188.1545,188.1638,187.4773,187.6257,21969.0
2021-06-03 10:45:00,202.28,203.33,202.05,203.07,21094.0,187.635,188.609,187.4217,188.3678,21094.0
2021-06-03 10:50:00,203.14,203.14,202.7,202.76,20157.0,188.4328,188.4328,188.0246,188.0803,20157.0
2021-06-03 10:55:00,202.79,203.51,202.77,203.49,27542.0,188.1081,188.776,188.0895,188.7574,27542.0
2021-06-03 11:00:00,203.53,203.76,203.19,203.76,29680.0,188.7945,189.0079,188.4791,189.0079,29680.0
2021-06-03 11:05:00,203.81,204.29,203.81,204.03,12738.0,189.0543,189.4995,189.0543,189.2583,12738.0
2021-06-03 11:10:00,204.0,204.14,203.67,204.13,10886.0,189.2305,189.3604,188.9244,189.3511,10886.0
2021-06-03 11:15:00,204.11,204.17,203.59,203.96,11526.0,189.3325,189.3882,188.8502,189.1934,11526.0
2021-06-03 11:20:00,203.92,204.09,203.61,203.87,8653.0,189.1563,189.314,188.8687,189.1099,8653.0
2021-06-03 11:25:00,203.81,204.32,203.74,204.03,8577.0,189.0543,189.5273,188.9893,189.2583,8577.0
2021-06-03 11:30:00,204.17,204.22,203.76,203.94,8517.0,189.3882,189.4346,189.0079,189.1748,8517.0
2021-06-03 11:35:00,203.82,204.12,203.82,204.01,5081.0,189.0635,189.3418,189.0635,189.2398,5081.0
2021-06-03 11:40:00,204.09,204.18,203.86,203.95,7886.0,189.314,189.3975,189.1006,189.1841,7886.0
2021-06-03 11:45:00,203.93,204.03,203.84,203.94,6357.0,189.1656,189.2583,189.0821,189.1748,6357.0
2021-06-03 11:50:00,203.88,204.06,203.76,204.03,5071.0,189.1192,189.2862,189.0079,189.2583,5071.0
2021-06-03 11:55:00,204.03,204.08,203.77,204.02,7966.0,189.2583,189.3047,189.0171,189.249,7966.0
2021-06-03 12:00:00,204.04,204.19,203.91,204.19,7972.0,189.2676,189.4067,189.147,189.4067,7972.0
2021-06-03 12:05:00,204.16,204.6,204.1,204.38,8997.0,189.3789,189.7871,189.3233,189.583,8997.0
2021-06-03 12:10:00,204.44,204.44,203.93,203.98,15869.0,189.6386,189.6386,189.1656,189.2119,15869.0
2021-06-03 12:15:00,203.98,204.09,203.68,203.68,7802.0,189.2119,189.314,188.9337,188.9337,7802.0
2021-06-03 12:20:00,203.74,203.83,203.56,203.66,9298.0,188.9893,189.0728,188.8224,188.9151,9298.0
2021-06-03 12:25:00,203.62,203.9,203.53,203.9,8498.0,188.878,189.1377,188.7945,189.1377,8498.0
2021-06-03 12:30:00,203.85,203.91,203.37,203.47,16833.0,189.0914,189.147,188.6461,188.7389,16833.0
2021-06-03 12:35:00,203.52,203.61,203.48,203.55,7779.0,188.7852,188.8687,188.7481,188.8131,7779.0
2021-06-03 12:40:00,203.53,203.71,203.51,203.57,8463.0,188.7945,188.9615,188.776,188.8316,8463.0
2021-06-03 12:45:00,203.56,203.62,203.18,203.22,13963.0,188.8224,188.878,188.4699,188.507,13963.0
2021-06-03 12:50:00,203.25,203.25,202.87,203.04,13009.0,188.5348,188.5348,188.1823,188.34,13009.0
2021-06-03 12:55:00,203.09,203.54,203.09,203.54,8604.0,188.3864,188.8038,188.3864,188.8038,8604.0
2021-06-03 13:00:00,203.62,203.62,203.14,203.14,9422.0,188.878,188.878,188.4328,188.4328,9422.0
2021-06-03 13:05:00,203.19,203.25,202.52,202.96,22266.0,188.4791,188.5348,187.8576,188.2658,22266.0
2021-06-03 13:10:00,202.97,203.21,202.58,202.59,16632.0,188.2751,188.4977,187.9133,187.9226,16632.0
2021-06-03 13:15:00,202.48,202.91,202.48,202.9,10174.0,187.8205,188.2194,187.8205,188.2101,10174.0
2021-06-03 13:20:00,202.95,203.18,202.95,203.0,16983.0,188.2565,188.4699,188.2565,188.3029,16983.0
2021-06-03 13:25:00,203.05,203.22,202.84,203.16,23698.0,188.3493,188.507,188.1545,188.4513,23698.0
2021-06-03 13:30:00,203.12,203.18,202.78,203.02,19474.0,188.4142,188.4699,188.0988,188.3214,19474.0
2021-06-03 13:35:00,203.03,203.21,202.89,203.05,15696.0,188.3307,188.4977,188.2009,188.3493,15696.0
2021-06-03 13:40:00,203.05,203.21,202.72,202.85,13156.0,188.3493,188.4977,188.0432,188.1638,13156.0
2021-06-03 13:45:00,202.85,203.19,202.68,202.81,9008.0,188.1638,188.4791,188.0061,188.1267,9008.0
2021-06-03 13:50:00,202.88,203.18,202.83,203.14,8644.0,188.1916,188.4699,188.1452,188.4328,8644.0
2021-06-03 13:55:00,203.11,203.23,202.95,203.14,12810.0,188.4049,188.5162,188.2565,188.4328,12810.0
2021-06-03 14:00:00,203.12,203.18,202.73,203.15,13116.0,188.4142,188.4699,188.0524,188.442,13116.0
2021-06-03 14:05:00,203.16,203.21,202.85,203.03,11627.0,188.4513,188.4977,188.1638,188.3307,11627.0
2021-06-03 14:10:00,203.01,203.14,202.91,202.91,4747.0,188.3122,188.4328,188.2194,188.2194,4747.0
2021-06-03 14:15:00,202.88,202.91,202.58,202.62,9770.0,188.1916,188.2194,187.9133,187.9504,9770.0
2021-06-03 14:20:00,202.64,202.7,202.37,202.43,11792.0,187.969,188.0246,187.7185,187.7742,11792.0
2021-06-03 14:25:00,202.39,202.63,202.29,202.4,12645.0,187.7371,187.9597,187.6443,187.7463,12645.0
2021-06-03 14:30:00,202.38,202.74,202.38,202.63,10656.0,187.7278,188.0617,187.7278,187.9597,10656.0
2021-06-03 14:35:00,202.63,202.64,202.15,202.16,13723.0,187.9597,187.969,187.5144,187.5237,13723.0
2021-06-03 14:40:00,202.13,202.22,202.05,202.08,9934.0,187.4959,187.5794,187.4217,187.4495,9934.0
2021-06-03 14:45:00,202.12,202.15,201.89,201.93,21697.0,187.4866,187.5144,187.2733,187.3104,21697.0
2021-06-03 14:50:00,201.94,202.06,201.78,201.83,20064.0,187.3196,187.431,187.1712,187.2176,20064.0
2021-06-03 14:55:00,201.83,201.84,201.55,201.61,18696.0,187.2176,187.2269,186.9579,187.0135,18696.0
2021-06-03 15:00:00,201.58,201.82,201.57,201.65,14844.0,186.9857,187.2083,186.9764,187.0506,14844.0
2021-06-03 15:05:00,201.64,201.8,201.51,201.76,9267.0,187.0414,187.1898,186.9208,187.1527,9267.0
2021-06-03 15:10:00,201.75,201.83,201.71,201.78,17064.0,187.1434,187.2176,187.1063,187.1712,17064.0
2021-06-03 15:15:00,201.77,201.83,201.43,201.43,18822.0,187.1619,187.2176,186.8466,186.8466,18822.0
2021-06-03 15:20:00,201.4,201.72,201.34,201.72,28766.0,186.8187,187.1156,186.7631,187.1156,28766.0
2021-06-03 15:25:00,201.71,201.98,201.64,201.95,16722.0,187.1063,187.3567,187.0414,187.3289,16722.0
2021-06-03 15:30:00,201.97,202.06,201.85,202.03,23125.0,187.3475,187.431,187.2362,187.4031,23125.0
2021-06-03 15:35:00,202.04,202.05,201.86,201.99,20663.0,187.4124,187.4217,187.2454,187.366,20663.0
2021-06-03 15:40:00,202.03,202.05,201.58,201.59,24885.0,187.4031,187.4217,186.9857,186.995,24885.0
2021-06-03 15:45:00,201.59,201.62,201.15,201.38,34439.0,186.995,187.0228,186.5868,186.8002,34439.0
2021-06-03 15:50:00,201.4,201.73,200.69,200.89,126060.0,186.8187,187.1248,186.1601,186.3457,126060.0
2021-06-03 15:55:00,200.86,201.18,200.63,200.74,248404.0,186.3178,186.6147,186.1045,186.2065,248404.0
2021-06-04 09:30:00,201.66,203.1,201.66,202.94,47738.0,187.0599,188.3957,187.0599,188.2472,47738.0
2021-06-04 09:35:00,203.0,203.0,202.58,202.83,43329.0,188.3029,188.3029,187.9133,188.1452,43329.0
2021-06-04 09:40:00,202.83,203.13,202.12,202.3,80802.0,188.1452,188.4235,187.4866,187.6536,80802.0
2021-06-04 09:45:00,202.3,202.68,202.07,202.07,39671.0,187.6536,188.0061,187.4402,187.4402,39671.0
2021-06-04 09:50:00,202.21,202.61,201.9,202.1,34280.0,187.5701,187.9411,187.2825,187.4681,34280.0
2021-06-04 09:55:00,202.14,202.7,202.13,202.6,64264.0,187.5052,188.0246,187.4959,187.9319,64264.0
2021-06-04 10:00:00,202.64,203.25,202.41,202.75,50169.0,187.969,188.5348,187.7556,188.071,50169.0
2021-06-04 10:05:00,202.72,203.02,202.51,202.59,23826.0,188.0432,188.3214,187.8484,187.9226,23826.0
2021-06-04 10:10:00,202.64,202.92,202.52,202.68,17819.0,187.969,188.2287,187.8576,188.0061,17819.0
2021-06-04 10:15:00,202.72,203.06,202.53,202.64,20472.0,188.0432,188.3586,187.8669,187.969,20472.0
2021-06-04 10:20:00,202.59,202.66,202.11,202.43,14642.0,187.9226,187.9875,187.4773,187.7742,14642.0
2021-06-04 10:25:00,202.51,202.68,202.06,202.35,20613.0,187.8484,188.0061,187.431,187.7,20613.0
2021-06-04 10:30:00,202.38,202.71,202.23,202.48,16098.0,187.7278,188.0339,187.5886,187.8205,16098.0
2021-06-04 10:35:00,202.58,202.76,202.41,202.54,23659.0,187.9133,188.0803,187.7556,187.8762,23659.0
2021-06-04 10:40:00,202.55,202.79,202.21,202.21,20446.0,187.8855,188.1081,187.5701,187.5701,20446.0
2021-06-04 10:45:00,202.22,202.61,202.1,202.58,20193.0,187.5794,187.9411,187.4681,187.9133,20193.0
2021-06-04 10:50:00,202.54,202.57,201.93,201.99,26536.0,187.8762,187.904,187.3104,187.366,26536.0
2021-06-04 10:55:00,201.97,202.25,201.84,202.16,35099.0,187.3475,187.6072,187.2269,187.5237,35099.0
2021-06-04 11:00:00,202.18,202.25,201.99,202.0,16071.0,187.5423,187.6072,187.366,187.3753,16071.0
2021-06-04 11:05:00,202.05,202.42,201.96,202.14,20374.0,187.4217,187.7649,187.3382,187.5052,20374.0
2021-06-04 11:10:00,202.18,202.36,201.84,202.06,15933.0,187.5423,187.7092,187.2269,187.431,15933.0
2021-06-04 11:15:00,202.11,202.23,201.94,202.08,18911.0,187.4773,187.5886,187.3196,187.4495,18911.0
2021-06-04 11:20:00,202.12,202.3,202.03,202.16,15570.0,187.4866,187.6536,187.4031,187.5237,15570.0
2021-06-04 11:25:00,202.18,202.22,201.95,202.05,12343.0,187.5423,187.5794,187.3289,187.4217,12343.0
2021-06-04 11:30:00,202.05,202.15,201.93,202.04,15912.0,187.4217,187.5144,187.3104,187.4124,15912.0
2021-06-04 11:35:00,202.06,202.1,201.61,201.66,16001.0,187.431,187.4681,187.0135,187.0599,16001.0
2021-06-04 11:40:00,201.69,201.99,201.61,201.65,19551.0,187.0877,187.366,187.0135,187.0506,19551.0
2021-06-04 11:45:00,201.68,201.69,201.37,201.45,38198.0,187.0785,187.0877,186.7909,186.8651,38198.0
2021-06-04 11:50:00,201.45,201.56,201.15,201.26,20115.0,186.8651,186.9672,186.5868,186.6889,20115.0
2021-06-04 11:55:00,201.25,201.28,200.82,200.94,22687.0,186.6796,186.7074,186.2807,186.392,22687.0
2021-06-04 12:00:00,200.93,201.03,200.67,200.69,18678.0,186.3828,186.4755,186.1416,186.1601,18678.0
2021-06-04 12:05:00,200.71,201.0,200.69,200.95,14641.0,186.1787,186.4477,186.1601,186.4013,14641.0
2021-06-04 12:10:00,200.93,201.07,200.78,201.03,17398.0,186.3828,186.5126,186.2436,186.4755,17398.0
2021-06-04 12:15:00,200.99,201.04,200.86,200.92,18338.0,186.4384,186.4848,186.3178,186.3735,18338.0
2021-06-04 12:20:00,200.94,201.06,200.91,200.96,13037.0,186.392,186.5034,186.3642,186.4106,13037.0
2021-06-04 12:25:00,201.0,201.07,200.9,200.96,20577.0,186.4477,186.5126,186.3549,186.4106,20577.0
2021-06-04 12:30:00,201.01,201.15,200.9,201.0,51731.0,186.457,186.5868,186.3549,186.4477,51731.0
2021-06-04 12:35:00,201.0,201.03,200.87,200.87,17927.0,186.4477,186.4755,186.3271,186.3271,17927.0
2021-06-04 12:40:00,200.87,200.87,200.77,200.8,16680.0,186.3271,186.3271,186.2343,186.2622,16680.0
2021-06-04 12:45:00,200.8,200.87,200.7,200.82,12817.0,186.2622,186.3271,186.1694,186.2807,12817.0
2021-06-04 12:50:00,200.81,201.31,200.8,201.13,72828.0,186.2715,186.7353,186.2622,186.5683,72828.0
2021-06-04 12:55:00,201.08,201.28,200.92,201.12,26417.0,186.5219,186.7074,186.3735,186.559,26417.0
2021-06-04 13:00:00,201.09,201.25,200.99,201.18,71384.0,186.5312,186.6796,186.4384,186.6147,71384.0
2021-06-04 13:05:00,201.18,201.24,201.06,201.11,23485.0,186.6147,186.6703,186.5034,186.5497,23485.0
2021-06-04 13:10:00,201.07,201.27,201.06,201.19,26432.0,186.5126,186.6981,186.5034,186.6239,26432.0
2021-06-04 13:15:00,201.21,201.46,201.12,201.42,40391.0,186.6425,186.8744,186.559,186.8373,40391.0
2021-06-04 13:20:00,201.39,201.46,201.27,201.38,22478.0,186.8095,186.8744,186.6981,186.8002,22478.0
2021-06-04 13:25:00,201.41,201.5,201.27,201.31,19354.0,186.828,186.9115,186.6981,186.7353,19354.0
2021-06-04 13:30:00,201.35,201.41,201.3,201.41,17942.0,186.7724,186.828,186.726,186.828,17942.0
2021-06-04 13:35:00,201.4,201.73,201.4,201.73,21416.0,186.8187,187.1248,186.8187,187.1248,21416.0
2021-06-04 13:40:00,201.76,201.98,201.59,201.92,18990.0,187.1527,187.3567,186.995,187.3011,18990.0
2021-06-04 13:45:00,201.94,202.21,201.91,202.13,13153.0,187.3196,187.5701,187.2918,187.4959,13153.0
2021-06-04 13:50:00,202.12,202.41,202.12,202.31,12595.0,187.4866,187.7556,187.4866,187.6629,12595.0
2021-06-04 13:55:00,202.31,202.53,202.21,202.48,17663.0,187.6629,187.8669,187.5701,187.8205,17663.0
2021-06-04 14:00:00,202.44,202.63,202.32,202.32,18600.0,187.7834,187.9597,187.6721,187.6721,18600.0
2021-06-04 14:05:00,202.35,202.45,202.26,202.3,13237.0,187.7,187.7927,187.6165,187.6536,13237.0
2021-06-04 14:10:00,202.29,202.4,202.23,202.27,12816.0,187.6443,187.7463,187.5886,187.6257,12816.0
2021-06-04 14:15:00,202.3,202.32,202.03,202.14,18883.0,187.6536,187.6721,187.4031,187.5052,18883.0
2021-06-04 14:20:00,202.14,202.24,202.1,202.15,17337.0,187.5052,187.5979,187.4681,187.5144,17337.0
2021-06-04 14:25:00,202.14,202.18,202.03,202.12,17532.0,187.5052,187.5423,187.4031,187.4866,17532.0
2021-06-04 14:30:00,202.15,202.16,202.08,202.08,20960.0,187.5144,187.5237,187.4495,187.4495,20960.0
2021-06-04 14:35:00,202.06,202.1,201.96,202.03,13399.0,187.431,187.4681,187.3382,187.4031,13399.0
2021-06-04 14:40:00,202.06,202.28,201.99,202.22,11474.0,187.431,187.635,187.366,187.5794,11474.0
2021-06-04 14:45:00,202.22,202.27,202.16,202.16,19029.0,187.5794,187.6257,187.5237,187.5237,19029.0
2021-06-04 14:50:00,202.1,202.22,201.98,202.15,11648.0,187.4681,187.5794,187.3567,187.5144,11648.0
2021-06-04 14:55:00,202.16,202.16,201.97,202.03,9311.0,187.5237,187.5237,187.3475,187.4031,9311.0
2021-06-04 15:00:00,202.03,202.05,201.85,201.87,18887.0,187.4031,187.4217,187.2362,187.2547,18887.0
2021-06-04 15:05:00,201.86,201.97,201.77,201.81,17806.0,187.2454,187.3475,187.1619,187.1991,17806.0
2021-06-04 15:10:00,201.8,201.96,201.78,201.95,9763.0,187.1898,187.3382,187.1712,187.3289,9763.0
2021-06-04 15:15:00,201.92,201.96,201.87,201.94,15252.0,187.3011,187.3382,187.2547,187.3196,15252.0
2021-06-04 15:20:00,201.95,201.98,201.84,201.89,15707.0,187.3289,187.3567,187.2269,187.2733,15707.0
2021-06-04 15:25:00,201.89,201.94,201.85,201.9,20003.0,187.2733,187.3196,187.2362,187.2825,20003.0
2021-06-04 15:30:00,201.9,201.93,201.8,201.85,38130.0,187.2825,187.3104,187.1898,187.2362,38130.0
2021-06-04 15:35:00,201.87,201.94,201.81,201.91,34711.0,187.2547,187.3196,187.1991,187.2918,34711.0
2021-06-04 15:40:00,201.91,202.36,201.89,202.34,40813.0,187.2918,187.7092,187.2733,187.6907,40813.0
2021-06-04 15:45:00,202.35,202.72,202.32,202.65,47560.0,187.7,188.0432,187.6721,187.9782,47560.0
2021-06-04 15:50:00,202.73,202.91,202.1,202.12,141011.0,188.0524,188.2194,187.4681,187.4866,141011.0
2021-06-04 15:55:00,202.08,202.11,201.85,202.0,183062.0,187.4495,187.4773,187.2362,187.3753,183062.0
2021-06-07 09:30:00,202.15,202.15,201.04,201.32,47972.0,187.5144,187.5144,186.4848,186.7445,47972.0
2021-06-07 09:35:00,201.55,201.7,200.51,200.84,19139.0,186.9579,187.097,185.9932,186.2993,19139.0
2021-06-07 09:40:00,200.72,201.31,200.57,201.19,12803.0,186.188,186.7353,186.0488,186.6239,12803.0
2021-06-07 09:45:00,201.08,201.37,200.84,201.32,9892.0,186.5219,186.7909,186.2993,186.7445,9892.0
2021-06-07 09:50:00,201.38,201.38,200.14,200.27,9689.0,186.8002,186.8002,185.65,185.7705,9689.0
2021-06-07 09:55:00,200.38,201.25,200.24,201.06,34627.0,185.8726,186.6796,185.7427,186.5034,34627.0
2021-06-07 10:00:00,201.09,201.14,200.8,200.8,17693.0,186.5312,186.5776,186.2622,186.2622,17693.0
2021-06-07 10:05:00,200.7,201.14,200.47,200.82,32774.0,186.1694,186.5776,185.9561,186.2807,32774.0
2021-06-07 10:10:00,200.78,200.8,200.06,200.2,13366.0,186.2436,186.2622,185.5758,185.7056,13366.0
2021-06-07 10:15:00,200.16,200.2,199.73,199.86,7452.0,185.6685,185.7056,185.2696,185.3902,7452.0
2021-06-07 10:20:00,199.83,200.28,199.72,200.22,9634.0,185.3624,185.7798,185.2604,185.7242,9634.0
2021-06-07 10:25:00,200.22,200.28,200.02,200.18,8117.0,185.7242,185.7798,185.5386,185.6871,8117.0
2021-06-07 10:30:00,200.27,200.7,200.12,200.68,10963.0,185.7705,186.1694,185.6314,186.1509,10963.0
2021-06-07 10:35:00,200.69,201.14,200.69,201.05,17250.0,186.1601,186.5776,186.1601,186.4941,17250.0
2021-06-07 10:40:00,201.05,201.15,200.92,201.06,15676.0,186.4941,186.5868,186.3735,186.5034,15676.0
2021-06-07 10:45:00,201.05,201.11,200.71,200.94,13823.0,186.4941,186.5497,186.1787,186.392,13823.0
2021-06-07 10:50:00,201.04,201.12,200.87,201.04,20010.0,186.4848,186.559,186.3271,186.4848,20010.0
2021-06-07 10:55:00,201.03,201.23,200.84,201.05,20135.0,186.4755,186.661,186.2993,186.4941,20135.0
2021-06-07 11:00:00,201.05,201.07,200.31,200.55,17644.0,186.4941,186.5126,185.8077,186.0303,17644.0
2021-06-07 11:05:00,200.49,201.0,200.45,200.91,13577.0,185.9746,186.4477,185.9375,186.3642,13577.0
2021-06-07 11:10:00,201.0,201.12,200.88,200.97,17954.0,186.4477,186.559,186.3364,186.4199,17954.0
2021-06-07 11:15:00,200.98,201.01,200.6,200.69,10676.0,186.4291,186.457,186.0767,186.1601,10676.0
2021-06-07 11:20:00,200.71,200.88,200.56,200.65,14096.0,186.1787,186.3364,186.0396,186.123,14096.0
2021-06-07 11:25:00,200.62,200.91,200.49,200.74,12691.0,186.0952,186.3642,185.9746,186.2065,12691.0
2021-06-07 11:30:00,200.93,201.08,200.84,200.92,17161.0,186.3828,186.5219,186.2993,186.3735,17161.0
2021-06-07 11:35:00,200.98,201.0,200.83,200.83,8734.0,186.4291,186.4477,186.29,186.29,8734.0
2021-06-07 11:40:00,200.97,201.02,200.73,200.82,15709.0,186.4199,186.4662,186.1972,186.2807,15709.0
2021-06-07 11:45:00,200.8,200.93,200.7,200.9,9819.0,186.2622,186.3828,186.1694,186.3549,9819.0
2021-06-07 11:50:00,200.9,200.95,200.75,200.76,16025.0,186.3549,186.4013,186.2158,186.2251,16025.0
2021-06-07 11:55:00,200.76,200.92,200.73,200.78,30757.0,186.2251,186.3735,186.1972,186.2436,30757.0
2021-06-07 12:00:00,200.78,200.91,200.55,200.6,32803.0,186.2436,186.3642,186.0303,186.0767,32803.0
2021-06-07 12:05:00,200.55,200.63,200.42,200.47,23079.0,186.0303,186.1045,185.9097,185.9561,23079.0
2021-06-07 12:10:00,200.51,201.13,200.51,201.12,19928.0,185.9932,186.5683,185.9932,186.559,19928.0
2021-06-07 12:15:00,201.21,201.57,201.15,201.5,13703.0,186.6425,186.9764,186.5868,186.9115,13703.0
2021-06-07 12:20:00,201.53,201.55,200.91,200.92,31285.0,186.9393,186.9579,186.3642,186.3735,31285.0
2021-06-07 12:25:00,200.94,201.11,200.88,201.0,10001.0,186.392,186.5497,186.3364,186.4477,10001.0
2021-06-07 12:30:00,201.04,201.18,200.84,201.01,15864.0,186.4848,186.6147,186.2993,186.457,15864.0
2021-06-07 12:35:00,201.01,201.01,200.83,200.93,7411.0,186.457,186.457,186.29,186.3828,7411.0
2021-06-07 12:40:00,200.99,201.08,200.91,200.97,18008.0,186.4384,186.5219,186.3642,186.4199,18008.0
2021-06-07 12:45:00,201.01,201.04,200.88,201.04,9324.0,186.457,186.4848,186.3364,186.4848,9324.0
2021-06-07 12:50:00,201.02,201.07,200.96,200.97,16433.0,186.4662,186.5126,186.4106,186.4199,16433.0
2021-06-07 12:55:00,200.95,201.11,200.94,200.94,14175.0,186.4013,186.5497,186.392,186.392,14175.0
2021-06-07 13:00:00,200.94,201.02,200.89,201.0,10990.0,186.392,186.4662,186.3457,186.4477,10990.0
2021-06-07 13:05:00,200.99,201.0,200.86,200.86,14169.0,186.4384,186.4477,186.3178,186.3178,14169.0
2021-06-07 13:10:00,200.84,201.02,200.79,201.0,13239.0,186.2993,186.4662,186.2529,186.4477,13239.0
2021-06-07 13:15:00,200.97,201.04,200.86,200.86,14223.0,186.4199,186.4848,186.3178,186.3178,14223.0
2021-06-07 13:20:00,200.91,201.03,200.91,200.98,19224.0,186.3642,186.4755,186.3642,186.4291,19224.0
2021-06-07 13:25:00,201.0,201.08,200.91,200.94,25643.0,186.4477,186.5219,186.3642,186.392,25643.0
2021-06-07 13:30:00,200.95,201.02,200.83,200.89,13629.0,186.4013,186.4662,186.29,186.3457,13629.0
2021-06-07 13:35:00,200.91,201.06,200.9,200.98,33222.0,186.3642,186.5034,186.3549,186.4291,33222.0
2021-06-07 13:40:00,201.0,201.4,200.97,201.23,52428.0,186.4477,186.8187,186.4199,186.661,52428.0
2021-06-07 13:45:00,201.23,201.31,201.04,201.23,17482.0,186.661,186.7353,186.4848,186.661,17482.0
2021-06-07 13:50:00,201.23,201.26,201.18,201.2,13662.0,186.661,186.6889,186.6147,186.6332,13662.0
2021-06-07 13:55:00,201.22,201.25,201.0,201.01,18511.0,186.6518,186.6796,186.4477,186.457,18511.0
2021-06-07 14:00:00,200.99,201.22,200.96,201.13,9763.0,186.4384,186.6518,186.4106,186.5683,9763.0
2021-06-07 14:05:00,201.08,201.24,201.03,201.18,12915.0,186.5219,186.6703,186.4755,186.6147,12915.0
2021-06-07 14:10:00,201.17,201.23,201.12,201.2,10017.0,186.6054,186.661,186.559,186.6332,10017.0
2021-06-07 14:15:00,201.21,201.24,201.11,201.17,15635.0,186.6425,186.6703,186.5497,186.6054,15635.0
2021-06-07 14:20:00,201.19,201.24,201.07,201.18,16649.0,186.6239,186.6703,186.5126,186.6147,16649.0
2021-06-07 14:25:00,201.17,201.22,201.11,201.18,5845.0,186.6054,186.6518,186.5497,186.6147,5845.0
2021-06-07 14:30:00,201.2,201.23,201.16,201.23,14368.0,186.6332,186.661,186.5961,186.661,14368.0
2021-06-07 14:35:00,201.23,201.29,201.17,201.21,31160.0,186.661,186.7167,186.6054,186.6425,31160.0
2021-06-07 14:40:00,201.23,201.51,201.22,201.43,15568.0,186.661,186.9208,186.6518,186.8466,15568.0
2021-06-07 14:45:00,201.45,201.52,201.29,201.35,12172.0,186.8651,186.93,186.7167,186.7724,12172.0
2021-06-07 14:50:00,201.34,201.4,201.25,201.32,14850.0,186.7631,186.8187,186.6796,186.7445,14850.0
2021-06-07 14:55:00,201.31,201.4,201.2,201.34,21734.0,186.7353,186.8187,186.6332,186.7631,21734.0
2021-06-07 15:00:00,201.35,201.37,201.22,201.35,26764.0,186.7724,186.7909,186.6518,186.7724,26764.0
2021-06-07 15:05:00,201.33,201.34,201.23,201.26,21795.0,186.7538,186.7631,186.661,186.6889,21795.0
2021-06-07 15:10:00,201.28,201.29,201.13,201.21,26093.0,186.7074,186.7167,186.5683,186.6425,26093.0
2021-06-07 15:15:00,201.19,201.47,201.18,201.45,67174.0,186.6239,186.8837,186.6147,186.8651,67174.0
2021-06-07 15:20:00,201.49,201.86,201.42,201.77,18567.0,186.9022,187.2454,186.8373,187.1619,18567.0
2021-06-07 15:25:00,201.78,201.8,201.69,201.73,25666.0,187.1712,187.1898,187.0877,187.1248,25666.0
2021-06-07 15:30:00,201.74,201.98,201.73,201.83,24766.0,187.1341,187.3567,187.1248,187.2176,24766.0
2021-06-07 15:35:00,201.83,201.9,201.5,201.53,34187.0,187.2176,187.2825,186.9115,186.9393,34187.0
2021-06-07 15:40:00,201.49,201.69,201.49,201.5,27772.0,186.9022,187.0877,186.9022,186.9115,27772.0
2021-06-07 15:45:00,201.48,201.62,201.39,201.56,25147.0,186.8929,187.0228,186.8095,186.9672,25147.0
2021-06-07 15:50:00,201.62,201.8,201.52,201.52,45114.0,187.0228,187.1898,186.93,186.93,45114.0
2021-06-07 15:55:00,201.52,201.55,200.93,200.99,184680.0,186.93,186.9579,186.3828,186.4384,184680.0
2021-06-08 09:30:00,203.19,203.19,201.01,201.25,54785.0,188.4791,188.4791,186.457,186.6796,54785.0
2021-06-08 09:35:00,201.38,201.57,200.24,200.5,51826.0,186.8002,186.9764,185.7427,185.9839,51826.0
2021-06-08 09:40:00,200.32,201.02,200.06,200.77,35605.0,185.8169,186.4662,185.5758,186.2343,35605.0
2021-06-08 09:45:00,200.83,201.24,200.78,200.93,30123.0,186.29,186.6703,186.2436,186.3828,30123.0
2021-06-08 09:50:00,201.0,201.05,200.0,200.32,10074.0,186.4477,186.4941,185.5201,185.8169,10074.0
2021-06-08 09:55:00,200.27,200.36,199.59,199.83,9152.0,185.7705,185.854,185.1398,185.3624,9152.0
2021-06-08 10:00:00,199.84,199.9,199.55,199.77,19571.0,185.3717,185.4273,185.1027,185.3067,19571.0
2021-06-08 10:05:00,199.75,199.84,199.56,199.71,8997.0,185.2882,185.3717,185.112,185.2511,8997.0
2021-06-08 10:10:00,199.72,199.9,199.37,199.46,10093.0,185.2604,185.4273,184.9357,185.0192,10093.0
2021-06-08 10:15:00,199.57,199.57,199.14,199.33,25583.0,185.1212,185.1212,184.7224,184.8986,25583.0
2021-06-08 10:20:00,199.28,199.4,198.81,198.99,19465.0,184.8522,184.9635,184.4163,184.5832,19465.0
2021-06-08 10:25:00,198.96,199.51,198.96,199.46,9591.0,184.5554,185.0656,184.5554,185.0192,9591.0
2021-06-08 10:30:00,199.42,199.68,199.19,199.25,8280.0,184.9821,185.2233,184.7687,184.8244,8280.0
2021-06-08 10:35:00,199.27,199.69,199.2,199.49,23636.0,184.8429,185.2325,184.778,185.047,23636.0
2021-06-08 10:40:00,199.5,199.68,199.15,199.36,21059.0,185.0563,185.2233,184.7316,184.9264,21059.0
2021-06-08 10:45:00,199.36,199.6,199.3,199.42,7550.0,184.9264,185.1491,184.8708,184.9821,7550.0
2021-06-08 10:50:00,199.41,199.6,199.14,199.23,9212.0,184.9728,185.1491,184.7224,184.8058,9212.0
2021-06-08 10:55:00,199.15,199.2,198.82,198.96,9767.0,184.7316,184.778,184.4255,184.5554,9767.0
2021-06-08 11:00:00,198.92,199.27,198.65,198.67,10382.0,184.5183,184.8429,184.2678,184.2864,10382.0
2021-06-08 11:05:00,198.66,199.3,198.51,199.3,10236.0,184.2771,184.8708,184.138,184.8708,10236.0
2021-06-08 11:10:00,199.18,199.24,198.5,198.5,8275.0,184.7595,184.8151,184.1287,184.1287,8275.0
2021-06-08 11:15:00,198.57,198.66,198.37,198.53,18754.0,184.1936,184.2771,184.0081,184.1565,18754.0
2021-06-08 11:20:00,198.57,198.57,198.09,198.35,17545.0,184.1936,184.1936,183.7484,183.9896,17545.0
2021-06-08 11:25:00,198.37,198.8,198.29,198.75,14950.0,184.0081,184.407,183.9339,184.3606,14950.0
2021-06-08 11:30:00,198.72,198.86,198.59,198.71,8955.0,184.3328,184.4626,184.2122,184.3235,8955.0
2021-06-08 11:35:00,198.77,198.77,198.45,198.57,7254.0,184.3791,184.3791,184.0823,184.1936,7254.0
2021-06-08 11:40:00,198.58,198.9,198.43,198.82,11103.0,184.2029,184.4997,184.0638,184.4255,11103.0
2021-06-08 11:45:00,198.78,199.21,198.78,199.1,5343.0,184.3884,184.7873,184.3884,184.6853,5343.0
2021-06-08 11:50:00,199.07,199.23,198.86,199.2,8948.0,184.6574,184.8058,184.4626,184.778,8948.0
2021-06-08 11:55:00,199.27,199.54,199.22,199.49,10405.0,184.8429,185.0934,184.7966,185.047,10405.0
2021-06-08 12:00:00,199.41,199.58,199.28,199.52,8677.0,184.9728,185.1305,184.8522,185.0748,8677.0
2021-06-08 12:05:00,199.52,199.57,199.36,199.48,7367.0,185.0748,185.1212,184.9264,185.0377,7367.0
2021-06-08 12:10:00,199.44,199.61,199.38,199.54,14456.0,185.0006,185.1583,184.945,185.0934,14456.0
2021-06-08 12:15:00,199.56,199.61,199.48,199.53,20196.0,185.112,185.1583,185.0377,185.0841,20196.0
2021-06-08 12:20:00,199.53,199.53,199.25,199.45,7576.0,185.0841,185.0841,184.8244,185.0099,7576.0
2021-06-08 12:25:00,199.44,199.46,199.24,199.44,8773.0,185.0006,185.0192,184.8151,185.0006,8773.0
2021-06-08 12:30:00,199.49,199.56,199.43,199.43,8428.0,185.047,185.112,184.9914,184.9914,8428.0
2021-06-08 12:35:00,199.41,199.6,199.28,199.41,21310.0,184.9728,185.1491,184.8522,184.9728,21310.0
2021-06-08 12:40:00,199.49,199.56,199.22,199.29,15387.0,185.047,185.112,184.7966,184.8615,15387.0
2021-06-08 12:45:00,199.29,199.5,199.29,199.5,12169.0,184.8615,185.0563,184.8615,185.0563,12169.0
2021-06-08 12:50:00,199.52,199.61,199.47,199.47,18565.0,185.0748,185.1583,185.0285,185.0285,18565.0
2021-06-08 12:55:00,199.47,199.95,199.46,199.94,22306.0,185.0285,185.4737,185.0192,185.4644,22306.0
2021-06-08 13:00:00,199.97,200.1,199.86,200.06,9563.0,185.4923,185.6129,185.3902,185.5758,9563.0
2021-06-08 13:05:00,200.04,200.08,199.96,199.99,7792.0,185.5572,185.5943,185.483,185.5108,7792.0
2021-06-08 13:10:00,200.0,200.07,199.66,199.66,10176.0,185.5201,185.585,185.2047,185.2047,10176.0
2021-06-08 13:15:00,199.67,199.85,199.64,199.77,6535.0,185.214,185.381,185.1862,185.3067,6535.0
2021-06-08 13:20:00,199.74,199.76,199.55,199.75,5200.0,185.2789,185.2975,185.1027,185.2882,5200.0
2021-06-08 13:25:00,199.71,199.78,199.58,199.6,9112.0,185.2511,185.316,185.1305,185.1491,9112.0
2021-06-08 13:30:00,199.58,199.79,199.55,199.63,8797.0,185.1305,185.3253,185.1027,185.1769,8797.0
2021-06-08 13:35:00,199.62,199.82,199.61,199.77,8900.0,185.1676,185.3531,185.1583,185.3067,8900.0
2021-06-08 13:40:00,199.77,199.77,199.6,199.68,7060.0,185.3067,185.3067,185.1491,185.2233,7060.0
2021-06-08 13:45:00,199.68,199.71,199.45,199.51,6068.0,185.2233,185.2511,185.0099,185.0656,6068.0
2021-06-08 13:50:00,199.52,199.54,199.18,199.47,23579.0,185.0748,185.0934,184.7595,185.0285,23579.0
2021-06-08 13:55:00,199.48,199.48,199.12,199.17,24121.0,185.0377,185.0377,184.7038,184.7502,24121.0
2021-06-08 14:00:00,199.18,199.3,199.15,199.23,22124.0,184.7595,184.8708,184.7316,184.8058,22124.0
2021-06-08 14:05:00,199.24,199.5,199.23,199.41,21123.0,184.8151,185.0563,184.8058,184.9728,21123.0
2021-06-08 14:10:00,199.37,199.42,199.24,199.31,14112.0,184.9357,184.9821,184.8151,184.8801,14112.0
2021-06-08 14:15:00,199.33,199.5,199.3,199.33,10738.0,184.8986,185.0563,184.8708,184.8986,10738.0
2021-06-08 14:20:00,199.33,199.33,199.19,199.28,8725.0,184.8986,184.8986,184.7687,184.8522,8725.0
2021-06-08 14:25:00,199.28,199.3,199.09,199.15,12536.0,184.8522,184.8708,184.676,184.7316,12536.0
2021-06-08 14:30:00,199.12,199.17,198.87,198.88,17746.0,184.7038,184.7502,184.4719,184.4812,17746.0
2021-06-08 14:35:00,198.88,198.88,198.58,198.61,23088.0,184.4812,184.4812,184.2029,184.2307,23088.0
2021-06-08 14:40:00,198.58,198.67,198.5,198.53,15857.0,184.2029,184.2864,184.1287,184.1565,15857.0
2021-06-08 14:45:00,198.55,198.55,198.37,198.39,15689.0,184.1751,184.1751,184.0081,184.0267,15689.0
2021-06-08 14:50:00,198.4,198.48,198.26,198.39,18189.0,184.0359,184.1101,183.9061,184.0267,18189.0
2021-06-08 14:55:00,198.39,198.58,198.28,198.48,25186.0,184.0267,184.2029,183.9246,184.1101,25186.0
2021-06-08 15:00:00,198.48,198.53,198.36,198.43,27479.0,184.1101,184.1565,183.9988,184.0638,27479.0
2021-06-08 15:05:00,198.43,198.58,198.19,198.47,28074.0,184.0638,184.2029,183.8411,184.1009,28074.0
2021-06-08 15:10:00,198.53,198.72,198.48,198.52,21798.0,184.1565,184.3328,184.1101,184.1472,21798.0
2021-06-08 15:15:00,198.52,198.53,198.24,198.31,13210.0,184.1472,184.1565,183.8875,183.9525,13210.0
2021-06-08 15:20:00,198.31,198.35,198.12,198.17,13439.0,183.9525,183.9896,183.7762,183.8226,13439.0
2021-06-08 15:25:00,198.2,198.21,197.82,197.82,37404.0,183.8504,183.8597,183.4979,183.4979,37404.0
2021-06-08 15:30:00,197.82,197.91,197.63,197.7,61410.0,183.4979,183.5814,183.3217,183.3866,61410.0
2021-06-08 15:35:00,197.73,197.82,197.5,197.71,90943.0,183.4144,183.4979,183.2011,183.3959,90943.0
2021-06-08 15:40:00,197.72,197.91,197.69,197.82,37988.0,183.4052,183.5814,183.3773,183.4979,37988.0
2021-06-08 15:45:00,197.82,198.11,197.74,198.06,36767.0,183.4979,183.7669,183.4237,183.7206,36767.0
2021-06-08 15:50:00,198.08,198.51,198.06,198.51,73592.0,183.7391,184.138,183.7206,184.138,73592.0
2021-06-08 15:55:00,198.66,198.66,198.17,198.26,117473.0,184.2771,184.2771,183.8226,183.9061,117473.0
2021-06-09 09:30:00,198.77,199.6,197.9,198.41,59594.0,184.3791,185.1491,183.5721,184.0452,59594.0
2021-06-09 09:35:00,198.3,198.54,197.93,198.16,14512.0,183.9432,184.1658,183.6,183.8133,14512.0
2021-06-09 09:40:00,198.08,198.08,197.5,198.03,10603.0,183.7391,183.7391,183.2011,183.6927,10603.0
2021-06-09 09:45:00,197.97,198.86,197.75,197.79,19711.0,183.6371,184.4626,183.433,183.4701,19711.0
2021-06-09 09:50:00,197.73,197.73,197.09,197.62,22662.0,183.4144,183.4144,182.8208,183.3124,22662.0
2021-06-09 09:55:00,197.9,198.18,197.82,197.86,19251.0,183.5721,183.8319,183.4979,183.535,19251.0
2021-06-09 10:00:00,198.02,198.54,197.75,198.37,27543.0,183.6834,184.1658,183.433,184.0081,27543.0
2021-06-09 10:05:00,198.44,198.75,198.1,198.31,23085.0,184.073,184.3606,183.7577,183.9525,23085.0
2021-06-09 10:10:00,198.27,198.27,197.83,197.91,13569.0,183.9153,183.9153,183.5072,183.5814,13569.0
2021-06-09 10:15:00,197.86,197.92,197.4,197.46,28258.0,183.535,183.5907,183.1083,183.164,28258.0
2021-06-09 10:20:00,197.47,197.63,197.2,197.37,21924.0,183.1733,183.3217,182.9228,183.0805,21924.0
2021-06-09 10:25:00,197.35,197.65,197.15,197.15,15875.0,183.062,183.3402,182.8764,182.8764,15875.0
2021-06-09 10:30:00,197.2,197.25,196.62,196.8,38842.0,182.9228,182.9692,182.3848,182.5518,38842.0
2021-06-09 10:35:00,196.85,196.96,196.52,196.84,24627.0,182.5982,182.7002,182.292,182.5889,24627.0
2021-06-09 10:40:00,196.9,197.0,196.8,196.98,14280.0,182.6445,182.7373,182.5518,182.7187,14280.0
2021-06-09 10:45:00,196.9,196.98,196.66,196.94,17787.0,182.6445,182.7187,182.4219,182.6816,17787.0
2021-06-09 10:50:00,196.88,197.06,196.75,196.9,14035.0,182.626,182.793,182.5054,182.6445,14035.0
2021-06-09 10:55:00,196.91,197.01,196.84,196.95,15535.0,182.6538,182.7466,182.5889,182.6909,15535.0
2021-06-09 11:00:00,196.96,197.18,196.92,197.14,26191.0,182.7002,182.9043,182.6631,182.8672,26191.0
2021-06-09 11:05:00,197.16,197.8,197.1,197.59,20775.0,182.8857,183.4794,182.8301,183.2846,20775.0
2021-06-09 11:10:00,197.59,197.59,197.18,197.18,23579.0,183.2846,183.2846,182.9043,182.9043,23579.0
2021-06-09 11:15:00,197.16,197.36,197.13,197.36,11973.0,182.8857,183.0712,182.8579,183.0712,11973.0
2021-06-09 11:20:00,197.38,197.38,196.98,197.02,24345.0,183.0898,183.0898,182.7187,182.7558,24345.0
2021-06-09 11:25:00,197.02,197.33,196.92,197.3,19339.0,182.7558,183.0434,182.6631,183.0156,19339.0
2021-06-09 11:30:00,197.29,197.57,197.12,197.46,14366.0,183.0063,183.266,182.8486,183.164,14366.0
2021-06-09 11:35:00,197.42,197.56,197.24,197.3,19054.0,183.1269,183.2568,182.9599,183.0156,19054.0
2021-06-09 11:40:00,197.29,197.42,197.28,197.39,16710.0,183.0063,183.1269,182.997,183.0991,16710.0
2021-06-09 11:45:00,197.32,197.51,197.32,197.42,11406.0,183.0341,183.2104,183.0341,183.1269,11406.0
2021-06-09 11:50:00,197.44,197.48,197.02,197.08,15796.0,183.1454,183.1825,182.7558,182.8115,15796.0
2021-06-09 11:55:00,197.08,197.08,196.72,197.02,31867.0,182.8115,182.8115,182.4776,182.7558,31867.0
2021-06-09 12:00:00,197.05,197.52,197.03,197.44,18268.0,182.7837,183.2196,182.7651,183.1454,18268.0
2021-06-09 12:05:00,197.5,197.68,197.32,197.5,11245.0,183.2011,183.3681,183.0341,183.2011,11245.0
2021-06-09 12:10:00,197.53,197.6,197.48,197.53,13361.0,183.2289,183.2939,183.1825,183.2289,13361.0
2021-06-09 12:15:00,197.49,197.7,197.38,197.61,19812.0,183.1918,183.3866,183.0898,183.3031,19812.0
2021-06-09 12:20:00,197.58,197.58,197.39,197.48,15174.0,183.2753,183.2753,183.0991,183.1825,15174.0
2021-06-09 12:25:00,197.56,197.72,197.56,197.65,8473.0,183.2568,183.4052,183.2568,183.3402,8473.0
2021-06-09 12:30:00,197.68,197.7,197.52,197.53,11941.0,183.3681,183.3866,183.2196,183.2289,11941.0
2021-06-09 12:35:00,197.51,197.64,197.49,197.55,9949.0,183.2104,183.331,183.1918,183.2475,9949.0
2021-06-09 12:40:00,197.54,197.64,197.44,197.46,16462.0,183.2382,183.331,183.1454,183.164,16462.0
2021-06-09 12:45:00,197.43,197.52,197.3,197.42,21270.0,183.1362,183.2196,183.0156,183.1269,21270.0
2021-06-09 12:50:00,197.42,197.52,197.36,197.41,14989.0,183.1269,183.2196,183.0712,183.1176,14989.0
2021-06-09 12:55:00,197.43,197.61,197.43,197.56,8048.0,183.1362,183.3031,183.1362,183.2568,8048.0
2021-06-09 13:00:00,197.56,197.58,197.42,197.49,8919.0,183.2568,183.2753,183.1269,183.1918,8919.0
2021-06-09 13:05:00,197.51,197.58,197.44,197.51,14586.0,183.2104,183.2753,183.1454,183.2104,14586.0
2021-06-09 13:10:00,197.48,197.59,197.37,197.52,10730.0,183.1825,183.2846,183.0805,183.2196,10730.0
2021-06-09 13:15:00,197.46,197.79,197.44,197.79,8128.0,183.164,183.4701,183.1454,183.4701,8128.0
2021-06-09 13:20:00,197.76,197.76,197.46,197.51,15799.0,183.4423,183.4423,183.164,183.2104,15799.0
2021-06-09 13:25:00,197.44,197.59,197.35,197.35,9758.0,183.1454,183.2846,183.062,183.062,9758.0
2021-06-09 13:30:00,197.25,197.52,197.25,197.49,10926.0,182.9692,183.2196,182.9692,183.1918,10926.0
2021-06-09 13:35:00,197.48,197.5,197.3,197.35,10570.0,183.1825,183.2011,183.0156,183.062,10570.0
2021-06-09 13:40:00,197.38,197.41,197.18,197.33,9546.0,183.0898,183.1176,182.9043,183.0434,9546.0
2021-06-09 13:45:00,197.37,197.42,197.28,197.39,9431.0,183.0805,183.1269,182.997,183.0991,9431.0
2021-06-09 13:50:00,197.36,197.41,197.24,197.32,9766.0,183.0712,183.1176,182.9599,183.0341,9766.0
2021-06-09 13:55:00,197.33,197.49,197.33,197.43,15408.0,183.0434,183.1918,183.0434,183.1362,15408.0
2021-06-09 14:00:00,197.49,197.68,197.47,197.58,11726.0,183.1918,183.3681,183.1733,183.2753,11726.0
2021-06-09 14:05:00,197.59,197.73,197.52,197.52,9427.0,183.2846,183.4144,183.2196,183.2196,9427.0
2021-06-09 14:10:00,197.53,197.57,197.42,197.42,8000.0,183.2289,183.266,183.1269,183.1269,8000.0
2021-06-09 14:15:00,197.4,197.5,197.28,197.35,10389.0,183.1083,183.2011,182.997,183.062,10389.0
2021-06-09 14:20:00,197.34,197.67,197.34,197.58,9037.0,183.0527,183.3588,183.0527,183.2753,9037.0
2021-06-09 14:25:00,197.56,197.76,197.56,197.64,8215.0,183.2568,183.4423,183.2568,183.331,8215.0
2021-06-09 14:30:00,197.64,197.73,197.6,197.73,7018.0,183.331,183.4144,183.2939,183.4144,7018.0
2021-06-09 14:35:00,197.72,197.73,197.6,197.7,10859.0,183.4052,183.4144,183.2939,183.3866,10859.0
2021-06-09 14:40:00,197.73,197.86,197.65,197.79,12764.0,183.4144,183.535,183.3402,183.4701,12764.0
2021-06-09 14:45:00,197.8,197.88,197.56,197.64,12381.0,183.4794,183.5536,183.2568,183.331,12381.0
2021-06-09 14:50:00,197.63,197.64,197.4,197.61,10019.0,183.3217,183.331,183.1083,183.3031,10019.0
2021-06-09 14:55:00,197.63,197.63,197.49,197.49,6760.0,183.3217,183.3217,183.1918,183.1918,6760.0
2021-06-09 15:00:00,197.46,197.6,197.34,197.54,12355.0,183.164,183.2939,183.0527,183.2382,12355.0
2021-06-09 15:05:00,197.49,197.71,197.48,197.64,9950.0,183.1918,183.3959,183.1825,183.331,9950.0
2021-06-09 15:10:00,197.65,197.84,197.61,197.74,7620.0,183.3402,183.5165,183.3031,183.4237,7620.0
2021-06-09 15:15:00,197.76,197.79,197.58,197.58,12149.0,183.4423,183.4701,183.2753,183.2753,12149.0
2021-06-09 15:20:00,197.6,197.73,197.57,197.73,9507.0,183.2939,183.4144,183.266,183.4144,9507.0
2021-06-09 15:25:00,197.71,197.72,197.41,197.46,11319.0,183.3959,183.4052,183.1176,183.164,11319.0
2021-06-09 15:30:00,197.44,197.65,197.34,197.63,13513.0,183.1454,183.3402,183.0527,183.3217,13513.0
2021-06-09 15:35:00,197.63,197.63,197.44,197.53,10637.0,183.3217,183.3217,183.1454,183.2289,10637.0
2021-06-09 15:40:00,197.54,197.6,197.3,197.35,20288.0,183.2382,183.2939,183.0156,183.062,20288.0
2021-06-09 15:45:00,197.37,197.63,197.36,197.49,19118.0,183.0805,183.3217,183.0712,183.1918,19118.0
2021-06-09 15:50:00,197.45,197.7,197.38,197.48,32196.0,183.1547,183.3866,183.0898,183.1825,32196.0
2021-06-09 15:55:00,197.51,197.55,197.27,197.38,63338.0,183.2104,183.2475,182.9877,183.0898,63338.0
2021-06-10 09:30:00,197.81,198.74,197.7,198.37,35668.0,183.4887,184.3513,183.3866,184.0081,35668.0
2021-06-10 09:35:00,198.46,199.76,198.46,199.55,14463.0,184.0916,185.2975,184.0916,185.1027,14463.0
2021-06-10 09:40:00,199.71,200.56,199.71,200.54,16481.0,185.2511,186.0396,185.2511,186.021,16481.0
2021-06-10 09:45:00,200.52,201.03,200.41,200.81,28807.0,186.0024,186.4755,185.9004,186.2715,28807.0
2021-06-10 09:50:00,200.87,201.43,200.7,201.41,14409.0,186.3271,186.8466,186.1694,186.828,14409.0
2021-06-10 09:55:00,201.42,201.74,201.37,201.55,15249.0,186.8373,187.1341,186.7909,186.9579,15249.0
2021-06-10 10:00:00,201.58,202.06,201.58,201.8,11683.0,186.9857,187.431,186.9857,187.1898,11683.0
2021-06-10 10:05:00,201.78,202.03,201.21,201.21,6639.0,187.1712,187.4031,186.6425,186.6425,6639.0
2021-06-10 10:10:00,201.26,201.37,200.65,200.88,9476.0,186.6889,186.7909,186.123,186.3364,9476.0
2021-06-10 10:15:00,200.93,201.29,200.87,201.26,10348.0,186.3828,186.7167,186.3271,186.6889,10348.0
2021-06-10 10:20:00,201.35,201.38,200.65,201.22,9104.0,186.7724,186.8002,186.123,186.6518,9104.0
2021-06-10 10:25:00,201.2,201.38,200.91,201.08,8734.0,186.6332,186.8002,186.3642,186.5219,8734.0
2021-06-10 10:30:00,201.13,201.18,200.82,200.98,8185.0,186.5683,186.6147,186.2807,186.4291,8185.0
2021-06-10 10:35:00,201.03,201.11,200.55,200.67,16231.0,186.4755,186.5497,186.0303,186.1416,16231.0
2021-06-10 10:40:00,200.67,200.91,200.65,200.91,20921.0,186.1416,186.3642,186.123,186.3642,20921.0
2021-06-10 10:45:00,200.86,200.86,199.8,200.06,20370.0,186.3178,186.3178,185.3346,185.5758,20370.0
2021-06-10 10:50:00,199.98,199.98,199.27,199.27,10708.0,185.5015,185.5015,184.8429,184.8429,10708.0
2021-06-10 10:55:00,199.21,200.27,199.15,200.13,28522.0,184.7873,185.7705,184.7316,185.6407,28522.0
2021-06-10 11:00:00,200.16,200.18,199.78,199.81,10109.0,185.6685,185.6871,185.316,185.3439,10109.0
2021-06-10 11:05:00,199.81,200.05,199.62,199.92,7654.0,185.3439,185.5665,185.1676,185.4459,7654.0
2021-06-10 11:10:00,199.78,199.82,199.48,199.48,12771.0,185.316,185.3531,185.0377,185.0377,12771.0
2021-06-10 11:15:00,199.45,199.89,199.43,199.75,7146.0,185.0099,185.4181,184.9914,185.2882,7146.0
2021-06-10 11:20:00,199.75,200.1,199.69,199.94,8811.0,185.2882,185.6129,185.2325,185.4644,8811.0
2021-06-10 11:25:00,199.94,200.03,199.67,199.97,9737.0,185.4644,185.5479,185.214,185.4923,9737.0
2021-06-10 11:30:00,200.0,200.08,199.8,200.03,10013.0,185.5201,185.5943,185.3346,185.5479,10013.0
2021-06-10 11:35:00,200.0,200.13,199.89,200.13,13280.0,185.5201,185.6407,185.4181,185.6407,13280.0
2021-06-10 11:40:00,200.16,200.24,199.74,199.94,27219.0,185.6685,185.7427,185.2789,185.4644,27219.0
2021-06-10 11:45:00,199.99,200.41,199.99,200.37,9321.0,185.5108,185.9004,185.5108,185.8633,9321.0
2021-06-10 11:50:00,200.37,200.54,200.11,200.42,14215.0,185.8633,186.021,185.6221,185.9097,14215.0
2021-06-10 11:55:00,200.49,200.49,200.29,200.38,16003.0,185.9746,185.9746,185.7891,185.8726,16003.0
2021-06-10 12:00:00,200.39,200.48,200.29,200.47,13656.0,185.8819,185.9653,185.7891,185.9561,13656.0
2021-06-10 12:05:00,200.47,200.55,200.11,200.32,26057.0,185.9561,186.0303,185.6221,185.8169,26057.0
2021-06-10 12:10:00,200.33,200.45,200.24,200.41,7473.0,185.8262,185.9375,185.7427,185.9004,7473.0
2021-06-10 12:15:00,200.46,200.64,200.42,200.55,9217.0,185.9468,186.1138,185.9097,186.0303,9217.0
2021-06-10 12:20:00,200.53,200.71,200.49,200.62,9934.0,186.0117,186.1787,185.9746,186.0952,9934.0
2021-06-10 12:25:00,200.69,200.69,200.46,200.53,6980.0,186.1601,186.1601,185.9468,186.0117,6980.0
2021-06-10 12:30:00,200.49,200.79,200.49,200.79,8842.0,185.9746,186.2529,185.9746,186.2529,8842.0
2021-06-10 12:35:00,200.82,201.06,200.73,201.05,5300.0,186.2807,186.5034,186.1972,186.4941,5300.0
2021-06-10 12:40:00,201.03,201.27,201.02,201.19,7945.0,186.4755,186.6981,186.4662,186.6239,7945.0
2021-06-10 12:45:00,201.23,201.27,201.12,201.26,9602.0,186.661,186.6981,186.559,186.6889,9602.0
2021-06-10 12:50:00,201.33,201.57,201.27,201.46,13361.0,186.7538,186.9764,186.6981,186.8744,13361.0
2021-06-10 12:55:00,201.51,201.51,201.32,201.5,11931.0,186.9208,186.9208,186.7445,186.9115,11931.0
2021-06-10 13:00:00,201.47,201.5,201.22,201.35,8934.0,186.8837,186.9115,186.6518,186.7724,8934.0
2021-06-10 13:05:00,201.39,201.57,201.38,201.46,19109.0,186.8095,186.9764,186.8002,186.8744,19109.0
2021-06-10 13:10:00,201.48,201.5,201.39,201.47,14408.0,186.8929,186.9115,186.8095,186.8837,14408.0
2021-06-10 13:15:00,201.52,201.55,201.41,201.53,8918.0,186.93,186.9579,186.828,186.9393,8918.0
2021-06-10 13:20:00,201.55,201.63,201.5,201.63,9276.0,186.9579,187.0321,186.9115,187.0321,9276.0
2021-06-10 13:25:00,201.59,201.65,201.4,201.4,8837.0,186.995,187.0506,186.8187,186.8187,8837.0
2021-06-10 13:30:00,201.46,201.46,200.97,201.18,10483.0,186.8744,186.8744,186.4199,186.6147,10483.0
2021-06-10 13:35:00,201.14,201.27,201.04,201.09,8780.0,186.5776,186.6981,186.4848,186.5312,8780.0
2021-06-10 13:40:00,201.19,201.36,201.16,201.29,10787.0,186.6239,186.7816,186.5961,186.7167,10787.0
2021-06-10 13:45:00,201.33,201.44,201.33,201.39,7572.0,186.7538,186.8558,186.7538,186.8095,7572.0
2021-06-10 13:50:00,201.41,201.52,201.25,201.52,7676.0,186.828,186.93,186.6796,186.93,7676.0
2021-06-10 13:55:00,201.52,201.69,201.47,201.63,19634.0,186.93,187.0877,186.8837,187.0321,19634.0
2021-06-10 14:00:00,201.6,201.76,201.56,201.75,9386.0,187.0043,187.1527,186.9672,187.1434,9386.0
2021-06-10 14:05:00,201.77,201.86,201.74,201.74,13325.0,187.1619,187.2454,187.1341,187.1341,13325.0
2021-06-10 14:10:00,201.76,201.91,201.72,201.87,10701.0,187.1527,187.2918,187.1156,187.2547,10701.0
2021-06-10 14:15:00,201.88,202.03,201.85,202.0,7595.0,187.264,187.4031,187.2362,187.3753,7595.0
2021-06-10 14:20:00,202.0,202.04,201.85,201.96,7877.0,187.3753,187.4124,187.2362,187.3382,7877.0
2021-06-10 14:25:00,202.0,202.15,201.94,201.99,9330.0,187.3753,187.5144,187.3196,187.366,9330.0
2021-06-10 14:30:00,202.05,202.33,202.05,202.24,14418.0,187.4217,187.6814,187.4217,187.5979,14418.0
2021-06-10 14:35:00,202.24,202.33,202.17,202.22,11380.0,187.5979,187.6814,187.533,187.5794,11380.0
2021-06-10 14:40:00,202.21,202.33,202.16,202.3,6583.0,187.5701,187.6814,187.5237,187.6536,6583.0
2021-06-10 14:45:00,202.27,202.27,202.14,202.16,6940.0,187.6257,187.6257,187.5052,187.5237,6940.0
2021-06-10 14:50:00,202.23,202.51,202.17,202.49,10367.0,187.5886,187.8484,187.533,187.8298,10367.0
2021-06-10 14:55:00,202.52,202.66,202.47,202.52,11990.0,187.8576,187.9875,187.8113,187.8576,11990.0
2021-06-10 15:00:00,202.47,202.47,202.2,202.2,13884.0,187.8113,187.8113,187.5608,187.5608,13884.0
2021-06-10 15:05:00,202.24,202.38,202.03,202.19,9013.0,187.5979,187.7278,187.4031,187.5515,9013.0
2021-06-10 15:10:00,202.25,202.28,202.0,202.06,13599.0,187.6072,187.635,187.3753,187.431,13599.0
2021-06-10 15:15:00,202.06,202.09,201.89,201.93,9052.0,187.431,187.4588,187.2733,187.3104,9052.0
2021-06-10 15:20:00,201.87,201.93,201.77,201.88,15659.0,187.2547,187.3104,187.1619,187.264,15659.0
2021-06-10 15:25:00,201.88,201.9,201.64,201.73,13756.0,187.264,187.2825,187.0414,187.1248,13756.0
2021-06-10 15:30:00,201.71,201.87,201.25,201.25,20764.0,187.1063,187.2547,186.6796,186.6796,20764.0
2021-06-10 15:35:00,201.3,201.55,201.17,201.47,17495.0,186.726,186.9579,186.6054,186.8837,17495.0
2021-06-10 15:40:00,201.45,201.52,201.14,201.15,24757.0,186.8651,186.93,186.5776,186.5868,24757.0
2021-06-10 15:45:00,201.13,201.19,200.77,200.92,23067.0,186.5683,186.6239,186.2343,186.3735,23067.0
2021-06-10 15:50:00,200.95,201.24,200.94,201.06,42287.0,186.4013,186.6703,186.392,186.5034,42287.0
2021-06-10 15:55:00,201.09,201.22,200.86,201.05,69340.0,186.5312,186.6518,186.3178,186.4941,69340.0
2021-06-11 09:30:00,200.87,202.22,200.63,201.72,51380.0,186.3271,187.5794,186.1045,187.1156,51380.0
2021-06-11 09:35:00,201.77,202.42,201.32,201.33,17051.0,187.1619,187.7649,186.7445,186.7538,17051.0
2021-06-11 09:40:00,201.27,201.6,200.63,200.79,13891.0,186.6981,187.0043,186.1045,186.2529,13891.0
2021-06-11 09:45:00,200.78,200.87,200.24,200.34,14951.0,186.2436,186.3271,185.7427,185.8355,14951.0
2021-06-11 09:50:00,200.23,200.48,200.01,200.26,21933.0,185.7334,185.9653,185.5294,185.7613,21933.0
2021-06-11 09:55:00,200.34,200.43,199.43,199.87,24213.0,185.8355,185.919,184.9914,185.3995,24213.0
2021-06-11 10:00:00,199.97,200.63,199.97,200.5,16829.0,185.4923,186.1045,185.4923,185.9839,16829.0
2021-06-11 10:05:00,200.43,200.6,200.21,200.22,17349.0,185.919,186.0767,185.7149,185.7242,17349.0
2021-06-11 10:10:00,200.27,200.77,200.27,200.6,5862.0,185.7705,186.2343,185.7705,186.0767,5862.0
2021-06-11 10:15:00,200.54,200.73,200.34,200.72,17746.0,186.021,186.1972,185.8355,186.188,17746.0
2021-06-11 10:20:00,200.8,200.84,200.59,200.6,7640.0,186.2622,186.2993,186.0674,186.0767,7640.0
2021-06-11 10:25:00,200.63,200.92,200.53,200.71,10687.0,186.1045,186.3735,186.0117,186.1787,10687.0
2021-06-11 10:30:00,200.71,200.9,200.53,200.7,11688.0,186.1787,186.3549,186.0117,186.1694,11688.0
2021-06-11 10:35:00,200.7,200.71,200.33,200.47,15379.0,186.1694,186.1787,185.8262,185.9561,15379.0
2021-06-11 10:40:00,200.5,200.62,200.33,200.4,11341.0,185.9839,186.0952,185.8262,185.8911,11341.0
2021-06-11 10:45:00,200.45,200.45,199.97,200.0,23150.0,185.9375,185.9375,185.4923,185.5201,23150.0
2021-06-11 10:50:00,200.02,200.23,199.87,200.19,10053.0,185.5386,185.7334,185.3995,185.6963,10053.0
2021-06-11 10:55:00,200.1,200.32,200.07,200.31,6314.0,185.6129,185.8169,185.585,185.8077,6314.0
2021-06-11 11:00:00,200.28,200.28,199.87,199.97,9650.0,185.7798,185.7798,185.3995,185.4923,9650.0
2021-06-11 11:05:00,200.01,200.27,200.0,200.15,8966.0,185.5294,185.7705,185.5201,185.6592,8966.0
2021-06-11 11:10:00,200.09,200.36,200.06,200.33,7611.0,185.6036,185.854,185.5758,185.8262,7611.0
2021-06-11 11:15:00,200.3,200.5,200.27,200.43,18870.0,185.7984,185.9839,185.7705,185.919,18870.0
2021-06-11 11:20:00,200.35,200.59,200.35,200.56,6895.0,185.8448,186.0674,185.8448,186.0396,6895.0
2021-06-11 11:25:00,200.56,200.56,200.19,200.35,25334.0,186.0396,186.0396,185.6963,185.8448,25334.0
2021-06-11 11:30:00,200.27,200.49,200.25,200.4,9226.0,185.7705,185.9746,185.752,185.8911,9226.0
2021-06-11 11:35:00,200.44,200.62,200.38,200.38,6423.0,185.9282,186.0952,185.8726,185.8726,6423.0
2021-06-11 11:40:00,200.36,200.47,200.09,200.25,9149.0,185.854,185.9561,185.6036,185.752,9149.0
2021-06-11 11:45:00,200.32,200.58,200.32,200.56,4882.0,185.8169,186.0581,185.8169,186.0396,4882.0
2021-06-11 11:50:00,200.58,200.59,200.28,200.32,8778.0,186.0581,186.0674,185.7798,185.8169,8778.0
2021-06-11 11:55:00,200.32,200.41,200.19,200.41,7533.0,185.8169,185.9004,185.6963,185.9004,7533.0
2021-06-11 12:00:00,200.49,200.59,200.38,200.59,4985.0,185.9746,186.0674,185.8726,186.0674,4985.0
2021-06-11 12:05:00,200.63,200.73,200.42,200.5,6640.0,186.1045,186.1972,185.9097,185.9839,6640.0
2021-06-11 12:10:00,200.52,200.65,200.44,200.65,4523.0,186.0024,186.123,185.9282,186.123,4523.0
2021-06-11 12:15:00,200.65,200.66,200.43,200.48,5415.0,186.123,186.1323,185.919,185.9653,5415.0
2021-06-11 12:20:00,200.48,200.48,200.36,200.38,19896.0,185.9653,185.9653,185.854,185.8726,19896.0
2021-06-11 12:25:00,200.36,200.47,200.36,200.46,5579.0,185.854,185.9561,185.854,185.9468,5579.0
2021-06-11 12:30:00,200.53,200.76,200.52,200.76,5343.0,186.0117,186.2251,186.0024,186.2251,5343.0
2021-06-11 12:35:00,200.77,200.97,200.74,200.88,31395.0,186.2343,186.4199,186.2065,186.3364,31395.0
2021-06-11 12:40:00,200.79,200.79,200.53,200.64,5195.0,186.2529,186.2529,186.0117,186.1138,5195.0
2021-06-11 12:45:00,200.71,200.82,200.64,200.73,4400.0,186.1787,186.2807,186.1138,186.1972,4400.0
2021-06-11 12:50:00,200.77,200.87,200.76,200.81,4792.0,186.2343,186.3271,186.2251,186.2715,4792.0
2021-06-11 12:55:00,200.79,200.82,200.71,200.81,4722.0,186.2529,186.2807,186.1787,186.2715,4722.0
2021-06-11 13:00:00,200.8,200.88,200.63,200.76,3977.0,186.2622,186.3364,186.1045,186.2251,3977.0
2021-06-11 13:05:00,200.81,200.89,200.71,200.81,4951.0,186.2715,186.3457,186.1787,186.2715,4951.0
2021-06-11 13:10:00,200.75,200.81,200.72,200.77,4984.0,186.2158,186.2715,186.188,186.2343,4984.0
2021-06-11 13:15:00,200.77,200.78,200.61,200.67,7412.0,186.2343,186.2436,186.0859,186.1416,7412.0
2021-06-11 13:20:00,200.69,200.74,200.59,200.68,4038.0,186.1601,186.2065,186.0674,186.1509,4038.0
2021-06-11 13:25:00,200.67,200.79,200.66,200.68,4413.0,186.1416,186.2529,186.1323,186.1509,4413.0
2021-06-11 13:30:00,200.69,200.82,200.66,200.68,6345.0,186.1601,186.2807,186.1323,186.1509,6345.0
2021-06-11 13:35:00,200.69,200.77,200.62,200.73,4453.0,186.1601,186.2343,186.0952,186.1972,4453.0
2021-06-11 13:40:00,200.76,200.76,200.56,200.69,9409.0,186.2251,186.2251,186.0396,186.1601,9409.0
2021-06-11 13:45:00,200.76,200.92,200.72,200.77,5486.0,186.2251,186.3735,186.188,186.2343,5486.0
2021-06-11 13:50:00,200.78,200.84,200.7,200.7,8098.0,186.2436,186.2993,186.1694,186.1694,8098.0
2021-06-11 13:55:00,200.7,200.77,200.69,200.7,4555.0,186.1694,186.2343,186.1601,186.1694,4555.0
2021-06-11 14:00:00,200.67,200.8,200.62,200.72,7169.0,186.1416,186.2622,186.0952,186.188,7169.0
2021-06-11 14:05:00,200.74,200.89,200.74,200.87,7419.0,186.2065,186.3457,186.2065,186.3271,7419.0
2021-06-11 14:10:00,200.88,200.97,200.78,200.87,7164.0,186.3364,186.4199,186.2436,186.3271,7164.0
2021-06-11 14:15:00,200.87,201.1,200.86,201.01,8177.0,186.3271,186.5405,186.3178,186.457,8177.0
2021-06-11 14:20:00,201.05,201.06,200.93,200.98,13003.0,186.4941,186.5034,186.3828,186.4291,13003.0
2021-06-11 14:25:00,200.96,201.22,200.9,200.94,26528.0,186.4106,186.6518,186.3549,186.392,26528.0
2021-06-11 14:30:00,200.9,200.9,200.58,200.71,7207.0,186.3549,186.3549,186.0581,186.1787,7207.0
2021-06-11 14:35:00,200.71,200.76,200.61,200.67,4234.0,186.1787,186.2251,186.0859,186.1416,4234.0
2021-06-11 14:40:00,200.66,200.86,200.64,200.82,6491.0,186.1323,186.3178,186.1138,186.2807,6491.0
2021-06-11 14:45:00,200.79,200.79,200.62,200.62,8991.0,186.2529,186.2529,186.0952,186.0952,8991.0
2021-06-11 14:50:00,200.65,200.65,200.44,200.59,6607.0,186.123,186.123,185.9282,186.0674,6607.0
2021-06-11 14:55:00,200.54,200.59,200.42,200.42,6191.0,186.021,186.0674,185.9097,185.9097,6191.0
2021-06-11 15:00:00,200.38,200.44,200.28,200.28,8117.0,185.8726,185.9282,185.7798,185.7798,8117.0
2021-06-11 15:05:00,200.3,200.32,200.14,200.24,12103.0,185.7984,185.8169,185.65,185.7427,12103.0
2021-06-11 15:10:00,200.22,200.22,199.94,199.94,12350.0,185.7242,185.7242,185.4644,185.4644,12350.0
2021-06-11 15:15:00,200.0,200.33,199.95,200.33,11543.0,185.5201,185.8262,185.4737,185.8262,11543.0
2021-06-11 15:20:00,200.28,200.36,200.2,200.36,9988.0,185.7798,185.854,185.7056,185.854,9988.0
2021-06-11 15:25:00,200.39,200.56,200.35,200.53,11226.0,185.8819,186.0396,185.8448,186.0117,11226.0
2021-06-11 15:30:00,200.52,200.55,200.36,200.42,14291.0,186.0024,186.0303,185.854,185.9097,14291.0
2021-06-11 15:35:00,200.41,200.5,200.33,200.33,12564.0,185.9004,185.9839,185.8262,185.8262,12564.0
2021-06-11 15:40:00,200.35,200.38,200.16,200.25,15961.0,185.8448,185.8726,185.6685,185.752,15961.0
2021-06-11 15:45:00,200.24,200.29,200.14,200.21,14837.0,185.7427,185.7891,185.65,185.7149,14837.0
2021-06-11 15:50:00,200.24,200.81,200.22,200.78,32465.0,185.7427,186.2715,185.7242,186.2436,32465.0
2021-06-11 15:55:00,200.75,201.17,200.71,201.14,109475.0,186.2158,186.6054,186.1787,186.5776,109475.0
2021-06-14 09:30:00,200.82,201.55,199.49,199.63,33401.0,186.7955,187.4745,185.5583,185.6886,33401.0
2021-06-14 09:35:00,199.52,199.92,199.34,199.7,11904.0,185.5862,185.9583,185.4188,185.7537,11904.0
2021-06-14 09:40:00,199.83,200.25,199.7,200.25,9976.0,185.8746,186.2653,185.7537,186.2653,9976.0
2021-06-14 09:45:00,200.19,201.12,200.1,201.02,10464.0,186.2095,187.0745,186.1257,186.9815,10464.0
2021-06-14 09:50:00,201.02,201.02,200.35,200.51,22257.0,186.9815,186.9815,186.3583,186.5071,22257.0
2021-06-14 09:55:00,200.45,200.55,200.16,200.27,8300.0,186.4513,186.5443,186.1815,186.2839,8300.0
2021-06-14 10:00:00,200.39,200.5,199.56,200.02,19993.0,186.3955,186.4978,185.6234,186.0513,19993.0
2021-06-14 10:05:00,199.96,199.99,199.51,199.51,12267.0,185.9955,186.0234,185.5769,185.5769,12267.0
2021-06-14 10:10:00,199.58,199.83,199.48,199.75,18809.0,185.6421,185.8746,185.549,185.8002,18809.0
2021-06-14 10:15:00,199.68,199.82,199.6,199.63,35897.0,185.7351,185.8653,185.6607,185.6886,35897.0
2021-06-14 10:20:00,199.6,199.61,199.1,199.35,8155.0,185.6607,185.67,185.1956,185.4281,8155.0
2021-06-14 10:25:00,199.35,199.65,199.08,199.4,10021.0,185.4281,185.7072,185.177,185.4746,10021.0
2021-06-14 10:30:00,199.4,199.75,199.26,199.69,10863.0,185.4746,185.8002,185.3444,185.7444,10863.0
2021-06-14 10:35:00,199.6,199.8,199.37,199.76,24378.0,185.6607,185.8467,185.4467,185.8095,24378.0
2021-06-14 10:40:00,199.88,199.91,199.52,199.53,6224.0,185.9211,185.949,185.5862,185.5955,6224.0
2021-06-14 10:45:00,199.59,199.84,199.46,199.84,7365.0,185.6514,185.8839,185.5304,185.8839,7365.0
2021-06-14 10:50:00,199.94,200.37,199.88,200.27,8669.0,185.9769,186.3769,185.9211,186.2839,8669.0
2021-06-14 10:55:00,200.28,200.62,200.27,200.62,8010.0,186.2932,186.6094,186.2839,186.6094,8010.0
2021-06-14 11:00:00,200.58,201.04,200.56,200.96,33206.0,186.5722,187.0001,186.5536,186.9257,33206.0
2021-06-14 11:05:00,200.96,201.19,200.95,200.99,7156.0,186.9257,187.1396,186.9164,186.9536,7156.0
2021-06-14 11:10:00,200.99,201.22,200.96,201.08,32108.0,186.9536,187.1675,186.9257,187.0373,32108.0
2021-06-14 11:15:00,201.12,201.2,200.91,201.06,6609.0,187.0745,187.1489,186.8792,187.0187,6609.0
2021-06-14 11:20:00,201.1,201.17,200.87,200.94,4560.0,187.0559,187.121,186.842,186.9071,4560.0
2021-06-14 11:25:00,201.03,201.36,200.92,201.36,10311.0,186.9908,187.2977,186.8885,187.2977,10311.0
2021-06-14 11:30:00,201.3,201.3,201.18,201.23,4349.0,187.2419,187.2419,187.1303,187.1768,4349.0
2021-06-14 11:35:00,201.28,201.36,201.08,201.35,6362.0,187.2233,187.2977,187.0373,187.2884,6362.0
2021-06-14 11:40:00,201.4,201.5,201.31,201.31,6799.0,187.3349,187.428,187.2512,187.2512,6799.0
2021-06-14 11:45:00,201.31,201.43,201.17,201.41,4746.0,187.2512,187.3629,187.121,187.3443,4746.0
2021-06-14 11:50:00,201.41,201.46,201.3,201.33,6145.0,187.3443,187.3908,187.2419,187.2698,6145.0
2021-06-14 11:55:00,201.37,201.82,201.29,201.82,16520.0,187.307,187.7256,187.2326,187.7256,16520.0
2021-06-14 12:00:00,201.8,202.99,201.76,202.9,34429.0,187.707,188.8139,187.6698,188.7302,34429.0
2021-06-14 12:05:00,203.0,203.59,202.99,203.36,28651.0,188.8232,189.372,188.8139,189.1581,28651.0
2021-06-14 12:10:00,203.36,204.46,203.31,204.34,35764.0,189.1581,190.1813,189.1116,190.0696,35764.0
2021-06-14 12:15:00,204.27,204.47,204.1,204.14,28886.0,190.0045,190.1906,189.8464,189.8836,28886.0
2021-06-14 12:20:00,204.18,204.36,204.09,204.13,23838.0,189.9208,190.0882,189.8371,189.8743,23838.0
2021-06-14 12:25:00,204.11,204.11,203.58,203.71,21469.0,189.8557,189.8557,189.3627,189.4836,21469.0
2021-06-14 12:30:00,203.68,203.68,203.21,203.23,11629.0,189.4557,189.4557,189.0185,189.0371,11629.0
2021-06-14 12:35:00,203.27,203.65,203.27,203.42,16271.0,189.0744,189.4278,189.0744,189.2139,16271.0
2021-06-14 12:40:00,203.45,203.7,203.44,203.46,12060.0,189.2418,189.4743,189.2325,189.2511,12060.0
2021-06-14 12:45:00,203.42,203.52,203.16,203.19,15576.0,189.2139,189.3069,188.972,188.9999,15576.0
2021-06-14 12:50:00,203.23,203.27,202.86,202.86,7535.0,189.0371,189.0744,188.693,188.693,7535.0
2021-06-14 12:55:00,202.82,202.93,202.65,202.71,8021.0,188.6558,188.7581,188.4977,188.5535,8021.0
2021-06-14 13:00:00,202.7,203.05,202.65,202.83,6684.0,188.5442,188.8697,188.4977,188.6651,6684.0
2021-06-14 13:05:00,202.85,203.1,202.81,203.03,8165.0,188.6837,188.9162,188.6465,188.8511,8165.0
2021-06-14 13:10:00,203.05,203.05,202.74,202.74,4500.0,188.8697,188.8697,188.5814,188.5814,4500.0
2021-06-14 13:15:00,202.78,202.87,202.65,202.65,5300.0,188.6186,188.7023,188.4977,188.4977,5300.0
2021-06-14 13:20:00,202.65,202.87,202.6,202.78,6456.0,188.4977,188.7023,188.4511,188.6186,6456.0
2021-06-14 13:25:00,202.77,203.02,202.71,203.02,9510.0,188.6093,188.8418,188.5535,188.8418,9510.0
2021-06-14 13:30:00,203.02,203.2,202.94,203.07,14314.0,188.8418,189.0092,188.7674,188.8883,14314.0
2021-06-14 13:35:00,203.07,203.25,202.98,203.13,16266.0,188.8883,189.0558,188.8046,188.9441,16266.0
2021-06-14 13:40:00,203.16,203.17,202.99,203.04,7922.0,188.972,188.9813,188.8139,188.8604,7922.0
2021-06-14 13:45:00,203.08,203.17,203.07,203.11,4899.0,188.8976,188.9813,188.8883,188.9255,4899.0
2021-06-14 13:50:00,203.11,203.11,202.83,202.88,6809.0,188.9255,188.9255,188.6651,188.7116,6809.0
2021-06-14 13:55:00,202.89,202.98,202.85,202.97,4354.0,188.7209,188.8046,188.6837,188.7953,4354.0
2021-06-14 14:00:00,202.95,203.14,202.9,203.04,6262.0,188.7767,188.9534,188.7302,188.8604,6262.0
2021-06-14 14:05:00,203.01,203.1,202.8,202.8,4465.0,188.8325,188.9162,188.6372,188.6372,4465.0
2021-06-14 14:10:00,202.85,202.87,202.73,202.84,6510.0,188.6837,188.7023,188.5721,188.6744,6510.0
2021-06-14 14:15:00,202.85,202.95,202.73,202.84,15414.0,188.6837,188.7767,188.5721,188.6744,15414.0
2021-06-14 14:20:00,202.85,202.93,202.66,202.68,9343.0,188.6837,188.7581,188.507,188.5256,9343.0
2021-06-14 14:25:00,202.66,202.66,202.5,202.57,7229.0,188.507,188.507,188.3581,188.4232,7229.0
2021-06-14 14:30:00,202.58,202.63,202.5,202.54,6161.0,188.4325,188.4791,188.3581,188.3953,6161.0
2021-06-14 14:35:00,202.54,202.62,202.44,202.56,9847.0,188.3953,188.4697,188.3023,188.4139,9847.0
2021-06-14 14:40:00,202.56,202.67,202.55,202.61,5688.0,188.4139,188.5163,188.4046,188.4604,5688.0
2021-06-14 14:45:00,202.62,202.62,202.29,202.45,7562.0,188.4697,188.4697,188.1628,188.3116,7562.0
2021-06-14 14:50:00,202.41,202.41,202.3,202.32,8053.0,188.2744,188.2744,188.1721,188.1907,8053.0
2021-06-14 14:55:00,202.33,202.35,202.05,202.27,7300.0,188.2,188.2186,187.9396,188.1442,7300.0
2021-06-14 15:00:00,202.23,202.29,202.06,202.11,8873.0,188.107,188.1628,187.9489,187.9954,8873.0
2021-06-14 15:05:00,202.07,202.16,202.01,202.15,6478.0,187.9582,188.0419,187.9023,188.0326,6478.0
2021-06-14 15:10:00,202.2,202.2,202.03,202.11,9119.0,188.0791,188.0791,187.921,187.9954,9119.0
2021-06-14 15:15:00,202.07,202.22,202.05,202.22,10046.0,187.9582,188.0977,187.9396,188.0977,10046.0
2021-06-14 15:20:00,202.23,202.31,202.09,202.17,13597.0,188.107,188.1814,187.9768,188.0512,13597.0
2021-06-14 15:25:00,202.16,202.16,201.86,201.96,13774.0,188.0419,188.0419,187.7628,187.8558,13774.0
2021-06-14 15:30:00,201.95,201.98,201.81,201.91,9838.0,187.8465,187.8744,187.7163,187.8093,9838.0
2021-06-14 15:35:00,201.89,201.98,201.79,201.94,23292.0,187.7907,187.8744,187.6977,187.8372,23292.0
2021-06-14 15:40:00,201.92,202.2,201.91,202.18,21369.0,187.8186,188.0791,187.8093,188.0605,21369.0
2021-06-14 15:45:00,202.2,202.59,202.15,202.52,23832.0,188.0791,188.4418,188.0326,188.3767,23832.0
2021-06-14 15:50:00,202.57,203.23,202.51,203.11,44277.0,188.4232,189.0371,188.3674,188.9255,44277.0
2021-06-14 15:55:00,203.35,203.61,203.12,203.46,119674.0,189.1488,189.3906,188.9348,189.2511,119674.0
2021-06-15 09:30:00,202.79,203.19,201.86,202.72,30628.0,188.6279,188.9999,187.7628,188.5628,30628.0
2021-06-15 09:35:00,202.87,203.7,202.74,203.7,9321.0,188.7023,189.4743,188.5814,189.4743,9321.0
2021-06-15 09:40:00,203.63,203.81,203.47,203.56,7920.0,189.4092,189.5766,189.2604,189.3441,7920.0
2021-06-15 09:45:00,203.64,203.74,203.26,203.67,6436.0,189.4185,189.5115,189.0651,189.4464,6436.0
2021-06-15 09:50:00,203.68,204.06,203.58,204.0,10773.0,189.4557,189.8092,189.3627,189.7534,10773.0
2021-06-15 09:55:00,204.18,204.18,203.31,203.68,37960.0,189.9208,189.9208,189.1116,189.4557,37960.0
2021-06-15 10:00:00,203.77,204.24,203.77,204.18,10118.0,189.5394,189.9766,189.5394,189.9208,10118.0
2021-06-15 10:05:00,204.11,204.11,203.56,203.6,9477.0,189.8557,189.8557,189.3441,189.3813,9477.0
2021-06-15 10:10:00,203.69,203.77,203.14,203.4,7860.0,189.465,189.5394,188.9534,189.1953,7860.0
2021-06-15 10:15:00,203.36,203.91,203.33,203.67,7785.0,189.1581,189.6697,189.1302,189.4464,7785.0
2021-06-15 10:20:00,203.79,203.91,203.37,203.49,7246.0,189.558,189.6697,189.1674,189.279,7246.0
2021-06-15 10:25:00,203.57,203.57,202.77,202.77,10564.0,189.3534,189.3534,188.6093,188.6093,10564.0
2021-06-15 10:30:00,202.82,203.5,202.82,203.39,8136.0,188.6558,189.2883,188.6558,189.186,8136.0
2021-06-15 10:35:00,203.35,203.8,203.35,203.79,5980.0,189.1488,189.5673,189.1488,189.558,5980.0
2021-06-15 10:40:00,203.74,203.81,203.45,203.54,13158.0,189.5115,189.5766,189.2418,189.3255,13158.0
2021-06-15 10:45:00,203.49,203.67,203.34,203.58,13159.0,189.279,189.4464,189.1395,189.3627,13159.0
2021-06-15 10:50:00,203.58,203.81,203.51,203.81,7624.0,189.3627,189.5766,189.2976,189.5766,7624.0
2021-06-15 10:55:00,203.86,204.2,203.86,204.12,22834.0,189.6232,189.9394,189.6232,189.865,22834.0
2021-06-15 11:00:00,204.07,204.08,203.67,203.87,12675.0,189.8185,189.8278,189.4464,189.6325,12675.0
2021-06-15 11:05:00,203.94,204.07,203.61,203.61,7178.0,189.6976,189.8185,189.3906,189.3906,7178.0
2021-06-15 11:10:00,203.61,203.61,203.43,203.52,7514.0,189.3906,189.3906,189.2232,189.3069,7514.0
2021-06-15 11:15:00,203.52,203.71,203.5,203.66,5781.0,189.3069,189.4836,189.2883,189.4371,5781.0
2021-06-15 11:20:00,203.57,203.69,203.48,203.69,4194.0,189.3534,189.465,189.2697,189.465,4194.0
2021-06-15 11:25:00,203.67,203.67,203.03,203.15,5529.0,189.4464,189.4464,188.8511,188.9627,5529.0
2021-06-15 11:30:00,203.11,203.16,202.93,203.07,4705.0,188.9255,188.972,188.7581,188.8883,4705.0
2021-06-15 11:35:00,203.02,203.03,202.61,202.82,6852.0,188.8418,188.8511,188.4604,188.6558,6852.0
2021-06-15 11:40:00,202.86,203.41,202.85,203.35,7604.0,188.693,189.2046,188.6837,189.1488,7604.0
2021-06-15 11:45:00,203.34,203.75,203.3,203.64,10902.0,189.1395,189.5208,189.1023,189.4185,10902.0
2021-06-15 11:50:00,203.72,203.81,203.54,203.54,8982.0,189.4929,189.5766,189.3255,189.3255,8982.0
2021-06-15 11:55:00,203.66,203.95,203.62,203.9,6055.0,189.4371,189.7069,189.3999,189.6604,6055.0
2021-06-15 12:00:00,203.9,204.06,203.85,203.96,8820.0,189.6604,189.8092,189.6139,189.7162,8820.0
2021-06-15 12:05:00,204.03,204.28,204.0,204.25,14903.0,189.7813,190.0138,189.7534,189.9859,14903.0
2021-06-15 12:10:00,204.23,204.27,204.14,204.17,11105.0,189.9673,190.0045,189.8836,189.9115,11105.0
2021-06-15 12:15:00,204.17,204.22,203.86,204.22,13728.0,189.9115,189.958,189.6232,189.958,13728.0
2021-06-15 12:20:00,204.23,204.3,204.1,204.28,7668.0,189.9673,190.0324,189.8464,190.0138,7668.0
2021-06-15 12:25:00,204.31,204.38,204.22,204.28,9022.0,190.0417,190.1068,189.958,190.0138,9022.0
2021-06-15 12:30:00,204.3,204.83,204.19,204.79,99268.0,190.0324,190.5254,189.9301,190.4882,99268.0
2021-06-15 12:35:00,204.8,204.97,204.52,204.56,46084.0,190.4975,190.6556,190.2371,190.2743,46084.0
2021-06-15 12:40:00,204.59,204.63,203.81,203.88,20324.0,190.3022,190.3394,189.5766,189.6418,20324.0
2021-06-15 12:45:00,203.91,204.29,203.83,204.12,16854.0,189.6697,190.0231,189.5952,189.865,16854.0
2021-06-15 12:50:00,204.13,204.3,203.95,204.2,10538.0,189.8743,190.0324,189.7069,189.9394,10538.0
2021-06-15 12:55:00,204.17,204.31,204.03,204.3,8849.0,189.9115,190.0417,189.7813,190.0324,8849.0
2021-06-15 13:00:00,204.32,204.33,204.07,204.28,13020.0,190.051,190.0603,189.8185,190.0138,13020.0
2021-06-15 13:05:00,204.26,204.52,204.21,204.41,10460.0,189.9952,190.2371,189.9487,190.1347,10460.0
2021-06-15 13:10:00,204.41,204.6,204.38,204.53,8059.0,190.1347,190.3115,190.1068,190.2464,8059.0
2021-06-15 13:15:00,204.49,204.49,204.17,204.49,8476.0,190.2092,190.2092,189.9115,190.2092,8476.0
2021-06-15 13:20:00,204.48,204.48,204.14,204.25,12546.0,190.1999,190.1999,189.8836,189.9859,12546.0
2021-06-15 13:25:00,204.27,204.34,204.13,204.13,13330.0,190.0045,190.0696,189.8743,189.8743,13330.0
2021-06-15 13:30:00,204.14,204.34,204.12,204.2,7903.0,189.8836,190.0696,189.865,189.9394,7903.0
2021-06-15 13:35:00,204.22,204.33,204.18,204.24,9180.0,189.958,190.0603,189.9208,189.9766,9180.0
2021-06-15 13:40:00,204.25,204.39,204.18,204.23,17716.0,189.9859,190.1161,189.9208,189.9673,17716.0
2021-06-15 13:45:00,204.23,204.37,204.13,204.22,14627.0,189.9673,190.0975,189.8743,189.958,14627.0
2021-06-15 13:50:00,204.2,204.23,204.09,204.15,40269.0,189.9394,189.9673,189.8371,189.8929,40269.0
2021-06-15 13:55:00,204.17,204.28,204.11,204.21,10977.0,189.9115,190.0138,189.8557,189.9487,10977.0
2021-06-15 14:00:00,204.22,204.29,204.12,204.12,14215.0,189.958,190.0231,189.865,189.865,14215.0
2021-06-15 14:05:00,204.15,204.19,203.73,203.73,18069.0,189.8929,189.9301,189.5022,189.5022,18069.0
2021-06-15 14:10:00,203.75,203.82,202.72,202.72,16355.0,189.5208,189.5859,188.5628,188.5628,16355.0
2021-06-15 14:15:00,202.68,203.28,202.65,203.24,11801.0,188.5256,189.0837,188.4977,189.0465,11801.0
2021-06-15 14:20:00,203.29,203.38,203.17,203.36,9421.0,189.093,189.1767,188.9813,189.1581,9421.0
2021-06-15 14:25:00,203.36,203.52,203.21,203.47,11297.0,189.1581,189.3069,189.0185,189.2604,11297.0
2021-06-15 14:30:00,203.41,203.43,203.08,203.32,8405.0,189.2046,189.2232,188.8976,189.1209,8405.0
2021-06-15 14:35:00,203.34,203.41,203.1,203.12,11401.0,189.1395,189.2046,188.9162,188.9348,11401.0
2021-06-15 14:40:00,203.1,203.25,202.93,203.19,6656.0,188.9162,189.0558,188.7581,188.9999,6656.0
2021-06-15 14:45:00,203.22,203.34,203.08,203.15,8679.0,189.0278,189.1395,188.8976,188.9627,8679.0
2021-06-15 14:50:00,203.21,203.37,203.11,203.28,9369.0,189.0185,189.1674,188.9255,189.0837,9369.0
2021-06-15 14:55:00,203.33,203.42,203.16,203.18,4470.0,189.1302,189.2139,188.972,188.9906,4470.0
2021-06-15 15:00:00,203.18,203.24,202.8,202.88,9919.0,188.9906,189.0465,188.6372,188.7116,9919.0
2021-06-15 15:05:00,202.89,203.2,202.89,203.16,12622.0,188.7209,189.0092,188.7209,188.972,12622.0
2021-06-15 15:10:00,203.2,203.23,202.86,202.92,10827.0,189.0092,189.0371,188.693,188.7488,10827.0
2021-06-15 15:15:00,202.95,203.07,202.95,203.02,11190.0,188.7767,188.8883,188.7767,188.8418,11190.0
2021-06-15 15:20:00,203.02,203.09,202.79,202.79,9024.0,188.8418,188.9069,188.6279,188.6279,9024.0
2021-06-15 15:25:00,202.81,202.92,202.73,202.86,5924.0,188.6465,188.7488,188.5721,188.693,5924.0
2021-06-15 15:30:00,202.93,202.93,202.66,202.77,10051.0,188.7581,188.7581,188.507,188.6093,10051.0
2021-06-15 15:35:00,202.82,202.86,202.58,202.86,13573.0,188.6558,188.693,188.4325,188.693,13573.0
2021-06-15 15:40:00,202.92,203.16,202.88,203.0,13158.0,188.7488,188.972,188.7116,188.8232,13158.0
2021-06-15 15:45:00,202.97,203.32,202.94,203.32,16435.0,188.7953,189.1209,188.7674,189.1209,16435.0
2021-06-15 15:50:00,203.19,203.19,202.61,202.79,34545.0,188.9999,188.9999,188.4604,188.6279,34545.0
2021-06-15 15:55:00,202.76,203.2,202.76,203.19,76519.0,188.6,189.0092,188.6,188.9999,76519.0
2021-06-16 09:30:00,204.0,204.11,203.55,203.65,26310.0,189.7534,189.8557,189.3348,189.4278,26310.0
2021-06-16 09:35:00,203.66,203.69,203.06,203.37,11303.0,189.4371,189.465,188.879,189.1674,11303.0
2021-06-16 09:40:00,203.41,203.77,203.3,203.67,9278.0,189.2046,189.5394,189.1023,189.4464,9278.0
2021-06-16 09:45:00,203.72,203.74,203.41,203.54,12842.0,189.4929,189.5115,189.2046,189.3255,12842.0
2021-06-16 09:50:00,203.63,203.81,202.99,203.34,26786.0,189.4092,189.5766,188.8139,189.1395,26786.0
2021-06-16 09:55:00,203.39,203.89,203.39,203.89,12870.0,189.186,189.6511,189.186,189.6511,12870.0
2021-06-16 10:00:00,203.99,204.44,203.99,204.22,16710.0,189.7441,190.1626,189.7441,189.958,16710.0
2021-06-16 10:05:00,204.26,204.28,203.7,203.7,12468.0,189.9952,190.0138,189.4743,189.4743,12468.0
2021-06-16 10:10:00,203.74,203.75,203.32,203.56,14332.0,189.5115,189.5208,189.1209,189.3441,14332.0
2021-06-16 10:15:00,203.5,203.54,203.22,203.3,9425.0,189.2883,189.3255,189.0278,189.1023,9425.0
2021-06-16 10:20:00,203.23,203.29,202.58,202.58,19647.0,189.0371,189.093,188.4325,188.4325,19647.0
2021-06-16 10:25:00,202.71,203.11,202.65,202.99,10464.0,188.5535,188.9255,188.4977,188.8139,10464.0
2021-06-16 10:30:00,203.03,203.04,202.75,202.81,6461.0,188.8511,188.8604,188.5907,188.6465,6461.0
2021-06-16 10:35:00,202.82,203.13,202.55,203.13,8018.0,188.6558,188.9441,188.4046,188.9441,8018.0
2021-06-16 10:40:00,203.17,203.19,202.98,203.08,7128.0,188.9813,188.9999,188.8046,188.8976,7128.0
2021-06-16 10:45:00,202.97,203.08,202.85,202.92,19903.0,188.7953,188.8976,188.6837,188.7488,19903.0
2021-06-16 10:50:00,202.88,202.9,202.64,202.78,13416.0,188.7116,188.7302,188.4884,188.6186,13416.0
2021-06-16 10:55:00,202.81,203.03,202.75,203.02,6535.0,188.6465,188.8511,188.5907,188.8418,6535.0
2021-06-16 11:00:00,203.05,203.47,203.05,203.43,5464.0,188.8697,189.2604,188.8697,189.2232,5464.0
2021-06-16 11:05:00,203.43,203.46,202.98,203.08,10475.0,189.2232,189.2511,188.8046,188.8976,10475.0
2021-06-16 11:10:00,203.09,203.14,202.94,202.94,6541.0,188.9069,188.9534,188.7674,188.7674,6541.0
2021-06-16 11:15:00,202.97,203.34,202.97,203.34,6714.0,188.7953,189.1395,188.7953,189.1395,6714.0
2021-06-16 11:20:00,203.35,203.44,203.28,203.3,6704.0,189.1488,189.2325,189.0837,189.1023,6704.0
2021-06-16 11:25:00,203.27,203.33,203.21,203.29,7349.0,189.0744,189.1302,189.0185,189.093,7349.0
2021-06-16 11:30:00,203.35,203.47,203.23,203.38,10339.0,189.1488,189.2604,189.0371,189.1767,10339.0
2021-06-16 11:35:00,203.37,203.5,203.31,203.41,4008.0,189.1674,189.2883,189.1116,189.2046,4008.0
2021-06-16 11:40:00,203.41,203.54,203.4,203.52,6968.0,189.2046,189.3255,189.1953,189.3069,6968.0
2021-06-16 11:45:00,203.49,203.68,203.46,203.6,5859.0,189.279,189.4557,189.2511,189.3813,5859.0
2021-06-16 11:50:00,203.59,203.65,203.29,203.29,11331.0,189.372,189.4278,189.093,189.093,11331.0
2021-06-16 11:55:00,203.28,203.37,203.24,203.27,4884.0,189.0837,189.1674,189.0465,189.0744,4884.0
2021-06-16 12:00:00,203.28,203.33,203.08,203.19,7467.0,189.0837,189.1302,188.8976,188.9999,7467.0
2021-06-16 12:05:00,203.18,203.32,202.88,202.88,6470.0,188.9906,189.1209,188.7116,188.7116,6470.0
2021-06-16 12:10:00,202.84,202.85,202.28,202.38,8123.0,188.6744,188.6837,188.1535,188.2465,8123.0
2021-06-16 12:15:00,202.33,202.43,202.18,202.28,8767.0,188.2,188.293,188.0605,188.1535,8767.0
2021-06-16 12:20:00,202.29,202.37,202.13,202.13,7132.0,188.1628,188.2372,188.014,188.014,7132.0
2021-06-16 12:25:00,202.12,202.16,201.78,202.13,9802.0,188.0047,188.0419,187.6884,188.014,9802.0
2021-06-16 12:30:00,202.13,202.31,202.09,202.28,5756.0,188.014,188.1814,187.9768,188.1535,5756.0
2021-06-16 12:35:00,202.28,202.38,202.01,202.06,6743.0,188.1535,188.2465,187.9023,187.9489,6743.0
2021-06-16 12:40:00,202.04,202.4,202.04,202.38,5434.0,187.9303,188.2651,187.9303,188.2465,5434.0
2021-06-16 12:45:00,202.33,202.57,202.33,202.48,8224.0,188.2,188.4232,188.2,188.3395,8224.0
2021-06-16 12:50:00,202.45,202.51,202.27,202.38,4670.0,188.3116,188.3674,188.1442,188.2465,4670.0
2021-06-16 12:55:00,202.42,202.65,202.42,202.65,4364.0,188.2837,188.4977,188.2837,188.4977,4364.0
2021-06-16 13:00:00,202.64,202.67,202.35,202.39,5053.0,188.4884,188.5163,188.2186,188.2558,5053.0
2021-06-16 13:05:00,202.43,202.43,202.04,202.05,10511.0,188.293,188.293,187.9303,187.9396,10511.0
2021-06-16 13:10:00,202.06,202.17,201.89,202.04,12103.0,187.9489,188.0512,187.7907,187.9303,12103.0
2021-06-16 13:15:00,202.09,202.09,201.77,201.83,7900.0,187.9768,187.9768,187.6791,187.7349,7900.0
2021-06-16 13:20:00,201.85,201.96,201.81,201.83,12090.0,187.7535,187.8558,187.7163,187.7349,12090.0
2021-06-16 13:25:00,201.85,201.92,201.41,201.59,13760.0,187.7535,187.8186,187.3443,187.5117,13760.0
2021-06-16 13:30:00,201.54,201.99,201.53,201.94,8459.0,187.4652,187.8837,187.4559,187.8372,8459.0
2021-06-16 13:35:00,201.97,202.01,201.86,201.92,5455.0,187.8651,187.9023,187.7628,187.8186,5455.0
2021-06-16 13:40:00,201.91,201.91,201.65,201.74,8456.0,187.8093,187.8093,187.5675,187.6512,8456.0
2021-06-16 13:45:00,201.75,201.75,201.35,201.4,7485.0,187.6605,187.6605,187.2884,187.3349,7485.0
2021-06-16 13:50:00,201.4,201.73,201.3,201.71,8802.0,187.3349,187.6419,187.2419,187.6233,8802.0
2021-06-16 13:55:00,201.68,201.8,201.34,201.45,10356.0,187.5954,187.707,187.2791,187.3815,10356.0
2021-06-16 14:00:00,201.41,201.41,199.51,200.1,32925.0,187.3443,187.3443,185.5769,186.1257,32925.0
2021-06-16 14:05:00,199.94,200.73,199.78,200.39,52341.0,185.9769,186.7117,185.8281,186.3955,52341.0
2021-06-16 14:10:00,200.4,200.52,199.54,199.56,23874.0,186.4048,186.5164,185.6048,185.6234,23874.0
2021-06-16 14:15:00,199.54,199.65,198.21,198.41,31064.0,185.6048,185.7072,184.3677,184.5538,31064.0
2021-06-16 14:20:00,198.53,199.26,198.26,199.22,67877.0,184.6654,185.3444,184.4142,185.3072,67877.0
2021-06-16 14:25:00,199.16,199.71,199.11,199.2,33085.0,185.2514,185.763,185.2049,185.2886,33085.0
2021-06-16 14:30:00,199.17,199.54,198.2,198.62,53904.0,185.2607,185.6048,184.3584,184.7491,53904.0
2021-06-16 14:35:00,198.63,198.8,197.63,197.94,59700.0,184.7584,184.9165,183.8282,184.1166,59700.0
2021-06-16 14:40:00,197.88,198.37,197.42,197.42,24701.0,184.0608,184.5166,183.6329,183.6329,24701.0
2021-06-16 14:45:00,197.49,198.47,197.41,198.15,14461.0,183.698,184.6096,183.6236,184.3119,14461.0
2021-06-16 14:50:00,198.16,198.9,198.05,198.7,11474.0,184.3212,185.0095,184.2189,184.8235,11474.0
2021-06-16 14:55:00,198.74,198.99,198.56,198.61,24231.0,184.8607,185.0933,184.6933,184.7398,24231.0
2021-06-16 15:00:00,198.56,198.93,198.01,198.33,22462.0,184.6933,185.0374,184.1817,184.4793,22462.0
2021-06-16 15:05:00,198.46,199.35,198.44,199.18,10657.0,184.6003,185.4281,184.5817,185.27,10657.0
2021-06-16 15:10:00,199.34,199.82,199.34,199.74,9330.0,185.4188,185.8653,185.4188,185.7909,9330.0
2021-06-16 15:15:00,199.87,200.17,199.8,200.07,11289.0,185.9118,186.1908,185.8467,186.0978,11289.0
2021-06-16 15:20:00,200.12,200.29,199.75,200.27,15516.0,186.1443,186.3025,185.8002,186.2839,15516.0
2021-06-16 15:25:00,200.25,200.46,199.96,200.0,15328.0,186.2653,186.4606,185.9955,186.0327,15328.0
2021-06-16 15:30:00,200.07,200.42,200.01,200.1,10762.0,186.0978,186.4234,186.042,186.1257,10762.0
2021-06-16 15:35:00,200.04,200.52,200.04,200.52,9462.0,186.0699,186.5164,186.0699,186.5164,9462.0
2021-06-16 15:40:00,200.58,201.07,200.39,200.4,13763.0,186.5722,187.028,186.3955,186.4048,13763.0
2021-06-16 15:45:00,200.39,200.55,200.27,200.31,18470.0,186.3955,186.5443,186.2839,186.3211,18470.0
2021-06-16 15:50:00,200.31,200.61,199.93,200.32,36010.0,186.3211,186.6001,185.9676,186.3304,36010.0
2021-06-16 15:55:00,200.35,200.61,200.14,200.26,60445.0,186.3583,186.6001,186.1629,186.2746,60445.0
2021-06-17 09:30:00,199.37,200.49,199.2,199.43,26697.0,185.4467,186.4885,185.2886,185.5025,26697.0
2021-06-17 09:35:00,199.65,201.11,199.34,201.11,19006.0,185.7072,187.0652,185.4188,187.0652,19006.0
2021-06-17 09:40:00,201.0,201.18,200.34,200.38,23615.0,186.9629,187.1303,186.349,186.3862,23615.0
2021-06-17 09:45:00,200.52,200.78,200.25,200.25,11490.0,186.5164,186.7582,186.2653,186.2653,11490.0
2021-06-17 09:50:00,200.31,200.75,200.08,200.2,17981.0,186.3211,186.7303,186.1071,186.2188,17981.0
2021-06-17 09:55:00,200.16,200.2,199.86,199.96,12099.0,186.1815,186.2188,185.9025,185.9955,12099.0
2021-06-17 10:00:00,200.01,200.36,199.92,200.02,13450.0,186.042,186.3676,185.9583,186.0513,13450.0
2021-06-17 10:05:00,200.12,200.12,199.39,199.62,10034.0,186.1443,186.1443,185.4653,185.6793,10034.0
2021-06-17 10:10:00,199.54,199.98,199.54,199.91,8114.0,185.6048,186.0141,185.6048,185.949,8114.0
2021-06-17 10:15:00,200.04,200.23,199.72,200.12,18071.0,186.0699,186.2467,185.7723,186.1443,18071.0
2021-06-17 10:20:00,200.08,200.41,199.89,200.31,28574.0,186.1071,186.4141,185.9304,186.3211,28574.0
2021-06-17 10:25:00,200.27,200.5,200.06,200.3,36224.0,186.2839,186.4978,186.0885,186.3118,36224.0
2021-06-17 10:30:00,200.34,200.52,200.11,200.44,30355.0,186.349,186.5164,186.135,186.442,30355.0
2021-06-17 10:35:00,200.45,200.61,200.25,200.37,35231.0,186.4513,186.6001,186.2653,186.3769,35231.0
2021-06-17 10:40:00,200.42,200.42,199.99,200.0,14150.0,186.4234,186.4234,186.0234,186.0327,14150.0
2021-06-17 10:45:00,199.88,200.0,199.03,199.2,16326.0,185.9211,186.0327,185.1305,185.2886,16326.0
2021-06-17 10:50:00,199.18,199.36,198.86,198.89,19567.0,185.27,185.4374,184.9723,185.0002,19567.0
2021-06-17 10:55:00,198.89,199.01,198.65,199.0,15823.0,185.0002,185.1119,184.777,185.1026,15823.0
2021-06-17 11:00:00,199.0,199.11,198.54,198.61,14434.0,185.1026,185.2049,184.6747,184.7398,14434.0
2021-06-17 11:05:00,198.68,198.94,198.53,198.84,8108.0,184.8049,185.0467,184.6654,184.9537,8108.0
2021-06-17 11:10:00,198.9,198.93,198.42,198.71,7376.0,185.0095,185.0374,184.5631,184.8328,7376.0
2021-06-17 11:15:00,198.76,199.4,198.74,199.23,10709.0,184.8793,185.4746,184.8607,185.3165,10709.0
2021-06-17 11:20:00,199.26,199.26,198.85,198.93,13055.0,185.3444,185.3444,184.963,185.0374,13055.0
2021-06-17 11:25:00,199.0,199.26,198.91,199.21,9695.0,185.1026,185.3444,185.0188,185.2979,9695.0
2021-06-17 11:30:00,199.31,199.67,199.23,199.61,6716.0,185.3909,185.7258,185.3165,185.67,6716.0
2021-06-17 11:35:00,199.66,199.72,199.34,199.52,9830.0,185.7165,185.7723,185.4188,185.5862,9830.0
2021-06-17 11:40:00,199.55,199.61,199.36,199.56,8339.0,185.6141,185.67,185.4374,185.6234,8339.0
2021-06-17 11:45:00,199.52,199.92,199.43,199.92,27915.0,185.5862,185.9583,185.5025,185.9583,27915.0
2021-06-17 11:50:00,199.88,199.92,198.86,198.93,19711.0,185.9211,185.9583,184.9723,185.0374,19711.0
2021-06-17 11:55:00,198.95,198.95,198.03,198.12,18266.0,185.056,185.056,184.2003,184.284,18266.0
2021-06-17 12:00:00,198.11,198.37,197.83,198.28,13241.0,184.2747,184.5166,184.0143,184.4328,13241.0
2021-06-17 12:05:00,198.22,198.23,197.56,197.63,13268.0,184.377,184.3863,183.7631,183.8282,13268.0
2021-06-17 12:10:00,197.68,197.76,197.52,197.54,7838.0,183.8747,183.9492,183.7259,183.7445,7838.0
2021-06-17 12:15:00,197.54,197.58,196.65,196.76,14868.0,183.7445,183.7817,182.9167,183.019,14868.0
2021-06-17 12:20:00,196.77,196.77,196.05,196.15,18790.0,183.0283,183.0283,182.3586,182.4516,18790.0
2021-06-17 12:25:00,196.13,196.27,195.59,195.71,19798.0,182.433,182.5632,181.9307,182.0423,19798.0
2021-06-17 12:30:00,195.38,195.67,195.29,195.64,18060.0,181.7354,182.0051,181.6517,181.9772,18060.0
2021-06-17 12:35:00,195.6,196.23,195.6,196.19,10154.0,181.94,182.526,181.94,182.4888,10154.0
2021-06-17 12:40:00,196.14,196.65,196.12,196.52,16843.0,182.4423,182.9167,182.4237,182.7958,16843.0
2021-06-17 12:45:00,196.44,196.57,196.24,196.44,7905.0,182.7213,182.8423,182.5353,182.7213,7905.0
2021-06-17 12:50:00,196.43,196.79,196.21,196.39,8953.0,182.712,183.0469,182.5074,182.6748,8953.0
2021-06-17 12:55:00,196.44,196.72,196.33,196.55,8532.0,182.7213,182.9818,182.619,182.8237,8532.0
2021-06-17 13:00:00,196.87,197.06,196.81,197.06,8571.0,183.1213,183.298,183.0655,183.298,8571.0
2021-06-17 13:05:00,197.11,197.59,197.11,197.59,6760.0,183.3445,183.791,183.3445,183.791,6760.0
2021-06-17 13:10:00,197.55,197.55,196.95,197.15,7103.0,183.7538,183.7538,183.1957,183.3818,7103.0
2021-06-17 13:15:00,197.2,197.31,197.1,197.16,4793.0,183.4283,183.5306,183.3352,183.3911,4793.0
2021-06-17 13:20:00,197.11,197.57,197.1,197.43,6362.0,183.3445,183.7724,183.3352,183.6422,6362.0
2021-06-17 13:25:00,197.54,198.0,197.38,198.0,3834.0,183.7445,184.1724,183.5957,184.1724,3834.0
2021-06-17 13:30:00,197.93,198.24,197.87,198.22,5690.0,184.1073,184.3956,184.0515,184.377,5690.0
2021-06-17 13:35:00,198.16,198.22,198.02,198.18,5322.0,184.3212,184.377,184.191,184.3398,5322.0
2021-06-17 13:40:00,198.2,198.45,198.18,198.45,4324.0,184.3584,184.591,184.3398,184.591,4324.0
2021-06-17 13:45:00,198.4,198.59,198.4,198.55,8773.0,184.5445,184.7212,184.5445,184.684,8773.0
2021-06-17 13:50:00,198.64,198.68,198.45,198.51,5997.0,184.7677,184.8049,184.591,184.6468,5997.0
2021-06-17 13:55:00,198.45,198.61,198.23,198.57,5188.0,184.591,184.7398,184.3863,184.7026,5188.0
2021-06-17 14:00:00,198.59,198.73,198.32,198.5,5250.0,184.7212,184.8514,184.47,184.6375,5250.0
2021-06-17 14:05:00,198.54,198.68,198.46,198.54,4643.0,184.6747,184.8049,184.6003,184.6747,4643.0
2021-06-17 14:10:00,198.51,198.83,198.51,198.74,3273.0,184.6468,184.9444,184.6468,184.8607,3273.0
2021-06-17 14:15:00,198.78,198.96,198.78,198.89,5534.0,184.8979,185.0654,184.8979,185.0002,5534.0
2021-06-17 14:20:00,198.92,198.92,198.75,198.88,2457.0,185.0281,185.0281,184.87,184.9909,2457.0
2021-06-17 14:25:00,198.84,198.97,198.64,198.91,4058.0,184.9537,185.0747,184.7677,185.0188,4058.0
2021-06-17 14:30:00,198.89,198.89,198.51,198.72,4751.0,185.0002,185.0002,184.6468,184.8421,4751.0
2021-06-17 14:35:00,198.71,198.82,198.65,198.82,2225.0,184.8328,184.9351,184.777,184.9351,2225.0
2021-06-17 14:40:00,198.77,198.93,198.74,198.93,4123.0,184.8886,185.0374,184.8607,185.0374,4123.0
2021-06-17 14:45:00,198.97,199.03,198.62,198.69,5547.0,185.0747,185.1305,184.7491,184.8142,5547.0
2021-06-17 14:50:00,198.65,198.9,198.62,198.81,5080.0,184.777,185.0095,184.7491,184.9258,5080.0
2021-06-17 14:55:00,198.86,199.04,198.67,198.67,5362.0,184.9723,185.1398,184.7956,184.7956,5362.0
2021-06-17 15:00:00,198.72,199.06,198.4,198.96,9378.0,184.8421,185.1584,184.5445,185.0654,9378.0
2021-06-17 15:05:00,198.96,198.96,198.45,198.65,13509.0,185.0654,185.0654,184.591,184.777,13509.0
2021-06-17 15:10:00,198.65,199.06,198.62,199.0,6183.0,184.777,185.1584,184.7491,185.1026,6183.0
2021-06-17 15:15:00,199.0,199.0,198.7,198.77,5107.0,185.1026,185.1026,184.8235,184.8886,5107.0
2021-06-17 15:20:00,198.75,198.79,198.5,198.5,7024.0,184.87,184.9072,184.6375,184.6375,7024.0
2021-06-17 15:25:00,198.49,198.7,198.47,198.55,8430.0,184.6282,184.8235,184.6096,184.684,8430.0
2021-06-17 15:30:00,198.54,198.71,198.39,198.58,8381.0,184.6747,184.8328,184.5352,184.7119,8381.0
2021-06-17 15:35:00,198.52,198.62,198.16,198.53,14872.0,184.6561,184.7491,184.3212,184.6654,14872.0
2021-06-17 15:40:00,198.49,198.7,198.42,198.53,11459.0,184.6282,184.8235,184.5631,184.6654,11459.0
2021-06-17 15:45:00,198.53,198.68,198.45,198.54,11407.0,184.6654,184.8049,184.591,184.6747,11407.0
2021-06-17 15:50:00,198.56,198.84,198.35,198.73,30564.0,184.6933,184.9537,184.498,184.8514,30564.0
2021-06-17 15:55:00,198.74,198.91,198.34,198.43,75812.0,184.8607,185.0188,184.4886,184.5724,75812.0
2021-06-18 09:30:00,196.01,196.81,195.5,195.76,174219.0,182.3214,183.0655,181.847,182.0888,174219.0
2021-06-18 09:35:00,195.77,196.54,195.46,196.31,16513.0,182.0981,182.8144,181.8098,182.6004,16513.0
2021-06-18 09:40:00,196.32,196.58,196.08,196.48,12616.0,182.6097,182.8516,182.3865,182.7585,12616.0
2021-06-18 09:45:00,196.51,196.62,195.98,196.34,11551.0,182.7864,182.8888,182.2935,182.6283,11551.0
2021-06-18 09:50:00,196.26,196.26,195.38,195.49,18447.0,182.5539,182.5539,181.7354,181.8377,18447.0
2021-06-18 09:55:00,195.61,196.81,195.57,196.73,24125.0,181.9493,183.0655,181.9121,182.9911,24125.0
2021-06-18 10:00:00,196.75,197.02,195.8,195.9,22627.0,183.0097,183.2608,182.126,182.219,22627.0
2021-06-18 10:05:00,195.89,196.6,195.86,196.53,16705.0,182.2097,182.8702,182.1818,182.8051,16705.0
2021-06-18 10:10:00,196.39,196.68,195.98,196.06,27320.0,182.6748,182.9446,182.2935,182.3679,27320.0
2021-06-18 10:15:00,196.11,196.34,195.79,195.98,9292.0,182.4144,182.6283,182.1167,182.2935,9292.0
2021-06-18 10:20:00,195.95,196.16,195.66,195.82,17049.0,182.2656,182.4609,181.9958,182.1446,17049.0
2021-06-18 10:25:00,195.85,196.0,195.56,195.78,19189.0,182.1725,182.3121,181.9028,182.1074,19189.0
2021-06-18 10:30:00,195.78,195.8,194.99,195.65,43706.0,182.1074,182.126,181.3726,181.9865,43706.0
2021-06-18 10:35:00,195.59,195.91,195.19,195.86,20435.0,181.9307,182.2284,181.5586,182.1818,20435.0
2021-06-18 10:40:00,195.84,195.84,195.2,195.48,8463.0,182.1632,182.1632,181.5679,181.8284,8463.0
2021-06-18 10:45:00,195.55,195.61,195.09,195.16,9498.0,181.8935,181.9493,181.4656,181.5307,9498.0
2021-06-18 10:50:00,195.14,195.27,194.45,194.76,10142.0,181.5121,181.633,180.8703,181.1587,10142.0
2021-06-18 10:55:00,194.79,195.31,194.79,195.15,6804.0,181.1866,181.6703,181.1866,181.5214,6804.0
2021-06-18 11:00:00,195.11,195.61,195.07,195.3,6604.0,181.4842,181.9493,181.447,181.661,6604.0
2021-06-18 11:05:00,195.32,195.38,194.91,195.04,7734.0,181.6796,181.7354,181.2982,181.4191,7734.0
2021-06-18 11:10:00,194.98,195.12,194.27,194.37,9737.0,181.3633,181.4935,180.7029,180.7959,9737.0
2021-06-18 11:15:00,194.34,194.58,194.1,194.11,16411.0,180.768,180.9912,180.5448,180.5541,16411.0
2021-06-18 11:20:00,194.1,194.25,193.76,193.76,31502.0,180.5448,180.6843,180.2285,180.2285,31502.0
2021-06-18 11:25:00,193.76,193.84,193.34,193.4,12779.0,180.2285,180.3029,179.8378,179.8936,12779.0
2021-06-18 11:30:00,193.42,193.98,193.3,193.85,12224.0,179.9122,180.4331,179.8006,180.3122,12224.0
2021-06-18 11:35:00,193.8,194.0,193.58,193.88,15970.0,180.2657,180.4517,180.0611,180.3401,15970.0
2021-06-18 11:40:00,193.89,193.92,193.52,193.55,10693.0,180.3494,180.3773,180.0053,180.0332,10693.0
2021-06-18 11:45:00,193.55,193.87,193.49,193.67,9389.0,180.0332,180.3308,179.9774,180.1448,9389.0
2021-06-18 11:50:00,193.75,193.8,193.48,193.59,7890.0,180.2192,180.2657,179.9681,180.0704,7890.0
2021-06-18 11:55:00,193.51,193.89,193.5,193.76,9525.0,179.996,180.3494,179.9867,180.2285,9525.0
2021-06-18 12:00:00,193.8,193.87,193.64,193.72,19137.0,180.2657,180.3308,180.1169,180.1913,19137.0
2021-06-18 12:05:00,193.77,194.0,193.75,193.97,12903.0,180.2378,180.4517,180.2192,180.4238,12903.0
2021-06-18 12:10:00,193.94,193.99,193.67,193.95,7708.0,180.3959,180.4424,180.1448,180.4052,7708.0
2021-06-18 12:15:00,193.96,194.1,193.86,193.95,8141.0,180.4145,180.5448,180.3215,180.4052,8141.0
2021-06-18 12:20:00,193.98,194.09,193.78,193.81,4764.0,180.4331,180.5355,180.2471,180.275,4764.0
2021-06-18 12:25:00,193.81,194.18,193.81,194.16,13637.0,180.275,180.6192,180.275,180.6006,13637.0
2021-06-18 12:30:00,194.16,194.25,194.04,194.25,13378.0,180.6006,180.6843,180.4889,180.6843,13378.0
2021-06-18 12:35:00,194.25,194.36,194.18,194.31,6445.0,180.6843,180.7866,180.6192,180.7401,6445.0
2021-06-18 12:40:00,194.31,194.4,194.16,194.32,6109.0,180.7401,180.8238,180.6006,180.7494,6109.0
2021-06-18 12:45:00,194.21,194.21,193.98,194.12,5205.0,180.6471,180.6471,180.4331,180.5634,5205.0
2021-06-18 12:50:00,194.15,194.26,194.02,194.11,6655.0,180.5913,180.6936,180.4703,180.5541,6655.0
2021-06-18 12:55:00,194.11,194.35,194.1,194.19,7488.0,180.5541,180.7773,180.5448,180.6285,7488.0
2021-06-18 13:00:00,194.19,194.25,194.06,194.11,15024.0,180.6285,180.6843,180.5075,180.5541,15024.0
2021-06-18 13:05:00,194.1,194.23,194.06,194.08,22560.0,180.5448,180.6657,180.5075,180.5262,22560.0
2021-06-18 13:10:00,194.05,194.23,194.01,194.14,22739.0,180.4982,180.6657,180.461,180.582,22739.0
2021-06-18 13:15:00,194.12,194.14,194.0,194.09,6629.0,180.5634,180.582,180.4517,180.5355,6629.0
2021-06-18 13:20:00,194.08,194.09,193.78,193.92,13063.0,180.5262,180.5355,180.2471,180.3773,13063.0
2021-06-18 13:25:00,193.95,194.05,193.88,194.0,8561.0,180.4052,180.4982,180.3401,180.4517,8561.0
2021-06-18 13:30:00,194.0,194.15,193.93,194.11,27048.0,180.4517,180.5913,180.3866,180.5541,27048.0
2021-06-18 13:35:00,194.14,194.24,194.0,194.12,10156.0,180.582,180.675,180.4517,180.5634,10156.0
2021-06-18 13:40:00,194.22,194.26,194.1,194.21,6053.0,180.6564,180.6936,180.5448,180.6471,6053.0
2021-06-18 13:45:00,194.17,194.17,193.94,193.98,15792.0,180.6099,180.6099,180.3959,180.4331,15792.0
2021-06-18 13:50:00,194.0,194.01,193.82,193.93,15809.0,180.4517,180.461,180.2843,180.3866,15809.0
2021-06-18 13:55:00,193.94,193.94,193.73,193.87,6120.0,180.3959,180.3959,180.2006,180.3308,6120.0
2021-06-18 14:00:00,193.87,194.4,193.8,194.08,14841.0,180.3308,180.8238,180.2657,180.5262,14841.0
2021-06-18 14:05:00,194.1,194.16,193.94,193.95,7789.0,180.5448,180.6006,180.3959,180.4052,7789.0
2021-06-18 14:10:00,193.95,194.15,193.9,194.09,10211.0,180.4052,180.5913,180.3587,180.5355,10211.0
2021-06-18 14:15:00,194.13,194.15,193.88,193.91,5564.0,180.5727,180.5913,180.3401,180.368,5564.0
2021-06-18 14:20:00,193.96,194.17,193.89,194.0,14495.0,180.4145,180.6099,180.3494,180.4517,14495.0
2021-06-18 14:25:00,194.01,194.23,193.89,194.13,11088.0,180.461,180.6657,180.3494,180.5727,11088.0
2021-06-18 14:30:00,194.17,194.25,194.1,194.2,8371.0,180.6099,180.6843,180.5448,180.6378,8371.0
2021-06-18 14:35:00,194.21,194.24,193.86,193.97,5729.0,180.6471,180.675,180.3215,180.4238,5729.0
2021-06-18 14:40:00,194.04,194.04,193.74,193.9,26075.0,180.4889,180.4889,180.2099,180.3587,26075.0
2021-06-18 14:45:00,193.91,194.23,193.89,193.97,20539.0,180.368,180.6657,180.3494,180.4238,20539.0
2021-06-18 14:50:00,193.92,193.98,193.58,193.59,7270.0,180.3773,180.4331,180.0611,180.0704,7270.0
2021-06-18 14:55:00,193.62,193.65,193.3,193.33,8991.0,180.0983,180.1262,179.8006,179.8285,8991.0
2021-06-18 15:00:00,193.31,193.72,193.21,193.39,11065.0,179.8099,180.1913,179.7169,179.8843,11065.0
2021-06-18 15:05:00,193.38,193.51,193.15,193.31,4914.0,179.875,179.996,179.6611,179.8099,4914.0
2021-06-18 15:10:00,193.37,193.86,193.37,193.75,17043.0,179.8657,180.3215,179.8657,180.2192,17043.0
2021-06-18 15:15:00,193.75,194.08,193.68,194.06,9388.0,180.2192,180.5262,180.1541,180.5075,9388.0
2021-06-18 15:20:00,194.08,194.21,193.76,193.84,38518.0,180.5262,180.6471,180.2285,180.3029,38518.0
2021-06-18 15:25:00,193.83,193.86,193.57,193.73,32779.0,180.2936,180.3215,180.0518,180.2006,32779.0
2021-06-18 15:30:00,193.71,193.74,193.42,193.71,28073.0,180.182,180.2099,179.9122,180.182,28073.0
2021-06-18 15:35:00,193.68,194.05,193.53,193.87,91132.0,180.1541,180.4982,180.0146,180.3308,91132.0
2021-06-18 15:40:00,193.85,194.4,193.75,194.36,35539.0,180.3122,180.8238,180.2192,180.7866,35539.0
2021-06-18 15:45:00,194.37,194.47,193.92,193.94,31692.0,180.7959,180.8889,180.3773,180.3959,31692.0
2021-06-18 15:50:00,193.88,194.53,192.71,193.65,157114.0,180.3401,180.9447,179.2518,180.1262,157114.0
2021-06-18 15:55:00,193.66,194.17,193.0,193.02,231732.0,180.1355,180.6099,179.5216,179.5402,231732.0
2021-06-21 09:30:00,194.35,194.59,193.49,193.81,42911.0,180.7773,181.0005,179.9774,180.275,42911.0
2021-06-21 09:35:00,193.9,195.33,193.82,195.33,13133.0,180.3587,181.6889,180.2843,181.6889,13133.0
2021-06-21 09:40:00,195.36,196.69,195.09,196.53,21750.0,181.7168,182.9539,181.4656,182.8051,21750.0
2021-06-21 09:45:00,196.52,197.01,196.1,197.01,18061.0,182.7958,183.2515,182.4051,183.2515,18061.0
2021-06-21 09:50:00,196.97,197.77,196.58,197.77,9178.0,183.2143,183.9585,182.8516,183.9585,9178.0
2021-06-21 09:55:00,197.77,198.21,197.58,197.83,25864.0,183.9585,184.3677,183.7817,184.0143,25864.0
2021-06-21 10:00:00,197.95,197.95,196.89,197.09,19338.0,184.1259,184.1259,183.1399,183.3259,19338.0
2021-06-21 10:05:00,197.2,197.75,197.08,197.71,8726.0,183.4283,183.9399,183.3166,183.9026,8726.0
2021-06-21 10:10:00,197.68,197.77,196.75,197.09,8307.0,183.8747,183.9585,183.0097,183.3259,8307.0
2021-06-21 10:15:00,197.16,197.41,196.87,196.88,5337.0,183.3911,183.6236,183.1213,183.1306,5337.0
2021-06-21 10:20:00,196.82,197.15,196.81,197.01,5820.0,183.0748,183.3818,183.0655,183.2515,5820.0
2021-06-21 10:25:00,196.8,197.37,196.8,197.26,12909.0,183.0562,183.5864,183.0562,183.4841,12909.0
2021-06-21 10:30:00,197.3,197.43,197.1,197.24,11552.0,183.5213,183.6422,183.3352,183.4655,11552.0
2021-06-21 10:35:00,197.21,197.71,197.2,197.69,8650.0,183.4376,183.9026,183.4283,183.884,8650.0
2021-06-21 10:40:00,197.7,198.03,197.6,197.88,11748.0,183.8933,184.2003,183.8003,184.0608,11748.0
2021-06-21 10:45:00,197.85,198.0,197.7,197.84,8377.0,184.0329,184.1724,183.8933,184.0236,8377.0
2021-06-21 10:50:00,197.78,197.89,197.59,197.62,11386.0,183.9678,184.0701,183.791,183.8189,11386.0
2021-06-21 10:55:00,197.74,197.83,197.51,197.51,8252.0,183.9306,184.0143,183.7166,183.7166,8252.0
2021-06-21 11:00:00,197.47,197.76,197.29,197.29,8139.0,183.6794,183.9492,183.512,183.512,8139.0
2021-06-21 11:05:00,197.38,197.61,197.33,197.52,8091.0,183.5957,183.8096,183.5492,183.7259,8091.0
2021-06-21 11:10:00,197.52,197.57,196.92,196.95,15798.0,183.7259,183.7724,183.1678,183.1957,15798.0
2021-06-21 11:15:00,196.95,197.0,196.57,196.59,16649.0,183.1957,183.2422,182.8423,182.8609,16649.0
2021-06-21 11:20:00,196.59,196.78,196.42,196.77,12100.0,182.8609,183.0376,182.7027,183.0283,12100.0
2021-06-21 11:25:00,196.74,196.92,196.55,196.86,8651.0,183.0004,183.1678,182.8237,183.112,8651.0
2021-06-21 11:30:00,196.92,197.09,196.77,197.01,8532.0,183.1678,183.3259,183.0283,183.2515,8532.0
2021-06-21 11:35:00,197.02,197.5,197.02,197.48,4700.0,183.2608,183.7073,183.2608,183.6887,4700.0
2021-06-21 11:40:00,197.48,197.73,197.35,197.65,11042.0,183.6887,183.9212,183.5678,183.8468,11042.0
2021-06-21 11:45:00,197.67,197.73,197.55,197.55,7820.0,183.8654,183.9212,183.7538,183.7538,7820.0
2021-06-21 11:50:00,197.55,197.71,197.5,197.62,4862.0,183.7538,183.9026,183.7073,183.8189,4862.0
2021-06-21 11:55:00,197.64,197.94,197.64,197.81,6634.0,183.8375,184.1166,183.8375,183.9957,6634.0
2021-06-21 12:00:00,197.86,198.05,197.82,197.91,7709.0,184.0422,184.2189,184.005,184.0887,7709.0
2021-06-21 12:05:00,197.87,198.03,197.87,197.9,8607.0,184.0515,184.2003,184.0515,184.0794,8607.0
2021-06-21 12:10:00,197.92,198.15,197.92,198.1,8987.0,184.098,184.3119,184.098,184.2654,8987.0
2021-06-21 12:15:00,198.19,198.34,198.09,198.26,7925.0,184.3491,184.4886,184.2561,184.4142,7925.0
2021-06-21 12:20:00,198.27,198.29,198.05,198.05,18955.0,184.4235,184.4421,184.2189,184.2189,18955.0
2021-06-21 12:25:00,198.08,198.56,198.08,198.31,25381.0,184.2468,184.6933,184.2468,184.4607,25381.0
2021-06-21 12:30:00,198.29,198.38,198.05,198.05,7140.0,184.4421,184.5259,184.2189,184.2189,7140.0
2021-06-21 12:35:00,198.11,198.36,198.11,198.14,12845.0,184.2747,184.5073,184.2747,184.3026,12845.0
2021-06-21 12:40:00,198.14,198.21,197.92,198.0,9560.0,184.3026,184.3677,184.098,184.1724,9560.0
2021-06-21 12:45:00,198.03,198.06,197.46,197.46,55459.0,184.2003,184.2282,183.6701,183.6701,55459.0
2021-06-21 12:50:00,197.43,197.63,197.33,197.55,12355.0,183.6422,183.8282,183.5492,183.7538,12355.0
2021-06-21 12:55:00,197.59,197.59,197.27,197.36,7182.0,183.791,183.791,183.4934,183.5771,7182.0
2021-06-21 13:00:00,197.39,197.56,197.28,197.55,6644.0,183.605,183.7631,183.5027,183.7538,6644.0
2021-06-21 13:05:00,197.53,197.58,197.41,197.47,8077.0,183.7352,183.7817,183.6236,183.6794,8077.0
2021-06-21 13:10:00,197.43,197.44,197.25,197.32,6700.0,183.6422,183.6515,183.4748,183.5399,6700.0
2021-06-21 13:15:00,197.26,197.51,197.25,197.45,7133.0,183.4841,183.7166,183.4748,183.6608,7133.0
2021-06-21 13:20:00,197.45,197.51,197.26,197.35,5652.0,183.6608,183.7166,183.4841,183.5678,5652.0
2021-06-21 13:25:00,197.37,197.59,197.32,197.58,6244.0,183.5864,183.791,183.5399,183.7817,6244.0
2021-06-21 13:30:00,197.56,197.72,197.55,197.64,7017.0,183.7631,183.9119,183.7538,183.8375,7017.0
2021-06-21 13:35:00,197.64,197.83,197.61,197.83,5775.0,183.8375,184.0143,183.8096,184.0143,5775.0
2021-06-21 13:40:00,197.83,198.05,197.75,197.83,10607.0,184.0143,184.2189,183.9399,184.0143,10607.0
2021-06-21 13:45:00,197.81,198.29,197.81,198.17,9340.0,183.9957,184.4421,183.9957,184.3305,9340.0
2021-06-21 13:50:00,198.2,198.38,198.16,198.33,7040.0,184.3584,184.5259,184.3212,184.4793,7040.0
2021-06-21 13:55:00,198.34,198.5,198.25,198.49,16128.0,184.4886,184.6375,184.4049,184.6282,16128.0
2021-06-21 14:00:00,198.5,198.66,197.93,198.01,38498.0,184.6375,184.7863,184.1073,184.1817,38498.0
2021-06-21 14:05:00,198.09,198.23,198.06,198.13,11032.0,184.2561,184.3863,184.2282,184.2933,11032.0
2021-06-21 14:10:00,198.11,198.25,198.07,198.18,11396.0,184.2747,184.4049,184.2375,184.3398,11396.0
2021-06-21 14:15:00,198.17,198.19,198.06,198.1,3528.0,184.3305,184.3491,184.2282,184.2654,3528.0
2021-06-21 14:20:00,198.14,198.33,198.04,198.32,8454.0,184.3026,184.4793,184.2096,184.47,8454.0
2021-06-21 14:25:00,198.3,198.51,198.27,198.45,6276.0,184.4514,184.6468,184.4235,184.591,6276.0
2021-06-21 14:30:00,198.46,198.46,198.05,198.34,8697.0,184.6003,184.6003,184.2189,184.4886,8697.0
2021-06-21 14:35:00,198.35,198.45,198.08,198.17,11275.0,184.498,184.591,184.2468,184.3305,11275.0
2021-06-21 14:40:00,198.2,198.29,198.18,198.24,7738.0,184.3584,184.4421,184.3398,184.3956,7738.0
2021-06-21 14:45:00,198.3,198.36,198.24,198.29,5196.0,184.4514,184.5073,184.3956,184.4421,5196.0
2021-06-21 14:50:00,198.28,198.62,198.27,198.6,10806.0,184.4328,184.7491,184.4235,184.7305,10806.0
2021-06-21 14:55:00,198.62,198.67,198.42,198.57,16575.0,184.7491,184.7956,184.5631,184.7026,16575.0
2021-06-21 15:00:00,198.58,198.68,198.36,198.39,10268.0,184.7119,184.8049,184.5073,184.5352,10268.0
2021-06-21 15:05:00,198.39,198.44,198.16,198.22,11695.0,184.5352,184.5817,184.3212,184.377,11695.0
2021-06-21 15:10:00,198.21,198.21,197.91,197.97,9833.0,184.3677,184.3677,184.0887,184.1445,9833.0
2021-06-21 15:15:00,197.96,197.99,197.71,197.78,13100.0,184.1352,184.1631,183.9026,183.9678,13100.0
2021-06-21 15:20:00,197.77,197.8,197.38,197.47,16775.0,183.9585,183.9864,183.5957,183.6794,16775.0
2021-06-21 15:25:00,197.46,197.49,197.28,197.49,22741.0,183.6701,183.698,183.5027,183.698,22741.0
2021-06-21 15:30:00,197.47,197.75,197.34,197.72,19286.0,183.6794,183.9399,183.5585,183.9119,19286.0
2021-06-21 15:35:00,197.72,197.88,197.53,197.86,14448.0,183.9119,184.0608,183.7352,184.0422,14448.0
2021-06-21 15:40:00,197.86,197.95,197.69,197.75,25917.0,184.0422,184.1259,183.884,183.9399,25917.0
2021-06-21 15:45:00,197.77,197.94,197.64,197.84,30032.0,183.9585,184.1166,183.8375,184.0236,30032.0
2021-06-21 15:50:00,197.86,198.36,197.7,198.28,50802.0,184.0422,184.5073,183.8933,184.4328,50802.0
2021-06-21 15:55:00,198.25,198.63,198.03,198.49,95948.0,184.4049,184.7584,184.2003,184.6282,95948.0
2021-06-22 09:30:00,198.16,198.37,196.46,197.49,28417.0,184.3212,184.5166,182.7399,183.698,28417.0
2021-06-22 09:35:00,197.54,197.97,197.1,197.1,14705.0,183.7445,184.1445,183.3352,183.3352,14705.0
2021-06-22 09:40:00,197.21,197.51,196.9,197.04,9612.0,183.4376,183.7166,183.1492,183.2794,9612.0
2021-06-22 09:45:00,197.02,198.13,197.02,197.11,11884.0,183.2608,184.2933,183.2608,183.3445,11884.0
2021-06-22 09:50:00,197.3,197.48,197.0,197.09,9912.0,183.5213,183.6887,183.2422,183.3259,9912.0
2021-06-22 09:55:00,197.28,197.51,197.25,197.5,4624.0,183.5027,183.7166,183.4748,183.7073,4624.0
2021-06-22 10:00:00,197.52,197.82,197.0,197.6,14352.0,183.7259,184.005,183.2422,183.8003,14352.0
2021-06-22 10:05:00,197.65,197.75,197.31,197.39,7384.0,183.8468,183.9399,183.5306,183.605,7384.0
2021-06-22 10:10:00,197.56,197.72,197.28,197.72,6695.0,183.7631,183.9119,183.5027,183.9119,6695.0
2021-06-22 10:15:00,197.77,197.77,197.22,197.52,7211.0,183.9585,183.9585,183.4469,183.7259,7211.0
2021-06-22 10:20:00,197.48,197.68,197.16,197.26,11310.0,183.6887,183.8747,183.3911,183.4841,11310.0
2021-06-22 10:25:00,197.24,197.35,197.16,197.3,5946.0,183.4655,183.5678,183.3911,183.5213,5946.0
2021-06-22 10:30:00,197.34,197.52,197.1,197.17,5617.0,183.5585,183.7259,183.3352,183.4004,5617.0
2021-06-22 10:35:00,197.2,197.27,197.09,197.2,8050.0,183.4283,183.4934,183.3259,183.4283,8050.0
2021-06-22 10:40:00,197.2,197.42,197.05,197.07,36041.0,183.4283,183.6329,183.2887,183.3073,36041.0
2021-06-22 10:45:00,197.01,197.42,196.97,197.34,3722.0,183.2515,183.6329,183.2143,183.5585,3722.0
2021-06-22 10:50:00,197.31,197.61,197.15,197.53,8800.0,183.5306,183.8096,183.3818,183.7352,8800.0
2021-06-22 10:55:00,197.51,197.77,197.5,197.71,5973.0,183.7166,183.9585,183.7073,183.9026,5973.0
2021-06-22 11:00:00,197.75,198.02,197.59,198.02,9258.0,183.9399,184.191,183.791,184.191,9258.0
2021-06-22 11:05:00,198.07,198.28,197.99,198.28,3133.0,184.2375,184.4328,184.1631,184.4328,3133.0
2021-06-22 11:10:00,198.32,198.35,198.11,198.2,4298.0,184.47,184.498,184.2747,184.3584,4298.0
2021-06-22 11:15:00,198.34,198.38,198.13,198.28,6608.0,184.4886,184.5259,184.2933,184.4328,6608.0
2021-06-22 11:20:00,198.31,198.49,198.29,198.46,8864.0,184.4607,184.6282,184.4421,184.6003,8864.0
2021-06-22 11:25:00,198.49,198.71,198.49,198.54,5635.0,184.6282,184.8328,184.6282,184.6747,5635.0
2021-06-22 11:30:00,198.59,198.64,198.43,198.48,2100.0,184.7212,184.7677,184.5724,184.6189,2100.0
2021-06-22 11:35:00,198.45,198.45,198.2,198.22,6227.0,184.591,184.591,184.3584,184.377,6227.0
2021-06-22 11:40:00,198.26,198.27,198.06,198.15,4503.0,184.4142,184.4235,184.2282,184.3119,4503.0
2021-06-22 11:45:00,198.11,198.14,198.02,198.12,4321.0,184.2747,184.3026,184.191,184.284,4321.0
2021-06-22 11:50:00,198.16,198.25,198.08,198.1,3448.0,184.3212,184.4049,184.2468,184.2654,3448.0
2021-06-22 11:55:00,198.09,198.17,198.02,198.02,4050.0,184.2561,184.3305,184.191,184.191,4050.0
2021-06-22 12:00:00,198.04,198.27,198.04,198.17,4055.0,184.2096,184.4235,184.2096,184.3305,4055.0
2021-06-22 12:05:00,198.15,198.31,198.15,198.3,3955.0,184.3119,184.4607,184.3119,184.4514,3955.0
2021-06-22 12:10:00,198.24,198.3,198.0,198.09,6988.0,184.3956,184.4514,184.1724,184.2561,6988.0
2021-06-22 12:15:00,198.02,198.29,197.94,198.27,11462.0,184.191,184.4421,184.1166,184.4235,11462.0
2021-06-22 12:20:00,198.24,198.39,198.15,198.18,5234.0,184.3956,184.5352,184.3119,184.3398,5234.0
2021-06-22 12:25:00,198.2,198.35,198.2,198.35,3123.0,184.3584,184.498,184.3584,184.498,3123.0
2021-06-22 12:30:00,198.27,198.29,198.02,198.02,4965.0,184.4235,184.4421,184.191,184.191,4965.0
2021-06-22 12:35:00,198.02,198.03,197.81,197.83,6261.0,184.191,184.2003,183.9957,184.0143,6261.0
2021-06-22 12:40:00,197.78,197.78,197.6,197.69,5520.0,183.9678,183.9678,183.8003,183.884,5520.0
2021-06-22 12:45:00,197.73,197.74,197.49,197.55,5341.0,183.9212,183.9306,183.698,183.7538,5341.0
2021-06-22 12:50:00,197.51,197.54,197.38,197.41,8052.0,183.7166,183.7445,183.5957,183.6236,8052.0
2021-06-22 12:55:00,197.41,197.71,197.41,197.49,24741.0,183.6236,183.9026,183.6236,183.698,24741.0
2021-06-22 13:00:00,197.5,197.64,197.4,197.46,4626.0,183.7073,183.8375,183.6143,183.6701,4626.0
2021-06-22 13:05:00,197.44,197.53,197.13,197.25,40878.0,183.6515,183.7352,183.3632,183.4748,40878.0
2021-06-22 13:10:00,197.26,197.47,197.23,197.3,8361.0,183.4841,183.6794,183.4562,183.5213,8361.0
2021-06-22 13:15:00,197.24,197.24,196.98,197.11,4554.0,183.4655,183.4655,183.2236,183.3445,4554.0
2021-06-22 13:20:00,197.11,197.19,197.07,197.15,6167.0,183.3445,183.419,183.3073,183.3818,6167.0
2021-06-22 13:25:00,197.1,197.22,197.08,197.16,10158.0,183.3352,183.4469,183.3166,183.3911,10158.0
2021-06-22 13:30:00,197.22,197.25,196.96,197.05,11029.0,183.4469,183.4748,183.205,183.2887,11029.0
2021-06-22 13:35:00,197.01,197.17,197.01,197.08,6153.0,183.2515,183.4004,183.2515,183.3166,6153.0
2021-06-22 13:40:00,197.02,197.02,196.95,197.0,6467.0,183.2608,183.2608,183.1957,183.2422,6467.0
2021-06-22 13:45:00,197.03,197.08,197.0,197.03,4838.0,183.2701,183.3166,183.2422,183.2701,4838.0
2021-06-22 13:50:00,197.01,197.06,196.96,196.97,8997.0,183.2515,183.298,183.205,183.2143,8997.0
2021-06-22 13:55:00,196.97,197.14,196.87,197.06,9184.0,183.2143,183.3725,183.1213,183.298,9184.0
2021-06-22 14:00:00,197.07,197.14,196.77,196.88,7255.0,183.3073,183.3725,183.0283,183.1306,7255.0
2021-06-22 14:05:00,196.83,196.95,196.62,196.66,6612.0,183.0841,183.1957,182.8888,182.926,6612.0
2021-06-22 14:10:00,196.62,196.75,196.5,196.72,7006.0,182.8888,183.0097,182.7771,182.9818,7006.0
2021-06-22 14:15:00,196.71,196.77,196.48,196.55,11348.0,182.9725,183.0283,182.7585,182.8237,11348.0
2021-06-22 14:20:00,196.5,196.6,196.45,196.6,17137.0,182.7771,182.8702,182.7306,182.8702,17137.0
2021-06-22 14:25:00,196.54,196.57,196.21,196.37,19101.0,182.8144,182.8423,182.5074,182.6562,19101.0
2021-06-22 14:30:00,196.33,196.33,195.87,196.04,23962.0,182.619,182.619,182.1911,182.3493,23962.0
2021-06-22 14:35:00,196.05,196.1,195.72,196.1,15139.0,182.3586,182.4051,182.0516,182.4051,15139.0
2021-06-22 14:40:00,196.0,196.13,195.91,195.99,10000.0,182.3121,182.433,182.2284,182.3028,10000.0
2021-06-22 14:45:00,196.01,196.07,195.93,195.93,10518.0,182.3214,182.3772,182.247,182.247,10518.0
2021-06-22 14:50:00,195.93,196.21,195.93,196.21,6806.0,182.247,182.5074,182.247,182.5074,6806.0
2021-06-22 14:55:00,196.28,196.43,196.21,196.24,11149.0,182.5725,182.712,182.5074,182.5353,11149.0
2021-06-22 15:00:00,196.24,196.65,196.24,196.59,12984.0,182.5353,182.9167,182.5353,182.8609,12984.0
2021-06-22 15:05:00,196.65,196.88,196.56,196.87,13209.0,182.9167,183.1306,182.833,183.1213,13209.0
2021-06-22 15:10:00,196.89,197.03,196.79,197.0,25365.0,183.1399,183.2701,183.0469,183.2422,25365.0
2021-06-22 15:15:00,197.0,197.39,196.93,197.39,21859.0,183.2422,183.605,183.1771,183.605,21859.0
2021-06-22 15:20:00,197.41,197.53,197.05,197.28,59940.0,183.6236,183.7352,183.2887,183.5027,59940.0
2021-06-22 15:25:00,197.3,197.49,197.29,197.35,12773.0,183.5213,183.698,183.512,183.5678,12773.0
2021-06-22 15:30:00,197.35,197.56,197.03,197.13,17536.0,183.5678,183.7631,183.2701,183.3632,17536.0
2021-06-22 15:35:00,197.15,197.21,196.95,197.11,9379.0,183.3818,183.4376,183.1957,183.3445,9379.0
2021-06-22 15:40:00,197.1,197.19,197.0,197.08,18850.0,183.3352,183.419,183.2422,183.3166,18850.0
2021-06-22 15:45:00,197.1,197.39,197.09,197.25,24935.0,183.3352,183.605,183.3259,183.4748,24935.0
2021-06-22 15:50:00,197.2,197.35,197.09,197.3,27085.0,183.4283,183.5678,183.3259,183.5213,27085.0
2021-06-22 15:55:00,197.28,197.55,197.22,197.4,65783.0,183.5027,183.7538,183.4469,183.6143,65783.0
2021-06-23 09:30:00,196.86,198.55,195.93,197.97,43485.0,183.112,184.684,182.247,184.1445,43485.0
2021-06-23 09:35:00,197.82,197.95,197.03,197.13,18212.0,184.005,184.1259,183.2701,183.3632,18212.0
2021-06-23 09:40:00,197.1,197.34,196.78,197.1,31549.0,183.3352,183.5585,183.0376,183.3352,31549.0
2021-06-23 09:45:00,197.18,197.35,196.93,197.03,42381.0,183.4097,183.5678,183.1771,183.2701,42381.0
2021-06-23 09:50:00,197.0,197.06,196.76,197.05,22797.0,183.2422,183.298,183.019,183.2887,22797.0
2021-06-23 09:55:00,196.99,198.2,196.99,198.13,22555.0,183.2329,184.3584,183.2329,184.2933,22555.0
2021-06-23 10:00:00,198.14,198.48,197.94,198.48,14523.0,184.3026,184.6189,184.1166,184.6189,14523.0
2021-06-23 10:05:00,198.37,198.94,198.31,198.94,14542.0,184.5166,185.0467,184.4607,185.0467,14542.0
2021-06-23 10:10:00,198.87,199.32,198.78,199.32,23541.0,184.9816,185.4002,184.8979,185.4002,23541.0
2021-06-23 10:15:00,199.33,199.44,199.04,199.18,17646.0,185.4095,185.5118,185.1398,185.27,17646.0
2021-06-23 10:20:00,199.2,199.74,199.2,199.68,11656.0,185.2886,185.7909,185.2886,185.7351,11656.0
2021-06-23 10:25:00,199.67,199.74,199.34,199.41,14632.0,185.7258,185.7909,185.4188,185.4839,14632.0
2021-06-23 10:30:00,199.41,199.41,199.07,199.18,7446.0,185.4839,185.4839,185.1677,185.27,7446.0
2021-06-23 10:35:00,199.2,199.47,199.13,199.23,7850.0,185.2886,185.5397,185.2235,185.3165,7850.0
2021-06-23 10:40:00,199.25,199.27,198.96,199.03,5652.0,185.3351,185.3537,185.0654,185.1305,5652.0
2021-06-23 10:45:00,199.05,199.33,198.84,198.86,5504.0,185.1491,185.4095,184.9537,184.9723,5504.0
2021-06-23 10:50:00,198.86,199.05,198.7,198.97,7029.0,184.9723,185.1491,184.8235,185.0747,7029.0
2021-06-23 10:55:00,199.0,199.13,198.8,199.13,5050.0,185.1026,185.2235,184.9165,185.2235,5050.0
2021-06-23 11:00:00,199.13,199.21,198.96,199.06,9862.0,185.2235,185.2979,185.0654,185.1584,9862.0
2021-06-23 11:05:00,199.12,199.34,199.12,199.2,10798.0,185.2142,185.4188,185.2142,185.2886,10798.0
2021-06-23 11:10:00,199.14,199.5,199.1,199.41,14246.0,185.2328,185.5676,185.1956,185.4839,14246.0
2021-06-23 11:15:00,199.45,199.55,199.3,199.45,8034.0,185.5211,185.6141,185.3816,185.5211,8034.0
2021-06-23 11:20:00,199.51,199.69,199.28,199.38,7210.0,185.5769,185.7444,185.363,185.456,7210.0
2021-06-23 11:25:00,199.34,199.45,199.25,199.25,7853.0,185.4188,185.5211,185.3351,185.3351,7853.0
2021-06-23 11:30:00,199.24,199.27,199.02,199.13,8939.0,185.3258,185.3537,185.1212,185.2235,8939.0
2021-06-23 11:35:00,199.16,199.42,199.11,199.41,5780.0,185.2514,185.4932,185.2049,185.4839,5780.0
2021-06-23 11:40:00,199.44,199.6,199.44,199.56,6268.0,185.5118,185.6607,185.5118,185.6234,6268.0
2021-06-23 11:45:00,199.55,199.65,199.52,199.65,4553.0,185.6141,185.7072,185.5862,185.7072,4553.0
2021-06-23 11:50:00,199.6,199.86,199.6,199.81,7823.0,185.6607,185.9025,185.6607,185.856,7823.0
2021-06-23 11:55:00,199.83,199.86,199.55,199.59,6431.0,185.8746,185.9025,185.6141,185.6514,6431.0
2021-06-23 12:00:00,199.65,199.75,199.56,199.68,3216.0,185.7072,185.8002,185.6234,185.7351,3216.0
2021-06-23 12:05:00,199.7,199.8,199.7,199.8,4022.0,185.7537,185.8467,185.7537,185.8467,4022.0
2021-06-23 12:10:00,199.76,199.87,199.71,199.71,3899.0,185.8095,185.9118,185.763,185.763,3899.0
2021-06-23 12:15:00,199.72,199.8,199.66,199.77,3518.0,185.7723,185.8467,185.7165,185.8188,3518.0
2021-06-23 12:20:00,199.77,199.85,199.68,199.8,9001.0,185.8188,185.8932,185.7351,185.8467,9001.0
2021-06-23 12:25:00,199.81,199.85,199.75,199.78,11196.0,185.856,185.8932,185.8002,185.8281,11196.0
2021-06-23 12:30:00,199.8,199.81,199.52,199.52,6169.0,185.8467,185.856,185.5862,185.5862,6169.0
2021-06-23 12:35:00,199.55,199.56,198.87,198.91,8498.0,185.6141,185.6234,184.9816,185.0188,8498.0
2021-06-23 12:40:00,198.88,199.05,198.82,198.98,16358.0,184.9909,185.1491,184.9351,185.084,16358.0
2021-06-23 12:45:00,198.99,199.0,198.67,198.75,10810.0,185.0933,185.1026,184.7956,184.87,10810.0
2021-06-23 12:50:00,198.75,198.89,198.73,198.82,36564.0,184.87,185.0002,184.8514,184.9351,36564.0
2021-06-23 12:55:00,198.8,198.86,198.76,198.77,8559.0,184.9165,184.9723,184.8793,184.8886,8559.0
2021-06-23 13:00:00,198.76,198.81,198.65,198.8,12432.0,184.8793,184.9258,184.777,184.9165,12432.0
2021-06-23 13:05:00,198.79,198.94,198.63,198.76,6373.0,184.9072,185.0467,184.7584,184.8793,6373.0
2021-06-23 13:10:00,198.83,199.13,198.77,199.12,4901.0,184.9444,185.2235,184.8886,185.2142,4901.0
2021-06-23 13:15:00,199.2,199.2,199.07,199.09,4200.0,185.2886,185.2886,185.1677,185.1863,4200.0
2021-06-23 13:20:00,199.09,199.47,199.09,199.41,7831.0,185.1863,185.5397,185.1863,185.4839,7831.0
2021-06-23 13:25:00,199.38,199.41,199.33,199.4,4100.0,185.456,185.4839,185.4095,185.4746,4100.0
2021-06-23 13:30:00,199.4,199.53,199.32,199.53,5287.0,185.4746,185.5955,185.4002,185.5955,5287.0
2021-06-23 13:35:00,199.51,199.54,199.23,199.23,10504.0,185.5769,185.6048,185.3165,185.3165,10504.0
2021-06-23 13:40:00,199.25,199.37,199.23,199.3,3458.0,185.3351,185.4467,185.3165,185.3816,3458.0
2021-06-23 13:45:00,199.33,199.36,199.13,199.16,10967.0,185.4095,185.4374,185.2235,185.2514,10967.0
2021-06-23 13:50:00,199.2,199.26,199.06,199.09,7168.0,185.2886,185.3444,185.1584,185.1863,7168.0
2021-06-23 13:55:00,199.16,199.21,199.05,199.06,5811.0,185.2514,185.2979,185.1491,185.1584,5811.0
2021-06-23 14:00:00,199.06,199.22,198.96,199.14,12653.0,185.1584,185.3072,185.0654,185.2328,12653.0
2021-06-23 14:05:00,199.13,199.25,199.05,199.24,7250.0,185.2235,185.3351,185.1491,185.3258,7250.0
2021-06-23 14:10:00,199.23,199.43,199.19,199.43,7207.0,185.3165,185.5025,185.2793,185.5025,7207.0
2021-06-23 14:15:00,199.41,199.41,199.22,199.3,11751.0,185.4839,185.4839,185.3072,185.3816,11751.0
2021-06-23 14:20:00,199.29,199.34,199.15,199.29,5836.0,185.3723,185.4188,185.2421,185.3723,5836.0
2021-06-23 14:25:00,199.4,199.43,199.16,199.31,9677.0,185.4746,185.5025,185.2514,185.3909,9677.0
2021-06-23 14:30:00,199.3,199.39,199.22,199.32,6716.0,185.3816,185.4653,185.3072,185.4002,6716.0
2021-06-23 14:35:00,199.28,199.47,199.28,199.47,5553.0,185.363,185.5397,185.363,185.5397,5553.0
2021-06-23 14:40:00,199.45,199.53,199.37,199.41,8031.0,185.5211,185.5955,185.4467,185.4839,8031.0
2021-06-23 14:45:00,199.42,199.49,199.38,199.42,4568.0,185.4932,185.5583,185.456,185.4932,4568.0
2021-06-23 14:50:00,199.43,199.56,199.4,199.53,6500.0,185.5025,185.6234,185.4746,185.5955,6500.0
2021-06-23 14:55:00,199.51,199.56,199.46,199.47,7434.0,185.5769,185.6234,185.5304,185.5397,7434.0
2021-06-23 15:00:00,199.5,199.59,199.5,199.57,6345.0,185.5676,185.6514,185.5676,185.6328,6345.0
2021-06-23 15:05:00,199.57,199.64,199.43,199.47,4275.0,185.6328,185.6979,185.5025,185.5397,4275.0
2021-06-23 15:10:00,199.49,199.65,199.48,199.65,7403.0,185.5583,185.7072,185.549,185.7072,7403.0
2021-06-23 15:15:00,199.61,199.61,199.44,199.54,9683.0,185.67,185.67,185.5118,185.6048,9683.0
2021-06-23 15:20:00,199.57,199.57,199.36,199.42,8681.0,185.6328,185.6328,185.4374,185.4932,8681.0
2021-06-23 15:25:00,199.43,199.72,199.4,199.64,12807.0,185.5025,185.7723,185.4746,185.6979,12807.0
2021-06-23 15:30:00,199.63,199.82,199.55,199.66,12024.0,185.6886,185.8653,185.6141,185.7165,12024.0
2021-06-23 15:35:00,199.67,199.74,199.49,199.64,16084.0,185.7258,185.7909,185.5583,185.6979,16084.0
2021-06-23 15:40:00,199.57,199.59,199.31,199.39,15604.0,185.6328,185.6514,185.3909,185.4653,15604.0
2021-06-23 15:45:00,199.37,199.53,199.24,199.24,26689.0,185.4467,185.5955,185.3258,185.3258,26689.0
2021-06-23 15:50:00,199.27,199.32,199.06,199.17,25269.0,185.3537,185.4002,185.1584,185.2607,25269.0
2021-06-23 15:55:00,199.2,199.27,198.96,199.24,85082.0,185.2886,185.3537,185.0654,185.3258,85082.0
2021-06-24 09:30:00,200.74,202.77,200.39,202.44,50363.0,186.721,188.6093,186.3955,188.3023,50363.0
2021-06-24 09:35:00,202.53,202.92,201.85,201.85,68467.0,188.386,188.7488,187.7535,187.7535,68467.0
2021-06-24 09:40:00,201.85,202.85,201.85,202.61,20925.0,187.7535,188.6837,187.7535,188.4604,20925.0
2021-06-24 09:45:00,202.82,203.48,202.6,203.48,27861.0,188.6558,189.2697,188.4511,189.2697,27861.0
2021-06-24 09:50:00,203.43,203.5,202.87,203.4,26935.0,189.2232,189.2883,188.7023,189.1953,26935.0
2021-06-24 09:55:00,203.2,203.33,202.58,202.8,14214.0,189.0092,189.1302,188.4325,188.6372,14214.0
2021-06-24 10:00:00,202.78,202.81,202.44,202.75,14792.0,188.6186,188.6465,188.3023,188.5907,14792.0
2021-06-24 10:05:00,202.81,203.16,202.65,202.68,19086.0,188.6465,188.972,188.4977,188.5256,19086.0
2021-06-24 10:10:00,202.69,202.81,202.61,202.68,10622.0,188.5349,188.6465,188.4604,188.5256,10622.0
2021-06-24 10:15:00,202.71,202.83,202.3,202.56,13520.0,188.5535,188.6651,188.1721,188.4139,13520.0
2021-06-24 10:20:00,202.51,202.67,202.41,202.65,21921.0,188.3674,188.5163,188.2744,188.4977,21921.0
2021-06-24 10:25:00,202.59,203.0,202.56,203.0,23586.0,188.4418,188.8232,188.4139,188.8232,23586.0
2021-06-24 10:30:00,203.1,203.25,202.85,202.85,22409.0,188.9162,189.0558,188.6837,188.6837,22409.0
2021-06-24 10:35:00,202.77,203.23,202.73,203.2,13218.0,188.6093,189.0371,188.5721,189.0092,13218.0
2021-06-24 10:40:00,203.22,203.39,203.13,203.36,18988.0,189.0278,189.186,188.9441,189.1581,18988.0
2021-06-24 10:45:00,203.39,203.41,202.82,203.21,48537.0,189.186,189.2046,188.6558,189.0185,48537.0
2021-06-24 10:50:00,203.31,203.48,203.27,203.27,10189.0,189.1116,189.2697,189.0744,189.0744,10189.0
2021-06-24 10:55:00,203.28,203.43,203.1,203.15,13551.0,189.0837,189.2232,188.9162,188.9627,13551.0
2021-06-24 11:00:00,203.2,203.74,203.2,203.59,16656.0,189.0092,189.5115,189.0092,189.372,16656.0
2021-06-24 11:05:00,203.6,203.92,203.59,203.85,8541.0,189.3813,189.679,189.372,189.6139,8541.0
2021-06-24 11:10:00,203.92,203.92,203.47,203.62,12384.0,189.679,189.679,189.2604,189.3999,12384.0
2021-06-24 11:15:00,203.62,203.71,203.37,203.55,7784.0,189.3999,189.4836,189.1674,189.3348,7784.0
2021-06-24 11:20:00,203.55,203.63,203.45,203.49,7611.0,189.3348,189.4092,189.2418,189.279,7611.0
2021-06-24 11:25:00,203.46,203.68,203.37,203.66,12206.0,189.2511,189.4557,189.1674,189.4371,12206.0
2021-06-24 11:30:00,203.72,203.76,203.52,203.63,9022.0,189.4929,189.5301,189.3069,189.4092,9022.0
2021-06-24 11:35:00,203.65,203.65,203.4,203.47,12512.0,189.4278,189.4278,189.1953,189.2604,12512.0
2021-06-24 11:40:00,203.49,203.56,203.38,203.53,11024.0,189.279,189.3441,189.1767,189.3162,11024.0
2021-06-24 11:45:00,203.5,203.58,203.43,203.56,6306.0,189.2883,189.3627,189.2232,189.3441,6306.0
2021-06-24 11:50:00,203.58,203.74,203.56,203.59,7311.0,189.3627,189.5115,189.3441,189.372,7311.0
2021-06-24 11:55:00,203.61,203.67,203.41,203.43,11466.0,189.3906,189.4464,189.2046,189.2232,11466.0
2021-06-24 12:00:00,203.4,203.47,203.31,203.47,5410.0,189.1953,189.2604,189.1116,189.2604,5410.0
2021-06-24 12:05:00,203.5,203.56,203.44,203.45,6062.0,189.2883,189.3441,189.2325,189.2418,6062.0
2021-06-24 12:10:00,203.48,203.77,203.48,203.58,11243.0,189.2697,189.5394,189.2697,189.3627,11243.0
2021-06-24 12:15:00,203.59,203.81,203.59,203.71,8524.0,189.372,189.5766,189.372,189.4836,8524.0
2021-06-24 12:20:00,203.71,203.88,203.66,203.82,7391.0,189.4836,189.6418,189.4371,189.5859,7391.0
2021-06-24 12:25:00,203.84,203.87,203.63,203.73,9915.0,189.6045,189.6325,189.4092,189.5022,9915.0
2021-06-24 12:30:00,203.66,203.75,203.52,203.72,12258.0,189.4371,189.5208,189.3069,189.4929,12258.0
2021-06-24 12:35:00,203.75,203.82,203.66,203.68,12463.0,189.5208,189.5859,189.4371,189.4557,12463.0
2021-06-24 12:40:00,203.65,203.83,203.65,203.71,6883.0,189.4278,189.5952,189.4278,189.4836,6883.0
2021-06-24 12:45:00,203.64,203.77,203.47,203.73,7233.0,189.4185,189.5394,189.2604,189.5022,7233.0
2021-06-24 12:50:00,203.73,203.81,203.62,203.81,9399.0,189.5022,189.5766,189.3999,189.5766,9399.0
2021-06-24 12:55:00,203.77,203.81,203.55,203.75,8595.0,189.5394,189.5766,189.3348,189.5208,8595.0
2021-06-24 13:00:00,203.72,203.85,203.59,203.59,11126.0,189.4929,189.6139,189.372,189.372,11126.0
2021-06-24 13:05:00,203.59,203.59,202.93,203.05,15305.0,189.372,189.372,188.7581,188.8697,15305.0
2021-06-24 13:10:00,203.09,203.22,203.02,203.13,11303.0,188.9069,189.0278,188.8418,188.9441,11303.0
2021-06-24 13:15:00,203.13,203.2,202.7,202.71,13061.0,188.9441,189.0092,188.5442,188.5535,13061.0
2021-06-24 13:20:00,202.71,202.88,202.59,202.84,9380.0,188.5535,188.7116,188.4418,188.6744,9380.0
2021-06-24 13:25:00,202.85,202.99,202.77,202.84,9460.0,188.6837,188.8139,188.6093,188.6744,9460.0
2021-06-24 13:30:00,202.82,202.9,202.69,202.9,6217.0,188.6558,188.7302,188.5349,188.7302,6217.0
2021-06-24 13:35:00,202.87,203.12,202.86,203.01,13372.0,188.7023,188.9348,188.693,188.8325,13372.0
2021-06-24 13:40:00,203.02,203.31,202.98,203.19,9999.0,188.8418,189.1116,188.8046,188.9999,9999.0
2021-06-24 13:45:00,203.19,203.42,203.13,203.31,17289.0,188.9999,189.2139,188.9441,189.1116,17289.0
2021-06-24 13:50:00,203.3,203.4,202.99,203.13,24090.0,189.1023,189.1953,188.8139,188.9441,24090.0
2021-06-24 13:55:00,203.15,203.38,202.92,203.32,15481.0,188.9627,189.1767,188.7488,189.1209,15481.0
2021-06-24 14:00:00,203.34,203.55,203.34,203.44,8062.0,189.1395,189.3348,189.1395,189.2325,8062.0
2021-06-24 14:05:00,203.46,203.5,203.35,203.39,6987.0,189.2511,189.2883,189.1488,189.186,6987.0
2021-06-24 14:10:00,203.38,203.57,203.37,203.57,10838.0,189.1767,189.3534,189.1674,189.3534,10838.0
2021-06-24 14:15:00,203.54,203.75,203.54,203.73,9689.0,189.3255,189.5208,189.3255,189.5022,9689.0
2021-06-24 14:20:00,203.71,203.86,203.65,203.79,13829.0,189.4836,189.6232,189.4278,189.558,13829.0
2021-06-24 14:25:00,203.78,203.81,203.71,203.79,13882.0,189.5487,189.5766,189.4836,189.558,13882.0
2021-06-24 14:30:00,203.79,204.21,203.77,204.2,39254.0,189.558,189.9487,189.5394,189.9394,39254.0
2021-06-24 14:35:00,204.18,204.4,204.15,204.4,11600.0,189.9208,190.1254,189.8929,190.1254,11600.0
2021-06-24 14:40:00,204.41,204.8,204.39,204.68,62691.0,190.1347,190.4975,190.1161,190.3859,62691.0
2021-06-24 14:45:00,204.68,204.94,204.6,204.66,35165.0,190.3859,190.6277,190.3115,190.3673,35165.0
2021-06-24 14:50:00,204.71,204.92,204.59,204.92,22216.0,190.4138,190.6091,190.3022,190.6091,22216.0
2021-06-24 14:55:00,204.88,205.11,204.79,204.92,54680.0,190.5719,190.7859,190.4882,190.6091,54680.0
2021-06-24 15:00:00,204.94,205.01,204.0,204.06,53753.0,190.6277,190.6928,189.7534,189.8092,53753.0
2021-06-24 15:05:00,204.06,204.19,203.95,203.98,21392.0,189.8092,189.9301,189.7069,189.7348,21392.0
2021-06-24 15:10:00,203.99,204.25,203.95,204.25,17624.0,189.7441,189.9859,189.7069,189.9859,17624.0
2021-06-24 15:15:00,204.26,204.29,204.2,204.24,19103.0,189.9952,190.0231,189.9394,189.9766,19103.0
2021-06-24 15:20:00,204.21,204.21,203.91,203.95,24678.0,189.9487,189.9487,189.6697,189.7069,24678.0
2021-06-24 15:25:00,203.97,204.08,203.92,204.08,24839.0,189.7255,189.8278,189.679,189.8278,24839.0
2021-06-24 15:30:00,204.09,204.11,203.85,203.95,32679.0,189.8371,189.8557,189.6139,189.7069,32679.0
2021-06-24 15:35:00,203.94,204.09,203.89,203.91,28365.0,189.6976,189.8371,189.6511,189.6697,28365.0
2021-06-24 15:40:00,203.92,204.01,203.73,203.85,35083.0,189.679,189.7627,189.5022,189.6139,35083.0
2021-06-24 15:45:00,203.86,203.88,203.51,203.66,36741.0,189.6232,189.6418,189.2976,189.4371,36741.0
2021-06-24 15:50:00,203.61,203.89,203.58,203.84,57669.0,189.3906,189.6511,189.3627,189.6045,57669.0
2021-06-24 15:55:00,203.84,203.92,203.55,203.83,135089.0,189.6045,189.679,189.3348,189.5952,135089.0
2021-06-25 09:30:00,204.47,204.78,203.52,204.33,67474.0,190.1906,190.4789,189.3069,190.0603,67474.0
2021-06-25 09:35:00,204.28,205.27,204.08,204.97,15764.0,190.0138,190.9347,189.8278,190.6556,15764.0
2021-06-25 09:40:00,204.95,205.28,204.36,204.55,19358.0,190.637,190.944,190.0882,190.265,19358.0
2021-06-25 09:45:00,204.65,205.18,204.5,204.95,17938.0,190.358,190.851,190.2185,190.637,17938.0
2021-06-25 09:50:00,205.03,205.2,204.77,204.9,15029.0,190.7114,190.8696,190.4696,190.5905,15029.0
2021-06-25 09:55:00,204.9,205.01,204.16,204.38,24258.0,190.5905,190.6928,189.9022,190.1068,24258.0
2021-06-25 10:00:00,204.35,204.46,203.77,204.38,9081.0,190.0789,190.1813,189.5394,190.1068,9081.0
2021-06-25 10:05:00,204.31,204.68,204.25,204.58,9430.0,190.0417,190.3859,189.9859,190.2929,9430.0
2021-06-25 10:10:00,204.52,205.29,204.52,205.1,22164.0,190.2371,190.9533,190.2371,190.7766,22164.0
2021-06-25 10:15:00,205.11,205.4,205.1,205.24,6491.0,190.7859,191.0556,190.7766,190.9068,6491.0
2021-06-25 10:20:00,205.27,205.27,204.53,204.74,15201.0,190.9347,190.9347,190.2464,190.4417,15201.0
2021-06-25 10:25:00,204.7,204.87,204.48,204.59,13386.0,190.4045,190.5626,190.1999,190.3022,13386.0
2021-06-25 10:30:00,204.72,204.72,204.37,204.5,7164.0,190.4231,190.4231,190.0975,190.2185,7164.0
2021-06-25 10:35:00,204.48,204.79,204.41,204.47,16028.0,190.1999,190.4882,190.1347,190.1906,16028.0
2021-06-25 10:40:00,204.4,204.6,204.29,204.32,10386.0,190.1254,190.3115,190.0231,190.051,10386.0
2021-06-25 10:45:00,204.28,204.78,204.25,204.7,8444.0,190.0138,190.4789,189.9859,190.4045,8444.0
2021-06-25 10:50:00,204.69,204.94,204.59,204.88,8596.0,190.3952,190.6277,190.3022,190.5719,8596.0
2021-06-25 10:55:00,204.89,205.1,204.84,204.88,6951.0,190.5812,190.7766,190.5347,190.5719,6951.0
2021-06-25 11:00:00,204.91,205.03,204.88,205.0,12011.0,190.5998,190.7114,190.5719,190.6835,12011.0
2021-06-25 11:05:00,205.02,205.25,204.98,205.18,13675.0,190.7021,190.9161,190.6649,190.851,13675.0
2021-06-25 11:10:00,205.19,205.54,205.06,205.54,16952.0,190.8603,191.1858,190.7393,191.1858,16952.0
2021-06-25 11:15:00,205.48,205.8,205.47,205.78,9157.0,191.13,191.4277,191.1207,191.4091,9157.0
2021-06-25 11:20:00,205.79,206.23,205.73,206.07,17321.0,191.4184,191.8276,191.3626,191.6788,17321.0
2021-06-25 11:25:00,206.04,206.4,206.04,206.34,13932.0,191.6509,191.9858,191.6509,191.93,13932.0
2021-06-25 11:30:00,206.27,206.27,206.01,206.2,11792.0,191.8648,191.8648,191.623,191.7997,11792.0
2021-06-25 11:35:00,206.15,206.17,206.0,206.02,9271.0,191.7532,191.7718,191.6137,191.6323,9271.0
2021-06-25 11:40:00,205.96,206.02,205.44,205.56,7745.0,191.5765,191.6323,191.0928,191.2044,7745.0
2021-06-25 11:45:00,205.53,205.56,205.24,205.34,12819.0,191.1765,191.2044,190.9068,190.9998,12819.0
2021-06-25 11:50:00,205.37,205.5,205.21,205.28,10154.0,191.0277,191.1486,190.8789,190.944,10154.0
2021-06-25 11:55:00,205.19,205.37,205.14,205.37,6922.0,190.8603,191.0277,190.8138,191.0277,6922.0
2021-06-25 12:00:00,205.3,205.49,205.24,205.35,12702.0,190.9626,191.1393,190.9068,191.0091,12702.0
2021-06-25 12:05:00,205.35,205.5,205.22,205.45,7715.0,191.0091,191.1486,190.8882,191.1021,7715.0
2021-06-25 12:10:00,205.47,205.55,205.17,205.24,6388.0,191.1207,191.1951,190.8417,190.9068,6388.0
2021-06-25 12:15:00,205.2,205.38,205.01,205.09,11633.0,190.8696,191.037,190.6928,190.7673,11633.0
2021-06-25 12:20:00,205.14,205.14,204.78,204.78,9166.0,190.8138,190.8138,190.4789,190.4789,9166.0
2021-06-25 12:25:00,204.77,204.81,204.52,204.69,12381.0,190.4696,190.5068,190.2371,190.3952,12381.0
2021-06-25 12:30:00,204.66,204.84,204.66,204.84,3652.0,190.3673,190.5347,190.3673,190.5347,3652.0
2021-06-25 12:35:00,204.85,205.19,204.85,205.19,13020.0,190.544,190.8603,190.544,190.8603,13020.0
2021-06-25 12:40:00,205.24,205.59,205.2,205.39,8606.0,190.9068,191.2323,190.8696,191.0463,8606.0
2021-06-25 12:45:00,205.39,205.42,205.16,205.23,8212.0,191.0463,191.0742,190.8324,190.8975,8212.0
2021-06-25 12:50:00,205.24,205.41,205.24,205.41,4292.0,190.9068,191.0649,190.9068,191.0649,4292.0
2021-06-25 12:55:00,205.44,205.59,205.43,205.59,6022.0,191.0928,191.2323,191.0835,191.2323,6022.0
2021-06-25 13:00:00,205.59,205.6,205.19,205.25,9823.0,191.2323,191.2416,190.8603,190.9161,9823.0
2021-06-25 13:05:00,205.27,205.6,205.27,205.51,4617.0,190.9347,191.2416,190.9347,191.1579,4617.0
2021-06-25 13:10:00,205.41,205.45,205.1,205.23,10577.0,191.0649,191.1021,190.7766,190.8975,10577.0
2021-06-25 13:15:00,205.23,205.29,205.09,205.2,11074.0,190.8975,190.9533,190.7673,190.8696,11074.0
2021-06-25 13:20:00,205.18,205.39,205.16,205.25,6059.0,190.851,191.0463,190.8324,190.9161,6059.0
2021-06-25 13:25:00,205.16,205.24,204.93,204.95,9023.0,190.8324,190.9068,190.6184,190.637,9023.0
2021-06-25 13:30:00,204.92,205.04,204.58,204.74,8886.0,190.6091,190.7207,190.2929,190.4417,8886.0
2021-06-25 13:35:00,204.66,204.94,204.51,204.94,25554.0,190.3673,190.6277,190.2278,190.6277,25554.0
2021-06-25 13:40:00,204.94,205.05,204.73,204.93,19750.0,190.6277,190.73,190.4324,190.6184,19750.0
2021-06-25 13:45:00,204.89,205.04,204.84,205.0,22509.0,190.5812,190.7207,190.5347,190.6835,22509.0
2021-06-25 13:50:00,204.98,205.17,204.92,205.16,9219.0,190.6649,190.8417,190.6091,190.8324,9219.0
2021-06-25 13:55:00,205.19,205.3,205.07,205.22,8176.0,190.8603,190.9626,190.7487,190.8882,8176.0
2021-06-25 14:00:00,205.2,205.2,204.96,205.06,7162.0,190.8696,190.8696,190.6463,190.7393,7162.0
2021-06-25 14:05:00,205.06,205.37,205.01,205.37,8688.0,190.7393,191.0277,190.6928,191.0277,8688.0
2021-06-25 14:10:00,205.35,205.45,205.24,205.39,7286.0,191.0091,191.1021,190.9068,191.0463,7286.0
2021-06-25 14:15:00,205.34,205.46,205.3,205.46,11380.0,190.9998,191.1114,190.9626,191.1114,11380.0
2021-06-25 14:20:00,205.49,205.7,205.38,205.63,11850.0,191.1393,191.3347,191.037,191.2695,11850.0
2021-06-25 14:25:00,205.68,205.87,205.53,205.53,8956.0,191.3161,191.4928,191.1765,191.1765,8956.0
2021-06-25 14:30:00,205.7,205.81,205.6,205.63,15831.0,191.3347,191.437,191.2416,191.2695,15831.0
2021-06-25 14:35:00,205.6,205.79,205.6,205.77,8030.0,191.2416,191.4184,191.2416,191.3998,8030.0
2021-06-25 14:40:00,205.74,206.27,205.72,206.05,15855.0,191.3719,191.8648,191.3533,191.6602,15855.0
2021-06-25 14:45:00,206.04,206.04,205.68,205.78,13523.0,191.6509,191.6509,191.3161,191.4091,13523.0
2021-06-25 14:50:00,205.78,205.79,205.53,205.58,14191.0,191.4091,191.4184,191.1765,191.223,14191.0
2021-06-25 14:55:00,205.6,205.67,205.53,205.55,15658.0,191.2416,191.3067,191.1765,191.1951,15658.0
2021-06-25 15:00:00,205.53,205.69,205.3,205.63,11283.0,191.1765,191.3254,190.9626,191.2695,11283.0
2021-06-25 15:05:00,205.64,205.67,205.32,205.41,15294.0,191.2788,191.3067,190.9812,191.0649,15294.0
2021-06-25 15:10:00,205.41,205.74,205.41,205.63,22684.0,191.0649,191.3719,191.0649,191.2695,22684.0
2021-06-25 15:15:00,205.61,206.08,205.56,205.77,26031.0,191.2509,191.6881,191.2044,191.3998,26031.0
2021-06-25 15:20:00,205.73,205.77,205.53,205.7,17445.0,191.3626,191.3998,191.1765,191.3347,17445.0
2021-06-25 15:25:00,205.67,205.67,205.22,205.43,30167.0,191.3067,191.3067,190.8882,191.0835,30167.0
2021-06-25 15:30:00,205.47,205.49,205.06,205.06,16490.0,191.1207,191.1393,190.7393,190.7393,16490.0
2021-06-25 15:35:00,204.95,205.11,204.56,204.68,28002.0,190.637,190.7859,190.2743,190.3859,28002.0
2021-06-25 15:40:00,204.72,204.8,204.28,204.28,29964.0,190.4231,190.4975,190.0138,190.0138,29964.0
2021-06-25 15:45:00,204.3,204.71,204.25,204.68,30679.0,190.0324,190.4138,189.9859,190.3859,30679.0
2021-06-25 15:50:00,204.6,204.6,202.44,203.75,317982.0,190.3115,190.3115,188.3023,189.5208,317982.0
2021-06-25 15:55:00,203.73,204.34,203.43,204.18,310636.0,189.5022,190.0696,189.2232,189.9208,310636.0
2021-06-28 09:30:00,205.26,205.99,204.42,204.82,31224.0,190.9254,191.6044,190.144,190.5161,31224.0
2021-06-28 09:35:00,204.86,204.96,204.19,204.49,12366.0,190.5533,190.6463,189.9301,190.2092,12366.0
2021-06-28 09:40:00,204.54,204.67,203.85,204.64,12891.0,190.2557,190.3766,189.6139,190.3487,12891.0
2021-06-28 09:45:00,204.52,204.58,203.88,204.33,9930.0,190.2371,190.2929,189.6418,190.0603,9930.0
2021-06-28 09:50:00,204.24,204.69,204.16,204.56,14177.0,189.9766,190.3952,189.9022,190.2743,14177.0
2021-06-28 09:55:00,204.49,204.49,204.03,204.28,10521.0,190.2092,190.2092,189.7813,190.0138,10521.0
2021-06-28 10:00:00,204.39,204.72,204.18,204.24,14727.0,190.1161,190.4231,189.9208,189.9766,14727.0
2021-06-28 10:05:00,204.2,204.23,203.7,203.95,16127.0,189.9394,189.9673,189.4743,189.7069,16127.0
2021-06-28 10:10:00,203.97,204.03,203.65,203.78,10450.0,189.7255,189.7813,189.4278,189.5487,10450.0
2021-06-28 10:15:00,203.73,203.79,203.54,203.61,21626.0,189.5022,189.558,189.3255,189.3906,21626.0
2021-06-28 10:20:00,203.59,204.06,203.46,203.6,16857.0,189.372,189.8092,189.2511,189.3813,16857.0
2021-06-28 10:25:00,203.63,204.04,203.59,204.03,17166.0,189.4092,189.7906,189.372,189.7813,17166.0
2021-06-28 10:30:00,204.08,204.39,204.08,204.29,5582.0,189.8278,190.1161,189.8278,190.0231,5582.0
2021-06-28 10:35:00,204.26,204.33,203.93,203.93,11674.0,189.9952,190.0603,189.6883,189.6883,11674.0
2021-06-28 10:40:00,203.97,204.65,203.97,204.58,13776.0,189.7255,190.358,189.7255,190.2929,13776.0
2021-06-28 10:45:00,204.63,204.69,204.38,204.47,7647.0,190.3394,190.3952,190.1068,190.1906,7647.0
2021-06-28 10:50:00,204.48,205.01,204.48,204.96,7613.0,190.1999,190.6928,190.1999,190.6463,7613.0
2021-06-28 10:55:00,204.95,204.95,204.42,204.42,11500.0,190.637,190.637,190.144,190.144,11500.0
2021-06-28 11:00:00,204.28,204.56,204.21,204.47,8691.0,190.0138,190.2743,189.9487,190.1906,8691.0
2021-06-28 11:05:00,204.5,204.79,204.47,204.75,14381.0,190.2185,190.4882,190.1906,190.451,14381.0
2021-06-28 11:10:00,204.7,204.91,204.55,204.67,9213.0,190.4045,190.5998,190.265,190.3766,9213.0
2021-06-28 11:15:00,204.7,204.82,204.63,204.73,10363.0,190.4045,190.5161,190.3394,190.4324,10363.0
2021-06-28 11:20:00,204.74,204.94,204.71,204.88,13972.0,190.4417,190.6277,190.4138,190.5719,13972.0
2021-06-28 11:25:00,204.94,204.94,204.61,204.92,4878.0,190.6277,190.6277,190.3208,190.6091,4878.0
2021-06-28 11:30:00,204.98,205.14,204.92,205.13,9778.0,190.6649,190.8138,190.6091,190.8045,9778.0
2021-06-28 11:35:00,205.07,205.07,204.85,205.04,12458.0,190.7487,190.7487,190.544,190.7207,12458.0
2021-06-28 11:40:00,205.01,205.01,204.81,204.87,11310.0,190.6928,190.6928,190.5068,190.5626,11310.0
2021-06-28 11:45:00,204.79,204.87,204.71,204.8,6257.0,190.4882,190.5626,190.4138,190.4975,6257.0
2021-06-28 11:50:00,204.8,205.02,204.77,205.02,20433.0,190.4975,190.7021,190.4696,190.7021,20433.0
2021-06-28 11:55:00,205.03,205.4,205.03,205.34,9671.0,190.7114,191.0556,190.7114,190.9998,9671.0
2021-06-28 12:00:00,205.34,205.67,205.33,205.67,5971.0,190.9998,191.3067,190.9905,191.3067,5971.0
2021-06-28 12:05:00,205.66,205.79,205.59,205.73,5570.0,191.2974,191.4184,191.2323,191.3626,5570.0
2021-06-28 12:10:00,205.74,206.23,205.74,206.23,5041.0,191.3719,191.8276,191.3719,191.8276,5041.0
2021-06-28 12:15:00,206.23,206.77,206.23,206.73,11881.0,191.8276,192.3299,191.8276,192.2927,11881.0
2021-06-28 12:20:00,206.7,206.7,206.3,206.49,6552.0,192.2648,192.2648,191.8928,192.0695,6552.0
2021-06-28 12:25:00,206.48,206.69,206.17,206.17,17617.0,192.0602,192.2555,191.7718,191.7718,17617.0
2021-06-28 12:30:00,206.26,206.37,206.02,206.36,7660.0,191.8555,191.9579,191.6323,191.9486,7660.0
2021-06-28 12:35:00,206.32,206.38,206.09,206.11,3900.0,191.9114,191.9672,191.6974,191.716,3900.0
2021-06-28 12:40:00,206.14,206.2,205.87,205.97,18503.0,191.7439,191.7997,191.4928,191.5858,18503.0
2021-06-28 12:45:00,206.0,206.01,205.59,205.68,8599.0,191.6137,191.623,191.2323,191.3161,8599.0
2021-06-28 12:50:00,205.64,205.73,205.31,205.31,7102.0,191.2788,191.3626,190.9719,190.9719,7102.0
2021-06-28 12:55:00,205.26,205.64,205.26,205.56,6688.0,190.9254,191.2788,190.9254,191.2044,6688.0
2021-06-28 13:00:00,205.51,205.57,205.1,205.1,7681.0,191.1579,191.2137,190.7766,190.7766,7681.0
2021-06-28 13:05:00,205.18,205.21,204.86,205.06,8757.0,190.851,190.8789,190.5533,190.7393,8757.0
2021-06-28 13:10:00,205.06,205.16,204.99,205.16,5736.0,190.7393,190.8324,190.6742,190.8324,5736.0
2021-06-28 13:15:00,205.18,205.34,205.08,205.25,5376.0,190.851,190.9998,190.758,190.9161,5376.0
2021-06-28 13:20:00,205.28,205.38,205.24,205.24,3100.0,190.944,191.037,190.9068,190.9068,3100.0
2021-06-28 13:25:00,205.29,205.34,204.93,204.96,4602.0,190.9533,190.9998,190.6184,190.6463,4602.0
2021-06-28 13:30:00,204.97,205.15,204.97,205.13,4020.0,190.6556,190.8231,190.6556,190.8045,4020.0
2021-06-28 13:35:00,205.11,205.25,204.96,204.96,5051.0,190.7859,190.9161,190.6463,190.6463,5051.0
2021-06-28 13:40:00,205.01,205.1,204.85,204.85,7448.0,190.6928,190.7766,190.544,190.544,7448.0
2021-06-28 13:45:00,204.87,204.92,204.67,204.81,7258.0,190.5626,190.6091,190.3766,190.5068,7258.0
2021-06-28 13:50:00,204.83,205.03,204.75,204.82,12106.0,190.5254,190.7114,190.451,190.5161,12106.0
2021-06-28 13:55:00,204.82,205.01,204.79,205.01,3886.0,190.5161,190.6928,190.4882,190.6928,3886.0
2021-06-28 14:00:00,204.92,205.45,204.92,205.45,10700.0,190.6091,191.1021,190.6091,191.1021,10700.0
2021-06-28 14:05:00,205.45,205.53,205.36,205.44,6885.0,191.1021,191.1765,191.0184,191.0928,6885.0
2021-06-28 14:10:00,205.52,205.52,205.34,205.5,8989.0,191.1672,191.1672,190.9998,191.1486,8989.0
2021-06-28 14:15:00,205.49,205.66,205.47,205.61,5939.0,191.1393,191.2974,191.1207,191.2509,5939.0
2021-06-28 14:20:00,205.6,205.69,205.5,205.51,6387.0,191.2416,191.3254,191.1486,191.1579,6387.0
2021-06-28 14:25:00,205.55,205.55,205.33,205.36,3846.0,191.1951,191.1951,190.9905,191.0184,3846.0
2021-06-28 14:30:00,205.36,205.4,205.3,205.35,3680.0,191.0184,191.0556,190.9626,191.0091,3680.0
2021-06-28 14:35:00,205.34,205.39,205.18,205.39,4997.0,190.9998,191.0463,190.851,191.0463,4997.0
2021-06-28 14:40:00,205.43,205.51,205.38,205.51,5516.0,191.0835,191.1579,191.037,191.1579,5516.0
2021-06-28 14:45:00,205.46,205.63,205.41,205.5,6713.0,191.1114,191.2695,191.0649,191.1486,6713.0
2021-06-28 14:50:00,205.55,205.7,205.55,205.68,4528.0,191.1951,191.3347,191.1951,191.3161,4528.0
2021-06-28 14:55:00,205.68,205.71,205.5,205.64,5700.0,191.3161,191.344,191.1486,191.2788,5700.0
2021-06-28 15:00:00,205.68,205.76,205.63,205.75,4100.0,191.3161,191.3905,191.2695,191.3812,4100.0
2021-06-28 15:05:00,205.75,205.82,205.57,205.65,6458.0,191.3812,191.4463,191.2137,191.2881,6458.0
2021-06-28 15:10:00,205.65,205.8,205.49,205.73,6403.0,191.2881,191.4277,191.1393,191.3626,6403.0
2021-06-28 15:15:00,205.73,205.92,205.67,205.88,4648.0,191.3626,191.5393,191.3067,191.5021,4648.0
2021-06-28 15:20:00,205.87,206.01,205.84,205.88,9201.0,191.4928,191.623,191.4649,191.5021,9201.0
2021-06-28 15:25:00,205.91,206.11,205.91,206.09,10541.0,191.53,191.716,191.53,191.6974,10541.0
2021-06-28 15:30:00,206.11,206.22,206.01,206.2,19175.0,191.716,191.8183,191.623,191.7997,19175.0
2021-06-28 15:35:00,206.22,206.39,206.18,206.39,13326.0,191.8183,191.9765,191.7811,191.9765,13326.0
2021-06-28 15:40:00,206.43,206.43,206.19,206.22,13376.0,192.0137,192.0137,191.7904,191.8183,13376.0
2021-06-28 15:45:00,206.24,206.25,206.01,206.11,14305.0,191.8369,191.8462,191.623,191.716,14305.0
2021-06-28 15:50:00,206.31,206.58,206.07,206.47,34437.0,191.9021,192.1532,191.6788,192.0509,34437.0
2021-06-28 15:55:00,206.45,206.45,206.09,206.18,77641.0,192.0323,192.0323,191.6974,191.7811,77641.0
2021-06-29 09:30:00,205.81,205.86,205.02,205.69,28363.0,191.437,191.4835,190.7021,191.3254,28363.0
2021-06-29 09:35:00,205.89,207.05,205.81,207.05,5652.0,191.5114,192.5904,191.437,192.5904,5652.0
2021-06-29 09:40:00,207.12,207.13,206.03,206.06,4854.0,192.6555,192.6648,191.6416,191.6695,4854.0
2021-06-29 09:45:00,205.97,206.0,205.03,205.15,6124.0,191.5858,191.6137,190.7114,190.8231,6124.0
2021-06-29 09:50:00,205.01,205.86,204.91,205.41,19868.0,190.6928,191.4835,190.5998,191.0649,19868.0
2021-06-29 09:55:00,205.53,206.06,205.53,205.84,19638.0,191.1765,191.6695,191.1765,191.4649,19638.0
2021-06-29 10:00:00,206.0,206.2,205.85,206.06,14474.0,191.6137,191.7997,191.4742,191.6695,14474.0
2021-06-29 10:05:00,206.06,206.08,205.79,205.81,12918.0,191.6695,191.6881,191.4184,191.437,12918.0
2021-06-29 10:10:00,205.79,206.0,205.52,205.64,4662.0,191.4184,191.6137,191.1672,191.2788,4662.0
2021-06-29 10:15:00,205.68,206.13,205.54,206.1,8513.0,191.3161,191.7346,191.1858,191.7067,8513.0
2021-06-29 10:20:00,206.06,206.16,205.87,206.05,8341.0,191.6695,191.7625,191.4928,191.6602,8341.0
2021-06-29 10:25:00,206.09,206.1,205.96,206.02,4307.0,191.6974,191.7067,191.5765,191.6323,4307.0
2021-06-29 10:30:00,206.0,206.05,205.92,206.03,11371.0,191.6137,191.6602,191.5393,191.6416,11371.0
2021-06-29 10:35:00,205.94,206.18,205.92,206.08,7003.0,191.5579,191.7811,191.5393,191.6881,7003.0
2021-06-29 10:40:00,206.08,206.08,205.75,205.96,6280.0,191.6881,191.6881,191.3812,191.5765,6280.0
2021-06-29 10:45:00,205.95,206.03,205.8,205.93,2226.0,191.5672,191.6416,191.4277,191.5486,2226.0
2021-06-29 10:50:00,205.97,206.05,205.95,206.03,4769.0,191.5858,191.6602,191.5672,191.6416,4769.0
2021-06-29 10:55:00,206.02,206.11,205.87,206.08,3519.0,191.6323,191.716,191.4928,191.6881,3519.0
2021-06-29 11:00:00,206.07,207.26,205.98,207.14,14829.0,191.6788,192.7857,191.5951,192.6741,14829.0
2021-06-29 11:05:00,207.19,207.21,206.62,206.73,15223.0,192.7206,192.7392,192.1904,192.2927,15223.0
2021-06-29 11:10:00,206.68,207.0,206.68,207.0,7136.0,192.2462,192.5439,192.2462,192.5439,7136.0
2021-06-29 11:15:00,207.05,207.14,206.91,206.92,5537.0,192.5904,192.6741,192.4602,192.4695,5537.0
2021-06-29 11:20:00,206.95,206.97,206.79,206.8,7621.0,192.4974,192.516,192.3485,192.3578,7621.0
2021-06-29 11:25:00,206.67,206.99,206.67,206.93,9961.0,192.2369,192.5346,192.2369,192.4788,9961.0
2021-06-29 11:30:00,206.95,207.19,206.85,207.19,8065.0,192.4974,192.7206,192.4043,192.7206,8065.0
2021-06-29 11:35:00,207.24,207.28,207.11,207.11,3735.0,192.7671,192.8043,192.6462,192.6462,3735.0
2021-06-29 11:40:00,207.09,207.15,207.04,207.11,1760.0,192.6276,192.6834,192.5811,192.6462,1760.0
2021-06-29 11:45:00,207.15,207.48,207.12,207.35,5710.0,192.6834,192.9903,192.6555,192.8694,5710.0
2021-06-29 11:50:00,207.29,207.63,207.29,207.49,5785.0,192.8136,193.1299,192.8136,192.9996,5785.0
2021-06-29 11:55:00,207.56,207.56,207.27,207.29,7797.0,193.0648,193.0648,192.795,192.8136,7797.0
2021-06-29 12:00:00,207.27,207.27,207.0,207.26,17765.0,192.795,192.795,192.5439,192.7857,17765.0
2021-06-29 12:05:00,207.22,207.22,207.0,207.09,11578.0,192.7485,192.7485,192.5439,192.6276,11578.0
2021-06-29 12:10:00,207.13,207.25,207.02,207.08,4200.0,192.6648,192.7764,192.5625,192.6183,4200.0
2021-06-29 12:15:00,207.08,207.09,206.94,206.99,15113.0,192.6183,192.6276,192.4881,192.5346,15113.0
2021-06-29 12:20:00,207.0,207.12,206.94,207.12,6753.0,192.5439,192.6555,192.4881,192.6555,6753.0
2021-06-29 12:25:00,207.25,207.4,207.25,207.31,3329.0,192.7764,192.9159,192.7764,192.8322,3329.0
2021-06-29 12:30:00,207.31,207.31,207.04,207.19,24844.0,192.8322,192.8322,192.5811,192.7206,24844.0
2021-06-29 12:35:00,207.28,207.28,206.91,207.0,6062.0,192.8043,192.8043,192.4602,192.5439,6062.0
2021-06-29 12:40:00,207.05,207.22,206.81,206.81,2561.0,192.5904,192.7485,192.3671,192.3671,2561.0
2021-06-29 12:45:00,206.83,206.89,206.72,206.72,3103.0,192.3857,192.4415,192.2834,192.2834,3103.0
2021-06-29 12:50:00,206.78,206.89,206.71,206.71,3242.0,192.3392,192.4415,192.2741,192.2741,3242.0
2021-06-29 12:55:00,206.68,206.91,206.62,206.75,7256.0,192.2462,192.4602,192.1904,192.3113,7256.0
2021-06-29 13:00:00,206.75,206.83,206.61,206.76,12862.0,192.3113,192.3857,192.1811,192.3206,12862.0
2021-06-29 13:05:00,206.73,206.81,206.68,206.71,2144.0,192.2927,192.3671,192.2462,192.2741,2144.0
2021-06-29 13:10:00,206.63,206.63,206.48,206.48,2400.0,192.1997,192.1997,192.0602,192.0602,2400.0
2021-06-29 13:15:00,206.46,206.51,206.3,206.33,3539.0,192.0416,192.0881,191.8928,191.9207,3539.0
2021-06-29 13:20:00,206.34,206.55,206.34,206.49,17315.0,191.93,192.1253,191.93,192.0695,17315.0
2021-06-29 13:25:00,206.47,206.62,206.36,206.6,7768.0,192.0509,192.1904,191.9486,192.1718,7768.0
2021-06-29 13:30:00,206.62,206.75,206.55,206.75,5161.0,192.1904,192.3113,192.1253,192.3113,5161.0
2021-06-29 13:35:00,206.83,207.16,206.82,207.1,7419.0,192.3857,192.6927,192.3764,192.6369,7419.0
2021-06-29 13:40:00,207.08,207.31,207.07,207.27,3354.0,192.6183,192.8322,192.609,192.795,3354.0
2021-06-29 13:45:00,207.28,207.33,207.02,207.02,4800.0,192.8043,192.8508,192.5625,192.5625,4800.0
2021-06-29 13:50:00,207.01,207.05,206.9,206.93,5690.0,192.5532,192.5904,192.4508,192.4788,5690.0
2021-06-29 13:55:00,206.87,207.01,206.87,207.01,5364.0,192.4229,192.5532,192.4229,192.5532,5364.0
2021-06-29 14:00:00,206.96,206.96,206.67,206.69,4173.0,192.5067,192.5067,192.2369,192.2555,4173.0
2021-06-29 14:05:00,206.75,206.88,206.66,206.71,4120.0,192.3113,192.4322,192.2276,192.2741,4120.0
2021-06-29 14:10:00,206.75,206.84,206.72,206.8,2500.0,192.3113,192.395,192.2834,192.3578,2500.0
2021-06-29 14:15:00,206.77,206.83,206.72,206.74,3645.0,192.3299,192.3857,192.2834,192.302,3645.0
2021-06-29 14:20:00,206.8,206.81,206.64,206.68,7719.0,192.3578,192.3671,192.209,192.2462,7719.0
2021-06-29 14:25:00,206.63,206.73,206.5,206.5,6444.0,192.1997,192.2927,192.0788,192.0788,6444.0
2021-06-29 14:30:00,206.52,206.63,206.28,206.28,3697.0,192.0974,192.1997,191.8741,191.8741,3697.0
2021-06-29 14:35:00,206.23,206.54,206.21,206.4,6554.0,191.8276,192.116,191.809,191.9858,6554.0
2021-06-29 14:40:00,206.39,206.51,206.28,206.46,2700.0,191.9765,192.0881,191.8741,192.0416,2700.0
2021-06-29 14:45:00,206.48,206.48,206.22,206.31,5107.0,192.0602,192.0602,191.8183,191.9021,5107.0
2021-06-29 14:50:00,206.35,206.35,206.23,206.31,4240.0,191.9393,191.9393,191.8276,191.9021,4240.0
2021-06-29 14:55:00,206.3,206.35,206.21,206.34,7614.0,191.8928,191.9393,191.809,191.93,7614.0
2021-06-29 15:00:00,206.37,206.6,206.37,206.54,5684.0,191.9579,192.1718,191.9579,192.116,5684.0
2021-06-29 15:05:00,206.57,206.75,206.47,206.56,16954.0,192.1439,192.3113,192.0509,192.1346,16954.0
2021-06-29 15:10:00,206.57,206.72,206.53,206.59,20375.0,192.1439,192.2834,192.1067,192.1625,20375.0
2021-06-29 15:15:00,206.63,206.86,206.56,206.8,27001.0,192.1997,192.4136,192.1346,192.3578,27001.0
2021-06-29 15:20:00,206.77,207.22,206.77,207.22,10038.0,192.3299,192.7485,192.3299,192.7485,10038.0
2021-06-29 15:25:00,207.23,207.26,207.05,207.06,19907.0,192.7578,192.7857,192.5904,192.5997,19907.0
2021-06-29 15:30:00,207.06,207.33,207.01,207.31,20138.0,192.5997,192.8508,192.5532,192.8322,20138.0
2021-06-29 15:35:00,207.32,207.5,207.22,207.3,29385.0,192.8415,193.0089,192.7485,192.8229,29385.0
2021-06-29 15:40:00,207.29,207.29,207.0,207.15,21173.0,192.8136,192.8136,192.5439,192.6834,21173.0
2021-06-29 15:45:00,207.16,207.19,206.88,206.91,28935.0,192.6927,192.7206,192.4322,192.4602,28935.0
2021-06-29 15:50:00,206.91,207.62,206.87,207.53,80902.0,192.4602,193.1206,192.4229,193.0369,80902.0
2021-06-29 15:55:00,207.53,207.95,207.48,207.7,202801.0,193.0369,193.4275,192.9903,193.195,202801.0
2021-06-30 09:30:00,207.55,207.67,205.13,205.25,36007.0,193.0555,193.1671,190.8045,190.9161,36007.0
2021-06-30 09:35:00,205.19,206.18,205.09,205.92,16482.0,190.8603,191.7811,190.7673,191.5393,16482.0
2021-06-30 09:40:00,206.1,206.63,205.76,206.45,6673.0,191.7067,192.1997,191.3905,192.0323,6673.0
2021-06-30 09:45:00,206.41,206.59,206.18,206.33,12184.0,191.9951,192.1625,191.7811,191.9207,12184.0
2021-06-30 09:50:00,206.23,206.32,205.61,205.73,13555.0,191.8276,191.9114,191.2509,191.3626,13555.0
2021-06-30 09:55:00,205.78,205.78,205.06,205.29,14991.0,191.4091,191.4091,190.7393,190.9533,14991.0
2021-06-30 10:00:00,205.25,205.88,205.24,205.8,9976.0,190.9161,191.5021,190.9068,191.4277,9976.0
2021-06-30 10:05:00,205.89,205.89,205.36,205.54,5602.0,191.5114,191.5114,191.0184,191.1858,5602.0
2021-06-30 10:10:00,205.57,205.65,205.23,205.55,3266.0,191.2137,191.2881,190.8975,191.1951,3266.0
2021-06-30 10:15:00,205.24,205.46,205.15,205.28,5315.0,190.9068,191.1114,190.8231,190.944,5315.0
2021-06-30 10:20:00,205.2,205.72,205.2,205.55,13472.0,190.8696,191.3533,190.8696,191.1951,13472.0
2021-06-30 10:25:00,205.55,205.59,205.36,205.5,20472.0,191.1951,191.2323,191.0184,191.1486,20472.0
2021-06-30 10:30:00,205.47,205.65,205.46,205.49,12989.0,191.1207,191.2881,191.1114,191.1393,12989.0
2021-06-30 10:35:00,205.44,205.6,205.17,205.36,7238.0,191.0928,191.2416,190.8417,191.0184,7238.0
2021-06-30 10:40:00,205.37,205.6,205.34,205.43,6088.0,191.0277,191.2416,190.9998,191.0835,6088.0
2021-06-30 10:45:00,205.52,205.56,205.32,205.32,6765.0,191.1672,191.2044,190.9812,190.9812,6765.0
2021-06-30 10:50:00,205.41,205.57,205.38,205.55,7451.0,191.0649,191.2137,191.037,191.1951,7451.0
2021-06-30 10:55:00,205.57,205.61,205.42,205.42,16209.0,191.2137,191.2509,191.0742,191.0742,16209.0
2021-06-30 11:00:00,205.55,205.58,205.26,205.29,5500.0,191.1951,191.223,190.9254,190.9533,5500.0
2021-06-30 11:05:00,205.3,205.3,205.07,205.07,6916.0,190.9626,190.9626,190.7487,190.7487,6916.0
2021-06-30 11:10:00,205.11,205.13,204.96,205.02,6317.0,190.7859,190.8045,190.6463,190.7021,6317.0
2021-06-30 11:15:00,205.03,205.07,204.61,204.7,15329.0,190.7114,190.7487,190.3208,190.4045,15329.0
2021-06-30 11:20:00,204.68,204.85,204.57,204.57,9556.0,190.3859,190.544,190.2836,190.2836,9556.0
2021-06-30 11:25:00,204.54,204.77,204.49,204.66,14563.0,190.2557,190.4696,190.2092,190.3673,14563.0
2021-06-30 11:30:00,204.64,204.67,204.52,204.53,10327.0,190.3487,190.3766,190.2371,190.2464,10327.0
2021-06-30 11:35:00,204.44,204.58,204.32,204.38,10676.0,190.1626,190.2929,190.051,190.1068,10676.0
2021-06-30 11:40:00,204.38,204.41,204.2,204.25,8744.0,190.1068,190.1347,189.9394,189.9859,8744.0
2021-06-30 11:45:00,204.25,204.53,204.25,204.46,9284.0,189.9859,190.2464,189.9859,190.1813,9284.0
2021-06-30 11:50:00,204.5,204.77,204.47,204.66,9600.0,190.2185,190.4696,190.1906,190.3673,9600.0
2021-06-30 11:55:00,204.7,204.7,204.48,204.58,9063.0,190.4045,190.4045,190.1999,190.2929,9063.0
2021-06-30 12:00:00,204.55,204.64,204.38,204.38,6024.0,190.265,190.3487,190.1068,190.1068,6024.0
2021-06-30 12:05:00,204.39,204.63,204.38,204.63,12748.0,190.1161,190.3394,190.1068,190.3394,12748.0
2021-06-30 12:10:00,204.53,204.76,204.51,204.75,7037.0,190.2464,190.4603,190.2278,190.451,7037.0
2021-06-30 12:15:00,204.79,204.8,204.6,204.61,9646.0,190.4882,190.4975,190.3115,190.3208,9646.0
2021-06-30 12:20:00,204.65,204.73,204.55,204.66,7235.0,190.358,190.4324,190.265,190.3673,7235.0
2021-06-30 12:25:00,204.65,204.66,204.37,204.46,4991.0,190.358,190.3673,190.0975,190.1813,4991.0
2021-06-30 12:30:00,204.5,204.75,204.41,204.74,12692.0,190.2185,190.451,190.1347,190.4417,12692.0
2021-06-30 12:35:00,204.86,204.89,204.7,204.76,3718.0,190.5533,190.5812,190.4045,190.4603,3718.0
2021-06-30 12:40:00,204.74,204.79,204.28,204.42,10612.0,190.4417,190.4882,190.0138,190.144,10612.0
2021-06-30 12:45:00,204.32,204.36,203.7,203.74,17661.0,190.051,190.0882,189.4743,189.5115,17661.0
2021-06-30 12:50:00,203.77,204.02,203.68,203.77,15900.0,189.5394,189.772,189.4557,189.5394,15900.0
2021-06-30 12:55:00,203.75,203.87,203.64,203.64,17537.0,189.5208,189.6325,189.4185,189.4185,17537.0
2021-06-30 13:00:00,203.63,204.26,203.63,204.24,14301.0,189.4092,189.9952,189.4092,189.9766,14301.0
2021-06-30 13:05:00,204.28,204.6,204.26,204.6,36161.0,190.0138,190.3115,189.9952,190.3115,36161.0
2021-06-30 13:10:00,204.62,204.84,204.59,204.65,13588.0,190.3301,190.5347,190.3022,190.358,13588.0
2021-06-30 13:15:00,204.66,204.75,204.6,204.6,6140.0,190.3673,190.451,190.3115,190.3115,6140.0
2021-06-30 13:20:00,204.64,204.8,204.53,204.53,5490.0,190.3487,190.4975,190.2464,190.2464,5490.0
2021-06-30 13:25:00,204.56,204.67,204.52,204.67,5490.0,190.2743,190.3766,190.2371,190.3766,5490.0
2021-06-30 13:30:00,204.72,204.74,204.64,204.7,5793.0,190.4231,190.4417,190.3487,190.4045,5793.0
2021-06-30 13:35:00,204.71,204.76,204.64,204.69,10249.0,190.4138,190.4603,190.3487,190.3952,10249.0
2021-06-30 13:40:00,204.74,204.89,204.71,204.83,16529.0,190.4417,190.5812,190.4138,190.5254,16529.0
2021-06-30 13:45:00,204.8,205.22,204.8,205.22,4063.0,190.4975,190.8882,190.4975,190.8882,4063.0
2021-06-30 13:50:00,205.23,205.32,205.13,205.18,12002.0,190.8975,190.9812,190.8045,190.851,12002.0
2021-06-30 13:55:00,205.13,205.2,205.03,205.16,17381.0,190.8045,190.8696,190.7114,190.8324,17381.0
2021-06-30 14:00:00,205.08,205.12,204.77,204.8,8180.0,190.758,190.7952,190.4696,190.4975,8180.0
2021-06-30 14:05:00,204.75,204.83,204.44,204.44,7763.0,190.451,190.5254,190.1626,190.1626,7763.0
2021-06-30 14:10:00,204.47,204.52,204.4,204.5,4630.0,190.1906,190.2371,190.1254,190.2185,4630.0
2021-06-30 14:15:00,204.51,204.78,204.51,204.56,6829.0,190.2278,190.4789,190.2278,190.2743,6829.0
2021-06-30 14:20:00,204.53,204.62,204.45,204.56,5282.0,190.2464,190.3301,190.1719,190.2743,5282.0
2021-06-30 14:25:00,204.59,204.63,204.5,204.53,5500.0,190.3022,190.3394,190.2185,190.2464,5500.0
2021-06-30 14:30:00,204.57,204.92,204.47,204.92,6624.0,190.2836,190.6091,190.1906,190.6091,6624.0
2021-06-30 14:35:00,204.92,204.93,204.66,204.67,11449.0,190.6091,190.6184,190.3673,190.3766,11449.0
2021-06-30 14:40:00,204.69,204.7,204.53,204.54,10906.0,190.3952,190.4045,190.2464,190.2557,10906.0
2021-06-30 14:45:00,204.53,204.64,204.51,204.52,8323.0,190.2464,190.3487,190.2278,190.2371,8323.0
2021-06-30 14:50:00,204.54,204.61,204.47,204.49,5852.0,190.2557,190.3208,190.1906,190.2092,5852.0
2021-06-30 14:55:00,204.43,204.64,204.43,204.53,10800.0,190.1533,190.3487,190.1533,190.2464,10800.0
2021-06-30 15:00:00,204.51,204.62,204.49,204.6,23249.0,190.2278,190.3301,190.2092,190.3115,23249.0
2021-06-30 15:05:00,204.6,205.04,204.6,205.04,19815.0,190.3115,190.7207,190.3115,190.7207,19815.0
2021-06-30 15:10:00,205.08,205.47,205.08,205.44,6576.0,190.758,191.1207,190.758,191.0928,6576.0
2021-06-30 15:15:00,205.48,205.75,205.48,205.73,11143.0,191.13,191.3812,191.13,191.3626,11143.0
2021-06-30 15:20:00,205.77,205.95,205.75,205.9,12816.0,191.3998,191.5672,191.3812,191.5207,12816.0
2021-06-30 15:25:00,205.9,205.95,205.52,205.52,17440.0,191.5207,191.5672,191.1672,191.1672,17440.0
2021-06-30 15:30:00,205.51,205.75,205.48,205.75,11874.0,191.1579,191.3812,191.13,191.3812,11874.0
2021-06-30 15:35:00,205.78,205.81,205.59,205.6,20695.0,191.4091,191.437,191.2323,191.2416,20695.0
2021-06-30 15:40:00,205.63,205.83,205.47,205.65,25572.0,191.2695,191.4556,191.1207,191.2881,25572.0
2021-06-30 15:45:00,205.7,206.17,205.69,205.85,23432.0,191.3347,191.7718,191.3254,191.4742,23432.0
2021-06-30 15:50:00,205.85,205.96,205.25,205.88,52904.0,191.4742,191.5765,190.9161,191.5021,52904.0
2021-06-30 15:55:00,205.91,206.13,205.69,205.77,135907.0,191.53,191.7346,191.3254,191.3998,135907.0
2021-07-01 09:30:00,205.54,205.71,204.54,204.67,44442.0,191.1858,191.344,190.2557,190.3766,44442.0
2021-07-01 09:35:00,204.78,204.95,202.76,203.6,23603.0,190.4789,190.637,188.6,189.3813,23603.0
2021-07-01 09:40:00,203.68,204.0,203.17,203.17,4844.0,189.4557,189.7534,188.9813,188.9813,4844.0
2021-07-01 09:45:00,203.2,203.9,203.2,203.77,16987.0,189.0092,189.6604,189.0092,189.5394,16987.0
2021-07-01 09:50:00,203.68,203.76,203.17,203.17,4240.0,189.4557,189.5301,188.9813,188.9813,4240.0
2021-07-01 09:55:00,203.03,203.89,203.02,203.89,10611.0,188.8511,189.6511,188.8418,189.6511,10611.0
2021-07-01 10:00:00,203.94,203.94,203.53,203.54,15273.0,189.6976,189.6976,189.3162,189.3255,15273.0
2021-07-01 10:05:00,203.55,203.81,203.46,203.7,17925.0,189.3348,189.5766,189.2511,189.4743,17925.0
2021-07-01 10:10:00,203.71,204.35,203.63,204.35,15761.0,189.4836,190.0789,189.4092,190.0789,15761.0
2021-07-01 10:15:00,204.28,204.62,204.13,204.25,8100.0,190.0138,190.3301,189.8743,189.9859,8100.0
2021-07-01 10:20:00,204.25,204.39,203.96,204.16,7821.0,189.9859,190.1161,189.7162,189.9022,7821.0
2021-07-01 10:25:00,204.1,204.11,203.75,203.81,9686.0,189.8464,189.8557,189.5208,189.5766,9686.0
2021-07-01 10:30:00,203.99,204.02,203.43,203.49,7367.0,189.7441,189.772,189.2232,189.279,7367.0
2021-07-01 10:35:00,203.48,203.95,203.42,203.84,7844.0,189.2697,189.7069,189.2139,189.6045,7844.0
2021-07-01 10:40:00,203.83,204.1,203.7,204.05,12032.0,189.5952,189.8464,189.4743,189.7999,12032.0
2021-07-01 10:45:00,204.02,204.02,203.15,203.17,4792.0,189.772,189.772,188.9627,188.9813,4792.0
2021-07-01 10:50:00,203.12,203.88,203.12,203.8,5104.0,188.9348,189.6418,188.9348,189.5673,5104.0
2021-07-01 10:55:00,203.8,203.81,203.37,203.37,7320.0,189.5673,189.5766,189.1674,189.1674,7320.0
2021-07-01 11:00:00,203.33,203.43,203.29,203.31,12661.0,189.1302,189.2232,189.093,189.1116,12661.0
2021-07-01 11:05:00,203.31,203.31,202.55,202.57,11540.0,189.1116,189.1116,188.4046,188.4232,11540.0
2021-07-01 11:10:00,202.52,202.56,202.16,202.51,11760.0,188.3767,188.4139,188.0419,188.3674,11760.0
2021-07-01 11:15:00,202.54,202.82,202.23,202.35,11007.0,188.3953,188.6558,188.107,188.2186,11007.0
2021-07-01 11:20:00,202.38,202.57,201.65,201.85,11053.0,188.2465,188.4232,187.5675,187.7535,11053.0
2021-07-01 11:25:00,201.8,202.34,201.79,202.34,5725.0,187.707,188.2093,187.6977,188.2093,5725.0
2021-07-01 11:30:00,202.35,202.55,202.26,202.33,4139.0,188.2186,188.4046,188.1349,188.2,4139.0
2021-07-01 11:35:00,202.31,202.55,202.19,202.24,4587.0,188.1814,188.4046,188.0698,188.1163,4587.0
2021-07-01 11:40:00,202.29,202.42,202.2,202.29,4340.0,188.1628,188.2837,188.0791,188.1628,4340.0
2021-07-01 11:45:00,202.23,202.55,202.22,202.5,3953.0,188.107,188.4046,188.0977,188.3581,3953.0
2021-07-01 11:50:00,202.55,202.67,202.5,202.63,4650.0,188.4046,188.5163,188.3581,188.4791,4650.0
2021-07-01 11:55:00,202.67,202.67,202.26,202.26,7521.0,188.5163,188.5163,188.1349,188.1349,7521.0
2021-07-01 12:00:00,202.26,202.41,202.26,202.33,4761.0,188.1349,188.2744,188.1349,188.2,4761.0
2021-07-01 12:05:00,202.36,202.53,202.36,202.5,2534.0,188.2279,188.386,188.2279,188.3581,2534.0
2021-07-01 12:10:00,202.57,202.62,202.45,202.6,4790.0,188.4232,188.4697,188.3116,188.4511,4790.0
2021-07-01 12:15:00,202.58,202.71,202.57,202.59,5912.0,188.4325,188.5535,188.4232,188.4418,5912.0
2021-07-01 12:20:00,202.56,202.87,202.54,202.82,7747.0,188.4139,188.7023,188.3953,188.6558,7747.0
2021-07-01 12:25:00,202.81,202.81,202.5,202.59,4100.0,188.6465,188.6465,188.3581,188.4418,4100.0
2021-07-01 12:30:00,202.66,202.84,202.6,202.7,14080.0,188.507,188.6744,188.4511,188.5442,14080.0
2021-07-01 12:35:00,202.68,202.68,202.05,202.05,4618.0,188.5256,188.5256,187.9396,187.9396,4618.0
2021-07-01 12:40:00,202.06,202.34,202.04,202.21,5528.0,187.9489,188.2093,187.9303,188.0884,5528.0
2021-07-01 12:45:00,202.17,202.22,202.06,202.11,5236.0,188.0512,188.0977,187.9489,187.9954,5236.0
2021-07-01 12:50:00,202.04,202.14,201.88,201.89,5154.0,187.9303,188.0233,187.7814,187.7907,5154.0
2021-07-01 12:55:00,201.95,202.09,201.85,201.91,23243.0,187.8465,187.9768,187.7535,187.8093,23243.0
2021-07-01 13:00:00,201.93,201.95,201.81,201.94,3776.0,187.8279,187.8465,187.7163,187.8372,3776.0
2021-07-01 13:05:00,201.89,202.12,201.81,202.11,3051.0,187.7907,188.0047,187.7163,187.9954,3051.0
2021-07-01 13:10:00,202.12,202.13,201.98,202.03,3737.0,188.0047,188.014,187.8744,187.921,3737.0
2021-07-01 13:15:00,202.01,202.05,201.74,201.81,6422.0,187.9023,187.9396,187.6512,187.7163,6422.0
2021-07-01 13:20:00,201.77,201.99,201.62,201.99,10022.0,187.6791,187.8837,187.5396,187.8837,10022.0
2021-07-01 13:25:00,201.92,202.02,201.89,201.99,3787.0,187.8186,187.9117,187.7907,187.8837,3787.0
2021-07-01 13:30:00,201.96,202.52,201.96,202.47,4353.0,187.8558,188.3767,187.8558,188.3302,4353.0
2021-07-01 13:35:00,202.57,202.94,202.49,202.85,8152.0,188.4232,188.7674,188.3488,188.6837,8152.0
2021-07-01 13:40:00,202.77,202.86,202.72,202.76,2453.0,188.6093,188.693,188.5628,188.6,2453.0
2021-07-01 13:45:00,202.81,202.88,202.61,202.64,5633.0,188.6465,188.7116,188.4604,188.4884,5633.0
2021-07-01 13:50:00,202.66,202.67,202.35,202.42,6248.0,188.507,188.5163,188.2186,188.2837,6248.0
2021-07-01 13:55:00,202.42,202.5,202.1,202.1,14242.0,188.2837,188.3581,187.9861,187.9861,14242.0
2021-07-01 14:00:00,202.22,202.22,201.93,202.02,11243.0,188.0977,188.0977,187.8279,187.9117,11243.0
2021-07-01 14:05:00,201.98,202.4,201.98,202.4,4135.0,187.8744,188.2651,187.8744,188.2651,4135.0
2021-07-01 14:10:00,202.35,202.35,202.21,202.28,2966.0,188.2186,188.2186,188.0884,188.1535,2966.0
2021-07-01 14:15:00,202.23,202.39,202.18,202.29,3001.0,188.107,188.2558,188.0605,188.1628,3001.0
2021-07-01 14:20:00,202.24,202.38,202.23,202.36,2842.0,188.1163,188.2465,188.107,188.2279,2842.0
2021-07-01 14:25:00,202.5,202.56,202.37,202.56,5706.0,188.3581,188.4139,188.2372,188.4139,5706.0
2021-07-01 14:30:00,202.52,202.81,202.52,202.7,6321.0,188.3767,188.6465,188.3767,188.5442,6321.0
2021-07-01 14:35:00,202.81,202.81,202.61,202.68,3400.0,188.6465,188.6465,188.4604,188.5256,3400.0
2021-07-01 14:40:00,202.65,202.94,202.65,202.94,2565.0,188.4977,188.7674,188.4977,188.7674,2565.0
2021-07-01 14:45:00,202.87,203.1,202.84,203.09,6894.0,188.7023,188.9162,188.6744,188.9069,6894.0
2021-07-01 14:50:00,203.06,203.13,202.96,203.03,5529.0,188.879,188.9441,188.786,188.8511,5529.0
2021-07-01 14:55:00,203.02,203.1,202.98,203.02,4316.0,188.8418,188.9162,188.8046,188.8418,4316.0
2021-07-01 15:00:00,203.06,203.1,202.75,202.76,18722.0,188.879,188.9162,188.5907,188.6,18722.0
2021-07-01 15:05:00,202.76,202.82,202.6,202.69,16553.0,188.6,188.6558,188.4511,188.5349,16553.0
2021-07-01 15:10:00,202.69,202.7,202.47,202.54,12502.0,188.5349,188.5442,188.3302,188.3953,12502.0
2021-07-01 15:15:00,202.45,202.48,202.1,202.11,12496.0,188.3116,188.3395,187.9861,187.9954,12496.0
2021-07-01 15:20:00,202.12,202.38,202.0,202.22,17120.0,188.0047,188.2465,187.893,188.0977,17120.0
2021-07-01 15:25:00,202.2,202.3,202.12,202.13,7659.0,188.0791,188.1721,188.0047,188.014,7659.0
2021-07-01 15:30:00,202.13,202.44,202.13,202.36,14450.0,188.014,188.3023,188.014,188.2279,14450.0
2021-07-01 15:35:00,202.34,202.37,202.12,202.12,15280.0,188.2093,188.2372,188.0047,188.0047,15280.0
2021-07-01 15:40:00,202.1,202.1,201.75,201.78,19688.0,187.9861,187.9861,187.6605,187.6884,19688.0
2021-07-01 15:45:00,201.8,201.98,201.67,201.85,28937.0,187.707,187.8744,187.5861,187.7535,28937.0
2021-07-01 15:50:00,201.87,202.28,201.27,201.46,61778.0,187.7721,188.1535,187.214,187.3908,61778.0
2021-07-01 15:55:00,201.46,201.87,201.45,201.87,86746.0,187.3908,187.7721,187.3815,187.7721,86746.0
2021-07-02 09:30:00,203.67,203.94,202.8,202.8,24183.0,189.4464,189.6976,188.6372,188.6372,24183.0
2021-07-02 09:35:00,202.68,203.76,202.68,203.3,4646.0,188.5256,189.5301,188.5256,189.1023,4646.0
2021-07-02 09:40:00,203.35,203.45,203.12,203.37,2400.0,189.1488,189.2418,188.9348,189.1674,2400.0
2021-07-02 09:45:00,203.53,203.62,203.33,203.48,4625.0,189.3162,189.3999,189.1302,189.2697,4625.0
2021-07-02 09:50:00,203.52,203.58,203.22,203.55,4335.0,189.3069,189.3627,189.0278,189.3348,4335.0
2021-07-02 09:55:00,203.5,203.6,202.93,202.94,5484.0,189.2883,189.3813,188.7581,188.7674,5484.0
2021-07-02 10:00:00,202.76,203.28,202.7,202.98,12107.0,188.6,189.0837,188.5442,188.8046,12107.0
2021-07-02 10:05:00,202.96,203.03,202.46,202.56,7674.0,188.786,188.8511,188.3209,188.4139,7674.0
2021-07-02 10:10:00,202.63,202.66,202.2,202.3,7753.0,188.4791,188.507,188.0791,188.1721,7753.0
2021-07-02 10:15:00,202.3,202.43,202.22,202.42,4582.0,188.1721,188.293,188.0977,188.2837,4582.0
2021-07-02 10:20:00,202.51,202.52,202.19,202.5,6409.0,188.3674,188.3767,188.0698,188.3581,6409.0
2021-07-02 10:25:00,202.48,202.65,202.45,202.53,5723.0,188.3395,188.4977,188.3116,188.386,5723.0
2021-07-02 10:30:00,202.6,202.8,202.41,202.56,12422.0,188.4511,188.6372,188.2744,188.4139,12422.0
2021-07-02 10:35:00,202.51,202.84,202.5,202.79,4929.0,188.3674,188.6744,188.3581,188.6279,4929.0
2021-07-02 10:40:00,202.91,202.92,202.58,202.58,5911.0,188.7395,188.7488,188.4325,188.4325,5911.0
2021-07-02 10:45:00,202.62,202.78,202.43,202.43,10709.0,188.4697,188.6186,188.293,188.293,10709.0
2021-07-02 10:50:00,202.5,202.5,202.2,202.45,5422.0,188.3581,188.3581,188.0791,188.3116,5422.0
2021-07-02 10:55:00,202.45,202.45,202.25,202.31,10165.0,188.3116,188.3116,188.1256,188.1814,10165.0
2021-07-02 11:00:00,202.36,202.48,201.86,201.86,4146.0,188.2279,188.3395,187.7628,187.7628,4146.0
2021-07-02 11:05:00,201.81,202.02,201.64,202.02,26370.0,187.7163,187.9117,187.5582,187.9117,26370.0
2021-07-02 11:10:00,201.99,202.14,201.51,201.82,6932.0,187.8837,188.0233,187.4373,187.7256,6932.0
2021-07-02 11:15:00,201.74,202.06,201.72,202.03,4575.0,187.6512,187.9489,187.6326,187.921,4575.0
2021-07-02 11:20:00,201.93,201.93,201.46,201.86,16804.0,187.8279,187.8279,187.3908,187.7628,16804.0
2021-07-02 11:25:00,201.82,202.02,201.42,201.98,9540.0,187.7256,187.9117,187.3536,187.8744,9540.0
2021-07-02 11:30:00,202.0,202.03,201.85,201.88,7407.0,187.893,187.921,187.7535,187.7814,7407.0
2021-07-02 11:35:00,201.89,202.06,201.88,202.03,2400.0,187.7907,187.9489,187.7814,187.921,2400.0
2021-07-02 11:40:00,202.07,202.07,201.85,201.95,1851.0,187.9582,187.9582,187.7535,187.8465,1851.0
2021-07-02 11:45:00,201.96,201.97,201.88,201.94,2389.0,187.8558,187.8651,187.7814,187.8372,2389.0
2021-07-02 11:50:00,201.96,202.04,201.87,201.93,3264.0,187.8558,187.9303,187.7721,187.8279,3264.0
2021-07-02 11:55:00,201.89,201.96,201.67,201.71,3860.0,187.7907,187.8558,187.5861,187.6233,3860.0
2021-07-02 12:00:00,201.59,201.79,201.5,201.5,2890.0,187.5117,187.6977,187.428,187.428,2890.0
2021-07-02 12:05:00,201.49,201.58,201.13,201.13,4191.0,187.4187,187.5024,187.0838,187.0838,4191.0
2021-07-02 12:10:00,201.12,201.33,200.94,201.21,9315.0,187.0745,187.2698,186.9071,187.1582,9315.0
2021-07-02 12:15:00,201.18,201.36,201.18,201.2,4460.0,187.1303,187.2977,187.1303,187.1489,4460.0
2021-07-02 12:20:00,201.24,201.42,201.08,201.15,7620.0,187.1861,187.3536,187.0373,187.1024,7620.0
2021-07-02 12:25:00,201.18,201.24,201.0,201.06,4962.0,187.1303,187.1861,186.9629,187.0187,4962.0
2021-07-02 12:30:00,201.03,201.55,201.01,201.55,7163.0,186.9908,187.4745,186.9722,187.4745,7163.0
2021-07-02 12:35:00,201.56,201.61,201.35,201.52,4796.0,187.4838,187.5303,187.2884,187.4466,4796.0
2021-07-02 12:40:00,201.51,201.56,201.44,201.48,2786.0,187.4373,187.4838,187.3722,187.4094,2786.0
2021-07-02 12:45:00,201.4,201.47,201.29,201.44,6352.0,187.3349,187.4001,187.2326,187.3722,6352.0
2021-07-02 12:50:00,201.41,201.59,201.41,201.55,2706.0,187.3443,187.5117,187.3443,187.4745,2706.0
2021-07-02 12:55:00,201.54,201.7,201.45,201.68,3640.0,187.4652,187.614,187.3815,187.5954,3640.0
2021-07-02 13:00:00,201.74,201.82,201.74,201.78,2505.0,187.6512,187.7256,187.6512,187.6884,2505.0
2021-07-02 13:05:00,201.74,201.9,201.7,201.79,2523.0,187.6512,187.8,187.614,187.6977,2523.0
2021-07-02 13:10:00,201.76,201.92,201.76,201.86,6525.0,187.6698,187.8186,187.6698,187.7628,6525.0
2021-07-02 13:15:00,201.89,201.9,201.77,201.84,4124.0,187.7907,187.8,187.6791,187.7442,4124.0
2021-07-02 13:20:00,201.78,201.8,201.66,201.74,3990.0,187.6884,187.707,187.5768,187.6512,3990.0
2021-07-02 13:25:00,201.77,201.87,201.71,201.74,3454.0,187.6791,187.7721,187.6233,187.6512,3454.0
2021-07-02 13:30:00,201.78,201.86,201.72,201.72,5383.0,187.6884,187.7628,187.6326,187.6326,5383.0
2021-07-02 13:35:00,201.69,202.03,201.69,201.92,10382.0,187.6047,187.921,187.6047,187.8186,10382.0
2021-07-02 13:40:00,201.9,202.07,201.9,202.07,5502.0,187.8,187.9582,187.8,187.9582,5502.0
2021-07-02 13:45:00,202.03,202.07,201.94,201.99,6006.0,187.921,187.9582,187.8372,187.8837,6006.0
2021-07-02 13:50:00,201.97,202.04,201.89,201.89,3686.0,187.8651,187.9303,187.7907,187.7907,3686.0
2021-07-02 13:55:00,201.93,202.0,201.85,201.92,8994.0,187.8279,187.893,187.7535,187.8186,8994.0
2021-07-02 14:00:00,201.98,202.07,201.98,202.04,1261.0,187.8744,187.9582,187.8744,187.9303,1261.0
2021-07-02 14:05:00,202.04,202.18,202.01,202.06,11025.0,187.9303,188.0605,187.9023,187.9489,11025.0
2021-07-02 14:10:00,202.06,202.13,202.05,202.05,3000.0,187.9489,188.014,187.9396,187.9396,3000.0
2021-07-02 14:15:00,202.08,202.18,202.03,202.18,2771.0,187.9675,188.0605,187.921,188.0605,2771.0
2021-07-02 14:20:00,202.16,202.26,202.1,202.25,2520.0,188.0419,188.1349,187.9861,188.1256,2520.0
2021-07-02 14:25:00,202.17,202.2,202.06,202.07,3411.0,188.0512,188.0791,187.9489,187.9582,3411.0
2021-07-02 14:30:00,202.06,202.14,202.04,202.05,3712.0,187.9489,188.0233,187.9303,187.9396,3712.0
2021-07-02 14:35:00,202.07,202.09,201.93,201.96,1893.0,187.9582,187.9768,187.8279,187.8558,1893.0
2021-07-02 14:40:00,201.95,202.04,201.89,202.04,4365.0,187.8465,187.9303,187.7907,187.9303,4365.0
2021-07-02 14:45:00,202.0,202.06,201.92,202.06,3629.0,187.893,187.9489,187.8186,187.9489,3629.0
2021-07-02 14:50:00,202.04,202.04,201.85,201.86,1800.0,187.9303,187.9303,187.7535,187.7628,1800.0
2021-07-02 14:55:00,201.88,201.96,201.85,201.85,4068.0,187.7814,187.8558,187.7535,187.7535,4068.0
2021-07-02 15:00:00,201.86,201.96,201.85,201.96,2898.0,187.7628,187.8558,187.7535,187.8558,2898.0
2021-07-02 15:05:00,201.99,202.0,201.8,201.93,6327.0,187.8837,187.893,187.707,187.8279,6327.0
2021-07-02 15:10:00,201.92,202.01,201.91,201.98,3050.0,187.8186,187.9023,187.8093,187.8744,3050.0
2021-07-02 15:15:00,202.0,202.08,201.91,201.99,5191.0,187.893,187.9675,187.8093,187.8837,5191.0
2021-07-02 15:20:00,201.99,202.02,201.94,202.0,3740.0,187.8837,187.9117,187.8372,187.893,3740.0
2021-07-02 15:25:00,202.02,202.09,201.94,201.99,3397.0,187.9117,187.9768,187.8372,187.8837,3397.0
2021-07-02 15:30:00,201.98,202.08,201.89,202.04,7037.0,187.8744,187.9675,187.7907,187.9303,7037.0
2021-07-02 15:35:00,202.02,202.06,201.94,201.98,6560.0,187.9117,187.9489,187.8372,187.8744,6560.0
2021-07-02 15:40:00,202.0,202.0,201.82,201.94,9211.0,187.893,187.893,187.7256,187.8372,9211.0
2021-07-02 15:45:00,201.91,202.18,201.87,202.05,17640.0,187.8093,188.0605,187.7721,187.9396,17640.0
2021-07-02 15:50:00,202.12,202.58,202.1,202.54,33973.0,188.0047,188.4325,187.9861,188.3953,33973.0
2021-07-02 15:55:00,202.56,202.81,202.41,202.62,137054.0,188.4139,188.6465,188.2744,188.4697,137054.0
2021-07-06 09:30:00,203.1,203.92,202.55,202.6,38531.0,188.9162,189.679,188.4046,188.4511,38531.0
2021-07-06 09:35:00,202.85,202.92,202.25,202.25,13873.0,188.6837,188.7488,188.1256,188.1256,13873.0
2021-07-06 09:40:00,202.43,202.43,201.55,201.73,15556.0,188.293,188.293,187.4745,187.6419,15556.0
2021-07-06 09:45:00,201.72,202.1,201.62,202.1,13163.0,187.6326,187.9861,187.5396,187.9861,13163.0
2021-07-06 09:50:00,202.13,202.41,201.89,201.96,10128.0,188.014,188.2744,187.7907,187.8558,10128.0
2021-07-06 09:55:00,202.0,202.27,201.92,202.13,4285.0,187.893,188.1442,187.8186,188.014,4285.0
2021-07-06 10:00:00,202.28,202.44,201.79,201.91,8255.0,188.1535,188.3023,187.6977,187.8093,8255.0
2021-07-06 10:05:00,202.0,202.49,201.84,202.49,3582.0,187.893,188.3488,187.7442,188.3488,3582.0
2021-07-06 10:10:00,202.45,202.56,202.14,202.45,6828.0,188.3116,188.4139,188.0233,188.3116,6828.0
2021-07-06 10:15:00,202.54,202.54,201.8,202.01,10338.0,188.3953,188.3953,187.707,187.9023,10338.0
2021-07-06 10:20:00,202.09,202.19,201.83,201.83,3159.0,187.9768,188.0698,187.7349,187.7349,3159.0
2021-07-06 10:25:00,201.81,201.91,201.59,201.66,6816.0,187.7163,187.8093,187.5117,187.5768,6816.0
2021-07-06 10:30:00,201.74,201.74,201.22,201.29,9682.0,187.6512,187.6512,187.1675,187.2326,9682.0
2021-07-06 10:35:00,201.21,201.75,201.09,201.62,7461.0,187.1582,187.6605,187.0466,187.5396,7461.0
2021-07-06 10:40:00,201.63,202.03,201.46,202.02,23582.0,187.5489,187.921,187.3908,187.9117,23582.0
2021-07-06 10:45:00,201.98,202.0,201.69,201.96,14374.0,187.8744,187.893,187.6047,187.8558,14374.0
2021-07-06 10:50:00,202.0,202.44,202.0,202.44,4775.0,187.893,188.3023,187.893,188.3023,4775.0
2021-07-06 10:55:00,202.43,202.56,202.04,202.14,16849.0,188.293,188.4139,187.9303,188.0233,16849.0
2021-07-06 11:00:00,202.11,202.32,201.92,201.92,10537.0,187.9954,188.1907,187.8186,187.8186,10537.0
2021-07-06 11:05:00,201.98,202.42,201.98,202.38,5772.0,187.8744,188.2837,187.8744,188.2465,5772.0
2021-07-06 11:10:00,202.36,202.58,202.29,202.38,16437.0,188.2279,188.4325,188.1628,188.2465,16437.0
2021-07-06 11:15:00,202.46,202.46,202.09,202.09,6173.0,188.3209,188.3209,187.9768,187.9768,6173.0
2021-07-06 11:20:00,202.03,202.31,202.02,202.31,5180.0,187.921,188.1814,187.9117,188.1814,5180.0
2021-07-06 11:25:00,202.38,202.58,202.2,202.55,11206.0,188.2465,188.4325,188.0791,188.4046,11206.0
2021-07-06 11:30:00,202.48,202.59,202.43,202.52,3504.0,188.3395,188.4418,188.293,188.3767,3504.0
2021-07-06 11:35:00,202.57,202.62,202.44,202.61,8579.0,188.4232,188.4697,188.3023,188.4604,8579.0
2021-07-06 11:40:00,202.64,202.77,202.57,202.66,7529.0,188.4884,188.6093,188.4232,188.507,7529.0
2021-07-06 11:45:00,202.7,202.77,202.47,202.66,7329.0,188.5442,188.6093,188.3302,188.507,7329.0
2021-07-06 11:50:00,202.7,202.72,202.52,202.52,9328.0,188.5442,188.5628,188.3767,188.3767,9328.0
2021-07-06 11:55:00,202.53,202.6,202.36,202.45,6099.0,188.386,188.4511,188.2279,188.3116,6099.0
2021-07-06 12:00:00,202.42,202.42,201.95,201.95,5990.0,188.2837,188.2837,187.8465,187.8465,5990.0
2021-07-06 12:05:00,201.92,201.96,200.86,200.89,9368.0,187.8186,187.8558,186.8327,186.8606,9368.0
2021-07-06 12:10:00,200.77,200.88,200.39,200.56,20175.0,186.7489,186.8513,186.3955,186.5536,20175.0
2021-07-06 12:15:00,200.62,200.66,199.86,200.04,19057.0,186.6094,186.6466,185.9025,186.0699,19057.0
2021-07-06 12:20:00,200.02,200.45,199.85,200.4,10298.0,186.0513,186.4513,185.8932,186.4048,10298.0
2021-07-06 12:25:00,200.44,200.61,200.27,200.52,9070.0,186.442,186.6001,186.2839,186.5164,9070.0
2021-07-06 12:30:00,200.48,200.61,200.33,200.59,7429.0,186.4792,186.6001,186.3397,186.5815,7429.0
2021-07-06 12:35:00,200.52,200.8,200.46,200.77,4369.0,186.5164,186.7769,186.4606,186.7489,4369.0
2021-07-06 12:40:00,200.77,200.81,200.49,200.7,7964.0,186.7489,186.7862,186.4885,186.6838,7964.0
2021-07-06 12:45:00,200.67,200.86,200.57,200.79,6846.0,186.6559,186.8327,186.5629,186.7675,6846.0
2021-07-06 12:50:00,200.85,201.02,200.85,200.98,3455.0,186.8234,186.9815,186.8234,186.9443,3455.0
2021-07-06 12:55:00,201.04,201.44,201.04,201.44,4675.0,187.0001,187.3722,187.0001,187.3722,4675.0
2021-07-06 13:00:00,201.35,201.37,201.18,201.37,10557.0,187.2884,187.307,187.1303,187.307,10557.0
2021-07-06 13:05:00,201.32,201.44,201.23,201.29,13422.0,187.2605,187.3722,187.1768,187.2326,13422.0
2021-07-06 13:10:00,201.34,201.39,201.29,201.32,8257.0,187.2791,187.3256,187.2326,187.2605,8257.0
2021-07-06 13:15:00,201.38,201.48,201.31,201.37,4467.0,187.3163,187.4094,187.2512,187.307,4467.0
2021-07-06 13:20:00,201.41,201.41,201.08,201.1,12968.0,187.3443,187.3443,187.0373,187.0559,12968.0
2021-07-06 13:25:00,201.29,201.34,201.23,201.31,3249.0,187.2326,187.2791,187.1768,187.2512,3249.0
2021-07-06 13:30:00,201.42,201.42,201.19,201.22,22742.0,187.3536,187.3536,187.1396,187.1675,22742.0
2021-07-06 13:35:00,201.19,201.36,201.16,201.34,7758.0,187.1396,187.2977,187.1117,187.2791,7758.0
2021-07-06 13:40:00,201.31,201.41,201.22,201.28,24508.0,187.2512,187.3443,187.1675,187.2233,24508.0
2021-07-06 13:45:00,201.29,201.58,201.23,201.48,29851.0,187.2326,187.5024,187.1768,187.4094,29851.0
2021-07-06 13:50:00,201.53,201.77,201.46,201.69,23962.0,187.4559,187.6791,187.3908,187.6047,23962.0
2021-07-06 13:55:00,201.68,201.76,201.64,201.76,2882.0,187.5954,187.6698,187.5582,187.6698,2882.0
2021-07-06 14:00:00,201.8,201.85,201.66,201.68,13366.0,187.707,187.7535,187.5768,187.5954,13366.0
2021-07-06 14:05:00,201.66,202.0,201.59,201.93,45753.0,187.5768,187.893,187.5117,187.8279,45753.0
2021-07-06 14:10:00,201.89,201.89,201.37,201.6,8001.0,187.7907,187.7907,187.307,187.521,8001.0
2021-07-06 14:15:00,201.59,201.88,201.59,201.76,11113.0,187.5117,187.7814,187.5117,187.6698,11113.0
2021-07-06 14:20:00,201.7,201.7,201.57,201.59,4100.0,187.614,187.614,187.4931,187.5117,4100.0
2021-07-06 14:25:00,201.57,201.8,201.5,201.7,8791.0,187.4931,187.707,187.428,187.614,8791.0
2021-07-06 14:30:00,201.69,201.77,201.51,201.52,14155.0,187.6047,187.6791,187.4373,187.4466,14155.0
2021-07-06 14:35:00,201.52,201.64,201.5,201.55,9069.0,187.4466,187.5582,187.428,187.4745,9069.0
2021-07-06 14:40:00,201.6,201.95,201.56,201.79,8672.0,187.521,187.8465,187.4838,187.6977,8672.0
2021-07-06 14:45:00,201.76,201.85,201.69,201.7,2468.0,187.6698,187.7535,187.6047,187.614,2468.0
2021-07-06 14:50:00,201.73,201.82,201.65,201.69,10752.0,187.6419,187.7256,187.5675,187.6047,10752.0
2021-07-06 14:55:00,201.67,201.85,201.66,201.8,2916.0,187.5861,187.7535,187.5768,187.707,2916.0
2021-07-06 15:00:00,201.77,201.77,201.68,201.73,2921.0,187.6791,187.6791,187.5954,187.6419,2921.0
2021-07-06 15:05:00,201.69,201.93,201.69,201.89,5049.0,187.6047,187.8279,187.6047,187.7907,5049.0
2021-07-06 15:10:00,201.89,202.0,201.79,201.95,3877.0,187.7907,187.893,187.6977,187.8465,3877.0
2021-07-06 15:15:00,201.94,202.04,201.93,201.96,8739.0,187.8372,187.9303,187.8279,187.8558,8739.0
2021-07-06 15:20:00,201.97,202.03,201.94,202.0,6960.0,187.8651,187.921,187.8372,187.893,6960.0
2021-07-06 15:25:00,202.0,202.06,201.96,202.0,17115.0,187.893,187.9489,187.8558,187.893,17115.0
2021-07-06 15:30:00,202.02,202.05,201.97,202.01,32153.0,187.9117,187.9396,187.8651,187.9023,32153.0
2021-07-06 15:35:00,202.04,202.07,201.91,202.02,29863.0,187.9303,187.9582,187.8093,187.9117,29863.0
2021-07-06 15:40:00,202.03,202.07,201.98,202.06,36637.0,187.921,187.9582,187.8744,187.9489,36637.0
2021-07-06 15:45:00,202.05,202.1,201.99,202.03,31287.0,187.9396,187.9861,187.8837,187.921,31287.0
2021-07-06 15:50:00,202.12,202.15,201.72,201.76,40502.0,188.0047,188.0326,187.6326,187.6698,40502.0
2021-07-06 15:55:00,201.72,202.01,201.7,201.73,80438.0,187.6326,187.9023,187.614,187.6419,80438.0
2021-07-07 09:30:00,202.99,203.0,201.74,202.24,41984.0,188.8139,188.8232,187.6512,188.1163,41984.0
2021-07-07 09:35:00,202.15,202.92,202.1,202.53,11130.0,188.0326,188.7488,187.9861,188.386,11130.0
2021-07-07 09:40:00,202.36,202.89,202.15,202.74,8478.0,188.2279,188.7209,188.0326,188.5814,8478.0
2021-07-07 09:45:00,202.74,203.47,202.71,203.17,22204.0,188.5814,189.2604,188.5535,188.9813,22204.0
2021-07-07 09:50:00,203.06,203.1,202.59,202.77,22383.0,188.879,188.9162,188.4418,188.6093,22383.0
2021-07-07 09:55:00,202.76,202.76,201.99,201.99,15026.0,188.6,188.6,187.8837,187.8837,15026.0
2021-07-07 10:00:00,201.94,201.94,201.21,201.39,8886.0,187.8372,187.8372,187.1582,187.3256,8886.0
2021-07-07 10:05:00,201.44,201.97,201.44,201.93,14895.0,187.3722,187.8651,187.3722,187.8279,14895.0
2021-07-07 10:10:00,201.93,202.29,201.93,202.19,13019.0,187.8279,188.1628,187.8279,188.0698,13019.0
2021-07-07 10:15:00,202.21,202.3,201.92,202.28,16689.0,188.0884,188.1721,187.8186,188.1535,16689.0
2021-07-07 10:20:00,202.3,202.3,201.6,201.6,21434.0,188.1721,188.1721,187.521,187.521,21434.0
2021-07-07 10:25:00,201.56,201.68,200.75,200.75,17503.0,187.4838,187.5954,186.7303,186.7303,17503.0
2021-07-07 10:30:00,200.75,200.75,199.86,200.06,12271.0,186.7303,186.7303,185.9025,186.0885,12271.0
2021-07-07 10:35:00,200.04,200.12,199.57,199.63,19404.0,186.0699,186.1443,185.6328,185.6886,19404.0
2021-07-07 10:40:00,199.59,199.63,198.4,198.4,17270.0,185.6514,185.6886,184.5445,184.5445,17270.0
2021-07-07 10:45:00,198.45,198.94,198.43,198.57,19615.0,184.591,185.0467,184.5724,184.7026,19615.0
2021-07-07 10:50:00,198.41,199.01,198.31,198.8,10172.0,184.5538,185.1119,184.4607,184.9165,10172.0
2021-07-07 10:55:00,198.82,199.01,198.64,198.65,9588.0,184.9351,185.1119,184.7677,184.777,9588.0
2021-07-07 11:00:00,198.69,198.88,198.39,198.75,22813.0,184.8142,184.9909,184.5352,184.87,22813.0
2021-07-07 11:05:00,198.78,198.82,198.32,198.5,19120.0,184.8979,184.9351,184.47,184.6375,19120.0
2021-07-07 11:10:00,198.49,198.67,198.18,198.59,13058.0,184.6282,184.7956,184.3398,184.7212,13058.0
2021-07-07 11:15:00,198.59,198.88,198.52,198.59,12711.0,184.7212,184.9909,184.6561,184.7212,12711.0
2021-07-07 11:20:00,198.56,198.57,198.18,198.49,15402.0,184.6933,184.7026,184.3398,184.6282,15402.0
2021-07-07 11:25:00,198.48,198.5,198.03,198.17,16315.0,184.6189,184.6375,184.2003,184.3305,16315.0
2021-07-07 11:30:00,198.21,198.27,197.78,197.97,10922.0,184.3677,184.4235,183.9678,184.1445,10922.0
2021-07-07 11:35:00,198.0,198.38,197.91,198.08,11733.0,184.1724,184.5259,184.0887,184.2468,11733.0
2021-07-07 11:40:00,198.11,198.21,197.97,198.21,11932.0,184.2747,184.3677,184.1445,184.3677,11932.0
2021-07-07 11:45:00,198.18,198.48,198.13,198.46,8705.0,184.3398,184.6189,184.2933,184.6003,8705.0
2021-07-07 11:50:00,198.53,198.93,198.45,198.91,26446.0,184.6654,185.0374,184.591,185.0188,26446.0
2021-07-07 11:55:00,198.91,199.05,198.72,198.72,20646.0,185.0188,185.1491,184.8421,184.8421,20646.0
2021-07-07 12:00:00,198.72,199.05,198.71,199.05,9066.0,184.8421,185.1491,184.8328,185.1491,9066.0
2021-07-07 12:05:00,199.08,199.27,198.8,198.8,13727.0,185.177,185.3537,184.9165,184.9165,13727.0
2021-07-07 12:10:00,198.84,199.12,198.64,198.97,9516.0,184.9537,185.2142,184.7677,185.0747,9516.0
2021-07-07 12:15:00,198.96,199.0,198.52,198.59,13254.0,185.0654,185.1026,184.6561,184.7212,13254.0
2021-07-07 12:20:00,198.58,198.6,198.02,198.25,11822.0,184.7119,184.7305,184.191,184.4049,11822.0
2021-07-07 12:25:00,198.19,198.4,198.14,198.3,10107.0,184.3491,184.5445,184.3026,184.4514,10107.0
2021-07-07 12:30:00,198.33,198.33,198.05,198.3,19665.0,184.4793,184.4793,184.2189,184.4514,19665.0
2021-07-07 12:35:00,198.34,198.34,198.1,198.18,10842.0,184.4886,184.4886,184.2654,184.3398,10842.0
2021-07-07 12:40:00,198.17,198.31,198.12,198.22,7803.0,184.3305,184.4607,184.284,184.377,7803.0
2021-07-07 12:45:00,198.26,198.42,198.19,198.41,23777.0,184.4142,184.5631,184.3491,184.5538,23777.0
2021-07-07 12:50:00,198.43,198.66,198.42,198.66,9981.0,184.5724,184.7863,184.5631,184.7863,9981.0
2021-07-07 12:55:00,198.67,198.73,198.32,198.32,8176.0,184.7956,184.8514,184.47,184.47,8176.0
2021-07-07 13:00:00,198.29,198.42,198.24,198.3,5777.0,184.4421,184.5631,184.3956,184.4514,5777.0
2021-07-07 13:05:00,198.31,198.37,198.25,198.28,6137.0,184.4607,184.5166,184.4049,184.4328,6137.0
2021-07-07 13:10:00,198.31,198.45,198.24,198.4,9290.0,184.4607,184.591,184.3956,184.5445,9290.0
2021-07-07 13:15:00,198.36,198.46,198.3,198.36,9357.0,184.5073,184.6003,184.4514,184.5073,9357.0
2021-07-07 13:20:00,198.37,198.4,198.1,198.13,6719.0,184.5166,184.5445,184.2654,184.2933,6719.0
2021-07-07 13:25:00,198.13,198.13,197.85,197.94,8674.0,184.2933,184.2933,184.0329,184.1166,8674.0
2021-07-07 13:30:00,197.95,198.16,197.85,198.12,4699.0,184.1259,184.3212,184.0329,184.284,4699.0
2021-07-07 13:35:00,198.23,198.23,198.03,198.13,7009.0,184.3863,184.3863,184.2003,184.2933,7009.0
2021-07-07 13:40:00,198.19,198.19,197.85,197.88,7370.0,184.3491,184.3491,184.0329,184.0608,7370.0
2021-07-07 13:45:00,197.88,198.3,197.87,198.3,5399.0,184.0608,184.4514,184.0515,184.4514,5399.0
2021-07-07 13:50:00,198.26,198.51,198.26,198.44,4350.0,184.4142,184.6468,184.4142,184.5817,4350.0
2021-07-07 13:55:00,198.48,198.48,198.18,198.19,10729.0,184.6189,184.6189,184.3398,184.3491,10729.0
2021-07-07 14:00:00,198.19,199.05,198.18,198.94,11577.0,184.3491,185.1491,184.3398,185.0467,11577.0
2021-07-07 14:05:00,198.95,198.96,198.69,198.82,4944.0,185.056,185.0654,184.8142,184.9351,4944.0
2021-07-07 14:10:00,198.85,198.88,198.61,198.64,11535.0,184.963,184.9909,184.7398,184.7677,11535.0
2021-07-07 14:15:00,198.65,198.7,198.43,198.67,7374.0,184.777,184.8235,184.5724,184.7956,7374.0
2021-07-07 14:20:00,198.71,198.72,198.49,198.51,11244.0,184.8328,184.8421,184.6282,184.6468,11244.0
2021-07-07 14:25:00,198.51,198.66,198.42,198.42,9589.0,184.6468,184.7863,184.5631,184.5631,9589.0
2021-07-07 14:30:00,198.42,198.45,198.26,198.4,9196.0,184.5631,184.591,184.4142,184.5445,9196.0
2021-07-07 14:35:00,198.4,198.41,198.02,198.02,12073.0,184.5445,184.5538,184.191,184.191,12073.0
2021-07-07 14:40:00,198.07,198.58,198.07,198.56,9882.0,184.2375,184.7119,184.2375,184.6933,9882.0
2021-07-07 14:45:00,198.58,198.94,198.56,198.94,6582.0,184.7119,185.0467,184.6933,185.0467,6582.0
2021-07-07 14:50:00,198.96,199.0,198.81,198.88,9420.0,185.0654,185.1026,184.9258,184.9909,9420.0
2021-07-07 14:55:00,198.87,199.17,198.87,199.15,9827.0,184.9816,185.2607,184.9816,185.2421,9827.0
2021-07-07 15:00:00,199.15,199.19,199.07,199.11,11386.0,185.2421,185.2793,185.1677,185.2049,11386.0
2021-07-07 15:05:00,199.09,199.19,199.08,199.14,12013.0,185.1863,185.2793,185.177,185.2328,12013.0
2021-07-07 15:10:00,199.16,199.44,199.15,199.44,9671.0,185.2514,185.5118,185.2421,185.5118,9671.0
2021-07-07 15:15:00,199.38,199.52,199.3,199.3,15612.0,185.456,185.5862,185.3816,185.3816,15612.0
2021-07-07 15:20:00,199.29,199.43,199.23,199.26,13998.0,185.3723,185.5025,185.3165,185.3444,13998.0
2021-07-07 15:25:00,199.24,199.24,198.94,198.95,17157.0,185.3258,185.3258,185.0467,185.056,17157.0
2021-07-07 15:30:00,198.94,198.99,198.76,198.98,17465.0,185.0467,185.0933,184.8793,185.084,17465.0
2021-07-07 15:35:00,199.0,199.27,198.98,199.27,23449.0,185.1026,185.3537,185.084,185.3537,23449.0
2021-07-07 15:40:00,199.28,199.39,198.98,199.06,32022.0,185.363,185.4653,185.084,185.1584,32022.0
2021-07-07 15:45:00,199.06,199.11,198.7,198.8,25984.0,185.1584,185.2049,184.8235,184.9165,25984.0
2021-07-07 15:50:00,198.85,198.96,198.49,198.63,50137.0,184.963,185.0654,184.6282,184.7584,50137.0
2021-07-07 15:55:00,198.58,198.6,198.24,198.35,130366.0,184.7119,184.7305,184.3956,184.498,130366.0
2021-07-08 09:30:00,194.21,194.73,192.19,192.74,96696.0,180.6471,181.1308,178.7681,179.2797,96696.0
2021-07-08 09:35:00,192.99,193.15,192.41,192.81,45999.0,179.5123,179.6611,178.9728,179.3448,45999.0
2021-07-08 09:40:00,192.89,192.98,192.24,192.26,16409.0,179.4193,179.503,178.8147,178.8333,16409.0
2021-07-08 09:45:00,192.34,192.34,191.75,192.15,20810.0,178.9077,178.9077,178.3589,178.7309,20810.0
2021-07-08 09:50:00,192.26,193.53,192.19,193.44,28890.0,178.8333,180.0146,178.7681,179.9308,28890.0
2021-07-08 09:55:00,193.47,193.87,193.21,193.7,42680.0,179.9588,180.3308,179.7169,180.1727,42680.0
2021-07-08 10:00:00,193.66,193.68,192.8,193.15,14795.0,180.1355,180.1541,179.3355,179.6611,14795.0
2021-07-08 10:05:00,193.37,193.45,193.15,193.23,10706.0,179.8657,179.9401,179.6611,179.7355,10706.0
2021-07-08 10:10:00,193.15,193.69,193.15,193.4,13531.0,179.6611,180.1634,179.6611,179.8936,13531.0
2021-07-08 10:15:00,193.33,194.21,193.23,194.21,7643.0,179.8285,180.6471,179.7355,180.6471,7643.0
2021-07-08 10:20:00,194.02,194.18,193.42,193.47,20881.0,180.4703,180.6192,179.9122,179.9588,20881.0
2021-07-08 10:25:00,193.43,194.99,193.42,194.99,39958.0,179.9215,181.3726,179.9122,181.3726,39958.0
2021-07-08 10:30:00,195.18,195.35,194.9,194.96,26901.0,181.5493,181.7075,181.2889,181.3447,26901.0
2021-07-08 10:35:00,195.05,195.14,194.48,195.0,16485.0,181.4284,181.5121,180.8982,181.3819,16485.0
2021-07-08 10:40:00,195.03,195.76,194.83,195.69,10333.0,181.4098,182.0888,181.2238,182.0237,10333.0
2021-07-08 10:45:00,195.61,195.7,195.19,195.26,8810.0,181.9493,182.033,181.5586,181.6237,8810.0
2021-07-08 10:50:00,195.26,195.61,195.2,195.54,12371.0,181.6237,181.9493,181.5679,181.8842,12371.0
2021-07-08 10:55:00,195.49,195.5,194.75,194.75,13079.0,181.8377,181.847,181.1494,181.1494,13079.0
2021-07-08 11:00:00,194.79,195.31,194.75,195.31,21111.0,181.1866,181.6703,181.1494,181.6703,21111.0
2021-07-08 11:05:00,195.33,196.26,195.3,196.17,6121.0,181.6889,182.5539,181.661,182.4702,6121.0
2021-07-08 11:10:00,196.22,196.41,196.09,196.35,6643.0,182.5167,182.6934,182.3958,182.6376,6643.0
2021-07-08 11:15:00,196.37,196.37,195.95,196.13,10410.0,182.6562,182.6562,182.2656,182.433,10410.0
2021-07-08 11:20:00,196.11,196.13,195.75,196.04,6351.0,182.4144,182.433,182.0795,182.3493,6351.0
2021-07-08 11:25:00,196.01,196.18,195.8,196.17,7128.0,182.3214,182.4795,182.126,182.4702,7128.0
2021-07-08 11:30:00,196.11,196.18,195.92,196.05,6230.0,182.4144,182.4795,182.2377,182.3586,6230.0
2021-07-08 11:35:00,196.02,196.47,195.98,196.43,10638.0,182.3307,182.7492,182.2935,182.712,10638.0
2021-07-08 11:40:00,196.4,196.77,196.34,196.34,12789.0,182.6841,183.0283,182.6283,182.6283,12789.0
2021-07-08 11:45:00,196.4,196.5,196.25,196.5,15809.0,182.6841,182.7771,182.5446,182.7771,15809.0
2021-07-08 11:50:00,196.49,196.62,196.22,196.34,8956.0,182.7678,182.8888,182.5167,182.6283,8956.0
2021-07-08 11:55:00,196.34,196.34,196.0,196.33,8584.0,182.6283,182.6283,182.3121,182.619,8584.0
2021-07-08 12:00:00,196.4,196.51,196.26,196.44,6187.0,182.6841,182.7864,182.5539,182.7213,6187.0
2021-07-08 12:05:00,196.58,196.92,196.58,196.92,7571.0,182.8516,183.1678,182.8516,183.1678,7571.0
2021-07-08 12:10:00,196.87,196.89,196.74,196.81,4411.0,183.1213,183.1399,183.0004,183.0655,4411.0
2021-07-08 12:15:00,196.82,196.86,196.45,196.47,7210.0,183.0748,183.112,182.7306,182.7492,7210.0
2021-07-08 12:20:00,196.51,196.79,196.48,196.56,7586.0,182.7864,183.0469,182.7585,182.833,7586.0
2021-07-08 12:25:00,196.59,196.92,196.57,196.92,13312.0,182.8609,183.1678,182.8423,183.1678,13312.0
2021-07-08 12:30:00,196.89,197.13,196.84,196.95,6041.0,183.1399,183.3632,183.0934,183.1957,6041.0
2021-07-08 12:35:00,196.97,196.97,196.77,196.81,5740.0,183.2143,183.2143,183.0283,183.0655,5740.0
2021-07-08 12:40:00,196.85,196.85,196.68,196.84,4782.0,183.1027,183.1027,182.9446,183.0934,4782.0
2021-07-08 12:45:00,196.83,196.83,196.7,196.77,7418.0,183.0841,183.0841,182.9632,183.0283,7418.0
2021-07-08 12:50:00,196.79,197.1,196.74,197.05,6443.0,183.0469,183.3352,183.0004,183.2887,6443.0
2021-07-08 12:55:00,197.04,197.04,196.69,196.73,10563.0,183.2794,183.2794,182.9539,182.9911,10563.0
2021-07-08 13:00:00,196.75,196.8,196.56,196.59,7918.0,183.0097,183.0562,182.833,182.8609,7918.0
2021-07-08 13:05:00,196.64,196.77,196.64,196.65,9464.0,182.9074,183.0283,182.9074,182.9167,9464.0
2021-07-08 13:10:00,196.65,196.69,196.28,196.28,6294.0,182.9167,182.9539,182.5725,182.5725,6294.0
2021-07-08 13:15:00,196.24,196.46,196.21,196.41,7638.0,182.5353,182.7399,182.5074,182.6934,7638.0
2021-07-08 13:20:00,196.43,196.45,196.19,196.36,6167.0,182.712,182.7306,182.4888,182.6469,6167.0
2021-07-08 13:25:00,196.4,196.91,196.4,196.91,2103.0,182.6841,183.1585,182.6841,183.1585,2103.0
2021-07-08 13:30:00,196.9,197.06,196.74,196.74,11489.0,183.1492,183.298,183.0004,183.0004,11489.0
2021-07-08 13:35:00,196.71,196.71,196.54,196.54,1000.0,182.9725,182.9725,182.8144,182.8144,1000.0
2021-07-08 13:40:00,196.52,196.53,196.31,196.32,3031.0,182.7958,182.8051,182.6004,182.6097,3031.0
2021-07-08 13:45:00,196.31,196.35,196.15,196.15,3484.0,182.6004,182.6376,182.4516,182.4516,3484.0
2021-07-08 13:50:00,196.19,196.21,196.02,196.02,4691.0,182.4888,182.5074,182.3307,182.3307,4691.0
2021-07-08 13:55:00,196.01,196.08,195.89,195.9,5464.0,182.3214,182.3865,182.2097,182.219,5464.0
2021-07-08 14:00:00,195.93,196.0,195.73,195.77,6161.0,182.247,182.3121,182.0609,182.0981,6161.0
2021-07-08 14:05:00,195.72,195.77,195.39,195.44,4200.0,182.0516,182.0981,181.7447,181.7912,4200.0
2021-07-08 14:10:00,195.47,195.52,195.4,195.5,6407.0,181.8191,181.8656,181.754,181.847,6407.0
2021-07-08 14:15:00,195.5,195.63,195.17,195.26,5629.0,181.847,181.9679,181.54,181.6237,5629.0
2021-07-08 14:20:00,195.32,195.32,195.0,195.0,7711.0,181.6796,181.6796,181.3819,181.3819,7711.0
2021-07-08 14:25:00,194.99,195.13,194.94,195.09,5707.0,181.3726,181.5028,181.3261,181.4656,5707.0
2021-07-08 14:30:00,195.09,195.13,194.91,195.13,5973.0,181.4656,181.5028,181.2982,181.5028,5973.0
2021-07-08 14:35:00,195.18,195.19,194.89,194.89,7249.0,181.5493,181.5586,181.2796,181.2796,7249.0
2021-07-08 14:40:00,194.89,195.1,194.81,195.0,5997.0,181.2796,181.4749,181.2052,181.3819,5997.0
2021-07-08 14:45:00,195.03,195.07,194.71,194.71,22974.0,181.4098,181.447,181.1122,181.1122,22974.0
2021-07-08 14:50:00,194.75,194.99,194.65,194.82,8515.0,181.1494,181.3726,181.0563,181.2145,8515.0
2021-07-08 14:55:00,194.86,195.15,194.84,194.98,8784.0,181.2517,181.5214,181.2331,181.3633,8784.0
2021-07-08 15:00:00,195.05,195.29,194.99,195.2,6046.0,181.4284,181.6517,181.3726,181.5679,6046.0
2021-07-08 15:05:00,195.27,195.33,195.06,195.06,8844.0,181.633,181.6889,181.4377,181.4377,8844.0
2021-07-08 15:10:00,195.06,195.11,194.78,194.85,15368.0,181.4377,181.4842,181.1773,181.2424,15368.0
2021-07-08 15:15:00,194.86,194.92,194.63,194.68,6895.0,181.2517,181.3075,181.0377,181.0843,6895.0
2021-07-08 15:20:00,194.77,195.03,194.72,194.97,11470.0,181.168,181.4098,181.1215,181.354,11470.0
2021-07-08 15:25:00,194.98,195.16,194.84,195.11,11760.0,181.3633,181.5307,181.2331,181.4842,11760.0
2021-07-08 15:30:00,195.15,195.48,195.11,195.25,15475.0,181.5214,181.8284,181.4842,181.6144,15475.0
2021-07-08 15:35:00,195.29,195.59,195.19,195.37,10005.0,181.6517,181.9307,181.5586,181.7261,10005.0
2021-07-08 15:40:00,195.28,195.31,195.04,195.08,22802.0,181.6423,181.6703,181.4191,181.4563,22802.0
2021-07-08 15:45:00,195.09,195.18,195.01,195.05,31243.0,181.4656,181.5493,181.3912,181.4284,31243.0
2021-07-08 15:50:00,194.91,195.39,194.83,195.34,32784.0,181.2982,181.7447,181.2238,181.6982,32784.0
2021-07-08 15:55:00,195.36,196.08,195.3,196.07,65144.0,181.7168,182.3865,181.661,182.3772,65144.0
2021-07-09 09:30:00,196.59,196.93,195.57,195.74,57353.0,182.8609,183.1771,181.9121,182.0702,57353.0
2021-07-09 09:35:00,195.4,195.63,195.11,195.34,12000.0,181.754,181.9679,181.4842,181.6982,12000.0
2021-07-09 09:40:00,195.16,196.07,194.8,196.06,11507.0,181.5307,182.3772,181.1959,182.3679,11507.0
2021-07-09 09:45:00,196.25,196.71,196.25,196.66,8871.0,182.5446,182.9725,182.5446,182.926,8871.0
2021-07-09 09:50:00,196.8,197.76,196.76,197.58,19988.0,183.0562,183.9492,183.019,183.7817,19988.0
2021-07-09 09:55:00,197.56,197.69,197.2,197.48,10481.0,183.7631,183.884,183.4283,183.6887,10481.0
2021-07-09 10:00:00,197.46,197.7,197.45,197.52,6575.0,183.6701,183.8933,183.6608,183.7259,6575.0
2021-07-09 10:05:00,197.56,198.04,197.42,197.89,6815.0,183.7631,184.2096,183.6329,184.0701,6815.0
2021-07-09 10:10:00,197.94,198.17,197.73,198.14,17499.0,184.1166,184.3305,183.9212,184.3026,17499.0
2021-07-09 10:15:00,198.12,198.37,198.05,198.3,7001.0,184.284,184.5166,184.2189,184.4514,7001.0
2021-07-09 10:20:00,198.25,198.54,198.14,198.41,6197.0,184.4049,184.6747,184.3026,184.5538,6197.0
2021-07-09 10:25:00,198.47,198.48,198.15,198.4,8090.0,184.6096,184.6189,184.3119,184.5445,8090.0
2021-07-09 10:30:00,198.36,198.72,198.36,198.7,4027.0,184.5073,184.8421,184.5073,184.8235,4027.0
2021-07-09 10:35:00,198.73,198.88,198.7,198.8,6259.0,184.8514,184.9909,184.8235,184.9165,6259.0
2021-07-09 10:40:00,198.82,198.82,198.43,198.51,4969.0,184.9351,184.9351,184.5724,184.6468,4969.0
2021-07-09 10:45:00,198.41,198.42,197.94,198.37,9109.0,184.5538,184.5631,184.1166,184.5166,9109.0
2021-07-09 10:50:00,198.52,198.6,198.4,198.57,2892.0,184.6561,184.7305,184.5445,184.7026,2892.0
2021-07-09 10:55:00,198.5,198.61,198.41,198.54,5000.0,184.6375,184.7398,184.5538,184.6747,5000.0
2021-07-09 11:00:00,198.6,198.87,198.59,198.87,5130.0,184.7305,184.9816,184.7212,184.9816,5130.0
2021-07-09 11:05:00,198.94,199.37,198.94,199.37,8096.0,185.0467,185.4467,185.0467,185.4467,8096.0
2021-07-09 11:10:00,199.43,199.9,199.34,199.64,11263.0,185.5025,185.9397,185.4188,185.6979,11263.0
2021-07-09 11:15:00,199.58,199.96,199.54,199.81,12159.0,185.6421,185.9955,185.6048,185.856,12159.0
2021-07-09 11:20:00,199.78,199.99,199.77,199.94,8649.0,185.8281,186.0234,185.8188,185.9769,8649.0
2021-07-09 11:25:00,200.08,200.13,199.8,199.97,13396.0,186.1071,186.1536,185.8467,186.0048,13396.0
2021-07-09 11:30:00,200.06,200.51,199.97,200.15,12929.0,186.0885,186.5071,186.0048,186.1722,12929.0
2021-07-09 11:35:00,200.16,200.27,200.08,200.14,6332.0,186.1815,186.2839,186.1071,186.1629,6332.0
2021-07-09 11:40:00,200.19,200.39,200.16,200.26,4945.0,186.2095,186.3955,186.1815,186.2746,4945.0
2021-07-09 11:45:00,200.3,200.3,199.7,199.8,10575.0,186.3118,186.3118,185.7537,185.8467,10575.0
2021-07-09 11:50:00,199.81,199.93,199.69,199.71,4053.0,185.856,185.9676,185.7444,185.763,4053.0
2021-07-09 11:55:00,199.71,199.83,199.56,199.61,4752.0,185.763,185.8746,185.6234,185.67,4752.0
2021-07-09 12:00:00,199.68,200.18,199.68,200.11,10580.0,185.7351,186.2002,185.7351,186.135,10580.0
2021-07-09 12:05:00,200.05,200.05,199.78,199.92,2387.0,186.0792,186.0792,185.8281,185.9583,2387.0
2021-07-09 12:10:00,199.96,200.03,199.86,199.91,4408.0,185.9955,186.0606,185.9025,185.949,4408.0
2021-07-09 12:15:00,199.86,200.12,199.85,200.04,6557.0,185.9025,186.1443,185.8932,186.0699,6557.0
2021-07-09 12:20:00,200.07,200.07,199.83,199.9,4364.0,186.0978,186.0978,185.8746,185.9397,4364.0
2021-07-09 12:25:00,199.94,200.0,199.87,199.98,4102.0,185.9769,186.0327,185.9118,186.0141,4102.0
2021-07-09 12:30:00,199.91,199.96,199.8,199.8,7629.0,185.949,185.9955,185.8467,185.8467,7629.0
2021-07-09 12:35:00,199.89,200.31,199.75,200.2,7464.0,185.9304,186.3211,185.8002,186.2188,7464.0
2021-07-09 12:40:00,200.28,200.5,200.28,200.5,4661.0,186.2932,186.4978,186.2932,186.4978,4661.0
2021-07-09 12:45:00,200.5,200.79,200.3,200.51,13281.0,186.4978,186.7675,186.3118,186.5071,13281.0
2021-07-09 12:50:00,200.43,200.56,200.34,200.47,5046.0,186.4327,186.5536,186.349,186.4699,5046.0
2021-07-09 12:55:00,200.51,200.53,200.4,200.49,4721.0,186.5071,186.5257,186.4048,186.4885,4721.0
2021-07-09 13:00:00,200.4,200.47,200.22,200.22,6011.0,186.4048,186.4699,186.2374,186.2374,6011.0
2021-07-09 13:05:00,200.22,200.26,199.9,199.9,4237.0,186.2374,186.2746,185.9397,185.9397,4237.0
2021-07-09 13:10:00,199.98,200.16,199.98,200.1,3184.0,186.0141,186.1815,186.0141,186.1257,3184.0
2021-07-09 13:15:00,200.03,200.23,200.03,200.13,4457.0,186.0606,186.2467,186.0606,186.1536,4457.0
2021-07-09 13:20:00,200.12,200.29,200.12,200.29,2121.0,186.1443,186.3025,186.1443,186.3025,2121.0
2021-07-09 13:25:00,200.26,200.31,200.24,200.31,2875.0,186.2746,186.3211,186.256,186.3211,2875.0
2021-07-09 13:30:00,200.3,200.54,200.3,200.34,5728.0,186.3118,186.535,186.3118,186.349,5728.0
2021-07-09 13:35:00,200.43,200.7,200.36,200.69,3633.0,186.4327,186.6838,186.3676,186.6745,3633.0
2021-07-09 13:40:00,200.65,200.73,200.55,200.69,5381.0,186.6373,186.7117,186.5443,186.6745,5381.0
2021-07-09 13:45:00,200.74,200.81,200.57,200.58,7562.0,186.721,186.7862,186.5629,186.5722,7562.0
2021-07-09 13:50:00,200.59,200.67,200.34,200.34,4977.0,186.5815,186.6559,186.349,186.349,4977.0
2021-07-09 13:55:00,200.35,200.56,200.3,200.48,7297.0,186.3583,186.5536,186.3118,186.4792,7297.0
2021-07-09 14:00:00,200.47,200.59,200.34,200.34,6666.0,186.4699,186.5815,186.349,186.349,6666.0
2021-07-09 14:05:00,200.35,200.39,200.25,200.29,5504.0,186.3583,186.3955,186.2653,186.3025,5504.0
2021-07-09 14:10:00,200.22,200.33,200.22,200.3,4445.0,186.2374,186.3397,186.2374,186.3118,4445.0
2021-07-09 14:15:00,200.31,200.62,200.29,200.61,2780.0,186.3211,186.6094,186.3025,186.6001,2780.0
2021-07-09 14:20:00,200.64,200.65,200.49,200.64,5529.0,186.628,186.6373,186.4885,186.628,5529.0
2021-07-09 14:25:00,200.65,200.83,200.65,200.74,5443.0,186.6373,186.8048,186.6373,186.721,5443.0
2021-07-09 14:30:00,200.78,200.92,200.78,200.84,8537.0,186.7582,186.8885,186.7582,186.8141,8537.0
2021-07-09 14:35:00,200.84,200.94,200.78,200.9,4063.0,186.8141,186.9071,186.7582,186.8699,4063.0
2021-07-09 14:40:00,200.96,201.25,200.92,201.12,11434.0,186.9257,187.1954,186.8885,187.0745,11434.0
2021-07-09 14:45:00,201.11,201.16,200.76,200.78,7197.0,187.0652,187.1117,186.7396,186.7582,7197.0
2021-07-09 14:50:00,200.78,200.92,200.75,200.8,8491.0,186.7582,186.8885,186.7303,186.7769,8491.0
2021-07-09 14:55:00,200.8,200.85,200.78,200.82,4494.0,186.7769,186.8234,186.7582,186.7955,4494.0
2021-07-09 15:00:00,200.84,200.88,200.72,200.72,7816.0,186.8141,186.8513,186.7024,186.7024,7816.0
2021-07-09 15:05:00,200.76,200.78,200.56,200.68,3964.0,186.7396,186.7582,186.5536,186.6652,3964.0
2021-07-09 15:10:00,200.72,200.76,200.69,200.75,7193.0,186.7024,186.7396,186.6745,186.7303,7193.0
2021-07-09 15:15:00,200.74,200.83,200.7,200.71,9269.0,186.721,186.8048,186.6838,186.6931,9269.0
2021-07-09 15:20:00,200.72,200.74,200.63,200.66,16501.0,186.7024,186.721,186.6187,186.6466,16501.0
2021-07-09 15:25:00,200.66,200.78,200.65,200.75,8093.0,186.6466,186.7582,186.6373,186.7303,8093.0
2021-07-09 15:30:00,200.75,200.79,200.47,200.48,19492.0,186.7303,186.7675,186.4699,186.4792,19492.0
2021-07-09 15:35:00,200.47,200.63,200.39,200.39,18894.0,186.4699,186.6187,186.3955,186.3955,18894.0
2021-07-09 15:40:00,200.4,200.52,200.25,200.25,20377.0,186.4048,186.5164,186.2653,186.2653,20377.0
2021-07-09 15:45:00,200.25,200.45,200.15,200.44,20865.0,186.2653,186.4513,186.1722,186.442,20865.0
2021-07-09 15:50:00,200.47,200.6,200.18,200.49,59268.0,186.4699,186.5908,186.2002,186.4885,59268.0
2021-07-09 15:55:00,200.6,200.61,200.18,200.31,54863.0,186.5908,186.6001,186.2002,186.3211,54863.0
2021-07-12 09:30:00,202.4,202.62,200.75,201.28,72402.0,188.2651,188.4697,186.7303,187.2233,72402.0
2021-07-12 09:35:00,201.24,202.0,201.05,201.28,15234.0,187.1861,187.893,187.0094,187.2233,15234.0
2021-07-12 09:40:00,201.28,201.55,200.72,201.47,17405.0,187.2233,187.4745,186.7024,187.4001,17405.0
2021-07-12 09:45:00,201.45,201.58,200.82,201.19,17682.0,187.3815,187.5024,186.7955,187.1396,17682.0
2021-07-12 09:50:00,201.05,201.44,200.99,201.44,10308.0,187.0094,187.3722,186.9536,187.3722,10308.0
2021-07-12 09:55:00,201.48,201.72,201.17,201.17,13079.0,187.4094,187.6326,187.121,187.121,13079.0
2021-07-12 10:00:00,201.14,202.05,201.13,201.84,12000.0,187.0931,187.9396,187.0838,187.7442,12000.0
2021-07-12 10:05:00,201.84,202.31,201.63,202.23,9943.0,187.7442,188.1814,187.5489,188.107,9943.0
2021-07-12 10:10:00,202.18,202.25,201.62,201.8,18126.0,188.0605,188.1256,187.5396,187.707,18126.0
2021-07-12 10:15:00,201.81,202.13,201.64,201.79,13526.0,187.7163,188.014,187.5582,187.6977,13526.0
2021-07-12 10:20:00,201.76,201.8,201.11,201.7,13477.0,187.6698,187.707,187.0652,187.614,13477.0
2021-07-12 10:25:00,201.63,202.05,201.6,202.05,8369.0,187.5489,187.9396,187.521,187.9396,8369.0
2021-07-12 10:30:00,202.04,202.64,202.03,202.54,31527.0,187.9303,188.4884,187.921,188.3953,31527.0
2021-07-12 10:35:00,202.54,202.64,202.14,202.37,31145.0,188.3953,188.4884,188.0233,188.2372,31145.0
2021-07-12 10:40:00,202.39,202.45,201.74,201.92,50627.0,188.2558,188.3116,187.6512,187.8186,50627.0
2021-07-12 10:45:00,201.89,201.97,201.77,201.84,14022.0,187.7907,187.8651,187.6791,187.7442,14022.0
2021-07-12 10:50:00,201.8,202.04,201.72,201.96,22170.0,187.707,187.9303,187.6326,187.8558,22170.0
2021-07-12 10:55:00,201.97,202.06,201.8,201.9,10381.0,187.8651,187.9489,187.707,187.8,10381.0
2021-07-12 11:00:00,201.9,202.17,201.86,202.09,6455.0,187.8,188.0512,187.7628,187.9768,6455.0
2021-07-12 11:05:00,202.11,202.11,201.85,201.88,8170.0,187.9954,187.9954,187.7535,187.7814,8170.0
2021-07-12 11:10:00,201.93,201.95,201.71,201.75,6595.0,187.8279,187.8465,187.6233,187.6605,6595.0
2021-07-12 11:15:00,201.72,201.94,201.65,201.77,14265.0,187.6326,187.8372,187.5675,187.6791,14265.0
2021-07-12 11:20:00,201.78,201.78,201.6,201.69,7193.0,187.6884,187.6884,187.521,187.6047,7193.0
2021-07-12 11:25:00,201.69,201.81,201.56,201.66,15459.0,187.6047,187.7163,187.4838,187.5768,15459.0
2021-07-12 11:30:00,201.67,202.0,201.66,201.97,33506.0,187.5861,187.893,187.5768,187.8651,33506.0
2021-07-12 11:35:00,202.0,202.29,201.94,202.29,10165.0,187.893,188.1628,187.8372,188.1628,10165.0
2021-07-12 11:40:00,202.25,203.14,202.25,203.06,30894.0,188.1256,188.9534,188.1256,188.879,30894.0
2021-07-12 11:45:00,203.12,204.03,203.12,204.03,74865.0,188.9348,189.7813,188.9348,189.7813,74865.0
2021-07-12 11:50:00,204.03,204.09,203.55,203.84,27393.0,189.7813,189.8371,189.3348,189.6045,27393.0
2021-07-12 11:55:00,203.88,203.96,203.68,203.93,22999.0,189.6418,189.7162,189.4557,189.6883,22999.0
2021-07-12 12:00:00,203.96,203.97,203.59,203.7,19068.0,189.7162,189.7255,189.372,189.4743,19068.0
2021-07-12 12:05:00,203.66,203.68,202.79,202.95,9946.0,189.4371,189.4557,188.6279,188.7767,9946.0
2021-07-12 12:10:00,202.9,203.01,202.86,202.91,7651.0,188.7302,188.8325,188.693,188.7395,7651.0
2021-07-12 12:15:00,202.93,203.1,202.9,202.95,11714.0,188.7581,188.9162,188.7302,188.7767,11714.0
2021-07-12 12:20:00,202.98,203.34,202.98,203.32,8436.0,188.8046,189.1395,188.8046,189.1209,8436.0
2021-07-12 12:25:00,203.34,203.59,203.21,203.21,30352.0,189.1395,189.372,189.0185,189.0185,30352.0
2021-07-12 12:30:00,203.17,203.26,203.1,203.17,8170.0,188.9813,189.0651,188.9162,188.9813,8170.0
2021-07-12 12:35:00,203.18,203.26,203.08,203.19,8190.0,188.9906,189.0651,188.8976,188.9999,8190.0
2021-07-12 12:40:00,203.19,203.33,203.14,203.14,5696.0,188.9999,189.1302,188.9534,188.9534,5696.0
2021-07-12 12:45:00,203.12,203.16,202.9,202.96,9457.0,188.9348,188.972,188.7302,188.786,9457.0
2021-07-12 12:50:00,202.9,203.09,202.9,203.01,11982.0,188.7302,188.9069,188.7302,188.8325,11982.0
2021-07-12 12:55:00,202.95,203.05,202.86,203.05,6043.0,188.7767,188.8697,188.693,188.8697,6043.0
2021-07-12 13:00:00,203.02,203.2,202.95,202.99,11414.0,188.8418,189.0092,188.7767,188.8139,11414.0
2021-07-12 13:05:00,203.04,203.05,202.76,202.78,5864.0,188.8604,188.8697,188.6,188.6186,5864.0
2021-07-12 13:10:00,202.82,202.85,202.76,202.82,5050.0,188.6558,188.6837,188.6,188.6558,5050.0
2021-07-12 13:15:00,202.85,202.97,202.72,202.86,9834.0,188.6837,188.7953,188.5628,188.693,9834.0
2021-07-12 13:20:00,202.88,202.89,202.78,202.84,7294.0,188.7116,188.7209,188.6186,188.6744,7294.0
2021-07-12 13:25:00,202.86,203.02,202.85,202.95,6529.0,188.693,188.8418,188.6837,188.7767,6529.0
2021-07-12 13:30:00,202.97,203.12,202.96,203.12,7045.0,188.7953,188.9348,188.786,188.9348,7045.0
2021-07-12 13:35:00,203.11,203.4,203.11,203.25,12436.0,188.9255,189.1953,188.9255,189.0558,12436.0
2021-07-12 13:40:00,203.27,203.49,203.25,203.41,8111.0,189.0744,189.279,189.0558,189.2046,8111.0
2021-07-12 13:45:00,203.39,203.48,203.31,203.31,21544.0,189.186,189.2697,189.1116,189.1116,21544.0
2021-07-12 13:50:00,203.36,203.44,203.31,203.37,4072.0,189.1581,189.2325,189.1116,189.1674,4072.0
2021-07-12 13:55:00,203.39,203.47,203.34,203.41,6058.0,189.186,189.2604,189.1395,189.2046,6058.0
2021-07-12 14:00:00,203.39,203.52,203.32,203.49,6896.0,189.186,189.3069,189.1209,189.279,6896.0
2021-07-12 14:05:00,203.5,203.66,203.5,203.56,13641.0,189.2883,189.4371,189.2883,189.3441,13641.0
2021-07-12 14:10:00,203.56,203.58,203.41,203.45,8319.0,189.3441,189.3627,189.2046,189.2418,8319.0
2021-07-12 14:15:00,203.44,203.84,203.43,203.81,9192.0,189.2325,189.6045,189.2232,189.5766,9192.0
2021-07-12 14:20:00,203.78,203.98,203.74,203.93,8835.0,189.5487,189.7348,189.5115,189.6883,8835.0
2021-07-12 14:25:00,203.93,204.19,203.84,204.05,20373.0,189.6883,189.9301,189.6045,189.7999,20373.0
2021-07-12 14:30:00,204.05,204.07,203.71,203.71,21313.0,189.7999,189.8185,189.4836,189.4836,21313.0
2021-07-12 14:35:00,203.68,203.68,203.32,203.39,6255.0,189.4557,189.4557,189.1209,189.186,6255.0
2021-07-12 14:40:00,203.38,203.63,203.35,203.63,4318.0,189.1767,189.4092,189.1488,189.4092,4318.0
2021-07-12 14:45:00,203.6,203.6,203.44,203.48,12025.0,189.3813,189.3813,189.2325,189.2697,12025.0
2021-07-12 14:50:00,203.46,203.57,203.44,203.49,5046.0,189.2511,189.3534,189.2325,189.279,5046.0
2021-07-12 14:55:00,203.54,203.66,203.42,203.63,14250.0,189.3255,189.4371,189.2139,189.4092,14250.0
2021-07-12 15:00:00,203.6,203.7,203.56,203.61,5504.0,189.3813,189.4743,189.3441,189.3906,5504.0
2021-07-12 15:05:00,203.62,203.75,203.61,203.67,8569.0,189.3999,189.5208,189.3906,189.4464,8569.0
2021-07-12 15:10:00,203.64,203.95,203.64,203.93,14264.0,189.4185,189.7069,189.4185,189.6883,14264.0
2021-07-12 15:15:00,203.94,204.05,203.87,204.05,10821.0,189.6976,189.7999,189.6325,189.7999,10821.0
2021-07-12 15:20:00,204.03,204.15,203.94,204.06,17444.0,189.7813,189.8929,189.6976,189.8092,17444.0
2021-07-12 15:25:00,204.05,204.35,204.05,204.35,17534.0,189.7999,190.0789,189.7999,190.0789,17534.0
2021-07-12 15:30:00,204.34,204.35,204.08,204.14,41344.0,190.0696,190.0789,189.8278,189.8836,41344.0
2021-07-12 15:35:00,204.15,204.23,203.79,203.84,18383.0,189.8929,189.9673,189.558,189.6045,18383.0
2021-07-12 15:40:00,203.85,204.08,203.85,203.98,23183.0,189.6139,189.8278,189.6139,189.7348,23183.0
2021-07-12 15:45:00,203.97,204.11,203.71,203.94,26497.0,189.7255,189.8557,189.4836,189.6976,26497.0
2021-07-12 15:50:00,203.97,204.4,203.97,204.24,37797.0,189.7255,190.1254,189.7255,189.9766,37797.0
2021-07-12 15:55:00,204.28,204.49,204.14,204.32,127786.0,190.0138,190.2092,189.8836,190.051,127786.0
2021-07-13 09:30:00,203.71,204.59,202.88,202.95,49824.0,189.4836,190.3022,188.7116,188.7767,49824.0
2021-07-13 09:35:00,202.91,203.81,202.89,203.35,11556.0,188.7395,189.5766,188.7209,189.1488,11556.0
2021-07-13 09:40:00,203.31,204.2,203.3,204.04,10641.0,189.1116,189.9394,189.1023,189.7906,10641.0
2021-07-13 09:45:00,203.96,204.66,203.76,204.44,24579.0,189.7162,190.3673,189.5301,190.1626,24579.0
2021-07-13 09:50:00,204.53,204.6,203.93,204.07,20099.0,190.2464,190.3115,189.6883,189.8185,20099.0
2021-07-13 09:55:00,204.04,204.06,203.84,203.84,7101.0,189.7906,189.8092,189.6045,189.6045,7101.0
2021-07-13 10:00:00,203.91,204.69,203.91,204.09,17312.0,189.6697,190.3952,189.6697,189.8371,17312.0
2021-07-13 10:05:00,204.07,204.31,203.96,204.04,12121.0,189.8185,190.0417,189.7162,189.7906,12121.0
2021-07-13 10:10:00,204.16,204.43,204.05,204.05,10899.0,189.9022,190.1533,189.7999,189.7999,10899.0
2021-07-13 10:15:00,204.02,204.15,203.84,203.87,7568.0,189.772,189.8929,189.6045,189.6325,7568.0
2021-07-13 10:20:00,203.87,204.43,203.74,204.33,15145.0,189.6325,190.1533,189.5115,190.0603,15145.0
2021-07-13 10:25:00,204.33,204.8,204.27,204.78,11249.0,190.0603,190.4975,190.0045,190.4789,11249.0
2021-07-13 10:30:00,204.77,204.83,204.22,204.32,15498.0,190.4696,190.5254,189.958,190.051,15498.0
2021-07-13 10:35:00,204.39,204.43,203.91,204.08,7715.0,190.1161,190.1533,189.6697,189.8278,7715.0
2021-07-13 10:40:00,204.16,204.24,203.67,203.71,9328.0,189.9022,189.9766,189.4464,189.4836,9328.0
2021-07-13 10:45:00,203.79,204.11,203.63,203.99,8001.0,189.558,189.8557,189.4092,189.7441,8001.0
2021-07-13 10:50:00,203.97,204.26,203.87,204.19,4127.0,189.7255,189.9952,189.6325,189.9301,4127.0
2021-07-13 10:55:00,204.15,204.38,204.15,204.19,6021.0,189.8929,190.1068,189.8929,189.9301,6021.0
2021-07-13 11:00:00,204.19,204.31,204.12,204.2,6745.0,189.9301,190.0417,189.865,189.9394,6745.0
2021-07-13 11:05:00,204.2,204.53,204.15,204.45,10501.0,189.9394,190.2464,189.8929,190.1719,10501.0
2021-07-13 11:10:00,204.45,204.54,204.25,204.54,8602.0,190.1719,190.2557,189.9859,190.2557,8602.0
2021-07-13 11:15:00,204.5,204.5,204.23,204.36,6569.0,190.2185,190.2185,189.9673,190.0882,6569.0
2021-07-13 11:20:00,204.29,204.75,204.29,204.43,19459.0,190.0231,190.451,190.0231,190.1533,19459.0
2021-07-13 11:25:00,204.49,204.67,204.3,204.38,15374.0,190.2092,190.3766,190.0324,190.1068,15374.0
2021-07-13 11:30:00,204.37,204.4,204.19,204.19,8081.0,190.0975,190.1254,189.9301,189.9301,8081.0
2021-07-13 11:35:00,204.23,204.32,204.03,204.31,10204.0,189.9673,190.051,189.7813,190.0417,10204.0
2021-07-13 11:40:00,204.3,204.45,204.25,204.38,11162.0,190.0324,190.1719,189.9859,190.1068,11162.0
2021-07-13 11:45:00,204.35,204.45,204.29,204.3,10294.0,190.0789,190.1719,190.0231,190.0324,10294.0
2021-07-13 11:50:00,204.29,204.47,204.19,204.4,12537.0,190.0231,190.1906,189.9301,190.1254,12537.0
2021-07-13 11:55:00,204.4,204.55,204.39,204.55,4907.0,190.1254,190.265,190.1161,190.265,4907.0
2021-07-13 12:00:00,204.55,204.65,204.22,204.23,11494.0,190.265,190.358,189.958,189.9673,11494.0
2021-07-13 12:05:00,204.2,204.26,204.09,204.2,6060.0,189.9394,189.9952,189.8371,189.9394,6060.0
2021-07-13 12:10:00,204.18,204.38,204.17,204.32,10685.0,189.9208,190.1068,189.9115,190.051,10685.0
2021-07-13 12:15:00,204.29,204.33,204.15,204.21,6294.0,190.0231,190.0603,189.8929,189.9487,6294.0
2021-07-13 12:20:00,204.23,204.3,204.17,204.22,13582.0,189.9673,190.0324,189.9115,189.958,13582.0
2021-07-13 12:25:00,204.2,204.2,204.01,204.01,15191.0,189.9394,189.9394,189.7627,189.7627,15191.0
2021-07-13 12:30:00,203.97,204.08,203.85,204.05,13289.0,189.7255,189.8278,189.6139,189.7999,13289.0
2021-07-13 12:35:00,204.04,204.04,203.83,203.86,18134.0,189.7906,189.7906,189.5952,189.6232,18134.0
2021-07-13 12:40:00,203.86,203.95,203.8,203.85,26766.0,189.6232,189.7069,189.5673,189.6139,26766.0
2021-07-13 12:45:00,203.85,203.85,203.69,203.79,9857.0,189.6139,189.6139,189.465,189.558,9857.0
2021-07-13 12:50:00,203.82,203.95,203.78,203.82,9182.0,189.5859,189.7069,189.5487,189.5859,9182.0
2021-07-13 12:55:00,203.8,203.83,203.72,203.81,4229.0,189.5673,189.5952,189.4929,189.5766,4229.0
2021-07-13 13:00:00,203.82,204.09,203.82,203.89,18374.0,189.5859,189.8371,189.5859,189.6511,18374.0
2021-07-13 13:05:00,203.89,203.89,203.59,203.73,15455.0,189.6511,189.6511,189.372,189.5022,15455.0
2021-07-13 13:10:00,203.7,203.71,203.54,203.56,22208.0,189.4743,189.4836,189.3255,189.3441,22208.0
2021-07-13 13:15:00,203.56,203.73,203.24,203.24,9781.0,189.3441,189.5022,189.0465,189.0465,9781.0
2021-07-13 13:20:00,203.23,203.5,203.14,203.43,5050.0,189.0371,189.2883,188.9534,189.2232,5050.0
2021-07-13 13:25:00,203.4,203.4,203.19,203.33,15125.0,189.1953,189.1953,188.9999,189.1302,15125.0
2021-07-13 13:30:00,203.33,203.46,203.09,203.38,11050.0,189.1302,189.2511,188.9069,189.1767,11050.0
2021-07-13 13:35:00,203.38,203.5,203.11,203.5,6859.0,189.1767,189.2883,188.9255,189.2883,6859.0
2021-07-13 13:40:00,203.6,203.79,203.46,203.7,44553.0,189.3813,189.558,189.2511,189.4743,44553.0
2021-07-13 13:45:00,203.67,203.8,203.47,203.52,10472.0,189.4464,189.5673,189.2604,189.3069,10472.0
2021-07-13 13:50:00,203.51,203.72,203.51,203.65,5328.0,189.2976,189.4929,189.2976,189.4278,5328.0
2021-07-13 13:55:00,203.59,203.88,203.59,203.77,5700.0,189.372,189.6418,189.372,189.5394,5700.0
2021-07-13 14:00:00,203.77,203.77,203.35,203.41,25142.0,189.5394,189.5394,189.1488,189.2046,25142.0
2021-07-13 14:05:00,203.44,203.79,203.44,203.75,4173.0,189.2325,189.558,189.2325,189.5208,4173.0
2021-07-13 14:10:00,203.85,204.18,203.85,204.18,6798.0,189.6139,189.9208,189.6139,189.9208,6798.0
2021-07-13 14:15:00,204.12,204.29,203.91,204.21,8270.0,189.865,190.0231,189.6697,189.9487,8270.0
2021-07-13 14:20:00,204.2,204.35,204.08,204.18,6843.0,189.9394,190.0789,189.8278,189.9208,6843.0
2021-07-13 14:25:00,204.23,204.59,204.22,204.45,7171.0,189.9673,190.3022,189.958,190.1719,7171.0
2021-07-13 14:30:00,204.41,204.44,204.22,204.29,7553.0,190.1347,190.1626,189.958,190.0231,7553.0
2021-07-13 14:35:00,204.31,204.37,204.22,204.26,7906.0,190.0417,190.0975,189.958,189.9952,7906.0
2021-07-13 14:40:00,204.28,204.36,204.05,204.11,8883.0,190.0138,190.0882,189.7999,189.8557,8883.0
2021-07-13 14:45:00,204.11,204.2,203.97,204.15,5420.0,189.8557,189.9394,189.7255,189.8929,5420.0
2021-07-13 14:50:00,204.2,204.2,204.02,204.11,6387.0,189.9394,189.9394,189.772,189.8557,6387.0
2021-07-13 14:55:00,204.12,204.35,204.07,204.35,5104.0,189.865,190.0789,189.8185,190.0789,5104.0
2021-07-13 15:00:00,204.37,204.59,204.28,204.38,9952.0,190.0975,190.3022,190.0138,190.1068,9952.0
2021-07-13 15:05:00,204.45,204.55,204.31,204.34,7732.0,190.1719,190.265,190.0417,190.0696,7732.0
2021-07-13 15:10:00,204.37,204.54,204.29,204.37,13942.0,190.0975,190.2557,190.0231,190.0975,13942.0
2021-07-13 15:15:00,204.42,204.71,204.33,204.7,13943.0,190.144,190.4138,190.0603,190.4045,13943.0
2021-07-13 15:20:00,204.71,204.79,204.54,204.55,13607.0,190.4138,190.4882,190.2557,190.265,13607.0
2021-07-13 15:25:00,204.58,204.76,204.48,204.55,10706.0,190.2929,190.4603,190.1999,190.265,10706.0
2021-07-13 15:30:00,204.53,204.61,204.11,204.41,12829.0,190.2464,190.3208,189.8557,190.1347,12829.0
2021-07-13 15:35:00,204.37,204.37,204.02,204.07,15706.0,190.0975,190.0975,189.772,189.8185,15706.0
2021-07-13 15:40:00,204.05,204.28,203.99,204.1,14819.0,189.7999,190.0138,189.7441,189.8464,14819.0
2021-07-13 15:45:00,204.07,204.23,204.01,204.01,20337.0,189.8185,189.9673,189.7627,189.7627,20337.0
2021-07-13 15:50:00,203.89,204.16,203.83,203.92,28938.0,189.6511,189.9022,189.5952,189.679,28938.0
2021-07-13 15:55:00,203.89,204.14,203.8,204.07,57209.0,189.6511,189.8836,189.5673,189.8185,57209.0
2021-07-14 09:30:00,206.18,208.18,206.18,208.18,63218.0,191.7811,193.6415,191.7811,193.6415,63218.0
2021-07-14 09:35:00,208.17,208.75,206.89,208.44,36767.0,193.6322,194.1717,192.4415,193.8833,36767.0
2021-07-14 09:40:00,208.64,208.75,206.95,207.5,19197.0,194.0693,194.1717,192.4974,193.0089,19197.0
2021-07-14 09:45:00,207.42,208.0,207.42,207.79,19863.0,192.9345,193.474,192.9345,193.2787,19863.0
2021-07-14 09:50:00,207.81,207.81,206.94,207.16,13662.0,193.2973,193.2973,192.4881,192.6927,13662.0
2021-07-14 09:55:00,207.07,207.37,206.99,207.0,18038.0,192.609,192.888,192.5346,192.5439,18038.0
2021-07-14 10:00:00,206.9,207.46,206.9,207.11,13095.0,192.4508,192.9717,192.4508,192.6462,13095.0
2021-07-14 10:05:00,206.94,207.56,206.85,207.52,27199.0,192.4881,193.0648,192.4043,193.0276,27199.0
2021-07-14 10:10:00,207.6,208.17,207.6,207.99,21229.0,193.102,193.6322,193.102,193.4647,21229.0
2021-07-14 10:15:00,208.02,208.14,207.79,207.79,15161.0,193.4926,193.6043,193.2787,193.2787,15161.0
2021-07-14 10:20:00,207.8,207.85,207.18,207.18,17737.0,193.288,193.3345,192.7113,192.7113,17737.0
2021-07-14 10:25:00,207.15,207.16,205.26,205.31,10003.0,192.6834,192.6927,190.9254,190.9719,10003.0
2021-07-14 10:30:00,205.42,205.48,205.03,205.15,22897.0,191.0742,191.13,190.7114,190.8231,22897.0
2021-07-14 10:35:00,205.21,205.5,205.1,205.18,13812.0,190.8789,191.1486,190.7766,190.851,13812.0
2021-07-14 10:40:00,205.33,205.47,205.22,205.23,5279.0,190.9905,191.1207,190.8882,190.8975,5279.0
2021-07-14 10:45:00,205.18,205.5,204.99,205.34,7055.0,190.851,191.1486,190.6742,190.9998,7055.0
2021-07-14 10:50:00,205.34,205.71,205.32,205.58,9327.0,190.9998,191.344,190.9812,191.223,9327.0
2021-07-14 10:55:00,205.66,205.66,205.27,205.41,11406.0,191.2974,191.2974,190.9347,191.0649,11406.0
2021-07-14 11:00:00,205.34,205.42,204.79,204.83,7107.0,190.9998,191.0742,190.4882,190.5254,7107.0
2021-07-14 11:05:00,204.76,204.76,204.29,204.29,6351.0,190.4603,190.4603,190.0231,190.0231,6351.0
2021-07-14 11:10:00,204.36,204.53,204.26,204.39,5330.0,190.0882,190.2464,189.9952,190.1161,5330.0
2021-07-14 11:15:00,204.19,204.28,203.91,204.17,15178.0,189.9301,190.0138,189.6697,189.9115,15178.0
2021-07-14 11:20:00,204.14,204.31,203.95,203.95,6084.0,189.8836,190.0417,189.7069,189.7069,6084.0
2021-07-14 11:25:00,203.93,203.93,203.05,203.36,5905.0,189.6883,189.6883,188.8697,189.1581,5905.0
2021-07-14 11:30:00,203.43,203.82,203.43,203.64,3006.0,189.2232,189.5859,189.2232,189.4185,3006.0
2021-07-14 11:35:00,203.69,203.73,203.27,203.32,7215.0,189.465,189.5022,189.0744,189.1209,7215.0
2021-07-14 11:40:00,203.39,203.39,202.84,203.26,2134.0,189.186,189.186,188.6744,189.0651,2134.0
2021-07-14 11:45:00,203.24,203.5,203.14,203.34,8002.0,189.0465,189.2883,188.9534,189.1395,8002.0
2021-07-14 11:50:00,203.42,203.45,203.19,203.19,8642.0,189.2139,189.2418,188.9999,188.9999,8642.0
2021-07-14 11:55:00,203.21,203.21,202.56,202.62,23498.0,189.0185,189.0185,188.4139,188.4697,23498.0
2021-07-14 12:00:00,202.74,203.45,202.74,203.35,11228.0,188.5814,189.2418,188.5814,189.1488,11228.0
2021-07-14 12:05:00,203.36,203.83,203.35,203.83,7390.0,189.1581,189.5952,189.1488,189.5952,7390.0
2021-07-14 12:10:00,203.73,203.98,203.64,203.81,14364.0,189.5022,189.7348,189.4185,189.5766,14364.0
2021-07-14 12:15:00,203.9,204.01,203.66,203.91,5694.0,189.6604,189.7627,189.4371,189.6697,5694.0
2021-07-14 12:20:00,203.87,204.13,203.82,204.08,6877.0,189.6325,189.8743,189.5859,189.8278,6877.0
2021-07-14 12:25:00,204.09,204.1,203.96,204.08,3766.0,189.8371,189.8464,189.7162,189.8278,3766.0
2021-07-14 12:30:00,204.03,204.18,203.99,204.15,4928.0,189.7813,189.9208,189.7441,189.8929,4928.0
2021-07-14 12:35:00,204.12,204.38,204.1,204.36,15820.0,189.865,190.1068,189.8464,190.0882,15820.0
2021-07-14 12:40:00,204.35,204.44,204.31,204.43,9064.0,190.0789,190.1626,190.0417,190.1533,9064.0
2021-07-14 12:45:00,204.37,204.42,204.27,204.42,7121.0,190.0975,190.144,190.0045,190.144,7121.0
2021-07-14 12:50:00,204.45,204.87,204.39,204.67,10094.0,190.1719,190.5626,190.1161,190.3766,10094.0
2021-07-14 12:55:00,204.75,204.81,204.67,204.67,3073.0,190.451,190.5068,190.3766,190.3766,3073.0
2021-07-14 13:00:00,204.73,204.86,204.57,204.57,5745.0,190.4324,190.5533,190.2836,190.2836,5745.0
2021-07-14 13:05:00,204.45,204.52,204.09,204.23,5988.0,190.1719,190.2371,189.8371,189.9673,5988.0
2021-07-14 13:10:00,204.17,204.17,203.86,204.01,6834.0,189.9115,189.9115,189.6232,189.7627,6834.0
2021-07-14 13:15:00,203.96,203.96,203.55,203.79,7980.0,189.7162,189.7162,189.3348,189.558,7980.0
2021-07-14 13:20:00,203.72,203.72,203.53,203.56,5377.0,189.4929,189.4929,189.3162,189.3441,5377.0
2021-07-14 13:25:00,203.6,203.64,203.39,203.64,3609.0,189.3813,189.4185,189.186,189.4185,3609.0
2021-07-14 13:30:00,203.58,203.8,203.58,203.8,2213.0,189.3627,189.5673,189.3627,189.5673,2213.0
2021-07-14 13:35:00,203.73,203.85,203.65,203.84,5705.0,189.5022,189.6139,189.4278,189.6045,5705.0
2021-07-14 13:40:00,203.84,203.89,203.78,203.87,7302.0,189.6045,189.6511,189.5487,189.6325,7302.0
2021-07-14 13:45:00,203.84,203.91,203.78,203.78,8091.0,189.6045,189.6697,189.5487,189.5487,8091.0
2021-07-14 13:50:00,203.77,203.78,203.48,203.56,12694.0,189.5394,189.5487,189.2697,189.3441,12694.0
2021-07-14 13:55:00,203.56,203.83,203.55,203.79,5607.0,189.3441,189.5952,189.3348,189.558,5607.0
2021-07-14 14:00:00,203.78,204.08,203.78,204.08,9036.0,189.5487,189.8278,189.5487,189.8278,9036.0
2021-07-14 14:05:00,204.06,204.06,203.81,203.94,19333.0,189.8092,189.8092,189.5766,189.6976,19333.0
2021-07-14 14:10:00,203.92,204.05,203.91,204.01,10080.0,189.679,189.7999,189.6697,189.7627,10080.0
2021-07-14 14:15:00,203.97,204.22,203.97,204.21,6730.0,189.7255,189.958,189.7255,189.9487,6730.0
2021-07-14 14:20:00,204.21,204.42,204.21,204.39,3856.0,189.9487,190.144,189.9487,190.1161,3856.0
2021-07-14 14:25:00,204.39,204.43,204.16,204.2,10449.0,190.1161,190.1533,189.9022,189.9394,10449.0
2021-07-14 14:30:00,204.16,204.16,203.9,204.02,8706.0,189.9022,189.9022,189.6604,189.772,8706.0
2021-07-14 14:35:00,204.04,204.14,204.04,204.13,5769.0,189.7906,189.8836,189.7906,189.8743,5769.0
2021-07-14 14:40:00,204.09,204.09,203.74,203.91,10172.0,189.8371,189.8371,189.5115,189.6697,10172.0
2021-07-14 14:45:00,203.89,204.07,203.89,203.94,7024.0,189.6511,189.8185,189.6511,189.6976,7024.0
2021-07-14 14:50:00,203.94,204.1,203.94,204.09,5955.0,189.6976,189.8464,189.6976,189.8371,5955.0
2021-07-14 14:55:00,204.07,204.12,204.03,204.03,7125.0,189.8185,189.865,189.7813,189.7813,7125.0
2021-07-14 15:00:00,203.99,204.05,203.94,204.01,7220.0,189.7441,189.7999,189.6976,189.7627,7220.0
2021-07-14 15:05:00,204.05,204.37,204.01,204.26,12345.0,189.7999,190.0975,189.7627,189.9952,12345.0
2021-07-14 15:10:00,204.25,204.32,204.2,204.32,7452.0,189.9859,190.051,189.9394,190.051,7452.0
2021-07-14 15:15:00,204.22,204.22,203.97,203.97,7250.0,189.958,189.958,189.7255,189.7255,7250.0
2021-07-14 15:20:00,204.03,204.16,204.03,204.09,7926.0,189.7813,189.9022,189.7813,189.8371,7926.0
2021-07-14 15:25:00,204.09,204.14,203.87,203.89,7897.0,189.8371,189.8836,189.6325,189.6511,7897.0
2021-07-14 15:30:00,203.87,203.96,203.64,203.83,18132.0,189.6325,189.7162,189.4185,189.5952,18132.0
2021-07-14 15:35:00,203.81,204.18,203.8,204.18,9366.0,189.5766,189.9208,189.5673,189.9208,9366.0
2021-07-14 15:40:00,204.18,204.18,203.77,203.83,12947.0,189.9208,189.9208,189.5394,189.5952,12947.0
2021-07-14 15:45:00,203.84,204.12,203.8,204.06,18509.0,189.6045,189.865,189.5673,189.8092,18509.0
2021-07-14 15:50:00,204.02,204.02,203.16,203.48,24665.0,189.772,189.772,188.972,189.2697,24665.0
2021-07-14 15:55:00,203.41,203.65,203.17,203.64,66561.0,189.2046,189.4278,188.9813,189.4185,66561.0
2021-07-15 09:30:00,197.22,199.57,194.95,195.36,229159.0,183.4469,185.6328,181.3354,181.7168,229159.0
2021-07-15 09:35:00,195.24,195.52,194.0,194.54,248498.0,181.6051,181.8656,180.4517,180.954,248498.0
2021-07-15 09:40:00,194.54,194.54,193.15,194.21,82883.0,180.954,180.954,179.6611,180.6471,82883.0
2021-07-15 09:45:00,194.16,195.03,193.94,194.82,112382.0,180.6006,181.4098,180.3959,181.2145,112382.0
2021-07-15 09:50:00,194.84,194.97,194.4,194.68,70483.0,181.2331,181.354,180.8238,181.0843,70483.0
2021-07-15 09:55:00,194.69,196.19,194.69,195.97,68332.0,181.0936,182.4888,181.0936,182.2842,68332.0
2021-07-15 10:00:00,195.95,197.29,195.85,197.19,80468.0,182.2656,183.512,182.1725,183.419,80468.0
2021-07-15 10:05:00,197.25,198.33,197.11,198.13,67023.0,183.4748,184.4793,183.3445,184.2933,67023.0
2021-07-15 10:10:00,198.21,198.24,196.83,196.83,43351.0,184.3677,184.3956,183.0841,183.0841,43351.0
2021-07-15 10:15:00,196.79,196.93,195.92,196.17,56477.0,183.0469,183.1771,182.2377,182.4702,56477.0
2021-07-15 10:20:00,196.16,196.18,195.72,196.04,39941.0,182.4609,182.4795,182.0516,182.3493,39941.0
2021-07-15 10:25:00,195.91,195.91,194.74,195.08,28723.0,182.2284,182.2284,181.1401,181.4563,28723.0
2021-07-15 10:30:00,195.13,195.26,194.54,194.76,23349.0,181.5028,181.6237,180.954,181.1587,23349.0
2021-07-15 10:35:00,194.7,195.98,194.45,195.94,26410.0,181.1029,182.2935,180.8703,182.2563,26410.0
2021-07-15 10:40:00,195.94,195.96,194.81,195.2,20383.0,182.2563,182.2749,181.2052,181.5679,20383.0
2021-07-15 10:45:00,195.01,195.23,194.79,195.02,21522.0,181.3912,181.5958,181.1866,181.4005,21522.0
2021-07-15 10:50:00,194.9,195.4,194.57,195.28,14177.0,181.2889,181.754,180.9819,181.6423,14177.0
2021-07-15 10:55:00,195.21,196.23,195.16,195.96,21181.0,181.5772,182.526,181.5307,182.2749,21181.0
2021-07-15 11:00:00,195.93,196.11,195.14,195.72,29825.0,182.247,182.4144,181.5121,182.0516,29825.0
2021-07-15 11:05:00,195.78,196.9,195.72,196.62,17379.0,182.1074,183.1492,182.0516,182.8888,17379.0
2021-07-15 11:10:00,196.69,196.97,196.62,196.97,8581.0,182.9539,183.2143,182.8888,183.2143,8581.0
2021-07-15 11:15:00,197.01,197.01,196.26,196.29,10453.0,183.2515,183.2515,182.5539,182.5818,10453.0
2021-07-15 11:20:00,196.28,196.51,196.25,196.39,7648.0,182.5725,182.7864,182.5446,182.6748,7648.0
2021-07-15 11:25:00,196.36,196.61,196.1,196.49,13039.0,182.6469,182.8795,182.4051,182.7678,13039.0
2021-07-15 11:30:00,196.52,196.73,196.49,196.65,8362.0,182.7958,182.9911,182.7678,182.9167,8362.0
2021-07-15 11:35:00,196.67,196.89,196.43,196.84,7478.0,182.9353,183.1399,182.712,183.0934,7478.0
2021-07-15 11:40:00,196.83,196.86,196.43,196.79,7255.0,183.0841,183.112,182.712,183.0469,7255.0
2021-07-15 11:45:00,196.72,196.87,196.3,196.37,10365.0,182.9818,183.1213,182.5911,182.6562,10365.0
2021-07-15 11:50:00,196.44,196.44,195.59,195.59,24903.0,182.7213,182.7213,181.9307,181.9307,24903.0
2021-07-15 11:55:00,195.6,195.84,195.11,195.26,20376.0,181.94,182.1632,181.4842,181.6237,20376.0
2021-07-15 12:00:00,195.32,195.53,195.07,195.3,10475.0,181.6796,181.8749,181.447,181.661,10475.0
2021-07-15 12:05:00,195.32,195.35,194.51,194.57,12455.0,181.6796,181.7075,180.9261,180.9819,12455.0
2021-07-15 12:10:00,194.47,194.75,194.21,194.3,15382.0,180.8889,181.1494,180.6471,180.7308,15382.0
2021-07-15 12:15:00,194.34,194.72,194.17,194.72,17209.0,180.768,181.1215,180.6099,181.1215,17209.0
2021-07-15 12:20:00,194.64,194.8,194.55,194.55,13530.0,181.047,181.1959,180.9633,180.9633,13530.0
2021-07-15 12:25:00,194.63,195.27,194.6,194.99,13313.0,181.0377,181.633,181.0098,181.3726,13313.0
2021-07-15 12:30:00,194.93,194.95,194.39,194.39,13720.0,181.3168,181.3354,180.8145,180.8145,13720.0
2021-07-15 12:35:00,194.41,195.03,194.4,194.96,10038.0,180.8331,181.4098,180.8238,181.3447,10038.0
2021-07-15 12:40:00,194.91,195.05,194.34,194.94,14448.0,181.2982,181.4284,180.768,181.3261,14448.0
2021-07-15 12:45:00,195.0,195.0,194.54,194.72,9247.0,181.3819,181.3819,180.954,181.1215,9247.0
2021-07-15 12:50:00,194.76,194.78,194.39,194.43,11729.0,181.1587,181.1773,180.8145,180.8517,11729.0
2021-07-15 12:55:00,194.41,194.69,194.28,194.28,10251.0,180.8331,181.0936,180.7122,180.7122,10251.0
2021-07-15 13:00:00,194.27,194.31,193.77,193.77,15033.0,180.7029,180.7401,180.2378,180.2378,15033.0
2021-07-15 13:05:00,193.74,193.81,193.16,193.16,14453.0,180.2099,180.275,179.6704,179.6704,14453.0
2021-07-15 13:10:00,193.16,193.43,192.99,193.0,12700.0,179.6704,179.9215,179.5123,179.5216,12700.0
2021-07-15 13:15:00,193.07,193.67,193.01,193.2,12168.0,179.5867,180.1448,179.5309,179.7076,12168.0
2021-07-15 13:20:00,193.02,193.71,193.02,193.55,9306.0,179.5402,180.182,179.5402,180.0332,9306.0
2021-07-15 13:25:00,193.47,193.59,193.34,193.44,11165.0,179.9588,180.0704,179.8378,179.9308,11165.0
2021-07-15 13:30:00,193.47,193.49,192.81,192.96,12184.0,179.9588,179.9774,179.3448,179.4844,12184.0
2021-07-15 13:35:00,192.92,193.16,192.85,193.03,22022.0,179.4472,179.6704,179.3821,179.5495,22022.0
2021-07-15 13:40:00,193.09,193.64,193.09,193.34,27649.0,179.6053,180.1169,179.6053,179.8378,27649.0
2021-07-15 13:45:00,193.32,193.7,193.3,193.7,34513.0,179.8192,180.1727,179.8006,180.1727,34513.0
2021-07-15 13:50:00,193.67,193.71,193.27,193.28,31103.0,180.1448,180.182,179.7727,179.782,31103.0
2021-07-15 13:55:00,193.25,193.25,192.88,192.89,11581.0,179.7541,179.7541,179.41,179.4193,11581.0
2021-07-15 14:00:00,192.99,193.6,192.97,193.36,6533.0,179.5123,180.0797,179.4937,179.8564,6533.0
2021-07-15 14:05:00,193.31,193.5,193.15,193.38,7483.0,179.8099,179.9867,179.6611,179.875,7483.0
2021-07-15 14:10:00,193.38,193.43,193.18,193.18,6459.0,179.875,179.9215,179.689,179.689,6459.0
2021-07-15 14:15:00,193.14,193.67,193.01,193.67,14304.0,179.6518,180.1448,179.5309,180.1448,14304.0
2021-07-15 14:20:00,193.61,193.85,193.54,193.81,16161.0,180.089,180.3122,180.0239,180.275,16161.0
2021-07-15 14:25:00,193.81,193.87,193.62,193.85,14637.0,180.275,180.3308,180.0983,180.3122,14637.0
2021-07-15 14:30:00,193.83,194.0,193.75,193.96,8032.0,180.2936,180.4517,180.2192,180.4145,8032.0
2021-07-15 14:35:00,193.93,194.14,193.78,194.09,17484.0,180.3866,180.582,180.2471,180.5355,17484.0
2021-07-15 14:40:00,194.09,194.13,193.88,193.95,10703.0,180.5355,180.5727,180.3401,180.4052,10703.0
2021-07-15 14:45:00,193.95,194.24,193.71,194.23,19984.0,180.4052,180.675,180.182,180.6657,19984.0
2021-07-15 14:50:00,194.25,194.3,193.98,194.03,12465.0,180.6843,180.7308,180.4331,180.4796,12465.0
2021-07-15 14:55:00,194.05,194.23,193.99,194.08,11608.0,180.4982,180.6657,180.4424,180.5262,11608.0
2021-07-15 15:00:00,194.06,194.39,194.03,194.29,14229.0,180.5075,180.8145,180.4796,180.7215,14229.0
2021-07-15 15:05:00,194.32,194.33,194.05,194.13,11067.0,180.7494,180.7587,180.4982,180.5727,11067.0
2021-07-15 15:10:00,194.13,194.2,193.89,193.89,8524.0,180.5727,180.6378,180.3494,180.3494,8524.0
2021-07-15 15:15:00,193.9,193.94,193.72,193.82,10649.0,180.3587,180.3959,180.1913,180.2843,10649.0
2021-07-15 15:20:00,193.83,193.92,193.58,193.75,13566.0,180.2936,180.3773,180.0611,180.2192,13566.0
2021-07-15 15:25:00,193.79,193.95,193.78,193.94,10752.0,180.2564,180.4052,180.2471,180.3959,10752.0
2021-07-15 15:30:00,193.98,194.51,193.98,194.46,27035.0,180.4331,180.9261,180.4331,180.8796,27035.0
2021-07-15 15:35:00,194.51,194.75,194.29,194.34,30586.0,180.9261,181.1494,180.7215,180.768,30586.0
2021-07-15 15:40:00,194.34,194.47,194.04,194.25,21500.0,180.768,180.8889,180.4889,180.6843,21500.0
2021-07-15 15:45:00,194.27,194.51,194.16,194.37,28247.0,180.7029,180.9261,180.6006,180.7959,28247.0
2021-07-15 15:50:00,194.32,194.59,194.08,194.57,67544.0,180.7494,181.0005,180.5262,180.9819,67544.0
2021-07-15 15:55:00,194.55,194.57,194.24,194.45,188324.0,180.9633,180.9819,180.675,180.8703,188324.0
2021-07-16 09:30:00,195.41,197.02,195.36,196.54,78678.0,181.7633,183.2608,181.7168,182.8144,78678.0
2021-07-16 09:35:00,196.89,196.89,196.19,196.76,13836.0,183.1399,183.1399,182.4888,183.019,13836.0
2021-07-16 09:40:00,196.83,197.27,195.97,196.06,14665.0,183.0841,183.4934,182.2842,182.3679,14665.0
2021-07-16 09:45:00,196.11,196.42,195.55,195.69,14792.0,182.4144,182.7027,181.8935,182.0237,14792.0
2021-07-16 09:50:00,195.72,195.84,195.43,195.48,24819.0,182.0516,182.1632,181.7819,181.8284,24819.0
2021-07-16 09:55:00,195.5,195.5,195.07,195.3,17149.0,181.847,181.847,181.447,181.661,17149.0
2021-07-16 10:00:00,195.29,195.35,194.83,195.05,25618.0,181.6517,181.7075,181.2238,181.4284,25618.0
2021-07-16 10:05:00,195.12,195.17,194.6,194.6,9970.0,181.4935,181.54,181.0098,181.0098,9970.0
2021-07-16 10:10:00,194.61,194.98,194.45,194.68,25648.0,181.0191,181.3633,180.8703,181.0843,25648.0
2021-07-16 10:15:00,194.68,194.68,194.27,194.38,15596.0,181.0843,181.0843,180.7029,180.8052,15596.0
2021-07-16 10:20:00,194.46,194.48,193.81,193.89,14995.0,180.8796,180.8982,180.275,180.3494,14995.0
2021-07-16 10:25:00,193.92,193.92,193.2,193.2,16241.0,180.3773,180.3773,179.7076,179.7076,16241.0
2021-07-16 10:30:00,193.24,194.16,193.22,193.79,17638.0,179.7448,180.6006,179.7262,180.2564,17638.0
2021-07-16 10:35:00,193.76,194.1,193.58,194.1,9785.0,180.2285,180.5448,180.0611,180.5448,9785.0
2021-07-16 10:40:00,194.13,194.15,193.75,193.97,7907.0,180.5727,180.5913,180.2192,180.4238,7907.0
2021-07-16 10:45:00,193.95,193.98,193.38,193.5,11474.0,180.4052,180.4331,179.875,179.9867,11474.0
2021-07-16 10:50:00,193.51,194.22,193.49,194.13,10967.0,179.996,180.6564,179.9774,180.5727,10967.0
2021-07-16 10:55:00,194.13,194.3,193.87,194.03,14608.0,180.5727,180.7308,180.3308,180.4796,14608.0
2021-07-16 11:00:00,194.02,194.09,193.73,193.73,7500.0,180.4703,180.5355,180.2006,180.2006,7500.0
2021-07-16 11:05:00,193.66,193.74,193.37,193.71,11976.0,180.1355,180.2099,179.8657,180.182,11976.0
2021-07-16 11:10:00,193.69,193.9,193.36,193.45,7944.0,180.1634,180.3587,179.8564,179.9401,7944.0
2021-07-16 11:15:00,193.53,193.71,193.4,193.67,5470.0,180.0146,180.182,179.8936,180.1448,5470.0
2021-07-16 11:20:00,193.61,193.61,193.39,193.43,9512.0,180.089,180.089,179.8843,179.9215,9512.0
2021-07-16 11:25:00,193.4,193.6,192.95,193.07,14858.0,179.8936,180.0797,179.4751,179.5867,14858.0
2021-07-16 11:30:00,193.01,193.62,193.01,193.62,5329.0,179.5309,180.0983,179.5309,180.0983,5329.0
2021-07-16 11:35:00,193.59,193.88,193.56,193.8,7583.0,180.0704,180.3401,180.0425,180.2657,7583.0
2021-07-16 11:40:00,193.81,194.03,193.69,193.7,8463.0,180.275,180.4796,180.1634,180.1727,8463.0
2021-07-16 11:45:00,193.73,193.73,193.3,193.57,6973.0,180.2006,180.2006,179.8006,180.0518,6973.0
2021-07-16 11:50:00,193.63,193.85,193.54,193.81,4823.0,180.1076,180.3122,180.0239,180.275,4823.0
2021-07-16 11:55:00,193.82,193.83,193.71,193.75,4447.0,180.2843,180.2936,180.182,180.2192,4447.0
2021-07-16 12:00:00,193.72,193.74,193.59,193.62,4977.0,180.1913,180.2099,180.0704,180.0983,4977.0
2021-07-16 12:05:00,193.62,193.96,193.6,193.96,6925.0,180.0983,180.4145,180.0797,180.4145,6925.0
2021-07-16 12:10:00,194.03,194.06,193.98,194.0,6246.0,180.4796,180.5075,180.4331,180.4517,6246.0
2021-07-16 12:15:00,194.01,194.1,193.87,194.09,7925.0,180.461,180.5448,180.3308,180.5355,7925.0
2021-07-16 12:20:00,194.1,194.11,193.81,193.81,8413.0,180.5448,180.5541,180.275,180.275,8413.0
2021-07-16 12:25:00,193.81,193.87,193.7,193.86,8396.0,180.275,180.3308,180.1727,180.3215,8396.0
2021-07-16 12:30:00,193.85,193.85,193.6,193.8,7304.0,180.3122,180.3122,180.0797,180.2657,7304.0
2021-07-16 12:35:00,193.8,193.84,193.72,193.74,14467.0,180.2657,180.3029,180.1913,180.2099,14467.0
2021-07-16 12:40:00,193.76,194.02,193.76,193.91,20215.0,180.2285,180.4703,180.2285,180.368,20215.0
2021-07-16 12:45:00,193.95,194.01,193.82,193.94,10423.0,180.4052,180.461,180.2843,180.3959,10423.0
2021-07-16 12:50:00,193.88,194.02,193.86,194.02,7101.0,180.3401,180.4703,180.3215,180.4703,7101.0
2021-07-16 12:55:00,194.02,194.07,193.81,193.93,15548.0,180.4703,180.5169,180.275,180.3866,15548.0
2021-07-16 13:00:00,193.94,194.04,193.93,194.0,8707.0,180.3959,180.4889,180.3866,180.4517,8707.0
2021-07-16 13:05:00,194.01,194.16,194.01,194.12,6178.0,180.461,180.6006,180.461,180.5634,6178.0
2021-07-16 13:10:00,194.13,194.22,194.11,194.13,11086.0,180.5727,180.6564,180.5541,180.5727,11086.0
2021-07-16 13:15:00,194.15,194.27,194.08,194.17,11922.0,180.5913,180.7029,180.5262,180.6099,11922.0
2021-07-16 13:20:00,194.14,194.15,193.68,193.68,8803.0,180.582,180.5913,180.1541,180.1541,8803.0
2021-07-16 13:25:00,193.7,193.71,193.26,193.27,15669.0,180.1727,180.182,179.7634,179.7727,15669.0
2021-07-16 13:30:00,193.24,193.38,193.16,193.16,12939.0,179.7448,179.875,179.6704,179.6704,12939.0
2021-07-16 13:35:00,193.13,193.18,192.95,193.01,11179.0,179.6425,179.689,179.4751,179.5309,11179.0
2021-07-16 13:40:00,192.97,192.99,192.71,192.8,8202.0,179.4937,179.5123,179.2518,179.3355,8202.0
2021-07-16 13:45:00,192.8,192.94,192.69,192.81,10375.0,179.3355,179.4658,179.2332,179.3448,10375.0
2021-07-16 13:50:00,192.8,192.8,192.6,192.63,6449.0,179.3355,179.3355,179.1495,179.1774,6449.0
2021-07-16 13:55:00,192.67,192.67,192.45,192.6,7828.0,179.2146,179.2146,179.01,179.1495,7828.0
2021-07-16 14:00:00,192.57,192.57,192.11,192.3,16345.0,179.1216,179.1216,178.6937,178.8705,16345.0
2021-07-16 14:05:00,192.27,192.46,192.18,192.46,9427.0,178.8426,179.0193,178.7588,179.0193,9427.0
2021-07-16 14:10:00,192.4,192.43,192.18,192.26,9244.0,178.9635,178.9914,178.7588,178.8333,9244.0
2021-07-16 14:15:00,192.3,192.48,192.12,192.37,15451.0,178.8705,179.0379,178.703,178.9356,15451.0
2021-07-16 14:20:00,192.36,192.4,192.11,192.25,10425.0,178.9263,178.9635,178.6937,178.824,10425.0
2021-07-16 14:25:00,192.25,192.25,191.79,191.81,14456.0,178.824,178.824,178.3961,178.4147,14456.0
2021-07-16 14:30:00,191.79,191.95,191.51,191.57,10795.0,178.3961,178.5449,178.1356,178.1914,10795.0
2021-07-16 14:35:00,191.56,191.94,191.54,191.57,12448.0,178.1821,178.5356,178.1635,178.1914,12448.0
2021-07-16 14:40:00,191.56,191.73,191.44,191.63,12840.0,178.1821,178.3403,178.0705,178.2473,12840.0
2021-07-16 14:45:00,191.59,191.59,191.3,191.33,8221.0,178.21,178.21,177.9403,177.9682,8221.0
2021-07-16 14:50:00,191.31,191.4,191.15,191.28,10006.0,177.9496,178.0333,177.8008,177.9217,10006.0
2021-07-16 14:55:00,191.31,191.45,191.29,191.3,16119.0,177.9496,178.0798,177.931,177.9403,16119.0
2021-07-16 15:00:00,191.3,191.3,190.92,191.07,12364.0,177.9403,177.9403,177.5868,177.7264,12364.0
2021-07-16 15:05:00,191.12,191.2,190.94,191.14,9425.0,177.7729,177.8473,177.6054,177.7915,9425.0
2021-07-16 15:10:00,191.13,191.21,190.85,191.13,13367.0,177.7822,177.8566,177.5217,177.7822,13367.0
2021-07-16 15:15:00,191.13,191.28,190.92,191.28,19261.0,177.7822,177.9217,177.5868,177.9217,19261.0
2021-07-16 15:20:00,191.22,191.23,190.83,190.87,16493.0,177.8659,177.8752,177.5031,177.5403,16493.0
2021-07-16 15:25:00,190.87,190.87,190.59,190.62,22717.0,177.5403,177.5403,177.2799,177.3078,22717.0
2021-07-16 15:30:00,190.6,190.8,190.42,190.67,28036.0,177.2892,177.4752,177.1218,177.3543,28036.0
2021-07-16 15:35:00,190.65,190.67,190.27,190.27,25990.0,177.3357,177.3543,176.9822,176.9822,25990.0
2021-07-16 15:40:00,190.31,190.55,190.12,190.26,57943.0,177.0194,177.2427,176.8427,176.9729,57943.0
2021-07-16 15:45:00,190.25,190.28,189.84,190.14,54336.0,176.9636,176.9915,176.5823,176.8613,54336.0
2021-07-16 15:50:00,190.21,190.3,189.54,189.7,71192.0,176.9264,177.0101,176.3032,176.452,71192.0
2021-07-16 15:55:00,189.7,190.25,189.66,190.1,162515.0,176.452,176.9636,176.4148,176.8241,162515.0
2021-07-19 09:30:00,187.61,188.0,186.02,186.49,74469.0,174.508,174.8708,173.029,173.4662,74469.0
2021-07-19 09:35:00,186.29,187.23,186.26,186.61,21543.0,173.2802,174.1545,173.2523,173.5778,21543.0
2021-07-19 09:40:00,186.36,187.3,185.44,186.77,59494.0,173.3453,174.2196,172.4895,173.7267,59494.0
2021-07-19 09:45:00,186.9,187.2,186.43,186.74,23055.0,173.8476,174.1266,173.4104,173.6988,23055.0
2021-07-19 09:50:00,186.58,186.62,185.55,185.57,20083.0,173.5499,173.5871,172.5919,172.6105,20083.0
2021-07-19 09:55:00,185.72,186.13,185.15,185.64,38668.0,172.75,173.1314,172.2198,172.6756,38668.0
2021-07-19 10:00:00,185.56,186.2,184.92,186.08,39461.0,172.6012,173.1965,172.0059,173.0848,39461.0
2021-07-19 10:05:00,186.03,187.1,185.62,186.7,20499.0,173.0383,174.0336,172.657,173.6615,20499.0
2021-07-19 10:10:00,186.64,187.33,186.63,187.12,16411.0,173.6057,174.2475,173.5964,174.0522,16411.0
2021-07-19 10:15:00,187.31,187.55,186.91,187.38,31176.0,174.2289,174.4522,173.8569,174.2941,31176.0
2021-07-19 10:20:00,187.49,188.11,187.24,187.79,17263.0,174.3964,174.9731,174.1638,174.6754,17263.0
2021-07-19 10:25:00,187.75,188.16,187.49,187.97,14622.0,174.6382,175.0196,174.3964,174.8429,14622.0
2021-07-19 10:30:00,187.96,188.18,187.67,187.92,22763.0,174.8336,175.0382,174.5638,174.7963,22763.0
2021-07-19 10:35:00,187.98,187.98,187.21,187.97,13823.0,174.8522,174.8522,174.1359,174.8429,13823.0
2021-07-19 10:40:00,187.99,188.88,187.87,188.78,15152.0,174.8615,175.6893,174.7498,175.5963,15152.0
2021-07-19 10:45:00,188.78,188.89,188.71,188.84,14793.0,175.5963,175.6986,175.5312,175.6521,14793.0
2021-07-19 10:50:00,188.8,188.92,188.0,188.14,14637.0,175.6149,175.7265,174.8708,175.001,14637.0
2021-07-19 10:55:00,188.08,188.6,188.0,188.49,19420.0,174.9452,175.4289,174.8708,175.3265,19420.0
2021-07-19 11:00:00,188.53,189.09,188.1,189.06,12190.0,175.3637,175.8846,174.9638,175.8567,12190.0
2021-07-19 11:05:00,189.01,189.01,188.51,188.92,6808.0,175.8102,175.8102,175.3451,175.7265,6808.0
2021-07-19 11:10:00,188.89,189.37,188.79,189.13,14571.0,175.6986,176.1451,175.6056,175.9218,14571.0
2021-07-19 11:15:00,189.09,189.15,189.01,189.08,8731.0,175.8846,175.9404,175.8102,175.8753,8731.0
2021-07-19 11:20:00,189.01,189.01,188.26,188.27,11109.0,175.8102,175.8102,175.1126,175.1219,11109.0
2021-07-19 11:25:00,188.35,188.56,188.16,188.28,27946.0,175.1963,175.3916,175.0196,175.1312,27946.0
2021-07-19 11:30:00,188.28,189.12,188.22,188.88,48788.0,175.1312,175.9125,175.0754,175.6893,48788.0
2021-07-19 11:35:00,189.03,189.16,188.44,188.53,11693.0,175.8288,175.9497,175.28,175.3637,11693.0
2021-07-19 11:40:00,188.62,188.92,188.55,188.72,11876.0,175.4475,175.7265,175.3823,175.5405,11876.0
2021-07-19 11:45:00,188.66,188.69,188.29,188.38,10608.0,175.4847,175.5126,175.1405,175.2242,10608.0
2021-07-19 11:50:00,188.39,188.45,188.0,188.14,6484.0,175.2335,175.2893,174.8708,175.001,6484.0
2021-07-19 11:55:00,188.04,188.54,187.89,187.96,10698.0,174.908,175.373,174.7684,174.8336,10698.0
2021-07-19 12:00:00,187.87,188.14,187.65,187.81,13566.0,174.7498,175.001,174.5452,174.694,13566.0
2021-07-19 12:05:00,187.78,187.97,187.68,187.9,7207.0,174.6661,174.8429,174.5731,174.7777,7207.0
2021-07-19 12:10:00,187.81,188.21,187.68,188.15,10298.0,174.694,175.0661,174.5731,175.0103,10298.0
2021-07-19 12:15:00,188.1,188.35,187.86,187.9,11062.0,174.9638,175.1963,174.7405,174.7777,11062.0
2021-07-19 12:20:00,187.82,187.94,187.62,187.79,10688.0,174.7033,174.8149,174.5173,174.6754,10688.0
2021-07-19 12:25:00,187.81,188.08,187.65,187.66,33357.0,174.694,174.9452,174.5452,174.5545,33357.0
2021-07-19 12:30:00,187.63,187.7,187.25,187.52,21821.0,174.5266,174.5917,174.1731,174.4243,21821.0
2021-07-19 12:35:00,187.52,187.52,187.32,187.33,8907.0,174.4243,174.4243,174.2382,174.2475,8907.0
2021-07-19 12:40:00,187.32,187.37,187.08,187.28,12149.0,174.2382,174.2848,174.015,174.201,12149.0
2021-07-19 12:45:00,187.39,187.52,187.16,187.16,8716.0,174.3034,174.4243,174.0894,174.0894,8716.0
2021-07-19 12:50:00,187.2,187.52,187.05,187.34,12559.0,174.1266,174.4243,173.9871,174.2568,12559.0
2021-07-19 12:55:00,187.27,187.38,187.08,187.34,8045.0,174.1917,174.2941,174.015,174.2568,8045.0
2021-07-19 13:00:00,187.3,187.74,187.21,187.46,16461.0,174.2196,174.6289,174.1359,174.3685,16461.0
2021-07-19 13:05:00,187.57,187.84,187.41,187.73,8999.0,174.4708,174.7219,174.322,174.6196,8999.0
2021-07-19 13:10:00,187.69,187.74,187.36,187.46,8252.0,174.5824,174.6289,174.2755,174.3685,8252.0
2021-07-19 13:15:00,187.48,187.59,187.09,187.09,17444.0,174.3871,174.4894,174.0243,174.0243,17444.0
2021-07-19 13:20:00,187.08,187.37,186.94,187.35,6022.0,174.015,174.2848,173.8848,174.2662,6022.0
2021-07-19 13:25:00,187.23,187.37,186.98,187.11,8206.0,174.1545,174.2848,173.922,174.0429,8206.0
2021-07-19 13:30:00,187.03,187.18,186.86,187.06,7343.0,173.9685,174.108,173.8104,173.9964,7343.0
2021-07-19 13:35:00,187.14,188.0,187.13,187.89,44340.0,174.0708,174.8708,174.0615,174.7684,44340.0
2021-07-19 13:40:00,187.94,188.01,187.58,187.64,14349.0,174.8149,174.8801,174.4801,174.5359,14349.0
2021-07-19 13:45:00,187.57,187.89,187.36,187.37,9768.0,174.4708,174.7684,174.2755,174.2848,9768.0
2021-07-19 13:50:00,187.4,187.72,187.22,187.72,9662.0,174.3127,174.6103,174.1452,174.6103,9662.0
2021-07-19 13:55:00,187.78,187.86,187.13,187.14,9058.0,174.6661,174.7405,174.0615,174.0708,9058.0
2021-07-19 14:00:00,187.11,188.24,187.1,188.17,9906.0,174.0429,175.094,174.0336,175.0289,9906.0
2021-07-19 14:05:00,188.17,188.17,187.44,187.54,12792.0,175.0289,175.0289,174.3499,174.4429,12792.0
2021-07-19 14:10:00,187.57,188.16,187.57,188.16,7259.0,174.4708,175.0196,174.4708,175.0196,7259.0
2021-07-19 14:15:00,188.21,188.38,187.98,188.35,8131.0,175.0661,175.2242,174.8522,175.1963,8131.0
2021-07-19 14:20:00,188.31,188.31,188.02,188.02,28197.0,175.1591,175.1591,174.8894,174.8894,28197.0
2021-07-19 14:25:00,188.03,188.24,187.87,188.14,27499.0,174.8987,175.094,174.7498,175.001,27499.0
2021-07-19 14:30:00,188.14,188.23,187.64,187.82,15763.0,175.001,175.0847,174.5359,174.7033,15763.0
2021-07-19 14:35:00,187.85,187.85,187.26,187.38,7924.0,174.7312,174.7312,174.1824,174.2941,7924.0
2021-07-19 14:40:00,187.36,187.53,187.31,187.36,9592.0,174.2755,174.4336,174.2289,174.2755,9592.0
2021-07-19 14:45:00,187.38,187.62,187.27,187.52,14169.0,174.2941,174.5173,174.1917,174.4243,14169.0
2021-07-19 14:50:00,187.53,187.67,187.18,187.36,9973.0,174.4336,174.5638,174.108,174.2755,9973.0
2021-07-19 14:55:00,187.39,187.83,187.39,187.48,9570.0,174.3034,174.7126,174.3034,174.3871,9570.0
2021-07-19 15:00:00,187.38,187.8,187.28,187.8,7050.0,174.2941,174.6847,174.201,174.6847,7050.0
2021-07-19 15:05:00,187.75,187.91,187.58,187.75,7032.0,174.6382,174.787,174.4801,174.6382,7032.0
2021-07-19 15:10:00,187.74,188.13,187.59,187.92,19859.0,174.6289,174.9917,174.4894,174.7963,19859.0
2021-07-19 15:15:00,187.97,188.01,187.5,187.5,9925.0,174.8429,174.8801,174.4057,174.4057,9925.0
2021-07-19 15:20:00,187.51,187.64,187.29,187.34,12513.0,174.415,174.5359,174.2103,174.2568,12513.0
2021-07-19 15:25:00,187.39,187.78,187.37,187.63,10775.0,174.3034,174.6661,174.2848,174.5266,10775.0
2021-07-19 15:30:00,187.59,187.81,187.33,187.49,12254.0,174.4894,174.694,174.2475,174.3964,12254.0
2021-07-19 15:35:00,187.46,187.75,187.42,187.75,16187.0,174.3685,174.6382,174.3313,174.6382,16187.0
2021-07-19 15:40:00,187.74,187.86,187.33,187.35,19149.0,174.6289,174.7405,174.2475,174.2662,19149.0
2021-07-19 15:45:00,187.38,187.93,187.32,187.7,26463.0,174.2941,174.8056,174.2382,174.5917,26463.0
2021-07-19 15:50:00,187.64,188.01,187.54,187.8,50179.0,174.5359,174.8801,174.4429,174.6847,50179.0
2021-07-19 15:55:00,187.84,188.68,187.77,188.68,115047.0,174.7219,175.5033,174.6568,175.5033,115047.0
2021-07-20 09:30:00,189.09,189.8,188.19,188.82,38864.0,175.8846,176.5451,175.0475,175.6335,38864.0
2021-07-20 09:35:00,188.88,189.2,187.98,188.25,19811.0,175.6893,175.987,174.8522,175.1033,19811.0
2021-07-20 09:40:00,188.06,188.98,187.92,188.26,10821.0,174.9266,175.7823,174.7963,175.1126,10821.0
2021-07-20 09:45:00,188.23,188.89,188.06,188.75,17956.0,175.0847,175.6986,174.9266,175.5684,17956.0
2021-07-20 09:50:00,188.77,188.92,188.08,188.51,13933.0,175.587,175.7265,174.9452,175.3451,13933.0
2021-07-20 09:55:00,188.74,188.92,188.3,188.38,17298.0,175.5591,175.7265,175.1498,175.2242,17298.0
2021-07-20 10:00:00,188.33,188.53,187.84,187.92,24180.0,175.1777,175.3637,174.7219,174.7963,24180.0
2021-07-20 10:05:00,187.97,189.0,187.97,188.92,10230.0,174.8429,175.8009,174.8429,175.7265,10230.0
2021-07-20 10:10:00,188.79,189.16,188.71,189.15,10587.0,175.6056,175.9497,175.5312,175.9404,10587.0
2021-07-20 10:15:00,189.19,189.89,189.15,189.83,10442.0,175.9777,176.6288,175.9404,176.573,10442.0
2021-07-20 10:20:00,189.91,190.62,189.91,190.49,17874.0,176.6474,177.3078,176.6474,177.1869,17874.0
2021-07-20 10:25:00,190.54,190.98,190.45,190.45,13967.0,177.2334,177.6426,177.1497,177.1497,13967.0
2021-07-20 10:30:00,190.44,190.74,190.24,190.25,9030.0,177.1404,177.4194,176.9543,176.9636,9030.0
2021-07-20 10:35:00,190.28,190.37,189.79,189.97,10060.0,176.9915,177.0752,176.5358,176.7032,10060.0
2021-07-20 10:40:00,190.0,190.38,189.88,190.32,8471.0,176.7311,177.0845,176.6195,177.0287,8471.0
2021-07-20 10:45:00,190.34,190.65,190.27,190.61,14258.0,177.0473,177.3357,176.9822,177.2985,14258.0
2021-07-20 10:50:00,190.62,191.34,190.62,191.18,25584.0,177.3078,177.9775,177.3078,177.8287,25584.0
2021-07-20 10:55:00,191.11,191.4,190.93,191.31,7872.0,177.7636,178.0333,177.5961,177.9496,7872.0
2021-07-20 11:00:00,191.34,191.58,191.27,191.53,10337.0,177.9775,178.2007,177.9124,178.1542,10337.0
2021-07-20 11:05:00,191.6,192.15,191.6,191.83,6242.0,178.2193,178.7309,178.2193,178.4333,6242.0
2021-07-20 11:10:00,191.89,191.94,191.45,191.53,7851.0,178.4891,178.5356,178.0798,178.1542,7851.0
2021-07-20 11:15:00,191.59,191.67,191.27,191.51,3481.0,178.21,178.2845,177.9124,178.1356,3481.0
2021-07-20 11:20:00,191.55,191.77,191.55,191.77,5392.0,178.1728,178.3775,178.1728,178.3775,5392.0
2021-07-20 11:25:00,191.75,191.99,191.43,191.46,7974.0,178.3589,178.5821,178.0612,178.0891,7974.0
2021-07-20 11:30:00,191.55,191.55,191.35,191.46,5063.0,178.1728,178.1728,177.9868,178.0891,5063.0
2021-07-20 11:35:00,191.44,191.68,191.35,191.5,12063.0,178.0705,178.2938,177.9868,178.1263,12063.0
2021-07-20 11:40:00,191.61,192.39,191.61,192.39,24414.0,178.2286,178.9542,178.2286,178.9542,24414.0
2021-07-20 11:45:00,192.43,192.5,192.14,192.5,8042.0,178.9914,179.0565,178.7216,179.0565,8042.0
2021-07-20 11:50:00,192.45,192.54,192.28,192.49,6053.0,179.01,179.0937,178.8519,179.0472,6053.0
2021-07-20 11:55:00,192.45,192.67,192.39,192.53,5109.0,179.01,179.2146,178.9542,179.0844,5109.0
2021-07-20 12:00:00,192.44,192.61,192.29,192.32,5763.0,179.0007,179.1588,178.8612,178.8891,5763.0
2021-07-20 12:05:00,192.34,192.36,192.05,192.36,6096.0,178.9077,178.9263,178.6379,178.9263,6096.0
2021-07-20 12:10:00,192.31,192.42,192.21,192.21,6803.0,178.8798,178.9821,178.7867,178.7867,6803.0
2021-07-20 12:15:00,192.29,192.38,192.13,192.38,3674.0,178.8612,178.9449,178.7123,178.9449,3674.0
2021-07-20 12:20:00,192.29,192.38,192.18,192.31,4102.0,178.8612,178.9449,178.7588,178.8798,4102.0
2021-07-20 12:25:00,192.29,192.4,192.18,192.35,2700.0,178.8612,178.9635,178.7588,178.917,2700.0
2021-07-20 12:30:00,192.3,192.61,192.3,192.58,5099.0,178.8705,179.1588,178.8705,179.1309,5099.0
2021-07-20 12:35:00,192.61,192.68,192.3,192.34,5895.0,179.1588,179.2239,178.8705,178.9077,5895.0
2021-07-20 12:40:00,192.34,192.44,192.29,192.44,3450.0,178.9077,179.0007,178.8612,179.0007,3450.0
2021-07-20 12:45:00,192.46,192.79,192.46,192.7,3653.0,179.0193,179.3262,179.0193,179.2425,3653.0
2021-07-20 12:50:00,192.8,192.9,192.74,192.86,5068.0,179.3355,179.4286,179.2797,179.3914,5068.0
2021-07-20 12:55:00,192.78,193.05,192.78,192.93,6279.0,179.3169,179.5681,179.3169,179.4565,6279.0
2021-07-20 13:00:00,192.92,193.16,192.63,192.63,14492.0,179.4472,179.6704,179.1774,179.1774,14492.0
2021-07-20 13:05:00,192.62,192.79,192.56,192.59,3792.0,179.1681,179.3262,179.1123,179.1402,3792.0
2021-07-20 13:10:00,192.56,192.93,192.55,192.93,3875.0,179.1123,179.4565,179.103,179.4565,3875.0
2021-07-20 13:15:00,192.87,193.12,192.83,193.09,5990.0,179.4007,179.6332,179.3634,179.6053,5990.0
2021-07-20 13:20:00,193.18,193.18,192.88,192.88,4993.0,179.689,179.689,179.41,179.41,4993.0
2021-07-20 13:25:00,192.83,192.83,192.49,192.63,5016.0,179.3634,179.3634,179.0472,179.1774,5016.0
2021-07-20 13:30:00,192.65,192.87,192.5,192.81,4651.0,179.196,179.4007,179.0565,179.3448,4651.0
2021-07-20 13:35:00,192.92,193.05,192.86,193.0,3417.0,179.4472,179.5681,179.3914,179.5216,3417.0
2021-07-20 13:40:00,193.03,193.34,192.95,193.11,9988.0,179.5495,179.8378,179.4751,179.6239,9988.0
2021-07-20 13:45:00,193.18,193.18,192.61,192.75,7323.0,179.689,179.689,179.1588,179.289,7323.0
2021-07-20 13:50:00,192.75,192.75,192.53,192.67,9637.0,179.289,179.289,179.0844,179.2146,9637.0
2021-07-20 13:55:00,192.72,193.01,192.7,192.96,3893.0,179.2611,179.5309,179.2425,179.4844,3893.0
2021-07-20 14:00:00,193.02,193.3,192.97,193.27,6992.0,179.5402,179.8006,179.4937,179.7727,6992.0
2021-07-20 14:05:00,193.25,193.53,193.25,193.51,6303.0,179.7541,180.0146,179.7541,179.996,6303.0
2021-07-20 14:10:00,193.49,193.5,193.23,193.29,16830.0,179.9774,179.9867,179.7355,179.7913,16830.0
2021-07-20 14:15:00,193.34,193.62,193.34,193.62,11807.0,179.8378,180.0983,179.8378,180.0983,11807.0
2021-07-20 14:20:00,193.67,193.71,193.55,193.65,7405.0,180.1448,180.182,180.0332,180.1262,7405.0
2021-07-20 14:25:00,193.66,193.91,193.66,193.89,6889.0,180.1355,180.368,180.1355,180.3494,6889.0
2021-07-20 14:30:00,193.96,194.11,193.86,194.06,9268.0,180.4145,180.5541,180.3215,180.5075,9268.0
2021-07-20 14:35:00,194.02,194.11,193.93,194.06,11537.0,180.4703,180.5541,180.3866,180.5075,11537.0
2021-07-20 14:40:00,194.12,194.18,194.0,194.1,15336.0,180.5634,180.6192,180.4517,180.5448,15336.0
2021-07-20 14:45:00,194.17,194.22,193.94,194.19,8164.0,180.6099,180.6564,180.3959,180.6285,8164.0
2021-07-20 14:50:00,194.23,194.68,194.18,194.61,9509.0,180.6657,181.0843,180.6192,181.0191,9509.0
2021-07-20 14:55:00,194.58,194.63,194.46,194.61,12906.0,180.9912,181.0377,180.8796,181.0191,12906.0
2021-07-20 15:00:00,194.55,194.87,194.47,194.84,14398.0,180.9633,181.261,180.8889,181.2331,14398.0
2021-07-20 15:05:00,194.81,195.02,194.72,194.9,18022.0,181.2052,181.4005,181.1215,181.2889,18022.0
2021-07-20 15:10:00,194.91,195.0,194.76,194.9,12131.0,181.2982,181.3819,181.1587,181.2889,12131.0
2021-07-20 15:15:00,194.87,194.98,194.63,194.64,10041.0,181.261,181.3633,181.0377,181.047,10041.0
2021-07-20 15:20:00,194.52,194.76,194.41,194.68,15491.0,180.9354,181.1587,180.8331,181.0843,15491.0
2021-07-20 15:25:00,194.71,194.81,194.49,194.6,10492.0,181.1122,181.2052,180.9075,181.0098,10492.0
2021-07-20 15:30:00,194.61,194.73,194.42,194.47,7707.0,181.0191,181.1308,180.8424,180.8889,7707.0
2021-07-20 15:35:00,194.47,194.57,194.38,194.43,8719.0,180.8889,180.9819,180.8052,180.8517,8719.0
2021-07-20 15:40:00,194.41,194.44,194.16,194.22,8951.0,180.8331,180.861,180.6006,180.6564,8951.0
2021-07-20 15:45:00,194.18,194.35,194.08,194.32,27225.0,180.6192,180.7773,180.5262,180.7494,27225.0
2021-07-20 15:50:00,194.42,194.5,193.87,194.15,41567.0,180.8424,180.9168,180.3308,180.5913,41567.0
2021-07-20 15:55:00,194.19,194.19,193.23,193.26,92698.0,180.6285,180.6285,179.7355,179.7634,92698.0
2021-07-21 09:30:00,193.0,196.19,193.0,196.11,30350.0,179.5216,182.4888,179.5216,182.4144,30350.0
2021-07-21 09:35:00,196.42,196.5,195.95,196.05,23563.0,182.7027,182.7771,182.2656,182.3586,23563.0
2021-07-21 09:40:00,196.1,196.86,196.06,196.84,35276.0,182.4051,183.112,182.3679,183.0934,35276.0
2021-07-21 09:45:00,196.87,197.32,196.72,196.76,15660.0,183.1213,183.5399,182.9818,183.019,15660.0
2021-07-21 09:50:00,196.88,197.4,196.67,197.29,10555.0,183.1306,183.6143,182.9353,183.512,10555.0
2021-07-21 09:55:00,197.27,197.98,197.18,197.93,13852.0,183.4934,184.1538,183.4097,184.1073,13852.0
2021-07-21 10:00:00,198.19,198.55,198.06,198.13,13968.0,184.3491,184.684,184.2282,184.2933,13968.0
2021-07-21 10:05:00,198.08,198.08,197.2,197.26,13329.0,184.2468,184.2468,183.4283,183.4841,13329.0
2021-07-21 10:10:00,197.35,197.42,196.8,196.8,13063.0,183.5678,183.6329,183.0562,183.0562,13063.0
2021-07-21 10:15:00,196.79,196.88,196.65,196.81,9542.0,183.0469,183.1306,182.9167,183.0655,9542.0
2021-07-21 10:20:00,196.76,197.24,196.74,196.94,19780.0,183.019,183.4655,183.0004,183.1864,19780.0
2021-07-21 10:25:00,196.92,196.97,196.44,196.5,11939.0,183.1678,183.2143,182.7213,182.7771,11939.0
2021-07-21 10:30:00,196.25,196.27,195.77,195.86,14428.0,182.5446,182.5632,182.0981,182.1818,14428.0
2021-07-21 10:35:00,195.82,196.36,195.69,196.04,9731.0,182.1446,182.6469,182.0237,182.3493,9731.0
2021-07-21 10:40:00,196.13,196.3,196.05,196.05,7212.0,182.433,182.5911,182.3586,182.3586,7212.0
2021-07-21 10:45:00,196.03,196.03,195.53,195.53,13805.0,182.34,182.34,181.8749,181.8749,13805.0
2021-07-21 10:50:00,195.62,195.81,195.28,195.43,13804.0,181.9586,182.1353,181.6423,181.7819,13804.0
2021-07-21 10:55:00,195.39,195.92,195.38,195.87,15554.0,181.7447,182.2377,181.7354,182.1911,15554.0
2021-07-21 11:00:00,195.88,196.17,195.85,196.17,9298.0,182.2004,182.4702,182.1725,182.4702,9298.0
2021-07-21 11:05:00,196.11,196.38,196.08,196.24,11392.0,182.4144,182.6655,182.3865,182.5353,11392.0
2021-07-21 11:10:00,196.23,196.31,196.15,196.2,13030.0,182.526,182.6004,182.4516,182.4981,13030.0
2021-07-21 11:15:00,196.19,196.27,195.96,196.06,31540.0,182.4888,182.5632,182.2749,182.3679,31540.0
2021-07-21 11:20:00,196.06,196.32,196.0,196.3,15667.0,182.3679,182.6097,182.3121,182.5911,15667.0
2021-07-21 11:25:00,196.28,196.35,195.98,195.99,20683.0,182.5725,182.6376,182.2935,182.3028,20683.0
2021-07-21 11:30:00,195.95,196.15,195.7,196.15,23589.0,182.2656,182.4516,182.033,182.4516,23589.0
2021-07-21 11:35:00,196.12,196.67,196.12,196.65,5877.0,182.4237,182.9353,182.4237,182.9167,5877.0
2021-07-21 11:40:00,196.63,196.94,196.63,196.81,9102.0,182.8981,183.1864,182.8981,183.0655,9102.0
2021-07-21 11:45:00,196.82,197.01,196.82,196.85,9850.0,183.0748,183.2515,183.0748,183.1027,9850.0
2021-07-21 11:50:00,196.85,197.01,196.7,197.0,10335.0,183.1027,183.2515,182.9632,183.2422,10335.0
2021-07-21 11:55:00,197.02,197.02,196.71,197.0,9920.0,183.2608,183.2608,182.9725,183.2422,9920.0
2021-07-21 12:00:00,197.0,197.06,196.93,196.98,9620.0,183.2422,183.298,183.1771,183.2236,9620.0
2021-07-21 12:05:00,196.95,197.06,196.89,196.98,11821.0,183.1957,183.298,183.1399,183.2236,11821.0
2021-07-21 12:10:00,196.98,197.02,196.97,197.0,7612.0,183.2236,183.2608,183.2143,183.2422,7612.0
2021-07-21 12:15:00,197.01,197.44,197.0,197.28,22443.0,183.2515,183.6515,183.2422,183.5027,22443.0
2021-07-21 12:20:00,197.28,197.85,197.27,197.85,6318.0,183.5027,184.0329,183.4934,184.0329,6318.0
2021-07-21 12:25:00,197.81,198.0,197.57,197.62,12154.0,183.9957,184.1724,183.7724,183.8189,12154.0
2021-07-21 12:30:00,197.63,197.68,197.56,197.61,5083.0,183.8282,183.8747,183.7631,183.8096,5083.0
2021-07-21 12:35:00,197.61,197.75,197.48,197.54,4992.0,183.8096,183.9399,183.6887,183.7445,4992.0
2021-07-21 12:40:00,197.62,197.64,197.51,197.54,4114.0,183.8189,183.8375,183.7166,183.7445,4114.0
2021-07-21 12:45:00,197.56,197.62,197.5,197.5,4781.0,183.7631,183.8189,183.7073,183.7073,4781.0
2021-07-21 12:50:00,197.45,197.45,197.21,197.35,6721.0,183.6608,183.6608,183.4376,183.5678,6721.0
2021-07-21 12:55:00,197.31,197.33,197.0,197.07,5928.0,183.5306,183.5492,183.2422,183.3073,5928.0
2021-07-21 13:00:00,197.08,197.27,197.07,197.2,5490.0,183.3166,183.4934,183.3073,183.4283,5490.0
2021-07-21 13:05:00,197.18,197.37,197.18,197.37,3895.0,183.4097,183.5864,183.4097,183.5864,3895.0
2021-07-21 13:10:00,197.34,197.42,197.19,197.31,10181.0,183.5585,183.6329,183.419,183.5306,10181.0
2021-07-21 13:15:00,197.35,197.38,197.29,197.34,7873.0,183.5678,183.5957,183.512,183.5585,7873.0
2021-07-21 13:20:00,197.33,197.65,197.33,197.65,7418.0,183.5492,183.8468,183.5492,183.8468,7418.0
2021-07-21 13:25:00,197.62,197.62,197.5,197.53,9003.0,183.8189,183.8189,183.7073,183.7352,9003.0
2021-07-21 13:30:00,197.53,197.59,197.47,197.48,6545.0,183.7352,183.791,183.6794,183.6887,6545.0
2021-07-21 13:35:00,197.51,197.67,197.51,197.62,9811.0,183.7166,183.8654,183.7166,183.8189,9811.0
2021-07-21 13:40:00,197.65,197.71,197.6,197.61,9503.0,183.8468,183.9026,183.8003,183.8096,9503.0
2021-07-21 13:45:00,197.64,197.67,197.53,197.53,8753.0,183.8375,183.8654,183.7352,183.7352,8753.0
2021-07-21 13:50:00,197.55,197.81,197.54,197.8,7950.0,183.7538,183.9957,183.7445,183.9864,7950.0
2021-07-21 13:55:00,197.86,197.94,197.74,197.93,6958.0,184.0422,184.1166,183.9306,184.1073,6958.0
2021-07-21 14:00:00,197.99,197.99,197.78,197.88,7638.0,184.1631,184.1631,183.9678,184.0608,7638.0
2021-07-21 14:05:00,197.99,198.0,197.87,197.87,5647.0,184.1631,184.1724,184.0515,184.0515,5647.0
2021-07-21 14:10:00,197.9,197.95,197.7,197.7,12087.0,184.0794,184.1259,183.8933,183.8933,12087.0
2021-07-21 14:15:00,197.7,197.78,197.54,197.54,5523.0,183.8933,183.9678,183.7445,183.7445,5523.0
2021-07-21 14:20:00,197.49,197.66,197.48,197.61,3173.0,183.698,183.8561,183.6887,183.8096,3173.0
2021-07-21 14:25:00,197.66,197.9,197.65,197.9,3400.0,183.8561,184.0794,183.8468,184.0794,3400.0
2021-07-21 14:30:00,197.94,198.03,197.93,198.02,5874.0,184.1166,184.2003,184.1073,184.191,5874.0
2021-07-21 14:35:00,198.04,198.05,197.85,197.96,6256.0,184.2096,184.2189,184.0329,184.1352,6256.0
2021-07-21 14:40:00,197.94,198.08,197.89,197.97,7186.0,184.1166,184.2468,184.0701,184.1445,7186.0
2021-07-21 14:45:00,198.0,198.07,197.92,197.96,5857.0,184.1724,184.2375,184.098,184.1352,5857.0
2021-07-21 14:50:00,197.96,198.07,197.96,198.03,4146.0,184.1352,184.2375,184.1352,184.2003,4146.0
2021-07-21 14:55:00,198.08,198.14,198.0,198.13,5027.0,184.2468,184.3026,184.1724,184.2933,5027.0
2021-07-21 15:00:00,198.16,198.24,198.14,198.2,5546.0,184.3212,184.3956,184.3026,184.3584,5546.0
2021-07-21 15:05:00,198.21,198.25,198.15,198.21,12169.0,184.3677,184.4049,184.3119,184.3677,12169.0
2021-07-21 15:10:00,198.26,198.35,198.22,198.29,8558.0,184.4142,184.498,184.377,184.4421,8558.0
2021-07-21 15:15:00,198.27,198.32,198.18,198.28,4983.0,184.4235,184.47,184.3398,184.4328,4983.0
2021-07-21 15:20:00,198.34,198.42,198.1,198.11,15583.0,184.4886,184.5631,184.2654,184.2747,15583.0
2021-07-21 15:25:00,198.08,198.23,198.08,198.23,9550.0,184.2468,184.3863,184.2468,184.3863,9550.0
2021-07-21 15:30:00,198.24,198.42,198.22,198.34,10481.0,184.3956,184.5631,184.377,184.4886,10481.0
2021-07-21 15:35:00,198.33,198.41,198.25,198.32,5373.0,184.4793,184.5538,184.4049,184.47,5373.0
2021-07-21 15:40:00,198.33,198.33,198.13,198.21,7222.0,184.4793,184.4793,184.2933,184.3677,7222.0
2021-07-21 15:45:00,198.23,198.35,197.86,197.87,14521.0,184.3863,184.498,184.0422,184.0515,14521.0
2021-07-21 15:50:00,197.79,198.44,197.56,198.35,30934.0,183.9771,184.5817,183.7631,184.498,30934.0
2021-07-21 15:55:00,198.32,198.68,198.18,198.62,82192.0,184.47,184.8049,184.3398,184.7491,82192.0
2021-07-22 09:30:00,196.84,196.84,195.01,195.37,49490.0,183.0934,183.0934,181.3912,181.7261,49490.0
2021-07-22 09:35:00,195.41,196.7,194.84,196.47,30088.0,181.7633,182.9632,181.2331,182.7492,30088.0
2021-07-22 09:40:00,196.69,196.74,195.76,196.17,11826.0,182.9539,183.0004,182.0888,182.4702,11826.0
2021-07-22 09:45:00,196.19,196.24,195.1,195.41,30824.0,182.4888,182.5353,181.4749,181.7633,30824.0
2021-07-22 09:50:00,195.43,195.72,194.97,195.02,19768.0,181.7819,182.0516,181.354,181.4005,19768.0
2021-07-22 09:55:00,194.92,194.94,193.77,194.03,73331.0,181.3075,181.3261,180.2378,180.4796,73331.0
2021-07-22 10:00:00,194.27,194.98,193.99,194.2,42392.0,180.7029,181.3633,180.4424,180.6378,42392.0
2021-07-22 10:05:00,194.36,194.82,194.04,194.68,36120.0,180.7866,181.2145,180.4889,181.0843,36120.0
2021-07-22 10:10:00,194.71,195.44,194.7,195.32,29854.0,181.1122,181.7912,181.1029,181.6796,29854.0
2021-07-22 10:15:00,195.3,195.48,194.1,194.67,73691.0,181.661,181.8284,180.5448,181.0749,73691.0
2021-07-22 10:20:00,194.69,194.69,194.04,194.34,13492.0,181.0936,181.0936,180.4889,180.768,13492.0
2021-07-22 10:25:00,194.29,194.48,194.02,194.21,11663.0,180.7215,180.8982,180.4703,180.6471,11663.0
2021-07-22 10:30:00,194.21,194.21,193.47,193.72,26445.0,180.6471,180.6471,179.9588,180.1913,26445.0
2021-07-22 10:35:00,193.66,193.7,193.43,193.48,16091.0,180.1355,180.1727,179.9215,179.9681,16091.0
2021-07-22 10:40:00,193.5,194.04,193.46,193.89,12873.0,179.9867,180.4889,179.9495,180.3494,12873.0
2021-07-22 10:45:00,193.87,194.01,193.68,193.84,32603.0,180.3308,180.461,180.1541,180.3029,32603.0
2021-07-22 10:50:00,193.88,193.88,193.53,193.72,11812.0,180.3401,180.3401,180.0146,180.1913,11812.0
2021-07-22 10:55:00,193.69,194.02,193.47,193.96,7534.0,180.1634,180.4703,179.9588,180.4145,7534.0
2021-07-22 11:00:00,193.97,194.12,193.84,193.98,12891.0,180.4238,180.5634,180.3029,180.4331,12891.0
2021-07-22 11:05:00,194.01,194.01,193.44,193.46,9806.0,180.461,180.461,179.9308,179.9495,9806.0
2021-07-22 11:10:00,193.45,193.45,192.64,192.77,16101.0,179.9401,179.9401,179.1867,179.3076,16101.0
2021-07-22 11:15:00,192.65,192.79,192.25,192.61,15020.0,179.196,179.3262,178.824,179.1588,15020.0
2021-07-22 11:20:00,192.72,193.12,192.65,193.12,6097.0,179.2611,179.6332,179.196,179.6332,6097.0
2021-07-22 11:25:00,193.09,193.25,192.85,192.91,10526.0,179.6053,179.7541,179.3821,179.4379,10526.0
2021-07-22 11:30:00,192.96,193.21,192.91,192.98,14476.0,179.4844,179.7169,179.4379,179.503,14476.0
2021-07-22 11:35:00,192.77,193.32,192.77,193.32,6002.0,179.3076,179.8192,179.3076,179.8192,6002.0
2021-07-22 11:40:00,193.4,193.51,193.27,193.49,18259.0,179.8936,179.996,179.7727,179.9774,18259.0
2021-07-22 11:45:00,193.52,193.75,193.44,193.75,6825.0,180.0053,180.2192,179.9308,180.2192,6825.0
2021-07-22 11:50:00,193.81,193.83,193.72,193.83,40308.0,180.275,180.2936,180.1913,180.2936,40308.0
2021-07-22 11:55:00,193.86,193.86,193.64,193.64,2500.0,180.3215,180.3215,180.1169,180.1169,2500.0
2021-07-22 12:00:00,193.66,193.67,193.4,193.46,8067.0,180.1355,180.1448,179.8936,179.9495,8067.0
2021-07-22 12:05:00,193.48,193.48,193.09,193.11,9971.0,179.9681,179.9681,179.6053,179.6239,9971.0
2021-07-22 12:10:00,193.09,193.21,193.01,193.21,14671.0,179.6053,179.7169,179.5309,179.7169,14671.0
2021-07-22 12:15:00,193.21,193.32,193.21,193.28,4304.0,179.7169,179.8192,179.7169,179.782,4304.0
2021-07-22 12:20:00,193.28,193.29,193.07,193.11,15560.0,179.782,179.7913,179.5867,179.6239,15560.0
2021-07-22 12:25:00,193.12,193.73,193.11,193.7,6840.0,179.6332,180.2006,179.6239,180.1727,6840.0
2021-07-22 12:30:00,193.7,193.81,193.67,193.78,22987.0,180.1727,180.275,180.1448,180.2471,22987.0
2021-07-22 12:35:00,193.82,194.09,193.79,194.03,5464.0,180.2843,180.5355,180.2564,180.4796,5464.0
2021-07-22 12:40:00,194.01,194.06,193.89,193.99,9729.0,180.461,180.5075,180.3494,180.4424,9729.0
2021-07-22 12:45:00,193.98,194.09,193.66,193.67,7732.0,180.4331,180.5355,180.1355,180.1448,7732.0
2021-07-22 12:50:00,193.69,193.9,193.52,193.84,3654.0,180.1634,180.3587,180.0053,180.3029,3654.0
2021-07-22 12:55:00,193.88,194.07,193.87,194.04,3077.0,180.3401,180.5169,180.3308,180.4889,3077.0
2021-07-22 13:00:00,194.14,194.15,194.06,194.11,4283.0,180.582,180.5913,180.5075,180.5541,4283.0
2021-07-22 13:05:00,194.11,194.21,194.1,194.19,3269.0,180.5541,180.6471,180.5448,180.6285,3269.0
2021-07-22 13:10:00,194.2,194.39,194.18,194.26,9966.0,180.6378,180.8145,180.6192,180.6936,9966.0
2021-07-22 13:15:00,194.27,194.31,194.04,194.12,7062.0,180.7029,180.7401,180.4889,180.5634,7062.0
2021-07-22 13:20:00,194.06,194.06,193.9,193.98,4490.0,180.5075,180.5075,180.3587,180.4331,4490.0
2021-07-22 13:25:00,193.93,194.05,193.9,194.0,3486.0,180.3866,180.4982,180.3587,180.4517,3486.0
2021-07-22 13:30:00,194.03,194.24,193.95,194.23,3686.0,180.4796,180.675,180.4052,180.6657,3686.0
2021-07-22 13:35:00,194.17,194.28,194.16,194.25,3806.0,180.6099,180.7122,180.6006,180.6843,3806.0
2021-07-22 13:40:00,194.22,194.24,194.04,194.09,7101.0,180.6564,180.675,180.4889,180.5355,7101.0
2021-07-22 13:45:00,194.04,194.16,194.02,194.16,4009.0,180.4889,180.6006,180.4703,180.6006,4009.0
2021-07-22 13:50:00,194.15,194.24,194.14,194.17,3553.0,180.5913,180.675,180.582,180.6099,3553.0
2021-07-22 13:55:00,194.13,194.21,194.04,194.09,11678.0,180.5727,180.6471,180.4889,180.5355,11678.0
2021-07-22 14:00:00,194.07,194.09,194.0,194.05,4683.0,180.5169,180.5355,180.4517,180.4982,4683.0
2021-07-22 14:05:00,194.08,194.24,193.98,194.05,7361.0,180.5262,180.675,180.4331,180.4982,7361.0
2021-07-22 14:10:00,194.08,194.12,194.0,194.08,3907.0,180.5262,180.5634,180.4517,180.5262,3907.0
2021-07-22 14:15:00,193.99,194.1,193.89,193.92,10148.0,180.4424,180.5448,180.3494,180.3773,10148.0
2021-07-22 14:20:00,193.91,193.96,193.88,193.91,5141.0,180.368,180.4145,180.3401,180.368,5141.0
2021-07-22 14:25:00,193.91,193.93,193.81,193.91,7215.0,180.368,180.3866,180.275,180.368,7215.0
2021-07-22 14:30:00,193.86,193.97,193.71,193.93,7723.0,180.3215,180.4238,180.182,180.3866,7723.0
2021-07-22 14:35:00,193.92,193.96,193.68,193.74,14028.0,180.3773,180.4145,180.1541,180.2099,14028.0
2021-07-22 14:40:00,193.76,193.76,193.62,193.66,8599.0,180.2285,180.2285,180.0983,180.1355,8599.0
2021-07-22 14:45:00,193.68,193.75,193.61,193.66,10465.0,180.1541,180.2192,180.089,180.1355,10465.0
2021-07-22 14:50:00,193.69,193.72,193.57,193.67,8140.0,180.1634,180.1913,180.0518,180.1448,8140.0
2021-07-22 14:55:00,193.63,194.0,193.62,193.91,16405.0,180.1076,180.4517,180.0983,180.368,16405.0
2021-07-22 15:00:00,193.93,194.08,193.88,194.03,10154.0,180.3866,180.5262,180.3401,180.4796,10154.0
2021-07-22 15:05:00,194.03,194.07,193.91,193.94,18081.0,180.4796,180.5169,180.368,180.3959,18081.0
2021-07-22 15:10:00,193.94,193.94,193.8,193.84,9651.0,180.3959,180.3959,180.2657,180.3029,9651.0
2021-07-22 15:15:00,193.84,193.89,193.74,193.89,6693.0,180.3029,180.3494,180.2099,180.3494,6693.0
2021-07-22 15:20:00,193.87,193.93,193.7,193.76,26341.0,180.3308,180.3866,180.1727,180.2285,26341.0
2021-07-22 15:25:00,193.73,193.75,193.66,193.72,8135.0,180.2006,180.2192,180.1355,180.1913,8135.0
2021-07-22 15:30:00,193.74,194.2,193.73,194.17,16649.0,180.2099,180.6378,180.2006,180.6099,16649.0
2021-07-22 15:35:00,194.19,194.19,194.04,194.16,11291.0,180.6285,180.6285,180.4889,180.6006,11291.0
2021-07-22 15:40:00,194.16,194.17,194.01,194.08,16461.0,180.6006,180.6099,180.461,180.5262,16461.0
2021-07-22 15:45:00,194.06,194.08,193.74,193.81,17744.0,180.5075,180.5262,180.2099,180.275,17744.0
2021-07-22 15:50:00,193.87,194.14,193.78,194.08,18434.0,180.3308,180.582,180.2471,180.5262,18434.0
2021-07-22 15:55:00,194.08,194.41,194.08,194.31,45413.0,180.5262,180.8331,180.5262,180.7401,45413.0
2021-07-23 09:30:00,195.69,195.9,195.08,195.37,33226.0,182.0237,182.219,181.4563,181.7261,33226.0
2021-07-23 09:35:00,195.4,196.05,195.13,195.66,26045.0,181.754,182.3586,181.5028,181.9958,26045.0
2021-07-23 09:40:00,195.7,195.91,195.29,195.9,5742.0,182.033,182.2284,181.6517,182.219,5742.0
2021-07-23 09:45:00,195.93,196.41,195.88,195.9,30792.0,182.247,182.6934,182.2004,182.219,30792.0
2021-07-23 09:50:00,195.69,195.8,195.13,195.2,7583.0,182.0237,182.126,181.5028,181.5679,7583.0
2021-07-23 09:55:00,195.21,195.46,194.97,195.46,12112.0,181.5772,181.8098,181.354,181.8098,12112.0
2021-07-23 10:00:00,195.34,195.37,194.9,194.92,10562.0,181.6982,181.7261,181.2889,181.3075,10562.0
2021-07-23 10:05:00,194.92,194.93,194.39,194.55,19507.0,181.3075,181.3168,180.8145,180.9633,19507.0
2021-07-23 10:10:00,194.55,194.55,193.81,193.84,23152.0,180.9633,180.9633,180.275,180.3029,23152.0
2021-07-23 10:15:00,193.84,194.87,193.79,194.85,10465.0,180.3029,181.261,180.2564,181.2424,10465.0
2021-07-23 10:20:00,194.87,195.26,194.84,195.18,10900.0,181.261,181.6237,181.2331,181.5493,10900.0
2021-07-23 10:25:00,195.11,195.24,194.91,195.24,13163.0,181.4842,181.6051,181.2982,181.6051,13163.0
2021-07-23 10:30:00,195.21,195.86,195.19,195.78,22747.0,181.5772,182.1818,181.5586,182.1074,22747.0
2021-07-23 10:35:00,195.76,195.94,195.66,195.67,13301.0,182.0888,182.2563,181.9958,182.0051,13301.0
2021-07-23 10:40:00,195.64,195.82,195.52,195.53,7991.0,181.9772,182.1446,181.8656,181.8749,7991.0
2021-07-23 10:45:00,195.49,195.49,195.19,195.24,11781.0,181.8377,181.8377,181.5586,181.6051,11781.0
2021-07-23 10:50:00,195.21,195.64,195.21,195.43,14265.0,181.5772,181.9772,181.5772,181.7819,14265.0
2021-07-23 10:55:00,195.44,195.89,195.44,195.85,7538.0,181.7912,182.2097,181.7912,182.1725,7538.0
2021-07-23 11:00:00,195.91,196.04,195.71,195.97,13586.0,182.2284,182.3493,182.0423,182.2842,13586.0
2021-07-23 11:05:00,196.0,196.04,195.86,195.91,5769.0,182.3121,182.3493,182.1818,182.2284,5769.0
2021-07-23 11:10:00,195.93,196.41,195.92,196.34,9731.0,182.247,182.6934,182.2377,182.6283,9731.0
2021-07-23 11:15:00,196.43,196.49,196.23,196.23,11088.0,182.712,182.7678,182.526,182.526,11088.0
2021-07-23 11:20:00,196.28,196.4,196.2,196.34,6980.0,182.5725,182.6841,182.4981,182.6283,6980.0
2021-07-23 11:25:00,196.38,196.63,196.24,196.44,13817.0,182.6655,182.8981,182.5353,182.7213,13817.0
2021-07-23 11:30:00,196.51,196.94,196.51,196.69,12858.0,182.7864,183.1864,182.7864,182.9539,12858.0
2021-07-23 11:35:00,196.65,196.67,196.4,196.54,7292.0,182.9167,182.9353,182.6841,182.8144,7292.0
2021-07-23 11:40:00,196.53,196.57,196.11,196.13,10998.0,182.8051,182.8423,182.4144,182.433,10998.0
2021-07-23 11:45:00,196.11,196.32,196.01,196.27,14418.0,182.4144,182.6097,182.3214,182.5632,14418.0
2021-07-23 11:50:00,196.23,196.38,196.22,196.23,6363.0,182.526,182.6655,182.5167,182.526,6363.0
2021-07-23 11:55:00,196.25,196.31,195.92,195.92,7302.0,182.5446,182.6004,182.2377,182.2377,7302.0
2021-07-23 12:00:00,195.86,195.92,195.34,195.34,25889.0,182.1818,182.2377,181.6982,181.6982,25889.0
2021-07-23 12:05:00,195.35,195.53,195.2,195.53,16922.0,181.7075,181.8749,181.5679,181.8749,16922.0
2021-07-23 12:10:00,195.53,195.94,195.46,195.92,11012.0,181.8749,182.2563,181.8098,182.2377,11012.0
2021-07-23 12:15:00,195.96,196.11,195.65,195.82,12992.0,182.2749,182.4144,181.9865,182.1446,12992.0
2021-07-23 12:20:00,195.82,195.83,195.7,195.7,7068.0,182.1446,182.1539,182.033,182.033,7068.0
2021-07-23 12:25:00,195.67,195.7,195.48,195.5,6561.0,182.0051,182.033,181.8284,181.847,6561.0
2021-07-23 12:30:00,195.46,195.52,195.24,195.24,8493.0,181.8098,181.8656,181.6051,181.6051,8493.0
2021-07-23 12:35:00,195.32,195.44,195.08,195.41,12384.0,181.6796,181.7912,181.4563,181.7633,12384.0
2021-07-23 12:40:00,195.48,195.66,195.44,195.59,9147.0,181.8284,181.9958,181.7912,181.9307,9147.0
2021-07-23 12:45:00,195.58,195.6,195.39,195.54,14789.0,181.9214,181.94,181.7447,181.8842,14789.0
2021-07-23 12:50:00,195.54,195.54,195.15,195.16,15285.0,181.8842,181.8842,181.5214,181.5307,15285.0
2021-07-23 12:55:00,195.13,195.33,194.92,195.33,9764.0,181.5028,181.6889,181.3075,181.6889,9764.0
2021-07-23 13:00:00,195.31,195.42,195.21,195.34,10039.0,181.6703,181.7726,181.5772,181.6982,10039.0
2021-07-23 13:05:00,195.36,195.53,195.36,195.43,4239.0,181.7168,181.8749,181.7168,181.7819,4239.0
2021-07-23 13:10:00,195.43,195.5,195.31,195.36,6356.0,181.7819,181.847,181.6703,181.7168,6356.0
2021-07-23 13:15:00,195.39,195.54,195.13,195.54,22733.0,181.7447,181.8842,181.5028,181.8842,22733.0
2021-07-23 13:20:00,195.6,195.77,195.6,195.66,4700.0,181.94,182.0981,181.94,181.9958,4700.0
2021-07-23 13:25:00,195.66,195.84,195.66,195.78,10863.0,181.9958,182.1632,181.9958,182.1074,10863.0
2021-07-23 13:30:00,195.77,195.85,195.73,195.79,5082.0,182.0981,182.1725,182.0609,182.1167,5082.0
2021-07-23 13:35:00,195.74,195.85,195.63,195.8,14018.0,182.0702,182.1725,181.9679,182.126,14018.0
2021-07-23 13:40:00,195.8,195.89,195.73,195.84,9398.0,182.126,182.2097,182.0609,182.1632,9398.0
2021-07-23 13:45:00,195.86,196.22,195.79,196.16,9050.0,182.1818,182.5167,182.1167,182.4609,9050.0
2021-07-23 13:50:00,196.14,196.32,196.09,196.12,10309.0,182.4423,182.6097,182.3958,182.4237,10309.0
2021-07-23 13:55:00,196.12,196.27,196.05,196.22,7115.0,182.4237,182.5632,182.3586,182.5167,7115.0
2021-07-23 14:00:00,196.21,196.21,195.89,195.99,9017.0,182.5074,182.5074,182.2097,182.3028,9017.0
2021-07-23 14:05:00,195.95,196.1,195.89,196.06,5567.0,182.2656,182.4051,182.2097,182.3679,5567.0
2021-07-23 14:10:00,196.12,196.34,196.11,196.3,6134.0,182.4237,182.6283,182.4144,182.5911,6134.0
2021-07-23 14:15:00,196.25,196.32,196.2,196.26,5749.0,182.5446,182.6097,182.4981,182.5539,5749.0
2021-07-23 14:20:00,196.22,196.31,196.11,196.15,15879.0,182.5167,182.6004,182.4144,182.4516,15879.0
2021-07-23 14:25:00,196.17,196.18,196.05,196.05,6109.0,182.4702,182.4795,182.3586,182.3586,6109.0
2021-07-23 14:30:00,196.13,196.14,196.0,196.01,8997.0,182.433,182.4423,182.3121,182.3214,8997.0
2021-07-23 14:35:00,196.02,196.03,195.94,195.97,8717.0,182.3307,182.34,182.2563,182.2842,8717.0
2021-07-23 14:40:00,195.96,195.96,195.82,195.82,7253.0,182.2749,182.2749,182.1446,182.1446,7253.0
2021-07-23 14:45:00,195.82,195.9,195.81,195.81,6772.0,182.1446,182.219,182.1353,182.1353,6772.0
2021-07-23 14:50:00,195.84,195.87,195.76,195.76,8250.0,182.1632,182.1911,182.0888,182.0888,8250.0
2021-07-23 14:55:00,195.76,195.86,195.7,195.83,8781.0,182.0888,182.1818,182.033,182.1539,8781.0
2021-07-23 15:00:00,195.86,196.05,195.8,196.05,8376.0,182.1818,182.3586,182.126,182.3586,8376.0
2021-07-23 15:05:00,196.08,196.13,195.96,196.08,11126.0,182.3865,182.433,182.2749,182.3865,11126.0
2021-07-23 15:10:00,196.08,196.09,195.79,195.9,7185.0,182.3865,182.3958,182.1167,182.219,7185.0
2021-07-23 15:15:00,195.91,196.05,195.86,196.04,8292.0,182.2284,182.3586,182.1818,182.3493,8292.0
2021-07-23 15:20:00,196.08,196.19,196.04,196.11,7932.0,182.3865,182.4888,182.3493,182.4144,7932.0
2021-07-23 15:25:00,196.13,196.22,196.1,196.19,6389.0,182.433,182.5167,182.4051,182.4888,6389.0
2021-07-23 15:30:00,196.23,196.32,196.13,196.28,13801.0,182.526,182.6097,182.433,182.5725,13801.0
2021-07-23 15:35:00,196.29,196.33,196.05,196.15,7191.0,182.5818,182.619,182.3586,182.4516,7191.0
2021-07-23 15:40:00,196.19,196.2,196.06,196.1,13122.0,182.4888,182.4981,182.3679,182.4051,13122.0
2021-07-23 15:45:00,196.12,196.24,195.89,196.24,14219.0,182.4237,182.5353,182.2097,182.5353,14219.0
2021-07-23 15:50:00,196.21,196.42,196.13,196.26,28939.0,182.5074,182.7027,182.433,182.5539,28939.0
2021-07-23 15:55:00,196.32,196.46,196.05,196.31,72038.0,182.6097,182.7399,182.3586,182.6004,72038.0
2021-07-26 09:30:00,196.0,197.41,195.82,197.41,28195.0,182.3121,183.6236,182.1446,183.6236,28195.0
2021-07-26 09:35:00,197.16,197.71,197.13,197.34,13574.0,183.3911,183.9026,183.3632,183.5585,13574.0
2021-07-26 09:40:00,197.52,197.52,196.53,196.69,17553.0,183.7259,183.7259,182.8051,182.9539,17553.0
2021-07-26 09:45:00,196.74,196.99,196.2,196.28,5086.0,183.0004,183.2329,182.4981,182.5725,5086.0
2021-07-26 09:50:00,196.33,197.17,196.33,196.97,5289.0,182.619,183.4004,182.619,183.2143,5289.0
2021-07-26 09:55:00,196.77,196.8,196.24,196.8,5094.0,183.0283,183.0562,182.5353,183.0562,5094.0
2021-07-26 10:00:00,196.64,197.52,196.63,197.35,12139.0,182.9074,183.7259,182.8981,183.5678,12139.0
2021-07-26 10:05:00,197.35,197.47,196.8,196.97,12244.0,183.5678,183.6794,183.0562,183.2143,12244.0
2021-07-26 10:10:00,196.94,196.95,196.3,196.47,6902.0,183.1864,183.1957,182.5911,182.7492,6902.0
2021-07-26 10:15:00,196.5,196.95,196.5,196.84,6761.0,182.7771,183.1957,182.7771,183.0934,6761.0
2021-07-26 10:20:00,196.89,197.05,196.54,196.55,12646.0,183.1399,183.2887,182.8144,182.8237,12646.0
2021-07-26 10:25:00,196.51,196.62,196.12,196.31,11241.0,182.7864,182.8888,182.4237,182.6004,11241.0
2021-07-26 10:30:00,196.35,196.55,196.03,196.35,17828.0,182.6376,182.8237,182.34,182.6376,17828.0
2021-07-26 10:35:00,196.25,196.39,196.03,196.28,3766.0,182.5446,182.6748,182.34,182.5725,3766.0
2021-07-26 10:40:00,196.17,196.51,196.17,196.17,7506.0,182.4702,182.7864,182.4702,182.4702,7506.0
2021-07-26 10:45:00,196.12,196.13,195.73,196.13,3081.0,182.4237,182.433,182.0609,182.433,3081.0
2021-07-26 10:50:00,196.07,196.73,196.07,196.63,8186.0,182.3772,182.9911,182.3772,182.8981,8186.0
2021-07-26 10:55:00,196.71,196.81,196.56,196.65,11188.0,182.9725,183.0655,182.833,182.9167,11188.0
2021-07-26 11:00:00,196.62,197.0,196.58,197.0,5899.0,182.8888,183.2422,182.8516,183.2422,5899.0
2021-07-26 11:05:00,197.02,197.16,196.99,197.07,5477.0,183.2608,183.3911,183.2329,183.3073,5477.0
2021-07-26 11:10:00,197.09,197.13,197.0,197.1,3371.0,183.3259,183.3632,183.2422,183.3352,3371.0
2021-07-26 11:15:00,197.14,197.36,197.14,197.36,7656.0,183.3725,183.5771,183.3725,183.5771,7656.0
2021-07-26 11:20:00,197.31,197.38,197.18,197.23,7384.0,183.5306,183.5957,183.4097,183.4562,7384.0
2021-07-26 11:25:00,197.23,197.23,196.72,197.03,5250.0,183.4562,183.4562,182.9818,183.2701,5250.0
2021-07-26 11:30:00,197.07,197.21,197.04,197.09,3136.0,183.3073,183.4376,183.2794,183.3259,3136.0
2021-07-26 11:35:00,197.16,197.4,197.13,197.33,7951.0,183.3911,183.6143,183.3632,183.5492,7951.0
2021-07-26 11:40:00,197.33,197.39,197.17,197.21,7436.0,183.5492,183.605,183.4004,183.4376,7436.0
2021-07-26 11:45:00,197.15,197.17,197.04,197.1,3843.0,183.3818,183.4004,183.2794,183.3352,3843.0
2021-07-26 11:50:00,197.09,197.15,197.07,197.15,1229.0,183.3259,183.3818,183.3073,183.3818,1229.0
2021-07-26 11:55:00,197.12,197.14,196.93,196.97,6535.0,183.3538,183.3725,183.1771,183.2143,6535.0
2021-07-26 12:00:00,196.9,196.97,196.8,196.82,12393.0,183.1492,183.2143,183.0562,183.0748,12393.0
2021-07-26 12:05:00,196.8,196.87,196.75,196.75,3269.0,183.0562,183.1213,183.0097,183.0097,3269.0
2021-07-26 12:10:00,196.81,196.82,196.45,196.46,10726.0,183.0655,183.0748,182.7306,182.7399,10726.0
2021-07-26 12:15:00,196.44,196.45,196.3,196.45,2258.0,182.7213,182.7306,182.5911,182.7306,2258.0
2021-07-26 12:20:00,196.41,196.49,196.33,196.44,1916.0,182.6934,182.7678,182.619,182.7213,1916.0
2021-07-26 12:25:00,196.5,196.75,196.49,196.72,3774.0,182.7771,183.0097,182.7678,182.9818,3774.0
2021-07-26 12:30:00,196.64,196.64,196.27,196.27,2500.0,182.9074,182.9074,182.5632,182.5632,2500.0
2021-07-26 12:35:00,196.24,196.44,196.21,196.44,3422.0,182.5353,182.7213,182.5074,182.7213,3422.0
2021-07-26 12:40:00,196.37,196.38,196.02,196.17,2009.0,182.6562,182.6655,182.3307,182.4702,2009.0
2021-07-26 12:45:00,196.14,196.3,196.04,196.3,2543.0,182.4423,182.5911,182.3493,182.5911,2543.0
2021-07-26 12:50:00,196.25,196.46,196.25,196.46,8393.0,182.5446,182.7399,182.5446,182.7399,8393.0
2021-07-26 12:55:00,196.57,196.6,196.41,196.41,3178.0,182.8423,182.8702,182.6934,182.6934,3178.0
2021-07-26 13:00:00,196.43,196.5,196.35,196.42,3822.0,182.712,182.7771,182.6376,182.7027,3822.0
2021-07-26 13:05:00,196.41,196.55,196.3,196.55,4714.0,182.6934,182.8237,182.5911,182.8237,4714.0
2021-07-26 13:10:00,196.5,196.5,196.36,196.36,8256.0,182.7771,182.7771,182.6469,182.6469,8256.0
2021-07-26 13:15:00,196.36,196.37,196.19,196.33,16252.0,182.6469,182.6562,182.4888,182.619,16252.0
2021-07-26 13:20:00,196.38,196.6,196.38,196.54,1379.0,182.6655,182.8702,182.6655,182.8144,1379.0
2021-07-26 13:25:00,196.54,196.66,196.52,196.61,9549.0,182.8144,182.926,182.7958,182.8795,9549.0
2021-07-26 13:30:00,196.56,196.63,196.53,196.53,2647.0,182.833,182.8981,182.8051,182.8051,2647.0
2021-07-26 13:35:00,196.57,196.65,196.57,196.59,1490.0,182.8423,182.9167,182.8423,182.8609,1490.0
2021-07-26 13:40:00,196.62,196.69,196.56,196.65,2857.0,182.8888,182.9539,182.833,182.9167,2857.0
2021-07-26 13:45:00,196.57,196.66,196.54,196.66,2551.0,182.8423,182.926,182.8144,182.926,2551.0
2021-07-26 13:50:00,196.64,196.68,196.53,196.65,4932.0,182.9074,182.9446,182.8051,182.9167,4932.0
2021-07-26 13:55:00,196.72,196.88,196.7,196.88,4551.0,182.9818,183.1306,182.9632,183.1306,4551.0
2021-07-26 14:00:00,196.84,196.89,196.57,196.6,5755.0,183.0934,183.1399,182.8423,182.8702,5755.0
2021-07-26 14:05:00,196.73,196.82,196.72,196.77,3144.0,182.9911,183.0748,182.9818,183.0283,3144.0
2021-07-26 14:10:00,196.81,196.82,196.72,196.74,2906.0,183.0655,183.0748,182.9818,183.0004,2906.0
2021-07-26 14:15:00,196.69,196.82,196.62,196.8,4939.0,182.9539,183.0748,182.8888,183.0562,4939.0
2021-07-26 14:20:00,196.71,197.0,196.71,196.91,3722.0,182.9725,183.2422,182.9725,183.1585,3722.0
2021-07-26 14:25:00,196.91,197.19,196.87,197.15,3796.0,183.1585,183.419,183.1213,183.3818,3796.0
2021-07-26 14:30:00,197.21,197.4,197.2,197.37,4609.0,183.4376,183.6143,183.4283,183.5864,4609.0
2021-07-26 14:35:00,197.35,197.44,197.32,197.44,2336.0,183.5678,183.6515,183.5399,183.6515,2336.0
2021-07-26 14:40:00,197.44,197.78,197.41,197.72,13374.0,183.6515,183.9678,183.6236,183.9119,13374.0
2021-07-26 14:45:00,197.76,198.16,197.76,198.12,10944.0,183.9492,184.3212,183.9492,184.284,10944.0
2021-07-26 14:50:00,198.12,198.2,197.96,198.07,31372.0,184.284,184.3584,184.1352,184.2375,31372.0
2021-07-26 14:55:00,198.14,198.17,198.1,198.14,10438.0,184.3026,184.3305,184.2654,184.3026,10438.0
2021-07-26 15:00:00,198.17,198.3,198.16,198.26,11914.0,184.3305,184.4514,184.3212,184.4142,11914.0
2021-07-26 15:05:00,198.23,198.42,198.23,198.38,11799.0,184.3863,184.5631,184.3863,184.5259,11799.0
2021-07-26 15:10:00,198.4,198.6,198.36,198.56,23231.0,184.5445,184.7305,184.5073,184.6933,23231.0
2021-07-26 15:15:00,198.56,198.59,198.37,198.44,10091.0,184.6933,184.7212,184.5166,184.5817,10091.0
2021-07-26 15:20:00,198.4,198.54,198.4,198.5,3713.0,184.5445,184.6747,184.5445,184.6375,3713.0
2021-07-26 15:25:00,198.47,198.72,198.47,198.64,21906.0,184.6096,184.8421,184.6096,184.7677,21906.0
2021-07-26 15:30:00,198.68,198.68,198.07,198.1,22193.0,184.8049,184.8049,184.2375,184.2654,22193.0
2021-07-26 15:35:00,198.09,198.22,198.07,198.22,8200.0,184.2561,184.377,184.2375,184.377,8200.0
2021-07-26 15:40:00,198.18,198.24,197.86,197.88,8805.0,184.3398,184.3956,184.0422,184.0608,8805.0
2021-07-26 15:45:00,197.84,197.85,197.7,197.73,11212.0,184.0236,184.0329,183.8933,183.9212,11212.0
2021-07-26 15:50:00,197.75,197.81,197.45,197.68,23639.0,183.9399,183.9957,183.6608,183.8747,23639.0
2021-07-26 15:55:00,197.76,198.16,197.69,198.16,38918.0,183.9492,184.3212,183.884,184.3212,38918.0
2021-07-27 09:30:00,196.53,197.0,195.88,196.39,36109.0,182.8051,183.2422,182.2004,182.6748,36109.0
2021-07-27 09:35:00,196.45,196.79,195.24,195.39,31572.0,182.7306,183.0469,181.6051,181.7447,31572.0
2021-07-27 09:40:00,195.53,196.17,195.21,195.37,13536.0,181.8749,182.4702,181.5772,181.7261,13536.0
2021-07-27 09:45:00,195.25,196.01,195.25,195.68,38750.0,181.6144,182.3214,181.6144,182.0144,38750.0
2021-07-27 09:50:00,195.75,195.85,195.21,195.6,18921.0,182.0795,182.1725,181.5772,181.94,18921.0
2021-07-27 09:55:00,195.48,195.5,194.58,194.68,20573.0,181.8284,181.847,180.9912,181.0843,20573.0
2021-07-27 10:00:00,194.74,194.87,194.3,194.62,16816.0,181.1401,181.261,180.7308,181.0284,16816.0
2021-07-27 10:05:00,194.7,194.9,194.28,194.81,21100.0,181.1029,181.2889,180.7122,181.2052,21100.0
2021-07-27 10:10:00,194.79,194.79,194.13,194.18,5859.0,181.1866,181.1866,180.5727,180.6192,5859.0
2021-07-27 10:15:00,194.13,194.8,194.0,194.57,17286.0,180.5727,181.1959,180.4517,180.9819,17286.0
2021-07-27 10:20:00,194.55,194.97,194.26,194.88,11281.0,180.9633,181.354,180.6936,181.2703,11281.0
2021-07-27 10:25:00,194.94,195.0,194.66,194.81,20472.0,181.3261,181.3819,181.0656,181.2052,20472.0
2021-07-27 10:30:00,194.77,194.87,194.03,194.22,9884.0,181.168,181.261,180.4796,180.6564,9884.0
2021-07-27 10:35:00,194.25,194.45,193.92,194.1,9583.0,180.6843,180.8703,180.3773,180.5448,9583.0
2021-07-27 10:40:00,194.12,194.28,193.88,194.26,18040.0,180.5634,180.7122,180.3401,180.6936,18040.0
2021-07-27 10:45:00,194.23,194.57,194.1,194.51,7186.0,180.6657,180.9819,180.5448,180.9261,7186.0
2021-07-27 10:50:00,194.45,194.51,194.17,194.5,8024.0,180.8703,180.9261,180.6099,180.9168,8024.0
2021-07-27 10:55:00,194.54,195.13,194.54,194.9,27136.0,180.954,181.5028,180.954,181.2889,27136.0
2021-07-27 11:00:00,194.87,195.1,194.48,194.5,8141.0,181.261,181.4749,180.8982,180.9168,8141.0
2021-07-27 11:05:00,194.43,194.43,193.73,193.73,9661.0,180.8517,180.8517,180.2006,180.2006,9661.0
2021-07-27 11:10:00,193.73,193.86,193.55,193.75,4917.0,180.2006,180.3215,180.0332,180.2192,4917.0
2021-07-27 11:15:00,193.75,193.77,192.79,192.79,21113.0,180.2192,180.2378,179.3262,179.3262,21113.0
2021-07-27 11:20:00,192.85,193.04,192.76,192.82,11739.0,179.3821,179.5588,179.2983,179.3541,11739.0
2021-07-27 11:25:00,192.77,192.83,192.08,192.41,23504.0,179.3076,179.3634,178.6658,178.9728,23504.0
2021-07-27 11:30:00,192.41,192.41,192.07,192.25,10690.0,178.9728,178.9728,178.6565,178.824,10690.0
2021-07-27 11:35:00,192.16,192.5,192.11,192.39,36041.0,178.7402,179.0565,178.6937,178.9542,36041.0
2021-07-27 11:40:00,192.31,192.72,192.16,192.48,9030.0,178.8798,179.2611,178.7402,179.0379,9030.0
2021-07-27 11:45:00,192.53,192.7,192.33,192.33,9732.0,179.0844,179.2425,178.8984,178.8984,9732.0
2021-07-27 11:50:00,192.27,192.44,192.07,192.38,6516.0,178.8426,179.0007,178.6565,178.9449,6516.0
2021-07-27 11:55:00,192.36,192.44,192.19,192.37,9126.0,178.9263,179.0007,178.7681,178.9356,9126.0
2021-07-27 12:00:00,192.3,192.3,191.24,191.37,13774.0,178.8705,178.8705,177.8845,178.0054,13774.0
2021-07-27 12:05:00,191.45,192.2,191.25,191.79,9428.0,178.0798,178.7774,177.8938,178.3961,9428.0
2021-07-27 12:10:00,191.93,191.99,191.61,191.71,7431.0,178.5263,178.5821,178.2286,178.3217,7431.0
2021-07-27 12:15:00,191.76,191.98,191.66,191.75,10443.0,178.3682,178.5728,178.2752,178.3589,10443.0
2021-07-27 12:20:00,191.75,191.86,191.58,191.58,9084.0,178.3589,178.4612,178.2007,178.2007,9084.0
2021-07-27 12:25:00,191.66,191.7,191.27,191.7,24715.0,178.2752,178.3124,177.9124,178.3124,24715.0
2021-07-27 12:30:00,191.81,191.89,191.44,191.45,8555.0,178.4147,178.4891,178.0705,178.0798,8555.0
2021-07-27 12:35:00,191.54,191.78,191.35,191.63,13111.0,178.1635,178.3868,177.9868,178.2473,13111.0
2021-07-27 12:40:00,191.68,192.01,191.52,191.91,16488.0,178.2938,178.6007,178.1449,178.5077,16488.0
2021-07-27 12:45:00,191.86,191.94,191.6,191.81,6874.0,178.4612,178.5356,178.2193,178.4147,6874.0
2021-07-27 12:50:00,191.83,191.98,191.53,191.54,6161.0,178.4333,178.5728,178.1542,178.1635,6161.0
2021-07-27 12:55:00,191.53,191.65,191.41,191.41,6083.0,178.1542,178.2659,178.0426,178.0426,6083.0
2021-07-27 13:00:00,191.43,191.82,191.41,191.66,10836.0,178.0612,178.424,178.0426,178.2752,10836.0
2021-07-27 13:05:00,191.7,191.8,191.55,191.74,13272.0,178.3124,178.4054,178.1728,178.3496,13272.0
2021-07-27 13:10:00,191.75,191.75,191.16,191.34,10222.0,178.3589,178.3589,177.8101,177.9775,10222.0
2021-07-27 13:15:00,191.21,191.43,190.69,190.93,8856.0,177.8566,178.0612,177.3729,177.5961,8856.0
2021-07-27 13:20:00,190.98,190.98,190.65,190.87,9439.0,177.6426,177.6426,177.3357,177.5403,9439.0
2021-07-27 13:25:00,190.93,191.44,190.82,191.44,13543.0,177.5961,178.0705,177.4938,178.0705,13543.0
2021-07-27 13:30:00,191.38,191.47,191.25,191.38,8127.0,178.0147,178.0984,177.8938,178.0147,8127.0
2021-07-27 13:35:00,191.47,191.93,191.43,191.87,12845.0,178.0984,178.5263,178.0612,178.4705,12845.0
2021-07-27 13:40:00,191.81,191.84,191.67,191.71,11533.0,178.4147,178.4426,178.2845,178.3217,11533.0
2021-07-27 13:45:00,191.76,192.5,191.74,192.36,24573.0,178.3682,179.0565,178.3496,178.9263,24573.0
2021-07-27 13:50:00,192.3,192.36,191.91,191.91,15695.0,178.8705,178.9263,178.5077,178.5077,15695.0
2021-07-27 13:55:00,191.96,192.0,191.57,191.63,11018.0,178.5542,178.5914,178.1914,178.2473,11018.0
2021-07-27 14:00:00,191.61,191.92,191.6,191.74,14240.0,178.2286,178.517,178.2193,178.3496,14240.0
2021-07-27 14:05:00,191.74,192.1,191.71,192.09,10164.0,178.3496,178.6844,178.3217,178.6751,10164.0
2021-07-27 14:10:00,192.12,192.41,192.1,192.4,10053.0,178.703,178.9728,178.6844,178.9635,10053.0
2021-07-27 14:15:00,192.49,192.91,192.45,192.91,5286.0,179.0472,179.4379,179.01,179.4379,5286.0
2021-07-27 14:20:00,192.9,193.0,192.73,192.92,8256.0,179.4286,179.5216,179.2704,179.4472,8256.0
2021-07-27 14:25:00,192.95,193.16,192.89,193.02,8387.0,179.4751,179.6704,179.4193,179.5402,8387.0
2021-07-27 14:30:00,193.0,193.18,192.83,192.92,6692.0,179.5216,179.689,179.3634,179.4472,6692.0
2021-07-27 14:35:00,192.97,193.26,192.96,193.16,5156.0,179.4937,179.7634,179.4844,179.6704,5156.0
2021-07-27 14:40:00,193.2,193.29,193.08,193.15,3761.0,179.7076,179.7913,179.596,179.6611,3761.0
2021-07-27 14:45:00,193.21,193.5,193.14,193.5,8646.0,179.7169,179.9867,179.6518,179.9867,8646.0
2021-07-27 14:50:00,193.52,193.52,193.35,193.45,6412.0,180.0053,180.0053,179.8471,179.9401,6412.0
2021-07-27 14:55:00,193.45,193.89,193.42,193.86,8174.0,179.9401,180.3494,179.9122,180.3215,8174.0
2021-07-27 15:00:00,193.86,193.95,193.81,193.89,27794.0,180.3215,180.4052,180.275,180.3494,27794.0
2021-07-27 15:05:00,193.87,194.2,193.86,194.2,5279.0,180.3308,180.6378,180.3215,180.6378,5279.0
2021-07-27 15:10:00,194.09,194.09,193.71,193.8,5343.0,180.5355,180.5355,180.182,180.2657,5343.0
2021-07-27 15:15:00,193.76,193.94,193.65,193.67,7680.0,180.2285,180.3959,180.1262,180.1448,7680.0
2021-07-27 15:20:00,193.67,193.78,193.59,193.74,11063.0,180.1448,180.2471,180.0704,180.2099,11063.0
2021-07-27 15:25:00,193.78,193.95,193.65,193.65,8282.0,180.2471,180.4052,180.1262,180.1262,8282.0
2021-07-27 15:30:00,193.71,193.99,193.53,193.86,13573.0,180.182,180.4424,180.0146,180.3215,13573.0
2021-07-27 15:35:00,193.86,193.86,193.59,193.6,7869.0,180.3215,180.3215,180.0704,180.0797,7869.0
2021-07-27 15:40:00,193.54,193.67,193.41,193.64,19345.0,180.0239,180.1448,179.9029,180.1169,19345.0
2021-07-27 15:45:00,193.64,193.86,193.45,193.59,10788.0,180.1169,180.3215,179.9401,180.0704,10788.0
2021-07-27 15:50:00,193.62,193.96,193.32,193.32,57875.0,180.0983,180.4145,179.8192,179.8192,57875.0
2021-07-27 15:55:00,193.38,194.37,193.34,194.32,127175.0,179.875,180.7959,179.8378,180.7494,127175.0
2021-07-28 09:30:00,195.16,198.01,195.16,197.83,51093.0,181.5307,184.1817,181.5307,184.0143,51093.0
2021-07-28 09:35:00,197.83,198.58,197.21,197.95,18390.0,184.0143,184.7119,183.4376,184.1259,18390.0
2021-07-28 09:40:00,197.88,197.91,196.14,196.14,12729.0,184.0608,184.0887,182.4423,182.4423,12729.0
2021-07-28 09:45:00,196.06,196.64,195.93,196.32,17306.0,182.3679,182.9074,182.247,182.6097,17306.0
2021-07-28 09:50:00,196.47,196.85,195.99,196.0,14339.0,182.7492,183.1027,182.3028,182.3121,14339.0
2021-07-28 09:55:00,195.95,196.54,195.87,195.87,9101.0,182.2656,182.8144,182.1911,182.1911,9101.0
2021-07-28 10:00:00,196.06,196.83,195.76,196.78,12459.0,182.3679,183.0841,182.0888,183.0376,12459.0
2021-07-28 10:05:00,196.8,197.0,196.57,196.85,9068.0,183.0562,183.2422,182.8423,183.1027,9068.0
2021-07-28 10:10:00,196.82,196.86,196.1,196.14,8843.0,183.0748,183.112,182.4051,182.4423,8843.0
2021-07-28 10:15:00,196.16,196.71,196.09,196.4,17304.0,182.4609,182.9725,182.3958,182.6841,17304.0
2021-07-28 10:20:00,196.41,196.62,196.07,196.27,6674.0,182.6934,182.8888,182.3772,182.5632,6674.0
2021-07-28 10:25:00,196.33,196.33,195.85,196.13,11398.0,182.619,182.619,182.1725,182.433,11398.0
2021-07-28 10:30:00,196.15,196.39,195.88,196.35,8712.0,182.4516,182.6748,182.2004,182.6376,8712.0
2021-07-28 10:35:00,196.39,196.55,196.09,196.43,7557.0,182.6748,182.8237,182.3958,182.712,7557.0
2021-07-28 10:40:00,196.31,196.34,195.77,195.84,9380.0,182.6004,182.6283,182.0981,182.1632,9380.0
2021-07-28 10:45:00,196.04,196.88,196.04,196.88,5817.0,182.3493,183.1306,182.3493,183.1306,5817.0
2021-07-28 10:50:00,196.94,196.94,196.65,196.9,8187.0,183.1864,183.1864,182.9167,183.1492,8187.0
2021-07-28 10:55:00,196.9,197.29,196.89,197.14,10020.0,183.1492,183.512,183.1399,183.3725,10020.0
2021-07-28 11:00:00,197.17,197.44,196.97,197.38,4908.0,183.4004,183.6515,183.2143,183.5957,4908.0
2021-07-28 11:05:00,197.46,197.69,197.41,197.62,11679.0,183.6701,183.884,183.6236,183.8189,11679.0
2021-07-28 11:10:00,197.57,198.08,197.52,197.96,13058.0,183.7724,184.2468,183.7259,184.1352,13058.0
2021-07-28 11:15:00,197.95,198.25,197.95,198.13,8095.0,184.1259,184.4049,184.1259,184.2933,8095.0
2021-07-28 11:20:00,198.12,198.19,197.79,198.08,11060.0,184.284,184.3491,183.9771,184.2468,11060.0
2021-07-28 11:25:00,198.25,198.4,197.96,198.0,7678.0,184.4049,184.5445,184.1352,184.1724,7678.0
2021-07-28 11:30:00,197.96,198.06,197.74,198.05,6260.0,184.1352,184.2282,183.9306,184.2189,6260.0
2021-07-28 11:35:00,198.21,198.22,197.95,198.02,5194.0,184.3677,184.377,184.1259,184.191,5194.0
2021-07-28 11:40:00,198.05,198.28,197.9,198.25,9331.0,184.2189,184.4328,184.0794,184.4049,9331.0
2021-07-28 11:45:00,198.21,198.29,198.06,198.09,9799.0,184.3677,184.4421,184.2282,184.2561,9799.0
2021-07-28 11:50:00,198.14,198.42,198.11,198.3,9098.0,184.3026,184.5631,184.2747,184.4514,9098.0
2021-07-28 11:55:00,198.33,198.72,198.28,198.71,18774.0,184.4793,184.8421,184.4328,184.8328,18774.0
2021-07-28 12:00:00,198.68,198.71,198.51,198.51,5914.0,184.8049,184.8328,184.6468,184.6468,5914.0
2021-07-28 12:05:00,198.55,198.81,198.54,198.81,5058.0,184.684,184.9258,184.6747,184.9258,5058.0
2021-07-28 12:10:00,198.88,199.27,198.88,199.04,13036.0,184.9909,185.3537,184.9909,185.1398,13036.0
2021-07-28 12:15:00,199.12,199.12,198.66,198.77,5155.0,185.2142,185.2142,184.7863,184.8886,5155.0
2021-07-28 12:20:00,198.78,198.87,198.73,198.82,2913.0,184.8979,184.9816,184.8514,184.9351,2913.0
2021-07-28 12:25:00,198.85,198.92,198.73,198.76,5887.0,184.963,185.0281,184.8514,184.8793,5887.0
2021-07-28 12:30:00,198.82,199.06,198.82,199.05,5152.0,184.9351,185.1584,184.9351,185.1491,5152.0
2021-07-28 12:35:00,199.08,199.09,198.55,198.65,5343.0,185.177,185.1863,184.684,184.777,5343.0
2021-07-28 12:40:00,198.66,198.98,198.63,198.93,2992.0,184.7863,185.084,184.7584,185.0374,2992.0
2021-07-28 12:45:00,198.94,199.01,198.83,198.91,5746.0,185.0467,185.1119,184.9444,185.0188,5746.0
2021-07-28 12:50:00,198.93,198.93,198.54,198.6,4265.0,185.0374,185.0374,184.6747,184.7305,4265.0
2021-07-28 12:55:00,198.6,198.84,198.6,198.82,4839.0,184.7305,184.9537,184.7305,184.9351,4839.0
2021-07-28 13:00:00,198.82,199.04,198.64,198.82,5428.0,184.9351,185.1398,184.7677,184.9351,5428.0
2021-07-28 13:05:00,198.86,198.93,198.65,198.76,3752.0,184.9723,185.0374,184.777,184.8793,3752.0
2021-07-28 13:10:00,198.82,199.13,198.82,199.09,7877.0,184.9351,185.2235,184.9351,185.1863,7877.0
2021-07-28 13:15:00,199.04,199.04,198.55,198.55,6570.0,185.1398,185.1398,184.684,184.684,6570.0
2021-07-28 13:20:00,198.53,198.75,198.53,198.63,4078.0,184.6654,184.87,184.6654,184.7584,4078.0
2021-07-28 13:25:00,198.6,198.67,198.42,198.47,4391.0,184.7305,184.7956,184.5631,184.6096,4391.0
2021-07-28 13:30:00,198.56,198.72,198.52,198.52,6779.0,184.6933,184.8421,184.6561,184.6561,6779.0
2021-07-28 13:35:00,198.55,198.55,198.25,198.34,9879.0,184.684,184.684,184.4049,184.4886,9879.0
2021-07-28 13:40:00,198.26,198.62,198.2,198.53,6213.0,184.4142,184.7491,184.3584,184.6654,6213.0
2021-07-28 13:45:00,198.66,198.71,198.53,198.6,7912.0,184.7863,184.8328,184.6654,184.7305,7912.0
2021-07-28 13:50:00,198.66,198.66,198.37,198.53,4479.0,184.7863,184.7863,184.5166,184.6654,4479.0
2021-07-28 13:55:00,198.55,198.57,198.2,198.2,4400.0,184.684,184.7026,184.3584,184.3584,4400.0
2021-07-28 14:00:00,198.2,199.25,197.67,199.01,15814.0,184.3584,185.3351,183.8654,185.1119,15814.0
2021-07-28 14:05:00,199.01,199.01,198.29,198.59,9956.0,185.1119,185.1119,184.4421,184.7212,9956.0
2021-07-28 14:10:00,198.67,199.11,198.67,199.11,4037.0,184.7956,185.2049,184.7956,185.2049,4037.0
2021-07-28 14:15:00,199.03,199.14,198.82,198.92,4225.0,185.1305,185.2328,184.9351,185.0281,4225.0
2021-07-28 14:20:00,198.85,199.32,198.77,199.32,7463.0,184.963,185.4002,184.8886,185.4002,7463.0
2021-07-28 14:25:00,199.23,199.45,199.2,199.38,9347.0,185.3165,185.5211,185.2886,185.456,9347.0
2021-07-28 14:30:00,199.45,199.63,199.38,199.57,11560.0,185.5211,185.6886,185.456,185.6328,11560.0
2021-07-28 14:35:00,199.55,199.8,198.99,199.69,10523.0,185.6141,185.8467,185.0933,185.7444,10523.0
2021-07-28 14:40:00,199.69,199.97,199.68,199.81,8504.0,185.7444,186.0048,185.7351,185.856,8504.0
2021-07-28 14:45:00,199.89,200.06,199.89,199.89,15735.0,185.9304,186.0885,185.9304,185.9304,15735.0
2021-07-28 14:50:00,199.9,200.1,199.2,199.33,17316.0,185.9397,186.1257,185.2886,185.4095,17316.0
2021-07-28 14:55:00,199.42,199.45,199.15,199.27,15393.0,185.4932,185.5211,185.2421,185.3537,15393.0
2021-07-28 15:00:00,199.31,199.53,199.22,199.3,29076.0,185.3909,185.5955,185.3072,185.3816,29076.0
2021-07-28 15:05:00,199.32,199.38,199.11,199.23,7378.0,185.4002,185.456,185.2049,185.3165,7378.0
2021-07-28 15:10:00,199.2,199.33,199.13,199.22,12408.0,185.2886,185.4095,185.2235,185.3072,12408.0
2021-07-28 15:15:00,199.16,199.52,199.14,199.35,16132.0,185.2514,185.5862,185.2328,185.4281,16132.0
2021-07-28 15:20:00,199.37,199.49,199.04,199.23,11546.0,185.4467,185.5583,185.1398,185.3165,11546.0
2021-07-28 15:25:00,199.23,199.52,199.17,199.51,7474.0,185.3165,185.5862,185.2607,185.5769,7474.0
2021-07-28 15:30:00,199.53,199.64,199.27,199.33,17192.0,185.5955,185.6979,185.3537,185.4095,17192.0
2021-07-28 15:35:00,199.29,199.34,199.06,199.08,14750.0,185.3723,185.4188,185.1584,185.177,14750.0
2021-07-28 15:40:00,199.09,199.35,199.03,199.18,21205.0,185.1863,185.4281,185.1305,185.27,21205.0
2021-07-28 15:45:00,199.18,199.49,199.09,199.11,29734.0,185.27,185.5583,185.1863,185.2049,29734.0
2021-07-28 15:50:00,199.15,199.28,198.67,198.7,32044.0,185.2421,185.363,184.7956,184.8235,32044.0
2021-07-28 15:55:00,198.68,198.82,198.5,198.58,61884.0,184.8049,184.9351,184.6375,184.7119,61884.0
2021-07-29 09:30:00,201.77,202.52,201.02,201.96,53449.0,187.6791,188.3767,186.9815,187.8558,53449.0
2021-07-29 09:35:00,201.77,202.24,201.23,201.74,29544.0,187.6791,188.1163,187.1768,187.6512,29544.0
2021-07-29 09:40:00,201.85,202.78,201.85,202.03,18657.0,187.7535,188.6186,187.7535,187.921,18657.0
2021-07-29 09:45:00,202.09,202.8,202.09,202.73,13335.0,187.9768,188.6372,187.9768,188.5721,13335.0
2021-07-29 09:50:00,202.64,202.84,202.17,202.71,15301.0,188.4884,188.6744,188.0512,188.5535,15301.0
2021-07-29 09:55:00,202.63,202.95,202.47,202.86,49569.0,188.4791,188.7767,188.3302,188.693,49569.0
2021-07-29 10:00:00,203.0,203.19,202.7,202.89,20571.0,188.8232,188.9999,188.5442,188.7209,20571.0
2021-07-29 10:05:00,202.74,203.14,202.7,203.09,11184.0,188.5814,188.9534,188.5442,188.9069,11184.0
2021-07-29 10:10:00,203.15,203.75,203.13,203.64,13361.0,188.9627,189.5208,188.9441,189.4185,13361.0
2021-07-29 10:15:00,203.76,204.03,203.66,203.88,26460.0,189.5301,189.7813,189.4371,189.6418,26460.0
2021-07-29 10:20:00,203.87,204.4,203.87,204.0,16970.0,189.6325,190.1254,189.6325,189.7534,16970.0
2021-07-29 10:25:00,204.09,204.12,203.55,203.75,13656.0,189.8371,189.865,189.3348,189.5208,13656.0
2021-07-29 10:30:00,203.7,204.36,203.6,204.33,11387.0,189.4743,190.0882,189.3813,190.0603,11387.0
2021-07-29 10:35:00,204.29,204.57,204.15,204.26,21029.0,190.0231,190.2836,189.8929,189.9952,21029.0
2021-07-29 10:40:00,204.39,204.47,204.17,204.26,11603.0,190.1161,190.1906,189.9115,189.9952,11603.0
2021-07-29 10:45:00,204.14,204.34,204.03,204.17,12902.0,189.8836,190.0696,189.7813,189.9115,12902.0
2021-07-29 10:50:00,204.03,204.08,203.86,203.97,12258.0,189.7813,189.8278,189.6232,189.7255,12258.0
2021-07-29 10:55:00,203.99,204.16,203.82,204.07,12732.0,189.7441,189.9022,189.5859,189.8185,12732.0
2021-07-29 11:00:00,204.11,204.3,203.94,204.17,9498.0,189.8557,190.0324,189.6976,189.9115,9498.0
2021-07-29 11:05:00,204.17,204.5,204.08,204.5,12354.0,189.9115,190.2185,189.8278,190.2185,12354.0
2021-07-29 11:10:00,204.45,204.55,204.26,204.26,12699.0,190.1719,190.265,189.9952,189.9952,12699.0
2021-07-29 11:15:00,204.25,204.31,203.79,203.84,9650.0,189.9859,190.0417,189.558,189.6045,9650.0
2021-07-29 11:20:00,203.73,203.97,203.67,203.91,6033.0,189.5022,189.7255,189.4464,189.6697,6033.0
2021-07-29 11:25:00,203.87,203.97,203.47,203.49,7807.0,189.6325,189.7255,189.2604,189.279,7807.0
2021-07-29 11:30:00,203.48,203.62,203.35,203.35,7087.0,189.2697,189.3999,189.1488,189.1488,7087.0
2021-07-29 11:35:00,203.33,203.42,203.05,203.11,3940.0,189.1302,189.2139,188.8697,188.9255,3940.0
2021-07-29 11:40:00,203.16,203.39,203.15,203.35,4958.0,188.972,189.186,188.9627,189.1488,4958.0
2021-07-29 11:45:00,203.42,203.42,203.24,203.39,7457.0,189.2139,189.2139,189.0465,189.186,7457.0
2021-07-29 11:50:00,203.41,203.49,203.26,203.26,6174.0,189.2046,189.279,189.0651,189.0651,6174.0
2021-07-29 11:55:00,203.22,203.44,203.19,203.44,5679.0,189.0278,189.2325,188.9999,189.2325,5679.0
2021-07-29 12:00:00,203.41,203.47,203.25,203.37,7136.0,189.2046,189.2604,189.0558,189.1674,7136.0
2021-07-29 12:05:00,203.38,203.73,203.33,203.73,3412.0,189.1767,189.5022,189.1302,189.5022,3412.0
2021-07-29 12:10:00,203.72,203.86,203.64,203.86,3728.0,189.4929,189.6232,189.4185,189.6232,3728.0
2021-07-29 12:15:00,203.89,204.11,203.78,204.11,7755.0,189.6511,189.8557,189.5487,189.8557,7755.0
2021-07-29 12:20:00,204.21,204.67,204.12,204.55,14441.0,189.9487,190.3766,189.865,190.265,14441.0
2021-07-29 12:25:00,204.56,204.75,204.43,204.7,19469.0,190.2743,190.451,190.1533,190.4045,19469.0
2021-07-29 12:30:00,204.7,204.83,204.67,204.7,18302.0,190.4045,190.5254,190.3766,190.4045,18302.0
2021-07-29 12:35:00,204.72,204.75,204.52,204.59,19189.0,190.4231,190.451,190.2371,190.3022,19189.0
2021-07-29 12:40:00,204.57,204.6,204.25,204.25,6691.0,190.2836,190.3115,189.9859,189.9859,6691.0
2021-07-29 12:45:00,204.26,204.29,203.93,204.13,8602.0,189.9952,190.0231,189.6883,189.8743,8602.0
2021-07-29 12:50:00,204.19,204.29,203.96,203.97,5710.0,189.9301,190.0231,189.7162,189.7255,5710.0
2021-07-29 12:55:00,203.95,204.14,203.91,204.14,2751.0,189.7069,189.8836,189.6697,189.8836,2751.0
2021-07-29 13:00:00,204.2,204.44,204.06,204.4,4450.0,189.9394,190.1626,189.8092,190.1254,4450.0
2021-07-29 13:05:00,204.47,204.47,204.24,204.37,30992.0,190.1906,190.1906,189.9766,190.0975,30992.0
2021-07-29 13:10:00,204.36,204.73,204.36,204.72,6360.0,190.0882,190.4324,190.0882,190.4231,6360.0
2021-07-29 13:15:00,204.72,204.72,204.47,204.47,7465.0,190.4231,190.4231,190.1906,190.1906,7465.0
2021-07-29 13:20:00,204.15,204.2,203.89,204.05,9095.0,189.8929,189.9394,189.6511,189.7999,9095.0
2021-07-29 13:25:00,204.12,204.28,204.12,204.28,3813.0,189.865,190.0138,189.865,190.0138,3813.0
2021-07-29 13:30:00,204.38,204.45,204.29,204.29,7076.0,190.1068,190.1719,190.0231,190.0231,7076.0
2021-07-29 13:35:00,204.29,204.32,204.18,204.29,5857.0,190.0231,190.051,189.9208,190.0231,5857.0
2021-07-29 13:40:00,204.3,204.3,204.21,204.25,2021.0,190.0324,190.0324,189.9487,189.9859,2021.0
2021-07-29 13:45:00,204.28,204.38,204.13,204.22,13909.0,190.0138,190.1068,189.8743,189.958,13909.0
2021-07-29 13:50:00,204.14,204.26,204.13,204.26,5727.0,189.8836,189.9952,189.8743,189.9952,5727.0
2021-07-29 13:55:00,204.31,204.37,204.14,204.2,5726.0,190.0417,190.0975,189.8836,189.9394,5726.0
2021-07-29 14:00:00,204.25,204.4,204.24,204.37,3464.0,189.9859,190.1254,189.9766,190.0975,3464.0
2021-07-29 14:05:00,204.3,204.3,204.13,204.24,3355.0,190.0324,190.0324,189.8743,189.9766,3355.0
2021-07-29 14:10:00,204.26,204.35,204.24,204.31,2982.0,189.9952,190.0789,189.9766,190.0417,2982.0
2021-07-29 14:15:00,204.35,204.42,204.14,204.22,8256.0,190.0789,190.144,189.8836,189.958,8256.0
2021-07-29 14:20:00,204.24,204.36,204.11,204.26,11069.0,189.9766,190.0882,189.8557,189.9952,11069.0
2021-07-29 14:25:00,204.23,204.46,204.13,204.21,7770.0,189.9673,190.1813,189.8743,189.9487,7770.0
2021-07-29 14:30:00,204.3,204.37,204.15,204.28,12560.0,190.0324,190.0975,189.8929,190.0138,12560.0
2021-07-29 14:35:00,204.25,204.28,203.84,203.9,11645.0,189.9859,190.0138,189.6045,189.6604,11645.0
2021-07-29 14:40:00,203.85,203.97,203.65,203.75,9616.0,189.6139,189.7255,189.4278,189.5208,9616.0
2021-07-29 14:45:00,203.68,203.84,203.67,203.75,6464.0,189.4557,189.6045,189.4464,189.5208,6464.0
2021-07-29 14:50:00,203.73,203.83,203.5,203.54,4882.0,189.5022,189.5952,189.2883,189.3255,4882.0
2021-07-29 14:55:00,203.57,203.62,203.49,203.62,5604.0,189.3534,189.3999,189.279,189.3999,5604.0
2021-07-29 15:00:00,203.54,203.55,203.43,203.46,11275.0,189.3255,189.3348,189.2232,189.2511,11275.0
2021-07-29 15:05:00,203.45,203.71,203.45,203.71,4959.0,189.2418,189.4836,189.2418,189.4836,4959.0
2021-07-29 15:10:00,203.7,204.0,203.62,203.82,12083.0,189.4743,189.7534,189.3999,189.5859,12083.0
2021-07-29 15:15:00,203.82,204.07,203.77,204.0,9309.0,189.5859,189.8185,189.5394,189.7534,9309.0
2021-07-29 15:20:00,203.99,204.09,203.72,204.08,21153.0,189.7441,189.8371,189.4929,189.8278,21153.0
2021-07-29 15:25:00,204.08,204.26,204.05,204.16,15569.0,189.8278,189.9952,189.7999,189.9022,15569.0
2021-07-29 15:30:00,204.21,204.29,204.11,204.23,15103.0,189.9487,190.0231,189.8557,189.9673,15103.0
2021-07-29 15:35:00,204.23,204.46,204.19,204.46,20142.0,189.9673,190.1813,189.9301,190.1813,20142.0
2021-07-29 15:40:00,204.46,204.52,204.23,204.52,16525.0,190.1813,190.2371,189.9673,190.2371,16525.0
2021-07-29 15:45:00,204.54,204.57,204.06,204.11,12542.0,190.2557,190.2836,189.8092,189.8557,12542.0
2021-07-29 15:50:00,204.2,204.5,204.16,204.5,38590.0,189.9394,190.2185,189.9022,190.2185,38590.0
2021-07-29 15:55:00,204.5,204.57,204.23,204.26,61259.0,190.2185,190.2836,189.9673,189.9952,61259.0
2021-07-30 09:30:00,202.34,203.48,202.02,203.45,18026.0,188.2093,189.2697,187.9117,189.2418,18026.0
2021-07-30 09:35:00,203.33,204.37,203.22,204.11,11377.0,189.1302,190.0975,189.0278,189.8557,11377.0
2021-07-30 09:40:00,204.42,204.97,204.05,204.97,9331.0,190.144,190.6556,189.7999,190.6556,9331.0
2021-07-30 09:45:00,205.0,205.66,205.0,205.57,10393.0,190.6835,191.2974,190.6835,191.2137,10393.0
2021-07-30 09:50:00,205.44,205.92,205.1,205.32,17997.0,191.0928,191.5393,190.7766,190.9812,17997.0
2021-07-30 09:55:00,205.72,205.91,205.23,205.91,10197.0,191.3533,191.53,190.8975,191.53,10197.0
2021-07-30 10:00:00,205.88,206.56,205.88,206.56,11825.0,191.5021,192.1346,191.5021,192.1346,11825.0
2021-07-30 10:05:00,206.5,206.67,206.34,206.42,12643.0,192.0788,192.2369,191.93,192.0044,12643.0
2021-07-30 10:10:00,206.5,206.55,206.06,206.12,14806.0,192.0788,192.1253,191.6695,191.7253,14806.0
2021-07-30 10:15:00,206.21,206.35,204.86,204.86,20327.0,191.809,191.9393,190.5533,190.5533,20327.0
2021-07-30 10:20:00,204.95,205.08,204.46,204.47,5838.0,190.637,190.758,190.1813,190.1906,5838.0
2021-07-30 10:25:00,204.65,204.94,204.31,204.48,7200.0,190.358,190.6277,190.0417,190.1999,7200.0
2021-07-30 10:30:00,204.5,204.62,204.18,204.36,7739.0,190.2185,190.3301,189.9208,190.0882,7739.0
2021-07-30 10:35:00,204.28,204.49,204.0,204.25,4187.0,190.0138,190.2092,189.7534,189.9859,4187.0
2021-07-30 10:40:00,204.26,204.52,203.97,204.13,12171.0,189.9952,190.2371,189.7255,189.8743,12171.0
2021-07-30 10:45:00,204.17,204.26,203.96,204.0,10770.0,189.9115,189.9952,189.7162,189.7534,10770.0
2021-07-30 10:50:00,204.08,204.31,204.07,204.14,5498.0,189.8278,190.0417,189.8185,189.8836,5498.0
2021-07-30 10:55:00,204.07,204.37,203.96,204.0,7365.0,189.8185,190.0975,189.7162,189.7534,7365.0
2021-07-30 11:00:00,203.98,204.05,203.48,203.54,28926.0,189.7348,189.7999,189.2697,189.3255,28926.0
2021-07-30 11:05:00,203.45,204.01,203.45,204.01,5287.0,189.2418,189.7627,189.2418,189.7627,5287.0
2021-07-30 11:10:00,203.97,204.04,203.68,203.68,8479.0,189.7255,189.7906,189.4557,189.4557,8479.0
2021-07-30 11:15:00,203.72,203.72,203.49,203.58,5008.0,189.4929,189.4929,189.279,189.3627,5008.0
2021-07-30 11:20:00,203.49,204.0,203.49,203.97,3910.0,189.279,189.7534,189.279,189.7255,3910.0
2021-07-30 11:25:00,203.97,204.07,203.79,204.07,6326.0,189.7255,189.8185,189.558,189.8185,6326.0
2021-07-30 11:30:00,204.11,204.22,203.59,203.66,6116.0,189.8557,189.958,189.372,189.4371,6116.0
2021-07-30 11:35:00,203.75,203.8,203.2,203.32,4692.0,189.5208,189.5673,189.0092,189.1209,4692.0
2021-07-30 11:40:00,203.43,203.78,203.31,203.71,7796.0,189.2232,189.5487,189.1116,189.4836,7796.0
2021-07-30 11:45:00,203.68,203.68,203.32,203.44,9870.0,189.4557,189.4557,189.1209,189.2325,9870.0
2021-07-30 11:50:00,203.48,203.72,203.39,203.39,4436.0,189.2697,189.4929,189.186,189.186,4436.0
2021-07-30 11:55:00,203.38,203.5,203.21,203.46,7057.0,189.1767,189.2883,189.0185,189.2511,7057.0
2021-07-30 12:00:00,203.46,203.62,203.41,203.55,4830.0,189.2511,189.3999,189.2046,189.3348,4830.0
2021-07-30 12:05:00,203.46,203.63,203.43,203.55,2306.0,189.2511,189.4092,189.2232,189.3348,2306.0
2021-07-30 12:10:00,203.54,203.88,203.49,203.88,8120.0,189.3255,189.6418,189.279,189.6418,8120.0
2021-07-30 12:15:00,203.95,204.32,203.93,204.22,14892.0,189.7069,190.051,189.6883,189.958,14892.0
2021-07-30 12:20:00,204.22,204.38,204.18,204.24,4460.0,189.958,190.1068,189.9208,189.9766,4460.0
2021-07-30 12:25:00,204.14,204.21,204.11,204.18,2840.0,189.8836,189.9487,189.8557,189.9208,2840.0
2021-07-30 12:30:00,204.15,204.66,204.14,204.66,5950.0,189.8929,190.3673,189.8836,190.3673,5950.0
2021-07-30 12:35:00,204.64,204.91,204.61,204.87,15260.0,190.3487,190.5998,190.3208,190.5626,15260.0
2021-07-30 12:40:00,204.88,205.11,204.83,205.11,18193.0,190.5719,190.7859,190.5254,190.7859,18193.0
2021-07-30 12:45:00,205.18,205.27,205.02,205.03,13613.0,190.851,190.9347,190.7021,190.7114,13613.0
2021-07-30 12:50:00,205.01,205.03,204.93,205.01,6296.0,190.6928,190.7114,190.6184,190.6928,6296.0
2021-07-30 12:55:00,204.98,205.02,204.9,205.0,8375.0,190.6649,190.7021,190.5905,190.6835,8375.0
2021-07-30 13:00:00,204.95,204.98,204.79,204.8,5943.0,190.637,190.6649,190.4882,190.4975,5943.0
2021-07-30 13:05:00,204.75,205.09,204.75,204.97,3792.0,190.451,190.7673,190.451,190.6556,3792.0
2021-07-30 13:10:00,204.97,205.0,204.65,205.0,40468.0,190.6556,190.6835,190.358,190.6835,40468.0
2021-07-30 13:15:00,205.04,205.04,204.47,204.5,6859.0,190.7207,190.7207,190.1906,190.2185,6859.0
2021-07-30 13:20:00,204.58,204.68,204.39,204.41,6345.0,190.2929,190.3859,190.1161,190.1347,6345.0
2021-07-30 13:25:00,204.52,204.75,204.52,204.75,3449.0,190.2371,190.451,190.2371,190.451,3449.0
2021-07-30 13:30:00,204.76,205.05,204.69,204.98,5493.0,190.4603,190.73,190.3952,190.6649,5493.0
2021-07-30 13:35:00,205.0,205.14,204.98,205.13,8150.0,190.6835,190.8138,190.6649,190.8045,8150.0
2021-07-30 13:40:00,205.08,205.3,205.08,205.3,6272.0,190.758,190.9626,190.758,190.9626,6272.0
2021-07-30 13:45:00,205.28,205.3,205.18,205.29,10028.0,190.944,190.9626,190.851,190.9533,10028.0
2021-07-30 13:50:00,205.32,205.64,205.31,205.44,11558.0,190.9812,191.2788,190.9719,191.0928,11558.0
2021-07-30 13:55:00,205.44,205.55,205.42,205.5,6685.0,191.0928,191.1951,191.0742,191.1486,6685.0
2021-07-30 14:00:00,205.56,205.58,205.41,205.47,7319.0,191.2044,191.223,191.0649,191.1207,7319.0
2021-07-30 14:05:00,205.44,205.93,205.44,205.93,9030.0,191.0928,191.5486,191.0928,191.5486,9030.0
2021-07-30 14:10:00,205.94,206.37,205.84,206.36,12853.0,191.5579,191.9579,191.4649,191.9486,12853.0
2021-07-30 14:15:00,206.34,206.45,206.05,206.45,18960.0,191.93,192.0323,191.6602,192.0323,18960.0
2021-07-30 14:20:00,206.47,206.57,206.4,206.42,11751.0,192.0509,192.1439,191.9858,192.0044,11751.0
2021-07-30 14:25:00,206.48,206.53,206.23,206.23,12328.0,192.0602,192.1067,191.8276,191.8276,12328.0
2021-07-30 14:30:00,206.16,206.3,206.12,206.12,7590.0,191.7625,191.8928,191.7253,191.7253,7590.0
2021-07-30 14:35:00,206.11,206.13,205.49,205.52,22091.0,191.716,191.7346,191.1393,191.1672,22091.0
2021-07-30 14:40:00,205.47,205.71,205.37,205.65,8686.0,191.1207,191.344,191.0277,191.2881,8686.0
2021-07-30 14:45:00,205.66,206.05,205.66,206.02,3820.0,191.2974,191.6602,191.2974,191.6323,3820.0
2021-07-30 14:50:00,205.99,206.07,205.88,206.05,10394.0,191.6044,191.6788,191.5021,191.6602,10394.0
2021-07-30 14:55:00,206.05,206.08,205.93,205.95,9658.0,191.6602,191.6881,191.5486,191.5672,9658.0
2021-07-30 15:00:00,205.94,206.0,205.82,205.95,8365.0,191.5579,191.6137,191.4463,191.5672,8365.0
2021-07-30 15:05:00,205.94,206.09,205.92,206.05,7883.0,191.5579,191.6974,191.5393,191.6602,7883.0
2021-07-30 15:10:00,206.05,206.25,206.05,206.17,10829.0,191.6602,191.8462,191.6602,191.7718,10829.0
2021-07-30 15:15:00,206.14,206.18,205.99,206.18,10560.0,191.7439,191.7811,191.6044,191.7811,10560.0
2021-07-30 15:20:00,206.19,206.26,205.89,205.89,34690.0,191.7904,191.8555,191.5114,191.5114,34690.0
2021-07-30 15:25:00,205.88,206.2,205.83,206.16,11926.0,191.5021,191.7997,191.4556,191.7625,11926.0
2021-07-30 15:30:00,206.17,206.3,206.02,206.02,12145.0,191.7718,191.8928,191.6323,191.6323,12145.0
2021-07-30 15:35:00,205.94,205.94,205.54,205.62,7440.0,191.5579,191.5579,191.1858,191.2602,7440.0
2021-07-30 15:40:00,205.57,205.75,205.47,205.67,9665.0,191.2137,191.3812,191.1207,191.3067,9665.0
2021-07-30 15:45:00,205.67,206.29,205.67,205.98,20304.0,191.3067,191.8834,191.3067,191.5951,20304.0
2021-07-30 15:50:00,206.27,206.53,206.17,206.37,27597.0,191.8648,192.1067,191.7718,191.9579,27597.0
2021-07-30 15:55:00,206.36,206.64,206.14,206.39,111378.0,191.9486,192.209,191.7439,191.9765,111378.0
2021-08-02 09:30:00,209.99,215.89,209.99,214.86,208898.0,195.3251,200.813,195.3251,199.855,208898.0
2021-08-02 09:35:00,214.93,215.29,213.1,213.41,50069.0,199.9201,200.2549,198.2179,198.5062,50069.0
2021-08-02 09:40:00,213.4,214.06,212.16,212.48,91946.0,198.4969,199.1108,197.3435,197.6412,91946.0
2021-08-02 09:45:00,212.42,213.17,212.19,212.38,43105.0,197.5854,198.283,197.3714,197.5481,43105.0
2021-08-02 09:50:00,212.38,212.44,210.56,211.23,32808.0,197.5481,197.604,195.8552,196.4785,32808.0
2021-08-02 09:55:00,211.15,211.69,210.92,211.39,42153.0,196.404,196.9063,196.1901,196.6273,42153.0
2021-08-02 10:00:00,211.38,211.44,210.7,210.76,51061.0,196.618,196.6738,195.9855,196.0413,51061.0
2021-08-02 10:05:00,210.76,210.87,209.7,210.4,58104.0,196.0413,196.1436,195.0553,195.7064,58104.0
2021-08-02 10:10:00,210.28,210.61,209.81,209.97,32760.0,195.5948,195.9018,195.1576,195.3065,32760.0
2021-08-02 10:15:00,209.97,211.44,209.97,211.35,19688.0,195.3065,196.6738,195.3065,196.5901,19688.0
2021-08-02 10:20:00,211.35,211.69,211.09,211.18,21424.0,196.5901,196.9063,196.3482,196.4319,21424.0
2021-08-02 10:25:00,211.35,211.7,211.17,211.43,18868.0,196.5901,196.9156,196.4226,196.6645,18868.0
2021-08-02 10:30:00,211.54,211.9,211.39,211.8,11600.0,196.7668,197.1017,196.6273,197.0087,11600.0
2021-08-02 10:35:00,211.8,212.3,211.78,212.0,15824.0,197.0087,197.4737,196.99,197.1947,15824.0
2021-08-02 10:40:00,212.07,212.13,210.95,211.21,21505.0,197.2598,197.3156,196.218,196.4599,21505.0
2021-08-02 10:45:00,211.06,211.53,211.06,211.32,10320.0,196.3203,196.7575,196.3203,196.5622,10320.0
2021-08-02 10:50:00,211.3,211.51,211.07,211.17,11520.0,196.5436,196.7389,196.3296,196.4226,11520.0
2021-08-02 10:55:00,211.3,211.32,211.0,211.1,8231.0,196.5436,196.5622,196.2645,196.3575,8231.0
2021-08-02 11:00:00,211.11,211.2,210.7,211.12,7328.0,196.3668,196.4506,195.9855,196.3761,7328.0
2021-08-02 11:05:00,211.05,211.83,211.02,211.73,17241.0,196.311,197.0366,196.2831,196.9435,17241.0
2021-08-02 11:10:00,211.59,211.65,211.45,211.45,11897.0,196.8133,196.8691,196.6831,196.6831,11897.0
2021-08-02 11:15:00,211.41,211.54,211.25,211.31,9003.0,196.6459,196.7668,196.4971,196.5529,9003.0
2021-08-02 11:20:00,211.29,211.96,211.25,211.96,14267.0,196.5343,197.1575,196.4971,197.1575,14267.0
2021-08-02 11:25:00,212.0,212.07,211.51,211.57,16008.0,197.1947,197.2598,196.7389,196.7947,16008.0
2021-08-02 11:30:00,211.7,211.84,211.26,211.52,12793.0,196.9156,197.0459,196.5064,196.7482,12793.0
2021-08-02 11:35:00,211.49,211.71,211.1,211.24,18987.0,196.7203,196.9249,196.3575,196.4878,18987.0
2021-08-02 11:40:00,211.24,211.27,210.74,210.79,20626.0,196.4878,196.5157,196.0227,196.0692,20626.0
2021-08-02 11:45:00,210.87,211.27,210.85,211.22,8584.0,196.1436,196.5157,196.125,196.4692,8584.0
2021-08-02 11:50:00,211.21,211.21,210.76,210.86,9906.0,196.4599,196.4599,196.0413,196.1343,9906.0
2021-08-02 11:55:00,210.93,211.05,210.49,210.49,10274.0,196.1994,196.311,195.7901,195.7901,10274.0
2021-08-02 12:00:00,210.31,210.31,209.75,209.99,19529.0,195.6227,195.6227,195.1018,195.3251,19529.0
2021-08-02 12:05:00,210.05,210.09,209.18,209.44,10214.0,195.3809,195.4181,194.5716,194.8135,10214.0
2021-08-02 12:10:00,209.38,210.05,209.3,210.05,11611.0,194.7577,195.3809,194.6832,195.3809,11611.0
2021-08-02 12:15:00,210.0,210.14,209.95,210.04,12461.0,195.3344,195.4646,195.2878,195.3716,12461.0
2021-08-02 12:20:00,209.96,210.43,209.74,210.16,17508.0,195.2972,195.7343,195.0925,195.4832,17508.0
2021-08-02 12:25:00,210.2,210.2,209.84,209.84,12465.0,195.5204,195.5204,195.1855,195.1855,12465.0
2021-08-02 12:30:00,209.79,210.09,209.79,210.08,9172.0,195.139,195.4181,195.139,195.4088,9172.0
2021-08-02 12:35:00,210.01,210.31,209.94,210.26,8468.0,195.3437,195.6227,195.2785,195.5762,8468.0
2021-08-02 12:40:00,210.2,210.56,210.13,210.39,21937.0,195.5204,195.8552,195.4553,195.6971,21937.0
2021-08-02 12:45:00,210.33,210.45,209.62,209.78,16080.0,195.6413,195.7529,194.9809,195.1297,16080.0
2021-08-02 12:50:00,209.79,209.99,209.73,209.83,8918.0,195.139,195.3251,195.0832,195.1762,8918.0
2021-08-02 12:55:00,209.89,209.92,209.65,209.84,16702.0,195.232,195.2599,195.0088,195.1855,16702.0
2021-08-02 13:00:00,209.81,210.06,209.67,209.92,8981.0,195.1576,195.3902,195.0274,195.2599,8981.0
2021-08-02 13:05:00,209.92,210.03,209.67,209.89,8528.0,195.2599,195.3623,195.0274,195.232,8528.0
2021-08-02 13:10:00,209.87,210.29,209.76,210.26,8563.0,195.2134,195.6041,195.1111,195.5762,8563.0
2021-08-02 13:15:00,210.27,210.53,210.1,210.53,6607.0,195.5855,195.8273,195.4274,195.8273,6607.0
2021-08-02 13:20:00,210.51,210.53,210.36,210.42,12341.0,195.8087,195.8273,195.6692,195.725,12341.0
2021-08-02 13:25:00,210.43,210.44,210.09,210.23,12286.0,195.7343,195.7436,195.4181,195.5483,12286.0
2021-08-02 13:30:00,210.28,210.43,209.97,210.13,12644.0,195.5948,195.7343,195.3065,195.4553,12644.0
2021-08-02 13:35:00,210.13,210.13,209.88,210.03,11812.0,195.4553,195.4553,195.2227,195.3623,11812.0
2021-08-02 13:40:00,210.03,210.27,210.0,210.19,9767.0,195.3623,195.5855,195.3344,195.5111,9767.0
2021-08-02 13:45:00,209.98,210.06,209.48,209.54,19921.0,195.3158,195.3902,194.8507,194.9065,19921.0
2021-08-02 13:50:00,209.56,209.93,209.54,209.91,9960.0,194.9251,195.2692,194.9065,195.2506,9960.0
2021-08-02 13:55:00,209.92,209.97,209.61,209.62,12832.0,195.2599,195.3065,194.9716,194.9809,12832.0
2021-08-02 14:00:00,209.57,209.63,209.18,209.39,20038.0,194.9344,194.9902,194.5716,194.767,20038.0
2021-08-02 14:05:00,209.4,209.72,209.34,209.55,15792.0,194.7763,195.0739,194.7204,194.9158,15792.0
2021-08-02 14:10:00,209.53,210.01,209.5,209.96,14658.0,194.8972,195.3437,194.8693,195.2972,14658.0
2021-08-02 14:15:00,210.03,210.2,209.61,209.65,11051.0,195.3623,195.5204,194.9716,195.0088,11051.0
2021-08-02 14:20:00,209.7,209.7,209.21,209.26,14060.0,195.0553,195.0553,194.5995,194.646,14060.0
2021-08-02 14:25:00,209.3,209.57,209.24,209.43,21880.0,194.6832,194.9344,194.6274,194.8042,21880.0
2021-08-02 14:30:00,209.45,209.87,209.4,209.82,38235.0,194.8228,195.2134,194.7763,195.1669,38235.0
2021-08-02 14:35:00,209.86,210.26,209.85,210.09,21538.0,195.2041,195.5762,195.1948,195.4181,21538.0
2021-08-02 14:40:00,210.14,210.25,209.86,209.88,16209.0,195.4646,195.5669,195.2041,195.2227,16209.0
2021-08-02 14:45:00,209.88,209.9,209.72,209.88,7454.0,195.2227,195.2413,195.0739,195.2227,7454.0
2021-08-02 14:50:00,209.87,210.04,209.71,209.81,13920.0,195.2134,195.3716,195.0646,195.1576,13920.0
2021-08-02 14:55:00,209.8,209.9,209.55,209.87,40552.0,195.1483,195.2413,194.9158,195.2134,40552.0
2021-08-02 15:00:00,209.81,210.27,209.78,209.78,25035.0,195.1576,195.5855,195.1297,195.1297,25035.0
2021-08-02 15:05:00,209.87,210.03,209.56,209.61,15792.0,195.2134,195.3623,194.9251,194.9716,15792.0
2021-08-02 15:10:00,209.59,209.66,209.41,209.41,15264.0,194.953,195.0181,194.7856,194.7856,15264.0
2021-08-02 15:15:00,209.36,209.87,209.36,209.81,16398.0,194.7391,195.2134,194.7391,195.1576,16398.0
2021-08-02 15:20:00,209.8,209.97,209.73,209.75,29230.0,195.1483,195.3065,195.0832,195.1018,29230.0
2021-08-02 15:25:00,209.77,209.79,209.02,209.28,21704.0,195.1204,195.139,194.4228,194.6646,21704.0
2021-08-02 15:30:00,209.18,209.2,208.72,208.84,69658.0,194.5716,194.5902,194.1437,194.2554,69658.0
2021-08-02 15:35:00,208.87,209.1,208.57,209.01,46617.0,194.2833,194.4972,194.0042,194.4135,46617.0
2021-08-02 15:40:00,209.0,209.28,208.84,208.98,58291.0,194.4042,194.6646,194.2554,194.3856,58291.0
2021-08-02 15:45:00,208.97,209.24,208.78,209.06,57995.0,194.3763,194.6274,194.1996,194.46,57995.0
2021-08-02 15:50:00,209.15,209.34,208.83,209.23,101111.0,194.5437,194.7204,194.2461,194.6181,101111.0
2021-08-02 15:55:00,209.15,209.19,208.56,209.09,149276.0,194.5437,194.5809,193.9949,194.4879,149276.0
2021-08-03 09:30:00,210.1,210.1,205.0,206.5,110262.0,195.4274,195.4274,190.6835,192.0788,110262.0
2021-08-03 09:35:00,206.5,207.25,205.03,205.45,52228.0,192.0788,192.7764,190.7114,191.1021,52228.0
2021-08-03 09:40:00,205.59,207.45,205.22,207.23,28486.0,191.2323,192.9624,190.8882,192.7578,28486.0
2021-08-03 09:45:00,207.23,208.28,207.22,207.79,19784.0,192.7578,193.7345,192.7485,193.2787,19784.0
2021-08-03 09:50:00,207.81,208.16,207.19,207.7,22014.0,193.2973,193.6229,192.7206,193.195,22014.0
2021-08-03 09:55:00,207.3,207.47,206.03,206.6,33438.0,192.8229,192.981,191.6416,192.1718,33438.0
2021-08-03 10:00:00,206.61,206.92,205.6,205.84,32876.0,192.1811,192.4695,191.2416,191.4649,32876.0
2021-08-03 10:05:00,205.84,205.88,203.52,203.88,59582.0,191.4649,191.5021,189.3069,189.6418,59582.0
2021-08-03 10:10:00,203.59,204.96,203.04,204.81,34763.0,189.372,190.6463,188.8604,190.5068,34763.0
2021-08-03 10:15:00,204.78,206.41,204.68,206.28,14874.0,190.4789,191.9951,190.3859,191.8741,14874.0
2021-08-03 10:20:00,206.26,207.37,206.0,207.37,19052.0,191.8555,192.888,191.6137,192.888,19052.0
2021-08-03 10:25:00,207.34,207.84,207.03,207.61,12099.0,192.8601,193.3252,192.5718,193.1113,12099.0
2021-08-03 10:30:00,207.51,207.68,206.04,206.05,7269.0,193.0182,193.1764,191.6509,191.6602,7269.0
2021-08-03 10:35:00,206.19,207.63,205.85,206.99,20144.0,191.7904,193.1299,191.4742,192.5346,20144.0
2021-08-03 10:40:00,206.77,207.2,206.05,206.19,12813.0,192.3299,192.7299,191.6602,191.7904,12813.0
2021-08-03 10:45:00,206.02,206.92,205.79,206.92,6899.0,191.6323,192.4695,191.4184,192.4695,6899.0
2021-08-03 10:50:00,207.0,207.48,206.26,206.47,24565.0,192.5439,192.9903,191.8555,192.0509,24565.0
2021-08-03 10:55:00,206.47,206.92,206.04,206.37,16944.0,192.0509,192.4695,191.6509,191.9579,16944.0
2021-08-03 11:00:00,206.28,206.59,205.95,206.2,8960.0,191.8741,192.1625,191.5672,191.7997,8960.0
2021-08-03 11:05:00,206.16,206.63,205.78,206.06,12609.0,191.7625,192.1997,191.4091,191.6695,12609.0
2021-08-03 11:10:00,206.04,206.5,205.8,206.13,11438.0,191.6509,192.0788,191.4277,191.7346,11438.0
2021-08-03 11:15:00,206.18,207.01,205.84,206.28,5889.0,191.7811,192.5532,191.4649,191.8741,5889.0
2021-08-03 11:20:00,206.44,206.9,206.09,206.39,4568.0,192.023,192.4508,191.6974,191.9765,4568.0
2021-08-03 11:25:00,206.38,207.08,206.16,207.05,7064.0,191.9672,192.6183,191.7625,192.5904,7064.0
2021-08-03 11:30:00,207.15,207.23,206.87,206.9,8315.0,192.6834,192.7578,192.4229,192.4508,8315.0
2021-08-03 11:35:00,207.05,207.55,207.05,207.25,8266.0,192.5904,193.0555,192.5904,192.7764,8266.0
2021-08-03 11:40:00,207.47,208.59,207.37,208.58,22381.0,192.981,194.0228,192.888,194.0135,22381.0
2021-08-03 11:45:00,208.51,208.66,208.0,208.26,7840.0,193.9484,194.0879,193.474,193.7159,7840.0
2021-08-03 11:50:00,208.46,208.69,207.95,208.23,7791.0,193.9019,194.1158,193.4275,193.688,7791.0
2021-08-03 11:55:00,208.29,208.49,208.12,208.22,12510.0,193.7438,193.9298,193.5856,193.6787,12510.0
2021-08-03 12:00:00,208.31,208.65,208.14,208.44,7755.0,193.7624,194.0786,193.6043,193.8833,7755.0
2021-08-03 12:05:00,208.56,209.17,208.35,209.17,18801.0,193.9949,194.5623,193.7996,194.5623,18801.0
2021-08-03 12:10:00,209.14,209.19,208.57,208.57,12501.0,194.5344,194.5809,194.0042,194.0042,12501.0
2021-08-03 12:15:00,208.47,208.67,208.31,208.36,8245.0,193.9112,194.0972,193.7624,193.8089,8245.0
2021-08-03 12:20:00,208.48,208.67,208.4,208.62,3169.0,193.9205,194.0972,193.8461,194.0507,3169.0
2021-08-03 12:25:00,208.67,208.8,208.49,208.73,4928.0,194.0972,194.2182,193.9298,194.153,4928.0
2021-08-03 12:30:00,208.84,208.87,208.44,208.75,10176.0,194.2554,194.2833,193.8833,194.1717,10176.0
2021-08-03 12:35:00,208.74,209.12,208.73,208.91,5794.0,194.1624,194.5158,194.153,194.3205,5794.0
2021-08-03 12:40:00,208.85,208.85,208.37,208.53,7183.0,194.2647,194.2647,193.8182,193.967,7183.0
2021-08-03 12:45:00,208.49,208.49,208.23,208.29,8104.0,193.9298,193.9298,193.688,193.7438,8104.0
2021-08-03 12:50:00,208.25,208.43,207.96,208.4,15830.0,193.7066,193.874,193.4368,193.8461,15830.0
2021-08-03 12:55:00,208.41,208.66,208.32,208.66,8049.0,193.8554,194.0879,193.7717,194.0879,8049.0
2021-08-03 13:00:00,208.75,209.39,208.68,209.29,30398.0,194.1717,194.767,194.1065,194.6739,30398.0
2021-08-03 13:05:00,209.4,209.63,209.12,209.12,14033.0,194.7763,194.9902,194.5158,194.5158,14033.0
2021-08-03 13:10:00,209.32,209.32,208.91,209.25,7065.0,194.7018,194.7018,194.3205,194.6367,7065.0
2021-08-03 13:15:00,209.41,209.5,208.99,209.13,9693.0,194.7856,194.8693,194.3949,194.5251,9693.0
2021-08-03 13:20:00,209.08,209.32,209.0,209.19,7051.0,194.4786,194.7018,194.4042,194.5809,7051.0
2021-08-03 13:25:00,209.33,209.34,209.2,209.28,2328.0,194.7111,194.7204,194.5902,194.6646,2328.0
2021-08-03 13:30:00,209.34,209.94,209.34,209.69,8883.0,194.7204,195.2785,194.7204,195.046,8883.0
2021-08-03 13:35:00,209.69,209.98,209.58,209.69,6892.0,195.046,195.3158,194.9437,195.046,6892.0
2021-08-03 13:40:00,209.74,209.8,209.4,209.63,9861.0,195.0925,195.1483,194.7763,194.9902,9861.0
2021-08-03 13:45:00,209.56,209.79,209.48,209.61,3958.0,194.9251,195.139,194.8507,194.9716,3958.0
2021-08-03 13:50:00,209.54,209.74,209.38,209.74,3160.0,194.9065,195.0925,194.7577,195.0925,3160.0
2021-08-03 13:55:00,209.83,209.85,209.59,209.65,2151.0,195.1762,195.1948,194.953,195.0088,2151.0
2021-08-03 14:00:00,209.62,209.65,209.14,209.41,8747.0,194.9809,195.0088,194.5344,194.7856,8747.0
2021-08-03 14:05:00,209.55,209.65,209.5,209.57,3415.0,194.9158,195.0088,194.8693,194.9344,3415.0
2021-08-03 14:10:00,209.59,209.7,209.23,209.31,11065.0,194.953,195.0553,194.6181,194.6925,11065.0
2021-08-03 14:15:00,209.34,209.61,209.3,209.42,6573.0,194.7204,194.9716,194.6832,194.7949,6573.0
2021-08-03 14:20:00,209.53,209.68,209.31,209.45,6133.0,194.8972,195.0367,194.6925,194.8228,6133.0
2021-08-03 14:25:00,209.48,209.77,209.47,209.77,4834.0,194.8507,195.1204,194.8414,195.1204,4834.0
2021-08-03 14:30:00,209.72,209.81,209.36,209.36,6664.0,195.0739,195.1576,194.7391,194.7391,6664.0
2021-08-03 14:35:00,209.4,209.68,209.33,209.66,7530.0,194.7763,195.0367,194.7111,195.0181,7530.0
2021-08-03 14:40:00,209.64,209.84,209.59,209.81,5227.0,194.9995,195.1855,194.953,195.1576,5227.0
2021-08-03 14:45:00,209.82,209.93,209.48,209.48,5470.0,195.1669,195.2692,194.8507,194.8507,5470.0
2021-08-03 14:50:00,209.51,209.59,209.38,209.44,6449.0,194.8786,194.953,194.7577,194.8135,6449.0
2021-08-03 14:55:00,209.52,209.92,209.52,209.82,8619.0,194.8879,195.2599,194.8879,195.1669,8619.0
2021-08-03 15:00:00,209.8,209.96,209.68,209.83,8830.0,195.1483,195.2972,195.0367,195.1762,8830.0
2021-08-03 15:05:00,209.8,209.93,209.57,209.78,9580.0,195.1483,195.2692,194.9344,195.1297,9580.0
2021-08-03 15:10:00,209.8,209.81,209.5,209.61,8264.0,195.1483,195.1576,194.8693,194.9716,8264.0
2021-08-03 15:15:00,209.73,209.87,209.44,209.84,16996.0,195.0832,195.2134,194.8135,195.1855,16996.0
2021-08-03 15:20:00,209.84,210.05,209.8,209.98,30807.0,195.1855,195.3809,195.1483,195.3158,30807.0
2021-08-03 15:25:00,210.0,210.59,209.9,210.58,31727.0,195.3344,195.8832,195.2413,195.8739,31727.0
2021-08-03 15:30:00,210.55,210.99,210.51,210.82,16777.0,195.8459,196.2552,195.8087,196.0971,16777.0
2021-08-03 15:35:00,210.75,210.84,210.57,210.68,17280.0,196.032,196.1157,195.8646,195.9669,17280.0
2021-08-03 15:40:00,210.71,210.71,210.23,210.23,19563.0,195.9948,195.9948,195.5483,195.5483,19563.0
2021-08-03 15:45:00,210.25,210.34,210.01,210.12,33684.0,195.5669,195.6506,195.3437,195.446,33684.0
2021-08-03 15:50:00,210.2,210.69,210.16,210.62,45544.0,195.5204,195.9762,195.4832,195.9111,45544.0
2021-08-03 15:55:00,210.65,210.71,210.22,210.46,84002.0,195.939,195.9948,195.539,195.7622,84002.0
2021-08-04 09:30:00,211.13,214.34,211.13,213.63,75531.0,196.3854,199.3713,196.3854,198.7109,75531.0
2021-08-04 09:35:00,213.43,214.16,213.22,213.26,33122.0,198.5248,199.2038,198.3295,198.3667,33122.0
2021-08-04 09:40:00,213.18,213.57,212.86,213.46,13726.0,198.2923,198.655,197.9946,198.5527,13726.0
2021-08-04 09:45:00,213.51,213.61,212.32,212.36,9991.0,198.5992,198.6922,197.4923,197.5295,9991.0
2021-08-04 09:50:00,212.41,212.68,211.12,212.0,21402.0,197.5761,197.8272,196.3761,197.1947,21402.0
2021-08-04 09:55:00,211.93,212.26,211.38,211.38,28366.0,197.1296,197.4365,196.618,196.618,28366.0
2021-08-04 10:00:00,211.23,211.3,210.58,210.72,13330.0,196.4785,196.5436,195.8739,196.0041,13330.0
2021-08-04 10:05:00,210.8,211.53,210.41,211.27,10356.0,196.0785,196.7575,195.7157,196.5157,10356.0
2021-08-04 10:10:00,211.3,211.33,210.42,210.84,9803.0,196.5436,196.5715,195.725,196.1157,9803.0
2021-08-04 10:15:00,210.57,210.57,210.18,210.21,10972.0,195.8646,195.8646,195.5018,195.5297,10972.0
2021-08-04 10:20:00,210.17,210.45,209.8,210.45,14208.0,195.4925,195.7529,195.1483,195.7529,14208.0
2021-08-04 10:25:00,210.51,210.84,210.18,210.54,11533.0,195.8087,196.1157,195.5018,195.8366,11533.0
2021-08-04 10:30:00,210.34,210.42,209.64,210.05,8089.0,195.6506,195.725,194.9995,195.3809,8089.0
2021-08-04 10:35:00,210.13,210.6,210.0,210.2,13203.0,195.4553,195.8925,195.3344,195.5204,13203.0
2021-08-04 10:40:00,210.22,210.7,210.17,210.66,15657.0,195.539,195.9855,195.4925,195.9483,15657.0
2021-08-04 10:45:00,210.75,210.78,210.35,210.35,18102.0,196.032,196.0599,195.6599,195.6599,18102.0
2021-08-04 10:50:00,210.41,211.3,210.41,211.3,9769.0,195.7157,196.5436,195.7157,196.5436,9769.0
2021-08-04 10:55:00,211.26,211.54,211.06,211.54,32518.0,196.5064,196.7668,196.3203,196.7668,32518.0
2021-08-04 11:00:00,211.56,212.1,211.22,212.1,17173.0,196.7854,197.2877,196.4692,197.2877,17173.0
2021-08-04 11:05:00,212.16,213.09,212.09,213.0,53377.0,197.3435,198.2086,197.2784,198.1248,53377.0
2021-08-04 11:10:00,213.0,213.07,211.94,212.03,10851.0,198.1248,198.19,197.1389,197.2226,10851.0
2021-08-04 11:15:00,212.05,212.47,211.8,211.81,6006.0,197.2412,197.6319,197.0087,197.018,6006.0
2021-08-04 11:20:00,211.92,211.95,211.39,211.53,4870.0,197.1203,197.1482,196.6273,196.7575,4870.0
2021-08-04 11:25:00,211.61,211.85,211.39,211.72,5086.0,196.8319,197.0552,196.6273,196.9342,5086.0
2021-08-04 11:30:00,211.9,212.0,211.63,211.68,4262.0,197.1017,197.1947,196.8505,196.897,4262.0
2021-08-04 11:35:00,211.64,211.67,211.24,211.6,26345.0,196.8598,196.8877,196.4878,196.8226,26345.0
2021-08-04 11:40:00,211.73,211.85,211.27,211.39,4508.0,196.9435,197.0552,196.5157,196.6273,4508.0
2021-08-04 11:45:00,211.27,211.49,211.2,211.32,3652.0,196.5157,196.7203,196.4506,196.5622,3652.0
2021-08-04 11:50:00,211.18,211.6,211.05,211.49,6012.0,196.4319,196.8226,196.311,196.7203,6012.0
2021-08-04 11:55:00,211.45,211.56,211.1,211.14,7000.0,196.6831,196.7854,196.3575,196.3947,7000.0
2021-08-04 12:00:00,211.18,211.44,211.08,211.41,9627.0,196.4319,196.6738,196.3389,196.6459,9627.0
2021-08-04 12:05:00,211.41,211.72,211.05,211.72,6329.0,196.6459,196.9342,196.311,196.9342,6329.0
2021-08-04 12:10:00,211.62,211.78,211.21,211.58,4614.0,196.8412,196.99,196.4599,196.804,4614.0
2021-08-04 12:15:00,211.62,211.69,211.22,211.39,5558.0,196.8412,196.9063,196.4692,196.6273,5558.0
2021-08-04 12:20:00,211.41,211.7,211.39,211.62,2865.0,196.6459,196.9156,196.6273,196.8412,2865.0
2021-08-04 12:25:00,211.61,212.18,211.61,212.18,5700.0,196.8319,197.3621,196.8319,197.3621,5700.0
2021-08-04 12:30:00,212.18,212.29,212.1,212.26,3145.0,197.3621,197.4644,197.2877,197.4365,3145.0
2021-08-04 12:35:00,212.21,212.51,212.15,212.4,3343.0,197.39,197.6691,197.3342,197.5667,3343.0
2021-08-04 12:40:00,212.33,212.38,212.11,212.25,3395.0,197.5016,197.5481,197.297,197.4272,3395.0
2021-08-04 12:45:00,212.2,212.2,212.0,212.04,1915.0,197.3807,197.3807,197.1947,197.2319,1915.0
2021-08-04 12:50:00,212.04,212.34,212.01,212.29,8957.0,197.2319,197.5109,197.204,197.4644,8957.0
2021-08-04 12:55:00,212.34,212.74,212.21,212.6,13273.0,197.5109,197.883,197.39,197.7528,13273.0
2021-08-04 13:00:00,212.7,213.08,212.63,212.74,17577.0,197.8458,198.1993,197.7807,197.883,17577.0
2021-08-04 13:05:00,212.78,212.99,212.73,212.94,3650.0,197.9202,198.1155,197.8737,198.069,3650.0
2021-08-04 13:10:00,212.98,213.13,212.81,212.81,4497.0,198.1062,198.2458,197.9481,197.9481,4497.0
2021-08-04 13:15:00,212.76,212.83,212.47,212.75,3621.0,197.9016,197.9667,197.6319,197.8923,3621.0
2021-08-04 13:20:00,212.73,212.85,212.69,212.69,2628.0,197.8737,197.9853,197.8365,197.8365,2628.0
2021-08-04 13:25:00,212.73,212.86,212.56,212.56,5034.0,197.8737,197.9946,197.7156,197.7156,5034.0
2021-08-04 13:30:00,212.53,212.62,212.37,212.59,1446.0,197.6877,197.7714,197.5388,197.7435,1446.0
2021-08-04 13:35:00,212.66,212.66,212.14,212.3,3305.0,197.8086,197.8086,197.3249,197.4737,3305.0
2021-08-04 13:40:00,212.37,212.97,212.37,212.95,15209.0,197.5388,198.0969,197.5388,198.0783,15209.0
2021-08-04 13:45:00,212.94,213.1,212.7,213.09,9179.0,198.069,198.2179,197.8458,198.2086,9179.0
2021-08-04 13:50:00,213.05,213.12,212.95,213.12,3172.0,198.1714,198.2365,198.0783,198.2365,3172.0
2021-08-04 13:55:00,213.15,213.29,213.08,213.08,5430.0,198.2644,198.3946,198.1993,198.1993,5430.0
2021-08-04 14:00:00,213.05,213.07,212.65,212.68,5500.0,198.1714,198.19,197.7993,197.8272,5500.0
2021-08-04 14:05:00,212.72,213.12,212.69,212.98,9954.0,197.8644,198.2365,197.8365,198.1062,9954.0
2021-08-04 14:10:00,212.97,213.39,212.96,213.28,3259.0,198.0969,198.4876,198.0876,198.3853,3259.0
2021-08-04 14:15:00,213.42,213.42,213.24,213.35,4538.0,198.5155,198.5155,198.3481,198.4504,4538.0
2021-08-04 14:20:00,213.38,213.43,213.17,213.28,6913.0,198.4783,198.5248,198.283,198.3853,6913.0
2021-08-04 14:25:00,213.2,213.44,213.03,213.09,5101.0,198.3109,198.5341,198.1528,198.2086,5101.0
2021-08-04 14:30:00,213.06,213.23,212.98,213.22,6238.0,198.1807,198.3388,198.1062,198.3295,6238.0
2021-08-04 14:35:00,213.28,213.49,213.28,213.47,3520.0,198.3853,198.5806,198.3853,198.562,3520.0
2021-08-04 14:40:00,213.41,213.43,213.06,213.13,6996.0,198.5062,198.5248,198.1807,198.2458,6996.0
2021-08-04 14:45:00,213.17,213.19,212.85,213.02,14804.0,198.283,198.3016,197.9853,198.1435,14804.0
2021-08-04 14:50:00,212.96,213.2,212.85,213.17,8686.0,198.0876,198.3109,197.9853,198.283,8686.0
2021-08-04 14:55:00,213.23,213.24,212.94,213.02,6538.0,198.3388,198.3481,198.069,198.1435,6538.0
2021-08-04 15:00:00,212.98,213.14,212.93,212.99,4824.0,198.1062,198.2551,198.0597,198.1155,4824.0
2021-08-04 15:05:00,213.01,213.15,212.92,212.92,5795.0,198.1341,198.2644,198.0504,198.0504,5795.0
2021-08-04 15:10:00,212.94,213.09,212.69,212.97,11939.0,198.069,198.2086,197.8365,198.0969,11939.0
2021-08-04 15:15:00,212.99,212.99,212.36,212.37,11228.0,198.1155,198.1155,197.5295,197.5388,11228.0
2021-08-04 15:20:00,212.35,212.43,212.19,212.29,11094.0,197.5202,197.5947,197.3714,197.4644,11094.0
2021-08-04 15:25:00,212.3,212.47,212.28,212.32,9090.0,197.4737,197.6319,197.4551,197.4923,9090.0
2021-08-04 15:30:00,212.32,212.38,212.19,212.34,10478.0,197.4923,197.5481,197.3714,197.5109,10478.0
2021-08-04 15:35:00,212.31,212.43,212.21,212.28,31115.0,197.483,197.5947,197.39,197.4551,31115.0
2021-08-04 15:40:00,212.29,212.58,212.18,212.57,6372.0,197.4644,197.7342,197.3621,197.7249,6372.0
2021-08-04 15:45:00,212.56,212.74,212.54,212.72,14007.0,197.7156,197.883,197.697,197.8644,14007.0
2021-08-04 15:50:00,212.79,212.92,212.69,212.9,16043.0,197.9295,198.0504,197.8365,198.0318,16043.0
2021-08-04 15:55:00,212.87,212.87,212.38,212.38,42050.0,198.0039,198.0039,197.5481,197.5481,42050.0
2021-08-05 09:30:00,213.33,213.99,212.51,213.73,108716.0,198.4318,199.0457,197.6691,198.8039,108716.0
2021-08-05 09:35:00,213.79,214.88,213.36,214.3,41074.0,198.8597,199.8736,198.4597,199.3341,41074.0
2021-08-05 09:40:00,214.31,214.34,213.51,213.76,44012.0,199.3434,199.3713,198.5992,198.8318,44012.0
2021-08-05 09:45:00,213.79,213.86,213.02,213.55,18104.0,198.8597,198.9248,198.1435,198.6364,18104.0
2021-08-05 09:50:00,213.56,214.07,213.45,213.69,44387.0,198.6457,199.1201,198.5434,198.7667,44387.0
2021-08-05 09:55:00,213.69,213.97,213.38,213.91,10864.0,198.7667,199.0271,198.4783,198.9713,10864.0
2021-08-05 10:00:00,213.98,214.29,213.7,214.23,17374.0,199.0364,199.3248,198.776,199.2689,17374.0
2021-08-05 10:05:00,214.19,214.2,212.85,212.96,24133.0,199.2317,199.241,197.9853,198.0876,24133.0
2021-08-05 10:10:00,212.87,212.88,211.49,211.84,35013.0,198.0039,198.0132,196.7203,197.0459,35013.0
2021-08-05 10:15:00,211.85,212.27,211.65,212.26,19122.0,197.0552,197.4458,196.8691,197.4365,19122.0
2021-08-05 10:20:00,212.08,212.08,211.11,211.21,22992.0,197.2691,197.2691,196.3668,196.4599,22992.0
2021-08-05 10:25:00,211.31,211.94,211.11,211.85,24330.0,196.5529,197.1389,196.3668,197.0552,24330.0
2021-08-05 10:30:00,211.85,211.88,211.42,211.65,13929.0,197.0552,197.0831,196.6552,196.8691,13929.0
2021-08-05 10:35:00,211.68,211.82,211.22,211.78,23025.0,196.897,197.0273,196.4692,196.99,23025.0
2021-08-05 10:40:00,211.78,212.33,211.58,212.2,18721.0,196.99,197.5016,196.804,197.3807,18721.0
2021-08-05 10:45:00,212.2,212.51,212.2,212.34,18638.0,197.3807,197.6691,197.3807,197.5109,18638.0
2021-08-05 10:50:00,212.43,212.73,212.42,212.48,15529.0,197.5947,197.8737,197.5854,197.6412,15529.0
2021-08-05 10:55:00,212.56,212.9,212.36,212.89,13955.0,197.7156,198.0318,197.5295,198.0225,13955.0
2021-08-05 11:00:00,212.86,213.31,212.84,213.27,25871.0,197.9946,198.4132,197.976,198.376,25871.0
2021-08-05 11:05:00,213.23,213.36,212.71,212.71,11241.0,198.3388,198.4597,197.8551,197.8551,11241.0
2021-08-05 11:10:00,212.62,213.39,212.61,213.39,15809.0,197.7714,198.4876,197.7621,198.4876,15809.0
2021-08-05 11:15:00,213.22,213.31,213.05,213.28,33542.0,198.3295,198.4132,198.1714,198.3853,33542.0
2021-08-05 11:20:00,213.4,213.76,213.3,213.6,18594.0,198.4969,198.8318,198.4039,198.6829,18594.0
2021-08-05 11:25:00,213.67,214.11,213.55,214.1,31157.0,198.7481,199.1573,198.6364,199.148,31157.0
2021-08-05 11:30:00,214.06,214.49,214.05,214.31,7823.0,199.1108,199.5108,199.1015,199.3434,7823.0
2021-08-05 11:35:00,214.34,214.38,214.07,214.08,4134.0,199.3713,199.4085,199.1201,199.1294,4134.0
2021-08-05 11:40:00,213.97,213.99,213.35,213.58,6971.0,199.0271,199.0457,198.4504,198.6643,6971.0
2021-08-05 11:45:00,213.54,213.54,212.92,212.92,13546.0,198.6271,198.6271,198.0504,198.0504,13546.0
2021-08-05 11:50:00,212.9,213.01,212.65,212.94,5514.0,198.0318,198.1341,197.7993,198.069,5514.0
2021-08-05 11:55:00,212.94,213.06,212.75,212.98,7853.0,198.069,198.1807,197.8923,198.1062,7853.0
2021-08-05 12:00:00,213.0,213.13,212.52,212.56,9773.0,198.1248,198.2458,197.6784,197.7156,9773.0
2021-08-05 12:05:00,212.62,212.79,212.52,212.7,5352.0,197.7714,197.9295,197.6784,197.8458,5352.0
2021-08-05 12:10:00,212.79,213.08,212.78,213.07,11746.0,197.9295,198.1993,197.9202,198.19,11746.0
2021-08-05 12:15:00,213.14,213.28,213.09,213.27,4727.0,198.2551,198.3853,198.2086,198.376,4727.0
2021-08-05 12:20:00,213.27,213.3,213.18,213.3,7216.0,198.376,198.4039,198.2923,198.4039,7216.0
2021-08-05 12:25:00,213.27,213.31,213.03,213.17,6556.0,198.376,198.4132,198.1528,198.283,6556.0
2021-08-05 12:30:00,213.1,213.22,213.03,213.09,10649.0,198.2179,198.3295,198.1528,198.2086,10649.0
2021-08-05 12:35:00,213.15,213.15,212.83,212.85,3772.0,198.2644,198.2644,197.9667,197.9853,3772.0
2021-08-05 12:40:00,212.75,212.92,212.56,212.56,6900.0,197.8923,198.0504,197.7156,197.7156,6900.0
2021-08-05 12:45:00,212.5,212.54,212.23,212.29,5608.0,197.6598,197.697,197.4086,197.4644,5608.0
2021-08-05 12:50:00,212.25,212.28,212.12,212.22,4878.0,197.4272,197.4551,197.3063,197.3993,4878.0
2021-08-05 12:55:00,212.21,212.23,212.0,212.14,7471.0,197.39,197.4086,197.1947,197.3249,7471.0
2021-08-05 13:00:00,212.03,212.32,212.02,212.29,2367.0,197.2226,197.4923,197.2133,197.4644,2367.0
2021-08-05 13:05:00,212.35,212.35,212.17,212.23,2547.0,197.5202,197.5202,197.3528,197.4086,2547.0
2021-08-05 13:10:00,212.27,212.27,211.8,211.8,3301.0,197.4458,197.4458,197.0087,197.0087,3301.0
2021-08-05 13:15:00,211.87,211.99,211.69,211.83,4329.0,197.0738,197.1854,196.9063,197.0366,4329.0
2021-08-05 13:20:00,211.86,211.93,211.68,211.84,5893.0,197.0645,197.1296,196.897,197.0459,5893.0
2021-08-05 13:25:00,211.85,212.11,211.83,212.03,5193.0,197.0552,197.297,197.0366,197.2226,5193.0
2021-08-05 13:30:00,212.08,212.13,211.87,211.95,3750.0,197.2691,197.3156,197.0738,197.1482,3750.0
2021-08-05 13:35:00,211.93,212.23,211.91,212.19,5058.0,197.1296,197.4086,197.111,197.3714,5058.0
2021-08-05 13:40:00,212.19,212.34,212.06,212.31,5359.0,197.3714,197.5109,197.2505,197.483,5359.0
2021-08-05 13:45:00,212.3,212.79,212.3,212.78,15013.0,197.4737,197.9295,197.4737,197.9202,15013.0
2021-08-05 13:50:00,212.78,213.14,212.69,212.91,24012.0,197.9202,198.2551,197.8365,198.0411,24012.0
2021-08-05 13:55:00,212.86,212.97,212.82,212.9,8400.0,197.9946,198.0969,197.9574,198.0318,8400.0
2021-08-05 14:00:00,212.93,212.96,212.48,212.53,8630.0,198.0597,198.0876,197.6412,197.6877,8630.0
2021-08-05 14:05:00,212.52,212.6,212.38,212.52,3906.0,197.6784,197.7528,197.5481,197.6784,3906.0
2021-08-05 14:10:00,212.49,212.55,212.03,212.03,3777.0,197.6505,197.7063,197.2226,197.2226,3777.0
2021-08-05 14:15:00,211.85,212.1,211.85,211.89,8306.0,197.0552,197.2877,197.0552,197.0924,8306.0
2021-08-05 14:20:00,211.96,211.97,211.72,211.84,6231.0,197.1575,197.1668,196.9342,197.0459,6231.0
2021-08-05 14:25:00,211.84,212.12,211.83,212.03,6574.0,197.0459,197.3063,197.0366,197.2226,6574.0
2021-08-05 14:30:00,211.97,212.02,211.87,211.91,4472.0,197.1668,197.2133,197.0738,197.111,4472.0
2021-08-05 14:35:00,211.95,212.17,211.95,212.01,4657.0,197.1482,197.3528,197.1482,197.204,4657.0
2021-08-05 14:40:00,211.95,212.03,211.88,211.95,5557.0,197.1482,197.2226,197.0831,197.1482,5557.0
2021-08-05 14:45:00,211.93,212.07,211.83,211.91,8924.0,197.1296,197.2598,197.0366,197.111,8924.0
2021-08-05 14:50:00,211.96,212.06,211.87,212.0,4165.0,197.1575,197.2505,197.0738,197.1947,4165.0
2021-08-05 14:55:00,211.96,212.16,211.95,212.03,6733.0,197.1575,197.3435,197.1482,197.2226,6733.0
2021-08-05 15:00:00,212.02,212.09,211.84,211.84,3715.0,197.2133,197.2784,197.0459,197.0459,3715.0
2021-08-05 15:05:00,211.89,212.06,211.87,211.99,4718.0,197.0924,197.2505,197.0738,197.1854,4718.0
2021-08-05 15:10:00,211.98,212.1,211.75,211.75,5948.0,197.1761,197.2877,196.9621,196.9621,5948.0
2021-08-05 15:15:00,211.81,211.95,211.77,211.84,4538.0,197.018,197.1482,196.9807,197.0459,4538.0
2021-08-05 15:20:00,211.9,212.01,211.79,211.88,7189.0,197.1017,197.204,196.9993,197.0831,7189.0
2021-08-05 15:25:00,211.81,211.96,211.75,211.96,5406.0,197.018,197.1575,196.9621,197.1575,5406.0
2021-08-05 15:30:00,211.91,211.95,211.81,211.84,12728.0,197.111,197.1482,197.018,197.0459,12728.0
2021-08-05 15:35:00,211.77,211.86,211.6,211.86,15791.0,196.9807,197.0645,196.8226,197.0645,15791.0
2021-08-05 15:40:00,211.88,211.97,211.68,211.83,12828.0,197.0831,197.1668,196.897,197.0366,12828.0
2021-08-05 15:45:00,211.86,211.93,211.68,211.71,13765.0,197.0645,197.1296,196.897,196.9249,13765.0
2021-08-05 15:50:00,211.73,212.46,211.73,212.42,23958.0,196.9435,197.6226,196.9435,197.5854,23958.0
2021-08-05 15:55:00,212.4,212.98,212.37,212.93,79407.0,197.5667,198.1062,197.5388,198.0597,79407.0
2021-08-06 09:30:00,212.3,213.56,211.69,212.79,31198.0,197.4737,198.6457,196.9063,197.9295,31198.0
2021-08-06 09:35:00,212.52,212.67,212.03,212.53,11457.0,197.6784,197.8179,197.2226,197.6877,11457.0
2021-08-06 09:40:00,212.53,212.92,212.42,212.43,5850.0,197.6877,198.0504,197.5854,197.5947,5850.0
2021-08-06 09:45:00,212.47,212.98,212.18,212.53,10833.0,197.6319,198.1062,197.3621,197.6877,10833.0
2021-08-06 09:50:00,212.56,213.49,212.28,213.1,26488.0,197.7156,198.5806,197.4551,198.2179,26488.0
2021-08-06 09:55:00,212.98,213.86,212.87,213.63,10892.0,198.1062,198.9248,198.0039,198.7109,10892.0
2021-08-06 10:00:00,213.58,214.32,213.21,214.17,25271.0,198.6643,199.3527,198.3202,199.2131,25271.0
2021-08-06 10:05:00,214.11,214.17,213.23,213.23,11143.0,199.1573,199.2131,198.3388,198.3388,11143.0
2021-08-06 10:10:00,213.23,213.33,212.77,212.81,10130.0,198.3388,198.4318,197.9109,197.9481,10130.0
2021-08-06 10:15:00,212.83,213.4,212.82,213.19,17569.0,197.9667,198.4969,197.9574,198.3016,17569.0
2021-08-06 10:20:00,213.1,213.2,212.77,213.08,9345.0,198.2179,198.3109,197.9109,198.1993,9345.0
2021-08-06 10:25:00,213.21,213.23,212.9,213.01,10100.0,198.3202,198.3388,198.0318,198.1341,10100.0
2021-08-06 10:30:00,212.9,213.07,212.69,213.06,5406.0,198.0318,198.19,197.8365,198.1807,5406.0
2021-08-06 10:35:00,213.05,213.15,212.67,212.69,16848.0,198.1714,198.2644,197.8179,197.8365,16848.0
2021-08-06 10:40:00,212.78,212.87,212.39,212.57,7975.0,197.9202,198.0039,197.5574,197.7249,7975.0
2021-08-06 10:45:00,212.61,213.0,212.53,212.87,17168.0,197.7621,198.1248,197.6877,198.0039,17168.0
2021-08-06 10:50:00,212.8,212.93,212.59,212.71,4750.0,197.9388,198.0597,197.7435,197.8551,4750.0
2021-08-06 10:55:00,212.7,212.88,212.43,212.64,6371.0,197.8458,198.0132,197.5947,197.79,6371.0
2021-08-06 11:00:00,212.63,212.85,212.44,212.61,24039.0,197.7807,197.9853,197.604,197.7621,24039.0
2021-08-06 11:05:00,212.49,212.74,212.31,212.5,19227.0,197.6505,197.883,197.483,197.6598,19227.0
2021-08-06 11:10:00,212.4,212.68,212.05,212.68,7746.0,197.5667,197.8272,197.2412,197.8272,7746.0
2021-08-06 11:15:00,212.67,212.95,212.43,212.89,5535.0,197.8179,198.0783,197.5947,198.0225,5535.0
2021-08-06 11:20:00,212.98,213.32,212.93,213.31,4761.0,198.1062,198.4225,198.0597,198.4132,4761.0
2021-08-06 11:25:00,213.29,213.38,212.96,213.32,4920.0,198.3946,198.4783,198.0876,198.4225,4920.0
2021-08-06 11:30:00,213.23,213.37,213.18,213.27,2830.0,198.3388,198.469,198.2923,198.376,2830.0
2021-08-06 11:35:00,213.27,213.27,213.01,213.12,4294.0,198.376,198.376,198.1341,198.2365,4294.0
2021-08-06 11:40:00,213.07,213.16,212.97,213.04,3771.0,198.19,198.2737,198.0969,198.1621,3771.0
2021-08-06 11:45:00,212.94,213.13,212.85,212.98,5483.0,198.069,198.2458,197.9853,198.1062,5483.0
2021-08-06 11:50:00,213.03,213.1,212.9,213.05,3136.0,198.1528,198.2179,198.0318,198.1714,3136.0
2021-08-06 11:55:00,213.18,213.35,213.04,213.29,3081.0,198.2923,198.4504,198.1621,198.3946,3081.0
2021-08-06 12:00:00,213.31,213.35,213.06,213.24,3951.0,198.4132,198.4504,198.1807,198.3481,3951.0
2021-08-06 12:05:00,213.17,213.17,212.98,212.98,1696.0,198.283,198.283,198.1062,198.1062,1696.0
2021-08-06 12:10:00,213.05,213.28,213.04,213.17,3800.0,198.1714,198.3853,198.1621,198.283,3800.0
2021-08-06 12:15:00,213.15,213.34,213.12,213.33,1495.0,198.2644,198.4411,198.2365,198.4318,1495.0
2021-08-06 12:20:00,213.43,213.59,213.37,213.55,2453.0,198.5248,198.6736,198.469,198.6364,2453.0
2021-08-06 12:25:00,213.55,213.59,213.43,213.5,2300.0,198.6364,198.6736,198.5248,198.5899,2300.0
2021-08-06 12:30:00,213.47,213.47,213.31,213.31,1574.0,198.562,198.562,198.4132,198.4132,1574.0
2021-08-06 12:35:00,213.35,213.35,213.05,213.11,5246.0,198.4504,198.4504,198.1714,198.2272,5246.0
2021-08-06 12:40:00,213.11,213.15,212.95,213.01,4000.0,198.2272,198.2644,198.0783,198.1341,4000.0
2021-08-06 12:45:00,213.01,213.1,212.79,212.93,8533.0,198.1341,198.2179,197.9295,198.0597,8533.0
2021-08-06 12:50:00,212.91,213.38,212.9,213.33,3536.0,198.0411,198.4783,198.0318,198.4318,3536.0
2021-08-06 12:55:00,213.35,213.6,213.35,213.46,3650.0,198.4504,198.6829,198.4504,198.5527,3650.0
2021-08-06 13:00:00,213.46,213.7,213.4,213.59,3724.0,198.5527,198.776,198.4969,198.6736,3724.0
2021-08-06 13:05:00,213.56,213.86,213.5,213.72,2722.0,198.6457,198.9248,198.5899,198.7946,2722.0
2021-08-06 13:10:00,213.67,213.86,213.66,213.76,2774.0,198.7481,198.9248,198.7388,198.8318,2774.0
2021-08-06 13:15:00,213.85,213.85,213.62,213.68,3440.0,198.9155,198.9155,198.7015,198.7574,3440.0
2021-08-06 13:20:00,213.71,213.74,213.37,213.4,6610.0,198.7853,198.8132,198.469,198.4969,6610.0
2021-08-06 13:25:00,213.29,213.45,213.29,213.33,4362.0,198.3946,198.5434,198.3946,198.4318,4362.0
2021-08-06 13:30:00,213.29,213.48,213.29,213.46,1300.0,198.3946,198.5713,198.3946,198.5527,1300.0
2021-08-06 13:35:00,213.56,213.72,213.51,213.59,13350.0,198.6457,198.7946,198.5992,198.6736,13350.0
2021-08-06 13:40:00,213.56,213.6,213.48,213.55,4969.0,198.6457,198.6829,198.5713,198.6364,4969.0
2021-08-06 13:45:00,213.51,213.7,213.51,213.61,3937.0,198.5992,198.776,198.5992,198.6922,3937.0
2021-08-06 13:50:00,213.53,213.76,213.5,213.52,11532.0,198.6178,198.8318,198.5899,198.6085,11532.0
2021-08-06 13:55:00,213.55,213.82,213.55,213.73,9181.0,198.6364,198.8876,198.6364,198.8039,9181.0
2021-08-06 14:00:00,213.74,214.0,213.71,213.94,8079.0,198.8132,199.055,198.7853,198.9992,8079.0
2021-08-06 14:05:00,213.86,213.99,213.79,213.9,9881.0,198.9248,199.0457,198.8597,198.962,9881.0
2021-08-06 14:10:00,213.92,214.0,213.8,213.88,2105.0,198.9806,199.055,198.869,198.9434,2105.0
2021-08-06 14:15:00,213.84,213.92,213.72,213.9,5770.0,198.9062,198.9806,198.7946,198.962,5770.0
2021-08-06 14:20:00,213.92,213.92,213.75,213.8,2620.0,198.9806,198.9806,198.8225,198.869,2620.0
2021-08-06 14:25:00,213.83,213.94,213.73,213.9,3012.0,198.8969,198.9992,198.8039,198.962,3012.0
2021-08-06 14:30:00,213.93,213.94,213.79,213.83,3391.0,198.9899,198.9992,198.8597,198.8969,3391.0
2021-08-06 14:35:00,213.81,213.85,213.63,213.66,4322.0,198.8783,198.9155,198.7109,198.7388,4322.0
2021-08-06 14:40:00,213.65,213.67,213.44,213.44,3172.0,198.7295,198.7481,198.5341,198.5341,3172.0
2021-08-06 14:45:00,213.49,213.56,213.41,213.56,2500.0,198.5806,198.6457,198.5062,198.6457,2500.0
2021-08-06 14:50:00,213.55,213.61,213.44,213.53,5812.0,198.6364,198.6922,198.5341,198.6178,5812.0
2021-08-06 14:55:00,213.59,213.67,213.48,213.58,4400.0,198.6736,198.7481,198.5713,198.6643,4400.0
2021-08-06 15:00:00,213.56,213.57,213.39,213.54,6519.0,198.6457,198.655,198.4876,198.6271,6519.0
2021-08-06 15:05:00,213.48,213.88,213.48,213.88,7101.0,198.5713,198.9434,198.5713,198.9434,7101.0
2021-08-06 15:10:00,213.85,213.95,213.77,213.95,6486.0,198.9155,199.0085,198.8411,199.0085,6486.0
2021-08-06 15:15:00,213.96,214.01,213.87,213.91,7327.0,199.0178,199.0643,198.9341,198.9713,7327.0
2021-08-06 15:20:00,213.92,213.94,213.67,213.8,19338.0,198.9806,198.9992,198.7481,198.869,19338.0
2021-08-06 15:25:00,213.78,213.86,213.72,213.81,9983.0,198.8504,198.9248,198.7946,198.8783,9983.0
2021-08-06 15:30:00,213.84,214.02,213.81,214.0,8149.0,198.9062,199.0736,198.8783,199.055,8149.0
2021-08-06 15:35:00,214.0,214.1,213.84,214.01,16378.0,199.055,199.148,198.9062,199.0643,16378.0
2021-08-06 15:40:00,214.01,214.03,213.8,213.82,17455.0,199.0643,199.0829,198.869,198.8876,17455.0
2021-08-06 15:45:00,213.84,213.97,213.75,213.75,21685.0,198.9062,199.0271,198.8225,198.8225,21685.0
2021-08-06 15:50:00,213.66,213.92,213.62,213.91,31095.0,198.7388,198.9806,198.7015,198.9713,31095.0
2021-08-06 15:55:00,213.9,213.94,213.73,213.81,93587.0,198.962,198.9992,198.8039,198.8783,93587.0
2021-08-09 09:30:00,215.12,217.61,215.12,216.02,116669.0,200.0968,202.4129,200.0968,200.9339,116669.0
2021-08-09 09:35:00,215.84,216.07,213.75,213.75,19220.0,200.7665,200.9804,198.8225,198.8225,19220.0
2021-08-09 09:40:00,213.62,213.75,212.92,213.63,21602.0,198.7015,198.8225,198.0504,198.7109,21602.0
2021-08-09 09:45:00,213.61,214.46,213.58,214.39,23249.0,198.6922,199.4829,198.6643,199.4178,23249.0
2021-08-09 09:50:00,214.45,214.99,214.39,214.46,14697.0,199.4736,199.9759,199.4178,199.4829,14697.0
2021-08-09 09:55:00,214.4,215.59,214.39,215.45,16574.0,199.4271,200.534,199.4178,200.4037,16574.0
2021-08-09 10:00:00,215.45,215.84,214.95,214.95,20726.0,200.4037,200.7665,199.9387,199.9387,20726.0
2021-08-09 10:05:00,214.95,215.5,214.69,214.84,14305.0,199.9387,200.4503,199.6968,199.8363,14305.0
2021-08-09 10:10:00,214.93,215.31,214.84,215.2,24535.0,199.9201,200.2735,199.8363,200.1712,24535.0
2021-08-09 10:15:00,215.14,215.35,214.76,215.21,23989.0,200.1154,200.3107,199.7619,200.1805,23989.0
2021-08-09 10:20:00,215.2,215.59,215.1,215.44,13800.0,200.1712,200.534,200.0782,200.3944,13800.0
2021-08-09 10:25:00,215.42,216.22,215.34,216.06,28068.0,200.3758,201.12,200.3014,200.9711,28068.0
2021-08-09 10:30:00,216.14,216.43,215.91,216.22,24865.0,201.0456,201.3153,200.8316,201.12,24865.0
2021-08-09 10:35:00,216.22,216.57,216.19,216.19,20212.0,201.12,201.4455,201.0921,201.0921,20212.0
2021-08-09 10:40:00,216.21,216.47,216.11,216.16,7808.0,201.1107,201.3525,201.0177,201.0642,7808.0
2021-08-09 10:45:00,215.84,216.01,215.7,215.82,5570.0,200.7665,200.9246,200.6363,200.7479,5570.0
2021-08-09 10:50:00,215.72,215.84,215.43,215.84,8095.0,200.6549,200.7665,200.3851,200.7665,8095.0
2021-08-09 10:55:00,215.83,215.93,215.48,215.49,6711.0,200.7572,200.8502,200.4317,200.441,6711.0
2021-08-09 11:00:00,215.54,215.76,215.35,215.41,9609.0,200.4875,200.6921,200.3107,200.3665,9609.0
2021-08-09 11:05:00,215.34,215.49,215.09,215.23,8341.0,200.3014,200.441,200.0689,200.1991,8341.0
2021-08-09 11:10:00,215.16,215.22,214.72,214.76,7411.0,200.134,200.1898,199.7247,199.7619,7411.0
2021-08-09 11:15:00,214.71,215.14,214.71,215.1,3300.0,199.7154,200.1154,199.7154,200.0782,3300.0
2021-08-09 11:20:00,215.02,215.29,214.68,214.74,6269.0,200.0038,200.2549,199.6875,199.7433,6269.0
2021-08-09 11:25:00,214.78,214.98,214.69,214.98,6429.0,199.7805,199.9666,199.6968,199.9666,6429.0
2021-08-09 11:30:00,215.13,215.34,215.05,215.28,7771.0,200.1061,200.3014,200.0317,200.2456,7771.0
2021-08-09 11:35:00,215.23,215.34,215.1,215.26,5558.0,200.1991,200.3014,200.0782,200.227,5558.0
2021-08-09 11:40:00,215.38,215.63,215.33,215.58,9050.0,200.3386,200.5712,200.2921,200.5247,9050.0
2021-08-09 11:45:00,215.52,215.95,215.52,215.95,4957.0,200.4689,200.8688,200.4689,200.8688,4957.0
2021-08-09 11:50:00,215.95,216.44,215.81,216.39,17339.0,200.8688,201.3246,200.7386,201.2781,17339.0
2021-08-09 11:55:00,216.38,216.7,216.34,216.7,6622.0,201.2688,201.5665,201.2316,201.5665,6622.0
2021-08-09 12:00:00,216.76,216.86,216.59,216.77,19854.0,201.6223,201.7153,201.4641,201.6316,19854.0
2021-08-09 12:05:00,216.82,217.07,216.82,217.07,19532.0,201.6781,201.9106,201.6781,201.9106,19532.0
2021-08-09 12:10:00,217.05,217.21,217.05,217.15,7916.0,201.892,202.0408,201.892,201.985,7916.0
2021-08-09 12:15:00,217.17,217.37,217.14,217.25,9862.0,202.0036,202.1897,201.9757,202.078,9862.0
2021-08-09 12:20:00,217.22,217.41,217.1,217.39,7004.0,202.0501,202.2269,201.9385,202.2083,7004.0
2021-08-09 12:25:00,217.33,217.45,217.15,217.15,6835.0,202.1525,202.2641,201.985,201.985,6835.0
2021-08-09 12:30:00,217.21,217.35,217.12,217.26,4770.0,202.0408,202.1711,201.9571,202.0873,4770.0
2021-08-09 12:35:00,217.23,217.41,217.23,217.38,9253.0,202.0594,202.2269,202.0594,202.199,9253.0
2021-08-09 12:40:00,217.41,217.41,217.09,217.15,13063.0,202.2269,202.2269,201.9292,201.985,13063.0
2021-08-09 12:45:00,217.1,217.33,217.1,217.25,10891.0,201.9385,202.1525,201.9385,202.078,10891.0
2021-08-09 12:50:00,217.3,217.46,217.25,217.43,12115.0,202.1246,202.2734,202.078,202.2455,12115.0
2021-08-09 12:55:00,217.46,217.46,217.09,217.45,19666.0,202.2734,202.2734,201.9292,202.2641,19666.0
2021-08-09 13:00:00,217.45,217.52,217.37,217.47,11993.0,202.2641,202.3292,202.1897,202.2827,11993.0
2021-08-09 13:05:00,217.44,217.62,217.43,217.62,9674.0,202.2548,202.4222,202.2455,202.4222,9674.0
2021-08-09 13:10:00,217.61,217.63,217.36,217.37,21648.0,202.4129,202.4315,202.1804,202.1897,21648.0
2021-08-09 13:15:00,217.42,217.57,217.41,217.51,8378.0,202.2362,202.3757,202.2269,202.3199,8378.0
2021-08-09 13:20:00,217.54,217.54,217.38,217.48,11563.0,202.3478,202.3478,202.199,202.292,11563.0
2021-08-09 13:25:00,217.46,217.67,217.45,217.57,9589.0,202.2734,202.4687,202.2641,202.3757,9589.0
2021-08-09 13:30:00,217.57,217.64,217.42,217.58,8202.0,202.3757,202.4408,202.2362,202.385,8202.0
2021-08-09 13:35:00,217.55,217.79,217.48,217.78,13285.0,202.3571,202.5803,202.292,202.571,13285.0
2021-08-09 13:40:00,217.78,217.87,217.69,217.84,13239.0,202.571,202.6547,202.4873,202.6268,13239.0
2021-08-09 13:45:00,217.86,217.97,217.83,217.83,14044.0,202.6454,202.7478,202.6175,202.6175,14044.0
2021-08-09 13:50:00,217.84,217.85,217.62,217.71,11022.0,202.6268,202.6361,202.4222,202.5059,11022.0
2021-08-09 13:55:00,217.68,217.93,217.67,217.89,10901.0,202.478,202.7106,202.4687,202.6733,10901.0
2021-08-09 14:00:00,217.89,218.01,217.75,217.78,29023.0,202.6733,202.785,202.5431,202.571,29023.0
2021-08-09 14:05:00,217.78,218.04,217.76,217.96,9731.0,202.571,202.8129,202.5524,202.7385,9731.0
2021-08-09 14:10:00,217.95,218.02,217.6,217.68,16835.0,202.7292,202.7943,202.4036,202.478,16835.0
2021-08-09 14:15:00,217.68,217.68,217.32,217.41,9509.0,202.478,202.478,202.1432,202.2269,9509.0
2021-08-09 14:20:00,217.41,217.68,217.4,217.67,14342.0,202.2269,202.478,202.2176,202.4687,14342.0
2021-08-09 14:25:00,217.66,217.94,217.66,217.93,9947.0,202.4594,202.7199,202.4594,202.7106,9947.0
2021-08-09 14:30:00,217.94,218.07,217.86,218.03,15975.0,202.7199,202.8408,202.6454,202.8036,15975.0
2021-08-09 14:35:00,218.03,218.16,218.02,218.1,12097.0,202.8036,202.9245,202.7943,202.8687,12097.0
2021-08-09 14:40:00,218.1,218.12,217.64,217.75,14155.0,202.8687,202.8873,202.4408,202.5431,14155.0
2021-08-09 14:45:00,217.86,217.86,217.65,217.66,10175.0,202.6454,202.6454,202.4501,202.4594,10175.0
2021-08-09 14:50:00,217.65,217.71,217.5,217.66,12278.0,202.4501,202.5059,202.3106,202.4594,12278.0
2021-08-09 14:55:00,217.66,217.89,217.58,217.88,9745.0,202.4594,202.6733,202.385,202.664,9745.0
2021-08-09 15:00:00,217.87,217.94,217.54,217.54,15008.0,202.6547,202.7199,202.3478,202.3478,15008.0
2021-08-09 15:05:00,217.52,217.74,217.45,217.7,11237.0,202.3292,202.5338,202.2641,202.4966,11237.0
2021-08-09 15:10:00,217.72,217.79,217.49,217.66,10603.0,202.5152,202.5803,202.3013,202.4594,10603.0
2021-08-09 15:15:00,217.65,217.71,217.42,217.57,18720.0,202.4501,202.5059,202.2362,202.3757,18720.0
2021-08-09 15:20:00,217.59,217.75,217.53,217.66,16675.0,202.3943,202.5431,202.3385,202.4594,16675.0
2021-08-09 15:25:00,217.64,217.83,217.56,217.82,9566.0,202.4408,202.6175,202.3664,202.6082,9566.0
2021-08-09 15:30:00,217.85,218.02,217.57,217.79,23112.0,202.6361,202.7943,202.3757,202.5803,23112.0
2021-08-09 15:35:00,217.77,217.85,217.71,217.81,24927.0,202.5617,202.6361,202.5059,202.5989,24927.0
2021-08-09 15:40:00,217.82,217.96,217.69,217.7,28541.0,202.6082,202.7385,202.4873,202.4966,28541.0
2021-08-09 15:45:00,217.7,217.71,217.52,217.57,29525.0,202.4966,202.5059,202.3292,202.3757,29525.0
2021-08-09 15:50:00,217.53,217.56,217.18,217.29,52595.0,202.3385,202.3664,202.0129,202.1152,52595.0
2021-08-09 15:55:00,217.28,217.32,217.02,217.1,93519.0,202.1059,202.1432,201.8641,201.9385,93519.0
2021-08-10 09:30:00,216.71,216.96,215.71,216.6,60464.0,201.5758,201.8083,200.6456,201.4734,60464.0
2021-08-10 09:35:00,216.62,217.06,216.51,216.72,22036.0,201.492,201.9013,201.3897,201.5851,22036.0
2021-08-10 09:40:00,216.73,216.76,215.56,215.97,15557.0,201.5944,201.6223,200.5061,200.8874,15557.0
2021-08-10 09:45:00,216.01,216.12,215.8,215.97,6789.0,200.9246,201.027,200.7293,200.8874,6789.0
2021-08-10 09:50:00,215.96,216.37,215.95,216.32,14583.0,200.8781,201.2595,200.8688,201.213,14583.0
2021-08-10 09:55:00,216.36,216.55,216.04,216.21,10275.0,201.2502,201.4269,200.9525,201.1107,10275.0
2021-08-10 10:00:00,216.16,216.33,215.81,215.84,5944.0,201.0642,201.2223,200.7386,200.7665,5944.0
2021-08-10 10:05:00,215.91,216.36,215.75,216.36,6778.0,200.8316,201.2502,200.6828,201.2502,6778.0
2021-08-10 10:10:00,216.32,216.63,215.82,216.38,5938.0,201.213,201.5013,200.7479,201.2688,5938.0
2021-08-10 10:15:00,216.53,216.91,216.4,216.4,3306.0,201.4083,201.7618,201.2874,201.2874,3306.0
2021-08-10 10:20:00,216.44,216.58,216.21,216.54,8785.0,201.3246,201.4548,201.1107,201.4176,8785.0
2021-08-10 10:25:00,216.4,216.64,215.1,215.73,58107.0,201.2874,201.5106,200.0782,200.6642,58107.0
2021-08-10 10:30:00,215.73,215.79,214.8,215.17,16591.0,200.6642,200.72,199.7991,200.1433,16591.0
2021-08-10 10:35:00,215.19,215.5,215.17,215.27,3054.0,200.1619,200.4503,200.1433,200.2363,3054.0
2021-08-10 10:40:00,215.19,215.19,214.19,214.27,9418.0,200.1619,200.1619,199.2317,199.3062,9418.0
2021-08-10 10:45:00,214.42,215.18,214.42,215.13,6706.0,199.4457,200.1526,199.4457,200.1061,6706.0
2021-08-10 10:50:00,215.17,215.17,214.43,215.13,9163.0,200.1433,200.1433,199.455,200.1061,9163.0
2021-08-10 10:55:00,215.06,215.24,214.82,215.19,8412.0,200.041,200.2084,199.8177,200.1619,8412.0
2021-08-10 11:00:00,215.13,215.37,215.0,215.29,13780.0,200.1061,200.3293,199.9852,200.2549,13780.0
2021-08-10 11:05:00,215.28,215.63,215.25,215.26,11767.0,200.2456,200.5712,200.2177,200.227,11767.0
2021-08-10 11:10:00,215.24,215.33,214.97,215.11,10055.0,200.2084,200.2921,199.9573,200.0875,10055.0
2021-08-10 11:15:00,215.03,215.27,215.01,215.13,4594.0,200.0131,200.2363,199.9945,200.1061,4594.0
2021-08-10 11:20:00,215.08,215.78,215.05,215.77,4518.0,200.0596,200.7107,200.0317,200.7014,4518.0
2021-08-10 11:25:00,215.79,215.88,215.56,215.88,5811.0,200.72,200.8037,200.5061,200.8037,5811.0
2021-08-10 11:30:00,215.8,215.93,215.78,215.87,4105.0,200.7293,200.8502,200.7107,200.7944,4105.0
2021-08-10 11:35:00,215.91,216.02,215.76,215.99,5497.0,200.8316,200.9339,200.6921,200.906,5497.0
2021-08-10 11:40:00,216.11,216.12,215.82,215.97,5116.0,201.0177,201.027,200.7479,200.8874,5116.0
2021-08-10 11:45:00,215.97,216.14,215.79,215.82,15329.0,200.8874,201.0456,200.72,200.7479,15329.0
2021-08-10 11:50:00,215.78,215.96,215.72,215.83,7242.0,200.7107,200.8781,200.6549,200.7572,7242.0
2021-08-10 11:55:00,215.87,215.97,215.71,215.97,8557.0,200.7944,200.8874,200.6456,200.8874,8557.0
2021-08-10 12:00:00,216.05,216.5,216.0,216.38,7030.0,200.9618,201.3804,200.9153,201.2688,7030.0
2021-08-10 12:05:00,216.5,216.66,216.27,216.32,8698.0,201.3804,201.5292,201.1665,201.213,8698.0
2021-08-10 12:10:00,216.3,216.37,216.23,216.3,2402.0,201.1944,201.2595,201.1293,201.1944,2402.0
2021-08-10 12:15:00,216.3,216.54,216.24,216.47,4627.0,201.1944,201.4176,201.1386,201.3525,4627.0
2021-08-10 12:20:00,216.53,216.79,216.49,216.76,10193.0,201.4083,201.6502,201.3711,201.6223,10193.0
2021-08-10 12:25:00,216.78,216.83,216.41,216.41,7219.0,201.6409,201.6874,201.2967,201.2967,7219.0
2021-08-10 12:30:00,216.39,216.41,216.16,216.29,3545.0,201.2781,201.2967,201.0642,201.1851,3545.0
2021-08-10 12:35:00,216.47,216.6,216.44,216.53,2789.0,201.3525,201.4734,201.3246,201.4083,2789.0
2021-08-10 12:40:00,216.45,216.45,216.18,216.32,2494.0,201.3339,201.3339,201.0828,201.213,2494.0
2021-08-10 12:45:00,216.34,216.64,216.31,216.61,12919.0,201.2316,201.5106,201.2037,201.4827,12919.0
2021-08-10 12:50:00,216.57,216.64,216.5,216.62,4297.0,201.4455,201.5106,201.3804,201.492,4297.0
2021-08-10 12:55:00,216.68,216.69,216.44,216.52,4258.0,201.5478,201.5572,201.3246,201.399,4258.0
2021-08-10 13:00:00,216.49,216.8,216.48,216.77,5093.0,201.3711,201.6595,201.3618,201.6316,5093.0
2021-08-10 13:05:00,216.76,216.93,216.67,216.89,1935.0,201.6223,201.7804,201.5385,201.7432,1935.0
2021-08-10 13:10:00,216.9,217.21,216.85,217.2,8314.0,201.7525,202.0408,201.706,202.0315,8314.0
2021-08-10 13:15:00,217.15,217.42,217.15,217.38,4488.0,201.985,202.2362,201.985,202.199,4488.0
2021-08-10 13:20:00,217.29,217.5,217.13,217.42,6371.0,202.1152,202.3106,201.9664,202.2362,6371.0
2021-08-10 13:25:00,217.35,217.45,217.21,217.21,58085.0,202.1711,202.2641,202.0408,202.0408,58085.0
2021-08-10 13:30:00,217.43,217.78,217.28,217.62,6315.0,202.2455,202.571,202.1059,202.4222,6315.0
2021-08-10 13:35:00,217.62,217.62,217.24,217.27,8553.0,202.4222,202.4222,202.0687,202.0966,8553.0
2021-08-10 13:40:00,217.22,217.24,216.88,216.93,4871.0,202.0501,202.0687,201.7339,201.7804,4871.0
2021-08-10 13:45:00,216.86,216.96,216.53,216.86,12609.0,201.7153,201.8083,201.4083,201.7153,12609.0
2021-08-10 13:50:00,216.78,216.87,216.69,216.86,2413.0,201.6409,201.7246,201.5572,201.7153,2413.0
2021-08-10 13:55:00,216.94,216.96,216.78,216.9,3873.0,201.7897,201.8083,201.6409,201.7525,3873.0
2021-08-10 14:00:00,216.95,217.19,216.71,216.76,3876.0,201.799,202.0222,201.5758,201.6223,3876.0
2021-08-10 14:05:00,216.66,216.66,216.36,216.55,5896.0,201.5292,201.5292,201.2502,201.4269,5896.0
2021-08-10 14:10:00,216.48,216.51,216.33,216.41,2610.0,201.3618,201.3897,201.2223,201.2967,2610.0
2021-08-10 14:15:00,216.39,216.6,216.29,216.51,4153.0,201.2781,201.4734,201.1851,201.3897,4153.0
2021-08-10 14:20:00,216.51,216.85,216.37,216.82,4338.0,201.3897,201.706,201.2595,201.6781,4338.0
2021-08-10 14:25:00,216.85,217.3,216.82,217.3,2360.0,201.706,202.1246,201.6781,202.1246,2360.0
2021-08-10 14:30:00,217.18,217.45,217.18,217.45,3200.0,202.0129,202.2641,202.0129,202.2641,3200.0
2021-08-10 14:35:00,217.46,217.56,217.41,217.56,9180.0,202.2734,202.3664,202.2269,202.3664,9180.0
2021-08-10 14:40:00,217.59,217.74,217.44,217.63,8042.0,202.3943,202.5338,202.2548,202.4315,8042.0
2021-08-10 14:45:00,217.55,217.72,217.48,217.72,3494.0,202.3571,202.5152,202.292,202.5152,3494.0
2021-08-10 14:50:00,217.7,217.84,217.6,217.84,6254.0,202.4966,202.6268,202.4036,202.6268,6254.0
2021-08-10 14:55:00,217.81,218.03,217.74,217.83,10758.0,202.5989,202.8036,202.5338,202.6175,10758.0
2021-08-10 15:00:00,217.82,217.9,217.71,217.77,5959.0,202.6082,202.6826,202.5059,202.5617,5959.0
2021-08-10 15:05:00,217.75,217.89,217.73,217.88,10152.0,202.5431,202.6733,202.5245,202.664,10152.0
2021-08-10 15:10:00,217.88,217.96,217.76,217.84,12511.0,202.664,202.7385,202.5524,202.6268,12511.0
2021-08-10 15:15:00,217.85,217.95,217.68,217.8,8360.0,202.6361,202.7292,202.478,202.5896,8360.0
2021-08-10 15:20:00,217.8,217.86,217.49,217.53,7056.0,202.5896,202.6454,202.3013,202.3385,7056.0
2021-08-10 15:25:00,217.51,217.99,217.51,217.96,11319.0,202.3199,202.7664,202.3199,202.7385,11319.0
2021-08-10 15:30:00,217.97,218.0,217.77,217.88,8187.0,202.7478,202.7757,202.5617,202.664,8187.0
2021-08-10 15:35:00,217.84,217.89,217.71,217.74,8979.0,202.6268,202.6733,202.5059,202.5338,8979.0
2021-08-10 15:40:00,217.75,217.76,217.53,217.54,7776.0,202.5431,202.5524,202.3385,202.3478,7776.0
2021-08-10 15:45:00,217.53,217.62,217.25,217.32,14978.0,202.3385,202.4222,202.078,202.1432,14978.0
2021-08-10 15:50:00,217.27,217.37,216.86,216.91,36638.0,202.0966,202.1897,201.7153,201.7618,36638.0
2021-08-10 15:55:00,216.86,217.37,216.69,217.36,99693.0,201.7153,202.1897,201.5572,202.1804,99693.0
2021-08-11 09:30:00,217.67,217.93,216.12,217.21,28101.0,202.4687,202.7106,201.027,202.0408,28101.0
2021-08-11 09:35:00,217.06,217.06,216.09,216.28,25069.0,201.9013,201.9013,200.9991,201.1758,25069.0
2021-08-11 09:40:00,216.28,216.87,216.27,216.81,5615.0,201.1758,201.7246,201.1665,201.6688,5615.0
2021-08-11 09:45:00,216.83,216.96,216.03,216.57,8280.0,201.6874,201.8083,200.9432,201.4455,8280.0
2021-08-11 09:50:00,216.53,216.67,215.9,216.4,2960.0,201.4083,201.5385,200.8223,201.2874,2960.0
2021-08-11 09:55:00,216.13,216.3,215.86,216.08,7788.0,201.0363,201.1944,200.7851,200.9898,7788.0
2021-08-11 10:00:00,216.02,216.33,215.93,216.0,13979.0,200.9339,201.2223,200.8502,200.9153,13979.0
2021-08-11 10:05:00,215.88,216.14,215.62,215.82,12250.0,200.8037,201.0456,200.5619,200.7479,12250.0
2021-08-11 10:10:00,215.94,216.05,215.3,215.3,10789.0,200.8595,200.9618,200.2642,200.2642,10789.0
2021-08-11 10:15:00,215.61,215.94,215.51,215.81,12798.0,200.5526,200.8595,200.4596,200.7386,12798.0
2021-08-11 10:20:00,215.79,216.03,215.25,215.53,7373.0,200.72,200.9432,200.2177,200.4782,7373.0
2021-08-11 10:25:00,215.66,215.66,215.12,215.51,5327.0,200.5991,200.5991,200.0968,200.4596,5327.0
2021-08-11 10:30:00,215.42,215.56,215.27,215.44,7727.0,200.3758,200.5061,200.2363,200.3944,7727.0
2021-08-11 10:35:00,215.45,215.45,214.93,215.07,8999.0,200.4037,200.4037,199.9201,200.0503,8999.0
2021-08-11 10:40:00,215.01,215.69,214.8,215.69,13337.0,199.9945,200.627,199.7991,200.627,13337.0
2021-08-11 10:45:00,215.68,215.71,215.36,215.53,9433.0,200.6177,200.6456,200.32,200.4782,9433.0
2021-08-11 10:50:00,215.74,215.9,215.68,215.77,4873.0,200.6735,200.8223,200.6177,200.7014,4873.0
2021-08-11 10:55:00,215.83,215.83,215.31,215.31,6652.0,200.7572,200.7572,200.2735,200.2735,6652.0
2021-08-11 11:00:00,215.31,215.46,214.53,214.53,6594.0,200.2735,200.4131,199.548,199.548,6594.0
2021-08-11 11:05:00,214.57,214.94,214.47,214.72,6857.0,199.5852,199.9294,199.4922,199.7247,6857.0
2021-08-11 11:10:00,214.63,215.03,214.45,214.51,9647.0,199.641,200.0131,199.4736,199.5294,9647.0
2021-08-11 11:15:00,214.44,214.53,214.01,214.48,17012.0,199.4643,199.548,199.0643,199.5015,17012.0
2021-08-11 11:20:00,214.57,215.09,214.54,215.09,3900.0,199.5852,200.0689,199.5573,200.0689,3900.0
2021-08-11 11:25:00,215.05,215.08,214.83,215.02,11717.0,200.0317,200.0596,199.827,200.0038,11717.0
2021-08-11 11:30:00,214.86,215.39,214.81,215.28,6421.0,199.855,200.3479,199.8084,200.2456,6421.0
2021-08-11 11:35:00,215.26,215.32,214.87,214.87,6550.0,200.227,200.2828,199.8643,199.8643,6550.0
2021-08-11 11:40:00,214.87,215.02,214.55,214.58,5684.0,199.8643,200.0038,199.5666,199.5945,5684.0
2021-08-11 11:45:00,214.59,214.59,214.19,214.22,5332.0,199.6038,199.6038,199.2317,199.2596,5332.0
2021-08-11 11:50:00,214.21,214.48,214.1,214.43,8547.0,199.2503,199.5015,199.148,199.455,8547.0
2021-08-11 11:55:00,214.4,214.9,214.39,214.72,9395.0,199.4271,199.8922,199.4178,199.7247,9395.0
2021-08-11 12:00:00,214.84,215.5,214.75,215.45,7744.0,199.8363,200.4503,199.7526,200.4037,7744.0
2021-08-11 12:05:00,215.55,215.55,215.21,215.42,7855.0,200.4968,200.4968,200.1805,200.3758,7855.0
2021-08-11 12:10:00,215.37,215.49,215.21,215.4,4550.0,200.3293,200.441,200.1805,200.3572,4550.0
2021-08-11 12:15:00,215.37,215.49,215.11,215.45,4944.0,200.3293,200.441,200.0875,200.4037,4944.0
2021-08-11 12:20:00,215.48,215.48,215.1,215.43,6210.0,200.4317,200.4317,200.0782,200.3851,6210.0
2021-08-11 12:25:00,215.47,215.65,215.23,215.54,6746.0,200.4224,200.5898,200.1991,200.4875,6746.0
2021-08-11 12:30:00,215.45,216.1,215.42,215.99,8186.0,200.4037,201.0084,200.3758,200.906,8186.0
2021-08-11 12:35:00,215.98,216.07,215.82,216.0,17700.0,200.8967,200.9804,200.7479,200.9153,17700.0
2021-08-11 12:40:00,216.03,216.03,215.75,215.88,8855.0,200.9432,200.9432,200.6828,200.8037,8855.0
2021-08-11 12:45:00,215.91,216.12,215.9,216.08,6315.0,200.8316,201.027,200.8223,200.9898,6315.0
2021-08-11 12:50:00,216.04,216.06,215.92,215.92,4253.0,200.9525,200.9711,200.8409,200.8409,4253.0
2021-08-11 12:55:00,215.92,216.09,215.59,215.8,13005.0,200.8409,200.9991,200.534,200.7293,13005.0
2021-08-11 13:00:00,215.96,216.5,215.96,216.39,6516.0,200.8781,201.3804,200.8781,201.2781,6516.0
2021-08-11 13:05:00,216.46,216.68,216.44,216.64,15868.0,201.3432,201.5478,201.3246,201.5106,15868.0
2021-08-11 13:10:00,216.61,216.75,216.43,216.72,20287.0,201.4827,201.613,201.3153,201.5851,20287.0
2021-08-11 13:15:00,216.74,216.81,216.59,216.72,8674.0,201.6037,201.6688,201.4641,201.5851,8674.0
2021-08-11 13:20:00,216.67,217.05,216.65,217.03,7103.0,201.5385,201.892,201.5199,201.8734,7103.0
2021-08-11 13:25:00,217.03,217.14,216.78,216.84,13241.0,201.8734,201.9757,201.6409,201.6967,13241.0
2021-08-11 13:30:00,216.92,217.13,216.88,217.12,7651.0,201.7711,201.9664,201.7339,201.9571,7651.0
2021-08-11 13:35:00,217.06,217.09,216.89,216.92,7635.0,201.9013,201.9292,201.7432,201.7711,7635.0
2021-08-11 13:40:00,216.93,217.08,216.53,216.62,5239.0,201.7804,201.9199,201.4083,201.492,5239.0
2021-08-11 13:45:00,216.67,216.75,216.45,216.5,4725.0,201.5385,201.613,201.3339,201.3804,4725.0
2021-08-11 13:50:00,216.4,216.49,216.12,216.18,5748.0,201.2874,201.3711,201.027,201.0828,5748.0
2021-08-11 13:55:00,216.27,216.28,216.03,216.12,4193.0,201.1665,201.1758,200.9432,201.027,4193.0
2021-08-11 14:00:00,216.08,216.72,216.08,216.66,4820.0,200.9898,201.5851,200.9898,201.5292,4820.0
2021-08-11 14:05:00,216.61,216.88,216.6,216.84,4988.0,201.4827,201.7339,201.4734,201.6967,4988.0
2021-08-11 14:10:00,216.79,216.86,216.68,216.72,5115.0,201.6502,201.7153,201.5478,201.5851,5115.0
2021-08-11 14:15:00,216.72,216.79,216.64,216.65,4315.0,201.5851,201.6502,201.5106,201.5199,4315.0
2021-08-11 14:20:00,216.69,216.8,216.61,216.74,4450.0,201.5572,201.6595,201.4827,201.6037,4450.0
2021-08-11 14:25:00,216.75,216.77,216.54,216.72,3059.0,201.613,201.6316,201.4176,201.5851,3059.0
2021-08-11 14:30:00,216.8,216.9,216.71,216.71,3538.0,201.6595,201.7525,201.5758,201.5758,3538.0
2021-08-11 14:35:00,216.71,216.9,216.67,216.77,3100.0,201.5758,201.7525,201.5385,201.6316,3100.0
2021-08-11 14:40:00,216.85,217.04,216.85,216.98,4947.0,201.706,201.8827,201.706,201.8269,4947.0
2021-08-11 14:45:00,216.95,217.04,216.84,217.01,7412.0,201.799,201.8827,201.6967,201.8548,7412.0
2021-08-11 14:50:00,217.07,217.21,217.05,217.18,5526.0,201.9106,202.0408,201.892,202.0129,5526.0
2021-08-11 14:55:00,217.15,217.44,217.04,217.21,11029.0,201.985,202.2548,201.8827,202.0408,11029.0
2021-08-11 15:00:00,217.26,217.44,217.16,217.37,12910.0,202.0873,202.2548,201.9943,202.1897,12910.0
2021-08-11 15:05:00,217.46,217.59,217.45,217.58,7584.0,202.2734,202.3943,202.2641,202.385,7584.0
2021-08-11 15:10:00,217.53,217.66,217.52,217.64,9318.0,202.3385,202.4594,202.3292,202.4408,9318.0
2021-08-11 15:15:00,217.64,217.65,217.39,217.46,5733.0,202.4408,202.4501,202.2083,202.2734,5733.0
2021-08-11 15:20:00,217.47,217.6,217.33,217.59,7196.0,202.2827,202.4036,202.1525,202.3943,7196.0
2021-08-11 15:25:00,217.63,217.84,217.54,217.82,8200.0,202.4315,202.6268,202.3478,202.6082,8200.0
2021-08-11 15:30:00,217.81,218.0,217.79,217.96,14756.0,202.5989,202.7757,202.5803,202.7385,14756.0
2021-08-11 15:35:00,217.96,218.17,217.95,218.06,14077.0,202.7385,202.9338,202.7292,202.8315,14077.0
2021-08-11 15:40:00,218.15,218.36,218.1,218.1,44980.0,202.9152,203.1105,202.8687,202.8687,44980.0
2021-08-11 15:45:00,218.11,218.45,218.11,218.36,20852.0,202.878,203.1942,202.878,203.1105,20852.0
2021-08-11 15:50:00,218.33,218.67,218.25,218.55,55577.0,203.0826,203.3989,203.0082,203.2873,55577.0
2021-08-11 15:55:00,218.59,218.84,218.33,218.42,96215.0,203.3245,203.557,203.0826,203.1663,96215.0
2021-08-12 09:30:00,216.45,217.23,215.83,216.16,32175.0,201.3339,202.0594,200.7572,201.0642,32175.0
2021-08-12 09:35:00,216.3,216.3,215.3,215.62,11053.0,201.1944,201.1944,200.2642,200.5619,11053.0
2021-08-12 09:40:00,215.56,215.61,214.53,214.93,17787.0,200.5061,200.5526,199.548,199.9201,17787.0
2021-08-12 09:45:00,214.87,215.35,214.23,214.26,22383.0,199.8643,200.3107,199.2689,199.2969,22383.0
2021-08-12 09:50:00,214.26,214.49,213.38,213.73,15567.0,199.2969,199.5108,198.4783,198.8039,15567.0
2021-08-12 09:55:00,213.62,214.34,213.39,214.0,12719.0,198.7015,199.3713,198.4876,199.055,12719.0
2021-08-12 10:00:00,213.86,214.4,213.69,214.0,26986.0,198.9248,199.4271,198.7667,199.055,26986.0
2021-08-12 10:05:00,213.97,214.19,213.63,214.06,10505.0,199.0271,199.2317,198.7109,199.1108,10505.0
2021-08-12 10:10:00,214.09,214.72,214.0,214.45,77464.0,199.1387,199.7247,199.055,199.4736,77464.0
2021-08-12 10:15:00,214.43,215.0,214.39,214.84,17752.0,199.455,199.9852,199.4178,199.8363,17752.0
2021-08-12 10:20:00,214.93,214.97,214.41,214.68,32969.0,199.9201,199.9573,199.4364,199.6875,32969.0
2021-08-12 10:25:00,214.6,215.02,214.45,214.75,43816.0,199.6131,200.0038,199.4736,199.7526,43816.0
2021-08-12 10:30:00,214.75,215.05,214.71,215.02,36378.0,199.7526,200.0317,199.7154,200.0038,36378.0
2021-08-12 10:35:00,215.02,215.42,214.98,215.1,16090.0,200.0038,200.3758,199.9666,200.0782,16090.0
2021-08-12 10:40:00,215.12,215.13,214.58,214.92,25721.0,200.0968,200.1061,199.5945,199.9108,25721.0
2021-08-12 10:45:00,214.84,215.22,214.31,215.19,21514.0,199.8363,200.1898,199.3434,200.1619,21514.0
2021-08-12 10:50:00,215.24,215.42,214.97,215.14,21914.0,200.2084,200.3758,199.9573,200.1154,21914.0
2021-08-12 10:55:00,215.14,215.53,215.01,215.36,20094.0,200.1154,200.4782,199.9945,200.32,20094.0
2021-08-12 11:00:00,215.33,215.34,214.81,214.97,6136.0,200.2921,200.3014,199.8084,199.9573,6136.0
2021-08-12 11:05:00,215.01,215.22,214.67,214.76,8266.0,199.9945,200.1898,199.6782,199.7619,8266.0
2021-08-12 11:10:00,214.83,214.94,214.21,214.73,21073.0,199.827,199.9294,199.2503,199.734,21073.0
2021-08-12 11:15:00,214.77,215.23,214.73,215.17,8874.0,199.7712,200.1991,199.734,200.1433,8874.0
2021-08-12 11:20:00,215.18,215.5,215.12,215.13,10357.0,200.1526,200.4503,200.0968,200.1061,10357.0
2021-08-12 11:25:00,215.11,215.37,215.01,215.26,11522.0,200.0875,200.3293,199.9945,200.227,11522.0
2021-08-12 11:30:00,215.27,215.79,215.17,215.34,21666.0,200.2363,200.72,200.1433,200.3014,21666.0
2021-08-12 11:35:00,215.33,215.82,215.32,215.68,6954.0,200.2921,200.7479,200.2828,200.6177,6954.0
2021-08-12 11:40:00,215.68,215.78,215.53,215.75,5998.0,200.6177,200.7107,200.4782,200.6828,5998.0
2021-08-12 11:45:00,215.71,215.71,215.46,215.53,9433.0,200.6456,200.6456,200.4131,200.4782,9433.0
2021-08-12 11:50:00,215.49,215.78,215.49,215.6,6796.0,200.441,200.7107,200.441,200.5433,6796.0
2021-08-12 11:55:00,215.63,215.68,215.39,215.47,15712.0,200.5712,200.6177,200.3479,200.4224,15712.0
2021-08-12 12:00:00,215.34,215.5,215.15,215.2,3647.0,200.3014,200.4503,200.1247,200.1712,3647.0
2021-08-12 12:05:00,215.14,215.44,215.13,215.31,6437.0,200.1154,200.3944,200.1061,200.2735,6437.0
2021-08-12 12:10:00,215.31,215.48,215.26,215.27,3431.0,200.2735,200.4317,200.227,200.2363,3431.0
2021-08-12 12:15:00,215.26,215.38,214.93,215.11,4916.0,200.227,200.3386,199.9201,200.0875,4916.0
2021-08-12 12:20:00,215.09,215.15,214.85,215.03,4778.0,200.0689,200.1247,199.8457,200.0131,4778.0
2021-08-12 12:25:00,214.97,214.98,214.56,214.59,10316.0,199.9573,199.9666,199.5759,199.6038,10316.0
2021-08-12 12:30:00,214.58,214.74,214.48,214.51,6473.0,199.5945,199.7433,199.5015,199.5294,6473.0
2021-08-12 12:35:00,214.52,214.71,214.45,214.63,8215.0,199.5387,199.7154,199.4736,199.641,8215.0
2021-08-12 12:40:00,214.61,214.71,214.49,214.6,7878.0,199.6224,199.7154,199.5108,199.6131,7878.0
2021-08-12 12:45:00,214.62,214.67,214.52,214.57,9715.0,199.6317,199.6782,199.5387,199.5852,9715.0
2021-08-12 12:50:00,214.51,214.58,214.4,214.49,8740.0,199.5294,199.5945,199.4271,199.5108,8740.0
2021-08-12 12:55:00,214.48,214.52,214.28,214.32,13164.0,199.5015,199.5387,199.3155,199.3527,13164.0
2021-08-12 13:00:00,214.35,214.47,214.18,214.35,12949.0,199.3806,199.4922,199.2224,199.3806,12949.0
2021-08-12 13:05:00,214.33,214.49,214.31,214.44,6286.0,199.362,199.5108,199.3434,199.4643,6286.0
2021-08-12 13:10:00,214.51,214.59,214.17,214.27,7463.0,199.5294,199.6038,199.2131,199.3062,7463.0
2021-08-12 13:15:00,214.22,214.27,214.0,214.07,10681.0,199.2596,199.3062,199.055,199.1201,10681.0
2021-08-12 13:20:00,214.12,214.14,213.8,213.82,14318.0,199.1666,199.1852,198.869,198.8876,14318.0
2021-08-12 13:25:00,213.8,214.12,213.6,214.09,17901.0,198.869,199.1666,198.6829,199.1387,17901.0
2021-08-12 13:30:00,214.15,214.24,214.01,214.18,3722.0,199.1945,199.2783,199.0643,199.2224,3722.0
2021-08-12 13:35:00,214.12,214.18,213.9,214.13,5387.0,199.1666,199.2224,198.962,199.1759,5387.0
2021-08-12 13:40:00,214.2,214.33,213.96,214.18,8741.0,199.241,199.362,199.0178,199.2224,8741.0
2021-08-12 13:45:00,214.15,214.16,213.96,213.99,4902.0,199.1945,199.2038,199.0178,199.0457,4902.0
2021-08-12 13:50:00,213.94,214.04,213.77,213.98,6048.0,198.9992,199.0922,198.8411,199.0364,6048.0
2021-08-12 13:55:00,213.92,214.03,213.79,213.97,10320.0,198.9806,199.0829,198.8597,199.0271,10320.0
2021-08-12 14:00:00,213.99,214.25,213.97,214.25,4060.0,199.0457,199.2876,199.0271,199.2876,4060.0
2021-08-12 14:05:00,214.34,214.34,214.11,214.26,5736.0,199.3713,199.3713,199.1573,199.2969,5736.0
2021-08-12 14:10:00,214.31,214.34,214.02,214.24,11139.0,199.3434,199.3713,199.0736,199.2783,11139.0
2021-08-12 14:15:00,214.18,214.18,213.76,213.82,13113.0,199.2224,199.2224,198.8318,198.8876,13113.0
2021-08-12 14:20:00,213.79,214.27,213.79,214.27,13651.0,198.8597,199.3062,198.8597,199.3062,13651.0
2021-08-12 14:25:00,214.29,214.3,214.03,214.08,5583.0,199.3248,199.3341,199.0829,199.1294,5583.0
2021-08-12 14:30:00,214.08,214.38,214.04,214.32,7908.0,199.1294,199.4085,199.0922,199.3527,7908.0
2021-08-12 14:35:00,214.38,214.55,214.35,214.43,9673.0,199.4085,199.5666,199.3806,199.455,9673.0
2021-08-12 14:40:00,214.43,214.76,214.43,214.7,16414.0,199.455,199.7619,199.455,199.7061,16414.0
2021-08-12 14:45:00,214.71,214.81,214.67,214.76,10475.0,199.7154,199.8084,199.6782,199.7619,10475.0
2021-08-12 14:50:00,214.76,214.76,214.53,214.73,29057.0,199.7619,199.7619,199.548,199.734,29057.0
2021-08-12 14:55:00,214.74,214.97,214.73,214.88,18949.0,199.7433,199.9573,199.734,199.8736,18949.0
2021-08-12 15:00:00,214.88,215.23,214.8,215.06,14804.0,199.8736,200.1991,199.7991,200.041,14804.0
2021-08-12 15:05:00,215.08,215.13,214.99,214.99,7817.0,200.0596,200.1061,199.9759,199.9759,7817.0
2021-08-12 15:10:00,215.0,215.25,214.73,214.84,21624.0,199.9852,200.2177,199.734,199.8363,21624.0
2021-08-12 15:15:00,214.84,214.92,214.68,214.91,22414.0,199.8363,199.9108,199.6875,199.9015,22414.0
2021-08-12 15:20:00,214.94,214.94,214.65,214.69,13561.0,199.9294,199.9294,199.6596,199.6968,13561.0
2021-08-12 15:25:00,214.67,214.88,214.66,214.81,11904.0,199.6782,199.8736,199.6689,199.8084,11904.0
2021-08-12 15:30:00,214.83,214.89,214.79,214.83,14923.0,199.827,199.8829,199.7898,199.827,14923.0
2021-08-12 15:35:00,214.81,214.85,214.65,214.85,26614.0,199.8084,199.8457,199.6596,199.8457,26614.0
2021-08-12 15:40:00,214.86,214.96,214.76,214.95,15361.0,199.855,199.948,199.7619,199.9387,15361.0
2021-08-12 15:45:00,214.93,214.96,214.66,214.7,30281.0,199.9201,199.948,199.6689,199.7061,30281.0
2021-08-12 15:50:00,214.69,215.15,214.35,214.92,85101.0,199.6968,200.1247,199.3806,199.9108,85101.0
2021-08-12 15:55:00,214.98,215.03,214.39,214.53,125695.0,199.9666,200.0131,199.4178,199.548,125695.0
2021-08-13 09:30:00,213.98,214.8,213.51,214.42,27639.0,199.0364,199.7991,198.5992,199.4457,27639.0
2021-08-13 09:35:00,214.59,215.1,213.8,214.87,32298.0,199.6038,200.0782,198.869,199.8643,32298.0
2021-08-13 09:40:00,214.92,215.3,214.33,214.66,14765.0,199.9108,200.2642,199.362,199.6689,14765.0
2021-08-13 09:45:00,214.74,215.28,214.49,215.0,7826.0,199.7433,200.2456,199.5108,199.9852,7826.0
2021-08-13 09:50:00,214.9,214.9,214.38,214.58,4472.0,199.8922,199.8922,199.4085,199.5945,4472.0
2021-08-13 09:55:00,214.62,215.01,214.61,214.77,4915.0,199.6317,199.9945,199.6224,199.7712,4915.0
2021-08-13 10:00:00,214.57,215.72,214.57,215.72,7318.0,199.5852,200.6549,199.5852,200.6549,7318.0
2021-08-13 10:05:00,215.7,215.82,215.41,215.81,19131.0,200.6363,200.7479,200.3665,200.7386,19131.0
2021-08-13 10:10:00,215.73,216.5,215.73,215.77,13492.0,200.6642,201.3804,200.6642,200.7014,13492.0
2021-08-13 10:15:00,215.8,216.54,215.64,216.32,5840.0,200.7293,201.4176,200.5805,201.213,5840.0
2021-08-13 10:20:00,216.41,216.82,216.4,216.54,13389.0,201.2967,201.6781,201.2874,201.4176,13389.0
2021-08-13 10:25:00,216.58,216.58,216.22,216.46,4966.0,201.4548,201.4548,201.12,201.3432,4966.0
2021-08-13 10:30:00,216.42,216.69,216.33,216.49,5700.0,201.306,201.5572,201.2223,201.3711,5700.0
2021-08-13 10:35:00,216.45,216.76,216.38,216.43,8246.0,201.3339,201.6223,201.2688,201.3153,8246.0
2021-08-13 10:40:00,216.38,216.39,215.95,216.17,6991.0,201.2688,201.2781,200.8688,201.0735,6991.0
2021-08-13 10:45:00,216.29,216.64,216.19,216.64,6272.0,201.1851,201.5106,201.0921,201.5106,6272.0
2021-08-13 10:50:00,216.5,216.52,215.9,215.94,6829.0,201.3804,201.399,200.8223,200.8595,6829.0
2021-08-13 10:55:00,215.8,216.04,215.74,216.04,3013.0,200.7293,200.9525,200.6735,200.9525,3013.0
2021-08-13 11:00:00,215.98,216.27,215.98,216.23,6763.0,200.8967,201.1665,200.8967,201.1293,6763.0
2021-08-13 11:05:00,216.18,216.18,215.85,215.97,2498.0,201.0828,201.0828,200.7758,200.8874,2498.0
2021-08-13 11:10:00,216.05,216.26,216.02,216.24,6101.0,200.9618,201.1572,200.9339,201.1386,6101.0
2021-08-13 11:15:00,216.18,216.28,216.08,216.18,4200.0,201.0828,201.1758,200.9898,201.0828,4200.0
2021-08-13 11:20:00,216.15,216.31,216.1,216.24,5638.0,201.0549,201.2037,201.0084,201.1386,5638.0
2021-08-13 11:25:00,216.23,216.25,215.92,216.05,7071.0,201.1293,201.1479,200.8409,200.9618,7071.0
2021-08-13 11:30:00,216.1,216.36,216.1,216.15,4364.0,201.0084,201.2502,201.0084,201.0549,4364.0
2021-08-13 11:35:00,216.12,216.18,215.91,215.96,3760.0,201.027,201.0828,200.8316,200.8781,3760.0
2021-08-13 11:40:00,216.04,216.08,215.89,215.91,4296.0,200.9525,200.9898,200.813,200.8316,4296.0
2021-08-13 11:45:00,215.91,216.05,215.89,215.98,4896.0,200.8316,200.9618,200.813,200.8967,4896.0
2021-08-13 11:50:00,215.93,216.11,215.92,215.97,2520.0,200.8502,201.0177,200.8409,200.8874,2520.0
2021-08-13 11:55:00,215.98,215.98,215.85,215.87,6763.0,200.8967,200.8967,200.7758,200.7944,6763.0
2021-08-13 12:00:00,215.9,215.94,215.69,215.74,7388.0,200.8223,200.8595,200.627,200.6735,7388.0
2021-08-13 12:05:00,215.72,215.88,215.68,215.8,4848.0,200.6549,200.8037,200.6177,200.7293,4848.0
2021-08-13 12:10:00,215.82,215.82,215.6,215.67,3906.0,200.7479,200.7479,200.5433,200.6084,3906.0
2021-08-13 12:15:00,215.65,215.73,215.47,215.48,4213.0,200.5898,200.6642,200.4224,200.4317,4213.0
2021-08-13 12:20:00,215.34,215.45,215.05,215.05,8018.0,200.3014,200.4037,200.0317,200.0317,8018.0
2021-08-13 12:25:00,215.14,215.2,214.99,215.2,8856.0,200.1154,200.1712,199.9759,200.1712,8856.0
2021-08-13 12:30:00,215.19,215.32,215.18,215.32,4867.0,200.1619,200.2828,200.1526,200.2828,4867.0
2021-08-13 12:35:00,215.36,215.38,215.19,215.29,1820.0,200.32,200.3386,200.1619,200.2549,1820.0
2021-08-13 12:40:00,215.19,215.32,215.12,215.21,6219.0,200.1619,200.2828,200.0968,200.1805,6219.0
2021-08-13 12:45:00,215.24,215.49,215.16,215.49,10335.0,200.2084,200.441,200.134,200.441,10335.0
2021-08-13 12:50:00,215.53,215.53,215.23,215.23,13391.0,200.4782,200.4782,200.1991,200.1991,13391.0
2021-08-13 12:55:00,215.28,215.39,215.23,215.34,3416.0,200.2456,200.3479,200.1991,200.3014,3416.0
2021-08-13 13:00:00,215.35,215.35,215.23,215.28,4869.0,200.3107,200.3107,200.1991,200.2456,4869.0
2021-08-13 13:05:00,215.29,215.43,215.14,215.19,10293.0,200.2549,200.3851,200.1154,200.1619,10293.0
2021-08-13 13:10:00,215.2,215.25,215.15,215.2,6200.0,200.1712,200.2177,200.1247,200.1712,6200.0
2021-08-13 13:15:00,215.19,215.21,215.06,215.12,6210.0,200.1619,200.1805,200.041,200.0968,6210.0
2021-08-13 13:20:00,215.1,215.14,214.96,214.96,3400.0,200.0782,200.1154,199.948,199.948,3400.0
2021-08-13 13:25:00,214.92,214.93,214.66,214.66,6011.0,199.9108,199.9201,199.6689,199.6689,6011.0
2021-08-13 13:30:00,214.67,214.81,214.5,214.57,13974.0,199.6782,199.8084,199.5201,199.5852,13974.0
2021-08-13 13:35:00,214.58,214.64,214.43,214.49,21439.0,199.5945,199.6503,199.455,199.5108,21439.0
2021-08-13 13:40:00,214.51,214.67,214.47,214.62,7614.0,199.5294,199.6782,199.4922,199.6317,7614.0
2021-08-13 13:45:00,214.61,214.66,214.45,214.45,6021.0,199.6224,199.6689,199.4736,199.4736,6021.0
2021-08-13 13:50:00,214.49,214.6,214.37,214.58,6477.0,199.5108,199.6131,199.3992,199.5945,6477.0
2021-08-13 13:55:00,214.58,214.83,214.57,214.81,6018.0,199.5945,199.827,199.5852,199.8084,6018.0
2021-08-13 14:00:00,214.83,214.85,214.56,214.66,23324.0,199.827,199.8457,199.5759,199.6689,23324.0
2021-08-13 14:05:00,214.72,214.84,214.55,214.55,11899.0,199.7247,199.8363,199.5666,199.5666,11899.0
2021-08-13 14:10:00,214.62,214.67,214.35,214.36,7021.0,199.6317,199.6782,199.3806,199.3899,7021.0
2021-08-13 14:15:00,214.38,214.42,214.05,214.28,14192.0,199.4085,199.4457,199.1015,199.3155,14192.0
2021-08-13 14:20:00,214.27,214.36,214.24,214.25,4469.0,199.3062,199.3899,199.2783,199.2876,4469.0
2021-08-13 14:25:00,214.26,214.35,214.22,214.3,6638.0,199.2969,199.3806,199.2596,199.3341,6638.0
2021-08-13 14:30:00,214.33,214.34,214.15,214.31,5524.0,199.362,199.3713,199.1945,199.3434,5524.0
2021-08-13 14:35:00,214.28,214.35,214.09,214.13,11296.0,199.3155,199.3806,199.1387,199.1759,11296.0
2021-08-13 14:40:00,214.16,214.18,213.86,213.95,8651.0,199.2038,199.2224,198.9248,199.0085,8651.0
2021-08-13 14:45:00,213.96,214.18,213.91,214.17,11546.0,199.0178,199.2224,198.9713,199.2131,11546.0
2021-08-13 14:50:00,214.17,214.18,214.04,214.08,9788.0,199.2131,199.2224,199.0922,199.1294,9788.0
2021-08-13 14:55:00,214.07,214.11,214.0,214.07,8653.0,199.1201,199.1573,199.055,199.1201,8653.0
2021-08-13 15:00:00,214.07,214.1,213.92,213.98,7112.0,199.1201,199.148,198.9806,199.0364,7112.0
2021-08-13 15:05:00,214.0,214.3,213.77,214.3,36613.0,199.055,199.3341,198.8411,199.3341,36613.0
2021-08-13 15:10:00,214.3,214.82,214.29,214.75,11512.0,199.3341,199.8177,199.3248,199.7526,11512.0
2021-08-13 15:15:00,214.86,214.96,214.82,214.85,2690.0,199.855,199.948,199.8177,199.8457,2690.0
2021-08-13 15:20:00,214.88,214.88,214.52,214.56,21034.0,199.8736,199.8736,199.5387,199.5759,21034.0
2021-08-13 15:25:00,214.58,214.6,214.39,214.42,16199.0,199.5945,199.6131,199.4178,199.4457,16199.0
2021-08-13 15:30:00,214.39,214.43,213.91,214.42,27369.0,199.4178,199.455,198.9713,199.4457,27369.0
2021-08-13 15:35:00,214.46,214.88,214.46,214.88,6838.0,199.4829,199.8736,199.4829,199.8736,6838.0
2021-08-13 15:40:00,214.82,214.82,214.49,214.49,17306.0,199.8177,199.8177,199.5108,199.5108,17306.0
2021-08-13 15:45:00,214.47,214.83,214.36,214.77,35581.0,199.4922,199.827,199.3899,199.7712,35581.0
2021-08-13 15:50:00,214.79,215.06,214.68,215.06,33187.0,199.7898,200.041,199.6875,200.041,33187.0
2021-08-13 15:55:00,215.01,215.36,214.56,215.34,90809.0,199.9945,200.32,199.5759,200.3014,90809.0
2021-08-16 09:30:00,214.5,214.5,212.98,213.89,15696.0,199.5201,199.5201,198.1062,198.9527,15696.0
2021-08-16 09:35:00,213.84,214.19,213.43,213.6,16654.0,198.9062,199.2317,198.5248,198.6829,16654.0
2021-08-16 09:40:00,213.71,213.71,212.94,213.28,7931.0,198.7853,198.7853,198.069,198.3853,7931.0
2021-08-16 09:45:00,213.54,213.91,213.29,213.54,36691.0,198.6271,198.9713,198.3946,198.6271,36691.0
2021-08-16 09:50:00,213.54,214.04,213.42,213.78,23894.0,198.6271,199.0922,198.5155,198.8504,23894.0
2021-08-16 09:55:00,213.73,213.73,213.04,213.04,5266.0,198.8039,198.8039,198.1621,198.1621,5266.0
2021-08-16 10:00:00,213.03,213.53,212.37,213.53,12098.0,198.1528,198.6178,197.5388,198.6178,12098.0
2021-08-16 10:05:00,213.42,213.67,213.29,213.44,11592.0,198.5155,198.7481,198.3946,198.5341,11592.0
2021-08-16 10:10:00,213.38,214.6,213.3,214.16,29932.0,198.4783,199.6131,198.4039,199.2038,29932.0
2021-08-16 10:15:00,214.16,214.16,213.06,213.06,4600.0,199.2038,199.2038,198.1807,198.1807,4600.0
2021-08-16 10:20:00,212.95,213.64,212.94,213.64,2069.0,198.0783,198.7202,198.069,198.7202,2069.0
2021-08-16 10:25:00,213.75,213.75,213.14,213.69,7691.0,198.8225,198.8225,198.2551,198.7667,7691.0
2021-08-16 10:30:00,213.56,213.76,213.13,213.36,7739.0,198.6457,198.8318,198.2458,198.4597,7739.0
2021-08-16 10:35:00,213.36,213.76,213.34,213.69,6143.0,198.4597,198.8318,198.4411,198.7667,6143.0
2021-08-16 10:40:00,213.68,213.86,213.49,213.53,7139.0,198.7574,198.9248,198.5806,198.6178,7139.0
2021-08-16 10:45:00,213.47,213.61,213.37,213.5,13091.0,198.562,198.6922,198.469,198.5899,13091.0
2021-08-16 10:50:00,213.49,213.65,213.24,213.49,4319.0,198.5806,198.7295,198.3481,198.5806,4319.0
2021-08-16 10:55:00,213.5,213.51,213.03,213.12,4793.0,198.5899,198.5992,198.1528,198.2365,4793.0
2021-08-16 11:00:00,213.07,213.5,213.07,213.16,3500.0,198.19,198.5899,198.19,198.2737,3500.0
2021-08-16 11:05:00,213.06,213.22,212.96,213.12,1716.0,198.1807,198.3295,198.0876,198.2365,1716.0
2021-08-16 11:10:00,213.02,213.1,212.95,213.09,2153.0,198.1435,198.2179,198.0783,198.2086,2153.0
2021-08-16 11:15:00,213.09,213.41,213.09,213.26,2868.0,198.2086,198.5062,198.2086,198.3667,2868.0
2021-08-16 11:20:00,213.24,213.38,213.13,213.17,2719.0,198.3481,198.4783,198.2458,198.283,2719.0
2021-08-16 11:25:00,213.16,213.31,213.0,213.0,5327.0,198.2737,198.4132,198.1248,198.1248,5327.0
2021-08-16 11:30:00,212.92,213.32,212.92,213.2,4254.0,198.0504,198.4225,198.0504,198.3109,4254.0
2021-08-16 11:35:00,213.2,213.32,213.01,213.12,7912.0,198.3109,198.4225,198.1341,198.2365,7912.0
2021-08-16 11:40:00,213.3,213.41,213.13,213.21,6524.0,198.4039,198.5062,198.2458,198.3202,6524.0
2021-08-16 11:45:00,213.22,213.33,213.09,213.14,9079.0,198.3295,198.4318,198.2086,198.2551,9079.0
2021-08-16 11:50:00,213.26,213.27,212.97,213.01,8088.0,198.3667,198.376,198.0969,198.1341,8088.0
2021-08-16 11:55:00,212.95,213.06,212.83,212.94,6882.0,198.0783,198.1807,197.9667,198.069,6882.0
2021-08-16 12:00:00,212.93,212.93,212.69,212.76,5714.0,198.0597,198.0597,197.8365,197.9016,5714.0
2021-08-16 12:05:00,212.82,212.84,212.63,212.69,2877.0,197.9574,197.976,197.7807,197.8365,2877.0
2021-08-16 12:10:00,212.71,212.82,212.55,212.62,8269.0,197.8551,197.9574,197.7063,197.7714,8269.0
2021-08-16 12:15:00,212.64,212.82,212.52,212.79,9039.0,197.79,197.9574,197.6784,197.9295,9039.0
2021-08-16 12:20:00,212.7,212.84,212.63,212.72,3350.0,197.8458,197.976,197.7807,197.8644,3350.0
2021-08-16 12:25:00,212.7,212.7,212.26,212.26,10259.0,197.8458,197.8458,197.4365,197.4365,10259.0
2021-08-16 12:30:00,212.21,212.24,211.98,212.07,10160.0,197.39,197.4179,197.1761,197.2598,10160.0
2021-08-16 12:35:00,212.06,212.18,212.05,212.13,9044.0,197.2505,197.3621,197.2412,197.3156,9044.0
2021-08-16 12:40:00,212.16,212.24,212.05,212.07,6133.0,197.3435,197.4179,197.2412,197.2598,6133.0
2021-08-16 12:45:00,212.08,212.42,212.04,212.42,29751.0,197.2691,197.5854,197.2319,197.5854,29751.0
2021-08-16 12:50:00,212.44,212.76,212.43,212.76,3056.0,197.604,197.9016,197.5947,197.9016,3056.0
2021-08-16 12:55:00,212.81,212.87,212.53,212.81,24586.0,197.9481,198.0039,197.6877,197.9481,24586.0
2021-08-16 13:00:00,212.81,212.82,212.61,212.82,5402.0,197.9481,197.9574,197.7621,197.9574,5402.0
2021-08-16 13:05:00,212.82,212.82,212.65,212.78,7302.0,197.9574,197.9574,197.7993,197.9202,7302.0
2021-08-16 13:10:00,212.81,212.88,212.7,212.88,3591.0,197.9481,198.0132,197.8458,198.0132,3591.0
2021-08-16 13:15:00,212.93,213.03,212.83,212.96,5958.0,198.0597,198.1528,197.9667,198.0876,5958.0
2021-08-16 13:20:00,213.0,213.24,212.99,213.24,5108.0,198.1248,198.3481,198.1155,198.3481,5108.0
2021-08-16 13:25:00,213.18,213.26,213.15,213.17,5604.0,198.2923,198.3667,198.2644,198.283,5604.0
2021-08-16 13:30:00,213.19,213.31,213.14,213.28,6568.0,198.3016,198.4132,198.2551,198.3853,6568.0
2021-08-16 13:35:00,213.36,213.39,213.24,213.37,14727.0,198.4597,198.4876,198.3481,198.469,14727.0
2021-08-16 13:40:00,213.4,213.61,213.27,213.32,9939.0,198.4969,198.6922,198.376,198.4225,9939.0
2021-08-16 13:45:00,213.36,213.36,213.21,213.28,14825.0,198.4597,198.4597,198.3202,198.3853,14825.0
2021-08-16 13:50:00,213.29,213.35,213.13,213.24,8507.0,198.3946,198.4504,198.2458,198.3481,8507.0
2021-08-16 13:55:00,213.22,213.35,213.21,213.26,7548.0,198.3295,198.4504,198.3202,198.3667,7548.0
2021-08-16 14:00:00,213.28,213.38,213.28,213.36,4559.0,198.3853,198.4783,198.3853,198.4597,4559.0
2021-08-16 14:05:00,213.31,213.39,213.15,213.39,15823.0,198.4132,198.4876,198.2644,198.4876,15823.0
2021-08-16 14:10:00,213.39,213.56,213.36,213.56,9753.0,198.4876,198.6457,198.4597,198.6457,9753.0
2021-08-16 14:15:00,213.56,213.61,213.37,213.42,6133.0,198.6457,198.6922,198.469,198.5155,6133.0
2021-08-16 14:20:00,213.3,213.3,213.16,213.22,3489.0,198.4039,198.4039,198.2737,198.3295,3489.0
2021-08-16 14:25:00,213.2,213.2,212.86,213.02,4537.0,198.3109,198.3109,197.9946,198.1435,4537.0
2021-08-16 14:30:00,213.06,213.14,213.02,213.13,3318.0,198.1807,198.2551,198.1435,198.2458,3318.0
2021-08-16 14:35:00,213.16,213.16,213.02,213.08,3369.0,198.2737,198.2737,198.1435,198.1993,3369.0
2021-08-16 14:40:00,213.13,213.27,213.09,213.09,3951.0,198.2458,198.376,198.2086,198.2086,3951.0
2021-08-16 14:45:00,213.11,213.62,213.03,213.59,39092.0,198.2272,198.7015,198.1528,198.6736,39092.0
2021-08-16 14:50:00,213.62,213.65,213.39,213.57,8261.0,198.7015,198.7295,198.4876,198.655,8261.0
2021-08-16 14:55:00,213.53,213.53,213.3,213.32,6769.0,198.6178,198.6178,198.4039,198.4225,6769.0
2021-08-16 15:00:00,213.39,213.39,213.24,213.37,5268.0,198.4876,198.4876,198.3481,198.469,5268.0
2021-08-16 15:05:00,213.41,213.42,213.28,213.31,4600.0,198.5062,198.5155,198.3853,198.4132,4600.0
2021-08-16 15:10:00,213.35,213.5,213.31,213.32,5474.0,198.4504,198.5899,198.4132,198.4225,5474.0
2021-08-16 15:15:00,213.38,213.46,213.29,213.4,12276.0,198.4783,198.5527,198.3946,198.4969,12276.0
2021-08-16 15:20:00,213.42,213.54,213.4,213.48,4622.0,198.5155,198.6271,198.4969,198.5713,4622.0
2021-08-16 15:25:00,213.52,213.67,213.49,213.56,8554.0,198.6085,198.7481,198.5806,198.6457,8554.0
2021-08-16 15:30:00,213.58,213.65,213.47,213.59,14081.0,198.6643,198.7295,198.562,198.6736,14081.0
2021-08-16 15:35:00,213.61,213.66,213.22,213.34,15034.0,198.6922,198.7388,198.3295,198.4411,15034.0
2021-08-16 15:40:00,213.34,213.45,213.25,213.45,19488.0,198.4411,198.5434,198.3574,198.5434,19488.0
2021-08-16 15:45:00,213.47,213.47,213.03,213.09,30607.0,198.562,198.562,198.1528,198.2086,30607.0
2021-08-16 15:50:00,213.07,213.46,213.07,213.19,68535.0,198.19,198.5527,198.19,198.3016,68535.0
2021-08-16 15:55:00,213.17,213.42,213.0,213.16,172793.0,198.283,198.5155,198.1248,198.2737,172793.0
2021-08-17 09:30:00,211.98,211.98,210.07,210.53,18510.0,197.1761,197.1761,195.3995,195.8273,18510.0
2021-08-17 09:35:00,210.45,210.91,209.77,210.86,23952.0,195.7529,196.1808,195.1204,196.1343,23952.0
2021-08-17 09:40:00,210.4,210.48,209.76,210.38,26131.0,195.7064,195.7808,195.1111,195.6878,26131.0
2021-08-17 09:45:00,210.26,210.35,209.34,209.51,28809.0,195.5762,195.6599,194.7204,194.8786,28809.0
2021-08-17 09:50:00,209.26,209.57,208.23,208.43,17181.0,194.646,194.9344,193.688,193.874,17181.0
2021-08-17 09:55:00,208.1,208.3,207.53,208.01,14262.0,193.567,193.7531,193.0369,193.4833,14262.0
2021-08-17 10:00:00,207.86,208.67,207.2,208.04,27595.0,193.3438,194.0972,192.7299,193.5112,27595.0
2021-08-17 10:05:00,207.92,208.08,207.21,207.21,16265.0,193.3996,193.5484,192.7392,192.7392,16265.0
2021-08-17 10:10:00,207.38,207.89,207.03,207.63,19403.0,192.8973,193.3717,192.5718,193.1299,19403.0
2021-08-17 10:15:00,207.64,207.7,207.06,207.36,19657.0,193.1392,193.195,192.5997,192.8787,19657.0
2021-08-17 10:20:00,207.35,207.64,207.08,207.42,9917.0,192.8694,193.1392,192.6183,192.9345,9917.0
2021-08-17 10:25:00,207.3,208.0,207.24,207.93,13608.0,192.8229,193.474,192.7671,193.4089,13608.0
2021-08-17 10:30:00,208.0,208.16,207.47,207.93,30712.0,193.474,193.6229,192.981,193.4089,30712.0
2021-08-17 10:35:00,207.92,208.91,207.9,208.81,30581.0,193.3996,194.3205,193.381,194.2275,30581.0
2021-08-17 10:40:00,208.8,209.08,208.46,208.54,33788.0,194.2182,194.4786,193.9019,193.9763,33788.0
2021-08-17 10:45:00,208.5,208.59,208.25,208.47,23697.0,193.9391,194.0228,193.7066,193.9112,23697.0
2021-08-17 10:50:00,208.51,208.71,207.92,208.0,20543.0,193.9484,194.1344,193.3996,193.474,20543.0
2021-08-17 10:55:00,207.89,207.99,207.4,207.82,22637.0,193.3717,193.4647,192.9159,193.3066,22637.0
2021-08-17 11:00:00,207.76,207.76,207.09,207.18,14578.0,193.2508,193.2508,192.6276,192.7113,14578.0
2021-08-17 11:05:00,207.18,207.18,206.75,206.75,11974.0,192.7113,192.7113,192.3113,192.3113,11974.0
2021-08-17 11:10:00,206.72,206.75,206.32,206.48,22665.0,192.2834,192.3113,191.9114,192.0602,22665.0
2021-08-17 11:15:00,206.54,206.99,206.23,206.99,14231.0,192.116,192.5346,191.8276,192.5346,14231.0
2021-08-17 11:20:00,206.99,207.03,206.48,206.58,13758.0,192.5346,192.5718,192.0602,192.1532,13758.0
2021-08-17 11:25:00,206.52,206.54,205.88,206.22,17638.0,192.0974,192.116,191.5021,191.8183,17638.0
2021-08-17 11:30:00,206.15,206.82,206.0,206.82,7738.0,191.7532,192.3764,191.6137,192.3764,7738.0
2021-08-17 11:35:00,206.86,206.9,206.37,206.43,6380.0,192.4136,192.4508,191.9579,192.0137,6380.0
2021-08-17 11:40:00,206.5,206.74,206.29,206.74,12826.0,192.0788,192.302,191.8834,192.302,12826.0
2021-08-17 11:45:00,206.74,206.83,206.38,206.69,10478.0,192.302,192.3857,191.9672,192.2555,10478.0
2021-08-17 11:50:00,206.64,206.64,206.44,206.48,12142.0,192.209,192.209,192.023,192.0602,12142.0
2021-08-17 11:55:00,206.43,206.43,205.88,206.1,10077.0,192.0137,192.0137,191.5021,191.7067,10077.0
2021-08-17 12:00:00,206.05,206.12,205.83,205.93,12405.0,191.6602,191.7253,191.4556,191.5486,12405.0
2021-08-17 12:05:00,206.01,206.57,205.92,206.27,13719.0,191.623,192.1439,191.5393,191.8648,13719.0
2021-08-17 12:10:00,206.22,206.38,205.96,206.19,9296.0,191.8183,191.9672,191.5765,191.7904,9296.0
2021-08-17 12:15:00,206.2,206.3,205.64,206.02,7293.0,191.7997,191.8928,191.2788,191.6323,7293.0
2021-08-17 12:20:00,205.94,206.12,205.77,206.01,5004.0,191.5579,191.7253,191.3998,191.623,5004.0
2021-08-17 12:25:00,206.0,206.4,205.87,206.31,25191.0,191.6137,191.9858,191.4928,191.9021,25191.0
2021-08-17 12:30:00,206.34,206.34,205.65,205.7,8488.0,191.93,191.93,191.2881,191.3347,8488.0
2021-08-17 12:35:00,205.69,205.81,205.35,205.42,15470.0,191.3254,191.437,191.0091,191.0742,15470.0
2021-08-17 12:40:00,205.39,205.43,205.14,205.31,9336.0,191.0463,191.0835,190.8138,190.9719,9336.0
2021-08-17 12:45:00,205.38,205.39,204.94,205.02,17058.0,191.037,191.0463,190.6277,190.7021,17058.0
2021-08-17 12:50:00,204.95,205.36,204.79,204.96,7963.0,190.637,191.0184,190.4882,190.6463,7963.0
2021-08-17 12:55:00,204.95,205.08,204.75,204.76,7171.0,190.637,190.758,190.451,190.4603,7171.0
2021-08-17 13:00:00,204.74,205.25,204.6,205.16,20870.0,190.4417,190.9161,190.3115,190.8324,20870.0
2021-08-17 13:05:00,205.21,205.81,204.95,205.71,8724.0,190.8789,191.437,190.637,191.344,8724.0
2021-08-17 13:10:00,205.64,206.08,205.58,206.08,8030.0,191.2788,191.6881,191.223,191.6881,8030.0
2021-08-17 13:15:00,205.99,206.04,205.76,205.78,8937.0,191.6044,191.6509,191.3905,191.4091,8937.0
2021-08-17 13:20:00,205.78,206.07,205.59,205.73,13622.0,191.4091,191.6788,191.2323,191.3626,13622.0
2021-08-17 13:25:00,205.73,206.23,205.6,206.23,12255.0,191.3626,191.8276,191.2416,191.8276,12255.0
2021-08-17 13:30:00,206.24,206.24,205.56,205.66,8588.0,191.8369,191.8369,191.2044,191.2974,8588.0
2021-08-17 13:35:00,205.71,205.82,205.36,205.43,10175.0,191.344,191.4463,191.0184,191.0835,10175.0
2021-08-17 13:40:00,205.45,205.55,205.21,205.41,5841.0,191.1021,191.1951,190.8789,191.0649,5841.0
2021-08-17 13:45:00,205.4,205.43,205.13,205.21,16821.0,191.0556,191.0835,190.8045,190.8789,16821.0
2021-08-17 13:50:00,205.26,205.64,205.16,205.43,11493.0,190.9254,191.2788,190.8324,191.0835,11493.0
2021-08-17 13:55:00,205.5,206.06,205.45,205.88,9065.0,191.1486,191.6695,191.1021,191.5021,9065.0
2021-08-17 14:00:00,205.94,206.25,205.73,205.74,12269.0,191.5579,191.8462,191.3626,191.3719,12269.0
2021-08-17 14:05:00,205.8,206.12,205.79,205.91,11807.0,191.4277,191.7253,191.4184,191.53,11807.0
2021-08-17 14:10:00,205.92,206.08,205.86,205.86,6665.0,191.5393,191.6881,191.4835,191.4835,6665.0
2021-08-17 14:15:00,205.94,206.11,205.84,205.86,7838.0,191.5579,191.716,191.4649,191.4835,7838.0
2021-08-17 14:20:00,205.88,206.01,205.61,205.93,10644.0,191.5021,191.623,191.2509,191.5486,10644.0
2021-08-17 14:25:00,205.95,205.97,205.72,205.8,5953.0,191.5672,191.5858,191.3533,191.4277,5953.0
2021-08-17 14:30:00,205.82,206.19,205.81,205.88,13495.0,191.4463,191.7904,191.437,191.5021,13495.0
2021-08-17 14:35:00,205.81,205.88,205.64,205.76,7417.0,191.437,191.5021,191.2788,191.3905,7417.0
2021-08-17 14:40:00,205.74,205.92,205.55,205.92,14540.0,191.3719,191.5393,191.1951,191.5393,14540.0
2021-08-17 14:45:00,205.92,206.36,205.89,206.16,7697.0,191.5393,191.9486,191.5114,191.7625,7697.0
2021-08-17 14:50:00,206.16,206.27,205.92,205.92,7120.0,191.7625,191.8648,191.5393,191.5393,7120.0
2021-08-17 14:55:00,205.94,206.43,205.94,206.35,10811.0,191.5579,192.0137,191.5579,191.9393,10811.0
2021-08-17 15:00:00,206.38,206.6,206.36,206.53,11237.0,191.9672,192.1718,191.9486,192.1067,11237.0
2021-08-17 15:05:00,206.5,206.54,206.26,206.41,9527.0,192.0788,192.116,191.8555,191.9951,9527.0
2021-08-17 15:10:00,206.41,206.59,206.19,206.2,9200.0,191.9951,192.1625,191.7904,191.7997,9200.0
2021-08-17 15:15:00,206.22,206.41,206.11,206.41,11527.0,191.8183,191.9951,191.716,191.9951,11527.0
2021-08-17 15:20:00,206.43,206.44,206.02,206.12,11256.0,192.0137,192.023,191.6323,191.7253,11256.0
2021-08-17 15:25:00,206.14,206.24,206.08,206.21,20358.0,191.7439,191.8369,191.6881,191.809,20358.0
2021-08-17 15:30:00,206.22,206.41,205.79,205.87,16669.0,191.8183,191.9951,191.4184,191.4928,16669.0
2021-08-17 15:35:00,205.89,206.07,205.86,205.95,20893.0,191.5114,191.6788,191.4835,191.5672,20893.0
2021-08-17 15:40:00,205.93,206.06,205.79,205.97,21759.0,191.5486,191.6695,191.4184,191.5858,21759.0
2021-08-17 15:45:00,205.95,206.06,205.82,206.04,27953.0,191.5672,191.6695,191.4463,191.6509,27953.0
2021-08-17 15:50:00,206.08,206.35,206.05,206.27,75960.0,191.6881,191.9393,191.6602,191.8648,75960.0
2021-08-17 15:55:00,206.3,206.72,205.98,206.5,202128.0,191.8928,192.2834,191.5951,192.0788,202128.0
2021-08-18 09:30:00,206.5,206.5,205.12,205.82,32750.0,192.0788,192.0788,190.7952,191.4463,32750.0
2021-08-18 09:35:00,206.01,206.35,205.81,205.94,14408.0,191.623,191.9393,191.437,191.5579,14408.0
2021-08-18 09:40:00,206.02,206.13,205.71,206.02,8447.0,191.6323,191.7346,191.344,191.6323,8447.0
2021-08-18 09:45:00,206.1,206.14,205.36,205.61,7605.0,191.7067,191.7439,191.0184,191.2509,7605.0
2021-08-18 09:50:00,205.69,206.54,205.64,206.48,18499.0,191.3254,192.116,191.2788,192.0602,18499.0
2021-08-18 09:55:00,206.53,207.5,206.39,207.35,60119.0,192.1067,193.0089,191.9765,192.8694,60119.0
2021-08-18 10:00:00,207.59,207.7,206.85,207.26,21429.0,193.0927,193.195,192.4043,192.7857,21429.0
2021-08-18 10:05:00,207.26,207.37,206.83,207.06,15244.0,192.7857,192.888,192.3857,192.5997,15244.0
2021-08-18 10:10:00,207.02,207.11,206.53,207.0,29655.0,192.5625,192.6462,192.1067,192.5439,29655.0
2021-08-18 10:15:00,206.96,207.01,206.6,206.95,14931.0,192.5067,192.5532,192.1718,192.4974,14931.0
2021-08-18 10:20:00,206.88,208.07,206.88,207.97,19887.0,192.4322,193.5391,192.4322,193.4461,19887.0
2021-08-18 10:25:00,207.86,208.03,207.42,207.55,10673.0,193.3438,193.5019,192.9345,193.0555,10673.0
2021-08-18 10:30:00,207.63,207.67,207.32,207.61,12845.0,193.1299,193.1671,192.8415,193.1113,12845.0
2021-08-18 10:35:00,207.64,207.73,207.12,207.26,7986.0,193.1392,193.2229,192.6555,192.7857,7986.0
2021-08-18 10:40:00,207.31,207.43,206.96,207.25,4373.0,192.8322,192.9438,192.5067,192.7764,4373.0
2021-08-18 10:45:00,207.22,207.47,207.11,207.23,6172.0,192.7485,192.981,192.6462,192.7578,6172.0
2021-08-18 10:50:00,207.31,207.34,206.98,207.0,4400.0,192.8322,192.8601,192.5253,192.5439,4400.0
2021-08-18 10:55:00,206.91,206.91,206.6,206.64,5968.0,192.4602,192.4602,192.1718,192.209,5968.0
2021-08-18 11:00:00,206.61,207.42,206.59,207.19,23469.0,192.1811,192.9345,192.1625,192.7206,23469.0
2021-08-18 11:05:00,207.23,207.33,207.04,207.07,6803.0,192.7578,192.8508,192.5811,192.609,6803.0
2021-08-18 11:10:00,207.1,207.16,206.68,206.97,5955.0,192.6369,192.6927,192.2462,192.516,5955.0
2021-08-18 11:15:00,206.81,206.89,206.65,206.7,4709.0,192.3671,192.4415,192.2183,192.2648,4709.0
2021-08-18 11:20:00,206.68,207.08,206.68,207.0,2097.0,192.2462,192.6183,192.2462,192.5439,2097.0
2021-08-18 11:25:00,207.09,207.26,206.91,207.02,7755.0,192.6276,192.7857,192.4602,192.5625,7755.0
2021-08-18 11:30:00,207.05,207.05,206.77,206.94,6414.0,192.5904,192.5904,192.3299,192.4881,6414.0
2021-08-18 11:35:00,207.0,207.14,206.68,207.04,4625.0,192.5439,192.6741,192.2462,192.5811,4625.0
2021-08-18 11:40:00,207.04,207.04,207.0,207.0,406.0,192.5811,192.5811,192.5439,192.5439,406.0
2021-08-18 11:45:00,207.03,207.13,206.69,206.74,5980.0,192.5718,192.6648,192.2555,192.302,5980.0
2021-08-18 11:50:00,206.71,206.79,206.56,206.59,3426.0,192.2741,192.3485,192.1346,192.1625,3426.0
2021-08-18 11:55:00,206.59,206.92,206.58,206.82,4349.0,192.1625,192.4695,192.1532,192.3764,4349.0
2021-08-18 12:00:00,206.8,206.98,206.73,206.91,5871.0,192.3578,192.5253,192.2927,192.4602,5871.0
2021-08-18 12:05:00,206.92,206.92,206.74,206.86,2200.0,192.4695,192.4695,192.302,192.4136,2200.0
2021-08-18 12:10:00,206.89,206.89,206.67,206.77,5813.0,192.4415,192.4415,192.2369,192.3299,5813.0
2021-08-18 12:15:00,206.71,206.71,206.41,206.49,2717.0,192.2741,192.2741,191.9951,192.0695,2717.0
2021-08-18 12:20:00,206.59,206.67,206.44,206.48,3185.0,192.1625,192.2369,192.023,192.0602,3185.0
2021-08-18 12:25:00,206.46,206.8,206.25,206.61,7865.0,192.0416,192.3578,191.8462,192.1811,7865.0
2021-08-18 12:30:00,206.76,206.78,206.64,206.68,5901.0,192.3206,192.3392,192.209,192.2462,5901.0
2021-08-18 12:35:00,206.73,207.02,206.71,206.89,6719.0,192.2927,192.5625,192.2741,192.4415,6719.0
2021-08-18 12:40:00,206.87,206.95,206.75,206.78,4100.0,192.4229,192.4974,192.3113,192.3392,4100.0
2021-08-18 12:45:00,206.78,206.82,206.7,206.72,5202.0,192.3392,192.3764,192.2648,192.2834,5202.0
2021-08-18 12:50:00,206.66,206.79,206.58,206.79,1877.0,192.2276,192.3485,192.1532,192.3485,1877.0
2021-08-18 12:55:00,206.83,206.89,206.8,206.88,3223.0,192.3857,192.4415,192.3578,192.4322,3223.0
2021-08-18 13:00:00,206.83,206.89,206.65,206.65,5394.0,192.3857,192.4415,192.2183,192.2183,5394.0
2021-08-18 13:05:00,206.68,206.77,206.59,206.67,3182.0,192.2462,192.3299,192.1625,192.2369,3182.0
2021-08-18 13:10:00,206.7,206.86,206.67,206.83,2327.0,192.2648,192.4136,192.2369,192.3857,2327.0
2021-08-18 13:15:00,206.81,206.86,206.56,206.56,4504.0,192.3671,192.4136,192.1346,192.1346,4504.0
2021-08-18 13:20:00,206.59,206.64,206.46,206.46,4362.0,192.1625,192.209,192.0416,192.0416,4362.0
2021-08-18 13:25:00,206.41,206.6,206.37,206.57,2875.0,191.9951,192.1718,191.9579,192.1439,2875.0
2021-08-18 13:30:00,206.63,206.68,206.47,206.51,4123.0,192.1997,192.2462,192.0509,192.0881,4123.0
2021-08-18 13:35:00,206.51,206.59,206.44,206.5,5684.0,192.0881,192.1625,192.023,192.0788,5684.0
2021-08-18 13:40:00,206.57,206.57,206.44,206.51,2713.0,192.1439,192.1439,192.023,192.0881,2713.0
2021-08-18 13:45:00,206.53,206.67,206.5,206.58,7610.0,192.1067,192.2369,192.0788,192.1532,7610.0
2021-08-18 13:50:00,206.55,206.73,206.55,206.72,4624.0,192.1253,192.2927,192.1253,192.2834,4624.0
2021-08-18 13:55:00,206.67,206.77,206.59,206.62,3400.0,192.2369,192.3299,192.1625,192.1904,3400.0
2021-08-18 14:00:00,206.62,207.26,206.49,207.26,9816.0,192.1904,192.7857,192.0695,192.7857,9816.0
2021-08-18 14:05:00,207.25,207.27,206.77,206.82,6866.0,192.7764,192.795,192.3299,192.3764,6866.0
2021-08-18 14:10:00,206.87,206.89,205.84,206.1,8546.0,192.4229,192.4415,191.4649,191.7067,8546.0
2021-08-18 14:15:00,205.97,206.06,205.5,205.87,7548.0,191.5858,191.6695,191.1486,191.4928,7548.0
2021-08-18 14:20:00,205.86,206.23,205.67,206.23,10898.0,191.4835,191.8276,191.3067,191.8276,10898.0
2021-08-18 14:25:00,206.23,206.5,206.21,206.45,8552.0,191.8276,192.0788,191.809,192.0323,8552.0
2021-08-18 14:30:00,206.49,206.75,206.42,206.62,15151.0,192.0695,192.3113,192.0044,192.1904,15151.0
2021-08-18 14:35:00,206.72,206.74,206.49,206.51,7428.0,192.2834,192.302,192.0695,192.0881,7428.0
2021-08-18 14:40:00,206.55,206.67,206.42,206.56,9343.0,192.1253,192.2369,192.0044,192.1346,9343.0
2021-08-18 14:45:00,206.58,206.66,206.38,206.61,5251.0,192.1532,192.2276,191.9672,192.1811,5251.0
2021-08-18 14:50:00,206.59,206.69,206.39,206.54,5893.0,192.1625,192.2555,191.9765,192.116,5893.0
2021-08-18 14:55:00,206.57,206.88,206.57,206.76,21736.0,192.1439,192.4322,192.1439,192.3206,21736.0
2021-08-18 15:00:00,206.7,206.89,206.42,206.48,14176.0,192.2648,192.4415,192.0044,192.0602,14176.0
2021-08-18 15:05:00,206.49,206.55,206.32,206.36,6028.0,192.0695,192.1253,191.9114,191.9486,6028.0
2021-08-18 15:10:00,206.31,206.56,206.26,206.32,9953.0,191.9021,192.1346,191.8555,191.9114,9953.0
2021-08-18 15:15:00,206.3,206.46,206.26,206.35,5431.0,191.8928,192.0416,191.8555,191.9393,5431.0
2021-08-18 15:20:00,206.35,206.38,206.13,206.24,7783.0,191.9393,191.9672,191.7346,191.8369,7783.0
2021-08-18 15:25:00,206.29,206.39,206.04,206.07,13340.0,191.8834,191.9765,191.6509,191.6788,13340.0
2021-08-18 15:30:00,206.03,206.03,205.51,205.52,15631.0,191.6416,191.6416,191.1579,191.1672,15631.0
2021-08-18 15:35:00,205.52,205.71,205.46,205.62,10911.0,191.1672,191.344,191.1114,191.2602,10911.0
2021-08-18 15:40:00,205.6,205.8,205.46,205.46,16664.0,191.2416,191.4277,191.1114,191.1114,16664.0
2021-08-18 15:45:00,205.54,205.6,205.05,205.11,20847.0,191.1858,191.2416,190.73,190.7859,20847.0
2021-08-18 15:50:00,204.88,205.11,204.69,204.76,39367.0,190.5719,190.7859,190.3952,190.4603,39367.0
2021-08-18 15:55:00,204.72,204.72,203.6,203.9,131622.0,190.4231,190.4231,189.3813,189.6604,131622.0
2021-08-19 09:30:00,200.46,201.4,200.16,200.85,54170.0,186.4606,187.3349,186.1815,186.8234,54170.0
2021-08-19 09:35:00,200.66,200.83,199.8,199.82,33158.0,186.6466,186.8048,185.8467,185.8653,33158.0
2021-08-19 09:40:00,199.96,200.38,199.69,200.01,18066.0,185.9955,186.3862,185.7444,186.042,18066.0
2021-08-19 09:45:00,200.03,201.2,199.65,200.2,22633.0,186.0606,187.1489,185.7072,186.2188,22633.0
2021-08-19 09:50:00,200.12,200.87,200.01,200.68,20576.0,186.1443,186.842,186.042,186.6652,20576.0
2021-08-19 09:55:00,200.68,200.7,199.73,199.73,17693.0,186.6652,186.6838,185.7816,185.7816,17693.0
2021-08-19 10:00:00,199.77,200.63,199.61,200.29,24563.0,185.8188,186.6187,185.67,186.3025,24563.0
2021-08-19 10:05:00,200.45,200.73,200.26,200.58,32098.0,186.4513,186.7117,186.2746,186.5722,32098.0
2021-08-19 10:10:00,200.58,200.78,200.28,200.49,30469.0,186.5722,186.7582,186.2932,186.4885,30469.0
2021-08-19 10:15:00,200.56,201.15,200.12,200.69,80579.0,186.5536,187.1024,186.1443,186.6745,80579.0
2021-08-19 10:20:00,200.71,201.0,200.35,200.49,17597.0,186.6931,186.9629,186.3583,186.4885,17597.0
2021-08-19 10:25:00,200.49,200.96,200.29,200.61,23220.0,186.4885,186.9257,186.3025,186.6001,23220.0
2021-08-19 10:30:00,200.66,200.8,200.17,200.37,15797.0,186.6466,186.7769,186.1908,186.3769,15797.0
2021-08-19 10:35:00,200.37,200.67,200.28,200.35,14638.0,186.3769,186.6559,186.2932,186.3583,14638.0
2021-08-19 10:40:00,200.34,200.66,200.22,200.34,12400.0,186.349,186.6466,186.2374,186.349,12400.0
2021-08-19 10:45:00,200.37,200.37,199.92,200.16,14826.0,186.3769,186.3769,185.9583,186.1815,14826.0
2021-08-19 10:50:00,200.13,200.84,200.11,200.84,18475.0,186.1536,186.8141,186.135,186.8141,18475.0
2021-08-19 10:55:00,200.84,201.16,200.72,200.98,40136.0,186.8141,187.1117,186.7024,186.9443,40136.0
2021-08-19 11:00:00,201.0,201.31,200.82,201.02,101864.0,186.9629,187.2512,186.7955,186.9815,101864.0
2021-08-19 11:05:00,201.1,201.17,200.63,200.71,36623.0,187.0559,187.121,186.6187,186.6931,36623.0
2021-08-19 11:10:00,200.74,200.97,200.57,200.86,27879.0,186.721,186.935,186.5629,186.8327,27879.0
2021-08-19 11:15:00,200.96,201.11,200.61,201.0,56786.0,186.9257,187.0652,186.6001,186.9629,56786.0
2021-08-19 11:20:00,200.99,201.08,200.66,201.03,30118.0,186.9536,187.0373,186.6466,186.9908,30118.0
2021-08-19 11:25:00,201.07,201.1,200.4,200.5,24383.0,187.028,187.0559,186.4048,186.4978,24383.0
2021-08-19 11:30:00,200.61,201.02,200.53,200.84,7280.0,186.6001,186.9815,186.5257,186.8141,7280.0
2021-08-19 11:35:00,200.86,201.05,200.61,200.95,11365.0,186.8327,187.0094,186.6001,186.9164,11365.0
2021-08-19 11:40:00,201.05,201.4,200.88,201.37,21896.0,187.0094,187.3349,186.8513,187.307,21896.0
2021-08-19 11:45:00,201.51,202.38,201.51,202.29,24987.0,187.4373,188.2465,187.4373,188.1628,24987.0
2021-08-19 11:50:00,202.32,202.44,201.67,201.85,32268.0,188.1907,188.3023,187.5861,187.7535,32268.0
2021-08-19 11:55:00,201.88,202.33,201.88,201.91,23349.0,187.7814,188.2,187.7814,187.8093,23349.0
2021-08-19 12:00:00,202.0,202.26,201.77,202.07,37463.0,187.893,188.1349,187.6791,187.9582,37463.0
2021-08-19 12:05:00,202.16,202.26,201.8,201.91,19014.0,188.0419,188.1349,187.707,187.8093,19014.0
2021-08-19 12:10:00,201.98,202.37,201.79,201.96,35241.0,187.8744,188.2372,187.6977,187.8558,35241.0
2021-08-19 12:15:00,201.95,202.02,201.58,201.58,9780.0,187.8465,187.9117,187.5024,187.5024,9780.0
2021-08-19 12:20:00,201.52,201.78,201.48,201.71,9559.0,187.4466,187.6884,187.4094,187.6233,9559.0
2021-08-19 12:25:00,201.78,202.01,201.7,201.92,6989.0,187.6884,187.9023,187.614,187.8186,6989.0
2021-08-19 12:30:00,201.98,202.12,201.74,202.02,14037.0,187.8744,188.0047,187.6512,187.9117,14037.0
2021-08-19 12:35:00,202.03,202.46,201.91,202.46,9169.0,187.921,188.3209,187.8093,188.3209,9169.0
2021-08-19 12:40:00,202.45,202.58,202.34,202.34,9462.0,188.3116,188.4325,188.2093,188.2093,9462.0
2021-08-19 12:45:00,202.37,202.42,202.17,202.28,21676.0,188.2372,188.2837,188.0512,188.1535,21676.0
2021-08-19 12:50:00,202.34,202.68,202.28,202.65,8663.0,188.2093,188.5256,188.1535,188.4977,8663.0
2021-08-19 12:55:00,202.66,202.69,202.52,202.67,5855.0,188.507,188.5349,188.3767,188.5163,5855.0
2021-08-19 13:00:00,202.6,202.6,202.2,202.2,8873.0,188.4511,188.4511,188.0791,188.0791,8873.0
2021-08-19 13:05:00,202.15,202.42,202.14,202.42,8859.0,188.0326,188.2837,188.0233,188.2837,8859.0
2021-08-19 13:10:00,202.35,202.69,202.35,202.62,5114.0,188.2186,188.5349,188.2186,188.4697,5114.0
2021-08-19 13:15:00,202.58,202.8,202.41,202.68,14165.0,188.4325,188.6372,188.2744,188.5256,14165.0
2021-08-19 13:20:00,202.71,202.93,202.54,202.88,24809.0,188.5535,188.7581,188.3953,188.7116,24809.0
2021-08-19 13:25:00,202.94,202.95,202.57,202.69,6261.0,188.7674,188.7767,188.4232,188.5349,6261.0
2021-08-19 13:30:00,202.71,202.72,202.41,202.5,6217.0,188.5535,188.5628,188.2744,188.3581,6217.0
2021-08-19 13:35:00,202.5,202.55,202.21,202.51,7739.0,188.3581,188.4046,188.0884,188.3674,7739.0
2021-08-19 13:40:00,202.66,203.16,202.64,203.02,7656.0,188.507,188.972,188.4884,188.8418,7656.0
2021-08-19 13:45:00,202.93,202.99,202.75,202.88,4566.0,188.7581,188.8139,188.5907,188.7116,4566.0
2021-08-19 13:50:00,202.89,203.02,202.83,202.84,4256.0,188.7209,188.8418,188.6651,188.6744,4256.0
2021-08-19 13:55:00,202.83,202.85,202.43,202.48,7544.0,188.6651,188.6837,188.293,188.3395,7544.0
2021-08-19 14:00:00,202.36,202.78,202.22,202.3,8800.0,188.2279,188.6186,188.0977,188.1721,8800.0
2021-08-19 14:05:00,202.35,202.47,202.0,202.15,13070.0,188.2186,188.3302,187.893,188.0326,13070.0
2021-08-19 14:10:00,202.06,202.07,201.66,201.84,13952.0,187.9489,187.9582,187.5768,187.7442,13952.0
2021-08-19 14:15:00,201.9,201.92,201.53,201.73,10452.0,187.8,187.8186,187.4559,187.6419,10452.0
2021-08-19 14:20:00,201.78,202.13,201.71,202.11,9782.0,187.6884,188.014,187.6233,187.9954,9782.0
2021-08-19 14:25:00,202.1,202.18,201.3,201.31,20725.0,187.9861,188.0605,187.2419,187.2512,20725.0
2021-08-19 14:30:00,201.31,201.41,200.93,201.41,22472.0,187.2512,187.3443,186.8978,187.3443,22472.0
2021-08-19 14:35:00,201.33,201.69,201.33,201.54,23201.0,187.2698,187.6047,187.2698,187.4652,23201.0
2021-08-19 14:40:00,201.53,201.62,201.23,201.55,15142.0,187.4559,187.5396,187.1768,187.4745,15142.0
2021-08-19 14:45:00,201.46,201.58,201.26,201.49,6619.0,187.3908,187.5024,187.2047,187.4187,6619.0
2021-08-19 14:50:00,201.41,201.85,200.96,201.78,18873.0,187.3443,187.7535,186.9257,187.6884,18873.0
2021-08-19 14:55:00,201.78,202.02,201.61,201.93,11608.0,187.6884,187.9117,187.5303,187.8279,11608.0
2021-08-19 15:00:00,201.92,202.74,201.92,202.53,9278.0,187.8186,188.5814,187.8186,188.386,9278.0
2021-08-19 15:05:00,202.53,202.82,202.32,202.71,7521.0,188.386,188.6558,188.1907,188.5535,7521.0
2021-08-19 15:10:00,202.74,202.79,202.47,202.63,9143.0,188.5814,188.6279,188.3302,188.4791,9143.0
2021-08-19 15:15:00,202.65,202.85,202.6,202.7,8176.0,188.4977,188.6837,188.4511,188.5442,8176.0
2021-08-19 15:20:00,202.78,202.82,202.62,202.77,7138.0,188.6186,188.6558,188.4697,188.6093,7138.0
2021-08-19 15:25:00,202.79,203.09,202.76,203.04,13276.0,188.6279,188.9069,188.6,188.8604,13276.0
2021-08-19 15:30:00,203.04,203.42,203.0,203.35,18972.0,188.8604,189.2139,188.8232,189.1488,18972.0
2021-08-19 15:35:00,203.34,203.41,203.01,203.01,10576.0,189.1395,189.2046,188.8325,188.8325,10576.0
2021-08-19 15:40:00,203.08,203.19,202.64,202.94,14026.0,188.8976,188.9999,188.4884,188.7674,14026.0
2021-08-19 15:45:00,202.92,202.96,202.69,202.84,18123.0,188.7488,188.786,188.5349,188.6744,18123.0
2021-08-19 15:50:00,202.88,203.02,202.54,202.67,30270.0,188.7116,188.8418,188.3953,188.5163,30270.0
2021-08-19 15:55:00,202.77,203.12,202.41,202.95,88440.0,188.6093,188.9348,188.2744,188.7767,88440.0
2021-08-20 09:30:00,202.7,204.03,202.7,204.03,57678.0,188.5442,189.7813,188.5442,189.7813,57678.0
2021-08-20 09:35:00,204.1,204.19,202.78,202.9,15202.0,189.8464,189.9301,188.6186,188.7302,15202.0
2021-08-20 09:40:00,203.18,203.81,202.35,203.68,14195.0,188.9906,189.5766,188.2186,189.4557,14195.0
2021-08-20 09:45:00,203.74,204.23,203.52,203.71,17008.0,189.5115,189.9673,189.3069,189.4836,17008.0
2021-08-20 09:50:00,203.74,203.86,203.38,203.65,5685.0,189.5115,189.6232,189.1767,189.4278,5685.0
2021-08-20 09:55:00,203.58,204.26,203.52,204.19,7871.0,189.3627,189.9952,189.3069,189.9301,7871.0
2021-08-20 10:00:00,204.18,204.2,203.68,204.2,4428.0,189.9208,189.9394,189.4557,189.9394,4428.0
2021-08-20 10:05:00,204.23,204.23,203.63,203.79,3105.0,189.9673,189.9673,189.4092,189.558,3105.0
2021-08-20 10:10:00,203.71,204.35,203.71,204.33,9838.0,189.4836,190.0789,189.4836,190.0603,9838.0
2021-08-20 10:15:00,204.38,204.66,204.25,204.39,8483.0,190.1068,190.3673,189.9859,190.1161,8483.0
2021-08-20 10:20:00,204.44,204.44,204.0,204.24,22871.0,190.1626,190.1626,189.7534,189.9766,22871.0
2021-08-20 10:25:00,204.2,204.36,203.83,204.02,12459.0,189.9394,190.0882,189.5952,189.772,12459.0
2021-08-20 10:30:00,204.08,204.54,204.07,204.23,8858.0,189.8278,190.2557,189.8185,189.9673,8858.0
2021-08-20 10:35:00,204.25,204.8,204.25,204.55,7859.0,189.9859,190.4975,189.9859,190.265,7859.0
2021-08-20 10:40:00,204.5,204.93,204.47,204.78,14500.0,190.2185,190.6184,190.1906,190.4789,14500.0
2021-08-20 10:45:00,204.78,205.16,204.58,204.66,11473.0,190.4789,190.8324,190.2929,190.3673,11473.0
2021-08-20 10:50:00,204.66,204.68,204.4,204.67,7752.0,190.3673,190.3859,190.1254,190.3766,7752.0
2021-08-20 10:55:00,204.7,204.85,204.52,204.59,8511.0,190.4045,190.544,190.2371,190.3022,8511.0
2021-08-20 11:00:00,204.58,204.63,204.25,204.26,7447.0,190.2929,190.3394,189.9859,189.9952,7447.0
2021-08-20 11:05:00,204.25,204.44,204.05,204.18,31669.0,189.9859,190.1626,189.7999,189.9208,31669.0
2021-08-20 11:10:00,204.18,204.46,204.17,204.46,3293.0,189.9208,190.1813,189.9115,190.1813,3293.0
2021-08-20 11:15:00,204.49,204.73,204.47,204.66,5222.0,190.2092,190.4324,190.1906,190.3673,5222.0
2021-08-20 11:20:00,204.65,204.68,204.22,204.41,7288.0,190.358,190.3859,189.958,190.1347,7288.0
2021-08-20 11:25:00,204.37,204.37,203.96,204.08,7171.0,190.0975,190.0975,189.7162,189.8278,7171.0
2021-08-20 11:30:00,204.16,204.35,204.13,204.29,3219.0,189.9022,190.0789,189.8743,190.0231,3219.0
2021-08-20 11:35:00,204.31,204.35,203.63,203.65,4513.0,190.0417,190.0789,189.4092,189.4278,4513.0
2021-08-20 11:40:00,203.64,203.64,202.7,202.93,20570.0,189.4185,189.4185,188.5442,188.7581,20570.0
2021-08-20 11:45:00,202.95,203.09,202.85,203.0,4140.0,188.7767,188.9069,188.6837,188.8232,4140.0
2021-08-20 11:50:00,202.96,203.03,202.54,202.69,7532.0,188.786,188.8511,188.3953,188.5349,7532.0
2021-08-20 11:55:00,202.58,202.91,202.58,202.84,2747.0,188.4325,188.7395,188.4325,188.6744,2747.0
2021-08-20 12:00:00,202.84,203.23,202.84,203.23,2100.0,188.6744,189.0371,188.6744,189.0371,2100.0
2021-08-20 12:05:00,203.23,203.3,203.01,203.01,2500.0,189.0371,189.1023,188.8325,188.8325,2500.0
2021-08-20 12:10:00,203.04,203.04,202.68,202.81,3353.0,188.8604,188.8604,188.5256,188.6465,3353.0
2021-08-20 12:15:00,202.81,203.12,202.79,202.83,2636.0,188.6465,188.9348,188.6279,188.6651,2636.0
2021-08-20 12:20:00,202.83,202.98,202.83,202.98,1300.0,188.6651,188.8046,188.6651,188.8046,1300.0
2021-08-20 12:25:00,202.99,203.31,202.95,203.31,1462.0,188.8139,189.1116,188.7767,189.1116,1462.0
2021-08-20 12:30:00,203.47,203.94,203.4,203.94,4029.0,189.2604,189.6976,189.1953,189.6976,4029.0
2021-08-20 12:35:00,203.93,204.23,203.93,204.1,4946.0,189.6883,189.9673,189.6883,189.8464,4946.0
2021-08-20 12:40:00,204.17,204.24,204.08,204.2,3798.0,189.9115,189.9766,189.8278,189.9394,3798.0
2021-08-20 12:45:00,204.12,204.51,204.12,204.5,2402.0,189.865,190.2278,189.865,190.2185,2402.0
2021-08-20 12:50:00,204.57,204.58,204.45,204.52,3395.0,190.2836,190.2929,190.1719,190.2371,3395.0
2021-08-20 12:55:00,204.53,204.61,204.38,204.54,3633.0,190.2464,190.3208,190.1068,190.2557,3633.0
2021-08-20 13:00:00,204.6,204.72,204.33,204.41,17469.0,190.3115,190.4231,190.0603,190.1347,17469.0
2021-08-20 13:05:00,204.34,204.4,204.22,204.35,2815.0,190.0696,190.1254,189.958,190.0789,2815.0
2021-08-20 13:10:00,204.44,204.47,204.33,204.47,6891.0,190.1626,190.1906,190.0603,190.1906,6891.0
2021-08-20 13:15:00,204.46,204.46,204.28,204.33,3120.0,190.1813,190.1813,190.0138,190.0603,3120.0
2021-08-20 13:20:00,204.29,204.36,204.23,204.24,1745.0,190.0231,190.0882,189.9673,189.9766,1745.0
2021-08-20 13:25:00,204.29,204.31,204.07,204.09,4908.0,190.0231,190.0417,189.8185,189.8371,4908.0
2021-08-20 13:30:00,204.16,204.32,204.06,204.06,2642.0,189.9022,190.051,189.8092,189.8092,2642.0
2021-08-20 13:35:00,203.97,204.06,203.89,203.95,1413.0,189.7255,189.8092,189.6511,189.7069,1413.0
2021-08-20 13:40:00,204.06,204.09,203.9,203.97,3054.0,189.8092,189.8371,189.6604,189.7255,3054.0
2021-08-20 13:45:00,203.9,204.02,203.9,204.02,2882.0,189.6604,189.772,189.6604,189.772,2882.0
2021-08-20 13:50:00,204.02,204.13,203.9,203.9,2160.0,189.772,189.8743,189.6604,189.6604,2160.0
2021-08-20 13:55:00,203.89,203.92,203.76,203.76,2619.0,189.6511,189.679,189.5301,189.5301,2619.0
2021-08-20 14:00:00,203.79,204.2,203.79,204.19,4051.0,189.558,189.9394,189.558,189.9301,4051.0
2021-08-20 14:05:00,204.2,204.32,204.2,204.21,3147.0,189.9394,190.051,189.9394,189.9487,3147.0
2021-08-20 14:10:00,204.26,204.44,204.22,204.23,4111.0,189.9952,190.1626,189.958,189.9673,4111.0
2021-08-20 14:15:00,204.24,204.35,204.14,204.14,2494.0,189.9766,190.0789,189.8836,189.8836,2494.0
2021-08-20 14:20:00,204.06,204.07,203.86,203.86,1671.0,189.8092,189.8185,189.6232,189.6232,1671.0
2021-08-20 14:25:00,204.01,204.12,203.95,203.97,1400.0,189.7627,189.865,189.7069,189.7255,1400.0
2021-08-20 14:30:00,204.08,204.18,203.9,204.14,6861.0,189.8278,189.9208,189.6604,189.8836,6861.0
2021-08-20 14:35:00,204.13,204.22,204.03,204.14,2024.0,189.8743,189.958,189.7813,189.8836,2024.0
2021-08-20 14:40:00,204.15,204.21,203.97,203.97,4994.0,189.8929,189.9487,189.7255,189.7255,4994.0
2021-08-20 14:45:00,204.04,204.15,204.0,204.09,3290.0,189.7906,189.8929,189.7534,189.8371,3290.0
2021-08-20 14:50:00,204.08,204.24,204.08,204.21,3000.0,189.8278,189.9766,189.8278,189.9487,3000.0
2021-08-20 14:55:00,204.21,204.27,203.98,204.2,14941.0,189.9487,190.0045,189.7348,189.9394,14941.0
2021-08-20 15:00:00,204.22,204.46,204.19,204.46,4420.0,189.958,190.1813,189.9301,190.1813,4420.0
2021-08-20 15:05:00,204.48,204.5,204.35,204.48,4058.0,190.1999,190.2185,190.0789,190.1999,4058.0
2021-08-20 15:10:00,204.49,204.56,204.46,204.51,4889.0,190.2092,190.2743,190.1813,190.2278,4889.0
2021-08-20 15:15:00,204.49,204.55,204.31,204.32,7220.0,190.2092,190.265,190.0417,190.051,7220.0
2021-08-20 15:20:00,204.29,204.61,204.29,204.61,7206.0,190.0231,190.3208,190.0231,190.3208,7206.0
2021-08-20 15:25:00,204.57,204.59,204.46,204.56,4701.0,190.2836,190.3022,190.1813,190.2743,4701.0
2021-08-20 15:30:00,204.58,204.62,204.38,204.62,11276.0,190.2929,190.3301,190.1068,190.3301,11276.0
2021-08-20 15:35:00,204.59,204.66,204.5,204.61,7728.0,190.3022,190.3673,190.2185,190.3208,7728.0
2021-08-20 15:40:00,204.63,204.72,204.5,204.67,15408.0,190.3394,190.4231,190.2185,190.3766,15408.0
2021-08-20 15:45:00,204.66,204.87,204.56,204.85,10255.0,190.3673,190.5626,190.2743,190.544,10255.0
2021-08-20 15:50:00,204.99,205.23,204.86,204.95,33501.0,190.6742,190.8975,190.5533,190.637,33501.0
2021-08-20 15:55:00,204.93,205.18,204.81,205.02,68421.0,190.6184,190.851,190.5068,190.7021,68421.0
2021-08-23 09:30:00,206.51,209.18,206.34,208.68,47267.0,192.0881,194.5716,191.93,194.1065,47267.0
2021-08-23 09:35:00,208.69,209.17,208.31,208.31,30836.0,194.1158,194.5623,193.7624,193.7624,30836.0
2021-08-23 09:40:00,208.59,208.72,208.3,208.4,9972.0,194.0228,194.1437,193.7531,193.8461,9972.0
2021-08-23 09:45:00,208.51,208.8,208.28,208.32,17060.0,193.9484,194.2182,193.7345,193.7717,17060.0
2021-08-23 09:50:00,208.26,208.98,208.19,208.64,10314.0,193.7159,194.3856,193.6508,194.0693,10314.0
2021-08-23 09:55:00,208.41,208.59,207.9,208.4,12695.0,193.8554,194.0228,193.381,193.8461,12695.0
2021-08-23 10:00:00,208.55,208.67,207.76,207.76,12156.0,193.9856,194.0972,193.2508,193.2508,12156.0
2021-08-23 10:05:00,207.76,207.76,207.36,207.47,11716.0,193.2508,193.2508,192.8787,192.981,11716.0
2021-08-23 10:10:00,207.76,207.84,207.35,207.48,25232.0,193.2508,193.3252,192.8694,192.9903,25232.0
2021-08-23 10:15:00,207.5,208.12,207.42,207.68,24205.0,193.0089,193.5856,192.9345,193.1764,24205.0
2021-08-23 10:20:00,207.52,208.7,207.52,208.56,11093.0,193.0276,194.1251,193.0276,193.9949,11093.0
2021-08-23 10:25:00,208.54,208.67,207.17,207.18,16520.0,193.9763,194.0972,192.702,192.7113,16520.0
2021-08-23 10:30:00,207.19,207.91,207.19,207.8,10281.0,192.7206,193.3903,192.7206,193.288,10281.0
2021-08-23 10:35:00,207.8,208.38,207.79,208.3,8251.0,193.288,193.8275,193.2787,193.7531,8251.0
2021-08-23 10:40:00,208.38,208.77,208.33,208.72,9061.0,193.8275,194.1903,193.781,194.1437,9061.0
2021-08-23 10:45:00,208.86,209.0,208.59,208.59,11141.0,194.274,194.4042,194.0228,194.0228,11141.0
2021-08-23 10:50:00,208.6,208.89,208.58,208.85,3235.0,194.0321,194.3019,194.0135,194.2647,3235.0
2021-08-23 10:55:00,208.82,209.16,208.82,209.15,9266.0,194.2368,194.553,194.2368,194.5437,9266.0
2021-08-23 11:00:00,209.15,209.3,208.95,209.18,13735.0,194.5437,194.6832,194.3577,194.5716,13735.0
2021-08-23 11:05:00,209.19,209.19,208.91,209.14,6061.0,194.5809,194.5809,194.3205,194.5344,6061.0
2021-08-23 11:10:00,209.19,209.21,209.01,209.13,7666.0,194.5809,194.5995,194.4135,194.5251,7666.0
2021-08-23 11:15:00,209.05,209.15,208.71,209.15,5417.0,194.4507,194.5437,194.1344,194.5437,5417.0
2021-08-23 11:20:00,209.21,209.43,209.21,209.43,7940.0,194.5995,194.8042,194.5995,194.8042,7940.0
2021-08-23 11:25:00,209.35,209.35,209.13,209.22,7055.0,194.7298,194.7298,194.5251,194.6088,7055.0
2021-08-23 11:30:00,209.3,209.54,208.99,209.15,6620.0,194.6832,194.9065,194.3949,194.5437,6620.0
2021-08-23 11:35:00,209.06,209.5,208.99,209.46,5935.0,194.46,194.8693,194.3949,194.8321,5935.0
2021-08-23 11:40:00,209.45,209.58,209.41,209.48,5758.0,194.8228,194.9437,194.7856,194.8507,5758.0
2021-08-23 11:45:00,209.43,209.85,209.43,209.78,14049.0,194.8042,195.1948,194.8042,195.1297,14049.0
2021-08-23 11:50:00,209.78,209.95,209.59,209.95,5040.0,195.1297,195.2878,194.953,195.2878,5040.0
2021-08-23 11:55:00,209.96,210.57,209.96,210.53,10320.0,195.2972,195.8646,195.2972,195.8273,10320.0
2021-08-23 12:00:00,210.58,210.76,210.45,210.45,12601.0,195.8739,196.0413,195.7529,195.7529,12601.0
2021-08-23 12:05:00,210.5,210.75,210.5,210.67,8678.0,195.7994,196.032,195.7994,195.9576,8678.0
2021-08-23 12:10:00,210.7,210.71,210.55,210.68,10390.0,195.9855,195.9948,195.8459,195.9669,10390.0
2021-08-23 12:15:00,210.67,210.71,210.37,210.37,5216.0,195.9576,195.9948,195.6785,195.6785,5216.0
2021-08-23 12:20:00,210.4,210.68,210.32,210.57,13645.0,195.7064,195.9669,195.632,195.8646,13645.0
2021-08-23 12:25:00,210.59,210.6,210.44,210.57,6308.0,195.8832,195.8925,195.7436,195.8646,6308.0
2021-08-23 12:30:00,210.58,210.67,210.29,210.29,13884.0,195.8739,195.9576,195.6041,195.6041,13884.0
2021-08-23 12:35:00,210.34,210.43,210.26,210.35,4578.0,195.6506,195.7343,195.5762,195.6599,4578.0
2021-08-23 12:40:00,210.38,210.48,210.19,210.31,7288.0,195.6878,195.7808,195.5111,195.6227,7288.0
2021-08-23 12:45:00,210.35,210.35,209.98,209.99,14407.0,195.6599,195.6599,195.3158,195.3251,14407.0
2021-08-23 12:50:00,210.04,210.29,210.04,210.21,4858.0,195.3716,195.6041,195.3716,195.5297,4858.0
2021-08-23 12:55:00,210.32,210.81,210.32,210.78,10009.0,195.632,196.0878,195.632,196.0599,10009.0
2021-08-23 13:00:00,210.9,210.9,210.65,210.73,6560.0,196.1715,196.1715,195.939,196.0134,6560.0
2021-08-23 13:05:00,210.76,210.79,210.61,210.72,5506.0,196.0413,196.0692,195.9018,196.0041,5506.0
2021-08-23 13:10:00,210.79,210.84,210.68,210.75,8089.0,196.0692,196.1157,195.9669,196.032,8089.0
2021-08-23 13:15:00,210.69,210.77,210.62,210.64,8134.0,195.9762,196.0506,195.9111,195.9297,8134.0
2021-08-23 13:20:00,210.7,210.78,210.66,210.78,2445.0,195.9855,196.0599,195.9483,196.0599,2445.0
2021-08-23 13:25:00,210.77,211.09,210.73,211.05,14512.0,196.0506,196.3482,196.0134,196.311,14512.0
2021-08-23 13:30:00,211.09,211.14,210.75,210.87,12972.0,196.3482,196.3947,196.032,196.1436,12972.0
2021-08-23 13:35:00,210.88,210.88,210.34,210.34,6280.0,196.1529,196.1529,195.6506,195.6506,6280.0
2021-08-23 13:40:00,210.39,210.64,210.36,210.45,7820.0,195.6971,195.9297,195.6692,195.7529,7820.0
2021-08-23 13:45:00,210.41,210.43,210.27,210.29,3423.0,195.7157,195.7343,195.5855,195.6041,3423.0
2021-08-23 13:50:00,210.32,210.62,210.3,210.56,16518.0,195.632,195.9111,195.6134,195.8552,16518.0
2021-08-23 13:55:00,210.57,210.63,210.51,210.54,15250.0,195.8646,195.9204,195.8087,195.8366,15250.0
2021-08-23 14:00:00,210.57,211.0,210.51,210.99,14384.0,195.8646,196.2645,195.8087,196.2552,14384.0
2021-08-23 14:05:00,211.0,211.0,210.86,210.94,15206.0,196.2645,196.2645,196.1343,196.2087,15206.0
2021-08-23 14:10:00,210.98,211.13,210.81,210.81,12952.0,196.2459,196.3854,196.0878,196.0878,12952.0
2021-08-23 14:15:00,210.89,210.89,210.66,210.8,6182.0,196.1622,196.1622,195.9483,196.0785,6182.0
2021-08-23 14:20:00,210.77,210.84,210.7,210.73,11402.0,196.0506,196.1157,195.9855,196.0134,11402.0
2021-08-23 14:25:00,210.68,210.85,210.61,210.77,16496.0,195.9669,196.125,195.9018,196.0506,16496.0
2021-08-23 14:30:00,210.82,210.84,210.76,210.79,7040.0,196.0971,196.1157,196.0413,196.0692,7040.0
2021-08-23 14:35:00,210.81,210.85,210.73,210.74,6446.0,196.0878,196.125,196.0134,196.0227,6446.0
2021-08-23 14:40:00,210.78,210.94,210.78,210.92,6820.0,196.0599,196.2087,196.0599,196.1901,6820.0
2021-08-23 14:45:00,210.95,211.0,210.67,210.69,20408.0,196.218,196.2645,195.9576,195.9762,20408.0
2021-08-23 14:50:00,210.73,210.85,210.68,210.8,9201.0,196.0134,196.125,195.9669,196.0785,9201.0
2021-08-23 14:55:00,210.84,210.96,210.79,210.95,5103.0,196.1157,196.2273,196.0692,196.218,5103.0
2021-08-23 15:00:00,211.0,211.0,210.69,210.69,9353.0,196.2645,196.2645,195.9762,195.9762,9353.0
2021-08-23 15:05:00,210.7,210.74,210.41,210.42,8041.0,195.9855,196.0227,195.7157,195.725,8041.0
2021-08-23 15:10:00,210.45,210.54,210.35,210.54,4491.0,195.7529,195.8366,195.6599,195.8366,4491.0
2021-08-23 15:15:00,210.61,210.75,210.61,210.75,11465.0,195.9018,196.032,195.9018,196.032,11465.0
2021-08-23 15:20:00,210.73,210.75,210.44,210.44,6727.0,196.0134,196.032,195.7436,195.7436,6727.0
2021-08-23 15:25:00,210.44,210.66,210.42,210.6,5667.0,195.7436,195.9483,195.725,195.8925,5667.0
2021-08-23 15:30:00,210.63,210.89,210.61,210.83,28205.0,195.9204,196.1622,195.9018,196.1064,28205.0
2021-08-23 15:35:00,210.81,210.81,210.65,210.65,6807.0,196.0878,196.0878,195.939,195.939,6807.0
2021-08-23 15:40:00,210.59,210.76,210.54,210.74,14532.0,195.8832,196.0413,195.8366,196.0227,14532.0
2021-08-23 15:45:00,210.73,211.11,210.72,210.91,24509.0,196.0134,196.3668,196.0041,196.1808,24509.0
2021-08-23 15:50:00,210.88,211.31,210.85,211.05,54365.0,196.1529,196.5529,196.125,196.311,54365.0
2021-08-23 15:55:00,211.0,211.0,210.48,210.63,82224.0,196.2645,196.2645,195.7808,195.9204,82224.0
2021-08-24 09:30:00,212.01,213.42,211.82,212.66,42684.0,197.204,198.5155,197.0273,197.8086,42684.0
2021-08-24 09:35:00,212.64,214.0,212.54,214.0,12178.0,197.79,199.055,197.697,199.055,12178.0
2021-08-24 09:40:00,214.0,214.38,213.88,214.12,34565.0,199.055,199.4085,198.9434,199.1666,34565.0
2021-08-24 09:45:00,214.2,214.59,213.66,213.66,14410.0,199.241,199.6038,198.7388,198.7388,14410.0
2021-08-24 09:50:00,213.53,213.77,213.37,213.61,10623.0,198.6178,198.8411,198.469,198.6922,10623.0
2021-08-24 09:55:00,213.58,214.64,213.58,214.15,14982.0,198.6643,199.6503,198.6643,199.1945,14982.0
2021-08-24 10:00:00,214.12,214.46,213.8,214.18,14958.0,199.1666,199.4829,198.869,199.2224,14958.0
2021-08-24 10:05:00,213.81,213.81,213.09,213.17,9043.0,198.8783,198.8783,198.2086,198.283,9043.0
2021-08-24 10:10:00,213.12,213.27,212.98,213.01,10172.0,198.2365,198.376,198.1062,198.1341,10172.0
2021-08-24 10:15:00,213.11,214.0,213.04,214.0,13698.0,198.2272,199.055,198.1621,199.055,13698.0
2021-08-24 10:20:00,214.05,214.38,213.86,214.12,25326.0,199.1015,199.4085,198.9248,199.1666,25326.0
2021-08-24 10:25:00,214.16,214.35,213.89,213.89,32066.0,199.2038,199.3806,198.9527,198.9527,32066.0
2021-08-24 10:30:00,213.87,214.14,213.69,213.93,19587.0,198.9341,199.1852,198.7667,198.9899,19587.0
2021-08-24 10:35:00,213.96,214.67,213.96,214.67,11538.0,199.0178,199.6782,199.0178,199.6782,11538.0
2021-08-24 10:40:00,214.63,214.72,213.9,214.18,22277.0,199.641,199.7247,198.962,199.2224,22277.0
2021-08-24 10:45:00,214.1,214.1,213.44,213.59,27272.0,199.148,199.148,198.5341,198.6736,27272.0
2021-08-24 10:50:00,213.59,213.83,213.36,213.83,7802.0,198.6736,198.8969,198.4597,198.8969,7802.0
2021-08-24 10:55:00,213.84,214.52,213.74,214.48,17626.0,198.9062,199.5387,198.8132,199.5015,17626.0
2021-08-24 11:00:00,214.48,214.74,214.35,214.38,19597.0,199.5015,199.7433,199.3806,199.4085,19597.0
2021-08-24 11:05:00,214.37,214.72,214.37,214.71,4695.0,199.3992,199.7247,199.3992,199.7154,4695.0
2021-08-24 11:10:00,214.68,214.8,214.46,214.62,8491.0,199.6875,199.7991,199.4829,199.6317,8491.0
2021-08-24 11:15:00,214.7,214.87,214.56,214.62,6542.0,199.7061,199.8643,199.5759,199.6317,6542.0
2021-08-24 11:20:00,214.66,214.96,214.65,214.76,18666.0,199.6689,199.948,199.6596,199.7619,18666.0
2021-08-24 11:25:00,214.78,214.87,214.39,214.46,6845.0,199.7805,199.8643,199.4178,199.4829,6845.0
2021-08-24 11:30:00,214.47,214.47,213.95,213.95,28045.0,199.4922,199.4922,199.0085,199.0085,28045.0
2021-08-24 11:35:00,213.95,214.15,213.92,213.92,21895.0,199.0085,199.1945,198.9806,198.9806,21895.0
2021-08-24 11:40:00,213.86,214.12,213.85,214.1,4815.0,198.9248,199.1666,198.9155,199.148,4815.0
2021-08-24 11:45:00,214.13,214.25,214.12,214.23,5296.0,199.1759,199.2876,199.1666,199.2689,5296.0
2021-08-24 11:50:00,214.2,214.53,214.12,214.53,5798.0,199.241,199.548,199.1666,199.548,5798.0
2021-08-24 11:55:00,214.5,214.76,214.48,214.76,8179.0,199.5201,199.7619,199.5015,199.7619,8179.0
2021-08-24 12:00:00,214.7,214.83,214.57,214.72,3658.0,199.7061,199.827,199.5852,199.7247,3658.0
2021-08-24 12:05:00,214.72,214.96,214.7,214.95,10176.0,199.7247,199.948,199.7061,199.9387,10176.0
2021-08-24 12:10:00,214.96,214.97,214.86,214.96,7706.0,199.948,199.9573,199.855,199.948,7706.0
2021-08-24 12:15:00,214.99,215.06,214.69,214.76,9346.0,199.9759,200.041,199.6968,199.7619,9346.0
2021-08-24 12:20:00,214.69,214.78,214.58,214.64,7211.0,199.6968,199.7805,199.5945,199.6503,7211.0
2021-08-24 12:25:00,214.62,214.62,214.07,214.16,13612.0,199.6317,199.6317,199.1201,199.2038,13612.0
2021-08-24 12:30:00,214.09,214.22,213.9,214.12,7597.0,199.1387,199.2596,198.962,199.1666,7597.0
2021-08-24 12:35:00,214.15,214.27,214.1,214.24,6802.0,199.1945,199.3062,199.148,199.2783,6802.0
2021-08-24 12:40:00,214.27,214.36,214.17,214.34,4430.0,199.3062,199.3899,199.2131,199.3713,4430.0
2021-08-24 12:45:00,214.33,214.59,214.32,214.58,6572.0,199.362,199.6038,199.3527,199.5945,6572.0
2021-08-24 12:50:00,214.58,214.66,214.34,214.42,7459.0,199.5945,199.6689,199.3713,199.4457,7459.0
2021-08-24 12:55:00,214.44,214.55,214.42,214.52,4016.0,199.4643,199.5666,199.4457,199.5387,4016.0
2021-08-24 13:00:00,214.54,214.77,214.53,214.72,4714.0,199.5573,199.7712,199.548,199.7247,4714.0
2021-08-24 13:05:00,214.72,214.81,214.67,214.75,5407.0,199.7247,199.8084,199.6782,199.7526,5407.0
2021-08-24 13:10:00,214.8,214.8,214.4,214.41,2680.0,199.7991,199.7991,199.4271,199.4364,2680.0
2021-08-24 13:15:00,214.44,214.6,214.4,214.4,7982.0,199.4643,199.6131,199.4271,199.4271,7982.0
2021-08-24 13:20:00,214.43,214.43,214.19,214.24,2428.0,199.455,199.455,199.2317,199.2783,2428.0
2021-08-24 13:25:00,214.22,214.38,214.18,214.38,8547.0,199.2596,199.4085,199.2224,199.4085,8547.0
2021-08-24 13:30:00,214.37,214.49,214.33,214.39,10953.0,199.3992,199.5108,199.362,199.4178,10953.0
2021-08-24 13:35:00,214.43,214.44,214.28,214.32,4936.0,199.455,199.4643,199.3155,199.3527,4936.0
2021-08-24 13:40:00,214.31,214.39,214.12,214.12,4888.0,199.3434,199.4178,199.1666,199.1666,4888.0
2021-08-24 13:45:00,214.07,214.07,213.86,213.89,6364.0,199.1201,199.1201,198.9248,198.9527,6364.0
2021-08-24 13:50:00,213.94,213.98,213.84,213.87,3809.0,198.9992,199.0364,198.9062,198.9341,3809.0
2021-08-24 13:55:00,213.96,214.14,213.93,214.1,3839.0,199.0178,199.1852,198.9899,199.148,3839.0
2021-08-24 14:00:00,214.13,214.23,214.02,214.02,9054.0,199.1759,199.2689,199.0736,199.0736,9054.0
2021-08-24 14:05:00,214.05,214.07,213.74,213.84,8510.0,199.1015,199.1201,198.8132,198.9062,8510.0
2021-08-24 14:10:00,213.87,214.12,213.78,214.09,7732.0,198.9341,199.1666,198.8504,199.1387,7732.0
2021-08-24 14:15:00,214.08,214.17,214.01,214.13,7778.0,199.1294,199.2131,199.0643,199.1759,7778.0
2021-08-24 14:20:00,214.16,214.35,214.13,214.35,9209.0,199.2038,199.3806,199.1759,199.3806,9209.0
2021-08-24 14:25:00,214.35,214.64,214.33,214.64,11066.0,199.3806,199.6503,199.362,199.6503,11066.0
2021-08-24 14:30:00,214.7,214.9,214.67,214.77,10402.0,199.7061,199.8922,199.6782,199.7712,10402.0
2021-08-24 14:35:00,214.79,214.81,214.58,214.7,9100.0,199.7898,199.8084,199.5945,199.7061,9100.0
2021-08-24 14:40:00,214.69,214.75,214.62,214.65,7690.0,199.6968,199.7526,199.6317,199.6596,7690.0
2021-08-24 14:45:00,214.66,214.79,214.59,214.78,11994.0,199.6689,199.7898,199.6038,199.7805,11994.0
2021-08-24 14:50:00,214.77,214.96,214.76,214.95,12397.0,199.7712,199.948,199.7619,199.9387,12397.0
2021-08-24 14:55:00,214.94,215.05,214.8,214.8,5344.0,199.9294,200.0317,199.7991,199.7991,5344.0
2021-08-24 15:00:00,214.81,214.87,214.48,214.48,2800.0,199.8084,199.8643,199.5015,199.5015,2800.0
2021-08-24 15:05:00,214.46,214.58,214.35,214.46,9164.0,199.4829,199.5945,199.3806,199.4829,9164.0
2021-08-24 15:10:00,214.49,214.6,214.42,214.6,5831.0,199.5108,199.6131,199.4457,199.6131,5831.0
2021-08-24 15:15:00,214.59,214.8,214.55,214.64,9441.0,199.6038,199.7991,199.5666,199.6503,9441.0
2021-08-24 15:20:00,214.56,214.88,214.53,214.77,8895.0,199.5759,199.8736,199.548,199.7712,8895.0
2021-08-24 15:25:00,214.8,214.82,214.71,214.77,7455.0,199.7991,199.8177,199.7154,199.7712,7455.0
2021-08-24 15:30:00,214.81,214.91,214.62,214.69,13320.0,199.8084,199.9015,199.6317,199.6968,13320.0
2021-08-24 15:35:00,214.69,214.72,214.5,214.72,11054.0,199.6968,199.7247,199.5201,199.7247,11054.0
2021-08-24 15:40:00,214.72,214.81,214.46,214.53,17290.0,199.7247,199.8084,199.4829,199.548,17290.0
2021-08-24 15:45:00,214.53,214.59,214.32,214.33,33378.0,199.548,199.6038,199.3527,199.362,33378.0
2021-08-24 15:50:00,214.31,214.56,214.31,214.53,40650.0,199.3434,199.5759,199.3434,199.548,40650.0
2021-08-24 15:55:00,214.5,214.8,214.38,214.52,81407.0,199.5201,199.7991,199.4085,199.5387,81407.0
2021-08-25 09:30:00,216.0,217.88,215.29,217.71,76324.0,200.9153,202.664,200.2549,202.5059,76324.0
2021-08-25 09:35:00,217.7,218.47,217.7,218.24,50518.0,202.4966,203.2128,202.4966,202.9989,50518.0
2021-08-25 09:40:00,218.26,218.74,217.75,218.06,21350.0,203.0175,203.464,202.5431,202.8315,21350.0
2021-08-25 09:45:00,218.21,218.45,217.38,218.38,12406.0,202.971,203.1942,202.199,203.1291,12406.0
2021-08-25 09:50:00,218.44,218.52,217.54,218.18,14996.0,203.1849,203.2594,202.3478,202.9431,14996.0
2021-08-25 09:55:00,218.11,218.5,217.74,217.88,16629.0,202.878,203.2407,202.5338,202.664,16629.0
2021-08-25 10:00:00,217.98,218.07,216.64,216.76,15563.0,202.7571,202.8408,201.5106,201.6223,15563.0
2021-08-25 10:05:00,216.75,216.84,216.44,216.63,14400.0,201.613,201.6967,201.3246,201.5013,14400.0
2021-08-25 10:10:00,216.69,217.82,216.63,217.7,15288.0,201.5572,202.6082,201.5013,202.4966,15288.0
2021-08-25 10:15:00,217.75,217.76,217.19,217.54,11580.0,202.5431,202.5524,202.0222,202.3478,11580.0
2021-08-25 10:20:00,217.53,217.61,216.98,217.08,8920.0,202.3385,202.4129,201.8269,201.9199,8920.0
2021-08-25 10:25:00,217.14,217.34,216.87,217.2,17453.0,201.9757,202.1618,201.7246,202.0315,17453.0
2021-08-25 10:30:00,217.3,217.4,216.67,216.75,12393.0,202.1246,202.2176,201.5385,201.613,12393.0
2021-08-25 10:35:00,216.53,217.15,216.42,217.15,9346.0,201.4083,201.985,201.306,201.985,9346.0
2021-08-25 10:40:00,217.07,217.3,216.74,217.3,14217.0,201.9106,202.1246,201.6037,202.1246,14217.0
2021-08-25 10:45:00,217.31,217.39,216.48,216.58,19496.0,202.1339,202.2083,201.3618,201.4548,19496.0
2021-08-25 10:50:00,216.54,216.83,216.4,216.76,19624.0,201.4176,201.6874,201.2874,201.6223,19624.0
2021-08-25 10:55:00,216.81,217.15,216.81,216.87,11233.0,201.6688,201.985,201.6688,201.7246,11233.0
2021-08-25 11:00:00,216.8,217.05,216.66,216.98,7114.0,201.6595,201.892,201.5292,201.8269,7114.0
2021-08-25 11:05:00,217.03,217.1,216.98,217.06,18167.0,201.8734,201.9385,201.8269,201.9013,18167.0
2021-08-25 11:10:00,217.06,217.17,216.89,217.07,7026.0,201.9013,202.0036,201.7432,201.9106,7026.0
2021-08-25 11:15:00,217.08,217.11,216.87,216.88,9903.0,201.9199,201.9478,201.7246,201.7339,9903.0
2021-08-25 11:20:00,216.87,216.96,216.76,216.96,5989.0,201.7246,201.8083,201.6223,201.8083,5989.0
2021-08-25 11:25:00,217.0,217.14,216.99,217.14,4949.0,201.8455,201.9757,201.8362,201.9757,4949.0
2021-08-25 11:30:00,217.07,217.14,216.91,217.12,8024.0,201.9106,201.9757,201.7618,201.9571,8024.0
2021-08-25 11:35:00,217.15,217.15,216.79,216.85,6871.0,201.985,201.985,201.6502,201.706,6871.0
2021-08-25 11:40:00,216.96,217.39,216.96,217.39,4057.0,201.8083,202.2083,201.8083,202.2083,4057.0
2021-08-25 11:45:00,217.38,217.78,217.36,217.71,4955.0,202.199,202.571,202.1804,202.5059,4955.0
2021-08-25 11:50:00,217.73,217.81,217.42,217.42,13993.0,202.5245,202.5989,202.2362,202.2362,13993.0
2021-08-25 11:55:00,217.3,217.3,217.1,217.2,3831.0,202.1246,202.1246,201.9385,202.0315,3831.0
2021-08-25 12:00:00,217.2,217.41,217.15,217.38,7130.0,202.0315,202.2269,201.985,202.199,7130.0
2021-08-25 12:05:00,217.47,217.49,216.99,217.0,9904.0,202.2827,202.3013,201.8362,201.8455,9904.0
2021-08-25 12:10:00,217.04,217.36,217.04,217.25,24086.0,201.8827,202.1804,201.8827,202.078,24086.0
2021-08-25 12:15:00,217.31,217.66,217.27,217.63,5251.0,202.1339,202.4594,202.0966,202.4315,5251.0
2021-08-25 12:20:00,217.63,217.89,217.63,217.8,17760.0,202.4315,202.6733,202.4315,202.5896,17760.0
2021-08-25 12:25:00,217.79,218.0,217.68,217.99,7475.0,202.5803,202.7757,202.478,202.7664,7475.0
2021-08-25 12:30:00,218.0,218.05,217.93,218.03,11676.0,202.7757,202.8222,202.7106,202.8036,11676.0
2021-08-25 12:35:00,218.03,218.18,217.98,218.16,7366.0,202.8036,202.9431,202.7571,202.9245,7366.0
2021-08-25 12:40:00,218.17,218.39,218.16,218.36,6872.0,202.9338,203.1384,202.9245,203.1105,6872.0
2021-08-25 12:45:00,218.28,218.47,218.27,218.47,7927.0,203.0361,203.2128,203.0268,203.2128,7927.0
2021-08-25 12:50:00,218.44,218.5,218.24,218.36,6990.0,203.1849,203.2407,202.9989,203.1105,6990.0
2021-08-25 12:55:00,218.33,218.5,218.3,218.5,5376.0,203.0826,203.2407,203.0547,203.2407,5376.0
2021-08-25 13:00:00,218.54,218.6,218.36,218.39,6963.0,203.278,203.3338,203.1105,203.1384,6963.0
2021-08-25 13:05:00,218.35,218.62,218.34,218.57,10859.0,203.1012,203.3524,203.0919,203.3059,10859.0
2021-08-25 13:10:00,218.55,218.59,218.33,218.51,5650.0,203.2873,203.3245,203.0826,203.25,5650.0
2021-08-25 13:15:00,218.54,218.88,218.51,218.78,13471.0,203.278,203.5942,203.25,203.5012,13471.0
2021-08-25 13:20:00,218.76,219.03,218.73,218.91,13849.0,203.4826,203.7337,203.4547,203.6221,13849.0
2021-08-25 13:25:00,218.93,219.01,218.72,218.79,5622.0,203.6407,203.7151,203.4454,203.5105,5622.0
2021-08-25 13:30:00,218.89,219.03,218.87,218.88,9229.0,203.6035,203.7337,203.5849,203.5942,9229.0
2021-08-25 13:35:00,218.88,218.9,218.53,218.53,8564.0,203.5942,203.6128,203.2687,203.2687,8564.0
2021-08-25 13:40:00,218.53,218.67,218.48,218.62,5930.0,203.2687,203.3989,203.2221,203.3524,5930.0
2021-08-25 13:45:00,218.54,218.54,218.2,218.2,9624.0,203.278,203.278,202.9617,202.9617,9624.0
2021-08-25 13:50:00,218.1,218.24,218.01,218.2,8697.0,202.8687,202.9989,202.785,202.9617,8697.0
2021-08-25 13:55:00,218.29,218.29,217.95,217.95,3015.0,203.0454,203.0454,202.7292,202.7292,3015.0
2021-08-25 14:00:00,217.97,218.05,217.94,217.99,7437.0,202.7478,202.8222,202.7199,202.7664,7437.0
2021-08-25 14:05:00,217.93,218.77,217.82,218.57,15513.0,202.7106,203.4919,202.6082,203.3059,15513.0
2021-08-25 14:10:00,218.67,219.08,218.41,218.91,10471.0,203.3989,203.7802,203.157,203.6221,10471.0
2021-08-25 14:15:00,218.91,218.91,218.11,218.24,11296.0,203.6221,203.6221,202.878,202.9989,11296.0
2021-08-25 14:20:00,218.21,218.34,217.86,218.34,17494.0,202.971,203.0919,202.6454,203.0919,17494.0
2021-08-25 14:25:00,218.37,218.49,218.21,218.35,9299.0,203.1198,203.2314,202.971,203.1012,9299.0
2021-08-25 14:30:00,218.41,218.42,218.07,218.08,6213.0,203.157,203.1663,202.8408,202.8501,6213.0
2021-08-25 14:35:00,218.13,218.17,217.97,217.99,8788.0,202.8966,202.9338,202.7478,202.7664,8788.0
2021-08-25 14:40:00,218.14,218.56,218.13,218.48,7416.0,202.9059,203.2966,202.8966,203.2221,7416.0
2021-08-25 14:45:00,218.37,218.37,218.08,218.13,2911.0,203.1198,203.1198,202.8501,202.8966,2911.0
2021-08-25 14:50:00,218.19,218.21,218.02,218.08,6595.0,202.9524,202.971,202.7943,202.8501,6595.0
2021-08-25 14:55:00,218.12,218.27,218.08,218.08,8265.0,202.8873,203.0268,202.8501,202.8501,8265.0
2021-08-25 15:00:00,218.04,218.06,217.49,217.53,13849.0,202.8129,202.8315,202.3013,202.3385,13849.0
2021-08-25 15:05:00,217.44,217.54,217.33,217.45,5336.0,202.2548,202.3478,202.1525,202.2641,5336.0
2021-08-25 15:10:00,217.45,217.59,217.34,217.39,8601.0,202.2641,202.3943,202.1618,202.2083,8601.0
2021-08-25 15:15:00,217.46,217.5,217.28,217.31,8217.0,202.2734,202.3106,202.1059,202.1339,8217.0
2021-08-25 15:20:00,217.37,217.38,217.08,217.15,8349.0,202.1897,202.199,201.9199,201.985,8349.0
2021-08-25 15:25:00,217.16,217.62,217.16,217.62,11477.0,201.9943,202.4222,201.9943,202.4222,11477.0
2021-08-25 15:30:00,217.64,217.67,217.37,217.37,17134.0,202.4408,202.4687,202.1897,202.1897,17134.0
2021-08-25 15:35:00,217.38,217.49,217.17,217.23,10805.0,202.199,202.3013,202.0036,202.0594,10805.0
2021-08-25 15:40:00,217.22,217.53,217.19,217.46,12879.0,202.0501,202.3385,202.0222,202.2734,12879.0
2021-08-25 15:45:00,217.46,217.53,217.17,217.18,17987.0,202.2734,202.3385,202.0036,202.0129,17987.0
2021-08-25 15:50:00,217.23,217.96,217.21,217.67,65080.0,202.0594,202.7385,202.0408,202.4687,65080.0
2021-08-25 15:55:00,217.77,218.1,217.73,217.78,126270.0,202.5617,202.8687,202.5245,202.571,126270.0
2021-08-26 09:30:00,217.24,217.25,215.63,216.67,49104.0,202.0687,202.078,200.5712,201.5385,49104.0
2021-08-26 09:35:00,216.85,217.39,216.66,217.37,23002.0,201.706,202.2083,201.5292,202.1897,23002.0
2021-08-26 09:40:00,217.24,218.5,217.22,218.34,23657.0,202.0687,203.2407,202.0501,203.0919,23657.0
2021-08-26 09:45:00,218.38,218.68,218.07,218.66,27929.0,203.1291,203.4082,202.8408,203.3896,27929.0
2021-08-26 09:50:00,218.87,219.14,218.58,219.05,16617.0,203.5849,203.8361,203.3152,203.7523,16617.0
2021-08-26 09:55:00,219.11,219.78,219.11,219.78,35486.0,203.8081,204.4314,203.8081,204.4314,35486.0
2021-08-26 10:00:00,219.78,220.63,219.72,220.55,63086.0,204.4314,205.222,204.3755,205.1476,63086.0
2021-08-26 10:05:00,220.5,220.86,220.22,220.36,28249.0,205.1011,205.4359,204.8406,204.9709,28249.0
2021-08-26 10:10:00,220.35,220.74,220.34,220.56,24869.0,204.9616,205.3243,204.9522,205.1569,24869.0
2021-08-26 10:15:00,220.6,220.86,220.33,220.39,19443.0,205.1941,205.4359,204.9429,204.9988,19443.0
2021-08-26 10:20:00,220.45,220.94,220.4,220.65,18654.0,205.0546,205.5103,205.0081,205.2406,18654.0
2021-08-26 10:25:00,220.41,220.41,219.07,220.14,10873.0,205.0174,205.0174,203.7709,204.7662,10873.0
2021-08-26 10:30:00,220.22,220.78,220.15,220.63,15809.0,204.8406,205.3615,204.7755,205.222,15809.0
2021-08-26 10:35:00,220.6,220.83,219.91,219.91,12977.0,205.1941,205.408,204.5523,204.5523,12977.0
2021-08-26 10:40:00,219.89,220.01,219.67,220.01,13539.0,204.5337,204.6453,204.329,204.6453,13539.0
2021-08-26 10:45:00,219.91,220.25,219.74,219.74,12456.0,204.5523,204.8685,204.3942,204.3942,12456.0
2021-08-26 10:50:00,219.77,220.05,219.63,220.03,10707.0,204.4221,204.6825,204.2918,204.6639,10707.0
2021-08-26 10:55:00,219.98,220.36,219.96,220.09,24086.0,204.6174,204.9709,204.5988,204.7197,24086.0
2021-08-26 11:00:00,220.07,220.07,219.11,219.64,14163.0,204.7011,204.7011,203.8081,204.3011,14163.0
2021-08-26 11:05:00,219.58,219.68,219.35,219.55,20243.0,204.2453,204.3383,204.0314,204.2174,20243.0
2021-08-26 11:10:00,219.57,220.17,219.57,220.12,10750.0,204.236,204.7941,204.236,204.7476,10750.0
2021-08-26 11:15:00,220.15,220.55,220.11,220.49,10561.0,204.7755,205.1476,204.7383,205.0918,10561.0
2021-08-26 11:20:00,220.49,220.78,220.46,220.46,13273.0,205.0918,205.3615,205.0639,205.0639,13273.0
2021-08-26 11:25:00,220.38,220.7,220.34,220.56,14353.0,204.9895,205.2871,204.9522,205.1569,14353.0
2021-08-26 11:30:00,220.59,220.84,220.27,220.57,9015.0,205.1848,205.4173,204.8871,205.1662,9015.0
2021-08-26 11:35:00,220.61,220.9,220.57,220.87,6801.0,205.2034,205.4731,205.1662,205.4452,6801.0
2021-08-26 11:40:00,220.89,221.37,220.85,220.88,30794.0,205.4638,205.9103,205.4266,205.4545,30794.0
2021-08-26 11:45:00,220.89,220.91,220.64,220.77,8100.0,205.4638,205.4824,205.2313,205.3522,8100.0
2021-08-26 11:50:00,220.76,221.29,220.74,221.23,11679.0,205.3429,205.8359,205.3243,205.7801,11679.0
2021-08-26 11:55:00,221.22,221.58,221.18,221.5,11646.0,205.7708,206.1057,205.7336,206.0312,11646.0
2021-08-26 12:00:00,221.43,221.8,221.43,221.72,12492.0,205.9661,206.3103,205.9661,206.2359,12492.0
2021-08-26 12:05:00,221.69,222.59,221.67,222.59,46347.0,206.208,207.0451,206.1894,207.0451,46347.0
2021-08-26 12:10:00,222.55,222.69,222.05,222.24,33756.0,207.0079,207.1381,206.5428,206.7196,33756.0
2021-08-26 12:15:00,222.26,222.83,222.22,222.31,30381.0,206.7382,207.2684,206.701,206.7847,30381.0
2021-08-26 12:20:00,222.37,223.27,222.37,223.21,34108.0,206.8405,207.6776,206.8405,207.6218,34108.0
2021-08-26 12:25:00,223.29,223.37,222.92,223.09,24406.0,207.6962,207.7706,207.3521,207.5102,24406.0
2021-08-26 12:30:00,223.15,223.24,223.04,223.24,11470.0,207.566,207.6497,207.4637,207.6497,11470.0
2021-08-26 12:35:00,223.21,223.38,222.77,223.02,27629.0,207.6218,207.7799,207.2125,207.4451,27629.0
2021-08-26 12:40:00,223.04,223.24,222.97,223.07,10961.0,207.4637,207.6497,207.3986,207.4916,10961.0
2021-08-26 12:45:00,223.05,223.24,222.99,223.1,14123.0,207.473,207.6497,207.4172,207.5195,14123.0
2021-08-26 12:50:00,223.07,223.09,222.22,222.39,9487.0,207.4916,207.5102,206.701,206.8591,9487.0
2021-08-26 12:55:00,222.34,222.86,222.28,222.86,14476.0,206.8126,207.2963,206.7568,207.2963,14476.0
2021-08-26 13:00:00,222.9,222.91,222.65,222.72,9022.0,207.3335,207.3428,207.1009,207.166,9022.0
2021-08-26 13:05:00,222.73,222.91,222.55,222.55,15723.0,207.1753,207.3428,207.0079,207.0079,15723.0
2021-08-26 13:10:00,222.53,222.89,222.53,222.86,6087.0,206.9893,207.3242,206.9893,207.2963,6087.0
2021-08-26 13:15:00,222.88,222.9,222.8,222.86,9081.0,207.3149,207.3335,207.2405,207.2963,9081.0
2021-08-26 13:20:00,222.9,222.94,222.47,222.5,9830.0,207.3335,207.3707,206.9335,206.9614,9830.0
2021-08-26 13:25:00,222.47,222.77,222.35,222.7,7847.0,206.9335,207.2125,206.8219,207.1474,7847.0
2021-08-26 13:30:00,222.74,223.08,222.74,222.94,24527.0,207.1846,207.5009,207.1846,207.3707,24527.0
2021-08-26 13:35:00,222.89,222.89,222.54,222.57,4538.0,207.3242,207.3242,206.9986,207.0265,4538.0
2021-08-26 13:40:00,222.62,222.96,222.53,222.92,10781.0,207.073,207.3893,206.9893,207.3521,10781.0
2021-08-26 13:45:00,222.91,223.06,222.86,223.0,4510.0,207.3428,207.4823,207.2963,207.4265,4510.0
2021-08-26 13:50:00,223.05,223.16,223.0,223.04,9268.0,207.473,207.5753,207.4265,207.4637,9268.0
2021-08-26 13:55:00,223.02,223.17,223.0,223.0,14621.0,207.4451,207.5846,207.4265,207.4265,14621.0
2021-08-26 14:00:00,223.04,223.04,222.75,222.89,7333.0,207.4637,207.4637,207.1939,207.3242,7333.0
2021-08-26 14:05:00,222.98,223.06,222.52,222.52,14213.0,207.4079,207.4823,206.98,206.98,14213.0
2021-08-26 14:10:00,222.53,222.6,222.23,222.25,10816.0,206.9893,207.0544,206.7103,206.7289,10816.0
2021-08-26 14:15:00,222.33,222.6,222.32,222.47,5975.0,206.8033,207.0544,206.794,206.9335,5975.0
2021-08-26 14:20:00,222.45,222.64,222.42,222.62,4468.0,206.9149,207.0916,206.887,207.073,4468.0
2021-08-26 14:25:00,222.59,222.65,222.44,222.56,11436.0,207.0451,207.1009,206.9056,207.0172,11436.0
2021-08-26 14:30:00,222.56,222.65,222.43,222.43,7335.0,207.0172,207.1009,206.8963,206.8963,7335.0
2021-08-26 14:35:00,222.44,222.59,222.39,222.53,8106.0,206.9056,207.0451,206.8591,206.9893,8106.0
2021-08-26 14:40:00,222.53,222.67,222.37,222.5,7900.0,206.9893,207.1195,206.8405,206.9614,7900.0
2021-08-26 14:45:00,222.46,222.5,222.04,222.09,8030.0,206.9242,206.9614,206.5335,206.58,8030.0
2021-08-26 14:50:00,222.09,222.27,222.06,222.27,9342.0,206.58,206.7475,206.5521,206.7475,9342.0
2021-08-26 14:55:00,222.27,222.28,221.99,222.05,8123.0,206.7475,206.7568,206.487,206.5428,8123.0
2021-08-26 15:00:00,222.04,222.1,221.57,221.58,8797.0,206.5335,206.5893,206.0963,206.1057,8797.0
2021-08-26 15:05:00,221.56,221.69,221.52,221.64,11788.0,206.087,206.208,206.0498,206.1615,11788.0
2021-08-26 15:10:00,221.7,221.7,221.39,221.6,24692.0,206.2173,206.2173,205.9289,206.1243,24692.0
2021-08-26 15:15:00,221.71,222.02,221.48,221.89,15018.0,206.2266,206.5149,206.0126,206.394,15018.0
2021-08-26 15:20:00,221.92,221.92,221.53,221.67,28032.0,206.4219,206.4219,206.0591,206.1894,28032.0
2021-08-26 15:25:00,221.63,222.09,221.61,222.07,23801.0,206.1522,206.58,206.1336,206.5614,23801.0
2021-08-26 15:30:00,222.06,222.35,221.93,222.02,17500.0,206.5521,206.8219,206.4312,206.5149,17500.0
2021-08-26 15:35:00,222.02,222.29,221.82,221.91,16753.0,206.5149,206.7661,206.3289,206.4126,16753.0
2021-08-26 15:40:00,221.87,222.25,221.79,221.94,22822.0,206.3754,206.7289,206.301,206.4405,22822.0
2021-08-26 15:45:00,221.94,222.08,221.69,221.81,33542.0,206.4405,206.5707,206.208,206.3196,33542.0
2021-08-26 15:50:00,221.81,222.43,221.81,222.17,59362.0,206.3196,206.8963,206.3196,206.6544,59362.0
2021-08-26 15:55:00,222.13,222.51,222.13,222.24,80427.0,206.6172,206.9707,206.6172,206.7196,80427.0
2021-08-27 09:30:00,222.77,224.34,221.99,224.0,54082.0,207.2125,208.6729,206.487,208.3566,54082.0
2021-08-27 09:35:00,224.13,224.25,223.24,223.48,11122.0,208.4776,208.5892,207.6497,207.873,11122.0
2021-08-27 09:40:00,223.65,224.54,223.65,224.54,7506.0,208.0311,208.8589,208.0311,208.8589,7506.0
2021-08-27 09:45:00,224.57,224.74,224.16,224.25,18535.0,208.8868,209.045,208.5055,208.5892,18535.0
2021-08-27 09:50:00,224.32,224.32,223.64,223.81,4584.0,208.6543,208.6543,208.0218,208.1799,4584.0
2021-08-27 09:55:00,223.8,224.23,223.61,224.07,11742.0,208.1706,208.5706,207.9939,208.4218,11742.0
2021-08-27 10:00:00,224.01,225.5,223.32,225.08,63182.0,208.3659,209.7519,207.7241,209.3612,63182.0
2021-08-27 10:05:00,224.93,224.97,224.4,224.62,8294.0,209.2217,209.2589,208.7287,208.9333,8294.0
2021-08-27 10:10:00,224.56,225.6,224.51,225.43,13800.0,208.8775,209.8449,208.831,209.6868,13800.0
2021-08-27 10:15:00,225.62,225.73,224.98,225.17,13252.0,209.8635,209.9658,209.2682,209.4449,13252.0
2021-08-27 10:20:00,225.19,225.41,224.66,225.2,7544.0,209.4635,209.6682,208.9706,209.4728,7544.0
2021-08-27 10:25:00,225.14,225.29,224.48,225.29,8811.0,209.417,209.5566,208.8031,209.5566,8811.0
2021-08-27 10:30:00,225.42,225.54,224.8,225.23,7725.0,209.6775,209.7891,209.1008,209.5007,7725.0
2021-08-27 10:35:00,225.29,225.29,224.61,224.86,4111.0,209.5566,209.5566,208.924,209.1566,4111.0
2021-08-27 10:40:00,224.89,225.26,224.8,225.08,6632.0,209.1845,209.5287,209.1008,209.3612,6632.0
2021-08-27 10:45:00,225.11,225.56,225.04,225.54,8164.0,209.3891,209.8077,209.324,209.7891,8164.0
2021-08-27 10:50:00,225.55,225.75,225.37,225.49,22325.0,209.7984,209.9844,209.631,209.7426,22325.0
2021-08-27 10:55:00,225.54,226.0,225.34,225.38,7388.0,209.7891,210.217,209.6031,209.6403,7388.0
2021-08-27 11:00:00,225.48,225.6,225.23,225.26,4950.0,209.7333,209.8449,209.5007,209.5287,4950.0
2021-08-27 11:05:00,225.31,225.46,225.1,225.1,4116.0,209.5752,209.7147,209.3798,209.3798,4116.0
2021-08-27 11:10:00,225.09,225.25,224.94,225.05,7956.0,209.3705,209.5194,209.231,209.3333,7956.0
2021-08-27 11:15:00,224.98,225.07,224.88,225.0,24473.0,209.2682,209.3519,209.1752,209.2868,24473.0
2021-08-27 11:20:00,225.0,225.12,224.81,224.83,4050.0,209.2868,209.3984,209.1101,209.1287,4050.0
2021-08-27 11:25:00,224.87,224.89,224.06,224.06,5994.0,209.1659,209.1845,208.4125,208.4125,5994.0
2021-08-27 11:30:00,223.92,224.24,223.92,224.06,10349.0,208.2822,208.5799,208.2822,208.4125,10349.0
2021-08-27 11:35:00,224.03,224.17,223.9,224.07,8847.0,208.3846,208.5148,208.2636,208.4218,8847.0
2021-08-27 11:40:00,224.09,224.38,223.93,224.38,9358.0,208.4404,208.7101,208.2915,208.7101,9358.0
2021-08-27 11:45:00,224.37,224.88,224.37,224.65,15376.0,208.7008,209.1752,208.7008,208.9613,15376.0
2021-08-27 11:50:00,224.72,224.88,224.5,224.62,14399.0,209.0264,209.1752,208.8217,208.9333,14399.0
2021-08-27 11:55:00,224.59,224.72,224.58,224.61,4291.0,208.9054,209.0264,208.8961,208.924,4291.0
2021-08-27 12:00:00,224.64,224.86,224.58,224.69,11975.0,208.952,209.1566,208.8961,208.9985,11975.0
2021-08-27 12:05:00,224.59,224.91,224.59,224.86,6566.0,208.9054,209.2031,208.9054,209.1566,6566.0
2021-08-27 12:10:00,224.82,225.26,224.72,225.2,137631.0,209.1194,209.5287,209.0264,209.4728,137631.0
2021-08-27 12:15:00,225.21,225.45,225.09,225.31,5052.0,209.4821,209.7054,209.3705,209.5752,5052.0
2021-08-27 12:20:00,225.35,225.43,225.12,225.14,4353.0,209.6124,209.6868,209.3984,209.417,4353.0
2021-08-27 12:25:00,225.23,225.29,225.03,225.18,7080.0,209.5007,209.5566,209.3147,209.4542,7080.0
2021-08-27 12:30:00,225.15,225.33,225.04,225.04,5640.0,209.4263,209.5938,209.324,209.324,5640.0
2021-08-27 12:35:00,225.04,225.21,225.03,225.16,5897.0,209.324,209.4821,209.3147,209.4356,5897.0
2021-08-27 12:40:00,225.13,225.38,225.12,225.28,3675.0,209.4077,209.6403,209.3984,209.5473,3675.0
2021-08-27 12:45:00,225.24,225.43,225.23,225.4,4234.0,209.5101,209.6868,209.5007,209.6589,4234.0
2021-08-27 12:50:00,225.4,225.56,225.36,225.49,4102.0,209.6589,209.8077,209.6217,209.7426,4102.0
2021-08-27 12:55:00,225.54,225.58,225.44,225.57,4609.0,209.7891,209.8263,209.6961,209.817,4609.0
2021-08-27 13:00:00,225.53,225.75,225.5,225.7,5960.0,209.7798,209.9844,209.7519,209.9379,5960.0
2021-08-27 13:05:00,225.61,225.85,225.61,225.8,6388.0,209.8542,210.0774,209.8542,210.0309,6388.0
2021-08-27 13:10:00,225.86,225.86,225.58,225.58,6561.0,210.0868,210.0868,209.8263,209.8263,6561.0
2021-08-27 13:15:00,225.63,225.83,225.63,225.73,12003.0,209.8728,210.0588,209.8728,209.9658,12003.0
2021-08-27 13:20:00,225.75,226.18,225.75,226.15,5371.0,209.9844,210.3844,209.9844,210.3565,5371.0
2021-08-27 13:25:00,226.21,226.37,226.06,226.06,6493.0,210.4123,210.5611,210.2728,210.2728,6493.0
2021-08-27 13:30:00,226.07,226.17,225.96,226.09,4397.0,210.2821,210.3751,210.1798,210.3007,4397.0
2021-08-27 13:35:00,226.09,226.14,226.02,226.12,5639.0,210.3007,210.3472,210.2356,210.3286,5639.0
2021-08-27 13:40:00,226.13,226.18,226.06,226.07,2732.0,210.3379,210.3844,210.2728,210.2821,2732.0
2021-08-27 13:45:00,226.08,226.22,226.0,226.0,5306.0,210.2914,210.4216,210.217,210.217,5306.0
2021-08-27 13:50:00,226.0,226.1,225.97,226.03,5717.0,210.217,210.31,210.1891,210.2449,5717.0
2021-08-27 13:55:00,226.09,226.51,226.09,226.51,8244.0,210.3007,210.6914,210.3007,210.6914,8244.0
2021-08-27 14:00:00,226.52,226.66,226.09,226.15,7778.0,210.7007,210.8309,210.3007,210.3565,7778.0
2021-08-27 14:05:00,226.17,226.27,226.1,226.25,3750.0,210.3751,210.4681,210.31,210.4495,3750.0
2021-08-27 14:10:00,226.24,226.4,226.23,226.35,11751.0,210.4402,210.589,210.4309,210.5425,11751.0
2021-08-27 14:15:00,226.32,226.34,226.15,226.17,10678.0,210.5146,210.5332,210.3565,210.3751,10678.0
2021-08-27 14:20:00,226.17,226.24,226.04,226.24,7467.0,210.3751,210.4402,210.2542,210.4402,7467.0
2021-08-27 14:25:00,226.22,226.42,226.2,226.41,5601.0,210.4216,210.6076,210.403,210.5983,5601.0
2021-08-27 14:30:00,226.39,226.41,226.3,226.31,2894.0,210.5797,210.5983,210.496,210.5053,2894.0
2021-08-27 14:35:00,226.31,226.74,226.31,226.67,7080.0,210.5053,210.9053,210.5053,210.8402,7080.0
2021-08-27 14:40:00,226.78,226.78,226.48,226.57,8390.0,210.9425,210.9425,210.6635,210.7472,8390.0
2021-08-27 14:45:00,226.54,226.8,226.53,226.62,7311.0,210.7193,210.9611,210.71,210.7937,7311.0
2021-08-27 14:50:00,226.58,226.67,226.49,226.56,8871.0,210.7565,210.8402,210.6728,210.7379,8871.0
2021-08-27 14:55:00,226.55,226.72,226.46,226.6,4887.0,210.7286,210.8867,210.6448,210.7751,4887.0
2021-08-27 15:00:00,226.63,226.63,226.44,226.59,7113.0,210.803,210.803,210.6262,210.7658,7113.0
2021-08-27 15:05:00,226.59,226.73,226.56,226.7,6129.0,210.7658,210.896,210.7379,210.8681,6129.0
2021-08-27 15:10:00,226.7,226.86,226.69,226.82,6858.0,210.8681,211.0169,210.8588,210.9797,6858.0
2021-08-27 15:15:00,226.81,226.88,226.77,226.83,5550.0,210.9704,211.0355,210.9332,210.989,5550.0
2021-08-27 15:20:00,226.8,226.8,226.38,226.38,9905.0,210.9611,210.9611,210.5704,210.5704,9905.0
2021-08-27 15:25:00,226.36,226.48,226.16,226.18,13239.0,210.5518,210.6635,210.3658,210.3844,13239.0
2021-08-27 15:30:00,226.16,226.19,225.89,225.97,18416.0,210.3658,210.3937,210.1147,210.1891,18416.0
2021-08-27 15:35:00,225.96,226.26,225.94,226.04,15326.0,210.1798,210.4588,210.1612,210.2542,15326.0
2021-08-27 15:40:00,226.06,226.23,225.99,226.16,20304.0,210.2728,210.4309,210.2077,210.3658,20304.0
2021-08-27 15:45:00,226.13,226.23,225.95,226.03,19468.0,210.3379,210.4309,210.1705,210.2449,19468.0
2021-08-27 15:50:00,226.28,226.59,226.14,226.53,41917.0,210.4774,210.7658,210.3472,210.71,41917.0
2021-08-27 15:55:00,226.59,226.77,226.39,226.5,96477.0,210.7658,210.9332,210.5797,210.6821,96477.0
2021-08-30 09:30:00,227.6,228.05,227.02,227.82,53529.0,211.7052,212.1238,211.1657,211.9099,53529.0
2021-08-30 09:35:00,227.86,227.9,227.02,227.66,15065.0,211.9471,211.9843,211.1657,211.761,15065.0
2021-08-30 09:40:00,227.67,227.67,225.64,225.71,21430.0,211.7703,211.7703,209.8821,209.9472,21430.0
2021-08-30 09:45:00,225.72,226.39,225.55,226.22,9912.0,209.9565,210.5797,209.7984,210.4216,9912.0
2021-08-30 09:50:00,226.09,227.11,226.09,226.86,8084.0,210.3007,211.2495,210.3007,211.0169,8084.0
2021-08-30 09:55:00,226.72,227.36,226.72,227.2,7710.0,210.8867,211.482,210.8867,211.3332,7710.0
2021-08-30 10:00:00,227.28,227.38,227.01,227.2,6685.0,211.4076,211.5006,211.1564,211.3332,6685.0
2021-08-30 10:05:00,227.26,227.64,227.11,227.18,4567.0,211.389,211.7424,211.2495,211.3146,4567.0
2021-08-30 10:10:00,227.17,227.22,226.54,226.72,6093.0,211.3053,211.3518,210.7193,210.8867,6093.0
2021-08-30 10:15:00,226.69,226.78,226.0,226.3,5416.0,210.8588,210.9425,210.217,210.496,5416.0
2021-08-30 10:20:00,226.34,226.84,226.31,226.77,2710.0,210.5332,210.9983,210.5053,210.9332,2710.0
2021-08-30 10:25:00,226.79,226.97,226.42,226.5,2002.0,210.9518,211.1192,210.6076,210.6821,2002.0
2021-08-30 10:30:00,226.32,226.95,226.32,226.95,6110.0,210.5146,211.1006,210.5146,211.1006,6110.0
2021-08-30 10:35:00,226.88,227.1,226.44,226.81,6787.0,211.0355,211.2402,210.6262,210.9704,6787.0
2021-08-30 10:40:00,226.88,227.04,226.6,226.72,3249.0,211.0355,211.1843,210.7751,210.8867,3249.0
2021-08-30 10:45:00,226.57,226.93,226.36,226.82,4164.0,210.7472,211.082,210.5518,210.9797,4164.0
2021-08-30 10:50:00,226.86,226.89,226.68,226.89,4686.0,211.0169,211.0448,210.8495,211.0448,4686.0
2021-08-30 10:55:00,226.93,227.12,226.74,226.89,3823.0,211.082,211.2588,210.9053,211.0448,3823.0
2021-08-30 11:00:00,226.95,227.06,226.75,226.75,4389.0,211.1006,211.2029,210.9146,210.9146,4389.0
2021-08-30 11:05:00,226.71,226.74,226.18,226.3,3592.0,210.8774,210.9053,210.3844,210.496,3592.0
2021-08-30 11:10:00,226.29,226.59,226.2,226.54,4577.0,210.4867,210.7658,210.403,210.7193,4577.0
2021-08-30 11:15:00,226.61,226.61,225.59,225.73,8672.0,210.7844,210.7844,209.8356,209.9658,8672.0
2021-08-30 11:20:00,225.69,226.05,225.68,225.94,12275.0,209.9286,210.2635,209.9193,210.1612,12275.0
2021-08-30 11:25:00,225.98,226.17,225.93,225.98,3876.0,210.1984,210.3751,210.1519,210.1984,3876.0
2021-08-30 11:30:00,226.02,226.51,226.0,226.47,10381.0,210.2356,210.6914,210.217,210.6542,10381.0
2021-08-30 11:35:00,226.51,226.55,226.28,226.28,2705.0,210.6914,210.7286,210.4774,210.4774,2705.0
2021-08-30 11:40:00,226.28,226.55,226.23,226.55,2417.0,210.4774,210.7286,210.4309,210.7286,2417.0
2021-08-30 11:45:00,226.53,226.71,226.42,226.64,3477.0,210.71,210.8774,210.6076,210.8123,3477.0
2021-08-30 11:50:00,226.63,226.77,226.51,226.66,4159.0,210.803,210.9332,210.6914,210.8309,4159.0
2021-08-30 11:55:00,226.7,227.04,226.7,226.9,4479.0,210.8681,211.1843,210.8681,211.0541,4479.0
2021-08-30 12:00:00,226.87,226.97,226.56,226.64,3490.0,211.0262,211.1192,210.7379,210.8123,3490.0
2021-08-30 12:05:00,226.67,226.7,226.47,226.7,4061.0,210.8402,210.8681,210.6542,210.8681,4061.0
2021-08-30 12:10:00,226.7,226.87,226.69,226.8,14768.0,210.8681,211.0262,210.8588,210.9611,14768.0
2021-08-30 12:15:00,226.81,226.99,226.52,226.6,4904.0,210.9704,211.1378,210.7007,210.7751,4904.0
2021-08-30 12:20:00,226.68,226.89,226.65,226.89,2740.0,210.8495,211.0448,210.8216,211.0448,2740.0
2021-08-30 12:25:00,226.97,227.1,226.84,227.0,8449.0,211.1192,211.2402,210.9983,211.1471,8449.0
2021-08-30 12:30:00,227.06,227.23,227.06,227.17,2209.0,211.2029,211.3611,211.2029,211.3053,2209.0
2021-08-30 12:35:00,227.21,227.21,226.99,227.11,5910.0,211.3425,211.3425,211.1378,211.2495,5910.0
2021-08-30 12:40:00,227.13,227.13,226.72,226.92,4068.0,211.2681,211.2681,210.8867,211.0727,4068.0
2021-08-30 12:45:00,226.91,226.97,226.7,226.89,1946.0,211.0634,211.1192,210.8681,211.0448,1946.0
2021-08-30 12:50:00,226.85,226.9,226.64,226.78,2450.0,211.0076,211.0541,210.8123,210.9425,2450.0
2021-08-30 12:55:00,226.9,226.99,226.77,226.88,3452.0,211.0541,211.1378,210.9332,211.0355,3452.0
2021-08-30 13:00:00,226.99,227.14,226.95,227.09,3487.0,211.1378,211.2774,211.1006,211.2309,3487.0
2021-08-30 13:05:00,227.16,227.37,227.15,227.35,5607.0,211.296,211.4913,211.2867,211.4727,5607.0
2021-08-30 13:10:00,227.34,227.44,227.3,227.44,3053.0,211.4634,211.5564,211.4262,211.5564,3053.0
2021-08-30 13:15:00,227.49,227.5,227.35,227.43,3500.0,211.6029,211.6122,211.4727,211.5471,3500.0
2021-08-30 13:20:00,227.47,227.61,227.38,227.61,3140.0,211.5843,211.7145,211.5006,211.7145,3140.0
2021-08-30 13:25:00,227.62,227.77,227.62,227.66,5388.0,211.7238,211.8634,211.7238,211.761,5388.0
2021-08-30 13:30:00,227.68,227.79,227.6,227.67,2785.0,211.7796,211.882,211.7052,211.7703,2785.0
2021-08-30 13:35:00,227.66,227.71,227.49,227.58,2864.0,211.761,211.8076,211.6029,211.6866,2864.0
2021-08-30 13:40:00,227.64,227.7,227.46,227.58,4315.0,211.7424,211.7983,211.575,211.6866,4315.0
2021-08-30 13:45:00,227.72,227.87,227.7,227.82,6313.0,211.8169,211.9564,211.7983,211.9099,6313.0
2021-08-30 13:50:00,227.87,228.07,227.85,228.0,6802.0,211.9564,212.1424,211.9378,212.0773,6802.0
2021-08-30 13:55:00,227.98,228.06,227.96,227.97,3050.0,212.0587,212.1331,212.0401,212.0494,3050.0
2021-08-30 14:00:00,227.99,228.18,227.99,228.14,4188.0,212.068,212.2447,212.068,212.2075,4188.0
2021-08-30 14:05:00,228.22,228.28,228.08,228.14,4187.0,212.2819,212.3377,212.1517,212.2075,4187.0
2021-08-30 14:10:00,228.04,228.34,227.96,228.26,3479.0,212.1145,212.3936,212.0401,212.3191,3479.0
2021-08-30 14:15:00,228.26,228.34,228.2,228.23,2336.0,212.3191,212.3936,212.2633,212.2912,2336.0
2021-08-30 14:20:00,228.23,228.26,228.03,228.06,4629.0,212.2912,212.3191,212.1052,212.1331,4629.0
2021-08-30 14:25:00,228.03,228.23,228.03,228.23,2815.0,212.1052,212.2912,212.1052,212.2912,2815.0
2021-08-30 14:30:00,228.21,228.27,228.17,228.24,2797.0,212.2726,212.3284,212.2354,212.3005,2797.0
2021-08-30 14:35:00,228.25,228.25,228.12,228.12,2260.0,212.3098,212.3098,212.1889,212.1889,2260.0
2021-08-30 14:40:00,228.15,228.36,228.14,228.35,4347.0,212.2168,212.4122,212.2075,212.4029,4347.0
2021-08-30 14:45:00,228.3,228.57,228.3,228.56,3051.0,212.3564,212.6075,212.3564,212.5982,3051.0
2021-08-30 14:50:00,228.52,228.72,228.52,228.71,14601.0,212.561,212.747,212.561,212.7377,14601.0
2021-08-30 14:55:00,228.72,228.72,228.25,228.33,6752.0,212.747,212.747,212.3098,212.3843,6752.0
2021-08-30 15:00:00,228.34,228.34,227.96,228.02,4697.0,212.3936,212.3936,212.0401,212.0959,4697.0
2021-08-30 15:05:00,228.0,228.26,228.0,228.14,4737.0,212.0773,212.3191,212.0773,212.2075,4737.0
2021-08-30 15:10:00,228.14,228.26,228.12,228.19,4406.0,212.2075,212.3191,212.1889,212.254,4406.0
2021-08-30 15:15:00,228.26,228.36,228.14,228.28,4512.0,212.3191,212.4122,212.2075,212.3377,4512.0
2021-08-30 15:20:00,228.24,228.24,227.97,228.05,5622.0,212.3005,212.3005,212.0494,212.1238,5622.0
2021-08-30 15:25:00,228.09,228.16,228.03,228.11,6750.0,212.161,212.2261,212.1052,212.1796,6750.0
2021-08-30 15:30:00,228.09,228.29,228.06,228.11,12730.0,212.161,212.347,212.1331,212.1796,12730.0
2021-08-30 15:35:00,228.14,228.22,228.06,228.07,19806.0,212.2075,212.2819,212.1331,212.1424,19806.0
2021-08-30 15:40:00,228.03,228.03,227.69,227.73,7353.0,212.1052,212.1052,211.789,211.8262,7353.0
2021-08-30 15:45:00,227.68,227.8,227.57,227.73,13519.0,211.7796,211.8913,211.6773,211.8262,13519.0
2021-08-30 15:50:00,227.78,228.21,227.78,228.16,27871.0,211.8727,212.2726,211.8727,212.2261,27871.0
2021-08-30 15:55:00,228.27,228.27,227.51,227.55,64086.0,212.3284,212.3284,211.6215,211.6587,64086.0
2021-08-31 09:30:00,222.25,222.25,216.3,217.55,279436.0,206.7289,206.7289,201.1944,202.3571,279436.0
2021-08-31 09:35:00,217.7,218.19,214.92,215.56,133225.0,202.4966,202.9524,199.9108,200.5061,133225.0
2021-08-31 09:40:00,215.4,215.77,213.29,213.36,77771.0,200.3572,200.7014,198.3946,198.4597,77771.0
2021-08-31 09:45:00,213.33,213.48,212.16,212.5,88869.0,198.4318,198.5713,197.3435,197.6598,88869.0
2021-08-31 09:50:00,212.42,213.13,212.25,212.62,42388.0,197.5854,198.2458,197.4272,197.7714,42388.0
2021-08-31 09:55:00,212.62,213.92,212.56,213.03,128778.0,197.7714,198.9806,197.7156,198.1528,128778.0
2021-08-31 10:00:00,212.96,213.26,211.85,212.52,59386.0,198.0876,198.3667,197.0552,197.6784,59386.0
2021-08-31 10:05:00,212.41,212.57,211.65,212.14,48170.0,197.5761,197.7249,196.8691,197.3249,48170.0
2021-08-31 10:10:00,212.01,212.12,211.13,211.6,44665.0,197.204,197.3063,196.3854,196.8226,44665.0
2021-08-31 10:15:00,211.67,212.33,211.2,212.33,29517.0,196.8877,197.5016,196.4506,197.5016,29517.0
2021-08-31 10:20:00,212.28,212.28,211.82,211.85,34209.0,197.4551,197.4551,197.0273,197.0552,34209.0
2021-08-31 10:25:00,211.73,211.8,210.75,211.13,46871.0,196.9435,197.0087,196.032,196.3854,46871.0
2021-08-31 10:30:00,211.07,211.69,210.69,210.85,36488.0,196.3296,196.9063,195.9762,196.125,36488.0
2021-08-31 10:35:00,210.77,211.04,210.48,210.63,51176.0,196.0506,196.3017,195.7808,195.9204,51176.0
2021-08-31 10:40:00,210.7,211.01,210.32,210.99,39948.0,195.9855,196.2738,195.632,196.2552,39948.0
2021-08-31 10:45:00,210.96,211.48,210.9,210.98,41374.0,196.2273,196.711,196.1715,196.2459,41374.0
2021-08-31 10:50:00,210.87,210.89,209.8,210.04,53258.0,196.1436,196.1622,195.1483,195.3716,53258.0
2021-08-31 10:55:00,210.08,210.48,210.0,210.11,36425.0,195.4088,195.7808,195.3344,195.4367,36425.0
2021-08-31 11:00:00,210.12,210.12,209.83,210.12,30276.0,195.446,195.446,195.1762,195.446,30276.0
2021-08-31 11:05:00,210.05,211.34,209.96,210.8,62993.0,195.3809,196.5808,195.2972,196.0785,62993.0
2021-08-31 11:10:00,210.79,211.02,210.47,210.86,48920.0,196.0692,196.2831,195.7715,196.1343,48920.0
2021-08-31 11:15:00,210.99,211.65,210.78,211.58,41769.0,196.2552,196.8691,196.0599,196.804,41769.0
2021-08-31 11:20:00,211.58,211.97,211.3,211.34,83542.0,196.804,197.1668,196.5436,196.5808,83542.0
2021-08-31 11:25:00,211.38,211.67,211.03,211.66,39311.0,196.618,196.8877,196.2924,196.8784,39311.0
2021-08-31 11:30:00,211.65,212.3,211.62,211.95,48795.0,196.8691,197.4737,196.8412,197.1482,48795.0
2021-08-31 11:35:00,211.96,213.02,211.84,212.8,110651.0,197.1575,198.1435,197.0459,197.9388,110651.0
2021-08-31 11:40:00,212.76,214.14,212.73,214.04,77012.0,197.9016,199.1852,197.8737,199.0922,77012.0
2021-08-31 11:45:00,214.04,214.34,213.72,213.93,48594.0,199.0922,199.3713,198.7946,198.9899,48594.0
2021-08-31 11:50:00,213.95,214.12,213.64,213.81,17778.0,199.0085,199.1666,198.7202,198.8783,17778.0
2021-08-31 11:55:00,213.94,214.57,213.87,214.49,37800.0,198.9992,199.5852,198.9341,199.5108,37800.0
2021-08-31 12:00:00,214.58,214.69,214.07,214.37,38174.0,199.5945,199.6968,199.1201,199.3992,38174.0
2021-08-31 12:05:00,214.39,214.66,213.74,214.0,23593.0,199.4178,199.6689,198.8132,199.055,23593.0
2021-08-31 12:10:00,214.01,214.09,213.58,213.74,18468.0,199.0643,199.1387,198.6643,198.8132,18468.0
2021-08-31 12:15:00,213.78,213.9,213.47,213.73,15970.0,198.8504,198.962,198.562,198.8039,15970.0
2021-08-31 12:20:00,213.75,214.52,213.72,214.46,36280.0,198.8225,199.5387,198.7946,199.4829,36280.0
2021-08-31 12:25:00,214.35,214.41,213.98,214.28,35456.0,199.3806,199.4364,199.0364,199.3155,35456.0
2021-08-31 12:30:00,214.29,214.74,214.11,214.68,22593.0,199.3248,199.7433,199.1573,199.6875,22593.0
2021-08-31 12:35:00,214.72,214.72,214.38,214.38,15908.0,199.7247,199.7247,199.4085,199.4085,15908.0
2021-08-31 12:40:00,214.37,214.66,214.29,214.57,23708.0,199.3992,199.6689,199.3248,199.5852,23708.0
2021-08-31 12:45:00,214.51,214.66,214.25,214.32,13542.0,199.5294,199.6689,199.2876,199.3527,13542.0
2021-08-31 12:50:00,214.33,214.55,214.22,214.42,12612.0,199.362,199.5666,199.2596,199.4457,12612.0
2021-08-31 12:55:00,214.35,214.44,214.2,214.35,17492.0,199.3806,199.4643,199.241,199.3806,17492.0
2021-08-31 13:00:00,214.3,214.34,214.09,214.14,30265.0,199.3341,199.3713,199.1387,199.1852,30265.0
2021-08-31 13:05:00,214.11,214.28,213.76,213.76,44318.0,199.1573,199.3155,198.8318,198.8318,44318.0
2021-08-31 13:10:00,213.8,214.1,213.61,214.1,37452.0,198.869,199.148,198.6922,199.148,37452.0
2021-08-31 13:15:00,214.06,214.29,213.86,214.03,24910.0,199.1108,199.3248,198.9248,199.0829,24910.0
2021-08-31 13:20:00,214.01,214.01,213.39,213.43,34551.0,199.0643,199.0643,198.4876,198.5248,34551.0
2021-08-31 13:25:00,213.38,213.87,213.34,213.81,16019.0,198.4783,198.9341,198.4411,198.8783,16019.0
2021-08-31 13:30:00,213.75,213.8,213.35,213.35,9208.0,198.8225,198.869,198.4504,198.4504,9208.0
2021-08-31 13:35:00,213.46,213.54,213.19,213.38,20910.0,198.5527,198.6271,198.3016,198.4783,20910.0
2021-08-31 13:40:00,213.39,213.67,213.25,213.39,24137.0,198.4876,198.7481,198.3574,198.4876,24137.0
2021-08-31 13:45:00,213.39,214.24,213.33,214.24,65867.0,198.4876,199.2783,198.4318,199.2783,65867.0
2021-08-31 13:50:00,214.25,214.75,214.25,214.58,25401.0,199.2876,199.7526,199.2876,199.5945,25401.0
2021-08-31 13:55:00,214.6,214.63,214.28,214.55,14837.0,199.6131,199.641,199.3155,199.5666,14837.0
2021-08-31 14:00:00,214.55,214.73,214.44,214.5,15820.0,199.5666,199.734,199.4643,199.5201,15820.0
2021-08-31 14:05:00,214.44,214.76,214.24,214.73,12763.0,199.4643,199.7619,199.2783,199.734,12763.0
2021-08-31 14:10:00,214.78,214.85,214.55,214.55,14054.0,199.7805,199.8457,199.5666,199.5666,14054.0
2021-08-31 14:15:00,214.57,214.79,214.44,214.74,19376.0,199.5852,199.7898,199.4643,199.7433,19376.0
2021-08-31 14:20:00,214.72,215.16,214.72,214.88,14734.0,199.7247,200.134,199.7247,199.8736,14734.0
2021-08-31 14:25:00,214.92,215.14,214.83,215.03,17501.0,199.9108,200.1154,199.827,200.0131,17501.0
2021-08-31 14:30:00,215.09,215.38,215.04,215.38,12479.0,200.0689,200.3386,200.0224,200.3386,12479.0
2021-08-31 14:35:00,215.35,215.79,215.34,215.75,23856.0,200.3107,200.72,200.3014,200.6828,23856.0
2021-08-31 14:40:00,215.72,216.28,215.62,215.62,40362.0,200.6549,201.1758,200.5619,200.5619,40362.0
2021-08-31 14:45:00,215.61,215.76,215.55,215.65,14438.0,200.5526,200.6921,200.4968,200.5898,14438.0
2021-08-31 14:50:00,215.68,215.68,215.44,215.46,18171.0,200.6177,200.6177,200.3944,200.4131,18171.0
2021-08-31 14:55:00,215.44,215.63,215.41,215.58,16871.0,200.3944,200.5712,200.3665,200.5247,16871.0
2021-08-31 15:00:00,215.53,215.71,215.5,215.59,16160.0,200.4782,200.6456,200.4503,200.534,16160.0
2021-08-31 15:05:00,215.56,215.97,215.52,215.87,19798.0,200.5061,200.8874,200.4689,200.7944,19798.0
2021-08-31 15:10:00,215.89,216.02,215.72,215.79,27410.0,200.813,200.9339,200.6549,200.72,27410.0
2021-08-31 15:15:00,215.75,215.96,215.68,215.87,20996.0,200.6828,200.8781,200.6177,200.7944,20996.0
2021-08-31 15:20:00,215.86,215.95,215.54,215.77,48367.0,200.7851,200.8688,200.4875,200.7014,48367.0
2021-08-31 15:25:00,215.78,215.79,215.06,215.17,28100.0,200.7107,200.72,200.041,200.1433,28100.0
2021-08-31 15:30:00,215.16,215.33,214.75,215.15,40900.0,200.134,200.2921,199.7526,200.1247,40900.0
2021-08-31 15:35:00,215.15,215.52,215.02,215.28,24721.0,200.1247,200.4689,200.0038,200.2456,24721.0
2021-08-31 15:40:00,215.26,215.47,215.07,215.44,33221.0,200.227,200.4224,200.0503,200.3944,33221.0
2021-08-31 15:45:00,215.44,215.53,215.25,215.43,46121.0,200.3944,200.4782,200.2177,200.3851,46121.0
2021-08-31 15:50:00,215.4,215.84,215.33,215.41,101026.0,200.3572,200.7665,200.2921,200.3665,101026.0
2021-08-31 15:55:00,215.33,215.49,214.96,215.04,236669.0,200.2921,200.441,199.948,200.0224,236669.0
2021-09-01 09:30:00,215.45,215.86,214.12,214.49,49590.0,200.4037,200.7851,199.1666,199.5108,49590.0
2021-09-01 09:35:00,214.56,215.3,214.11,215.24,41860.0,199.5759,200.2642,199.1573,200.2084,41860.0
2021-09-01 09:40:00,215.27,215.3,213.42,213.78,47691.0,200.2363,200.2642,198.5155,198.8504,47691.0
2021-09-01 09:45:00,213.85,214.38,213.39,214.27,110440.0,198.9155,199.4085,198.4876,199.3062,110440.0
2021-09-01 09:50:00,214.44,215.02,214.12,214.48,27651.0,199.4643,200.0038,199.1666,199.5015,27651.0
2021-09-01 09:55:00,214.33,214.35,213.37,213.57,20351.0,199.362,199.3806,198.469,198.655,20351.0
2021-09-01 10:00:00,213.69,214.94,213.56,214.84,16509.0,198.7667,199.9294,198.6457,199.8363,16509.0
2021-09-01 10:05:00,214.8,214.91,214.0,214.0,17855.0,199.7991,199.9015,199.055,199.055,17855.0
2021-09-01 10:10:00,213.91,214.16,213.6,214.01,8228.0,198.9713,199.2038,198.6829,199.0643,8228.0
2021-09-01 10:15:00,214.03,214.59,214.03,214.13,15291.0,199.0829,199.6038,199.0829,199.1759,15291.0
2021-09-01 10:20:00,214.1,214.56,213.92,214.4,22941.0,199.148,199.5759,198.9806,199.4271,22941.0
2021-09-01 10:25:00,214.44,215.17,214.44,215.17,15247.0,199.4643,200.1433,199.4643,200.1433,15247.0
2021-09-01 10:30:00,215.2,215.4,214.81,215.11,13605.0,200.1712,200.3572,199.8084,200.0875,13605.0
2021-09-01 10:35:00,215.11,215.18,214.92,215.12,9350.0,200.0875,200.1526,199.9108,200.0968,9350.0
2021-09-01 10:40:00,215.16,215.25,215.02,215.02,8012.0,200.134,200.2177,200.0038,200.0038,8012.0
2021-09-01 10:45:00,215.03,215.61,214.99,215.55,15543.0,200.0131,200.5526,199.9759,200.4968,15543.0
2021-09-01 10:50:00,215.58,215.71,215.4,215.5,8345.0,200.5247,200.6456,200.3572,200.4503,8345.0
2021-09-01 10:55:00,215.47,215.52,215.3,215.32,11489.0,200.4224,200.4689,200.2642,200.2828,11489.0
2021-09-01 11:00:00,215.35,215.38,214.74,214.75,8435.0,200.3107,200.3386,199.7433,199.7526,8435.0
2021-09-01 11:05:00,214.76,214.88,214.69,214.78,19107.0,199.7619,199.8736,199.6968,199.7805,19107.0
2021-09-01 11:10:00,214.74,214.8,214.38,214.39,14192.0,199.7433,199.7991,199.4085,199.4178,14192.0
2021-09-01 11:15:00,214.39,214.39,214.02,214.03,12457.0,199.4178,199.4178,199.0736,199.0829,12457.0
2021-09-01 11:20:00,214.06,214.07,213.44,213.45,15387.0,199.1108,199.1201,198.5341,198.5434,15387.0
2021-09-01 11:25:00,213.49,213.76,213.13,213.2,22703.0,198.5806,198.8318,198.2458,198.3109,22703.0
2021-09-01 11:30:00,213.22,213.68,213.07,213.49,22958.0,198.3295,198.7574,198.19,198.5806,22958.0
2021-09-01 11:35:00,213.46,213.47,212.9,213.02,19959.0,198.5527,198.562,198.0318,198.1435,19959.0
2021-09-01 11:40:00,213.12,213.24,212.93,213.14,17056.0,198.2365,198.3481,198.0597,198.2551,17056.0
2021-09-01 11:45:00,213.21,213.38,212.73,212.85,12342.0,198.3202,198.4783,197.8737,197.9853,12342.0
2021-09-01 11:50:00,212.87,213.19,212.82,213.16,6025.0,198.0039,198.3016,197.9574,198.2737,6025.0
2021-09-01 11:55:00,213.19,213.24,212.93,213.03,13325.0,198.3016,198.3481,198.0597,198.1528,13325.0
2021-09-01 12:00:00,213.03,213.36,212.84,213.36,9904.0,198.1528,198.4597,197.976,198.4597,9904.0
2021-09-01 12:05:00,213.36,213.44,213.06,213.11,7901.0,198.4597,198.5341,198.1807,198.2272,7901.0
2021-09-01 12:10:00,213.11,213.59,213.08,213.32,10591.0,198.2272,198.6736,198.1993,198.4225,10591.0
2021-09-01 12:15:00,213.3,213.63,213.08,213.58,20139.0,198.4039,198.7109,198.1993,198.6643,20139.0
2021-09-01 12:20:00,213.57,213.68,213.4,213.42,9037.0,198.655,198.7574,198.4969,198.5155,9037.0
2021-09-01 12:25:00,213.38,213.79,213.33,213.79,21168.0,198.4783,198.8597,198.4318,198.8597,21168.0
2021-09-01 12:30:00,213.8,214.28,213.73,214.28,23552.0,198.869,199.3155,198.8039,199.3155,23552.0
2021-09-01 12:35:00,214.42,214.72,214.34,214.58,26297.0,199.4457,199.7247,199.3713,199.5945,26297.0
2021-09-01 12:40:00,214.58,214.59,214.29,214.34,7930.0,199.5945,199.6038,199.3248,199.3713,7930.0
2021-09-01 12:45:00,214.39,214.6,214.33,214.44,9825.0,199.4178,199.6131,199.362,199.4643,9825.0
2021-09-01 12:50:00,214.5,214.5,214.01,214.09,24318.0,199.5201,199.5201,199.0643,199.1387,24318.0
2021-09-01 12:55:00,214.05,214.09,213.82,213.82,16759.0,199.1015,199.1387,198.8876,198.8876,16759.0
2021-09-01 13:00:00,213.82,213.94,213.72,213.84,35022.0,198.8876,198.9992,198.7946,198.9062,35022.0
2021-09-01 13:05:00,213.85,214.0,213.72,213.91,50793.0,198.9155,199.055,198.7946,198.9713,50793.0
2021-09-01 13:10:00,213.94,213.97,213.39,213.39,11124.0,198.9992,199.0271,198.4876,198.4876,11124.0
2021-09-01 13:15:00,213.43,213.49,213.09,213.15,19698.0,198.5248,198.5806,198.2086,198.2644,19698.0
2021-09-01 13:20:00,213.14,213.46,213.03,213.13,67567.0,198.2551,198.5527,198.1528,198.2458,67567.0
2021-09-01 13:25:00,213.15,213.2,212.88,212.88,10171.0,198.2644,198.3109,198.0132,198.0132,10171.0
2021-09-01 13:30:00,212.91,213.09,212.88,213.0,18053.0,198.0411,198.2086,198.0132,198.1248,18053.0
2021-09-01 13:35:00,212.99,213.23,212.52,212.55,66540.0,198.1155,198.3388,197.6784,197.7063,66540.0
2021-09-01 13:40:00,212.55,212.81,212.31,212.6,41157.0,197.7063,197.9481,197.483,197.7528,41157.0
2021-09-01 13:45:00,212.6,212.8,212.33,212.6,25769.0,197.7528,197.9388,197.5016,197.7528,25769.0
2021-09-01 13:50:00,212.59,212.76,212.46,212.55,46744.0,197.7435,197.9016,197.6226,197.7063,46744.0
2021-09-01 13:55:00,212.6,212.67,212.24,212.39,24004.0,197.7528,197.8179,197.4179,197.5574,24004.0
2021-09-01 14:00:00,212.37,212.41,211.95,212.04,21875.0,197.5388,197.5761,197.1482,197.2319,21875.0
2021-09-01 14:05:00,212.03,212.19,211.92,212.0,16066.0,197.2226,197.3714,197.1203,197.1947,16066.0
2021-09-01 14:10:00,212.0,212.08,211.88,212.08,16057.0,197.1947,197.2691,197.0831,197.2691,16057.0
2021-09-01 14:15:00,212.07,212.08,211.85,211.87,11431.0,197.2598,197.2691,197.0552,197.0738,11431.0
2021-09-01 14:20:00,211.91,212.17,211.87,212.15,13113.0,197.111,197.3528,197.0738,197.3342,13113.0
2021-09-01 14:25:00,212.16,212.61,212.15,212.41,10340.0,197.3435,197.7621,197.3342,197.5761,10340.0
2021-09-01 14:30:00,212.47,212.6,212.02,212.11,6416.0,197.6319,197.7528,197.2133,197.297,6416.0
2021-09-01 14:35:00,212.0,212.26,211.84,212.19,15676.0,197.1947,197.4365,197.0459,197.3714,15676.0
2021-09-01 14:40:00,212.24,212.48,212.23,212.32,9180.0,197.4179,197.6412,197.4086,197.4923,9180.0
2021-09-01 14:45:00,212.39,212.51,212.2,212.21,6345.0,197.5574,197.6691,197.3807,197.39,6345.0
2021-09-01 14:50:00,212.21,212.31,212.06,212.18,24193.0,197.39,197.483,197.2505,197.3621,24193.0
2021-09-01 14:55:00,212.24,212.61,212.24,212.51,6081.0,197.4179,197.7621,197.4179,197.6691,6081.0
2021-09-01 15:00:00,212.54,212.57,212.41,212.5,6330.0,197.697,197.7249,197.5761,197.6598,6330.0
2021-09-01 15:05:00,212.57,212.61,212.25,212.41,5091.0,197.7249,197.7621,197.4272,197.5761,5091.0
2021-09-01 15:10:00,212.41,212.59,212.29,212.46,14375.0,197.5761,197.7435,197.4644,197.6226,14375.0
2021-09-01 15:15:00,212.44,212.69,212.36,212.54,18774.0,197.604,197.8365,197.5295,197.697,18774.0
2021-09-01 15:20:00,212.53,212.62,212.34,212.55,13472.0,197.6877,197.7714,197.5109,197.7063,13472.0
2021-09-01 15:25:00,212.58,212.85,212.53,212.7,9348.0,197.7342,197.9853,197.6877,197.8458,9348.0
2021-09-01 15:30:00,212.66,212.77,212.4,212.44,18092.0,197.8086,197.9109,197.5667,197.604,18092.0
2021-09-01 15:35:00,212.41,212.45,211.89,211.9,17999.0,197.5761,197.6133,197.0924,197.1017,17999.0
2021-09-01 15:40:00,211.91,212.02,211.61,211.75,21628.0,197.111,197.2133,196.8319,196.9621,21628.0
2021-09-01 15:45:00,211.77,212.03,211.66,211.83,29329.0,196.9807,197.2226,196.8784,197.0366,29329.0
2021-09-01 15:50:00,211.81,211.91,211.52,211.59,43109.0,197.018,197.111,196.7482,196.8133,43109.0
2021-09-01 15:55:00,211.62,211.67,211.45,211.59,76761.0,196.8412,196.8877,196.6831,196.8133,76761.0
2021-09-02 09:30:00,212.92,213.23,212.03,212.28,31750.0,198.0504,198.3388,197.2226,197.4551,31750.0
2021-09-02 09:35:00,212.15,212.42,211.58,212.15,16747.0,197.3342,197.5854,196.804,197.3342,16747.0
2021-09-02 09:40:00,212.2,212.37,211.63,211.86,6810.0,197.3807,197.5388,196.8505,197.0645,6810.0
2021-09-02 09:45:00,211.94,212.01,211.28,211.34,9935.0,197.1389,197.204,196.525,196.5808,9935.0
2021-09-02 09:50:00,211.28,211.5,211.1,211.31,5253.0,196.525,196.7296,196.3575,196.5529,5253.0
2021-09-02 09:55:00,211.3,211.72,211.2,211.62,9707.0,196.5436,196.9342,196.4506,196.8412,9707.0
2021-09-02 10:00:00,211.69,211.93,211.44,211.48,15639.0,196.9063,197.1296,196.6738,196.711,15639.0
2021-09-02 10:05:00,211.49,211.65,211.32,211.32,15710.0,196.7203,196.8691,196.5622,196.5622,15710.0
2021-09-02 10:10:00,211.15,211.42,211.0,211.38,17441.0,196.404,196.6552,196.2645,196.618,17441.0
2021-09-02 10:15:00,211.42,211.42,211.13,211.17,5151.0,196.6552,196.6552,196.3854,196.4226,5151.0
2021-09-02 10:20:00,211.1,211.77,211.09,211.76,11734.0,196.3575,196.9807,196.3482,196.9714,11734.0
2021-09-02 10:25:00,211.77,211.82,211.37,211.62,11504.0,196.9807,197.0273,196.6087,196.8412,11504.0
2021-09-02 10:30:00,211.67,212.1,211.62,212.1,8824.0,196.8877,197.2877,196.8412,197.2877,8824.0
2021-09-02 10:35:00,212.1,212.21,211.59,211.59,9237.0,197.2877,197.39,196.8133,196.8133,9237.0
2021-09-02 10:40:00,211.65,212.54,211.65,212.53,7973.0,196.8691,197.697,196.8691,197.6877,7973.0
2021-09-02 10:45:00,212.6,212.61,212.13,212.24,9632.0,197.7528,197.7621,197.3156,197.4179,9632.0
2021-09-02 10:50:00,212.21,212.39,212.0,212.18,16602.0,197.39,197.5574,197.1947,197.3621,16602.0
2021-09-02 10:55:00,212.24,212.36,211.92,211.99,7213.0,197.4179,197.5295,197.1203,197.1854,7213.0
2021-09-02 11:00:00,212.01,212.29,211.97,212.15,18642.0,197.204,197.4644,197.1668,197.3342,18642.0
2021-09-02 11:05:00,212.1,212.39,211.82,212.39,48615.0,197.2877,197.5574,197.0273,197.5574,48615.0
2021-09-02 11:10:00,212.34,212.42,211.94,211.96,12477.0,197.5109,197.5854,197.1389,197.1575,12477.0
2021-09-02 11:15:00,211.96,212.26,211.86,212.18,22109.0,197.1575,197.4365,197.0645,197.3621,22109.0
2021-09-02 11:20:00,212.19,212.3,212.02,212.16,46442.0,197.3714,197.4737,197.2133,197.3435,46442.0
2021-09-02 11:25:00,212.19,212.21,211.98,212.03,9401.0,197.3714,197.39,197.1761,197.2226,9401.0
2021-09-02 11:30:00,212.06,212.08,211.95,211.95,11088.0,197.2505,197.2691,197.1482,197.1482,11088.0
2021-09-02 11:35:00,211.93,211.93,211.63,211.77,6776.0,197.1296,197.1296,196.8505,196.9807,6776.0
2021-09-02 11:40:00,211.77,211.89,211.64,211.71,6509.0,196.9807,197.0924,196.8598,196.9249,6509.0
2021-09-02 11:45:00,211.73,211.74,211.4,211.55,13574.0,196.9435,196.9528,196.6366,196.7761,13574.0
2021-09-02 11:50:00,211.54,211.56,211.28,211.37,11801.0,196.7668,196.7854,196.525,196.6087,11801.0
2021-09-02 11:55:00,211.4,211.41,211.04,211.12,50060.0,196.6366,196.6459,196.3017,196.3761,50060.0
2021-09-02 12:00:00,211.13,211.84,211.07,211.79,59709.0,196.3854,197.0459,196.3296,196.9993,59709.0
2021-09-02 12:05:00,211.78,211.81,211.22,211.22,17762.0,196.99,197.018,196.4692,196.4692,17762.0
2021-09-02 12:10:00,211.28,211.37,211.2,211.2,9592.0,196.525,196.6087,196.4506,196.4506,9592.0
2021-09-02 12:15:00,211.16,211.26,210.87,210.87,7002.0,196.4133,196.5064,196.1436,196.1436,7002.0
2021-09-02 12:20:00,210.92,211.06,210.84,210.86,6919.0,196.1901,196.3203,196.1157,196.1343,6919.0
2021-09-02 12:25:00,210.87,210.99,210.7,210.85,9898.0,196.1436,196.2552,195.9855,196.125,9898.0
2021-09-02 12:30:00,210.88,211.02,210.78,210.81,9031.0,196.1529,196.2831,196.0599,196.0878,9031.0
2021-09-02 12:35:00,210.91,211.07,210.88,210.92,9572.0,196.1808,196.3296,196.1529,196.1901,9572.0
2021-09-02 12:40:00,210.92,211.1,210.81,211.02,47676.0,196.1901,196.3575,196.0878,196.2831,47676.0
2021-09-02 12:45:00,211.02,211.04,210.83,210.89,4740.0,196.2831,196.3017,196.1064,196.1622,4740.0
2021-09-02 12:50:00,210.97,211.92,210.89,211.77,70010.0,196.2366,197.1203,196.1622,196.9807,70010.0
2021-09-02 12:55:00,211.82,211.92,211.59,211.72,39861.0,197.0273,197.1203,196.8133,196.9342,39861.0
2021-09-02 13:00:00,211.74,211.74,211.43,211.53,21813.0,196.9528,196.9528,196.6645,196.7575,21813.0
2021-09-02 13:05:00,211.61,211.91,211.46,211.88,12442.0,196.8319,197.111,196.6924,197.0831,12442.0
2021-09-02 13:10:00,211.96,211.96,211.73,211.81,4350.0,197.1575,197.1575,196.9435,197.018,4350.0
2021-09-02 13:15:00,211.81,211.93,211.73,211.81,9518.0,197.018,197.1296,196.9435,197.018,9518.0
2021-09-02 13:20:00,211.88,211.99,211.63,211.73,8219.0,197.0831,197.1854,196.8505,196.9435,8219.0
2021-09-02 13:25:00,211.68,211.76,211.55,211.56,3840.0,196.897,196.9714,196.7761,196.7854,3840.0
2021-09-02 13:30:00,211.69,211.82,211.65,211.81,3293.0,196.9063,197.0273,196.8691,197.018,3293.0
2021-09-02 13:35:00,211.89,211.89,211.57,211.6,10049.0,197.0924,197.0924,196.7947,196.8226,10049.0
2021-09-02 13:40:00,211.62,211.64,211.45,211.53,7179.0,196.8412,196.8598,196.6831,196.7575,7179.0
2021-09-02 13:45:00,211.64,211.66,211.5,211.53,7415.0,196.8598,196.8784,196.7296,196.7575,7415.0
2021-09-02 13:50:00,211.52,211.53,211.34,211.43,17271.0,196.7482,196.7575,196.5808,196.6645,17271.0
2021-09-02 13:55:00,211.45,211.64,211.43,211.49,4576.0,196.6831,196.8598,196.6645,196.7203,4576.0
2021-09-02 14:00:00,211.46,211.55,211.32,211.32,3441.0,196.6924,196.7761,196.5622,196.5622,3441.0
2021-09-02 14:05:00,211.31,211.36,211.09,211.23,4936.0,196.5529,196.5994,196.3482,196.4785,4936.0
2021-09-02 14:10:00,211.33,211.38,211.16,211.24,6882.0,196.5715,196.618,196.4133,196.4878,6882.0
2021-09-02 14:15:00,211.11,211.14,211.03,211.09,4697.0,196.3668,196.3947,196.2924,196.3482,4697.0
2021-09-02 14:20:00,211.09,211.11,210.94,210.94,8945.0,196.3482,196.3668,196.2087,196.2087,8945.0
2021-09-02 14:25:00,211.05,211.06,210.96,210.96,4726.0,196.311,196.3203,196.2273,196.2273,4726.0
2021-09-02 14:30:00,210.98,211.27,210.91,211.13,6419.0,196.2459,196.5157,196.1808,196.3854,6419.0
2021-09-02 14:35:00,211.11,211.15,210.99,211.04,2300.0,196.3668,196.404,196.2552,196.3017,2300.0
2021-09-02 14:40:00,211.08,211.17,211.0,211.16,6853.0,196.3389,196.4226,196.2645,196.4133,6853.0
2021-09-02 14:45:00,211.25,211.41,211.24,211.29,7621.0,196.4971,196.6459,196.4878,196.5343,7621.0
2021-09-02 14:50:00,211.34,211.46,211.34,211.36,5532.0,196.5808,196.6924,196.5808,196.5994,5532.0
2021-09-02 14:55:00,211.46,211.55,211.38,211.49,7642.0,196.6924,196.7761,196.618,196.7203,7642.0
2021-09-02 15:00:00,211.51,211.55,211.42,211.42,9530.0,196.7389,196.7761,196.6552,196.6552,9530.0
2021-09-02 15:05:00,211.45,211.48,211.33,211.33,3912.0,196.6831,196.711,196.5715,196.5715,3912.0
2021-09-02 15:10:00,211.3,211.46,211.21,211.46,5624.0,196.5436,196.6924,196.4599,196.6924,5624.0
2021-09-02 15:15:00,211.46,211.61,211.45,211.51,5057.0,196.6924,196.8319,196.6831,196.7389,5057.0
2021-09-02 15:20:00,211.51,211.51,211.36,211.39,5383.0,196.7389,196.7389,196.5994,196.6273,5383.0
2021-09-02 15:25:00,211.48,211.53,211.35,211.42,13227.0,196.711,196.7575,196.5901,196.6552,13227.0
2021-09-02 15:30:00,211.44,211.47,211.32,211.39,10280.0,196.6738,196.7017,196.5622,196.6273,10280.0
2021-09-02 15:35:00,211.41,211.43,211.13,211.32,9403.0,196.6459,196.6645,196.3854,196.5622,9403.0
2021-09-02 15:40:00,211.35,211.54,211.26,211.29,9472.0,196.5901,196.7668,196.5064,196.5343,9472.0
2021-09-02 15:45:00,211.25,211.45,211.25,211.29,12121.0,196.4971,196.6831,196.4971,196.5343,12121.0
2021-09-02 15:50:00,211.3,211.67,211.27,211.59,35688.0,196.5436,196.8877,196.5157,196.8133,35688.0
2021-09-02 15:55:00,211.59,211.99,211.56,211.91,111454.0,196.8133,197.1854,196.7854,197.111,111454.0
2021-09-03 09:30:00,212.83,214.66,212.3,214.42,94010.0,197.9667,199.6689,197.4737,199.4457,94010.0
2021-09-03 09:35:00,214.37,214.95,214.13,214.8,21520.0,199.3992,199.9387,199.1759,199.7991,21520.0
2021-09-03 09:40:00,214.86,214.9,214.3,214.34,22869.0,199.855,199.8922,199.3341,199.3713,22869.0
2021-09-03 09:45:00,214.23,214.34,213.68,213.82,18647.0,199.2689,199.3713,198.7574,198.8876,18647.0
2021-09-03 09:50:00,213.66,214.32,213.33,214.08,18504.0,198.7388,199.3527,198.4318,199.1294,18504.0
2021-09-03 09:55:00,214.26,215.0,214.06,214.91,12892.0,199.2969,199.9852,199.1108,199.9015,12892.0
2021-09-03 10:00:00,215.08,215.27,214.46,214.73,14797.0,200.0596,200.2363,199.4829,199.734,14797.0
2021-09-03 10:05:00,214.62,214.66,213.94,214.32,17084.0,199.6317,199.6689,198.9992,199.3527,17084.0
2021-09-03 10:10:00,214.38,215.38,214.38,215.28,17652.0,199.4085,200.3386,199.4085,200.2456,17652.0
2021-09-03 10:15:00,215.23,215.38,215.1,215.28,16981.0,200.1991,200.3386,200.0782,200.2456,16981.0
2021-09-03 10:20:00,215.21,215.27,214.78,214.94,11264.0,200.1805,200.2363,199.7805,199.9294,11264.0
2021-09-03 10:25:00,214.85,214.85,214.25,214.28,13343.0,199.8457,199.8457,199.2876,199.3155,13343.0
2021-09-03 10:30:00,214.26,214.33,213.77,214.01,11871.0,199.2969,199.362,198.8411,199.0643,11871.0
2021-09-03 10:35:00,213.92,213.96,213.44,213.45,7285.0,198.9806,199.0178,198.5341,198.5434,7285.0
2021-09-03 10:40:00,213.41,213.7,213.28,213.38,8843.0,198.5062,198.776,198.3853,198.4783,8843.0
2021-09-03 10:45:00,213.41,213.77,213.32,213.65,6407.0,198.5062,198.8411,198.4225,198.7295,6407.0
2021-09-03 10:50:00,213.56,213.98,213.43,213.98,8978.0,198.6457,199.0364,198.5248,199.0364,8978.0
2021-09-03 10:55:00,213.98,214.03,213.73,213.96,5782.0,199.0364,199.0829,198.8039,199.0178,5782.0
2021-09-03 11:00:00,213.94,214.1,213.87,214.01,7125.0,198.9992,199.148,198.9341,199.0643,7125.0
2021-09-03 11:05:00,214.04,214.13,213.89,214.13,7886.0,199.0922,199.1759,198.9527,199.1759,7886.0
2021-09-03 11:10:00,214.07,214.16,213.88,214.16,6925.0,199.1201,199.2038,198.9434,199.2038,6925.0
2021-09-03 11:15:00,214.09,214.21,213.61,213.8,12639.0,199.1387,199.2503,198.6922,198.869,12639.0
2021-09-03 11:20:00,213.84,214.1,213.75,214.02,8609.0,198.9062,199.148,198.8225,199.0736,8609.0
2021-09-03 11:25:00,214.0,214.08,213.9,214.02,7749.0,199.055,199.1294,198.962,199.0736,7749.0
2021-09-03 11:30:00,214.03,214.05,213.6,213.66,9089.0,199.0829,199.1015,198.6829,198.7388,9089.0
2021-09-03 11:35:00,213.71,213.92,213.69,213.89,3534.0,198.7853,198.9806,198.7667,198.9527,3534.0
2021-09-03 11:40:00,213.86,213.89,213.71,213.78,3135.0,198.9248,198.9527,198.7853,198.8504,3135.0
2021-09-03 11:45:00,213.72,213.77,213.51,213.51,6579.0,198.7946,198.8411,198.5992,198.5992,6579.0
2021-09-03 11:50:00,213.48,213.6,213.26,213.6,8326.0,198.5713,198.6829,198.3667,198.6829,8326.0
2021-09-03 11:55:00,213.59,213.6,213.27,213.41,9313.0,198.6736,198.6829,198.376,198.5062,9313.0
2021-09-03 12:00:00,213.28,213.32,212.92,213.04,5748.0,198.3853,198.4225,198.0504,198.1621,5748.0
2021-09-03 12:05:00,213.08,213.31,212.84,213.31,4673.0,198.1993,198.4132,197.976,198.4132,4673.0
2021-09-03 12:10:00,213.27,213.27,213.19,213.19,2235.0,198.376,198.376,198.3016,198.3016,2235.0
2021-09-03 12:15:00,213.22,213.24,212.99,213.12,13880.0,198.3295,198.3481,198.1155,198.2365,13880.0
2021-09-03 12:20:00,213.1,213.54,213.08,213.47,33367.0,198.2179,198.6271,198.1993,198.562,33367.0
2021-09-03 12:25:00,213.45,213.76,213.45,213.68,17212.0,198.5434,198.8318,198.5434,198.7574,17212.0
2021-09-03 12:30:00,213.67,213.67,213.41,213.48,7690.0,198.7481,198.7481,198.5062,198.5713,7690.0
2021-09-03 12:35:00,213.43,213.43,213.3,213.34,5351.0,198.5248,198.5248,198.4039,198.4411,5351.0
2021-09-03 12:40:00,213.3,213.47,213.24,213.47,6286.0,198.4039,198.562,198.3481,198.562,6286.0
2021-09-03 12:45:00,213.49,213.56,213.45,213.56,6606.0,198.5806,198.6457,198.5434,198.6457,6606.0
2021-09-03 12:50:00,213.58,213.58,213.43,213.49,5273.0,198.6643,198.6643,198.5248,198.5806,5273.0
2021-09-03 12:55:00,213.49,213.74,213.41,213.74,7118.0,198.5806,198.8132,198.5062,198.8132,7118.0
2021-09-03 13:00:00,213.71,213.91,213.71,213.79,6366.0,198.7853,198.9713,198.7853,198.8597,6366.0
2021-09-03 13:05:00,213.8,213.85,213.66,213.71,4849.0,198.869,198.9155,198.7388,198.7853,4849.0
2021-09-03 13:10:00,213.71,213.83,213.7,213.77,8899.0,198.7853,198.8969,198.776,198.8411,8899.0
2021-09-03 13:15:00,213.75,213.81,213.52,213.69,26441.0,198.8225,198.8783,198.6085,198.7667,26441.0
2021-09-03 13:20:00,213.73,213.92,213.68,213.9,9742.0,198.8039,198.9806,198.7574,198.962,9742.0
2021-09-03 13:25:00,213.9,213.9,213.57,213.57,21091.0,198.962,198.962,198.655,198.655,21091.0
2021-09-03 13:30:00,213.59,213.63,213.49,213.51,4737.0,198.6736,198.7109,198.5806,198.5992,4737.0
2021-09-03 13:35:00,213.51,213.56,213.4,213.55,3097.0,198.5992,198.6457,198.4969,198.6364,3097.0
2021-09-03 13:40:00,213.49,213.78,213.35,213.59,19286.0,198.5806,198.8504,198.4504,198.6736,19286.0
2021-09-03 13:45:00,213.58,213.65,213.52,213.62,2269.0,198.6643,198.7295,198.6085,198.7015,2269.0
2021-09-03 13:50:00,213.64,213.65,213.54,213.57,3144.0,198.7202,198.7295,198.6271,198.655,3144.0
2021-09-03 13:55:00,213.5,213.7,213.49,213.68,8229.0,198.5899,198.776,198.5806,198.7574,8229.0
2021-09-03 14:00:00,213.66,213.7,213.53,213.53,4425.0,198.7388,198.776,198.6178,198.6178,4425.0
2021-09-03 14:05:00,213.58,213.58,213.24,213.27,4915.0,198.6643,198.6643,198.3481,198.376,4915.0
2021-09-03 14:10:00,213.31,213.36,213.29,213.34,3609.0,198.4132,198.4597,198.3946,198.4411,3609.0
2021-09-03 14:15:00,213.31,213.75,213.3,213.69,29618.0,198.4132,198.8225,198.4039,198.7667,29618.0
2021-09-03 14:20:00,213.72,213.74,213.49,213.55,12259.0,198.7946,198.8132,198.5806,198.6364,12259.0
2021-09-03 14:25:00,213.54,213.63,213.49,213.59,6687.0,198.6271,198.7109,198.5806,198.6736,6687.0
2021-09-03 14:30:00,213.6,213.69,213.52,213.69,4894.0,198.6829,198.7667,198.6085,198.7667,4894.0
2021-09-03 14:35:00,213.69,213.72,213.51,213.62,5125.0,198.7667,198.7946,198.5992,198.7015,5125.0
2021-09-03 14:40:00,213.62,213.65,213.54,213.54,4200.0,198.7015,198.7295,198.6271,198.6271,4200.0
2021-09-03 14:45:00,213.54,213.59,213.31,213.34,11371.0,198.6271,198.6736,198.4132,198.4411,11371.0
2021-09-03 14:50:00,213.35,213.58,213.35,213.49,9240.0,198.4504,198.6643,198.4504,198.5806,9240.0
2021-09-03 14:55:00,213.5,213.66,213.4,213.61,20585.0,198.5899,198.7388,198.4969,198.6922,20585.0
2021-09-03 15:00:00,213.6,213.71,213.58,213.67,15218.0,198.6829,198.7853,198.6643,198.7481,15218.0
2021-09-03 15:05:00,213.63,213.8,213.45,213.75,21689.0,198.7109,198.869,198.5434,198.8225,21689.0
2021-09-03 15:10:00,213.76,213.9,213.73,213.89,6620.0,198.8318,198.962,198.8039,198.9527,6620.0
2021-09-03 15:15:00,213.88,213.9,213.48,213.55,16273.0,198.9434,198.962,198.5713,198.6364,16273.0
2021-09-03 15:20:00,213.54,213.56,213.45,213.46,4708.0,198.6271,198.6457,198.5434,198.5527,4708.0
2021-09-03 15:25:00,213.46,213.49,213.36,213.48,4498.0,198.5527,198.5806,198.4597,198.5713,4498.0
2021-09-03 15:30:00,213.52,213.59,213.43,213.46,9188.0,198.6085,198.6736,198.5248,198.5527,9188.0
2021-09-03 15:35:00,213.49,213.69,213.47,213.65,7265.0,198.5806,198.7667,198.562,198.7295,7265.0
2021-09-03 15:40:00,213.68,213.68,213.39,213.43,12335.0,198.7574,198.7574,198.4876,198.5248,12335.0
2021-09-03 15:45:00,213.36,213.48,213.25,213.29,9575.0,198.4597,198.5713,198.3574,198.3946,9575.0
2021-09-03 15:50:00,213.59,213.79,213.22,213.23,71454.0,198.6736,198.8597,198.3295,198.3388,71454.0
2021-09-03 15:55:00,213.2,213.21,212.93,212.98,76773.0,198.3109,198.3202,198.0597,198.1062,76773.0
2021-09-07 09:30:00,213.45,213.47,212.47,212.55,41594.0,198.5434,198.562,197.6319,197.7063,41594.0
2021-09-07 09:35:00,212.72,213.3,212.41,212.8,16768.0,197.8644,198.4039,197.5761,197.9388,16768.0
2021-09-07 09:40:00,212.88,212.99,212.03,212.55,26711.0,198.0132,198.1155,197.2226,197.7063,26711.0
2021-09-07 09:45:00,212.55,213.12,212.25,212.8,25118.0,197.7063,198.2365,197.4272,197.9388,25118.0
2021-09-07 09:50:00,212.73,212.86,212.54,212.85,9373.0,197.8737,197.9946,197.697,197.9853,9373.0
2021-09-07 09:55:00,212.75,213.33,212.74,213.0,27150.0,197.8923,198.4318,197.883,198.1248,27150.0
2021-09-07 10:00:00,212.96,213.06,212.0,212.23,17114.0,198.0876,198.1807,197.1947,197.4086,17114.0
2021-09-07 10:05:00,212.22,212.25,211.36,211.38,17066.0,197.3993,197.4272,196.5994,196.618,17066.0
2021-09-07 10:10:00,211.53,212.47,211.51,212.05,25494.0,196.7575,197.6319,196.7389,197.2412,25494.0
2021-09-07 10:15:00,212.21,212.74,212.21,212.53,19941.0,197.39,197.883,197.39,197.6877,19941.0
2021-09-07 10:20:00,212.58,212.98,212.55,212.66,25110.0,197.7342,198.1062,197.7063,197.8086,25110.0
2021-09-07 10:25:00,212.7,212.96,212.64,212.83,12622.0,197.8458,198.0876,197.79,197.9667,12622.0
2021-09-07 10:30:00,212.68,212.68,212.2,212.54,13612.0,197.8272,197.8272,197.3807,197.697,13612.0
2021-09-07 10:35:00,212.6,212.86,212.46,212.72,21786.0,197.7528,197.9946,197.6226,197.8644,21786.0
2021-09-07 10:40:00,212.73,212.98,212.58,212.77,12031.0,197.8737,198.1062,197.7342,197.9109,12031.0
2021-09-07 10:45:00,212.73,212.93,212.64,212.77,9750.0,197.8737,198.0597,197.79,197.9109,9750.0
2021-09-07 10:50:00,212.8,213.01,212.7,212.89,13151.0,197.9388,198.1341,197.8458,198.0225,13151.0
2021-09-07 10:55:00,212.81,212.96,212.65,212.78,5617.0,197.9481,198.0876,197.7993,197.9202,5617.0
2021-09-07 11:00:00,212.8,212.92,212.64,212.71,12595.0,197.9388,198.0504,197.79,197.8551,12595.0
2021-09-07 11:05:00,212.77,212.77,212.38,212.55,11925.0,197.9109,197.9109,197.5481,197.7063,11925.0
2021-09-07 11:10:00,212.55,212.6,212.0,212.15,9577.0,197.7063,197.7528,197.1947,197.3342,9577.0
2021-09-07 11:15:00,212.0,212.42,211.86,212.33,8289.0,197.1947,197.5854,197.0645,197.5016,8289.0
2021-09-07 11:20:00,212.3,212.5,212.2,212.44,5320.0,197.4737,197.6598,197.3807,197.604,5320.0
2021-09-07 11:25:00,212.54,212.64,212.38,212.49,10280.0,197.697,197.79,197.5481,197.6505,10280.0
2021-09-07 11:30:00,212.44,212.62,212.44,212.48,6643.0,197.604,197.7714,197.604,197.6412,6643.0
2021-09-07 11:35:00,212.5,212.65,212.37,212.6,9906.0,197.6598,197.7993,197.5388,197.7528,9906.0
2021-09-07 11:40:00,212.62,212.62,212.44,212.53,7148.0,197.7714,197.7714,197.604,197.6877,7148.0
2021-09-07 11:45:00,212.48,212.67,212.4,212.62,5022.0,197.6412,197.8179,197.5667,197.7714,5022.0
2021-09-07 11:50:00,212.61,212.62,212.28,212.31,5100.0,197.7621,197.7714,197.4551,197.483,5100.0
2021-09-07 11:55:00,212.34,212.51,212.24,212.24,5067.0,197.5109,197.6691,197.4179,197.4179,5067.0
2021-09-07 12:00:00,212.27,212.5,212.19,212.49,4800.0,197.4458,197.6598,197.3714,197.6505,4800.0
2021-09-07 12:05:00,212.6,212.6,212.42,212.56,7539.0,197.7528,197.7528,197.5854,197.7156,7539.0
2021-09-07 12:10:00,212.55,212.56,212.43,212.5,4128.0,197.7063,197.7156,197.5947,197.6598,4128.0
2021-09-07 12:15:00,212.42,212.67,212.34,212.62,6846.0,197.5854,197.8179,197.5109,197.7714,6846.0
2021-09-07 12:20:00,212.61,212.62,212.37,212.44,5604.0,197.7621,197.7714,197.5388,197.604,5604.0
2021-09-07 12:25:00,212.5,212.6,212.45,212.58,5003.0,197.6598,197.7528,197.6133,197.7342,5003.0
2021-09-07 12:30:00,212.57,212.77,212.55,212.56,11332.0,197.7249,197.9109,197.7063,197.7156,11332.0
2021-09-07 12:35:00,212.58,212.76,212.58,212.72,4342.0,197.7342,197.9016,197.7342,197.8644,4342.0
2021-09-07 12:40:00,212.7,212.79,212.64,212.75,5754.0,197.8458,197.9295,197.79,197.8923,5754.0
2021-09-07 12:45:00,212.8,212.92,212.76,212.88,6050.0,197.9388,198.0504,197.9016,198.0132,6050.0
2021-09-07 12:50:00,212.88,212.91,212.64,212.67,10591.0,198.0132,198.0411,197.79,197.8179,10591.0
2021-09-07 12:55:00,212.67,212.8,212.57,212.7,18946.0,197.8179,197.9388,197.7249,197.8458,18946.0
2021-09-07 13:00:00,212.72,212.82,212.52,212.52,11161.0,197.8644,197.9574,197.6784,197.6784,11161.0
2021-09-07 13:05:00,212.49,212.65,212.43,212.54,6121.0,197.6505,197.7993,197.5947,197.697,6121.0
2021-09-07 13:10:00,212.62,212.73,212.61,212.67,5001.0,197.7714,197.8737,197.7621,197.8179,5001.0
2021-09-07 13:15:00,212.72,212.72,212.56,212.56,7794.0,197.8644,197.8644,197.7156,197.7156,7794.0
2021-09-07 13:20:00,212.57,212.69,212.49,212.5,10036.0,197.7249,197.8365,197.6505,197.6598,10036.0
2021-09-07 13:25:00,212.47,212.62,212.47,212.6,8028.0,197.6319,197.7714,197.6319,197.7528,8028.0
2021-09-07 13:30:00,212.6,212.76,212.6,212.61,9730.0,197.7528,197.9016,197.7528,197.7621,9730.0
2021-09-07 13:35:00,212.61,212.72,212.55,212.68,7890.0,197.7621,197.8644,197.7063,197.8272,7890.0
2021-09-07 13:40:00,212.61,212.67,212.55,212.56,7467.0,197.7621,197.8179,197.7063,197.7156,7467.0
2021-09-07 13:45:00,212.58,212.62,212.49,212.59,11356.0,197.7342,197.7714,197.6505,197.7435,11356.0
2021-09-07 13:50:00,212.6,212.63,212.52,212.6,11204.0,197.7528,197.7807,197.6784,197.7528,11204.0
2021-09-07 13:55:00,212.61,212.74,212.52,212.57,8630.0,197.7621,197.883,197.6784,197.7249,8630.0
2021-09-07 14:00:00,212.56,212.67,212.52,212.66,10473.0,197.7156,197.8179,197.6784,197.8086,10473.0
2021-09-07 14:05:00,212.65,212.66,212.5,212.52,5169.0,197.7993,197.8086,197.6598,197.6784,5169.0
2021-09-07 14:10:00,212.52,213.1,212.51,213.02,11505.0,197.6784,198.2179,197.6691,198.1435,11505.0
2021-09-07 14:15:00,213.04,213.06,212.85,212.89,4089.0,198.1621,198.1807,197.9853,198.0225,4089.0
2021-09-07 14:20:00,212.86,212.86,212.48,212.53,8542.0,197.9946,197.9946,197.6412,197.6877,8542.0
2021-09-07 14:25:00,212.61,212.62,212.42,212.5,6211.0,197.7621,197.7714,197.5854,197.6598,6211.0
2021-09-07 14:30:00,212.49,212.61,212.37,212.58,7035.0,197.6505,197.7621,197.5388,197.7342,7035.0
2021-09-07 14:35:00,212.58,212.63,212.41,212.48,6258.0,197.7342,197.7807,197.5761,197.6412,6258.0
2021-09-07 14:40:00,212.48,212.56,212.45,212.45,6220.0,197.6412,197.7156,197.6133,197.6133,6220.0
2021-09-07 14:45:00,212.46,212.65,212.46,212.61,8973.0,197.6226,197.7993,197.6226,197.7621,8973.0
2021-09-07 14:50:00,212.57,212.63,212.47,212.56,6311.0,197.7249,197.7807,197.6319,197.7156,6311.0
2021-09-07 14:55:00,212.59,212.72,212.59,212.71,9392.0,197.7435,197.8644,197.7435,197.8551,9392.0
2021-09-07 15:00:00,212.77,212.99,212.73,212.94,9719.0,197.9109,198.1155,197.8737,198.069,9719.0
2021-09-07 15:05:00,213.01,213.11,212.99,213.08,7467.0,198.1341,198.2272,198.1155,198.1993,7467.0
2021-09-07 15:10:00,213.06,213.07,212.75,212.81,9594.0,198.1807,198.19,197.8923,197.9481,9594.0
2021-09-07 15:15:00,212.78,212.81,212.62,212.73,7821.0,197.9202,197.9481,197.7714,197.8737,7821.0
2021-09-07 15:20:00,212.66,212.79,212.47,212.78,17516.0,197.8086,197.9295,197.6319,197.9202,17516.0
2021-09-07 15:25:00,212.76,212.96,212.75,212.94,6066.0,197.9016,198.0876,197.8923,198.069,6066.0
2021-09-07 15:30:00,212.95,213.46,212.86,213.45,21432.0,198.0783,198.5527,197.9946,198.5434,21432.0
2021-09-07 15:35:00,213.38,213.49,213.11,213.14,17712.0,198.4783,198.5806,198.2272,198.2551,17712.0
2021-09-07 15:40:00,213.16,213.31,213.12,213.21,11597.0,198.2737,198.4132,198.2365,198.3202,11597.0
2021-09-07 15:45:00,213.18,213.35,212.94,212.96,27160.0,198.2923,198.4504,198.069,198.0876,27160.0
2021-09-07 15:50:00,212.84,213.07,212.84,212.95,51915.0,197.976,198.19,197.976,198.0783,51915.0
2021-09-07 15:55:00,212.98,213.0,212.74,212.87,52114.0,198.1062,198.1248,197.883,198.0039,52114.0
2021-09-08 09:30:00,211.94,212.74,211.54,211.7,23401.0,197.1389,197.883,196.7668,196.9156,23401.0
2021-09-08 09:35:00,211.8,212.38,211.39,211.59,12127.0,197.0087,197.5481,196.6273,196.8133,12127.0
2021-09-08 09:40:00,211.43,211.96,211.07,211.11,11933.0,196.6645,197.1575,196.3296,196.3668,11933.0
2021-09-08 09:45:00,211.25,211.32,210.63,210.79,11302.0,196.4971,196.5622,195.9204,196.0692,11302.0
2021-09-08 09:50:00,210.67,210.73,210.21,210.41,9478.0,195.9576,196.0134,195.5297,195.7157,9478.0
2021-09-08 09:55:00,210.48,211.07,210.48,210.89,5416.0,195.7808,196.3296,195.7808,196.1622,5416.0
2021-09-08 10:00:00,211.12,211.27,210.75,210.95,10760.0,196.3761,196.5157,196.032,196.218,10760.0
2021-09-08 10:05:00,210.9,211.15,210.57,211.15,4301.0,196.1715,196.404,195.8646,196.404,4301.0
2021-09-08 10:10:00,211.15,211.15,210.86,210.89,5929.0,196.404,196.404,196.1343,196.1622,5929.0
2021-09-08 10:15:00,210.81,211.01,210.63,210.99,4311.0,196.0878,196.2738,195.9204,196.2552,4311.0
2021-09-08 10:20:00,211.06,211.28,210.79,210.91,4413.0,196.3203,196.525,196.0692,196.1808,4413.0
2021-09-08 10:25:00,210.75,210.82,210.41,210.45,5799.0,196.032,196.0971,195.7157,195.7529,5799.0
2021-09-08 10:30:00,210.3,210.72,209.29,209.32,27039.0,195.6134,196.0041,194.6739,194.7018,27039.0
2021-09-08 10:35:00,209.31,209.31,208.65,209.09,22256.0,194.6925,194.6925,194.0786,194.4879,22256.0
2021-09-08 10:40:00,208.97,209.02,208.61,208.64,7210.0,194.3763,194.4228,194.0414,194.0693,7210.0
2021-09-08 10:45:00,208.52,208.99,208.4,208.93,13739.0,193.9577,194.3949,193.8461,194.3391,13739.0
2021-09-08 10:50:00,208.84,208.96,208.11,208.22,14200.0,194.2554,194.367,193.5763,193.6787,14200.0
2021-09-08 10:55:00,208.26,208.8,208.26,208.7,12291.0,193.7159,194.2182,193.7159,194.1251,12291.0
2021-09-08 11:00:00,208.71,209.52,208.63,209.42,5510.0,194.1344,194.8879,194.06,194.7949,5510.0
2021-09-08 11:05:00,209.5,209.64,209.26,209.45,6879.0,194.8693,194.9995,194.646,194.8228,6879.0
2021-09-08 11:10:00,209.51,209.79,209.33,209.42,5055.0,194.8786,195.139,194.7111,194.7949,5055.0
2021-09-08 11:15:00,209.39,209.55,209.12,209.28,7102.0,194.767,194.9158,194.5158,194.6646,7102.0
2021-09-08 11:20:00,209.22,209.74,209.1,209.57,3681.0,194.6088,195.0925,194.4972,194.9344,3681.0
2021-09-08 11:25:00,209.47,209.49,209.21,209.21,4730.0,194.8414,194.86,194.5995,194.5995,4730.0
2021-09-08 11:30:00,209.08,209.28,208.78,208.87,9494.0,194.4786,194.6646,194.1996,194.2833,9494.0
2021-09-08 11:35:00,208.99,209.09,208.63,208.67,4578.0,194.3949,194.4879,194.06,194.0972,4578.0
2021-09-08 11:40:00,208.7,208.76,208.35,208.35,11066.0,194.1251,194.181,193.7996,193.7996,11066.0
2021-09-08 11:45:00,208.41,208.62,208.03,208.08,14565.0,193.8554,194.0507,193.5019,193.5484,14565.0
2021-09-08 11:50:00,208.01,208.06,207.67,207.77,12599.0,193.4833,193.5298,193.1671,193.2601,12599.0
2021-09-08 11:55:00,207.79,208.07,207.75,207.93,8653.0,193.2787,193.5391,193.2415,193.4089,8653.0
2021-09-08 12:00:00,207.87,208.7,207.73,207.73,15684.0,193.3531,194.1251,193.2229,193.2229,15684.0
2021-09-08 12:05:00,207.83,208.22,207.78,208.1,9366.0,193.3159,193.6787,193.2694,193.567,9366.0
2021-09-08 12:10:00,208.21,208.54,208.1,208.45,5865.0,193.6694,193.9763,193.567,193.8926,5865.0
2021-09-08 12:15:00,208.38,208.45,208.2,208.39,7287.0,193.8275,193.8926,193.6601,193.8368,7287.0
2021-09-08 12:20:00,208.42,208.47,208.2,208.26,13328.0,193.8647,193.9112,193.6601,193.7159,13328.0
2021-09-08 12:25:00,208.25,208.45,208.13,208.32,6175.0,193.7066,193.8926,193.595,193.7717,6175.0
2021-09-08 12:30:00,208.38,208.38,208.0,208.27,8325.0,193.8275,193.8275,193.474,193.7252,8325.0
2021-09-08 12:35:00,208.28,208.39,208.0,208.0,6440.0,193.7345,193.8368,193.474,193.474,6440.0
2021-09-08 12:40:00,208.04,208.24,207.97,208.18,6705.0,193.5112,193.6973,193.4461,193.6415,6705.0
2021-09-08 12:45:00,208.06,208.24,208.06,208.11,6238.0,193.5298,193.6973,193.5298,193.5763,6238.0
2021-09-08 12:50:00,208.09,208.12,207.94,208.03,7968.0,193.5577,193.5856,193.4182,193.5019,7968.0
2021-09-08 12:55:00,207.92,208.19,207.8,207.85,15854.0,193.3996,193.6508,193.288,193.3345,15854.0
2021-09-08 13:00:00,207.93,208.13,207.79,207.89,6043.0,193.4089,193.595,193.2787,193.3717,6043.0
2021-09-08 13:05:00,207.84,208.0,207.58,207.61,8634.0,193.3252,193.474,193.0834,193.1113,8634.0
2021-09-08 13:10:00,207.65,207.77,207.51,207.59,7866.0,193.1485,193.2601,193.0182,193.0927,7866.0
2021-09-08 13:15:00,207.59,207.67,207.46,207.67,5383.0,193.0927,193.1671,192.9717,193.1671,5383.0
2021-09-08 13:20:00,207.62,207.68,207.55,207.59,7773.0,193.1206,193.1764,193.0555,193.0927,7773.0
2021-09-08 13:25:00,207.59,207.84,207.45,207.76,16037.0,193.0927,193.3252,192.9624,193.2508,16037.0
2021-09-08 13:30:00,207.76,207.84,207.59,207.74,7009.0,193.2508,193.3252,193.0927,193.2322,7009.0
2021-09-08 13:35:00,207.72,207.78,207.54,207.54,9181.0,193.2136,193.2694,193.0462,193.0462,9181.0
2021-09-08 13:40:00,207.54,207.65,207.42,207.55,13837.0,193.0462,193.1485,192.9345,193.0555,13837.0
2021-09-08 13:45:00,207.52,207.65,207.4,207.42,6832.0,193.0276,193.1485,192.9159,192.9345,6832.0
2021-09-08 13:50:00,207.45,207.62,207.41,207.41,7260.0,192.9624,193.1206,192.9252,192.9252,7260.0
2021-09-08 13:55:00,207.34,207.47,207.25,207.34,8870.0,192.8601,192.981,192.7764,192.8601,8870.0
2021-09-08 14:00:00,207.34,207.91,207.34,207.8,13281.0,192.8601,193.3903,192.8601,193.288,13281.0
2021-09-08 14:05:00,207.75,207.79,207.42,207.6,25087.0,193.2415,193.2787,192.9345,193.102,25087.0
2021-09-08 14:10:00,207.65,207.86,207.53,207.86,5573.0,193.1485,193.3438,193.0369,193.3438,5573.0
2021-09-08 14:15:00,207.91,207.91,207.51,207.57,11397.0,193.3903,193.3903,193.0182,193.0741,11397.0
2021-09-08 14:20:00,207.61,207.71,207.46,207.52,11941.0,193.1113,193.2043,192.9717,193.0276,11941.0
2021-09-08 14:25:00,207.55,207.62,207.42,207.57,11947.0,193.0555,193.1206,192.9345,193.0741,11947.0
2021-09-08 14:30:00,207.54,207.65,207.46,207.63,10560.0,193.0462,193.1485,192.9717,193.1299,10560.0
2021-09-08 14:35:00,207.62,207.64,207.47,207.56,6833.0,193.1206,193.1392,192.981,193.0648,6833.0
2021-09-08 14:40:00,207.58,207.79,207.56,207.79,8399.0,193.0834,193.2787,193.0648,193.2787,8399.0
2021-09-08 14:45:00,207.78,207.81,207.51,207.57,14861.0,193.2694,193.2973,193.0182,193.0741,14861.0
2021-09-08 14:50:00,207.62,207.7,207.59,207.67,5792.0,193.1206,193.195,193.0927,193.1671,5792.0
2021-09-08 14:55:00,207.7,208.32,207.66,208.29,12579.0,193.195,193.7717,193.1578,193.7438,12579.0
2021-09-08 15:00:00,208.34,208.44,208.24,208.35,14186.0,193.7903,193.8833,193.6973,193.7996,14186.0
2021-09-08 15:05:00,208.34,208.37,208.11,208.11,7747.0,193.7903,193.8182,193.5763,193.5763,7747.0
2021-09-08 15:10:00,208.15,208.42,208.15,208.28,9209.0,193.6136,193.8647,193.6136,193.7345,9209.0
2021-09-08 15:15:00,208.31,208.31,208.19,208.26,9773.0,193.7624,193.7624,193.6508,193.7159,9773.0
2021-09-08 15:20:00,208.24,208.6,208.23,208.53,11195.0,193.6973,194.0321,193.688,193.967,11195.0
2021-09-08 15:25:00,208.48,208.52,208.34,208.39,7300.0,193.9205,193.9577,193.7903,193.8368,7300.0
2021-09-08 15:30:00,208.38,208.38,207.95,207.96,17007.0,193.8275,193.8275,193.4275,193.4368,17007.0
2021-09-08 15:35:00,207.93,208.06,207.89,207.96,17329.0,193.4089,193.5298,193.3717,193.4368,17329.0
2021-09-08 15:40:00,207.94,208.1,207.84,208.01,17880.0,193.4182,193.567,193.3252,193.4833,17880.0
2021-09-08 15:45:00,208.02,208.36,207.88,208.21,38784.0,193.4926,193.8089,193.3624,193.6694,38784.0
2021-09-08 15:50:00,208.18,208.44,208.12,208.31,28932.0,193.6415,193.8833,193.5856,193.7624,28932.0
2021-09-08 15:55:00,208.28,208.32,207.86,208.2,85273.0,193.7345,193.7717,193.3438,193.6601,85273.0
2021-09-09 09:30:00,209.83,210.82,209.0,210.46,41826.0,195.1762,196.0971,194.4042,195.7622,41826.0
2021-09-09 09:35:00,210.43,210.57,209.98,210.04,12261.0,195.7343,195.8646,195.3158,195.3716,12261.0
2021-09-09 09:40:00,210.05,210.24,209.72,209.87,58582.0,195.3809,195.5576,195.0739,195.2134,58582.0
2021-09-09 09:45:00,209.93,210.45,209.76,209.81,8643.0,195.2692,195.7529,195.1111,195.1576,8643.0
2021-09-09 09:50:00,209.81,210.07,209.68,210.03,12678.0,195.1576,195.3995,195.0367,195.3623,12678.0
2021-09-09 09:55:00,210.06,210.06,209.37,209.37,8431.0,195.3902,195.3902,194.7484,194.7484,8431.0
2021-09-09 10:00:00,209.39,210.35,209.39,210.31,46053.0,194.767,195.6599,194.767,195.6227,46053.0
2021-09-09 10:05:00,210.26,210.53,210.08,210.26,22372.0,195.5762,195.8273,195.4088,195.5762,22372.0
2021-09-09 10:10:00,210.2,210.55,209.9,210.4,22368.0,195.5204,195.8459,195.2413,195.7064,22368.0
2021-09-09 10:15:00,210.38,210.42,209.92,210.02,23132.0,195.6878,195.725,195.2599,195.353,23132.0
2021-09-09 10:20:00,210.05,210.1,209.94,210.03,28753.0,195.3809,195.4274,195.2785,195.3623,28753.0
2021-09-09 10:25:00,210.08,210.43,209.99,210.0,26674.0,195.4088,195.7343,195.3251,195.3344,26674.0
2021-09-09 10:30:00,210.07,210.21,209.84,209.88,21471.0,195.3995,195.5297,195.1855,195.2227,21471.0
2021-09-09 10:35:00,209.88,210.12,209.71,209.91,66877.0,195.2227,195.446,195.0646,195.2506,66877.0
2021-09-09 10:40:00,209.93,210.15,209.8,210.08,26205.0,195.2692,195.4739,195.1483,195.4088,26205.0
2021-09-09 10:45:00,210.3,210.61,210.18,210.24,34746.0,195.6134,195.9018,195.5018,195.5576,34746.0
2021-09-09 10:50:00,210.2,210.43,210.03,210.25,21396.0,195.5204,195.7343,195.3623,195.5669,21396.0
2021-09-09 10:55:00,210.12,210.54,210.04,210.5,240259.0,195.446,195.8366,195.3716,195.7994,240259.0
2021-09-09 11:00:00,210.42,211.29,210.36,211.12,31786.0,195.725,196.5343,195.6692,196.3761,31786.0
2021-09-09 11:05:00,211.08,211.62,211.0,211.36,18496.0,196.3389,196.8412,196.2645,196.5994,18496.0
2021-09-09 11:10:00,211.37,211.87,211.33,211.65,24304.0,196.6087,197.0738,196.5715,196.8691,24304.0
2021-09-09 11:15:00,211.7,211.92,211.42,211.56,22964.0,196.9156,197.1203,196.6552,196.7854,22964.0
2021-09-09 11:20:00,211.68,211.68,211.09,211.22,21129.0,196.897,196.897,196.3482,196.4692,21129.0
2021-09-09 11:25:00,211.29,211.35,211.0,211.0,23707.0,196.5343,196.5901,196.2645,196.2645,23707.0
2021-09-09 11:30:00,211.05,211.05,210.84,210.93,27325.0,196.311,196.311,196.1157,196.1994,27325.0
2021-09-09 11:35:00,210.88,211.0,210.71,210.74,12486.0,196.1529,196.2645,195.9948,196.0227,12486.0
2021-09-09 11:40:00,210.76,210.9,210.5,210.54,10162.0,196.0413,196.1715,195.7994,195.8366,10162.0
2021-09-09 11:45:00,210.51,210.62,210.2,210.23,23556.0,195.8087,195.9111,195.5204,195.5483,23556.0
2021-09-09 11:50:00,210.24,210.25,209.89,209.96,21299.0,195.5576,195.5669,195.232,195.2972,21299.0
2021-09-09 11:55:00,210.0,210.42,209.95,210.27,46203.0,195.3344,195.725,195.2878,195.5855,46203.0
2021-09-09 12:00:00,210.33,210.57,210.24,210.44,14307.0,195.6413,195.8646,195.5576,195.7436,14307.0
2021-09-09 12:05:00,210.52,210.86,210.32,210.75,5952.0,195.818,196.1343,195.632,196.032,5952.0
2021-09-09 12:10:00,210.76,210.81,210.42,210.6,10411.0,196.0413,196.0878,195.725,195.8925,10411.0
2021-09-09 12:15:00,210.55,210.56,210.12,210.18,8178.0,195.8459,195.8552,195.446,195.5018,8178.0
2021-09-09 12:20:00,210.31,210.56,210.27,210.51,3883.0,195.6227,195.8552,195.5855,195.8087,3883.0
2021-09-09 12:25:00,210.43,210.8,210.42,210.8,16475.0,195.7343,196.0785,195.725,196.0785,16475.0
2021-09-09 12:30:00,210.87,211.0,210.66,210.72,12758.0,196.1436,196.2645,195.9483,196.0041,12758.0
2021-09-09 12:35:00,210.72,210.77,210.52,210.6,6926.0,196.0041,196.0506,195.818,195.8925,6926.0
2021-09-09 12:40:00,210.57,210.58,210.3,210.43,5622.0,195.8646,195.8739,195.6134,195.7343,5622.0
2021-09-09 12:45:00,210.47,210.47,210.18,210.38,4691.0,195.7715,195.7715,195.5018,195.6878,4691.0
2021-09-09 12:50:00,210.38,210.42,210.25,210.33,6349.0,195.6878,195.725,195.5669,195.6413,6349.0
2021-09-09 12:55:00,210.44,210.44,210.02,210.02,4820.0,195.7436,195.7436,195.353,195.353,4820.0
2021-09-09 13:00:00,210.06,210.23,210.02,210.08,4460.0,195.3902,195.5483,195.353,195.4088,4460.0
2021-09-09 13:05:00,210.1,210.16,210.05,210.08,4222.0,195.4274,195.4832,195.3809,195.4088,4222.0
2021-09-09 13:10:00,210.16,210.23,210.09,210.1,3103.0,195.4832,195.5483,195.4181,195.4274,3103.0
2021-09-09 13:15:00,210.08,210.13,210.03,210.09,9916.0,195.4088,195.4553,195.3623,195.4181,9916.0
2021-09-09 13:20:00,210.02,210.02,209.15,209.39,11311.0,195.353,195.353,194.5437,194.767,11311.0
2021-09-09 13:25:00,209.34,209.55,209.21,209.5,12660.0,194.7204,194.9158,194.5995,194.8693,12660.0
2021-09-09 13:30:00,209.51,209.51,209.14,209.49,5879.0,194.8786,194.8786,194.5344,194.86,5879.0
2021-09-09 13:35:00,209.5,209.66,209.18,209.29,18825.0,194.8693,195.0181,194.5716,194.6739,18825.0
2021-09-09 13:40:00,209.28,209.35,209.16,209.16,8159.0,194.6646,194.7298,194.553,194.553,8159.0
2021-09-09 13:45:00,209.26,209.67,209.25,209.67,13456.0,194.646,195.0274,194.6367,195.0274,13456.0
2021-09-09 13:50:00,209.58,209.74,209.44,209.71,4100.0,194.9437,195.0925,194.8135,195.0646,4100.0
2021-09-09 13:55:00,209.68,209.74,209.57,209.67,9638.0,195.0367,195.0925,194.9344,195.0274,9638.0
2021-09-09 14:00:00,209.68,210.13,209.3,209.3,10830.0,195.0367,195.4553,194.6832,194.6832,10830.0
2021-09-09 14:05:00,209.38,209.86,209.38,209.78,6577.0,194.7577,195.2041,194.7577,195.1297,6577.0
2021-09-09 14:10:00,209.73,209.96,209.68,209.96,4200.0,195.0832,195.2972,195.0367,195.2972,4200.0
2021-09-09 14:15:00,209.97,210.13,209.85,210.04,4484.0,195.3065,195.4553,195.1948,195.3716,4484.0
2021-09-09 14:20:00,210.01,210.18,210.0,210.14,5023.0,195.3437,195.5018,195.3344,195.4646,5023.0
2021-09-09 14:25:00,210.22,210.45,210.22,210.36,6872.0,195.539,195.7529,195.539,195.6692,6872.0
2021-09-09 14:30:00,210.37,210.37,210.09,210.22,5905.0,195.6785,195.6785,195.4181,195.539,5905.0
2021-09-09 14:35:00,210.23,210.23,210.06,210.15,2519.0,195.5483,195.5483,195.3902,195.4739,2519.0
2021-09-09 14:40:00,210.11,210.43,210.08,210.28,4526.0,195.4367,195.7343,195.4088,195.5948,4526.0
2021-09-09 14:45:00,210.22,210.8,210.22,210.8,2200.0,195.539,196.0785,195.539,196.0785,2200.0
2021-09-09 14:50:00,210.89,211.05,210.77,211.0,7057.0,196.1622,196.311,196.0506,196.2645,7057.0
2021-09-09 14:55:00,211.1,211.14,210.87,210.97,20222.0,196.3575,196.3947,196.1436,196.2366,20222.0
2021-09-09 15:00:00,211.06,211.25,211.06,211.24,8587.0,196.3203,196.4971,196.3203,196.4878,8587.0
2021-09-09 15:05:00,211.27,211.33,211.11,211.2,7051.0,196.5157,196.5715,196.3668,196.4506,7051.0
2021-09-09 15:10:00,211.13,211.39,210.95,210.95,18743.0,196.3854,196.6273,196.218,196.218,18743.0
2021-09-09 15:15:00,210.93,210.97,210.59,210.62,7464.0,196.1994,196.2366,195.8832,195.9111,7464.0
2021-09-09 15:20:00,210.58,210.84,210.58,210.68,4574.0,195.8739,196.1157,195.8739,195.9669,4574.0
2021-09-09 15:25:00,210.65,210.86,210.65,210.74,7182.0,195.939,196.1343,195.939,196.0227,7182.0
2021-09-09 15:30:00,210.65,210.98,210.65,210.84,8949.0,195.939,196.2459,195.939,196.1157,8949.0
2021-09-09 15:35:00,210.75,211.18,210.7,211.08,22175.0,196.032,196.4319,195.9855,196.3389,22175.0
2021-09-09 15:40:00,211.03,211.3,211.03,211.19,8961.0,196.2924,196.5436,196.2924,196.4413,8961.0
2021-09-09 15:45:00,211.16,211.33,210.8,210.81,13476.0,196.4133,196.5715,196.0785,196.0878,13476.0
2021-09-09 15:50:00,210.79,210.81,210.36,210.53,33241.0,196.0692,196.0878,195.6692,195.8273,33241.0
2021-09-09 15:55:00,210.59,210.68,210.32,210.46,59064.0,195.8832,195.9669,195.632,195.7622,59064.0
2021-09-10 09:30:00,212.99,215.13,212.7,214.45,42545.0,198.1155,200.1061,197.8458,199.4736,42545.0
2021-09-10 09:35:00,214.82,215.48,214.6,215.3,16853.0,199.8177,200.4317,199.6131,200.2642,16853.0
2021-09-10 09:40:00,215.18,215.45,214.84,215.22,12921.0,200.1526,200.4037,199.8363,200.1898,12921.0
2021-09-10 09:45:00,215.26,215.85,215.14,215.68,12979.0,200.227,200.7758,200.1154,200.6177,12979.0
2021-09-10 09:50:00,215.49,215.54,214.9,214.98,22523.0,200.441,200.4875,199.8922,199.9666,22523.0
2021-09-10 09:55:00,215.07,215.19,214.91,215.0,4876.0,200.0503,200.1619,199.9015,199.9852,4876.0
2021-09-10 10:00:00,215.01,215.37,214.63,214.63,15855.0,199.9945,200.3293,199.641,199.641,15855.0
2021-09-10 10:05:00,214.83,214.99,214.5,214.7,12688.0,199.827,199.9759,199.5201,199.7061,12688.0
2021-09-10 10:10:00,214.75,215.6,214.48,215.6,9184.0,199.7526,200.5433,199.5015,200.5433,9184.0
2021-09-10 10:15:00,215.63,216.08,215.47,215.9,11735.0,200.5712,200.9898,200.4224,200.8223,11735.0
2021-09-10 10:20:00,215.81,215.83,215.07,215.34,7664.0,200.7386,200.7572,200.0503,200.3014,7664.0
2021-09-10 10:25:00,215.3,215.59,215.01,215.08,5095.0,200.2642,200.534,199.9945,200.0596,5095.0
2021-09-10 10:30:00,215.15,215.15,214.1,214.38,11728.0,200.1247,200.1247,199.148,199.4085,11728.0
2021-09-10 10:35:00,214.48,214.79,214.3,214.79,6794.0,199.5015,199.7898,199.3341,199.7898,6794.0
2021-09-10 10:40:00,214.77,215.2,214.72,214.95,10775.0,199.7712,200.1712,199.7247,199.9387,10775.0
2021-09-10 10:45:00,214.89,214.92,214.15,214.47,13325.0,199.8829,199.9108,199.1945,199.4922,13325.0
2021-09-10 10:50:00,214.4,214.47,214.14,214.16,14374.0,199.4271,199.4922,199.1852,199.2038,14374.0
2021-09-10 10:55:00,214.01,214.14,213.29,213.47,17605.0,199.0643,199.1852,198.3946,198.562,17605.0
2021-09-10 11:00:00,213.43,213.49,212.62,212.63,50590.0,198.5248,198.5806,197.7714,197.7807,50590.0
2021-09-10 11:05:00,212.64,212.95,212.51,212.88,12470.0,197.79,198.0783,197.6691,198.0132,12470.0
2021-09-10 11:10:00,213.0,213.44,212.99,213.24,5608.0,198.1248,198.5341,198.1155,198.3481,5608.0
2021-09-10 11:15:00,213.35,213.42,213.12,213.27,7223.0,198.4504,198.5155,198.2365,198.376,7223.0
2021-09-10 11:20:00,213.27,213.85,213.21,213.85,8195.0,198.376,198.9155,198.3202,198.9155,8195.0
2021-09-10 11:25:00,213.93,214.18,213.71,213.78,12810.0,198.9899,199.2224,198.7853,198.8504,12810.0
2021-09-10 11:30:00,213.69,214.6,213.69,214.53,15597.0,198.7667,199.6131,198.7667,199.548,15597.0
2021-09-10 11:35:00,214.51,214.67,214.32,214.58,6056.0,199.5294,199.6782,199.3527,199.5945,6056.0
2021-09-10 11:40:00,214.64,214.96,214.51,214.79,5150.0,199.6503,199.948,199.5294,199.7898,5150.0
2021-09-10 11:45:00,214.78,214.96,214.56,214.68,16279.0,199.7805,199.948,199.5759,199.6875,16279.0
2021-09-10 11:50:00,214.73,214.85,214.36,214.56,9374.0,199.734,199.8457,199.3899,199.5759,9374.0
2021-09-10 11:55:00,214.56,214.9,214.53,214.84,5650.0,199.5759,199.8922,199.548,199.8363,5650.0
2021-09-10 12:00:00,214.91,215.05,214.65,215.05,2592.0,199.9015,200.0317,199.6596,200.0317,2592.0
2021-09-10 12:05:00,214.98,215.64,214.97,215.47,5793.0,199.9666,200.5805,199.9573,200.4224,5793.0
2021-09-10 12:10:00,215.52,215.59,215.1,215.27,18496.0,200.4689,200.534,200.0782,200.2363,18496.0
2021-09-10 12:15:00,215.31,215.4,215.15,215.26,6453.0,200.2735,200.3572,200.1247,200.227,6453.0
2021-09-10 12:20:00,215.15,215.26,215.12,215.24,3343.0,200.1247,200.227,200.0968,200.2084,3343.0
2021-09-10 12:25:00,215.28,215.35,215.16,215.33,4414.0,200.2456,200.3107,200.134,200.2921,4414.0
2021-09-10 12:30:00,215.37,215.52,215.19,215.43,8341.0,200.3293,200.4689,200.1619,200.3851,8341.0
2021-09-10 12:35:00,215.44,215.74,215.44,215.59,6911.0,200.3944,200.6735,200.3944,200.534,6911.0
2021-09-10 12:40:00,215.64,215.72,215.48,215.54,3795.0,200.5805,200.6549,200.4317,200.4875,3795.0
2021-09-10 12:45:00,215.56,215.84,215.55,215.7,5902.0,200.5061,200.7665,200.4968,200.6363,5902.0
2021-09-10 12:50:00,215.7,215.88,215.59,215.74,9541.0,200.6363,200.8037,200.534,200.6735,9541.0
2021-09-10 12:55:00,215.8,215.93,215.66,215.79,7803.0,200.7293,200.8502,200.5991,200.72,7803.0
2021-09-10 13:00:00,215.74,215.89,215.73,215.84,11043.0,200.6735,200.813,200.6642,200.7665,11043.0
2021-09-10 13:05:00,215.8,215.94,215.71,215.9,5157.0,200.7293,200.8595,200.6456,200.8223,5157.0
2021-09-10 13:10:00,215.95,216.5,215.89,216.47,21102.0,200.8688,201.3804,200.813,201.3525,21102.0
2021-09-10 13:15:00,216.5,216.5,216.07,216.13,7234.0,201.3804,201.3804,200.9804,201.0363,7234.0
2021-09-10 13:20:00,216.08,216.08,215.77,215.78,7903.0,200.9898,200.9898,200.7014,200.7107,7903.0
2021-09-10 13:25:00,215.86,215.9,215.69,215.77,5585.0,200.7851,200.8223,200.627,200.7014,5585.0
2021-09-10 13:30:00,215.66,215.78,215.58,215.66,8861.0,200.5991,200.7107,200.5247,200.5991,8861.0
2021-09-10 13:35:00,215.66,215.75,215.49,215.74,7610.0,200.5991,200.6828,200.441,200.6735,7610.0
2021-09-10 13:40:00,215.73,215.73,215.47,215.51,3204.0,200.6642,200.6642,200.4224,200.4596,3204.0
2021-09-10 13:45:00,215.51,215.56,215.4,215.49,7243.0,200.4596,200.5061,200.3572,200.441,7243.0
2021-09-10 13:50:00,215.55,215.55,215.42,215.51,12222.0,200.4968,200.4968,200.3758,200.4596,12222.0
2021-09-10 13:55:00,215.53,215.53,215.38,215.47,4454.0,200.4782,200.4782,200.3386,200.4224,4454.0
2021-09-10 14:00:00,215.49,215.6,215.45,215.53,3985.0,200.441,200.5433,200.4037,200.4782,3985.0
2021-09-10 14:05:00,215.6,215.6,215.31,215.36,2106.0,200.5433,200.5433,200.2735,200.32,2106.0
2021-09-10 14:10:00,215.38,215.48,215.18,215.25,5118.0,200.3386,200.4317,200.1526,200.2177,5118.0
2021-09-10 14:15:00,215.32,215.56,215.26,215.5,12616.0,200.2828,200.5061,200.227,200.4503,12616.0
2021-09-10 14:20:00,215.47,215.58,215.25,215.56,10316.0,200.4224,200.5247,200.2177,200.5061,10316.0
2021-09-10 14:25:00,215.5,215.62,215.14,215.14,7383.0,200.4503,200.5619,200.1154,200.1154,7383.0
2021-09-10 14:30:00,215.17,215.19,214.75,214.76,5140.0,200.1433,200.1619,199.7526,199.7619,5140.0
2021-09-10 14:35:00,214.66,214.66,214.47,214.62,3700.0,199.6689,199.6689,199.4922,199.6317,3700.0
2021-09-10 14:40:00,214.53,214.71,214.23,214.66,7191.0,199.548,199.7154,199.2689,199.6689,7191.0
2021-09-10 14:45:00,214.67,214.67,214.43,214.54,4512.0,199.6782,199.6782,199.455,199.5573,4512.0
2021-09-10 14:50:00,214.47,214.6,214.39,214.58,6471.0,199.4922,199.6131,199.4178,199.5945,6471.0
2021-09-10 14:55:00,214.66,214.68,214.52,214.6,15130.0,199.6689,199.6875,199.5387,199.6131,15130.0
2021-09-10 15:00:00,214.59,214.66,214.37,214.42,5200.0,199.6038,199.6689,199.3992,199.4457,5200.0
2021-09-10 15:05:00,214.4,214.4,213.88,214.05,8420.0,199.4271,199.4271,198.9434,199.1015,8420.0
2021-09-10 15:10:00,214.06,214.08,213.77,213.99,17407.0,199.1108,199.1294,198.8411,199.0457,17407.0
2021-09-10 15:15:00,214.06,214.24,213.75,213.87,14626.0,199.1108,199.2783,198.8225,198.9341,14626.0
2021-09-10 15:20:00,213.91,213.93,213.51,213.52,31238.0,198.9713,198.9899,198.5992,198.6085,31238.0
2021-09-10 15:25:00,213.57,213.61,213.34,213.35,23869.0,198.655,198.6922,198.4411,198.4504,23869.0
2021-09-10 15:30:00,213.31,213.35,213.13,213.15,15907.0,198.4132,198.4504,198.2458,198.2644,15907.0
2021-09-10 15:35:00,213.14,213.14,212.89,213.05,7732.0,198.2551,198.2551,198.0225,198.1714,7732.0
2021-09-10 15:40:00,212.99,213.06,212.87,213.03,11928.0,198.1155,198.1807,198.0039,198.1528,11928.0
2021-09-10 15:45:00,213.0,213.0,212.51,212.57,11929.0,198.1248,198.1248,197.6691,197.7249,11929.0
2021-09-10 15:50:00,212.58,212.64,212.25,212.26,71300.0,197.7342,197.79,197.4272,197.4365,71300.0
2021-09-10 15:55:00,212.23,212.3,212.0,212.12,135743.0,197.4086,197.4737,197.1947,197.3063,135743.0
2021-09-13 09:30:00,214.43,214.87,213.17,213.78,91152.0,199.455,199.8643,198.283,198.8504,91152.0
2021-09-13 09:35:00,213.81,216.26,213.69,215.48,48921.0,198.8783,201.1572,198.7667,200.4317,48921.0
2021-09-13 09:40:00,215.33,215.33,214.01,214.07,5787.0,200.2921,200.2921,199.0643,199.1201,5787.0
2021-09-13 09:45:00,214.04,214.51,213.18,214.23,9765.0,199.0922,199.5294,198.2923,199.2689,9765.0
2021-09-13 09:50:00,214.15,215.52,214.15,215.33,8592.0,199.1945,200.4689,199.1945,200.2921,8592.0
2021-09-13 09:55:00,215.34,215.52,214.94,215.1,13580.0,200.3014,200.4689,199.9294,200.0782,13580.0
2021-09-13 10:00:00,215.16,215.42,214.56,214.69,10521.0,200.134,200.3758,199.5759,199.6968,10521.0
2021-09-13 10:05:00,214.6,214.99,214.29,214.81,13173.0,199.6131,199.9759,199.3248,199.8084,13173.0
2021-09-13 10:10:00,214.83,214.83,213.48,213.69,6975.0,199.827,199.827,198.5713,198.7667,6975.0
2021-09-13 10:15:00,213.75,214.56,213.69,214.56,6027.0,198.8225,199.5759,198.7667,199.5759,6027.0
2021-09-13 10:20:00,214.64,214.75,213.78,214.14,6052.0,199.6503,199.7526,198.8504,199.1852,6052.0
2021-09-13 10:25:00,214.0,214.36,213.77,214.13,7898.0,199.055,199.3899,198.8411,199.1759,7898.0
2021-09-13 10:30:00,214.1,214.12,213.4,213.84,7341.0,199.148,199.1666,198.4969,198.9062,7341.0
2021-09-13 10:35:00,213.51,213.81,213.11,213.69,7115.0,198.5992,198.8783,198.2272,198.7667,7115.0
2021-09-13 10:40:00,213.55,213.96,213.51,213.93,5266.0,198.6364,199.0178,198.5992,198.9899,5266.0
2021-09-13 10:45:00,214.03,214.88,213.98,214.6,6087.0,199.0829,199.8736,199.0364,199.6131,6087.0
2021-09-13 10:50:00,214.65,214.76,214.15,214.26,19975.0,199.6596,199.7619,199.1945,199.2969,19975.0
2021-09-13 10:55:00,214.36,214.58,214.36,214.4,3978.0,199.3899,199.5945,199.3899,199.4271,3978.0
2021-09-13 11:00:00,214.35,214.45,213.71,213.89,12941.0,199.3806,199.4736,198.7853,198.9527,12941.0
2021-09-13 11:05:00,213.75,213.87,213.43,213.44,4326.0,198.8225,198.9341,198.5248,198.5341,4326.0
2021-09-13 11:10:00,213.35,213.39,211.91,212.0,16739.0,198.4504,198.4876,197.111,197.1947,16739.0
2021-09-13 11:15:00,211.72,212.21,211.68,212.14,9880.0,196.9342,197.39,196.897,197.3249,9880.0
2021-09-13 11:20:00,212.11,212.27,211.98,212.24,9132.0,197.297,197.4458,197.1761,197.4179,9132.0
2021-09-13 11:25:00,212.24,212.75,212.11,212.69,9154.0,197.4179,197.8923,197.297,197.8365,9154.0
2021-09-13 11:30:00,212.66,213.24,212.66,213.24,5406.0,197.8086,198.3481,197.8086,198.3481,5406.0
2021-09-13 11:35:00,213.22,213.4,212.98,213.32,6824.0,198.3295,198.4969,198.1062,198.4225,6824.0
2021-09-13 11:40:00,213.32,213.46,213.04,213.04,2500.0,198.4225,198.5527,198.1621,198.1621,2500.0
2021-09-13 11:45:00,213.07,213.43,212.75,212.77,8100.0,198.19,198.5248,197.8923,197.9109,8100.0
2021-09-13 11:50:00,212.82,212.85,212.61,212.83,4290.0,197.9574,197.9853,197.7621,197.9667,4290.0
2021-09-13 11:55:00,212.87,213.37,212.87,213.07,3300.0,198.0039,198.469,198.0039,198.19,3300.0
2021-09-13 12:00:00,213.07,213.35,213.0,213.35,5572.0,198.19,198.4504,198.1248,198.4504,5572.0
2021-09-13 12:05:00,213.38,213.74,213.38,213.48,4672.0,198.4783,198.8132,198.4783,198.5713,4672.0
2021-09-13 12:10:00,213.61,214.17,213.6,213.94,7062.0,198.6922,199.2131,198.6829,198.9992,7062.0
2021-09-13 12:15:00,213.92,214.06,213.81,213.96,2808.0,198.9806,199.1108,198.8783,199.0178,2808.0
2021-09-13 12:20:00,214.02,214.33,213.93,214.33,8366.0,199.0736,199.362,198.9899,199.362,8366.0
2021-09-13 12:25:00,214.21,214.36,214.08,214.13,3105.0,199.2503,199.3899,199.1294,199.1759,3105.0
2021-09-13 12:30:00,214.12,214.33,214.04,214.13,5760.0,199.1666,199.362,199.0922,199.1759,5760.0
2021-09-13 12:35:00,213.95,214.19,213.92,213.92,3730.0,199.0085,199.2317,198.9806,198.9806,3730.0
2021-09-13 12:40:00,213.86,213.95,213.69,213.75,3904.0,198.9248,199.0085,198.7667,198.8225,3904.0
2021-09-13 12:45:00,213.63,213.92,213.63,213.92,3365.0,198.7109,198.9806,198.7109,198.9806,3365.0
2021-09-13 12:50:00,214.1,214.3,214.03,214.3,2850.0,199.148,199.3341,199.0829,199.3341,2850.0
2021-09-13 12:55:00,214.26,214.4,214.08,214.3,3550.0,199.2969,199.4271,199.1294,199.3341,3550.0
2021-09-13 13:00:00,214.33,214.33,214.07,214.12,3989.0,199.362,199.362,199.1201,199.1666,3989.0
2021-09-13 13:05:00,214.15,214.47,214.13,214.34,3000.0,199.1945,199.4922,199.1759,199.3713,3000.0
2021-09-13 13:10:00,214.35,214.4,214.26,214.31,3181.0,199.3806,199.4271,199.2969,199.3434,3181.0
2021-09-13 13:15:00,214.21,214.26,213.85,214.0,10077.0,199.2503,199.2969,198.9155,199.055,10077.0
2021-09-13 13:20:00,213.96,214.01,213.73,213.74,5945.0,199.0178,199.0643,198.8039,198.8132,5945.0
2021-09-13 13:25:00,213.76,213.76,213.41,213.56,6928.0,198.8318,198.8318,198.5062,198.6457,6928.0
2021-09-13 13:30:00,213.58,213.58,213.3,213.35,3728.0,198.6643,198.6643,198.4039,198.4504,3728.0
2021-09-13 13:35:00,213.4,213.55,213.37,213.38,1603.0,198.4969,198.6364,198.469,198.4783,1603.0
2021-09-13 13:40:00,213.3,213.38,213.03,213.06,3921.0,198.4039,198.4783,198.1528,198.1807,3921.0
2021-09-13 13:45:00,213.12,213.6,213.06,213.44,6600.0,198.2365,198.6829,198.1807,198.5341,6600.0
2021-09-13 13:50:00,213.42,213.51,213.31,213.34,2758.0,198.5155,198.5992,198.4132,198.4411,2758.0
2021-09-13 13:55:00,213.25,213.32,213.08,213.32,3145.0,198.3574,198.4225,198.1993,198.4225,3145.0
2021-09-13 14:00:00,213.24,213.48,213.22,213.36,5109.0,198.3481,198.5713,198.3295,198.4597,5109.0
2021-09-13 14:05:00,213.57,213.85,213.44,213.83,2713.0,198.655,198.9155,198.5341,198.8969,2713.0
2021-09-13 14:10:00,213.83,213.84,213.47,213.67,4121.0,198.8969,198.9062,198.562,198.7481,4121.0
2021-09-13 14:15:00,213.56,213.56,213.21,213.53,3672.0,198.6457,198.6457,198.3202,198.6178,3672.0
2021-09-13 14:20:00,213.42,213.6,213.3,213.31,3741.0,198.5155,198.6829,198.4039,198.4132,3741.0
2021-09-13 14:25:00,213.36,213.4,213.19,213.38,3697.0,198.4597,198.4969,198.3016,198.4783,3697.0
2021-09-13 14:30:00,213.35,213.35,213.14,213.33,3970.0,198.4504,198.4504,198.2551,198.4318,3970.0
2021-09-13 14:35:00,213.17,213.21,212.95,213.0,3446.0,198.283,198.3202,198.0783,198.1248,3446.0
2021-09-13 14:40:00,212.86,213.16,212.83,213.03,4338.0,197.9946,198.2737,197.9667,198.1528,4338.0
2021-09-13 14:45:00,212.98,213.16,212.8,213.12,6772.0,198.1062,198.2737,197.9388,198.2365,6772.0
2021-09-13 14:50:00,213.05,213.07,212.62,212.88,7586.0,198.1714,198.19,197.7714,198.0132,7586.0
2021-09-13 14:55:00,212.72,213.06,212.63,213.06,4236.0,197.8644,198.1807,197.7807,198.1807,4236.0
2021-09-13 15:00:00,212.94,212.94,212.28,212.35,5201.0,198.069,198.069,197.4551,197.5202,5201.0
2021-09-13 15:05:00,212.29,212.95,212.29,212.95,13273.0,197.4644,198.0783,197.4644,198.0783,13273.0
2021-09-13 15:10:00,213.16,213.37,213.14,213.22,3600.0,198.2737,198.469,198.2551,198.3295,3600.0
2021-09-13 15:15:00,213.22,213.49,213.11,213.33,3915.0,198.3295,198.5806,198.2272,198.4318,3915.0
2021-09-13 15:20:00,213.36,213.87,213.27,213.79,6232.0,198.4597,198.9341,198.376,198.8597,6232.0
2021-09-13 15:25:00,213.78,214.06,213.54,213.96,7201.0,198.8504,199.1108,198.6271,199.0178,7201.0
2021-09-13 15:30:00,214.02,214.24,213.78,214.14,9985.0,199.0736,199.2783,198.8504,199.1852,9985.0
2021-09-13 15:35:00,214.12,214.13,213.94,214.04,6525.0,199.1666,199.1759,198.9992,199.0922,6525.0
2021-09-13 15:40:00,214.0,214.09,213.89,214.01,9513.0,199.055,199.1387,198.9527,199.0643,9513.0
2021-09-13 15:45:00,214.05,214.25,213.99,214.09,15141.0,199.1015,199.2876,199.0457,199.1387,15141.0
2021-09-13 15:50:00,214.01,214.53,213.96,214.49,35826.0,199.0643,199.548,199.0178,199.5108,35826.0
2021-09-13 15:55:00,214.45,214.9,214.36,214.77,80044.0,199.4736,199.8922,199.3899,199.7712,80044.0
2021-09-14 09:30:00,216.11,216.33,214.22,214.23,35124.0,201.5523,201.7575,199.7896,199.799,35124.0
2021-09-14 09:35:00,214.65,215.42,214.6,215.42,8642.0,200.1907,200.9088,200.144,200.9088,8642.0
2021-09-14 09:40:00,215.46,215.56,214.19,214.77,28074.0,200.9461,201.0394,199.7617,200.3026,28074.0
2021-09-14 09:45:00,214.87,214.87,214.45,214.52,4883.0,200.3959,200.3959,200.0041,200.0694,4883.0
2021-09-14 09:50:00,214.65,215.19,214.35,214.35,6323.0,200.1907,200.6943,199.9109,199.9109,6323.0
2021-09-14 09:55:00,214.41,214.55,213.65,213.77,5571.0,199.9668,200.0974,199.258,199.37,5571.0
2021-09-14 10:00:00,213.44,213.61,212.71,212.87,6409.0,199.0622,199.2207,198.3814,198.5306,6409.0
2021-09-14 10:05:00,212.9,213.7,212.9,213.54,3116.0,198.5586,199.3047,198.5586,199.1554,3116.0
2021-09-14 10:10:00,213.4,213.46,212.63,212.64,5156.0,199.0249,199.0808,198.3067,198.3161,5156.0
2021-09-14 10:15:00,212.6,213.24,212.57,213.24,6399.0,198.2788,198.8757,198.2508,198.8757,6399.0
2021-09-14 10:20:00,213.38,213.54,212.79,212.79,5345.0,199.0062,199.1554,198.456,198.456,5345.0
2021-09-14 10:25:00,212.82,213.02,212.48,212.56,12215.0,198.484,198.6705,198.1669,198.2415,12215.0
2021-09-14 10:30:00,212.59,212.61,212.28,212.52,14021.0,198.2694,198.2881,197.9803,198.2042,14021.0
2021-09-14 10:35:00,212.41,212.91,212.27,212.27,8418.0,198.1016,198.5679,197.971,197.971,8418.0
2021-09-14 10:40:00,212.2,212.63,212.13,212.53,3146.0,197.9057,198.3067,197.8404,198.2135,3146.0
2021-09-14 10:45:00,212.64,212.76,212.11,212.27,10013.0,198.3161,198.428,197.8218,197.971,10013.0
2021-09-14 10:50:00,212.22,212.43,211.97,212.27,12899.0,197.9244,198.1202,197.6912,197.971,12899.0
2021-09-14 10:55:00,212.14,212.61,212.01,212.48,3393.0,197.8498,198.2881,197.7285,198.1669,3393.0
2021-09-14 11:00:00,212.53,212.79,212.53,212.6,5405.0,198.2135,198.456,198.2135,198.2788,5405.0
2021-09-14 11:05:00,212.56,212.99,212.52,212.92,7051.0,198.2415,198.6425,198.2042,198.5772,7051.0
2021-09-14 11:10:00,212.86,212.95,212.63,212.94,8336.0,198.5213,198.6052,198.3067,198.5959,8336.0
2021-09-14 11:15:00,212.89,212.9,212.51,212.53,4294.0,198.5492,198.5586,198.1948,198.2135,4294.0
2021-09-14 11:20:00,212.55,212.91,212.49,212.86,8917.0,198.2321,198.5679,198.1762,198.5213,8917.0
2021-09-14 11:25:00,212.82,213.17,212.71,213.17,16268.0,198.484,198.8104,198.3814,198.8104,16268.0
2021-09-14 11:30:00,213.26,213.47,213.23,213.3,4045.0,198.8943,199.0902,198.8663,198.9316,4045.0
2021-09-14 11:35:00,213.41,213.87,213.4,213.68,5351.0,199.0342,199.4632,199.0249,199.286,5351.0
2021-09-14 11:40:00,213.73,213.86,213.55,213.64,2838.0,199.3327,199.4539,199.1648,199.2487,2838.0
2021-09-14 11:45:00,213.66,213.66,213.45,213.63,21618.0,199.2674,199.2674,199.0715,199.2394,21618.0
2021-09-14 11:50:00,213.6,213.74,213.45,213.45,3090.0,199.2114,199.342,199.0715,199.0715,3090.0
2021-09-14 11:55:00,213.51,213.71,213.48,213.56,2700.0,199.1275,199.314,199.0995,199.1741,2700.0
2021-09-14 12:00:00,213.59,213.95,213.47,213.8,14171.0,199.2021,199.5378,199.0902,199.3979,14171.0
2021-09-14 12:05:00,213.8,213.83,213.72,213.78,3183.0,199.3979,199.4259,199.3233,199.3793,3183.0
2021-09-14 12:10:00,213.79,213.79,213.53,213.56,3416.0,199.3886,199.3886,199.1461,199.1741,3416.0
2021-09-14 12:15:00,213.6,213.65,213.38,213.4,2900.0,199.2114,199.258,199.0062,199.0249,2900.0
2021-09-14 12:20:00,213.37,213.74,213.37,213.74,5458.0,198.9969,199.342,198.9969,199.342,5458.0
2021-09-14 12:25:00,213.7,213.73,213.5,213.64,4633.0,199.3047,199.3327,199.1181,199.2487,4633.0
2021-09-14 12:30:00,213.65,213.68,213.48,213.68,4417.0,199.258,199.286,199.0995,199.286,4417.0
2021-09-14 12:35:00,213.64,213.64,213.39,213.39,3631.0,199.2487,199.2487,199.0156,199.0156,3631.0
2021-09-14 12:40:00,213.41,213.41,213.14,213.14,3523.0,199.0342,199.0342,198.7824,198.7824,3523.0
2021-09-14 12:45:00,213.02,213.24,213.02,213.23,4804.0,198.6705,198.8757,198.6705,198.8663,4804.0
2021-09-14 12:50:00,213.19,213.25,212.97,213.2,5753.0,198.829,198.885,198.6238,198.8384,5753.0
2021-09-14 12:55:00,213.1,213.19,212.98,213.12,4423.0,198.7451,198.829,198.6332,198.7637,4423.0
2021-09-14 13:00:00,213.11,213.39,213.11,213.18,5799.0,198.7544,199.0156,198.7544,198.8197,5799.0
2021-09-14 13:05:00,213.1,213.12,212.79,212.83,7048.0,198.7451,198.7637,198.456,198.4933,7048.0
2021-09-14 13:10:00,212.79,212.93,212.68,212.78,3170.0,198.456,198.5865,198.3534,198.4466,3170.0
2021-09-14 13:15:00,212.75,213.17,212.75,213.15,4367.0,198.4187,198.8104,198.4187,198.7917,4367.0
2021-09-14 13:20:00,213.31,213.33,213.14,213.28,4016.0,198.9409,198.9596,198.7824,198.913,4016.0
2021-09-14 13:25:00,213.31,213.6,213.31,213.48,5540.0,198.9409,199.2114,198.9409,199.0995,5540.0
2021-09-14 13:30:00,213.52,213.58,213.26,213.49,7442.0,199.1368,199.1928,198.8943,199.1088,7442.0
2021-09-14 13:35:00,213.53,213.94,213.43,213.94,7184.0,199.1461,199.5285,199.0529,199.5285,7184.0
2021-09-14 13:40:00,213.97,214.0,213.81,213.89,7317.0,199.5565,199.5845,199.4073,199.4819,7317.0
2021-09-14 13:45:00,213.94,214.03,213.68,213.7,6017.0,199.5285,199.6124,199.286,199.3047,6017.0
2021-09-14 13:50:00,213.74,213.9,213.69,213.76,7551.0,199.342,199.4912,199.2953,199.3606,7551.0
2021-09-14 13:55:00,213.75,214.32,213.64,214.31,27912.0,199.3513,199.8829,199.2487,199.8736,27912.0
2021-09-14 14:00:00,214.26,214.28,213.82,213.87,6991.0,199.8269,199.8456,199.4166,199.4632,6991.0
2021-09-14 14:05:00,213.89,213.89,213.57,213.57,5952.0,199.4819,199.4819,199.1834,199.1834,5952.0
2021-09-14 14:10:00,213.58,213.6,213.34,213.34,2304.0,199.1928,199.2114,198.9689,198.9689,2304.0
2021-09-14 14:15:00,213.17,213.29,212.9,212.97,6242.0,198.8104,198.9223,198.5586,198.6238,6242.0
2021-09-14 14:20:00,212.83,212.83,212.62,212.67,3807.0,198.4933,198.4933,198.2974,198.3441,3807.0
2021-09-14 14:25:00,212.67,212.67,212.51,212.58,4458.0,198.3441,198.3441,198.1948,198.2601,4458.0
2021-09-14 14:30:00,212.39,212.63,212.39,212.52,3475.0,198.0829,198.3067,198.0829,198.2042,3475.0
2021-09-14 14:35:00,212.38,212.59,212.3,212.55,2857.0,198.0736,198.2694,197.999,198.2321,2857.0
2021-09-14 14:40:00,212.55,212.71,212.52,212.53,3880.0,198.2321,198.3814,198.2042,198.2135,3880.0
2021-09-14 14:45:00,212.52,212.54,212.0,212.04,4561.0,198.2042,198.2228,197.7192,197.7565,4561.0
2021-09-14 14:50:00,212.08,212.21,211.95,212.14,3429.0,197.7938,197.915,197.6726,197.8498,3429.0
2021-09-14 14:55:00,212.11,212.44,212.0,212.41,2900.0,197.8218,198.1295,197.7192,198.1016,2900.0
2021-09-14 15:00:00,212.23,212.23,212.07,212.11,3470.0,197.9337,197.9337,197.7845,197.8218,3470.0
2021-09-14 15:05:00,212.15,212.39,211.8,211.8,7835.0,197.8591,198.0829,197.5327,197.5327,7835.0
2021-09-14 15:10:00,211.88,212.02,211.62,211.67,6465.0,197.6073,197.7378,197.3648,197.4114,6465.0
2021-09-14 15:15:00,211.68,211.71,211.48,211.53,4288.0,197.4207,197.4487,197.2342,197.2808,4288.0
2021-09-14 15:20:00,211.59,212.07,211.53,211.88,4036.0,197.3368,197.7845,197.2808,197.6073,4036.0
2021-09-14 15:25:00,211.88,212.05,211.68,211.73,5137.0,197.6073,197.7658,197.4207,197.4674,5137.0
2021-09-14 15:30:00,211.69,211.79,211.55,211.67,13564.0,197.4301,197.5233,197.2995,197.4114,13564.0
2021-09-14 15:35:00,211.6,211.82,211.39,211.69,8798.0,197.3461,197.5513,197.1503,197.4301,8798.0
2021-09-14 15:40:00,211.71,211.85,211.39,211.62,13613.0,197.4487,197.5793,197.1503,197.3648,13613.0
2021-09-14 15:45:00,211.67,211.85,211.22,211.33,14200.0,197.4114,197.5793,196.9917,197.0943,14200.0
2021-09-14 15:50:00,211.34,211.71,211.29,211.29,44279.0,197.1036,197.4487,197.057,197.057,44279.0
2021-09-14 15:55:00,211.35,211.6,211.15,211.6,101820.0,197.113,197.3461,196.9264,197.3461,101820.0
2021-09-15 09:30:00,212.67,212.7,210.04,211.04,34984.0,198.3441,198.372,195.8912,196.8239,34984.0
2021-09-15 09:35:00,210.87,211.47,210.77,211.19,15514.0,196.6653,197.2249,196.572,196.9638,15514.0
2021-09-15 09:40:00,210.97,211.14,210.26,210.39,5478.0,196.7586,196.9171,196.0964,196.2176,5478.0
2021-09-15 09:45:00,210.36,211.67,210.35,211.67,8020.0,196.1897,197.4114,196.1803,197.4114,8020.0
2021-09-15 09:50:00,211.45,211.74,211.01,211.06,3408.0,197.2062,197.4767,196.7959,196.8425,3408.0
2021-09-15 09:55:00,211.16,211.55,210.87,211.47,4241.0,196.9358,197.2995,196.6653,197.2249,4241.0
2021-09-15 10:00:00,211.57,212.38,211.41,212.17,18034.0,197.3182,198.0736,197.1689,197.8777,18034.0
2021-09-15 10:05:00,212.15,212.26,211.64,211.7,3961.0,197.8591,197.9617,197.3834,197.4394,3961.0
2021-09-15 10:10:00,211.75,211.75,210.77,211.08,5531.0,197.486,197.486,196.572,196.8612,5531.0
2021-09-15 10:15:00,211.03,211.18,210.7,210.97,6160.0,196.8145,196.9544,196.5068,196.7586,6160.0
2021-09-15 10:20:00,211.05,211.38,210.89,211.31,4221.0,196.8332,197.141,196.684,197.0757,4221.0
2021-09-15 10:25:00,211.32,211.42,211.21,211.22,2656.0,197.085,197.1783,196.9824,196.9917,2656.0
2021-09-15 10:30:00,211.0,211.58,211.0,211.58,14631.0,196.7865,197.3275,196.7865,197.3275,14631.0
2021-09-15 10:35:00,211.66,212.12,211.66,212.11,14287.0,197.4021,197.8311,197.4021,197.8218,14287.0
2021-09-15 10:40:00,212.04,212.04,211.09,211.1,5122.0,197.7565,197.7565,196.8705,196.8798,5122.0
2021-09-15 10:45:00,211.15,211.15,210.57,210.76,4114.0,196.9264,196.9264,196.3855,196.5627,4114.0
2021-09-15 10:50:00,210.76,210.89,209.96,209.97,6616.0,196.5627,196.684,195.8166,195.8259,6616.0
2021-09-15 10:55:00,210.03,210.81,210.03,210.71,4991.0,195.8819,196.6093,195.8819,196.5161,4991.0
2021-09-15 11:00:00,210.86,211.55,210.79,211.46,4238.0,196.656,197.2995,196.5907,197.2156,4238.0
2021-09-15 11:05:00,211.59,211.9,211.46,211.9,3318.0,197.3368,197.6259,197.2156,197.6259,3318.0
2021-09-15 11:10:00,211.89,211.89,211.59,211.78,5452.0,197.6166,197.6166,197.3368,197.514,5452.0
2021-09-15 11:15:00,211.76,211.9,211.41,211.43,3740.0,197.4954,197.6259,197.1689,197.1876,3740.0
2021-09-15 11:20:00,211.33,211.98,211.33,211.75,3486.0,197.0943,197.7005,197.0943,197.486,3486.0
2021-09-15 11:25:00,211.81,211.83,211.3,211.31,5682.0,197.542,197.5606,197.0663,197.0757,5682.0
2021-09-15 11:30:00,211.24,211.29,210.97,211.28,7471.0,197.0104,197.057,196.7586,197.0477,7471.0
2021-09-15 11:35:00,211.2,211.46,211.19,211.39,6801.0,196.9731,197.2156,196.9638,197.1503,6801.0
2021-09-15 11:40:00,211.39,211.51,211.33,211.33,4448.0,197.1503,197.2622,197.0943,197.0943,4448.0
2021-09-15 11:45:00,211.29,211.29,211.16,211.23,3291.0,197.057,197.057,196.9358,197.0011,3291.0
2021-09-15 11:50:00,211.21,211.43,211.1,211.25,4692.0,196.9824,197.1876,196.8798,197.0197,4692.0
2021-09-15 11:55:00,211.27,211.68,211.26,211.68,8578.0,197.0384,197.4207,197.029,197.4207,8578.0
2021-09-15 12:00:00,211.68,211.68,211.33,211.5,3258.0,197.4207,197.4207,197.0943,197.2529,3258.0
2021-09-15 12:05:00,211.43,211.43,211.18,211.34,7634.0,197.1876,197.1876,196.9544,197.1036,7634.0
2021-09-15 12:10:00,211.36,211.44,211.27,211.31,3798.0,197.1223,197.1969,197.0384,197.0757,3798.0
2021-09-15 12:15:00,211.39,211.53,211.34,211.46,6775.0,197.1503,197.2808,197.1036,197.2156,6775.0
2021-09-15 12:20:00,211.47,211.72,211.37,211.72,5619.0,197.2249,197.458,197.1316,197.458,5619.0
2021-09-15 12:25:00,211.75,211.87,211.54,211.54,9832.0,197.486,197.5979,197.2902,197.2902,9832.0
2021-09-15 12:30:00,211.6,211.77,211.56,211.7,8529.0,197.3461,197.5047,197.3088,197.4394,8529.0
2021-09-15 12:35:00,211.73,211.73,211.21,211.43,8694.0,197.4674,197.4674,196.9824,197.1876,8694.0
2021-09-15 12:40:00,211.55,211.87,211.55,211.63,9562.0,197.2995,197.5979,197.2995,197.3741,9562.0
2021-09-15 12:45:00,211.7,211.73,211.51,211.55,5437.0,197.4394,197.4674,197.2622,197.2995,5437.0
2021-09-15 12:50:00,211.58,211.59,211.33,211.35,5428.0,197.3275,197.3368,197.0943,197.113,5428.0
2021-09-15 12:55:00,211.42,211.8,211.42,211.7,10720.0,197.1783,197.5327,197.1783,197.4394,10720.0
2021-09-15 13:00:00,211.68,211.68,211.24,211.31,12436.0,197.4207,197.4207,197.0104,197.0757,12436.0
2021-09-15 13:05:00,211.4,211.43,211.19,211.26,3863.0,197.1596,197.1876,196.9638,197.029,3863.0
2021-09-15 13:10:00,211.15,211.4,211.15,211.34,11789.0,196.9264,197.1596,196.9264,197.1036,11789.0
2021-09-15 13:15:00,211.33,211.6,211.29,211.46,21816.0,197.0943,197.3461,197.057,197.2156,21816.0
2021-09-15 13:20:00,211.45,211.51,211.28,211.43,2636.0,197.2062,197.2622,197.0477,197.1876,2636.0
2021-09-15 13:25:00,211.42,211.47,211.02,211.24,6826.0,197.1783,197.2249,196.8052,197.0104,6826.0
2021-09-15 13:30:00,211.22,211.35,211.12,211.35,8971.0,196.9917,197.113,196.8985,197.113,8971.0
2021-09-15 13:35:00,211.29,211.33,211.19,211.28,3545.0,197.057,197.0943,196.9638,197.0477,3545.0
2021-09-15 13:40:00,211.27,211.38,211.14,211.38,3424.0,197.0384,197.141,196.9171,197.141,3424.0
2021-09-15 13:45:00,211.33,211.51,211.28,211.51,10965.0,197.0943,197.2622,197.0477,197.2622,10965.0
2021-09-15 13:50:00,211.47,211.95,211.43,211.9,8376.0,197.2249,197.6726,197.1876,197.6259,8376.0
2021-09-15 13:55:00,211.94,212.11,211.65,211.65,12982.0,197.6632,197.8218,197.3928,197.3928,12982.0
2021-09-15 14:00:00,211.63,211.8,211.57,211.8,4985.0,197.3741,197.5327,197.3182,197.5327,4985.0
2021-09-15 14:05:00,211.81,211.85,211.68,211.83,16496.0,197.542,197.5793,197.4207,197.5606,16496.0
2021-09-15 14:10:00,211.79,211.85,211.54,211.57,3764.0,197.5233,197.5793,197.2902,197.3182,3764.0
2021-09-15 14:15:00,211.55,211.71,211.5,211.52,5510.0,197.2995,197.4487,197.2529,197.2715,5510.0
2021-09-15 14:20:00,211.54,211.57,211.29,211.39,4502.0,197.2902,197.3182,197.057,197.1503,4502.0
2021-09-15 14:25:00,211.42,211.54,211.32,211.41,5534.0,197.1783,197.2902,197.085,197.1689,5534.0
2021-09-15 14:30:00,211.4,211.48,211.24,211.47,4154.0,197.1596,197.2342,197.0104,197.2249,4154.0
2021-09-15 14:35:00,211.47,211.5,211.08,211.12,6391.0,197.2249,197.2529,196.8612,196.8985,6391.0
2021-09-15 14:40:00,211.11,211.13,210.95,210.96,9130.0,196.8891,196.9078,196.7399,196.7492,9130.0
2021-09-15 14:45:00,210.98,211.09,210.95,210.98,6166.0,196.7679,196.8705,196.7399,196.7679,6166.0
2021-09-15 14:50:00,210.99,211.11,210.72,211.0,10025.0,196.7772,196.8891,196.5254,196.7865,10025.0
2021-09-15 14:55:00,211.02,211.3,211.02,211.28,5311.0,196.8052,197.0663,196.8052,197.0477,5311.0
2021-09-15 15:00:00,211.36,211.62,211.31,211.41,7616.0,197.1223,197.3648,197.0757,197.1689,7616.0
2021-09-15 15:05:00,211.46,211.59,211.36,211.36,8042.0,197.2156,197.3368,197.1223,197.1223,8042.0
2021-09-15 15:10:00,211.39,211.47,211.28,211.33,25750.0,197.1503,197.2249,197.0477,197.0943,25750.0
2021-09-15 15:15:00,211.31,211.42,211.15,211.42,7838.0,197.0757,197.1783,196.9264,197.1783,7838.0
2021-09-15 15:20:00,211.37,211.93,211.37,211.93,13835.0,197.1316,197.6539,197.1316,197.6539,13835.0
2021-09-15 15:25:00,211.89,211.93,211.38,211.44,12955.0,197.6166,197.6539,197.141,197.1969,12955.0
2021-09-15 15:30:00,211.4,211.59,211.31,211.51,11845.0,197.1596,197.3368,197.0757,197.2622,11845.0
2021-09-15 15:35:00,211.51,211.84,211.46,211.81,8821.0,197.2622,197.57,197.2156,197.542,8821.0
2021-09-15 15:40:00,211.81,211.85,211.67,211.8,10175.0,197.542,197.5793,197.4114,197.5327,10175.0
2021-09-15 15:45:00,211.84,211.88,211.47,211.47,10178.0,197.57,197.6073,197.2249,197.2249,10178.0
2021-09-15 15:50:00,211.49,212.18,211.43,212.15,41769.0,197.2435,197.8871,197.1876,197.8591,41769.0
2021-09-15 15:55:00,212.15,212.37,211.8,212.34,81261.0,197.8591,198.0643,197.5327,198.0363,81261.0
2021-09-16 09:30:00,211.03,211.45,208.79,209.88,31529.0,196.8145,197.2062,194.7254,195.742,31529.0
2021-09-16 09:35:00,209.99,210.15,209.08,209.79,10889.0,195.8446,195.9938,194.9959,195.6581,10889.0
2021-09-16 09:40:00,209.59,209.97,209.31,209.7,15308.0,195.4715,195.8259,195.2104,195.5741,15308.0
2021-09-16 09:45:00,209.72,210.07,209.0,210.07,6363.0,195.5928,195.9192,194.9213,195.9192,6363.0
2021-09-16 09:50:00,209.76,209.94,209.26,209.39,5819.0,195.6301,195.798,195.1638,195.285,5819.0
2021-09-16 09:55:00,209.39,210.41,209.39,210.13,10126.0,195.285,196.2363,195.285,195.9752,10126.0
2021-09-16 10:00:00,209.93,210.29,209.21,209.54,18164.0,195.7886,196.1244,195.1171,195.4249,18164.0
2021-09-16 10:05:00,209.64,209.9,209.46,209.78,10833.0,195.5182,195.7606,195.3503,195.6487,10833.0
2021-09-16 10:10:00,209.72,209.86,209.45,209.65,12625.0,195.5928,195.7233,195.341,195.5275,12625.0
2021-09-16 10:15:00,209.63,209.77,209.39,209.77,7133.0,195.5088,195.6394,195.285,195.6394,7133.0
2021-09-16 10:20:00,209.81,210.3,209.69,210.23,5304.0,195.6767,196.1337,195.5648,196.0684,5304.0
2021-09-16 10:25:00,210.23,210.36,210.05,210.36,3000.0,196.0684,196.1897,195.9005,196.1897,3000.0
2021-09-16 10:30:00,210.22,210.59,210.19,210.45,4627.0,196.0591,196.4042,196.0311,196.2736,4627.0
2021-09-16 10:35:00,210.52,210.57,210.12,210.43,10343.0,196.3389,196.3855,195.9658,196.2549,10343.0
2021-09-16 10:40:00,210.42,210.48,209.77,209.91,10179.0,196.2456,196.3016,195.6394,195.77,10179.0
2021-09-16 10:45:00,209.89,210.12,209.82,209.99,8407.0,195.7513,195.9658,195.686,195.8446,8407.0
2021-09-16 10:50:00,209.93,209.93,209.44,209.49,13317.0,195.7886,195.7886,195.3316,195.3783,13317.0
2021-09-16 10:55:00,209.44,209.54,209.24,209.34,10751.0,195.3316,195.4249,195.1451,195.2384,10751.0
2021-09-16 11:00:00,209.34,209.69,209.29,209.4,4955.0,195.2384,195.5648,195.1917,195.2943,4955.0
2021-09-16 11:05:00,209.39,209.62,209.26,209.58,8364.0,195.285,195.4995,195.1638,195.4622,8364.0
2021-09-16 11:10:00,209.58,209.65,209.36,209.54,4114.0,195.4622,195.5275,195.257,195.4249,4114.0
2021-09-16 11:15:00,209.48,209.48,209.05,209.12,9277.0,195.3689,195.3689,194.9679,195.0332,9277.0
2021-09-16 11:20:00,209.11,209.41,208.78,209.35,7105.0,195.0239,195.3037,194.7161,195.2477,7105.0
2021-09-16 11:25:00,209.15,209.42,209.1,209.21,5095.0,195.0612,195.313,195.0145,195.1171,5095.0
2021-09-16 11:30:00,209.26,209.71,209.25,209.63,3101.0,195.1638,195.5834,195.1544,195.5088,3101.0
2021-09-16 11:35:00,209.63,209.96,209.49,209.96,2511.0,195.5088,195.8166,195.3783,195.8166,2511.0
2021-09-16 11:40:00,209.99,210.08,209.58,209.65,5394.0,195.8446,195.9285,195.4622,195.5275,5394.0
2021-09-16 11:45:00,209.53,209.62,209.48,209.56,1800.0,195.4156,195.4995,195.3689,195.4436,1800.0
2021-09-16 11:50:00,209.52,209.73,209.52,209.66,2200.0,195.4062,195.6021,195.4062,195.5368,2200.0
2021-09-16 11:55:00,209.58,209.76,209.55,209.73,2093.0,195.4622,195.6301,195.4342,195.6021,2093.0
2021-09-16 12:00:00,209.76,209.86,209.59,209.62,6243.0,195.6301,195.7233,195.4715,195.4995,6243.0
2021-09-16 12:05:00,209.51,209.78,209.51,209.65,2918.0,195.3969,195.6487,195.3969,195.5275,2918.0
2021-09-16 12:10:00,209.73,209.86,209.62,209.73,7384.0,195.6021,195.7233,195.4995,195.6021,7384.0
2021-09-16 12:15:00,209.67,209.84,209.65,209.84,1843.0,195.5461,195.7047,195.5275,195.7047,1843.0
2021-09-16 12:20:00,209.92,210.16,209.9,209.97,4513.0,195.7793,196.0031,195.7606,195.8259,4513.0
2021-09-16 12:25:00,210.02,210.02,209.75,209.83,3908.0,195.8726,195.8726,195.6208,195.6954,3908.0
2021-09-16 12:30:00,209.85,209.92,209.78,209.86,1900.0,195.714,195.7793,195.6487,195.7233,1900.0
2021-09-16 12:35:00,209.86,209.93,209.68,209.93,3764.0,195.7233,195.7886,195.5555,195.7886,3764.0
2021-09-16 12:40:00,209.89,210.07,209.81,209.98,2916.0,195.7513,195.9192,195.6767,195.8353,2916.0
2021-09-16 12:45:00,210.05,210.13,209.99,210.13,6982.0,195.9005,195.9752,195.8446,195.9752,6982.0
2021-09-16 12:50:00,210.14,210.26,209.95,209.95,11791.0,195.9845,196.0964,195.8073,195.8073,11791.0
2021-09-16 12:55:00,210.15,210.55,210.15,210.55,2821.0,195.9938,196.3669,195.9938,196.3669,2821.0
2021-09-16 13:00:00,210.5,210.5,210.3,210.39,18200.0,196.3202,196.3202,196.1337,196.2176,18200.0
2021-09-16 13:05:00,210.39,210.57,210.39,210.56,3488.0,196.2176,196.3855,196.2176,196.3762,3488.0
2021-09-16 13:10:00,210.62,210.94,210.57,210.94,18325.0,196.4321,196.7306,196.3855,196.7306,18325.0
2021-09-16 13:15:00,210.93,211.2,210.86,211.03,16128.0,196.7213,196.9731,196.656,196.8145,16128.0
2021-09-16 13:20:00,211.13,211.23,211.03,211.18,3691.0,196.9078,197.0011,196.8145,196.9544,3691.0
2021-09-16 13:25:00,211.22,211.3,211.15,211.24,2344.0,196.9917,197.0663,196.9264,197.0104,2344.0
2021-09-16 13:30:00,211.12,211.31,211.11,211.31,8498.0,196.8985,197.0757,196.8891,197.0757,8498.0
2021-09-16 13:35:00,211.34,211.39,211.15,211.36,5344.0,197.1036,197.1503,196.9264,197.1223,5344.0
2021-09-16 13:40:00,211.39,211.57,211.34,211.49,6607.0,197.1503,197.3182,197.1036,197.2435,6607.0
2021-09-16 13:45:00,211.48,211.74,211.44,211.73,4635.0,197.2342,197.4767,197.1969,197.4674,4635.0
2021-09-16 13:50:00,211.73,212.23,211.73,212.17,4209.0,197.4674,197.9337,197.4674,197.8777,4209.0
2021-09-16 13:55:00,212.22,212.45,212.14,212.21,6367.0,197.9244,198.1389,197.8498,197.915,6367.0
2021-09-16 14:00:00,212.27,212.56,212.08,212.48,9672.0,197.971,198.2415,197.7938,198.1669,9672.0
2021-09-16 14:05:00,212.52,212.62,212.4,212.45,36700.0,198.2042,198.2974,198.0922,198.1389,36700.0
2021-09-16 14:10:00,212.49,212.9,212.49,212.74,3910.0,198.1762,198.5586,198.1762,198.4093,3910.0
2021-09-16 14:15:00,212.74,212.74,212.5,212.56,3353.0,198.4093,198.4093,198.1855,198.2415,3353.0
2021-09-16 14:20:00,212.52,212.61,212.45,212.5,4339.0,198.2042,198.2881,198.1389,198.1855,4339.0
2021-09-16 14:25:00,212.56,212.77,212.49,212.61,4444.0,198.2415,198.4373,198.1762,198.2881,4444.0
2021-09-16 14:30:00,212.64,212.99,212.63,212.99,6350.0,198.3161,198.6425,198.3067,198.6425,6350.0
2021-09-16 14:35:00,212.99,213.12,212.94,213.03,7065.0,198.6425,198.7637,198.5959,198.6798,7065.0
2021-09-16 14:40:00,213.04,213.06,212.92,212.96,5954.0,198.6891,198.7078,198.5772,198.6145,5954.0
2021-09-16 14:45:00,212.95,213.12,212.95,213.12,4055.0,198.6052,198.7637,198.6052,198.7637,4055.0
2021-09-16 14:50:00,213.09,213.22,212.98,213.08,5008.0,198.7358,198.857,198.6332,198.7264,5008.0
2021-09-16 14:55:00,213.15,213.21,213.1,213.14,3182.0,198.7917,198.8477,198.7451,198.7824,3182.0
2021-09-16 15:00:00,213.13,213.21,213.05,213.13,6245.0,198.7731,198.8477,198.6985,198.7731,6245.0
2021-09-16 15:05:00,213.15,213.71,213.14,213.52,6317.0,198.7917,199.314,198.7824,199.1368,6317.0
2021-09-16 15:10:00,213.55,213.68,213.53,213.58,5214.0,199.1648,199.286,199.1461,199.1928,5214.0
2021-09-16 15:15:00,213.64,213.66,213.27,213.39,8281.0,199.2487,199.2674,198.9036,199.0156,8281.0
2021-09-16 15:20:00,213.39,213.42,213.09,213.12,4200.0,199.0156,199.0435,198.7358,198.7637,4200.0
2021-09-16 15:25:00,213.13,213.18,212.99,212.99,17895.0,198.7731,198.8197,198.6425,198.6425,17895.0
2021-09-16 15:30:00,213.01,213.23,213.01,213.09,11376.0,198.6612,198.8663,198.6612,198.7358,11376.0
2021-09-16 15:35:00,213.07,213.33,213.07,213.33,7977.0,198.7171,198.9596,198.7171,198.9596,7977.0
2021-09-16 15:40:00,213.31,213.33,213.17,213.22,12484.0,198.9409,198.9596,198.8104,198.857,12484.0
2021-09-16 15:45:00,213.22,213.4,213.15,213.15,10362.0,198.857,199.0249,198.7917,198.7917,10362.0
2021-09-16 15:50:00,213.21,213.41,213.21,213.23,17287.0,198.8477,199.0342,198.8477,198.8663,17287.0
2021-09-16 15:55:00,213.22,213.28,212.86,213.04,44725.0,198.857,198.913,198.5213,198.6891,44725.0
2021-09-17 09:30:00,211.63,212.19,211.01,211.45,231565.0,197.3741,197.8964,196.7959,197.2062,231565.0
2021-09-17 09:35:00,210.87,211.05,210.32,210.54,39148.0,196.6653,196.8332,196.1524,196.3575,39148.0
2021-09-17 09:40:00,210.51,210.9,210.1,210.25,12319.0,196.3296,196.6933,195.9472,196.0871,12319.0
2021-09-17 09:45:00,210.31,211.0,209.57,210.25,39541.0,196.143,196.7865,195.4529,196.0871,39541.0
2021-09-17 09:50:00,210.25,210.53,209.92,209.95,4949.0,196.0871,196.3482,195.7793,195.8073,4949.0
2021-09-17 09:55:00,209.93,209.93,209.1,209.48,14862.0,195.7886,195.7886,195.0145,195.3689,14862.0
2021-09-17 10:00:00,209.36,209.66,209.24,209.61,20269.0,195.257,195.5368,195.1451,195.4902,20269.0
2021-09-17 10:05:00,209.58,209.86,209.22,209.86,8150.0,195.4622,195.7233,195.1265,195.7233,8150.0
2021-09-17 10:10:00,209.8,209.84,208.95,208.95,19224.0,195.6674,195.7047,194.8746,194.8746,19224.0
2021-09-17 10:15:00,208.95,209.11,208.59,208.59,13909.0,194.8746,195.0239,194.5389,194.5389,13909.0
2021-09-17 10:20:00,208.52,208.76,208.25,208.25,8772.0,194.4736,194.6974,194.2218,194.2218,8772.0
2021-09-17 10:25:00,208.3,208.7,208.08,208.08,7765.0,194.2684,194.6415,194.0632,194.0632,7765.0
2021-09-17 10:30:00,208.04,208.46,207.91,208.44,8266.0,194.0259,194.4177,193.9047,194.399,8266.0
2021-09-17 10:35:00,208.43,208.56,208.15,208.49,7851.0,194.3897,194.5109,194.1285,194.4456,7851.0
2021-09-17 10:40:00,208.56,208.64,208.22,208.46,2436.0,194.5109,194.5855,194.1938,194.4177,2436.0
2021-09-17 10:45:00,208.43,208.43,208.11,208.33,6485.0,194.3897,194.3897,194.0912,194.2964,6485.0
2021-09-17 10:50:00,208.28,208.74,208.07,208.64,5775.0,194.2498,194.6788,194.0539,194.5855,5775.0
2021-09-17 10:55:00,208.58,208.58,207.96,208.39,10323.0,194.5296,194.5296,193.9513,194.3524,10323.0
2021-09-17 11:00:00,208.28,208.33,207.95,208.16,7726.0,194.2498,194.2964,193.942,194.1379,7726.0
2021-09-17 11:05:00,208.15,208.23,207.93,208.05,4400.0,194.1285,194.2031,193.9234,194.0353,4400.0
2021-09-17 11:10:00,208.08,209.02,208.03,209.02,22622.0,194.0632,194.9399,194.0166,194.9399,22622.0
2021-09-17 11:15:00,209.07,209.62,208.99,209.57,4759.0,194.9866,195.4995,194.9119,195.4529,4759.0
2021-09-17 11:20:00,209.55,210.02,209.55,209.8,14475.0,195.4342,195.8726,195.4342,195.6674,14475.0
2021-09-17 11:25:00,209.75,209.77,209.12,209.14,5334.0,195.6208,195.6394,195.0332,195.0518,5334.0
2021-09-17 11:30:00,208.93,209.04,208.31,208.58,7127.0,194.856,194.9586,194.2778,194.5296,7127.0
2021-09-17 11:35:00,208.62,209.08,208.44,208.99,5001.0,194.5669,194.9959,194.399,194.9119,5001.0
2021-09-17 11:40:00,209.23,209.26,208.9,208.99,4997.0,195.1358,195.1638,194.828,194.9119,4997.0
2021-09-17 11:45:00,208.93,209.37,208.84,209.16,3727.0,194.856,195.2664,194.7721,195.0705,3727.0
2021-09-17 11:50:00,209.08,209.08,208.48,208.48,4312.0,194.9959,194.9959,194.4363,194.4363,4312.0
2021-09-17 11:55:00,208.34,209.03,208.34,208.95,8646.0,194.3057,194.9493,194.3057,194.8746,8646.0
2021-09-17 12:00:00,208.93,209.34,208.91,209.34,3328.0,194.856,195.2384,194.8373,195.2384,3328.0
2021-09-17 12:05:00,209.4,209.55,208.94,208.97,7190.0,195.2943,195.4342,194.8653,194.8933,7190.0
2021-09-17 12:10:00,209.07,209.15,208.88,208.88,2079.0,194.9866,195.0612,194.8094,194.8094,2079.0
2021-09-17 12:15:00,208.9,209.06,208.79,209.04,5105.0,194.828,194.9772,194.7254,194.9586,5105.0
2021-09-17 12:20:00,209.12,209.37,208.94,209.32,3320.0,195.0332,195.2664,194.8653,195.2197,3320.0
2021-09-17 12:25:00,209.47,209.5,209.22,209.22,4341.0,195.3596,195.3876,195.1265,195.1265,4341.0
2021-09-17 12:30:00,209.22,209.46,209.22,209.37,3050.0,195.1265,195.3503,195.1265,195.2664,3050.0
2021-09-17 12:35:00,209.37,209.47,209.24,209.47,5894.0,195.2664,195.3596,195.1451,195.3596,5894.0
2021-09-17 12:40:00,209.48,209.6,209.35,209.47,3868.0,195.3689,195.4809,195.2477,195.3596,3868.0
2021-09-17 12:45:00,209.52,209.78,209.49,209.64,4917.0,195.4062,195.6487,195.3783,195.5182,4917.0
2021-09-17 12:50:00,209.67,209.83,209.6,209.67,3683.0,195.5461,195.6954,195.4809,195.5461,3683.0
2021-09-17 12:55:00,209.75,209.81,209.43,209.43,4297.0,195.6208,195.6767,195.3223,195.3223,4297.0
2021-09-17 13:00:00,209.44,209.5,208.72,208.85,13675.0,195.3316,195.3876,194.6601,194.7814,13675.0
2021-09-17 13:05:00,208.79,208.96,208.62,208.7,8839.0,194.7254,194.884,194.5669,194.6415,8839.0
2021-09-17 13:10:00,208.7,208.93,208.65,208.87,9303.0,194.6415,194.856,194.5949,194.8,9303.0
2021-09-17 13:15:00,208.92,209.02,208.58,208.58,5918.0,194.8467,194.9399,194.5296,194.5296,5918.0
2021-09-17 13:20:00,208.67,208.79,208.61,208.74,4500.0,194.6135,194.7254,194.5575,194.6788,4500.0
2021-09-17 13:25:00,208.81,209.13,208.65,209.13,7305.0,194.7441,195.0425,194.5949,195.0425,7305.0
2021-09-17 13:30:00,209.02,209.02,208.63,208.78,5000.0,194.9399,194.9399,194.5762,194.7161,5000.0
2021-09-17 13:35:00,208.76,209.04,208.56,209.03,8509.0,194.6974,194.9586,194.5109,194.9493,8509.0
2021-09-17 13:40:00,209.02,209.06,208.91,208.98,4219.0,194.9399,194.9772,194.8373,194.9026,4219.0
2021-09-17 13:45:00,208.96,208.96,208.47,208.55,6036.0,194.884,194.884,194.427,194.5016,6036.0
2021-09-17 13:50:00,208.5,208.52,208.18,208.51,3985.0,194.455,194.4736,194.1565,194.4643,3985.0
2021-09-17 13:55:00,208.5,208.59,208.46,208.53,3441.0,194.455,194.5389,194.4177,194.4829,3441.0
2021-09-17 14:00:00,208.51,208.75,208.46,208.7,7880.0,194.4643,194.6881,194.4177,194.6415,7880.0
2021-09-17 14:05:00,208.71,208.83,208.65,208.82,2569.0,194.6508,194.7627,194.5949,194.7534,2569.0
2021-09-17 14:10:00,208.92,208.99,208.77,208.84,15975.0,194.8467,194.9119,194.7068,194.7721,15975.0
2021-09-17 14:15:00,208.77,209.29,208.77,208.99,5234.0,194.7068,195.1917,194.7068,194.9119,5234.0
2021-09-17 14:20:00,208.99,209.2,208.97,209.14,2901.0,194.9119,195.1078,194.8933,195.0518,2901.0
2021-09-17 14:25:00,209.08,209.18,208.74,208.74,4600.0,194.9959,195.0891,194.6788,194.6788,4600.0
2021-09-17 14:30:00,208.69,208.88,208.58,208.76,6574.0,194.6322,194.8094,194.5296,194.6974,6574.0
2021-09-17 14:35:00,208.7,208.87,208.55,208.83,3900.0,194.6415,194.8,194.5016,194.7627,3900.0
2021-09-17 14:40:00,208.85,209.08,208.82,209.02,6033.0,194.7814,194.9959,194.7534,194.9399,6033.0
2021-09-17 14:45:00,208.92,209.28,208.92,209.14,6988.0,194.8467,195.1824,194.8467,195.0518,6988.0
2021-09-17 14:50:00,209.18,209.18,208.98,209.02,6364.0,195.0891,195.0891,194.9026,194.9399,6364.0
2021-09-17 14:55:00,209.05,209.17,208.9,209.02,16583.0,194.9679,195.0798,194.828,194.9399,16583.0
2021-09-17 15:00:00,209.06,209.66,209.03,209.63,7653.0,194.9772,195.5368,194.9493,195.5088,7653.0
2021-09-17 15:05:00,209.56,209.57,209.38,209.45,5973.0,195.4436,195.4529,195.2757,195.341,5973.0
2021-09-17 15:10:00,209.43,209.49,209.28,209.44,6541.0,195.3223,195.3783,195.1824,195.3316,6541.0
2021-09-17 15:15:00,209.45,209.75,209.43,209.75,5749.0,195.341,195.6208,195.3223,195.6208,5749.0
2021-09-17 15:20:00,209.77,209.89,209.75,209.82,5343.0,195.6394,195.7513,195.6208,195.686,5343.0
2021-09-17 15:25:00,209.82,209.82,209.13,209.14,8461.0,195.686,195.686,195.0425,195.0518,8461.0
2021-09-17 15:30:00,209.17,209.45,209.12,209.31,18668.0,195.0798,195.341,195.0332,195.2104,18668.0
2021-09-17 15:35:00,209.3,209.55,209.1,209.49,15274.0,195.2011,195.4342,195.0145,195.3783,15274.0
2021-09-17 15:40:00,209.49,209.66,209.38,209.66,20192.0,195.3783,195.5368,195.2757,195.5368,20192.0
2021-09-17 15:45:00,209.78,209.78,209.12,209.19,26063.0,195.6487,195.6487,195.0332,195.0985,26063.0
2021-09-17 15:50:00,209.19,210.75,208.9,209.4,100833.0,195.0985,196.5534,194.828,195.2943,100833.0
2021-09-17 15:55:00,209.35,209.54,209.02,209.27,82148.0,195.2477,195.4249,194.9399,195.1731,82148.0
2021-09-20 09:30:00,204.97,205.01,203.0,204.03,51897.0,191.1627,191.2001,189.3254,190.2861,51897.0
2021-09-20 09:35:00,203.84,204.57,203.05,203.3,29441.0,190.1089,190.7897,189.3721,189.6052,29441.0
2021-09-20 09:40:00,203.39,203.84,203.01,203.3,25777.0,189.6892,190.1089,189.3348,189.6052,25777.0
2021-09-20 09:45:00,203.48,203.86,203.0,203.79,22323.0,189.7731,190.1275,189.3254,190.0622,22323.0
2021-09-20 09:50:00,204.01,204.7,203.8,204.5,16780.0,190.2674,190.9109,190.0716,190.7244,16780.0
2021-09-20 09:55:00,204.6,204.74,203.88,204.32,12144.0,190.8177,190.9482,190.1462,190.5565,12144.0
2021-09-20 10:00:00,204.32,204.32,203.25,203.26,18056.0,190.5565,190.5565,189.5586,189.5679,18056.0
2021-09-20 10:05:00,203.1,203.82,203.0,203.08,31839.0,189.4187,190.0902,189.3254,189.4001,31839.0
2021-09-20 10:10:00,203.04,204.37,203.04,204.25,12808.0,189.3628,190.6032,189.3628,190.4912,12808.0
2021-09-20 10:15:00,204.13,204.47,203.87,204.17,25406.0,190.3793,190.6964,190.1368,190.4166,25406.0
2021-09-20 10:20:00,204.02,204.02,203.25,203.25,12402.0,190.2767,190.2767,189.5586,189.5586,12402.0
2021-09-20 10:25:00,203.2,203.28,202.58,202.73,14445.0,189.512,189.5866,188.9337,189.0736,14445.0
2021-09-20 10:30:00,202.73,202.87,201.79,201.88,57967.0,189.0736,189.2042,188.197,188.2809,57967.0
2021-09-20 10:35:00,201.77,202.33,201.33,201.65,84732.0,188.1783,188.7006,187.7679,188.0664,84732.0
2021-09-20 10:40:00,201.62,201.77,200.73,201.45,37872.0,188.0384,188.1783,187.2084,187.8799,37872.0
2021-09-20 10:45:00,201.55,202.03,201.55,201.84,38219.0,187.9731,188.4208,187.9731,188.2436,38219.0
2021-09-20 10:50:00,201.81,202.15,201.49,202.15,16122.0,188.2156,188.5327,187.9172,188.5327,16122.0
2021-09-20 10:55:00,201.93,202.24,201.68,202.17,19414.0,188.3275,188.6166,188.0944,188.5514,19414.0
2021-09-20 11:00:00,202.23,202.6,201.81,202.5,13512.0,188.6073,188.9524,188.2156,188.8591,13512.0
2021-09-20 11:05:00,202.53,202.93,202.14,202.14,11576.0,188.8871,189.2602,188.5234,188.5234,11576.0
2021-09-20 11:10:00,202.12,202.5,202.0,202.22,16223.0,188.5047,188.8591,188.3928,188.598,16223.0
2021-09-20 11:15:00,202.13,202.18,201.78,201.87,23230.0,188.5141,188.5607,188.1876,188.2716,23230.0
2021-09-20 11:20:00,201.87,202.05,201.25,201.37,13073.0,188.2716,188.4394,187.6933,187.8052,13073.0
2021-09-20 11:25:00,201.45,201.97,201.45,201.92,18329.0,187.8799,188.3648,187.8799,188.3182,18329.0
2021-09-20 11:30:00,202.12,202.2,201.42,201.42,10297.0,188.5047,188.5793,187.8519,187.8519,10297.0
2021-09-20 11:35:00,201.46,201.5,201.22,201.45,10456.0,187.8892,187.9265,187.6654,187.8799,10456.0
2021-09-20 11:40:00,201.49,201.5,201.15,201.16,6538.0,187.9172,187.9265,187.6001,187.6094,6538.0
2021-09-20 11:45:00,201.24,201.46,201.18,201.41,14694.0,187.684,187.8892,187.628,187.8426,14694.0
2021-09-20 11:50:00,201.42,201.42,200.9,201.02,10861.0,187.8519,187.8519,187.3669,187.4788,10861.0
2021-09-20 11:55:00,201.02,201.04,200.78,200.83,8626.0,187.4788,187.4975,187.255,187.3016,8626.0
2021-09-20 12:00:00,200.77,200.81,200.47,200.76,9338.0,187.2457,187.283,186.9659,187.2363,9338.0
2021-09-20 12:05:00,200.74,200.95,200.65,200.82,13580.0,187.2177,187.4135,187.1337,187.2923,13580.0
2021-09-20 12:10:00,200.83,201.18,200.65,201.13,10716.0,187.3016,187.628,187.1337,187.5814,10716.0
2021-09-20 12:15:00,201.13,201.34,200.98,201.22,10532.0,187.5814,187.7773,187.4415,187.6654,10532.0
2021-09-20 12:20:00,201.21,201.23,200.6,200.9,9569.0,187.656,187.6747,187.0871,187.3669,9569.0
2021-09-20 12:25:00,200.99,201.51,200.98,201.49,7978.0,187.4508,187.9358,187.4415,187.9172,7978.0
2021-09-20 12:30:00,201.4,201.6,201.22,201.45,9088.0,187.8332,188.0198,187.6654,187.8799,9088.0
2021-09-20 12:35:00,201.48,201.86,201.39,201.84,9175.0,187.9078,188.2622,187.8239,188.2436,9175.0
2021-09-20 12:40:00,201.8,201.8,201.36,201.59,5220.0,188.2063,188.2063,187.7959,188.0104,5220.0
2021-09-20 12:45:00,201.54,201.97,201.42,201.73,11264.0,187.9638,188.3648,187.8519,188.141,11264.0
2021-09-20 12:50:00,201.73,201.86,201.61,201.68,9627.0,188.141,188.2622,188.0291,188.0944,9627.0
2021-09-20 12:55:00,201.61,201.84,201.11,201.21,9660.0,188.0291,188.2436,187.5628,187.656,9660.0
2021-09-20 13:00:00,201.28,201.59,200.8,200.93,21591.0,187.7213,188.0104,187.2736,187.3949,21591.0
2021-09-20 13:05:00,200.87,200.9,200.76,200.83,6025.0,187.3389,187.3669,187.2363,187.3016,6025.0
2021-09-20 13:10:00,200.77,201.04,200.73,200.73,7513.0,187.2457,187.4975,187.2084,187.2084,7513.0
2021-09-20 13:15:00,200.78,201.15,200.75,201.09,21230.0,187.255,187.6001,187.227,187.5441,21230.0
2021-09-20 13:20:00,201.08,201.11,200.65,200.79,14426.0,187.5348,187.5628,187.1337,187.2643,14426.0
2021-09-20 13:25:00,200.77,201.15,200.73,201.02,17875.0,187.2457,187.6001,187.2084,187.4788,17875.0
2021-09-20 13:30:00,201.01,201.01,200.73,200.74,10217.0,187.4695,187.4695,187.2084,187.2177,10217.0
2021-09-20 13:35:00,200.72,201.04,200.67,200.99,7129.0,187.199,187.4975,187.1524,187.4508,7129.0
2021-09-20 13:40:00,201.0,201.12,200.81,200.81,7948.0,187.4602,187.5721,187.283,187.283,7948.0
2021-09-20 13:45:00,200.88,201.02,200.78,200.92,8235.0,187.3483,187.4788,187.255,187.3856,8235.0
2021-09-20 13:50:00,200.92,201.03,200.81,200.84,11146.0,187.3856,187.4882,187.283,187.311,11146.0
2021-09-20 13:55:00,200.91,200.98,200.67,200.83,9795.0,187.3762,187.4415,187.1524,187.3016,9795.0
2021-09-20 14:00:00,200.81,201.11,200.81,200.92,12547.0,187.283,187.5628,187.283,187.3856,12547.0
2021-09-20 14:05:00,200.97,200.97,200.34,200.34,12253.0,187.4322,187.4322,186.8446,186.8446,12253.0
2021-09-20 14:10:00,200.3,200.35,199.8,199.84,15795.0,186.8073,186.854,186.341,186.3783,15795.0
2021-09-20 14:15:00,199.86,199.9,199.7,199.85,10889.0,186.397,186.4343,186.2477,186.3876,10889.0
2021-09-20 14:20:00,199.77,199.84,199.1,199.1,16714.0,186.313,186.3783,185.6882,185.6882,16714.0
2021-09-20 14:25:00,199.14,199.3,198.94,199.21,11417.0,185.7255,185.8747,185.5389,185.7908,11417.0
2021-09-20 14:30:00,199.18,200.06,199.13,199.68,18725.0,185.7628,186.5835,185.7161,186.2291,18725.0
2021-09-20 14:35:00,199.67,199.67,199.15,199.15,22199.0,186.2198,186.2198,185.7348,185.7348,22199.0
2021-09-20 14:40:00,199.12,199.83,199.12,199.66,29280.0,185.7068,186.369,185.7068,186.2104,29280.0
2021-09-20 14:45:00,199.63,200.36,199.55,199.79,13273.0,186.1825,186.8633,186.1078,186.3317,13273.0
2021-09-20 14:50:00,199.73,199.85,199.2,199.25,48118.0,186.2757,186.3876,185.7814,185.8281,48118.0
2021-09-20 14:55:00,199.3,200.16,199.26,199.91,20029.0,185.8747,186.6768,185.8374,186.4436,20029.0
2021-09-20 15:00:00,199.93,200.46,199.93,200.16,14173.0,186.4623,186.9565,186.4623,186.6768,14173.0
2021-09-20 15:05:00,200.09,200.09,199.69,199.85,7052.0,186.6115,186.6115,186.2384,186.3876,7052.0
2021-09-20 15:10:00,199.83,200.07,199.37,199.37,16984.0,186.369,186.5928,185.94,185.94,16984.0
2021-09-20 15:15:00,199.4,199.59,199.0,199.27,26908.0,185.968,186.1452,185.5949,185.8467,26908.0
2021-09-20 15:20:00,199.27,200.22,199.27,200.17,29269.0,185.8467,186.7327,185.8467,186.6861,29269.0
2021-09-20 15:25:00,200.18,200.57,199.98,200.57,13330.0,186.6954,187.0591,186.5089,187.0591,13330.0
2021-09-20 15:30:00,200.56,200.83,200.33,200.35,40002.0,187.0498,187.3016,186.8353,186.854,40002.0
2021-09-20 15:35:00,200.44,200.88,200.38,200.65,34576.0,186.9379,187.3483,186.8819,187.1337,34576.0
2021-09-20 15:40:00,200.64,201.12,200.6,201.06,22173.0,187.1244,187.5721,187.0871,187.5161,22173.0
2021-09-20 15:45:00,201.05,201.65,200.87,201.41,35464.0,187.5068,188.0664,187.3389,187.8426,35464.0
2021-09-20 15:50:00,201.44,202.57,201.44,202.15,54814.0,187.8705,188.9244,187.8705,188.5327,54814.0
2021-09-20 15:55:00,202.19,203.02,202.11,202.78,96158.0,188.57,189.3441,188.4954,189.1203,96158.0
2021-09-21 09:30:00,204.66,205.62,204.06,205.51,37331.0,190.8736,191.769,190.314,191.6664,37331.0
2021-09-21 09:35:00,205.46,206.14,205.01,205.1,43298.0,191.6197,192.2539,191.2001,191.284,43298.0
2021-09-21 09:40:00,205.08,205.08,203.35,204.2,20002.0,191.2653,191.2653,189.6519,190.4446,20002.0
2021-09-21 09:45:00,204.58,205.09,204.47,205.07,9520.0,190.799,191.2747,190.6964,191.256,9520.0
2021-09-21 09:50:00,205.1,205.11,204.41,204.41,12886.0,191.284,191.2933,190.6405,190.6405,12886.0
2021-09-21 09:55:00,204.56,204.58,203.31,203.58,16636.0,190.7804,190.799,189.6146,189.8664,16636.0
2021-09-21 10:00:00,203.64,204.07,203.25,204.07,8571.0,189.9223,190.3234,189.5586,190.3234,8571.0
2021-09-21 10:05:00,204.28,204.32,203.4,203.4,13312.0,190.5192,190.5565,189.6985,189.6985,13312.0
2021-09-21 10:10:00,203.44,204.05,203.1,204.05,7301.0,189.7358,190.3047,189.4187,190.3047,7301.0
2021-09-21 10:15:00,203.96,204.28,203.73,203.81,15398.0,190.2208,190.5192,190.0063,190.0809,15398.0
2021-09-21 10:20:00,203.9,203.97,203.52,203.88,11684.0,190.1648,190.2301,189.8104,190.1462,11684.0
2021-09-21 10:25:00,203.93,203.95,203.64,203.83,25295.0,190.1928,190.2115,189.9223,190.0995,25295.0
2021-09-21 10:30:00,203.88,204.4,203.64,204.31,10112.0,190.1462,190.6311,189.9223,190.5472,10112.0
2021-09-21 10:35:00,204.35,204.61,203.92,204.28,12448.0,190.5845,190.827,190.1835,190.5192,12448.0
2021-09-21 10:40:00,204.43,204.43,203.73,203.73,10675.0,190.6591,190.6591,190.0063,190.0063,10675.0
2021-09-21 10:45:00,203.74,203.83,203.01,203.01,10375.0,190.0156,190.0995,189.3348,189.3348,10375.0
2021-09-21 10:50:00,203.08,203.43,203.01,203.27,8493.0,189.4001,189.7265,189.3348,189.5773,8493.0
2021-09-21 10:55:00,203.44,203.9,203.4,203.75,13379.0,189.7358,190.1648,189.6985,190.0249,13379.0
2021-09-21 11:00:00,203.75,204.04,203.54,203.78,24369.0,190.0249,190.2954,189.8291,190.0529,24369.0
2021-09-21 11:05:00,203.87,204.65,203.73,204.64,37433.0,190.1368,190.8643,190.0063,190.855,37433.0
2021-09-21 11:10:00,204.67,205.17,204.48,205.07,11697.0,190.883,191.3493,190.7058,191.256,11697.0
2021-09-21 11:15:00,205.24,205.43,204.7,205.03,29233.0,191.4146,191.5918,190.9109,191.2187,29233.0
2021-09-21 11:20:00,204.89,205.29,204.75,205.25,9143.0,191.0881,191.4612,190.9576,191.4239,9143.0
2021-09-21 11:25:00,205.3,205.44,205.14,205.41,8217.0,191.4705,191.6011,191.3213,191.5731,8217.0
2021-09-21 11:30:00,205.45,206.46,205.44,206.37,7425.0,191.6104,192.5524,191.6011,192.4684,7425.0
2021-09-21 11:35:00,206.28,206.5,206.24,206.33,7617.0,192.3845,192.5897,192.3472,192.4311,7617.0
2021-09-21 11:40:00,206.23,206.42,206.15,206.36,4473.0,192.3379,192.5151,192.2633,192.4591,4473.0
2021-09-21 11:45:00,206.36,206.6,206.15,206.24,7830.0,192.4591,192.6829,192.2633,192.3472,7830.0
2021-09-21 11:50:00,206.37,206.4,206.19,206.29,4809.0,192.4684,192.4964,192.3006,192.3938,4809.0
2021-09-21 11:55:00,206.29,206.43,206.22,206.36,3208.0,192.3938,192.5244,192.3285,192.4591,3208.0
2021-09-21 12:00:00,206.32,207.31,206.25,207.05,36784.0,192.4218,193.3451,192.3565,193.1026,36784.0
2021-09-21 12:05:00,207.09,207.22,206.89,207.15,11015.0,193.1399,193.2612,192.9534,193.1959,11015.0
2021-09-21 12:10:00,207.2,207.28,207.06,207.23,5766.0,193.2425,193.3171,193.112,193.2705,5766.0
2021-09-21 12:15:00,207.19,207.24,207.03,207.04,4139.0,193.2332,193.2798,193.084,193.0933,4139.0
2021-09-21 12:20:00,207.08,207.17,206.96,207.04,3873.0,193.1306,193.2145,193.0187,193.0933,3873.0
2021-09-21 12:25:00,207.06,207.28,206.97,207.22,5660.0,193.112,193.3171,193.028,193.2612,5660.0
2021-09-21 12:30:00,207.17,207.43,207.08,207.43,4293.0,193.2145,193.457,193.1306,193.457,4293.0
2021-09-21 12:35:00,207.43,207.62,207.26,207.37,3317.0,193.457,193.6342,193.2985,193.4011,3317.0
2021-09-21 12:40:00,207.34,207.36,207.24,207.24,1594.0,193.3731,193.3917,193.2798,193.2798,1594.0
2021-09-21 12:45:00,207.29,207.36,207.18,207.22,1720.0,193.3265,193.3917,193.2239,193.2612,1720.0
2021-09-21 12:50:00,207.17,207.17,206.31,206.61,4700.0,193.2145,193.2145,192.4125,192.6923,4700.0
2021-09-21 12:55:00,206.69,207.02,206.58,206.88,4098.0,192.7669,193.0747,192.6643,192.9441,4098.0
2021-09-21 13:00:00,206.86,206.98,206.53,206.69,3126.0,192.9254,193.0373,192.6177,192.7669,3126.0
2021-09-21 13:05:00,206.78,207.0,206.68,206.84,3653.0,192.8508,193.056,192.7576,192.9068,3653.0
2021-09-21 13:10:00,206.76,206.87,206.65,206.67,3438.0,192.8322,192.9348,192.7296,192.7482,3438.0
2021-09-21 13:15:00,206.67,206.96,206.59,206.96,3904.0,192.7482,193.0187,192.6736,193.0187,3904.0
2021-09-21 13:20:00,207.0,207.03,206.51,206.56,5332.0,193.056,193.084,192.599,192.6456,5332.0
2021-09-21 13:25:00,206.5,206.73,206.4,206.48,3676.0,192.5897,192.8042,192.4964,192.571,3676.0
2021-09-21 13:30:00,206.45,206.69,206.41,206.67,3850.0,192.543,192.7669,192.5057,192.7482,3850.0
2021-09-21 13:35:00,206.82,206.93,206.6,206.93,4420.0,192.8881,192.9907,192.6829,192.9907,4420.0
2021-09-21 13:40:00,206.78,206.96,206.65,206.68,2784.0,192.8508,193.0187,192.7296,192.7576,2784.0
2021-09-21 13:45:00,206.66,207.14,206.66,207.14,3424.0,192.7389,193.1866,192.7389,193.1866,3424.0
2021-09-21 13:50:00,207.0,207.32,206.45,206.66,8656.0,193.056,193.3544,192.543,192.7389,8656.0
2021-09-21 13:55:00,206.73,206.79,206.62,206.73,3654.0,192.8042,192.8601,192.7016,192.8042,3654.0
2021-09-21 14:00:00,206.8,206.96,206.68,206.7,19305.0,192.8695,193.0187,192.7576,192.7762,19305.0
2021-09-21 14:05:00,206.69,206.84,206.59,206.84,5094.0,192.7669,192.9068,192.6736,192.9068,5094.0
2021-09-21 14:10:00,206.8,206.84,206.48,206.55,4633.0,192.8695,192.9068,192.571,192.6363,4633.0
2021-09-21 14:15:00,206.5,206.6,206.4,206.4,3319.0,192.5897,192.6829,192.4964,192.4964,3319.0
2021-09-21 14:20:00,206.4,206.45,206.09,206.09,2692.0,192.4964,192.543,192.2073,192.2073,2692.0
2021-09-21 14:25:00,206.09,206.18,205.93,205.99,3886.0,192.2073,192.2912,192.0581,192.114,3886.0
2021-09-21 14:30:00,205.95,206.39,205.95,206.39,3906.0,192.0767,192.4871,192.0767,192.4871,3906.0
2021-09-21 14:35:00,206.4,206.57,206.35,206.56,3003.0,192.4964,192.655,192.4498,192.6456,3003.0
2021-09-21 14:40:00,206.68,206.8,206.58,206.71,3953.0,192.7576,192.8695,192.6643,192.7855,3953.0
2021-09-21 14:45:00,206.78,206.91,206.59,206.9,4116.0,192.8508,192.9721,192.6736,192.9627,4116.0
2021-09-21 14:50:00,206.89,207.52,206.85,207.16,6594.0,192.9534,193.541,192.9161,193.2052,6594.0
2021-09-21 14:55:00,207.27,207.27,206.91,207.0,4829.0,193.3078,193.3078,192.9721,193.056,4829.0
2021-09-21 15:00:00,207.04,207.35,207.0,207.02,9992.0,193.0933,193.3824,193.056,193.0747,9992.0
2021-09-21 15:05:00,207.05,207.21,206.91,207.09,5392.0,193.1026,193.2519,192.9721,193.1399,5392.0
2021-09-21 15:10:00,207.04,207.5,206.95,207.5,4663.0,193.0933,193.5223,193.0094,193.5223,4663.0
2021-09-21 15:15:00,207.42,207.77,207.01,207.01,9342.0,193.4477,193.7741,193.0653,193.0653,9342.0
2021-09-21 15:20:00,207.01,207.47,207.0,207.38,6317.0,193.0653,193.4943,193.056,193.4104,6317.0
2021-09-21 15:25:00,207.44,207.59,207.32,207.4,6811.0,193.4664,193.6063,193.3544,193.4291,6811.0
2021-09-21 15:30:00,207.43,207.6,207.38,207.55,15472.0,193.457,193.6156,193.4104,193.5689,15472.0
2021-09-21 15:35:00,207.57,207.57,207.13,207.13,10507.0,193.5876,193.5876,193.1772,193.1772,10507.0
2021-09-21 15:40:00,207.08,207.34,206.99,207.1,8916.0,193.1306,193.3731,193.0467,193.1493,8916.0
2021-09-21 15:45:00,207.09,207.1,206.43,206.51,15550.0,193.1399,193.1493,192.5244,192.599,15550.0
2021-09-21 15:50:00,206.57,206.89,206.38,206.39,21387.0,192.655,192.9534,192.4778,192.4871,21387.0
2021-09-21 15:55:00,206.48,206.49,205.98,205.99,49990.0,192.571,192.5804,192.1047,192.114,49990.0
2021-09-22 09:30:00,207.81,208.6,207.28,208.34,23433.0,193.8114,194.5482,193.3171,194.3057,23433.0
2021-09-22 09:35:00,207.98,208.27,207.11,207.22,16971.0,193.97,194.2404,193.1586,193.2612,16971.0
2021-09-22 09:40:00,207.2,207.83,207.12,207.27,60626.0,193.2425,193.8301,193.1679,193.3078,60626.0
2021-09-22 09:45:00,207.32,208.19,207.32,208.19,5489.0,193.3544,194.1658,193.3544,194.1658,5489.0
2021-09-22 09:50:00,208.05,209.31,208.05,209.16,6196.0,194.0353,195.2104,194.0353,195.0705,6196.0
2021-09-22 09:55:00,209.3,209.58,209.3,209.48,10303.0,195.2011,195.4622,195.2011,195.3689,10303.0
2021-09-22 10:00:00,209.55,210.3,209.53,209.79,11718.0,195.4342,196.1337,195.4156,195.6581,11718.0
2021-09-22 10:05:00,209.8,210.08,209.8,210.0,13516.0,195.6674,195.9285,195.6674,195.8539,13516.0
2021-09-22 10:10:00,210.16,210.23,209.14,209.59,6900.0,196.0031,196.0684,195.0518,195.4715,6900.0
2021-09-22 10:15:00,209.76,210.02,209.63,209.96,4280.0,195.6301,195.8726,195.5088,195.8166,4280.0
2021-09-22 10:20:00,209.96,210.01,209.36,209.63,7060.0,195.8166,195.8632,195.257,195.5088,7060.0
2021-09-22 10:25:00,209.58,209.63,209.12,209.22,5044.0,195.4622,195.5088,195.0332,195.1265,5044.0
2021-09-22 10:30:00,209.07,209.63,209.07,209.39,7530.0,194.9866,195.5088,194.9866,195.285,7530.0
2021-09-22 10:35:00,209.34,209.65,209.31,209.61,5943.0,195.2384,195.5275,195.2104,195.4902,5943.0
2021-09-22 10:40:00,209.7,209.91,209.55,209.88,3895.0,195.5741,195.77,195.4342,195.742,3895.0
2021-09-22 10:45:00,209.85,210.01,209.52,210.01,3963.0,195.714,195.8632,195.4062,195.8632,3963.0
2021-09-22 10:50:00,210.08,210.31,210.0,210.17,35788.0,195.9285,196.143,195.8539,196.0125,35788.0
2021-09-22 10:55:00,210.21,210.47,210.21,210.45,4399.0,196.0498,196.2923,196.0498,196.2736,4399.0
2021-09-22 11:00:00,210.4,210.62,210.4,210.56,8667.0,196.227,196.4321,196.227,196.3762,8667.0
2021-09-22 11:05:00,210.72,210.81,210.4,210.49,10538.0,196.5254,196.6093,196.227,196.3109,10538.0
2021-09-22 11:10:00,210.54,210.6,210.01,210.33,6978.0,196.3575,196.4135,195.8632,196.1617,6978.0
2021-09-22 11:15:00,210.26,210.26,209.92,209.98,2060.0,196.0964,196.0964,195.7793,195.8353,2060.0
2021-09-22 11:20:00,209.88,209.91,209.67,209.72,6844.0,195.742,195.77,195.5461,195.5928,6844.0
2021-09-22 11:25:00,209.69,210.19,209.69,210.03,11053.0,195.5648,196.0311,195.5648,195.8819,11053.0
2021-09-22 11:30:00,210.07,210.58,210.07,210.3,3799.0,195.9192,196.3948,195.9192,196.1337,3799.0
2021-09-22 11:35:00,210.3,210.36,210.14,210.36,3934.0,196.1337,196.1897,195.9845,196.1897,3934.0
2021-09-22 11:40:00,210.45,210.52,210.3,210.45,4298.0,196.2736,196.3389,196.1337,196.2736,4298.0
2021-09-22 11:45:00,210.46,210.67,210.41,210.44,2745.0,196.2829,196.4788,196.2363,196.2643,2745.0
2021-09-22 11:50:00,210.58,210.87,210.27,210.51,6576.0,196.3948,196.6653,196.1057,196.3296,6576.0
2021-09-22 11:55:00,210.56,210.86,210.55,210.74,2296.0,196.3762,196.656,196.3669,196.5441,2296.0
2021-09-22 12:00:00,210.67,210.77,210.53,210.77,1200.0,196.4788,196.572,196.3482,196.572,1200.0
2021-09-22 12:05:00,210.84,210.89,210.44,210.54,2264.0,196.6373,196.684,196.2643,196.3575,2264.0
2021-09-22 12:10:00,210.47,210.89,210.47,210.75,3200.0,196.2923,196.684,196.2923,196.5534,3200.0
2021-09-22 12:15:00,210.94,210.94,210.73,210.73,2097.0,196.7306,196.7306,196.5347,196.5347,2097.0
2021-09-22 12:20:00,210.88,211.17,210.71,210.8,12066.0,196.6746,196.9451,196.5161,196.6,12066.0
2021-09-22 12:25:00,210.85,211.05,210.85,210.98,2491.0,196.6467,196.8332,196.6467,196.7679,2491.0
2021-09-22 12:30:00,210.99,211.09,210.94,210.96,3732.0,196.7772,196.8705,196.7306,196.7492,3732.0
2021-09-22 12:35:00,210.98,211.06,210.77,210.77,2676.0,196.7679,196.8425,196.572,196.572,2676.0
2021-09-22 12:40:00,210.81,210.81,210.54,210.59,3333.0,196.6093,196.6093,196.3575,196.4042,3333.0
2021-09-22 12:45:00,210.59,210.59,210.45,210.51,2853.0,196.4042,196.4042,196.2736,196.3296,2853.0
2021-09-22 12:50:00,210.5,210.62,210.41,210.41,6071.0,196.3202,196.4321,196.2363,196.2363,6071.0
2021-09-22 12:55:00,210.35,210.62,210.35,210.5,5255.0,196.1803,196.4321,196.1803,196.3202,5255.0
2021-09-22 13:00:00,210.5,210.64,210.36,210.36,2302.0,196.3202,196.4508,196.1897,196.1897,2302.0
2021-09-22 13:05:00,210.39,210.46,210.18,210.23,5258.0,196.2176,196.2829,196.0218,196.0684,5258.0
2021-09-22 13:10:00,210.24,210.24,209.98,209.98,4745.0,196.0777,196.0777,195.8353,195.8353,4745.0
2021-09-22 13:15:00,210.09,210.31,209.98,210.28,4288.0,195.9378,196.143,195.8353,196.1151,4288.0
2021-09-22 13:20:00,210.36,210.45,210.33,210.34,3164.0,196.1897,196.2736,196.1617,196.171,3164.0
2021-09-22 13:25:00,210.35,210.65,210.35,210.56,3200.0,196.1803,196.4601,196.1803,196.3762,3200.0
2021-09-22 13:30:00,210.59,210.72,210.59,210.64,3477.0,196.4042,196.5254,196.4042,196.4508,3477.0
2021-09-22 13:35:00,210.63,210.76,210.51,210.69,5626.0,196.4415,196.5627,196.3296,196.4974,5626.0
2021-09-22 13:40:00,210.64,210.83,210.53,210.74,6795.0,196.4508,196.628,196.3482,196.5441,6795.0
2021-09-22 13:45:00,210.8,210.8,210.48,210.5,2930.0,196.6,196.6,196.3016,196.3202,2930.0
2021-09-22 13:50:00,210.53,210.59,210.09,210.36,11608.0,196.3482,196.4042,195.9378,196.1897,11608.0
2021-09-22 13:55:00,210.3,210.74,210.3,210.68,10300.0,196.1337,196.5441,196.1337,196.4881,10300.0
2021-09-22 14:00:00,210.59,211.82,209.7,211.82,9930.0,196.4042,197.5513,195.5741,197.5513,9930.0
2021-09-22 14:05:00,211.56,211.65,211.08,211.58,5166.0,197.3088,197.3928,196.8612,197.3275,5166.0
2021-09-22 14:10:00,211.6,212.05,211.59,212.04,4824.0,197.3461,197.7658,197.3368,197.7565,4824.0
2021-09-22 14:15:00,212.02,212.57,212.02,212.24,16465.0,197.7378,198.2508,197.7378,197.943,16465.0
2021-09-22 14:20:00,212.31,212.36,211.73,211.88,6890.0,198.0083,198.0549,197.4674,197.6073,6890.0
2021-09-22 14:25:00,211.8,212.35,211.8,212.34,3821.0,197.5327,198.0456,197.5327,198.0363,3821.0
2021-09-22 14:30:00,212.45,212.5,211.9,212.38,5402.0,198.1389,198.1855,197.6259,198.0736,5402.0
2021-09-22 14:35:00,212.28,212.51,211.77,211.95,7200.0,197.9803,198.1948,197.5047,197.6726,7200.0
2021-09-22 14:40:00,211.8,211.84,211.23,211.45,28626.0,197.5327,197.57,197.0011,197.2062,28626.0
2021-09-22 14:45:00,211.35,211.4,210.79,210.79,8902.0,197.113,197.1596,196.5907,196.5907,8902.0
2021-09-22 14:50:00,210.75,211.51,210.42,211.11,4556.0,196.5534,197.2622,196.2456,196.8891,4556.0
2021-09-22 14:55:00,210.98,211.2,210.7,211.15,7531.0,196.7679,196.9731,196.5068,196.9264,7531.0
2021-09-22 15:00:00,211.04,211.32,210.79,211.1,4350.0,196.8239,197.085,196.5907,196.8798,4350.0
2021-09-22 15:05:00,211.19,211.41,210.95,211.36,3985.0,196.9638,197.1689,196.7399,197.1223,3985.0
2021-09-22 15:10:00,211.36,212.09,211.31,212.0,6397.0,197.1223,197.8031,197.0757,197.7192,6397.0
2021-09-22 15:15:00,212.13,212.58,212.02,212.54,15553.0,197.8404,198.2601,197.7378,198.2228,15553.0
2021-09-22 15:20:00,212.52,212.85,212.43,212.75,16183.0,198.2042,198.5119,198.1202,198.4187,16183.0
2021-09-22 15:25:00,212.79,212.92,212.52,212.71,12445.0,198.456,198.5772,198.2042,198.3814,12445.0
2021-09-22 15:30:00,212.71,212.98,212.48,212.83,25455.0,198.3814,198.6332,198.1669,198.4933,25455.0
2021-09-22 15:35:00,212.77,213.2,212.77,213.12,18776.0,198.4373,198.8384,198.4373,198.7637,18776.0
2021-09-22 15:40:00,213.12,213.2,212.6,212.66,39608.0,198.7637,198.8384,198.2788,198.3347,39608.0
2021-09-22 15:45:00,212.64,212.89,212.48,212.53,46204.0,198.3161,198.5492,198.1669,198.2135,46204.0
2021-09-22 15:50:00,212.51,213.27,212.29,213.05,57573.0,198.1948,198.9036,197.9897,198.6985,57573.0
2021-09-22 15:55:00,213.04,213.15,212.54,213.09,120916.0,198.6891,198.7917,198.2228,198.7358,120916.0
2021-09-23 09:30:00,214.15,214.22,213.01,213.12,24517.0,199.7244,199.7896,198.6612,198.7637,24517.0
2021-09-23 09:35:00,214.0,215.04,214.0,214.82,14741.0,199.5845,200.5544,199.5845,200.3492,14741.0
2021-09-23 09:40:00,215.0,215.25,214.5,215.08,15990.0,200.5171,200.7503,200.0508,200.5917,15990.0
2021-09-23 09:45:00,215.08,215.58,214.48,214.6,21134.0,200.5917,201.058,200.0321,200.144,21134.0
2021-09-23 09:50:00,214.76,215.5,214.5,215.38,10338.0,200.2933,200.9834,200.0508,200.8715,10338.0
2021-09-23 09:55:00,215.48,215.61,215.08,215.43,5464.0,200.9648,201.086,200.5917,200.9181,5464.0
2021-09-23 10:00:00,215.32,216.11,215.23,216.11,9111.0,200.8155,201.5523,200.7316,201.5523,9111.0
2021-09-23 10:05:00,216.18,216.45,215.74,215.84,8827.0,201.6176,201.8694,201.2073,201.3005,8827.0
2021-09-23 10:10:00,215.95,216.26,215.77,215.88,5124.0,201.4031,201.6922,201.2352,201.3378,5124.0
2021-09-23 10:15:00,216.05,216.05,215.19,215.41,7487.0,201.4964,201.4964,200.6943,200.8995,7487.0
2021-09-23 10:20:00,215.26,216.0,215.26,215.95,4232.0,200.7596,201.4497,200.7596,201.4031,4232.0
2021-09-23 10:25:00,216.01,216.25,215.97,216.19,5707.0,201.4591,201.6829,201.4218,201.6269,5707.0
2021-09-23 10:30:00,216.19,216.27,215.96,215.96,4432.0,201.6269,201.7016,201.4124,201.4124,4432.0
2021-09-23 10:35:00,215.96,216.46,215.94,216.4,8476.0,201.4124,201.8788,201.3938,201.8228,8476.0
2021-09-23 10:40:00,216.48,216.69,216.36,216.66,4242.0,201.8974,202.0933,201.7855,202.0653,4242.0
2021-09-23 10:45:00,216.64,216.74,216.37,216.46,7513.0,202.0466,202.1399,201.7948,201.8788,7513.0
2021-09-23 10:50:00,216.58,216.64,216.4,216.61,4460.0,201.9907,202.0466,201.8228,202.0186,4460.0
2021-09-23 10:55:00,216.66,216.66,216.41,216.49,3505.0,202.0653,202.0653,201.8321,201.9067,3505.0
2021-09-23 11:00:00,216.46,216.46,215.81,216.1,3364.0,201.8788,201.8788,201.2725,201.543,3364.0
2021-09-23 11:05:00,216.19,216.19,215.74,215.74,2602.0,201.6269,201.6269,201.2073,201.2073,2602.0
2021-09-23 11:10:00,215.69,215.98,215.59,215.88,3840.0,201.1606,201.4311,201.0674,201.3378,3840.0
2021-09-23 11:15:00,215.86,216.08,215.86,216.08,1382.0,201.3192,201.5243,201.3192,201.5243,1382.0
2021-09-23 11:20:00,215.79,216.0,215.55,215.93,3745.0,201.2539,201.4497,201.0301,201.3845,3745.0
2021-09-23 11:25:00,215.92,216.49,215.87,216.44,5100.0,201.3751,201.9067,201.3285,201.8601,5100.0
2021-09-23 11:30:00,216.41,216.57,216.37,216.43,4739.0,201.8321,201.9813,201.7948,201.8508,4739.0
2021-09-23 11:35:00,216.32,216.49,216.07,216.38,4461.0,201.7482,201.9067,201.515,201.8041,4461.0
2021-09-23 11:40:00,216.38,216.38,215.79,216.18,3310.0,201.8041,201.8041,201.2539,201.6176,3310.0
2021-09-23 11:45:00,216.15,216.69,216.11,216.48,27033.0,201.5896,202.0933,201.5523,201.8974,27033.0
2021-09-23 11:50:00,216.51,216.76,216.42,216.74,3136.0,201.9254,202.1585,201.8414,202.1399,3136.0
2021-09-23 11:55:00,216.8,217.33,216.79,217.33,10776.0,202.1958,202.6901,202.1865,202.6901,10776.0
2021-09-23 12:00:00,217.42,217.42,216.8,216.97,6268.0,202.7741,202.7741,202.1958,202.3544,6268.0
2021-09-23 12:05:00,216.99,217.18,216.81,216.89,4779.0,202.373,202.5503,202.2052,202.2798,4779.0
2021-09-23 12:10:00,216.76,217.07,216.72,217.04,2429.0,202.1585,202.4477,202.1212,202.4197,2429.0
2021-09-23 12:15:00,217.14,217.2,216.9,216.98,1900.0,202.5129,202.5689,202.2891,202.3637,1900.0
2021-09-23 12:20:00,216.96,217.07,216.76,216.77,9382.0,202.3451,202.4477,202.1585,202.1679,9382.0
2021-09-23 12:25:00,216.66,216.76,216.5,216.56,3642.0,202.0653,202.1585,201.9161,201.972,3642.0
2021-09-23 12:30:00,216.68,216.7,216.55,216.6,2119.0,202.0839,202.1026,201.9627,202.0093,2119.0
2021-09-23 12:35:00,216.61,216.8,216.47,216.54,3675.0,202.0186,202.1958,201.8881,201.9534,3675.0
2021-09-23 12:40:00,216.59,216.7,216.46,216.7,6590.0,202.0,202.1026,201.8788,202.1026,6590.0
2021-09-23 12:45:00,216.76,217.28,216.76,217.28,7475.0,202.1585,202.6435,202.1585,202.6435,7475.0
2021-09-23 12:50:00,217.22,217.29,217.12,217.17,5310.0,202.5876,202.6528,202.4943,202.5409,5310.0
2021-09-23 12:55:00,217.16,217.32,217.09,217.13,4653.0,202.5316,202.6808,202.4663,202.5036,4653.0
2021-09-23 13:00:00,217.2,217.51,217.19,217.47,5415.0,202.5689,202.858,202.5596,202.8207,5415.0
2021-09-23 13:05:00,217.48,217.64,217.48,217.6,4582.0,202.83,202.9793,202.83,202.942,4582.0
2021-09-23 13:10:00,217.59,217.63,217.43,217.63,6496.0,202.9326,202.9699,202.7834,202.9699,6496.0
2021-09-23 13:15:00,217.64,217.78,217.6,217.69,4767.0,202.9793,203.1098,202.942,203.0259,4767.0
2021-09-23 13:20:00,217.66,217.75,217.64,217.72,5690.0,202.9979,203.0819,202.9793,203.0539,5690.0
2021-09-23 13:25:00,217.68,218.0,217.65,217.95,9051.0,203.0166,203.315,202.9886,203.2684,9051.0
2021-09-23 13:30:00,217.94,218.0,217.85,218.0,4524.0,203.2591,203.315,203.1751,203.315,4524.0
2021-09-23 13:35:00,218.01,218.08,217.9,217.96,4069.0,203.3243,203.3896,203.2217,203.2777,4069.0
2021-09-23 13:40:00,217.91,218.0,217.77,217.81,6074.0,203.2311,203.315,203.1005,203.1378,6074.0
2021-09-23 13:45:00,217.83,217.92,217.72,217.72,2068.0,203.1565,203.2404,203.0539,203.0539,2068.0
2021-09-23 13:50:00,217.79,217.97,217.75,217.97,6089.0,203.1192,203.287,203.0819,203.287,6089.0
2021-09-23 13:55:00,218.0,218.0,217.79,217.82,5268.0,203.315,203.315,203.1192,203.1471,5268.0
2021-09-23 14:00:00,217.76,217.99,217.68,217.77,3503.0,203.0912,203.3057,203.0166,203.1005,3503.0
2021-09-23 14:05:00,217.77,217.77,217.46,217.53,3281.0,203.1005,203.1005,202.8114,202.8767,3281.0
2021-09-23 14:10:00,217.45,217.67,217.45,217.64,1817.0,202.8021,203.0072,202.8021,202.9793,1817.0
2021-09-23 14:15:00,217.68,217.8,217.68,217.77,3691.0,203.0166,203.1285,203.0166,203.1005,3691.0
2021-09-23 14:20:00,217.78,217.84,217.63,217.63,2901.0,203.1098,203.1658,202.9699,202.9699,2901.0
2021-09-23 14:25:00,217.65,217.69,217.63,217.63,1200.0,202.9886,203.0259,202.9699,202.9699,1200.0
2021-09-23 14:30:00,217.6,217.73,217.31,217.36,4604.0,202.942,203.0632,202.6715,202.7181,4604.0
2021-09-23 14:35:00,217.36,217.41,217.06,217.2,5813.0,202.7181,202.7648,202.4383,202.5689,5813.0
2021-09-23 14:40:00,217.17,217.24,216.8,216.88,14133.0,202.5409,202.6062,202.1958,202.2705,14133.0
2021-09-23 14:45:00,216.94,216.99,216.71,216.77,21192.0,202.3264,202.373,202.1119,202.1679,21192.0
2021-09-23 14:50:00,216.79,217.09,216.79,216.97,5170.0,202.1865,202.4663,202.1865,202.3544,5170.0
2021-09-23 14:55:00,216.99,217.09,216.95,217.06,2772.0,202.373,202.4663,202.3357,202.4383,2772.0
2021-09-23 15:00:00,217.1,217.1,216.79,216.95,11334.0,202.4756,202.4756,202.1865,202.3357,11334.0
2021-09-23 15:05:00,216.94,216.94,216.76,216.81,6998.0,202.3264,202.3264,202.1585,202.2052,6998.0
2021-09-23 15:10:00,216.7,216.71,216.54,216.57,5977.0,202.1026,202.1119,201.9534,201.9813,5977.0
2021-09-23 15:15:00,216.54,216.71,216.44,216.68,7536.0,201.9534,202.1119,201.8601,202.0839,7536.0
2021-09-23 15:20:00,216.69,217.24,216.69,216.97,31248.0,202.0933,202.6062,202.0933,202.3544,31248.0
2021-09-23 15:25:00,216.95,216.95,216.6,216.61,7030.0,202.3357,202.3357,202.0093,202.0186,7030.0
2021-09-23 15:30:00,216.61,217.07,216.61,217.06,11172.0,202.0186,202.4477,202.0186,202.4383,11172.0
2021-09-23 15:35:00,217.12,217.18,216.91,217.16,15236.0,202.4943,202.5503,202.2984,202.5316,15236.0
2021-09-23 15:40:00,217.17,217.21,217.0,217.11,11798.0,202.5409,202.5782,202.3824,202.485,11798.0
2021-09-23 15:45:00,217.07,217.17,216.95,217.05,17254.0,202.4477,202.5409,202.3357,202.429,17254.0
2021-09-23 15:50:00,217.09,217.09,216.58,216.86,22191.0,202.4663,202.4663,201.9907,202.2518,22191.0
2021-09-23 15:55:00,216.8,216.8,216.24,216.34,99915.0,202.1958,202.1958,201.6736,201.7668,99915.0
2021-09-24 09:30:00,215.01,215.05,214.15,214.8,32930.0,200.5264,200.5637,199.7244,200.3306,32930.0
2021-09-24 09:35:00,214.4,215.76,214.4,215.03,7985.0,199.9575,201.2259,199.9575,200.5451,7985.0
2021-09-24 09:40:00,215.17,215.36,214.98,215.15,12480.0,200.6756,200.8529,200.4984,200.657,12480.0
2021-09-24 09:45:00,215.06,215.06,214.03,214.2,14895.0,200.5731,200.5731,199.6124,199.771,14895.0
2021-09-24 09:50:00,214.24,214.98,214.24,214.97,11588.0,199.8083,200.4984,199.8083,200.4891,11588.0
2021-09-24 09:55:00,214.8,216.15,214.72,216.01,5010.0,200.3306,201.5896,200.256,201.4591,5010.0
2021-09-24 10:00:00,216.15,216.36,215.49,215.91,15544.0,201.5896,201.7855,200.9741,201.3658,15544.0
2021-09-24 10:05:00,215.75,216.06,215.53,216.03,6564.0,201.2166,201.5057,201.0114,201.4777,6564.0
2021-09-24 10:10:00,215.98,216.31,215.57,215.57,3364.0,201.4311,201.7389,201.0487,201.0487,3364.0
2021-09-24 10:15:00,215.7,215.96,215.7,215.96,1500.0,201.1699,201.4124,201.1699,201.4124,1500.0
2021-09-24 10:20:00,216.07,216.72,215.91,216.67,2166.0,201.515,202.1212,201.3658,202.0746,2166.0
2021-09-24 10:25:00,216.75,216.82,216.55,216.57,7454.0,202.1492,202.2145,201.9627,201.9813,7454.0
2021-09-24 10:30:00,216.66,216.66,216.27,216.36,5936.0,202.0653,202.0653,201.7016,201.7855,5936.0
2021-09-24 10:35:00,216.34,216.52,216.17,216.39,3009.0,201.7668,201.9347,201.6083,201.8135,3009.0
2021-09-24 10:40:00,216.33,216.45,216.07,216.1,4598.0,201.7575,201.8694,201.515,201.543,4598.0
2021-09-24 10:45:00,216.17,216.39,215.76,216.19,5376.0,201.6083,201.8135,201.2259,201.6269,5376.0
2021-09-24 10:50:00,216.08,216.17,215.69,215.94,3496.0,201.5243,201.6083,201.1606,201.3938,3496.0
2021-09-24 10:55:00,216.02,216.07,215.82,215.99,4864.0,201.4684,201.515,201.2819,201.4404,4864.0
2021-09-24 11:00:00,216.01,216.56,215.91,216.55,2378.0,201.4591,201.972,201.3658,201.9627,2378.0
2021-09-24 11:05:00,216.48,216.58,216.33,216.55,2200.0,201.8974,201.9907,201.7575,201.9627,2200.0
2021-09-24 11:10:00,216.5,216.5,216.17,216.22,2058.0,201.9161,201.9161,201.6083,201.6549,2058.0
2021-09-24 11:15:00,216.26,216.35,216.15,216.35,3213.0,201.6922,201.7762,201.5896,201.7762,3213.0
2021-09-24 11:20:00,216.42,216.58,216.36,216.36,3934.0,201.8414,201.9907,201.7855,201.7855,3934.0
2021-09-24 11:25:00,216.22,216.24,215.87,215.93,3644.0,201.6549,201.6736,201.3285,201.3845,3644.0
2021-09-24 11:30:00,215.97,216.1,215.91,216.04,7956.0,201.4218,201.543,201.3658,201.487,7956.0
2021-09-24 11:35:00,216.15,216.2,215.93,216.19,1457.0,201.5896,201.6363,201.3845,201.6269,1457.0
2021-09-24 11:40:00,216.15,216.42,216.14,216.24,3332.0,201.5896,201.8414,201.5803,201.6736,3332.0
2021-09-24 11:45:00,216.41,216.66,216.26,216.66,6002.0,201.8321,202.0653,201.6922,202.0653,6002.0
2021-09-24 11:50:00,216.66,216.88,216.41,216.85,3597.0,202.0653,202.2705,201.8321,202.2425,3597.0
2021-09-24 11:55:00,216.73,217.12,216.71,217.08,4221.0,202.1306,202.4943,202.1119,202.457,4221.0
2021-09-24 12:00:00,217.07,217.18,216.91,217.0,4000.0,202.4477,202.5503,202.2984,202.3824,4000.0
2021-09-24 12:05:00,217.01,217.2,217.0,217.2,2429.0,202.3917,202.5689,202.3824,202.5689,2429.0
2021-09-24 12:10:00,217.18,217.52,217.14,217.48,4019.0,202.5503,202.8673,202.5129,202.83,4019.0
2021-09-24 12:15:00,217.46,217.62,217.36,217.54,2651.0,202.8114,202.9606,202.7181,202.886,2651.0
2021-09-24 12:20:00,217.54,217.54,217.37,217.45,3691.0,202.886,202.886,202.7275,202.8021,3691.0
2021-09-24 12:25:00,217.43,217.69,217.4,217.65,2085.0,202.7834,203.0259,202.7554,202.9886,2085.0
2021-09-24 12:30:00,217.65,217.8,217.61,217.61,4613.0,202.9886,203.1285,202.9513,202.9513,4613.0
2021-09-24 12:35:00,217.62,217.7,217.45,217.55,3802.0,202.9606,203.0352,202.8021,202.8953,3802.0
2021-09-24 12:40:00,217.49,217.82,217.49,217.74,3697.0,202.8394,203.1471,202.8394,203.0725,3697.0
2021-09-24 12:45:00,217.71,217.71,217.59,217.71,883.0,203.0445,203.0445,202.9326,203.0445,883.0
2021-09-24 12:50:00,217.77,217.78,217.62,217.66,3377.0,203.1005,203.1098,202.9606,202.9979,3377.0
2021-09-24 12:55:00,217.72,217.78,217.61,217.62,13933.0,203.0539,203.1098,202.9513,202.9606,13933.0
2021-09-24 13:00:00,217.68,217.68,217.19,217.24,5892.0,203.0166,203.0166,202.5596,202.6062,5892.0
2021-09-24 13:05:00,217.23,217.8,217.23,217.78,11275.0,202.5969,203.1285,202.5969,203.1098,11275.0
2021-09-24 13:10:00,217.74,218.02,217.69,217.97,6650.0,203.0725,203.3337,203.0259,203.287,6650.0
2021-09-24 13:15:00,217.91,217.93,217.76,217.81,3213.0,203.2311,203.2497,203.0912,203.1378,3213.0
2021-09-24 13:20:00,217.86,217.94,217.79,217.89,3100.0,203.1844,203.2591,203.1192,203.2124,3100.0
2021-09-24 13:25:00,217.87,217.95,217.87,217.93,20900.0,203.1938,203.2684,203.1938,203.2497,20900.0
2021-09-24 13:30:00,217.99,217.99,217.33,217.36,2588.0,203.3057,203.3057,202.6901,202.7181,2588.0
2021-09-24 13:35:00,217.38,217.56,217.38,217.56,2100.0,202.7368,202.9047,202.7368,202.9047,2100.0
2021-09-24 13:40:00,217.54,217.69,217.5,217.61,2259.0,202.886,203.0259,202.8487,202.9513,2259.0
2021-09-24 13:45:00,217.56,217.57,217.4,217.49,3906.0,202.9047,202.914,202.7554,202.8394,3906.0
2021-09-24 13:50:00,217.5,217.52,217.31,217.37,2430.0,202.8487,202.8673,202.6715,202.7275,2430.0
2021-09-24 13:55:00,217.36,217.42,217.22,217.31,3186.0,202.7181,202.7741,202.5876,202.6715,3186.0
2021-09-24 14:00:00,217.27,217.41,217.27,217.4,2859.0,202.6342,202.7648,202.6342,202.7554,2859.0
2021-09-24 14:05:00,217.44,217.5,217.22,217.25,6217.0,202.7927,202.8487,202.5876,202.6155,6217.0
2021-09-24 14:10:00,217.28,217.42,217.27,217.42,2538.0,202.6435,202.7741,202.6342,202.7741,2538.0
2021-09-24 14:15:00,217.39,217.53,217.39,217.51,2286.0,202.7461,202.8767,202.7461,202.858,2286.0
2021-09-24 14:20:00,217.54,217.58,217.4,217.46,2733.0,202.886,202.9233,202.7554,202.8114,2733.0
2021-09-24 14:25:00,217.48,217.55,217.3,217.38,3739.0,202.83,202.8953,202.6622,202.7368,3739.0
2021-09-24 14:30:00,217.38,217.51,217.37,217.48,8800.0,202.7368,202.858,202.7275,202.83,8800.0
2021-09-24 14:35:00,217.49,217.49,217.32,217.35,2319.0,202.8394,202.8394,202.6808,202.7088,2319.0
2021-09-24 14:40:00,217.32,217.33,217.23,217.23,2124.0,202.6808,202.6901,202.5969,202.5969,2124.0
2021-09-24 14:45:00,217.25,217.34,217.25,217.25,3147.0,202.6155,202.6995,202.6155,202.6155,3147.0
2021-09-24 14:50:00,217.24,217.39,217.23,217.39,600.0,202.6062,202.7461,202.5969,202.7461,600.0
2021-09-24 14:55:00,217.43,217.65,217.43,217.62,34948.0,202.7834,202.9886,202.7834,202.9606,34948.0
2021-09-24 15:00:00,217.68,217.68,217.15,217.15,2200.0,203.0166,203.0166,202.5223,202.5223,2200.0
2021-09-24 15:05:00,217.21,217.21,216.95,216.95,3826.0,202.5782,202.5782,202.3357,202.3357,3826.0
2021-09-24 15:10:00,217.01,217.06,216.92,216.97,2596.0,202.3917,202.4383,202.3078,202.3544,2596.0
2021-09-24 15:15:00,217.02,217.09,216.96,216.98,4976.0,202.401,202.4663,202.3451,202.3637,4976.0
2021-09-24 15:20:00,216.94,217.24,216.93,217.24,5101.0,202.3264,202.6062,202.3171,202.6062,5101.0
2021-09-24 15:25:00,217.18,217.18,216.96,217.02,3273.0,202.5503,202.5503,202.3451,202.401,3273.0
2021-09-24 15:30:00,217.09,217.23,217.08,217.13,14071.0,202.4663,202.5969,202.457,202.5036,14071.0
2021-09-24 15:35:00,217.13,217.14,216.92,217.08,7226.0,202.5036,202.5129,202.3078,202.457,7226.0
2021-09-24 15:40:00,217.11,217.13,216.84,216.88,7889.0,202.485,202.5036,202.2332,202.2705,7889.0
2021-09-24 15:45:00,216.9,216.94,216.53,216.55,19122.0,202.2891,202.3264,201.944,201.9627,19122.0
2021-09-24 15:50:00,216.58,216.58,216.36,216.57,42317.0,201.9907,201.9907,201.7855,201.9813,42317.0
2021-09-24 15:55:00,216.56,216.91,216.53,216.67,67459.0,201.972,202.2984,201.944,202.0746,67459.0
2021-09-27 09:30:00,214.23,216.0,214.2,214.75,35085.0,199.799,201.4497,199.771,200.2839,35085.0
2021-09-27 09:35:00,214.75,214.75,213.66,213.92,9926.0,200.2839,200.2839,199.2674,199.5099,9926.0
2021-09-27 09:40:00,213.7,214.22,212.72,214.22,15932.0,199.3047,199.7896,198.3907,199.7896,15932.0
2021-09-27 09:45:00,214.06,215.42,214.06,215.29,10129.0,199.6404,200.9088,199.6404,200.7876,10129.0
2021-09-27 09:50:00,215.22,215.67,214.74,215.4,5250.0,200.7223,201.142,200.2746,200.8902,5250.0
2021-09-27 09:55:00,215.13,215.93,215.03,215.56,13905.0,200.6383,201.3845,200.5451,201.0394,13905.0
2021-09-27 10:00:00,215.31,216.22,215.04,216.22,10745.0,200.8062,201.6549,200.5544,201.6549,10745.0
2021-09-27 10:05:00,215.9,216.71,215.89,216.28,4398.0,201.3565,202.1119,201.3471,201.7109,4398.0
2021-09-27 10:10:00,216.18,216.85,216.08,216.51,4975.0,201.6176,202.2425,201.5243,201.9254,4975.0
2021-09-27 10:15:00,216.65,216.8,216.37,216.45,3759.0,202.056,202.1958,201.7948,201.8694,3759.0
2021-09-27 10:20:00,216.79,216.88,216.43,216.63,5974.0,202.1865,202.2705,201.8508,202.0373,5974.0
2021-09-27 10:25:00,216.51,216.84,216.4,216.84,3190.0,201.9254,202.2332,201.8228,202.2332,3190.0
2021-09-27 10:30:00,217.0,217.17,216.86,216.86,2700.0,202.3824,202.5409,202.2518,202.2518,2700.0
2021-09-27 10:35:00,216.89,217.27,216.69,217.06,13881.0,202.2798,202.6342,202.0933,202.4383,13881.0
2021-09-27 10:40:00,217.05,217.38,217.05,217.27,3998.0,202.429,202.7368,202.429,202.6342,3998.0
2021-09-27 10:45:00,217.33,217.64,217.19,217.62,3122.0,202.6901,202.9793,202.5596,202.9606,3122.0
2021-09-27 10:50:00,217.67,217.73,217.49,217.54,2667.0,203.0072,203.0632,202.8394,202.886,2667.0
2021-09-27 10:55:00,217.43,217.7,217.19,217.7,35194.0,202.7834,203.0352,202.5596,203.0352,35194.0
2021-09-27 11:00:00,217.66,218.12,217.6,218.12,9681.0,202.9979,203.4269,202.942,203.4269,9681.0
2021-09-27 11:05:00,218.13,218.14,217.36,217.36,11310.0,203.4363,203.4456,202.7181,202.7181,11310.0
2021-09-27 11:10:00,217.19,217.26,217.04,217.04,700.0,202.5596,202.6249,202.4197,202.4197,700.0
2021-09-27 11:15:00,217.0,217.06,216.5,216.6,4583.0,202.3824,202.4383,201.9161,202.0093,4583.0
2021-09-27 11:20:00,216.57,216.83,216.44,216.77,6645.0,201.9813,202.2238,201.8601,202.1679,6645.0
2021-09-27 11:25:00,216.8,216.8,216.22,216.32,3294.0,202.1958,202.1958,201.6549,201.7482,3294.0
2021-09-27 11:30:00,216.33,216.57,216.23,216.23,3619.0,201.7575,201.9813,201.6642,201.6642,3619.0
2021-09-27 11:35:00,216.22,216.34,216.07,216.15,4348.0,201.6549,201.7668,201.515,201.5896,4348.0
2021-09-27 11:40:00,216.15,216.18,215.7,216.15,11709.0,201.5896,201.6176,201.1699,201.5896,11709.0
2021-09-27 11:45:00,216.03,216.06,215.79,215.95,1000.0,201.4777,201.5057,201.2539,201.4031,1000.0
2021-09-27 11:50:00,215.94,216.06,215.77,215.78,1906.0,201.3938,201.5057,201.2352,201.2446,1906.0
2021-09-27 11:55:00,216.1,216.47,216.01,216.36,1557.0,201.543,201.8881,201.4591,201.7855,1557.0
2021-09-27 12:00:00,216.31,216.31,216.0,216.18,3915.0,201.7389,201.7389,201.4497,201.6176,3915.0
2021-09-27 12:05:00,216.2,216.31,216.03,216.03,1960.0,201.6363,201.7389,201.4777,201.4777,1960.0
2021-09-27 12:10:00,216.15,216.31,216.12,216.26,1000.0,201.5896,201.7389,201.5617,201.6922,1000.0
2021-09-27 12:15:00,216.26,216.48,216.24,216.38,1700.0,201.6922,201.8974,201.6736,201.8041,1700.0
2021-09-27 12:20:00,216.22,216.47,216.22,216.47,1518.0,201.6549,201.8881,201.6549,201.8881,1518.0
2021-09-27 12:25:00,216.4,216.4,216.12,216.27,3786.0,201.8228,201.8228,201.5617,201.7016,3786.0
2021-09-27 12:30:00,216.28,216.28,216.12,216.12,2373.0,201.7109,201.7109,201.5617,201.5617,2373.0
2021-09-27 12:35:00,216.05,216.09,215.94,216.09,6048.0,201.4964,201.5337,201.3938,201.5337,6048.0
2021-09-27 12:40:00,216.11,216.11,215.95,216.06,3405.0,201.5523,201.5523,201.4031,201.5057,3405.0
2021-09-27 12:45:00,216.01,216.01,215.7,215.75,2042.0,201.4591,201.4591,201.1699,201.2166,2042.0
2021-09-27 12:50:00,215.77,215.9,215.58,215.89,1606.0,201.2352,201.3565,201.058,201.3471,1606.0
2021-09-27 12:55:00,216.02,216.07,215.97,216.05,2453.0,201.4684,201.515,201.4218,201.4964,2453.0
2021-09-27 13:00:00,216.17,216.28,216.07,216.15,1875.0,201.6083,201.7109,201.515,201.5896,1875.0
2021-09-27 13:05:00,216.2,216.52,216.19,216.29,4074.0,201.6363,201.9347,201.6269,201.7202,4074.0
2021-09-27 13:10:00,216.35,216.35,215.98,216.02,2898.0,201.7762,201.7762,201.4311,201.4684,2898.0
2021-09-27 13:15:00,216.06,216.27,216.0,216.18,13643.0,201.5057,201.7016,201.4497,201.6176,13643.0
2021-09-27 13:20:00,216.16,216.32,216.0,216.32,1700.0,201.599,201.7482,201.4497,201.7482,1700.0
2021-09-27 13:25:00,216.23,216.25,216.15,216.22,1106.0,201.6642,201.6829,201.5896,201.6549,1106.0
2021-09-27 13:30:00,216.17,216.17,215.99,216.05,4034.0,201.6083,201.6083,201.4404,201.4964,4034.0
2021-09-27 13:35:00,216.07,216.26,216.04,216.22,1035.0,201.515,201.6922,201.487,201.6549,1035.0
2021-09-27 13:40:00,216.19,216.19,216.13,216.13,1294.0,201.6269,201.6269,201.571,201.571,1294.0
2021-09-27 13:45:00,216.1,216.28,216.09,216.28,5721.0,201.543,201.7109,201.5337,201.7109,5721.0
2021-09-27 13:50:00,216.43,216.55,216.26,216.54,4092.0,201.8508,201.9627,201.6922,201.9534,4092.0
2021-09-27 13:55:00,216.54,216.54,216.29,216.48,5801.0,201.9534,201.9534,201.7202,201.8974,5801.0
2021-09-27 14:00:00,216.62,216.68,216.52,216.52,1265.0,202.028,202.0839,201.9347,201.9347,1265.0
2021-09-27 14:05:00,216.6,216.96,216.6,216.82,9576.0,202.0093,202.3451,202.0093,202.2145,9576.0
2021-09-27 14:10:00,216.79,216.83,216.62,216.74,704.0,202.1865,202.2238,202.028,202.1399,704.0
2021-09-27 14:15:00,216.78,216.88,216.71,216.78,800.0,202.1772,202.2705,202.1119,202.1772,800.0
2021-09-27 14:20:00,216.84,216.84,216.66,216.72,1530.0,202.2332,202.2332,202.0653,202.1212,1530.0
2021-09-27 14:25:00,216.75,216.88,216.73,216.87,2170.0,202.1492,202.2705,202.1306,202.2611,2170.0
2021-09-27 14:30:00,216.9,216.9,216.62,216.71,2200.0,202.2891,202.2891,202.028,202.1119,2200.0
2021-09-27 14:35:00,216.7,216.7,216.48,216.6,5770.0,202.1026,202.1026,201.8974,202.0093,5770.0
2021-09-27 14:40:00,216.63,216.76,216.58,216.63,2200.0,202.0373,202.1585,201.9907,202.0373,2200.0
2021-09-27 14:45:00,216.6,216.64,216.51,216.56,2206.0,202.0093,202.0466,201.9254,201.972,2206.0
2021-09-27 14:50:00,216.5,216.76,216.5,216.65,37000.0,201.9161,202.1585,201.9161,202.056,37000.0
2021-09-27 14:55:00,216.53,216.71,216.53,216.63,1700.0,201.944,202.1119,201.944,202.0373,1700.0
2021-09-27 15:00:00,216.62,216.66,216.43,216.46,2683.0,202.028,202.0653,201.8508,201.8788,2683.0
2021-09-27 15:05:00,216.44,217.08,216.4,217.05,25126.0,201.8601,202.457,201.8228,202.429,25126.0
2021-09-27 15:10:00,217.15,217.31,217.11,217.31,3675.0,202.5223,202.6715,202.485,202.6715,3675.0
2021-09-27 15:15:00,217.27,217.32,217.15,217.24,4353.0,202.6342,202.6808,202.5223,202.6062,4353.0
2021-09-27 15:20:00,217.21,217.35,217.08,217.08,3100.0,202.5782,202.7088,202.457,202.457,3100.0
2021-09-27 15:25:00,217.09,217.19,216.95,217.01,3240.0,202.4663,202.5596,202.3357,202.3917,3240.0
2021-09-27 15:30:00,217.11,217.24,216.99,217.06,4606.0,202.485,202.6062,202.373,202.4383,4606.0
2021-09-27 15:35:00,216.96,217.13,216.94,217.02,3271.0,202.3451,202.5036,202.3264,202.401,3271.0
2021-09-27 15:40:00,217.06,217.21,217.05,217.07,4639.0,202.4383,202.5782,202.429,202.4477,4639.0
2021-09-27 15:45:00,217.08,217.17,216.89,216.91,13654.0,202.457,202.5409,202.2798,202.2984,13654.0
2021-09-27 15:50:00,216.9,217.06,216.45,216.7,22256.0,202.2891,202.4383,201.8694,202.1026,22256.0
2021-09-27 15:55:00,216.7,216.89,216.56,216.6,46340.0,202.1026,202.2798,201.972,202.0093,46340.0
2021-09-28 09:30:00,212.65,214.0,210.43,212.73,76819.0,198.3254,199.5845,196.2549,198.4,76819.0
2021-09-28 09:35:00,212.5,213.52,212.23,212.55,10172.0,198.1855,199.1368,197.9337,198.2321,10172.0
2021-09-28 09:40:00,212.49,212.69,210.9,210.9,12592.0,198.1762,198.3627,196.6933,196.6933,12592.0
2021-09-28 09:45:00,210.93,211.2,210.49,211.11,11588.0,196.7213,196.9731,196.3109,196.8891,11588.0
2021-09-28 09:50:00,210.98,212.28,210.96,211.87,15594.0,196.7679,197.9803,196.7492,197.5979,15594.0
2021-09-28 09:55:00,211.99,212.99,211.86,212.64,5440.0,197.7099,198.6425,197.5886,198.3161,5440.0
2021-09-28 10:00:00,212.61,212.61,211.6,212.05,21383.0,198.2881,198.2881,197.3461,197.7658,21383.0
2021-09-28 10:05:00,212.07,212.1,211.16,211.16,8877.0,197.7845,197.8125,196.9358,196.9358,8877.0
2021-09-28 10:10:00,211.02,211.45,210.87,211.15,10676.0,196.8052,197.2062,196.6653,196.9264,10676.0
2021-09-28 10:15:00,211.04,211.11,209.5,209.67,33670.0,196.8239,196.8891,195.3876,195.5461,33670.0
2021-09-28 10:20:00,209.66,210.02,209.4,209.85,15810.0,195.5368,195.8726,195.2943,195.714,15810.0
2021-09-28 10:25:00,209.94,209.94,208.72,209.37,28595.0,195.798,195.798,194.6601,195.2664,28595.0
2021-09-28 10:30:00,209.26,209.5,208.74,209.03,18657.0,195.1638,195.3876,194.6788,194.9493,18657.0
2021-09-28 10:35:00,208.9,210.22,208.8,209.79,19268.0,194.828,196.0591,194.7347,195.6581,19268.0
2021-09-28 10:40:00,209.74,209.92,209.03,209.25,13113.0,195.6114,195.7793,194.9493,195.1544,13113.0
2021-09-28 10:45:00,209.2,209.4,208.64,208.83,10600.0,195.1078,195.2943,194.5855,194.7627,10600.0
2021-09-28 10:50:00,208.59,209.25,208.35,208.68,7033.0,194.5389,195.1544,194.3151,194.6228,7033.0
2021-09-28 10:55:00,208.58,208.75,208.3,208.46,8301.0,194.5296,194.6881,194.2684,194.4177,8301.0
2021-09-28 11:00:00,208.8,208.8,207.84,207.97,8681.0,194.7347,194.7347,193.8394,193.9607,8681.0
2021-09-28 11:05:00,208.0,208.25,207.52,207.53,12800.0,193.9886,194.2218,193.541,193.5503,12800.0
2021-09-28 11:10:00,207.59,207.74,207.3,207.38,11046.0,193.6063,193.7462,193.3358,193.4104,11046.0
2021-09-28 11:15:00,207.22,207.64,207.21,207.64,6950.0,193.2612,193.6529,193.2519,193.6529,6950.0
2021-09-28 11:20:00,207.59,208.17,207.44,207.74,11788.0,193.6063,194.1472,193.4664,193.7462,11788.0
2021-09-28 11:25:00,207.78,207.91,207.15,207.34,7758.0,193.7835,193.9047,193.1959,193.3731,7758.0
2021-09-28 11:30:00,207.19,207.93,206.91,207.71,11578.0,193.2332,193.9234,192.9721,193.7182,11578.0
2021-09-28 11:35:00,207.59,207.91,207.57,207.75,7799.0,193.6063,193.9047,193.5876,193.7555,7799.0
2021-09-28 11:40:00,207.78,207.79,207.1,207.14,8418.0,193.7835,193.7928,193.1493,193.1866,8418.0
2021-09-28 11:45:00,207.18,207.44,206.92,207.44,4328.0,193.2239,193.4664,192.9814,193.4664,4328.0
2021-09-28 11:50:00,207.22,207.58,207.0,207.55,5790.0,193.2612,193.5969,193.056,193.5689,5790.0
2021-09-28 11:55:00,207.47,207.59,207.27,207.46,13553.0,193.4943,193.6063,193.3078,193.485,13553.0
2021-09-28 12:00:00,207.44,207.45,207.0,207.08,8891.0,193.4664,193.4757,193.056,193.1306,8891.0
2021-09-28 12:05:00,207.02,207.44,206.85,207.22,9362.0,193.0747,193.4664,192.9161,193.2612,9362.0
2021-09-28 12:10:00,207.25,207.62,207.12,207.53,18474.0,193.2892,193.6342,193.1679,193.5503,18474.0
2021-09-28 12:15:00,207.51,207.89,207.34,207.7,13303.0,193.5316,193.886,193.3731,193.7088,13303.0
2021-09-28 12:20:00,207.68,207.77,207.32,207.49,10823.0,193.6902,193.7741,193.3544,193.513,10823.0
2021-09-28 12:25:00,207.5,207.5,207.15,207.27,7067.0,193.5223,193.5223,193.1959,193.3078,7067.0
2021-09-28 12:30:00,207.16,207.33,206.78,207.27,10413.0,193.2052,193.3638,192.8508,193.3078,10413.0
2021-09-28 12:35:00,207.1,207.13,206.79,207.05,11227.0,193.1493,193.1772,192.8601,193.1026,11227.0
2021-09-28 12:40:00,206.96,206.96,206.39,206.52,7910.0,193.0187,193.0187,192.4871,192.6083,7910.0
2021-09-28 12:45:00,206.4,206.75,206.28,206.56,4902.0,192.4964,192.8228,192.3845,192.6456,4902.0
2021-09-28 12:50:00,206.56,206.98,206.56,206.78,3613.0,192.6456,193.0373,192.6456,192.8508,3613.0
2021-09-28 12:55:00,206.65,206.82,206.44,206.53,9146.0,192.7296,192.8881,192.5337,192.6177,9146.0
2021-09-28 13:00:00,206.51,206.81,206.4,206.62,10705.0,192.599,192.8788,192.4964,192.7016,10705.0
2021-09-28 13:05:00,206.62,207.07,206.4,206.85,8357.0,192.7016,193.1213,192.4964,192.9161,8357.0
2021-09-28 13:10:00,206.88,206.88,206.39,206.57,4100.0,192.9441,192.9441,192.4871,192.655,4100.0
2021-09-28 13:15:00,206.6,206.93,206.48,206.89,2400.0,192.6829,192.9907,192.571,192.9534,2400.0
2021-09-28 13:20:00,206.98,207.43,206.97,207.43,3101.0,193.0373,193.457,193.028,193.457,3101.0
2021-09-28 13:25:00,207.81,207.93,207.6,207.68,5856.0,193.8114,193.9234,193.6156,193.6902,5856.0
2021-09-28 13:30:00,207.47,207.47,207.24,207.34,2591.0,193.4943,193.4943,193.2798,193.3731,2591.0
2021-09-28 13:35:00,207.31,207.76,207.25,207.61,2912.0,193.3451,193.7648,193.2892,193.6249,2912.0
2021-09-28 13:40:00,207.79,208.08,207.33,207.34,4125.0,193.7928,194.0632,193.3638,193.3731,4125.0
2021-09-28 13:45:00,207.48,207.51,207.05,207.38,5873.0,193.5037,193.5316,193.1026,193.4104,5873.0
2021-09-28 13:50:00,207.33,207.6,207.27,207.27,2486.0,193.3638,193.6156,193.3078,193.3078,2486.0
2021-09-28 13:55:00,207.26,207.27,206.97,206.97,2811.0,193.2985,193.3078,193.028,193.028,2811.0
2021-09-28 14:00:00,207.15,207.15,206.83,206.89,4894.0,193.1959,193.1959,192.8975,192.9534,4894.0
2021-09-28 14:05:00,206.83,207.04,206.72,206.83,6104.0,192.8975,193.0933,192.7949,192.8975,6104.0
2021-09-28 14:10:00,206.74,206.95,206.62,206.7,13844.0,192.8135,193.0094,192.7016,192.7762,13844.0
2021-09-28 14:15:00,206.79,207.47,206.72,207.47,2431.0,192.8601,193.4943,192.7949,193.4943,2431.0
2021-09-28 14:20:00,207.45,208.0,207.37,208.0,12707.0,193.4757,193.9886,193.4011,193.9886,12707.0
2021-09-28 14:25:00,207.98,207.98,207.59,207.93,2400.0,193.97,193.97,193.6063,193.9234,2400.0
2021-09-28 14:30:00,207.87,207.89,207.52,207.76,4723.0,193.8674,193.886,193.541,193.7648,4723.0
2021-09-28 14:35:00,207.77,208.05,207.46,207.85,3299.0,193.7741,194.0353,193.485,193.8487,3299.0
2021-09-28 14:40:00,207.95,208.29,207.91,208.29,4038.0,193.942,194.2591,193.9047,194.2591,4038.0
2021-09-28 14:45:00,208.34,208.8,208.34,208.56,6868.0,194.3057,194.7347,194.3057,194.5109,6868.0
2021-09-28 14:50:00,208.65,208.81,208.38,208.43,4934.0,194.5949,194.7441,194.343,194.3897,4934.0
2021-09-28 14:55:00,208.51,208.84,208.51,208.76,4140.0,194.4643,194.7721,194.4643,194.6974,4140.0
2021-09-28 15:00:00,208.7,208.94,208.31,208.47,4052.0,194.6415,194.8653,194.2778,194.427,4052.0
2021-09-28 15:05:00,208.43,208.96,208.35,208.7,4175.0,194.3897,194.884,194.3151,194.6415,4175.0
2021-09-28 15:10:00,208.7,208.89,208.61,208.7,4301.0,194.6415,194.8187,194.5575,194.6415,4301.0
2021-09-28 15:15:00,208.72,208.94,208.57,208.7,6913.0,194.6601,194.8653,194.5202,194.6415,6913.0
2021-09-28 15:20:00,208.61,208.87,208.06,208.07,16182.0,194.5575,194.8,194.0446,194.0539,16182.0
2021-09-28 15:25:00,208.13,208.16,207.78,207.8,4780.0,194.1099,194.1379,193.7835,193.8021,4780.0
2021-09-28 15:30:00,207.7,207.97,207.7,207.82,5005.0,193.7088,193.9607,193.7088,193.8208,5005.0
2021-09-28 15:35:00,207.75,207.8,207.25,207.28,11707.0,193.7555,193.8021,193.2892,193.3171,11707.0
2021-09-28 15:40:00,207.27,207.83,207.27,207.36,28543.0,193.3078,193.8301,193.3078,193.3917,28543.0
2021-09-28 15:45:00,207.35,207.58,206.7,206.7,25038.0,193.3824,193.5969,192.7762,192.7762,25038.0
2021-09-28 15:50:00,206.71,206.98,206.17,206.47,63415.0,192.7855,193.0373,192.2819,192.5617,63415.0
2021-09-28 15:55:00,206.39,206.53,205.95,206.05,132704.0,192.4871,192.6177,192.0767,192.17,132704.0
2021-09-29 09:30:00,202.91,203.79,201.77,202.08,87298.0,189.2415,190.0622,188.1783,188.4674,87298.0
2021-09-29 09:35:00,202.06,202.8,200.11,200.34,27983.0,188.4488,189.1389,186.6301,186.8446,27983.0
2021-09-29 09:40:00,200.16,201.39,199.25,199.5,52893.0,186.6768,187.8239,185.8281,186.0612,52893.0
2021-09-29 09:45:00,199.5,201.79,199.34,201.49,31246.0,186.0612,188.197,185.912,187.9172,31246.0
2021-09-29 09:50:00,201.88,202.46,201.12,202.25,41142.0,188.2809,188.8218,187.5721,188.626,41142.0
2021-09-29 09:55:00,202.14,202.33,201.06,201.13,24066.0,188.5234,188.7006,187.5161,187.5814,24066.0
2021-09-29 10:00:00,201.01,201.58,199.35,199.85,48678.0,187.4695,188.0011,185.9213,186.3876,48678.0
2021-09-29 10:05:00,200.1,200.72,199.75,200.11,21850.0,186.6208,187.199,186.2944,186.6301,21850.0
2021-09-29 10:10:00,200.2,200.2,198.96,199.24,20344.0,186.7141,186.7141,185.5576,185.8187,20344.0
2021-09-29 10:15:00,199.43,199.85,199.43,199.7,7634.0,185.9959,186.3876,185.9959,186.2477,7634.0
2021-09-29 10:20:00,199.75,200.35,199.68,199.82,6855.0,186.2944,186.854,186.2291,186.3597,6855.0
2021-09-29 10:25:00,199.66,199.92,199.12,199.12,23830.0,186.2104,186.4529,185.7068,185.7068,23830.0
2021-09-29 10:30:00,199.18,199.22,198.51,199.09,19947.0,185.7628,185.8001,185.1379,185.6788,19947.0
2021-09-29 10:35:00,199.04,199.24,198.79,199.08,12333.0,185.6322,185.8187,185.399,185.6695,12333.0
2021-09-29 10:40:00,199.31,199.55,199.19,199.52,6750.0,185.884,186.1078,185.7721,186.0799,6750.0
2021-09-29 10:45:00,199.37,199.81,199.1,199.76,5432.0,185.94,186.3503,185.6882,186.3037,5432.0
2021-09-29 10:50:00,199.92,199.97,199.63,199.65,6425.0,186.4529,186.4996,186.1825,186.2011,6425.0
2021-09-29 10:55:00,199.76,200.09,199.51,200.01,23925.0,186.3037,186.6115,186.0705,186.5369,23925.0
2021-09-29 11:00:00,199.96,200.13,199.58,199.68,16737.0,186.4902,186.6488,186.1358,186.2291,16737.0
2021-09-29 11:05:00,199.7,200.2,199.58,199.7,20123.0,186.2477,186.7141,186.1358,186.2477,20123.0
2021-09-29 11:10:00,199.52,199.83,199.47,199.47,3246.0,186.0799,186.369,186.0332,186.0332,3246.0
2021-09-29 11:15:00,199.47,199.49,199.16,199.28,3907.0,186.0332,186.0519,185.7441,185.856,3907.0
2021-09-29 11:20:00,199.36,199.42,199.15,199.42,4329.0,185.9306,185.9866,185.7348,185.9866,4329.0
2021-09-29 11:25:00,199.34,199.67,199.26,199.52,6176.0,185.912,186.2198,185.8374,186.0799,6176.0
2021-09-29 11:30:00,199.59,199.73,199.15,199.31,14857.0,186.1452,186.2757,185.7348,185.884,14857.0
2021-09-29 11:35:00,199.27,199.27,198.47,198.6,14533.0,185.8467,185.8467,185.1006,185.2218,14533.0
2021-09-29 11:40:00,198.47,198.79,198.35,198.68,2799.0,185.1006,185.399,184.9887,185.2965,2799.0
2021-09-29 11:45:00,198.61,198.82,198.46,198.76,6533.0,185.2312,185.427,185.0913,185.3711,6533.0
2021-09-29 11:50:00,198.79,199.04,198.66,198.66,5172.0,185.399,185.6322,185.2778,185.2778,5172.0
2021-09-29 11:55:00,198.52,198.55,198.29,198.42,5410.0,185.1472,185.1752,184.9327,185.054,5410.0
2021-09-29 12:00:00,198.42,198.56,198.32,198.53,6389.0,185.054,185.1845,184.9607,185.1566,6389.0
2021-09-29 12:05:00,198.57,198.63,198.34,198.42,5779.0,185.1939,185.2498,184.9794,185.054,5779.0
2021-09-29 12:10:00,198.25,198.33,197.9,198.09,13039.0,184.8954,184.97,184.569,184.7462,13039.0
2021-09-29 12:15:00,198.01,199.02,197.86,198.91,7259.0,184.6716,185.6136,184.5317,185.511,7259.0
2021-09-29 12:20:00,198.95,199.02,198.27,198.33,3100.0,185.5483,185.6136,184.9141,184.97,3100.0
2021-09-29 12:25:00,198.24,198.7,198.1,198.45,28519.0,184.8861,185.3151,184.7555,185.0819,28519.0
2021-09-29 12:30:00,198.47,199.11,198.44,199.04,8120.0,185.1006,185.6975,185.0726,185.6322,8120.0
2021-09-29 12:35:00,198.88,199.23,198.72,199.09,5861.0,185.483,185.8094,185.3338,185.6788,5861.0
2021-09-29 12:40:00,199.1,199.27,198.8,198.8,4583.0,185.6882,185.8467,185.4084,185.4084,4583.0
2021-09-29 12:45:00,198.89,199.12,198.74,199.03,4014.0,185.4923,185.7068,185.3524,185.6229,4014.0
2021-09-29 12:50:00,198.99,199.41,198.96,199.13,5222.0,185.5856,185.9773,185.5576,185.7161,5222.0
2021-09-29 12:55:00,199.17,199.24,199.02,199.16,6897.0,185.7534,185.8187,185.6136,185.7441,6897.0
2021-09-29 13:00:00,199.21,199.4,199.04,199.14,8450.0,185.7908,185.968,185.6322,185.7255,8450.0
2021-09-29 13:05:00,199.26,199.67,199.1,199.67,17771.0,185.8374,186.2198,185.6882,186.2198,17771.0
2021-09-29 13:10:00,199.78,199.96,199.33,199.33,5463.0,186.3224,186.4902,185.9027,185.9027,5463.0
2021-09-29 13:15:00,199.45,199.92,199.42,199.85,4662.0,186.0146,186.4529,185.9866,186.3876,4662.0
2021-09-29 13:20:00,199.72,200.07,199.65,199.79,8626.0,186.2664,186.5928,186.2011,186.3317,8626.0
2021-09-29 13:25:00,199.78,199.79,199.28,199.43,8991.0,186.3224,186.3317,185.856,185.9959,8991.0
2021-09-29 13:30:00,199.36,199.52,198.96,199.16,11717.0,185.9306,186.0799,185.5576,185.7441,11717.0
2021-09-29 13:35:00,199.11,199.38,198.95,199.2,9541.0,185.6975,185.9493,185.5483,185.7814,9541.0
2021-09-29 13:40:00,199.25,199.62,199.12,199.52,12956.0,185.8281,186.1731,185.7068,186.0799,12956.0
2021-09-29 13:45:00,199.46,199.51,199.25,199.35,4741.0,186.0239,186.0705,185.8281,185.9213,4741.0
2021-09-29 13:50:00,199.36,199.72,199.24,199.62,6736.0,185.9306,186.2664,185.8187,186.1731,6736.0
2021-09-29 13:55:00,199.69,200.06,199.61,200.06,8887.0,186.2384,186.5835,186.1638,186.5835,8887.0
2021-09-29 14:00:00,200.1,200.1,199.79,199.84,4878.0,186.6208,186.6208,186.3317,186.3783,4878.0
2021-09-29 14:05:00,199.81,200.35,199.74,200.22,7228.0,186.3503,186.854,186.285,186.7327,7228.0
2021-09-29 14:10:00,200.45,200.93,200.35,200.93,4235.0,186.9472,187.3949,186.854,187.3949,4235.0
2021-09-29 14:15:00,200.87,201.06,200.69,200.76,6657.0,187.3389,187.5161,187.1711,187.2363,6657.0
2021-09-29 14:20:00,200.75,200.76,200.32,200.52,4638.0,187.227,187.2363,186.826,187.0125,4638.0
2021-09-29 14:25:00,200.54,200.72,200.51,200.55,4127.0,187.0312,187.199,187.0032,187.0405,4127.0
2021-09-29 14:30:00,200.57,200.91,200.42,200.91,12560.0,187.0591,187.3762,186.9192,187.3762,12560.0
2021-09-29 14:35:00,200.81,200.99,200.6,200.99,9026.0,187.283,187.4508,187.0871,187.4508,9026.0
2021-09-29 14:40:00,200.93,201.23,200.76,201.19,12231.0,187.3949,187.6747,187.2363,187.6374,12231.0
2021-09-29 14:45:00,201.11,201.48,200.77,200.93,10632.0,187.5628,187.9078,187.2457,187.3949,10632.0
2021-09-29 14:50:00,201.03,201.16,200.87,201.16,4037.0,187.4882,187.6094,187.3389,187.6094,4037.0
2021-09-29 14:55:00,201.06,201.06,200.86,200.97,4213.0,187.5161,187.5161,187.3296,187.4322,4213.0
2021-09-29 15:00:00,200.96,201.19,200.66,200.69,8134.0,187.4229,187.6374,187.1431,187.1711,8134.0
2021-09-29 15:05:00,200.74,200.94,200.7,200.74,14501.0,187.2177,187.4042,187.1804,187.2177,14501.0
2021-09-29 15:10:00,200.7,200.82,200.57,200.7,5762.0,187.1804,187.2923,187.0591,187.1804,5762.0
2021-09-29 15:15:00,200.66,200.66,200.25,200.28,7672.0,187.1431,187.1431,186.7607,186.7887,7672.0
2021-09-29 15:20:00,200.33,200.47,200.16,200.29,4450.0,186.8353,186.9659,186.6768,186.798,4450.0
2021-09-29 15:25:00,200.23,200.48,200.21,200.26,13387.0,186.742,186.9752,186.7234,186.77,13387.0
2021-09-29 15:30:00,200.28,200.43,200.07,200.28,10475.0,186.7887,186.9286,186.5928,186.7887,10475.0
2021-09-29 15:35:00,200.34,200.34,199.93,199.94,8552.0,186.8446,186.8446,186.4623,186.4716,8552.0
2021-09-29 15:40:00,199.93,199.93,199.5,199.69,10737.0,186.4623,186.4623,186.0612,186.2384,10737.0
2021-09-29 15:45:00,199.62,199.93,199.55,199.73,9941.0,186.1731,186.4623,186.1078,186.2757,9941.0
2021-09-29 15:50:00,199.69,199.69,199.12,199.2,19728.0,186.2384,186.2384,185.7068,185.7814,19728.0
2021-09-29 15:55:00,199.1,199.19,198.57,198.77,73906.0,185.6882,185.7721,185.1939,185.3804,73906.0
2021-09-30 09:30:00,200.57,201.49,199.46,199.77,39446.0,187.0591,187.9172,186.0239,186.313,39446.0
2021-09-30 09:35:00,199.81,200.03,199.29,199.89,14135.0,186.3503,186.5555,185.8654,186.4249,14135.0
2021-09-30 09:40:00,199.58,200.07,199.53,200.02,5711.0,186.1358,186.5928,186.0892,186.5462,5711.0
2021-09-30 09:45:00,199.95,200.21,199.77,200.01,20636.0,186.4809,186.7234,186.313,186.5369,20636.0
2021-09-30 09:50:00,200.1,200.3,199.54,199.75,17224.0,186.6208,186.8073,186.0985,186.2944,17224.0
2021-09-30 09:55:00,199.93,200.26,199.28,199.45,18973.0,186.4623,186.77,185.856,186.0146,18973.0
2021-09-30 10:00:00,199.28,199.89,199.11,199.71,10654.0,185.856,186.4249,185.6975,186.2571,10654.0
2021-09-30 10:05:00,199.65,199.69,198.93,199.65,5639.0,186.2011,186.2384,185.5296,186.2011,5639.0
2021-09-30 10:10:00,199.8,200.01,199.51,199.51,8260.0,186.341,186.5369,186.0705,186.0705,8260.0
2021-09-30 10:15:00,199.51,200.0,199.42,199.68,8902.0,186.0705,186.5275,185.9866,186.2291,8902.0
2021-09-30 10:20:00,199.61,199.62,198.75,198.75,6785.0,186.1638,186.1731,185.3617,185.3617,6785.0
2021-09-30 10:25:00,198.72,198.86,198.43,198.75,20371.0,185.3338,185.4643,185.0633,185.3617,20371.0
2021-09-30 10:30:00,198.86,198.86,198.09,198.5,7756.0,185.4643,185.4643,184.7462,185.1286,7756.0
2021-09-30 10:35:00,198.5,199.05,198.45,199.02,6887.0,185.1286,185.6415,185.0819,185.6136,6887.0
2021-09-30 10:40:00,198.93,199.31,198.56,199.14,10654.0,185.5296,185.884,185.1845,185.7255,10654.0
2021-09-30 10:45:00,199.16,199.4,198.9,199.24,7228.0,185.7441,185.968,185.5016,185.8187,7228.0
2021-09-30 10:50:00,199.15,199.17,198.81,198.88,4338.0,185.7348,185.7534,185.4177,185.483,4338.0
2021-09-30 10:55:00,198.8,198.8,198.32,198.53,7422.0,185.4084,185.4084,184.9607,185.1566,7422.0
2021-09-30 11:00:00,198.32,198.82,198.25,198.61,8586.0,184.9607,185.427,184.8954,185.2312,8586.0
2021-09-30 11:05:00,198.55,199.07,198.43,199.02,8571.0,185.1752,185.6602,185.0633,185.6136,8571.0
2021-09-30 11:10:00,199.13,199.34,199.05,199.28,12535.0,185.7161,185.912,185.6415,185.856,12535.0
2021-09-30 11:15:00,199.31,199.84,199.25,199.78,44652.0,185.884,186.3783,185.8281,186.3224,44652.0
2021-09-30 11:20:00,199.78,199.79,199.53,199.53,7301.0,186.3224,186.3317,186.0892,186.0892,7301.0
2021-09-30 11:25:00,199.57,199.58,199.22,199.3,6832.0,186.1265,186.1358,185.8001,185.8747,6832.0
2021-09-30 11:30:00,199.35,199.42,198.84,198.84,13744.0,185.9213,185.9866,185.4457,185.4457,13744.0
2021-09-30 11:35:00,198.81,198.81,197.88,197.9,19334.0,185.4177,185.4177,184.5503,184.569,19334.0
2021-09-30 11:40:00,197.86,197.9,197.48,197.64,17140.0,184.5317,184.569,184.1773,184.3265,17140.0
2021-09-30 11:45:00,197.62,197.77,197.06,197.3,21304.0,184.3079,184.4478,183.7856,184.0094,21304.0
2021-09-30 11:50:00,197.31,197.38,196.89,197.3,16849.0,184.0187,184.084,183.627,184.0094,16849.0
2021-09-30 11:55:00,197.23,197.38,197.09,197.29,8599.0,183.9441,184.084,183.8136,184.0001,8599.0
2021-09-30 12:00:00,197.24,197.44,197.08,197.15,28766.0,183.9535,184.14,183.8042,183.8695,28766.0
2021-09-30 12:05:00,197.15,197.29,196.59,196.63,15005.0,183.8695,184.0001,183.3472,183.3845,15005.0
2021-09-30 12:10:00,196.59,196.88,196.47,196.83,12837.0,183.3472,183.6177,183.2353,183.5711,12837.0
2021-09-30 12:15:00,196.79,197.33,196.73,197.21,39455.0,183.5338,184.0374,183.4778,183.9255,39455.0
2021-09-30 12:20:00,197.26,197.46,196.81,196.91,9809.0,183.9721,184.1586,183.5524,183.6457,9809.0
2021-09-30 12:25:00,197.05,197.41,197.02,197.1,5024.0,183.7763,184.112,183.7483,183.8229,5024.0
2021-09-30 12:30:00,197.05,197.17,196.7,197.06,20009.0,183.7763,183.8882,183.4498,183.7856,20009.0
2021-09-30 12:35:00,197.06,197.32,197.0,197.18,9038.0,183.7856,184.0281,183.7296,183.8975,9038.0
2021-09-30 12:40:00,197.11,197.36,197.07,197.15,7642.0,183.8322,184.0654,183.7949,183.8695,7642.0
2021-09-30 12:45:00,197.15,197.17,196.91,197.16,7115.0,183.8695,183.8882,183.6457,183.8788,7115.0
2021-09-30 12:50:00,197.16,197.44,197.1,197.39,13593.0,183.8788,184.14,183.8229,184.0934,13593.0
2021-09-30 12:55:00,197.3,197.34,197.13,197.34,11269.0,184.0094,184.0467,183.8509,184.0467,11269.0
2021-09-30 13:00:00,197.34,197.42,197.12,197.42,8708.0,184.0467,184.1213,183.8415,184.1213,8708.0
2021-09-30 13:05:00,197.42,197.71,197.36,197.65,11370.0,184.1213,184.3918,184.0654,184.3358,11370.0
2021-09-30 13:10:00,197.67,197.93,197.67,197.93,10338.0,184.3545,184.597,184.3545,184.597,10338.0
2021-09-30 13:15:00,197.93,198.47,197.92,198.47,12422.0,184.597,185.1006,184.5876,185.1006,12422.0
2021-09-30 13:20:00,198.47,198.47,197.81,197.87,13775.0,185.1006,185.1006,184.4851,184.541,13775.0
2021-09-30 13:25:00,197.93,198.03,197.72,197.99,11678.0,184.597,184.6902,184.4011,184.6529,11678.0
2021-09-30 13:30:00,198.0,198.0,197.61,197.61,4733.0,184.6623,184.6623,184.2985,184.2985,4733.0
2021-09-30 13:35:00,197.61,198.06,197.45,197.99,11638.0,184.2985,184.7182,184.1493,184.6529,11638.0
2021-09-30 13:40:00,197.99,198.14,197.64,197.74,4812.0,184.6529,184.7928,184.3265,184.4198,4812.0
2021-09-30 13:45:00,197.67,197.82,197.21,197.4,7670.0,184.3545,184.4944,183.9255,184.1027,7670.0
2021-09-30 13:50:00,197.45,197.82,197.39,197.75,7926.0,184.1493,184.4944,184.0934,184.4291,7926.0
2021-09-30 13:55:00,197.69,197.78,197.45,197.74,7501.0,184.3731,184.4571,184.1493,184.4198,7501.0
2021-09-30 14:00:00,197.75,198.32,197.68,198.09,6233.0,184.4291,184.9607,184.3638,184.7462,6233.0
2021-09-30 14:05:00,198.14,198.65,198.13,198.65,7567.0,184.7928,185.2685,184.7835,185.2685,7567.0
2021-09-30 14:10:00,198.59,198.59,198.17,198.21,7068.0,185.2125,185.2125,184.8208,184.8581,7068.0
2021-09-30 14:15:00,198.21,198.24,197.85,197.91,7834.0,184.8581,184.8861,184.5224,184.5783,7834.0
2021-09-30 14:20:00,197.91,198.03,197.73,197.73,6607.0,184.5783,184.6902,184.4104,184.4104,6607.0
2021-09-30 14:25:00,197.69,197.83,197.63,197.81,9045.0,184.3731,184.5037,184.3172,184.4851,9045.0
2021-09-30 14:30:00,197.76,198.14,197.7,198.14,6055.0,184.4384,184.7928,184.3825,184.7928,6055.0
2021-09-30 14:35:00,198.11,198.11,197.69,197.78,9772.0,184.7649,184.7649,184.3731,184.4571,9772.0
2021-09-30 14:40:00,197.83,198.27,197.82,198.18,7974.0,184.5037,184.9141,184.4944,184.8301,7974.0
2021-09-30 14:45:00,198.22,198.33,198.1,198.2,8044.0,184.8674,184.97,184.7555,184.8488,8044.0
2021-09-30 14:50:00,198.26,198.59,197.97,197.98,10218.0,184.9047,185.2125,184.6343,184.6436,10218.0
2021-09-30 14:55:00,197.95,197.95,197.61,197.7,14740.0,184.6156,184.6156,184.2985,184.3825,14740.0
2021-09-30 15:00:00,197.63,197.8,197.29,197.4,13235.0,184.3172,184.4757,184.0001,184.1027,13235.0
2021-09-30 15:05:00,197.44,197.74,197.44,197.73,5955.0,184.14,184.4198,184.14,184.4104,5955.0
2021-09-30 15:10:00,197.76,198.11,197.75,197.93,14892.0,184.4384,184.7649,184.4291,184.597,14892.0
2021-09-30 15:15:00,197.94,198.07,197.75,197.81,10594.0,184.6063,184.7275,184.4291,184.4851,10594.0
2021-09-30 15:20:00,197.75,197.75,197.39,197.5,9774.0,184.4291,184.4291,184.0934,184.1959,9774.0
2021-09-30 15:25:00,197.48,197.54,197.23,197.3,13070.0,184.1773,184.2332,183.9441,184.0094,13070.0
2021-09-30 15:30:00,197.24,198.05,197.21,197.94,27819.0,183.9535,184.7089,183.9255,184.6063,27819.0
2021-09-30 15:35:00,197.95,198.03,197.41,197.46,16956.0,184.6156,184.6902,184.112,184.1586,16956.0
2021-09-30 15:40:00,197.43,197.53,196.87,196.91,25819.0,184.1307,184.2239,183.6084,183.6457,25819.0
2021-09-30 15:45:00,196.89,196.89,196.34,196.34,47841.0,183.627,183.627,183.1141,183.1141,47841.0
2021-09-30 15:50:00,196.41,196.49,195.72,196.08,88711.0,183.1794,183.254,182.5358,182.8716,88711.0
2021-09-30 15:55:00,196.11,196.23,195.71,195.87,117570.0,182.8996,183.0115,182.5265,182.6757,117570.0
2021-10-01 09:30:00,196.33,197.28,194.6,195.16,31746.0,183.1048,183.9908,181.4913,182.0136,31746.0
2021-10-01 09:35:00,195.02,195.02,194.32,194.45,9708.0,181.883,181.883,181.2302,181.3514,9708.0
2021-10-01 09:40:00,194.42,195.5,194.3,194.88,8052.0,181.3234,182.3307,181.2115,181.7524,8052.0
2021-10-01 09:45:00,194.75,195.25,194.55,194.98,10459.0,181.6312,182.0975,181.4447,181.8457,10459.0
2021-10-01 09:50:00,194.87,195.43,194.63,195.36,10700.0,181.7431,182.2654,181.5193,182.2001,10700.0
2021-10-01 09:55:00,194.84,195.2,194.54,195.14,12276.0,181.7151,182.0509,181.4353,181.9949,12276.0
2021-10-01 10:00:00,194.81,195.39,194.32,194.32,12122.0,181.6871,182.2281,181.2302,181.2302,12122.0
2021-10-01 10:05:00,194.44,194.99,194.17,194.25,13908.0,181.3421,181.855,181.0903,181.1649,13908.0
2021-10-01 10:10:00,194.33,194.71,193.35,193.41,23458.0,181.2395,181.5939,180.3255,180.3815,23458.0
2021-10-01 10:15:00,193.25,193.35,192.1,192.31,53986.0,180.2322,180.3255,179.1597,179.3556,53986.0
2021-10-01 10:20:00,192.2,192.5,191.18,191.34,58777.0,179.253,179.5328,178.3017,178.4509,58777.0
2021-10-01 10:25:00,191.39,191.53,191.0,191.32,56583.0,178.4975,178.6281,178.1338,178.4322,56583.0
2021-10-01 10:30:00,191.27,192.03,191.22,192.02,54295.0,178.3856,179.0944,178.339,179.0851,54295.0
2021-10-01 10:35:00,192.02,192.2,191.62,192.2,22530.0,179.0851,179.253,178.712,179.253,22530.0
2021-10-01 10:40:00,192.04,192.51,191.46,191.57,38112.0,179.1037,179.5421,178.5628,178.6654,38112.0
2021-10-01 10:45:00,191.61,192.47,191.46,192.42,38465.0,178.7027,179.5048,178.5628,179.4581,38465.0
2021-10-01 10:50:00,192.32,192.41,191.82,192.0,28786.0,179.3649,179.4488,178.8986,179.0664,28786.0
2021-10-01 10:55:00,191.99,193.0,191.86,193.0,52618.0,179.0571,179.9991,178.9359,179.9991,52618.0
2021-10-01 11:00:00,193.06,193.31,192.86,192.86,63982.0,180.055,180.2882,179.8685,179.8685,63982.0
2021-10-01 11:05:00,192.97,192.97,191.93,191.93,25159.0,179.9711,179.9711,179.0011,179.0011,25159.0
2021-10-01 11:10:00,191.95,193.04,191.54,193.03,21914.0,179.0198,180.0364,178.6374,180.0271,21914.0
2021-10-01 11:15:00,193.13,193.58,192.83,193.58,13218.0,180.1203,180.54,179.8405,180.54,13218.0
2021-10-01 11:20:00,193.63,193.66,193.23,193.37,14319.0,180.5866,180.6146,180.2136,180.3441,14319.0
2021-10-01 11:25:00,193.42,193.42,192.74,192.8,31369.0,180.3908,180.3908,179.7566,179.8125,31369.0
2021-10-01 11:30:00,192.86,193.28,192.77,193.0,30071.0,179.8685,180.2602,179.7846,179.9991,30071.0
2021-10-01 11:35:00,193.13,193.45,193.02,193.3,18828.0,180.1203,180.4188,180.0177,180.2789,18828.0
2021-10-01 11:40:00,193.22,193.47,192.96,193.42,20301.0,180.2043,180.4374,179.9618,180.3908,20301.0
2021-10-01 11:45:00,193.46,193.56,193.05,193.08,22499.0,180.4281,180.5213,180.0457,180.0737,22499.0
2021-10-01 11:50:00,193.02,193.55,192.94,193.54,14407.0,180.0177,180.512,179.9431,180.5027,14407.0
2021-10-01 11:55:00,193.47,193.5,193.11,193.23,11442.0,180.4374,180.4654,180.1017,180.2136,11442.0
2021-10-01 12:00:00,193.32,193.59,193.25,193.45,16150.0,180.2975,180.5493,180.2322,180.4188,16150.0
2021-10-01 12:05:00,193.53,193.93,193.47,193.74,23140.0,180.4934,180.8664,180.4374,180.6892,23140.0
2021-10-01 12:10:00,193.78,193.79,193.03,193.03,17595.0,180.7265,180.7359,180.0271,180.0271,17595.0
2021-10-01 12:15:00,193.06,193.09,192.76,192.93,16726.0,180.055,180.083,179.7752,179.9338,16726.0
2021-10-01 12:20:00,192.89,193.31,192.89,193.19,27657.0,179.8965,180.2882,179.8965,180.1763,27657.0
2021-10-01 12:25:00,193.21,193.24,192.85,192.9,14560.0,180.1949,180.2229,179.8592,179.9058,14560.0
2021-10-01 12:30:00,192.88,193.31,192.88,193.0,15038.0,179.8872,180.2882,179.8872,179.9991,15038.0
2021-10-01 12:35:00,193.08,193.29,192.78,192.86,15941.0,180.0737,180.2695,179.7939,179.8685,15941.0
2021-10-01 12:40:00,192.92,192.92,192.5,192.71,37054.0,179.9245,179.9245,179.5328,179.7286,37054.0
2021-10-01 12:45:00,192.7,192.93,192.67,192.73,16817.0,179.7193,179.9338,179.6913,179.7473,16817.0
2021-10-01 12:50:00,192.75,192.76,192.25,192.54,12737.0,179.7659,179.7752,179.2996,179.5701,12737.0
2021-10-01 12:55:00,192.55,192.6,192.26,192.33,11683.0,179.5794,179.626,179.3089,179.3742,11683.0
2021-10-01 13:00:00,192.37,192.86,192.23,192.86,9663.0,179.4115,179.8685,179.2809,179.8685,9663.0
2021-10-01 13:05:00,192.86,193.19,192.86,193.19,12133.0,179.8685,180.1763,179.8685,180.1763,12133.0
2021-10-01 13:10:00,193.32,193.33,193.13,193.2,14193.0,180.2975,180.3068,180.1203,180.1856,14193.0
2021-10-01 13:15:00,193.24,193.28,193.02,193.09,15968.0,180.2229,180.2602,180.0177,180.083,15968.0
2021-10-01 13:20:00,193.07,193.32,193.07,193.21,13774.0,180.0644,180.2975,180.0644,180.1949,13774.0
2021-10-01 13:25:00,193.16,193.21,192.91,192.95,7283.0,180.1483,180.1949,179.9151,179.9524,7283.0
2021-10-01 13:30:00,192.92,193.43,192.71,193.41,11556.0,179.9245,180.4001,179.7286,180.3815,11556.0
2021-10-01 13:35:00,193.38,193.44,193.0,193.12,12979.0,180.3535,180.4094,179.9991,180.111,12979.0
2021-10-01 13:40:00,193.21,193.43,193.13,193.28,8252.0,180.1949,180.4001,180.1203,180.2602,8252.0
2021-10-01 13:45:00,193.24,193.7,193.19,193.6,59470.0,180.2229,180.6519,180.1763,180.5587,59470.0
2021-10-01 13:50:00,193.62,194.03,193.52,194.01,21538.0,180.5773,180.9597,180.484,180.941,21538.0
2021-10-01 13:55:00,194.01,194.02,193.12,193.45,32501.0,180.941,180.9504,180.111,180.4188,32501.0
2021-10-01 14:00:00,193.5,193.95,193.48,193.95,7100.0,180.4654,180.8851,180.4467,180.8851,7100.0
2021-10-01 14:05:00,193.95,194.05,193.76,193.86,13184.0,180.8851,180.9783,180.7079,180.8011,13184.0
2021-10-01 14:10:00,193.9,194.04,193.62,193.72,13689.0,180.8384,180.969,180.5773,180.6706,13689.0
2021-10-01 14:15:00,193.74,193.79,193.54,193.56,12170.0,180.6892,180.7359,180.5027,180.5213,12170.0
2021-10-01 14:20:00,193.54,193.7,193.48,193.68,12869.0,180.5027,180.6519,180.4467,180.6333,12869.0
2021-10-01 14:25:00,193.64,193.98,193.63,193.69,12263.0,180.596,180.9131,180.5866,180.6426,12263.0
2021-10-01 14:30:00,193.66,193.7,193.32,193.37,11263.0,180.6146,180.6519,180.2975,180.3441,11263.0
2021-10-01 14:35:00,193.34,193.41,193.24,193.35,13159.0,180.3162,180.3815,180.2229,180.3255,13159.0
2021-10-01 14:40:00,193.38,193.75,193.38,193.44,11911.0,180.3535,180.6985,180.3535,180.4094,11911.0
2021-10-01 14:45:00,193.41,193.5,193.28,193.41,14903.0,180.3815,180.4654,180.2602,180.3815,14903.0
2021-10-01 14:50:00,193.41,193.66,193.19,193.57,13382.0,180.3815,180.6146,180.1763,180.5307,13382.0
2021-10-01 14:55:00,193.69,193.69,193.3,193.32,11770.0,180.6426,180.6426,180.2789,180.2975,11770.0
2021-10-01 15:00:00,193.35,194.04,193.35,193.97,105938.0,180.3255,180.969,180.3255,180.9037,105938.0
2021-10-01 15:05:00,193.98,194.04,193.86,193.89,15747.0,180.9131,180.969,180.8011,180.8291,15747.0
2021-10-01 15:10:00,193.89,194.25,193.86,194.06,16733.0,180.8291,181.1649,180.8011,180.9877,16733.0
2021-10-01 15:15:00,194.1,194.23,193.88,193.9,18108.0,181.025,181.1462,180.8198,180.8384,18108.0
2021-10-01 15:20:00,193.96,194.15,193.6,193.62,22244.0,180.8944,181.0716,180.5587,180.5773,22244.0
2021-10-01 15:25:00,193.65,193.66,193.41,193.57,29791.0,180.6053,180.6146,180.3815,180.5307,29791.0
2021-10-01 15:30:00,193.59,193.82,193.44,193.81,42582.0,180.5493,180.7638,180.4094,180.7545,42582.0
2021-10-01 15:35:00,193.78,193.82,193.54,193.59,25785.0,180.7265,180.7638,180.5027,180.5493,25785.0
2021-10-01 15:40:00,193.59,193.7,193.46,193.7,26861.0,180.5493,180.6519,180.4281,180.6519,26861.0
2021-10-01 15:45:00,193.7,193.75,193.32,193.53,32097.0,180.6519,180.6985,180.2975,180.4934,32097.0
2021-10-01 15:50:00,193.55,193.88,193.3,193.46,109065.0,180.512,180.8198,180.2789,180.4281,109065.0
2021-10-01 15:55:00,193.4,193.51,192.61,192.85,243706.0,180.3721,180.4747,179.6353,179.8592,243706.0
2021-10-04 09:30:00,193.71,193.94,191.56,192.71,72723.0,180.6612,180.8758,178.6561,179.7286,72723.0
2021-10-04 09:35:00,192.44,192.58,191.77,191.86,10224.0,179.4768,179.6074,178.8519,178.9359,10224.0
2021-10-04 09:40:00,191.64,191.91,190.6,191.05,12460.0,178.7307,178.9825,177.7607,178.1804,12460.0
2021-10-04 09:45:00,191.0,191.12,190.54,190.74,14606.0,178.1338,178.2457,177.7048,177.8913,14606.0
2021-10-04 09:50:00,190.63,190.63,190.14,190.52,17610.0,177.7887,177.7887,177.3317,177.6861,17610.0
2021-10-04 09:55:00,190.52,190.58,190.13,190.15,14941.0,177.6861,177.7421,177.3224,177.3411,14941.0
2021-10-04 10:00:00,190.09,190.35,189.53,190.09,34321.0,177.2851,177.5276,176.7628,177.2851,34321.0
2021-10-04 10:05:00,190.06,190.24,189.95,190.18,39442.0,177.2571,177.425,177.1545,177.369,39442.0
2021-10-04 10:10:00,190.19,190.59,189.88,190.58,14869.0,177.3784,177.7514,177.0892,177.7421,14869.0
2021-10-04 10:15:00,190.59,190.88,190.02,190.13,13824.0,177.7514,178.0219,177.2198,177.3224,13824.0
2021-10-04 10:20:00,190.12,190.45,190.05,190.17,9251.0,177.3131,177.6208,177.2478,177.3597,9251.0
2021-10-04 10:25:00,190.11,190.34,189.75,190.28,11392.0,177.3037,177.5183,176.968,177.4623,11392.0
2021-10-04 10:30:00,190.16,190.31,189.55,189.55,11364.0,177.3504,177.4903,176.7815,176.7815,11364.0
2021-10-04 10:35:00,189.49,189.55,188.7,189.22,36089.0,176.7255,176.7815,175.9887,176.4737,36089.0
2021-10-04 10:40:00,189.11,189.65,189.1,189.56,14014.0,176.3711,176.8747,176.3618,176.7908,14014.0
2021-10-04 10:45:00,189.57,189.58,189.11,189.28,10469.0,176.8001,176.8095,176.3711,176.5297,10469.0
2021-10-04 10:50:00,189.17,189.18,188.26,188.26,14798.0,176.4271,176.4364,175.5784,175.5784,14798.0
2021-10-04 10:55:00,188.3,189.28,188.08,189.28,10565.0,175.6157,176.5297,175.4105,176.5297,10565.0
2021-10-04 11:00:00,189.18,189.23,188.65,189.02,11970.0,176.4364,176.483,175.9421,176.2872,11970.0
2021-10-04 11:05:00,189.02,189.36,188.79,189.15,7272.0,176.2872,176.6043,176.0727,176.4084,7272.0
2021-10-04 11:10:00,189.1,189.38,189.06,189.29,10180.0,176.3618,176.6229,176.3245,176.539,10180.0
2021-10-04 11:15:00,189.16,189.28,188.85,188.95,13862.0,176.4177,176.5297,176.1286,176.2219,13862.0
2021-10-04 11:20:00,188.98,189.02,188.27,188.29,10890.0,176.2499,176.2872,175.5877,175.6063,10890.0
2021-10-04 11:25:00,188.37,188.93,188.11,188.67,11372.0,175.681,176.2032,175.4385,175.9608,11372.0
2021-10-04 11:30:00,188.75,188.84,188.09,188.23,20507.0,176.0354,176.1193,175.4198,175.5504,20507.0
2021-10-04 11:35:00,188.27,188.38,187.94,188.02,16844.0,175.5877,175.6903,175.2799,175.3545,16844.0
2021-10-04 11:40:00,187.98,188.23,187.91,188.11,22319.0,175.3172,175.5504,175.2519,175.4385,22319.0
2021-10-04 11:45:00,188.11,188.49,188.0,188.22,12279.0,175.4385,175.7929,175.3359,175.5411,12279.0
2021-10-04 11:50:00,188.19,188.98,188.16,188.95,19650.0,175.5131,176.2499,175.4851,176.2219,19650.0
2021-10-04 11:55:00,188.96,189.54,188.75,189.32,16283.0,176.2312,176.7721,176.0354,176.567,16283.0
2021-10-04 12:00:00,189.24,189.26,188.87,188.87,17934.0,176.4924,176.511,176.1473,176.1473,17934.0
2021-10-04 12:05:00,188.9,189.59,188.89,189.51,15048.0,176.1753,176.8188,176.1659,176.7442,15048.0
2021-10-04 12:10:00,189.5,189.73,189.32,189.67,16643.0,176.7348,176.9493,176.567,176.8934,16643.0
2021-10-04 12:15:00,189.77,189.77,189.52,189.62,12053.0,176.9867,176.9867,176.7535,176.8468,12053.0
2021-10-04 12:20:00,189.59,189.59,189.09,189.09,14096.0,176.8188,176.8188,176.3525,176.3525,14096.0
2021-10-04 12:25:00,189.12,189.3,188.96,189.19,6984.0,176.3804,176.5483,176.2312,176.4457,6984.0
2021-10-04 12:30:00,189.15,189.35,188.79,189.29,14231.0,176.4084,176.5949,176.0727,176.539,14231.0
2021-10-04 12:35:00,189.3,189.3,188.85,189.05,10917.0,176.5483,176.5483,176.1286,176.3152,10917.0
2021-10-04 12:40:00,189.01,189.05,188.7,188.91,8914.0,176.2778,176.3152,175.9887,176.1846,8914.0
2021-10-04 12:45:00,188.86,189.02,188.7,189.02,9611.0,176.138,176.2872,175.9887,176.2872,9611.0
2021-10-04 12:50:00,188.97,189.16,188.77,189.13,6365.0,176.2405,176.4177,176.054,176.3898,6365.0
2021-10-04 12:55:00,189.1,189.41,189.03,189.04,8726.0,176.3618,176.6509,176.2965,176.3058,8726.0
2021-10-04 13:00:00,189.04,189.06,188.53,188.53,7445.0,176.3058,176.3245,175.8302,175.8302,7445.0
2021-10-04 13:05:00,188.51,189.11,188.42,189.0,17398.0,175.8115,176.3711,175.7276,176.2685,17398.0
2021-10-04 13:10:00,188.96,189.4,188.89,189.2,17699.0,176.2312,176.6416,176.1659,176.455,17699.0
2021-10-04 13:15:00,189.17,189.17,188.78,188.78,12291.0,176.4271,176.4271,176.0633,176.0633,12291.0
2021-10-04 13:20:00,188.71,188.77,188.43,188.6,17280.0,175.9981,176.054,175.7369,175.8955,17280.0
2021-10-04 13:25:00,188.55,188.63,188.2,188.22,14980.0,175.8488,175.9234,175.5224,175.5411,14980.0
2021-10-04 13:30:00,188.27,188.67,188.27,188.54,16849.0,175.5877,175.9608,175.5877,175.8395,16849.0
2021-10-04 13:35:00,188.59,188.9,188.36,188.88,14423.0,175.8861,176.1753,175.6716,176.1566,14423.0
2021-10-04 13:40:00,188.89,188.97,188.71,188.84,9490.0,176.1659,176.2405,175.9981,176.1193,9490.0
2021-10-04 13:45:00,188.89,188.99,188.67,188.76,15834.0,176.1659,176.2592,175.9608,176.0447,15834.0
2021-10-04 13:50:00,188.75,188.8,188.47,188.75,8518.0,176.0354,176.082,175.7742,176.0354,8518.0
2021-10-04 13:55:00,188.73,188.74,188.51,188.61,10857.0,176.0167,176.026,175.8115,175.9048,10857.0
2021-10-04 14:00:00,188.62,188.91,188.43,188.69,19065.0,175.9141,176.1846,175.7369,175.9794,19065.0
2021-10-04 14:05:00,188.75,188.92,188.55,188.8,21832.0,176.0354,176.1939,175.8488,176.082,21832.0
2021-10-04 14:10:00,188.83,188.97,188.34,188.48,30982.0,176.11,176.2405,175.653,175.7835,30982.0
2021-10-04 14:15:00,188.56,188.64,188.34,188.5,8372.0,175.8582,175.9328,175.653,175.8022,8372.0
2021-10-04 14:20:00,188.56,188.91,188.5,188.83,6544.0,175.8582,176.1846,175.8022,176.11,6544.0
2021-10-04 14:25:00,188.76,188.76,188.41,188.56,31180.0,176.0447,176.0447,175.7183,175.8582,31180.0
2021-10-04 14:30:00,188.56,188.76,188.42,188.63,9237.0,175.8582,176.0447,175.7276,175.9234,9237.0
2021-10-04 14:35:00,188.54,188.8,188.44,188.7,13560.0,175.8395,176.082,175.7462,175.9887,13560.0
2021-10-04 14:40:00,188.74,188.76,188.56,188.67,13682.0,176.026,176.0447,175.8582,175.9608,13682.0
2021-10-04 14:45:00,188.7,188.98,188.54,188.98,36983.0,175.9887,176.2499,175.8395,176.2499,36983.0
2021-10-04 14:50:00,188.95,189.11,188.49,188.57,25023.0,176.2219,176.3711,175.7929,175.8675,25023.0
2021-10-04 14:55:00,188.56,188.75,188.47,188.71,22350.0,175.8582,176.0354,175.7742,175.9981,22350.0
2021-10-04 15:00:00,188.71,189.42,188.65,189.4,13728.0,175.9981,176.6602,175.9421,176.6416,13728.0
2021-10-04 15:05:00,189.39,189.75,189.39,189.43,10885.0,176.6322,176.968,176.6322,176.6696,10885.0
2021-10-04 15:10:00,189.37,189.37,188.9,188.97,27381.0,176.6136,176.6136,176.1753,176.2405,27381.0
2021-10-04 15:15:00,189.02,189.15,188.72,188.72,10865.0,176.2872,176.4084,176.0074,176.0074,10865.0
2021-10-04 15:20:00,188.82,188.82,188.35,188.41,23990.0,176.1006,176.1006,175.6623,175.7183,23990.0
2021-10-04 15:25:00,188.37,188.51,188.35,188.44,20778.0,175.681,175.8115,175.6623,175.7462,20778.0
2021-10-04 15:30:00,188.43,188.82,188.29,188.71,17567.0,175.7369,176.1006,175.6063,175.9981,17567.0
2021-10-04 15:35:00,188.63,188.71,188.28,188.35,24355.0,175.9234,175.9981,175.597,175.6623,24355.0
2021-10-04 15:40:00,188.38,189.17,188.34,189.11,24884.0,175.6903,176.4271,175.653,176.3711,24884.0
2021-10-04 15:45:00,189.2,189.2,188.75,188.91,25189.0,176.455,176.455,176.0354,176.1846,25189.0
2021-10-04 15:50:00,188.9,188.9,188.2,188.43,36339.0,176.1753,176.1753,175.5224,175.7369,36339.0
2021-10-04 15:55:00,188.5,189.14,188.45,188.94,91724.0,175.8022,176.3991,175.7556,176.2126,91724.0
2021-10-05 09:30:00,190.67,190.97,188.68,189.0,40407.0,177.826,178.1058,175.9701,176.2685,40407.0
2021-10-05 09:35:00,189.5,190.39,189.34,189.78,23010.0,176.7348,177.5649,176.5856,176.996,23010.0
2021-10-05 09:40:00,189.81,189.91,189.13,189.41,7626.0,177.024,177.1172,176.3898,176.6509,7626.0
2021-10-05 09:45:00,189.5,189.78,188.98,189.39,8580.0,176.7348,176.996,176.2499,176.6322,8580.0
2021-10-05 09:50:00,189.56,189.76,189.35,189.63,15099.0,176.7908,176.9773,176.5949,176.8561,15099.0
2021-10-05 09:55:00,189.63,189.86,188.71,188.97,11412.0,176.8561,177.0706,175.9981,176.2405,11412.0
2021-10-05 10:00:00,189.24,190.0,189.09,189.92,13765.0,176.4924,177.2012,176.3525,177.1265,13765.0
2021-10-05 10:05:00,189.82,190.24,189.78,190.09,16850.0,177.0333,177.425,176.996,177.2851,16850.0
2021-10-05 10:10:00,190.15,190.65,189.87,190.44,15085.0,177.3411,177.8074,177.0799,177.6115,15085.0
2021-10-05 10:15:00,190.37,190.69,190.2,190.59,20160.0,177.5462,177.8447,177.3877,177.7514,20160.0
2021-10-05 10:20:00,190.54,191.45,190.48,191.38,16975.0,177.7048,178.5535,177.6488,178.4882,16975.0
2021-10-05 10:25:00,191.32,191.64,191.3,191.46,37921.0,178.4322,178.7307,178.4136,178.5628,37921.0
2021-10-05 10:30:00,191.52,191.76,191.43,191.57,25941.0,178.6188,178.8426,178.5348,178.6654,25941.0
2021-10-05 10:35:00,191.6,191.74,191.3,191.45,21427.0,178.6934,178.8239,178.4136,178.5535,21427.0
2021-10-05 10:40:00,191.51,192.06,191.49,191.96,10200.0,178.6094,179.1224,178.5908,179.0291,10200.0
2021-10-05 10:45:00,192.05,192.39,192.04,192.39,8665.0,179.1131,179.4302,179.1037,179.4302,8665.0
2021-10-05 10:50:00,192.33,192.75,192.3,192.75,18982.0,179.3742,179.7659,179.3462,179.7659,18982.0
2021-10-05 10:55:00,192.74,192.83,192.58,192.61,12394.0,179.7566,179.8405,179.6074,179.6353,12394.0
2021-10-05 11:00:00,192.7,192.71,192.34,192.5,11922.0,179.7193,179.7286,179.3835,179.5328,11922.0
2021-10-05 11:05:00,192.55,192.82,192.46,192.7,15070.0,179.5794,179.8312,179.4954,179.7193,15070.0
2021-10-05 11:10:00,192.67,192.94,192.54,192.9,9713.0,179.6913,179.9431,179.5701,179.9058,9713.0
2021-10-05 11:15:00,192.86,192.86,192.06,192.17,19245.0,179.8685,179.8685,179.1224,179.225,19245.0
2021-10-05 11:20:00,192.17,192.36,192.05,192.24,12820.0,179.225,179.4022,179.1131,179.2903,12820.0
2021-10-05 11:25:00,192.29,192.29,191.8,191.94,16747.0,179.3369,179.3369,178.8799,179.0105,16747.0
2021-10-05 11:30:00,191.94,192.06,191.76,192.06,11571.0,179.0105,179.1224,178.8426,179.1224,11571.0
2021-10-05 11:35:00,192.14,192.49,191.97,192.09,6936.0,179.197,179.5234,179.0385,179.1504,6936.0
2021-10-05 11:40:00,192.05,192.05,191.58,191.58,6286.0,179.1131,179.1131,178.6747,178.6747,6286.0
2021-10-05 11:45:00,191.61,191.83,191.54,191.77,7068.0,178.7027,178.9079,178.6374,178.8519,7068.0
2021-10-05 11:50:00,191.82,192.13,191.82,191.94,9223.0,178.8986,179.1877,178.8986,179.0105,9223.0
2021-10-05 11:55:00,191.99,192.08,191.78,192.08,7396.0,179.0571,179.141,178.8613,179.141,7396.0
2021-10-05 12:00:00,192.14,192.15,191.9,191.98,11723.0,179.197,179.2063,178.9732,179.0478,11723.0
2021-10-05 12:05:00,191.95,192.34,191.95,192.26,63808.0,179.0198,179.3835,179.0198,179.3089,63808.0
2021-10-05 12:10:00,192.28,193.26,192.24,193.16,45372.0,179.3276,180.2416,179.2903,180.1483,45372.0
2021-10-05 12:15:00,193.1,193.15,192.82,192.86,12072.0,180.0923,180.139,179.8312,179.8685,12072.0
2021-10-05 12:20:00,192.9,192.99,192.65,192.75,10000.0,179.9058,179.9897,179.6726,179.7659,10000.0
2021-10-05 12:25:00,192.78,192.92,192.75,192.78,12373.0,179.7939,179.9245,179.7659,179.7939,12373.0
2021-10-05 12:30:00,192.8,192.86,192.55,192.76,7549.0,179.8125,179.8685,179.5794,179.7752,7549.0
2021-10-05 12:35:00,192.92,193.14,192.89,193.07,18038.0,179.9245,180.1296,179.8965,180.0644,18038.0
2021-10-05 12:40:00,192.99,193.19,192.97,193.12,3709.0,179.9897,180.1763,179.9711,180.111,3709.0
2021-10-05 12:45:00,193.2,193.25,193.14,193.21,25420.0,180.1856,180.2322,180.1296,180.1949,25420.0
2021-10-05 12:50:00,193.21,193.4,193.15,193.23,4953.0,180.1949,180.3721,180.139,180.2136,4953.0
2021-10-05 12:55:00,193.2,193.38,193.14,193.34,8080.0,180.1856,180.3535,180.1296,180.3162,8080.0
2021-10-05 13:00:00,193.29,193.35,193.04,193.21,7316.0,180.2695,180.3255,180.0364,180.1949,7316.0
2021-10-05 13:05:00,193.16,193.45,193.16,193.45,6091.0,180.1483,180.4188,180.1483,180.4188,6091.0
2021-10-05 13:10:00,193.34,193.53,193.24,193.34,9257.0,180.3162,180.4934,180.2229,180.3162,9257.0
2021-10-05 13:15:00,193.38,193.41,193.22,193.28,3206.0,180.3535,180.3815,180.2043,180.2602,3206.0
2021-10-05 13:20:00,193.35,193.43,193.1,193.31,6283.0,180.3255,180.4001,180.0923,180.2882,6283.0
2021-10-05 13:25:00,193.2,193.37,193.2,193.35,4479.0,180.1856,180.3441,180.1856,180.3255,4479.0
2021-10-05 13:30:00,193.35,193.36,192.96,193.05,4215.0,180.3255,180.3348,179.9618,180.0457,4215.0
2021-10-05 13:35:00,193.06,193.22,192.98,193.08,4128.0,180.055,180.2043,179.9804,180.0737,4128.0
2021-10-05 13:40:00,193.22,193.52,193.22,193.38,5872.0,180.2043,180.484,180.2043,180.3535,5872.0
2021-10-05 13:45:00,193.41,193.41,193.15,193.22,8887.0,180.3815,180.3815,180.139,180.2043,8887.0
2021-10-05 13:50:00,193.19,193.28,193.05,193.05,4207.0,180.1763,180.2602,180.0457,180.0457,4207.0
2021-10-05 13:55:00,193.0,193.32,192.95,193.32,3400.0,179.9991,180.2975,179.9524,180.2975,3400.0
2021-10-05 14:00:00,193.28,193.59,193.28,193.36,7364.0,180.2602,180.5493,180.2602,180.3348,7364.0
2021-10-05 14:05:00,193.37,193.37,193.07,193.16,4316.0,180.3441,180.3441,180.0644,180.1483,4316.0
2021-10-05 14:10:00,193.13,193.24,192.91,192.93,12032.0,180.1203,180.2229,179.9151,179.9338,12032.0
2021-10-05 14:15:00,192.89,193.05,192.86,192.89,8993.0,179.8965,180.0457,179.8685,179.8965,8993.0
2021-10-05 14:20:00,192.81,192.82,192.57,192.57,6196.0,179.8219,179.8312,179.598,179.598,6196.0
2021-10-05 14:25:00,192.58,192.75,192.58,192.75,6110.0,179.6074,179.7659,179.6074,179.7659,6110.0
2021-10-05 14:30:00,192.73,192.8,192.54,192.62,9305.0,179.7473,179.8125,179.5701,179.6447,9305.0
2021-10-05 14:35:00,192.65,192.7,192.42,192.59,10960.0,179.6726,179.7193,179.4581,179.6167,10960.0
2021-10-05 14:40:00,192.58,192.72,192.53,192.61,6774.0,179.6074,179.7379,179.5607,179.6353,6774.0
2021-10-05 14:45:00,192.61,192.68,192.5,192.66,13510.0,179.6353,179.7006,179.5328,179.682,13510.0
2021-10-05 14:50:00,192.63,192.71,192.54,192.57,4735.0,179.654,179.7286,179.5701,179.598,4735.0
2021-10-05 14:55:00,192.57,192.61,192.34,192.34,10148.0,179.598,179.6353,179.3835,179.3835,10148.0
2021-10-05 15:00:00,192.38,192.4,192.25,192.38,9641.0,179.4208,179.4395,179.2996,179.4208,9641.0
2021-10-05 15:05:00,192.42,192.42,192.22,192.33,10166.0,179.4581,179.4581,179.2716,179.3742,10166.0
2021-10-05 15:10:00,192.37,192.43,192.26,192.4,4391.0,179.4115,179.4675,179.3089,179.4395,4391.0
2021-10-05 15:15:00,192.39,192.39,192.2,192.34,7688.0,179.4302,179.4302,179.253,179.3835,7688.0
2021-10-05 15:20:00,192.43,192.48,192.17,192.17,10730.0,179.4675,179.5141,179.225,179.225,10730.0
2021-10-05 15:25:00,192.17,192.22,192.04,192.08,8696.0,179.225,179.2716,179.1037,179.141,8696.0
2021-10-05 15:30:00,192.09,192.14,191.8,191.94,20026.0,179.1504,179.197,178.8799,179.0105,20026.0
2021-10-05 15:35:00,191.94,192.05,191.87,191.89,20365.0,179.0105,179.1131,178.9452,178.9638,20365.0
2021-10-05 15:40:00,191.9,192.14,191.87,192.0,19474.0,178.9732,179.197,178.9452,179.0664,19474.0
2021-10-05 15:45:00,192.0,192.25,191.95,192.05,12149.0,179.0664,179.2996,179.0198,179.1131,12149.0
2021-10-05 15:50:00,192.09,192.12,191.63,192.02,36742.0,179.1504,179.1784,178.7214,179.0851,36742.0
2021-10-05 15:55:00,191.98,191.98,191.43,191.66,82557.0,179.0478,179.0478,178.5348,178.7493,82557.0
2021-10-06 09:30:00,188.67,190.3,188.41,190.23,27611.0,175.9608,177.4809,175.7183,177.4157,27611.0
2021-10-06 09:35:00,190.86,191.52,190.67,190.76,9611.0,178.0032,178.6188,177.826,177.91,9611.0
2021-10-06 09:40:00,191.05,191.63,190.87,191.19,9114.0,178.1804,178.7214,178.0126,178.311,9114.0
2021-10-06 09:45:00,191.03,191.74,190.54,190.54,9799.0,178.1618,178.8239,177.7048,177.7048,9799.0
2021-10-06 09:50:00,190.53,190.55,190.01,190.28,5427.0,177.6955,177.7141,177.2105,177.4623,5427.0
2021-10-06 09:55:00,190.29,190.29,189.72,190.16,8363.0,177.4716,177.4716,176.94,177.3504,8363.0
2021-10-06 10:00:00,190.06,190.18,189.39,189.87,10926.0,177.2571,177.369,176.6322,177.0799,10926.0
2021-10-06 10:05:00,189.84,190.2,189.38,190.13,8573.0,177.0519,177.3877,176.6229,177.3224,8573.0
2021-10-06 10:10:00,190.14,190.97,189.79,190.97,6906.0,177.3317,178.1058,177.0053,178.1058,6906.0
2021-10-06 10:15:00,190.85,190.87,189.93,189.99,10733.0,177.9939,178.0126,177.1359,177.1918,10733.0
2021-10-06 10:20:00,190.08,191.32,190.08,191.18,22482.0,177.2758,178.4322,177.2758,178.3017,22482.0
2021-10-06 10:25:00,191.26,191.3,190.55,190.87,16995.0,178.3763,178.4136,177.7141,178.0126,16995.0
2021-10-06 10:30:00,190.75,191.49,190.75,190.98,14115.0,177.9006,178.5908,177.9006,178.1151,14115.0
2021-10-06 10:35:00,191.0,191.21,190.66,191.2,8312.0,178.1338,178.3297,177.8167,178.3203,8312.0
2021-10-06 10:40:00,191.29,191.42,190.7,190.7,8272.0,178.4043,178.5255,177.854,177.854,8272.0
2021-10-06 10:45:00,190.72,191.08,190.39,191.08,9184.0,177.8727,178.2084,177.5649,178.2084,9184.0
2021-10-06 10:50:00,191.23,191.23,190.66,190.88,13721.0,178.3483,178.3483,177.8167,178.0219,13721.0
2021-10-06 10:55:00,190.98,190.98,190.37,190.62,5397.0,178.1151,178.1151,177.5462,177.7794,5397.0
2021-10-06 11:00:00,190.57,190.94,190.36,190.84,6241.0,177.7328,178.0778,177.5369,177.9846,6241.0
2021-10-06 11:05:00,190.84,190.87,190.23,190.31,5200.0,177.9846,178.0126,177.4157,177.4903,5200.0
2021-10-06 11:10:00,190.31,190.52,190.2,190.36,22242.0,177.4903,177.6861,177.3877,177.5369,22242.0
2021-10-06 11:15:00,190.21,190.35,189.91,190.08,8867.0,177.397,177.5276,177.1172,177.2758,8867.0
2021-10-06 11:20:00,190.05,190.05,189.42,189.44,5643.0,177.2478,177.2478,176.6602,176.6789,5643.0
2021-10-06 11:25:00,189.39,189.63,189.26,189.39,9693.0,176.6322,176.8561,176.511,176.6322,9693.0
2021-10-06 11:30:00,189.39,189.96,189.22,189.56,15337.0,176.6322,177.1639,176.4737,176.7908,15337.0
2021-10-06 11:35:00,189.51,189.77,189.27,189.71,11249.0,176.7442,176.9867,176.5203,176.9307,11249.0
2021-10-06 11:40:00,189.8,189.93,189.57,189.89,12022.0,177.0146,177.1359,176.8001,177.0986,12022.0
2021-10-06 11:45:00,189.97,190.03,189.73,189.98,6126.0,177.1732,177.2291,176.9493,177.1825,6126.0
2021-10-06 11:50:00,190.05,190.49,190.05,190.42,4000.0,177.2478,177.6582,177.2478,177.5929,4000.0
2021-10-06 11:55:00,190.51,190.81,190.47,190.81,3916.0,177.6768,177.9566,177.6395,177.9566,3916.0
2021-10-06 12:00:00,190.81,190.88,190.35,190.49,9629.0,177.9566,178.0219,177.5276,177.6582,9629.0
2021-10-06 12:05:00,190.43,190.47,189.85,189.88,5570.0,177.6022,177.6395,177.0613,177.0892,5570.0
2021-10-06 12:10:00,189.87,190.11,189.87,189.88,7697.0,177.0799,177.3037,177.0799,177.0892,7697.0
2021-10-06 12:15:00,189.79,190.25,189.79,190.15,6930.0,177.0053,177.4343,177.0053,177.3411,6930.0
2021-10-06 12:20:00,190.13,190.13,189.79,190.09,6786.0,177.3224,177.3224,177.0053,177.2851,6786.0
2021-10-06 12:25:00,190.09,190.26,189.45,189.56,9504.0,177.2851,177.4436,176.6882,176.7908,9504.0
2021-10-06 12:30:00,189.49,189.55,189.33,189.5,12387.0,176.7255,176.7815,176.5763,176.7348,12387.0
2021-10-06 12:35:00,189.55,189.68,189.36,189.62,9863.0,176.7815,176.9027,176.6043,176.8468,9863.0
2021-10-06 12:40:00,189.86,190.03,189.85,190.02,9727.0,177.0706,177.2291,177.0613,177.2198,9727.0
2021-10-06 12:45:00,189.94,190.04,189.72,189.72,8314.0,177.1452,177.2385,176.94,176.94,8314.0
2021-10-06 12:50:00,189.89,190.07,189.78,190.02,19194.0,177.0986,177.2664,176.996,177.2198,19194.0
2021-10-06 12:55:00,189.98,190.29,189.98,190.05,5626.0,177.1825,177.4716,177.1825,177.2478,5626.0
2021-10-06 13:00:00,190.0,190.27,190.0,190.15,2876.0,177.2012,177.453,177.2012,177.3411,2876.0
2021-10-06 13:05:00,190.11,190.11,189.62,189.98,5525.0,177.3037,177.3037,176.8468,177.1825,5525.0
2021-10-06 13:10:00,189.98,190.27,189.74,190.24,3046.0,177.1825,177.453,176.9587,177.425,3046.0
2021-10-06 13:15:00,190.4,190.42,190.3,190.32,3235.0,177.5742,177.5929,177.4809,177.4996,3235.0
2021-10-06 13:20:00,190.37,190.62,190.28,190.54,10453.0,177.5462,177.7794,177.4623,177.7048,10453.0
2021-10-06 13:25:00,190.52,191.02,190.51,191.02,4497.0,177.6861,178.1524,177.6768,178.1524,4497.0
2021-10-06 13:30:00,191.04,191.71,191.04,191.71,5978.0,178.1711,178.796,178.1711,178.796,5978.0
2021-10-06 13:35:00,191.67,191.91,191.65,191.9,5729.0,178.7587,178.9825,178.74,178.9732,5729.0
2021-10-06 13:40:00,191.86,191.89,191.29,191.63,16453.0,178.9359,178.9638,178.4043,178.7214,16453.0
2021-10-06 13:45:00,191.59,191.71,191.45,191.5,11882.0,178.6841,178.796,178.5535,178.6001,11882.0
2021-10-06 13:50:00,191.46,191.46,190.92,190.92,6328.0,178.5628,178.5628,178.0592,178.0592,6328.0
2021-10-06 13:55:00,190.95,191.37,190.95,191.37,8360.0,178.0872,178.4789,178.0872,178.4789,8360.0
2021-10-06 14:00:00,191.5,191.51,190.99,191.34,12598.0,178.6001,178.6094,178.1245,178.4509,12598.0
2021-10-06 14:05:00,191.38,191.51,191.23,191.51,4427.0,178.4882,178.6094,178.3483,178.6094,4427.0
2021-10-06 14:10:00,191.49,191.71,191.42,191.58,27219.0,178.5908,178.796,178.5255,178.6747,27219.0
2021-10-06 14:15:00,191.53,191.94,191.53,191.75,7961.0,178.6281,179.0105,178.6281,178.8333,7961.0
2021-10-06 14:20:00,191.78,191.83,191.35,191.35,7470.0,178.8613,178.9079,178.4602,178.4602,7470.0
2021-10-06 14:25:00,191.47,191.6,191.45,191.54,5675.0,178.5721,178.6934,178.5535,178.6374,5675.0
2021-10-06 14:30:00,191.55,191.55,191.35,191.47,5431.0,178.6467,178.6467,178.4602,178.5721,5431.0
2021-10-06 14:35:00,191.45,191.56,191.36,191.56,11690.0,178.5535,178.6561,178.4695,178.6561,11690.0
2021-10-06 14:40:00,191.63,191.77,191.49,191.73,15127.0,178.7214,178.8519,178.5908,178.8146,15127.0
2021-10-06 14:45:00,191.76,191.77,191.34,191.38,4951.0,178.8426,178.8519,178.4509,178.4882,4951.0
2021-10-06 14:50:00,191.34,191.44,191.12,191.34,7939.0,178.4509,178.5442,178.2457,178.4509,7939.0
2021-10-06 14:55:00,191.42,191.5,190.84,190.87,7625.0,178.5255,178.6001,177.9846,178.0126,7625.0
2021-10-06 15:00:00,190.75,191.1,190.74,190.94,9263.0,177.9006,178.2271,177.8913,178.0778,9263.0
2021-10-06 15:05:00,190.93,191.23,190.53,190.61,8639.0,178.0685,178.3483,177.6955,177.7701,8639.0
2021-10-06 15:10:00,190.58,191.04,190.58,190.9,7192.0,177.7421,178.1711,177.7421,178.0405,7192.0
2021-10-06 15:15:00,190.9,191.1,190.7,190.76,7112.0,178.0405,178.2271,177.854,177.91,7112.0
2021-10-06 15:20:00,190.76,190.92,190.6,190.89,8271.0,177.91,178.0592,177.7607,178.0312,8271.0
2021-10-06 15:25:00,190.9,191.0,190.81,190.87,11115.0,178.0405,178.1338,177.9566,178.0126,11115.0
2021-10-06 15:30:00,190.81,190.84,190.41,190.41,12944.0,177.9566,177.9846,177.5835,177.5835,12944.0
2021-10-06 15:35:00,190.4,190.63,190.33,190.55,9428.0,177.5742,177.7887,177.5089,177.7141,9428.0
2021-10-06 15:40:00,190.56,190.7,190.37,190.69,12963.0,177.7234,177.854,177.5462,177.8447,12963.0
2021-10-06 15:45:00,190.66,190.93,190.47,190.84,37006.0,177.8167,178.0685,177.6395,177.9846,37006.0
2021-10-06 15:50:00,190.82,191.27,190.74,190.74,56672.0,177.9659,178.3856,177.8913,177.8913,56672.0
2021-10-06 15:55:00,190.51,191.1,190.51,190.99,167280.0,177.6768,178.2271,177.6768,178.1245,167280.0
2021-10-07 09:30:00,193.51,194.75,193.51,194.38,29263.0,180.4747,181.6312,180.4747,181.2861,29263.0
2021-10-07 09:35:00,194.49,194.94,194.0,194.0,19578.0,181.3887,181.8084,180.9317,180.9317,19578.0
2021-10-07 09:40:00,194.18,194.45,194.03,194.27,5693.0,181.0996,181.3514,180.9597,181.1835,5693.0
2021-10-07 09:45:00,194.42,194.5,193.6,193.77,11139.0,181.3234,181.398,180.5587,180.7172,11139.0
2021-10-07 09:50:00,193.99,194.18,193.51,194.09,10874.0,180.9224,181.0996,180.4747,181.0156,10874.0
2021-10-07 09:55:00,193.95,194.72,193.87,194.65,9210.0,180.8851,181.6032,180.8105,181.5379,9210.0
2021-10-07 10:00:00,194.83,195.2,194.65,195.17,16650.0,181.7058,182.0509,181.5379,182.0229,16650.0
2021-10-07 10:05:00,195.1,195.72,195.1,195.68,12792.0,181.9576,182.5358,181.9576,182.4985,12792.0
2021-10-07 10:10:00,195.65,195.76,195.33,195.61,18385.0,182.4706,182.5732,182.1721,182.4333,18385.0
2021-10-07 10:15:00,195.69,196.5,195.69,196.49,16027.0,182.5079,183.2633,182.5079,183.254,16027.0
2021-10-07 10:20:00,196.44,196.6,196.29,196.32,18584.0,183.2073,183.3566,183.0674,183.0954,18584.0
2021-10-07 10:25:00,196.42,196.76,196.38,196.42,14480.0,183.1887,183.5058,183.1514,183.1887,14480.0
2021-10-07 10:30:00,196.48,196.95,196.48,196.92,17149.0,183.2447,183.683,183.2447,183.655,17149.0
2021-10-07 10:35:00,196.91,196.92,195.89,195.89,13593.0,183.6457,183.655,182.6944,182.6944,13593.0
2021-10-07 10:40:00,195.9,196.3,195.9,196.07,8905.0,182.7037,183.0768,182.7037,182.8623,8905.0
2021-10-07 10:45:00,196.1,196.34,195.85,196.0,7195.0,182.8902,183.1141,182.6571,182.797,7195.0
2021-10-07 10:50:00,196.02,196.2,195.94,196.16,9484.0,182.8156,182.9835,182.741,182.9462,9484.0
2021-10-07 10:55:00,196.2,196.32,196.08,196.16,12303.0,182.9835,183.0954,182.8716,182.9462,12303.0
2021-10-07 11:00:00,196.16,196.72,196.12,196.62,23714.0,182.9462,183.4685,182.9089,183.3752,23714.0
2021-10-07 11:05:00,196.62,196.74,196.47,196.48,15170.0,183.3752,183.4871,183.2353,183.2447,15170.0
2021-10-07 11:10:00,196.56,196.72,196.21,196.49,14742.0,183.3193,183.4685,182.9928,183.254,14742.0
2021-10-07 11:15:00,196.51,196.58,196.32,196.5,18835.0,183.2726,183.3379,183.0954,183.2633,18835.0
2021-10-07 11:20:00,196.5,196.93,196.47,196.85,25986.0,183.2633,183.6643,183.2353,183.5897,25986.0
2021-10-07 11:25:00,196.81,196.86,196.51,196.53,5567.0,183.5524,183.5991,183.2726,183.2913,5567.0
2021-10-07 11:30:00,196.51,196.59,196.0,196.11,10688.0,183.2726,183.3472,182.797,182.8996,10688.0
2021-10-07 11:35:00,196.05,196.29,195.96,196.06,14093.0,182.8436,183.0674,182.7597,182.8529,14093.0
2021-10-07 11:40:00,196.05,196.54,195.96,196.54,7000.0,182.8436,183.3006,182.7597,183.3006,7000.0
2021-10-07 11:45:00,196.5,196.66,196.44,196.56,14142.0,183.2633,183.4125,183.2073,183.3193,14142.0
2021-10-07 11:50:00,196.51,197.07,196.42,197.04,18394.0,183.2726,183.7949,183.1887,183.7669,18394.0
2021-10-07 11:55:00,197.0,197.17,196.91,197.12,14906.0,183.7296,183.8882,183.6457,183.8415,14906.0
2021-10-07 12:00:00,197.13,197.37,196.77,196.78,15726.0,183.8509,184.0747,183.5151,183.5244,15726.0
2021-10-07 12:05:00,196.81,196.93,196.58,196.89,10464.0,183.5524,183.6643,183.3379,183.627,10464.0
2021-10-07 12:10:00,196.93,196.97,196.62,196.66,17956.0,183.6643,183.7016,183.3752,183.4125,17956.0
2021-10-07 12:15:00,196.61,196.66,196.26,196.27,5179.0,183.3659,183.4125,183.0395,183.0488,5179.0
2021-10-07 12:20:00,196.31,196.4,196.14,196.29,6570.0,183.0861,183.17,182.9276,183.0674,6570.0
2021-10-07 12:25:00,196.23,196.33,196.23,196.25,8679.0,183.0115,183.1048,183.0115,183.0301,8679.0
2021-10-07 12:30:00,196.29,196.4,196.25,196.31,7439.0,183.0674,183.17,183.0301,183.0861,7439.0
2021-10-07 12:35:00,196.31,196.37,196.12,196.18,6392.0,183.0861,183.1421,182.9089,182.9649,6392.0
2021-10-07 12:40:00,196.18,196.18,195.88,195.91,2997.0,182.9649,182.9649,182.6851,182.713,2997.0
2021-10-07 12:45:00,195.82,195.89,195.69,195.72,5772.0,182.6291,182.6944,182.5079,182.5358,5772.0
2021-10-07 12:50:00,195.75,195.99,195.63,195.99,3923.0,182.5638,182.7877,182.4519,182.7877,3923.0
2021-10-07 12:55:00,196.04,196.17,195.94,196.17,4700.0,182.8343,182.9555,182.741,182.9555,4700.0
2021-10-07 13:00:00,196.13,196.13,195.86,195.86,3116.0,182.9182,182.9182,182.6664,182.6664,3116.0
2021-10-07 13:05:00,195.93,195.95,195.74,195.81,1969.0,182.7317,182.7504,182.5545,182.6198,1969.0
2021-10-07 13:10:00,195.8,195.95,195.8,195.9,1810.0,182.6105,182.7504,182.6105,182.7037,1810.0
2021-10-07 13:15:00,195.94,196.06,195.88,196.06,3316.0,182.741,182.8529,182.6851,182.8529,3316.0
2021-10-07 13:20:00,196.11,196.24,195.94,196.05,4799.0,182.8996,183.0208,182.741,182.8436,4799.0
2021-10-07 13:25:00,196.08,196.13,195.98,196.13,2678.0,182.8716,182.9182,182.7783,182.9182,2678.0
2021-10-07 13:30:00,196.14,196.15,195.9,195.9,4307.0,182.9276,182.9369,182.7037,182.7037,4307.0
2021-10-07 13:35:00,195.96,196.0,195.84,195.87,2955.0,182.7597,182.797,182.6478,182.6757,2955.0
2021-10-07 13:40:00,195.83,196.11,195.81,196.09,3566.0,182.6384,182.8996,182.6198,182.8809,3566.0
2021-10-07 13:45:00,196.13,196.13,195.9,195.9,4843.0,182.9182,182.9182,182.7037,182.7037,4843.0
2021-10-07 13:50:00,195.89,195.94,195.73,195.77,3673.0,182.6944,182.741,182.5452,182.5825,3673.0
2021-10-07 13:55:00,195.81,195.88,195.64,195.69,4658.0,182.6198,182.6851,182.4612,182.5079,4658.0
2021-10-07 14:00:00,195.7,195.78,195.2,195.2,5645.0,182.5172,182.5918,182.0509,182.0509,5645.0
2021-10-07 14:05:00,195.36,195.38,195.27,195.36,3698.0,182.2001,182.2187,182.1162,182.2001,3698.0
2021-10-07 14:10:00,195.36,195.42,195.29,195.39,1954.0,182.2001,182.2561,182.1348,182.2281,1954.0
2021-10-07 14:15:00,195.38,195.58,195.34,195.46,4085.0,182.2187,182.4053,182.1814,182.2934,4085.0
2021-10-07 14:20:00,195.4,195.47,195.19,195.19,6559.0,182.2374,182.3027,182.0415,182.0415,6559.0
2021-10-07 14:25:00,195.2,195.34,195.13,195.33,4764.0,182.0509,182.1814,181.9856,182.1721,4764.0
2021-10-07 14:30:00,195.43,195.44,195.26,195.37,1741.0,182.2654,182.2747,182.1068,182.2094,1741.0
2021-10-07 14:35:00,195.38,195.48,195.24,195.24,6361.0,182.2187,182.312,182.0882,182.0882,6361.0
2021-10-07 14:40:00,195.29,195.36,195.08,195.26,18246.0,182.1348,182.2001,181.939,182.1068,18246.0
2021-10-07 14:45:00,195.25,195.31,195.13,195.27,3902.0,182.0975,182.1535,181.9856,182.1162,3902.0
2021-10-07 14:50:00,195.24,195.28,195.0,195.15,3995.0,182.0882,182.1255,181.8643,182.0042,3995.0
2021-10-07 14:55:00,195.11,195.25,195.08,195.14,4309.0,181.9669,182.0975,181.939,181.9949,4309.0
2021-10-07 15:00:00,195.15,195.26,195.0,195.17,5653.0,182.0042,182.1068,181.8643,182.0229,5653.0
2021-10-07 15:05:00,195.16,195.32,195.16,195.31,3673.0,182.0136,182.1628,182.0136,182.1535,3673.0
2021-10-07 15:10:00,195.32,195.32,195.0,195.1,8718.0,182.1628,182.1628,181.8643,181.9576,8718.0
2021-10-07 15:15:00,195.08,195.16,195.03,195.13,6723.0,181.939,182.0136,181.8923,181.9856,6723.0
2021-10-07 15:20:00,195.12,195.23,195.04,195.05,8313.0,181.9763,182.0789,181.9017,181.911,8313.0
2021-10-07 15:25:00,195.02,195.08,194.75,194.76,10683.0,181.883,181.939,181.6312,181.6405,10683.0
2021-10-07 15:30:00,194.68,194.74,194.53,194.62,6632.0,181.5659,181.6219,181.426,181.5099,6632.0
2021-10-07 15:35:00,194.59,194.74,194.58,194.58,7383.0,181.482,181.6219,181.4726,181.4726,7383.0
2021-10-07 15:40:00,194.65,194.73,194.24,194.24,10743.0,181.5379,181.6125,181.1555,181.1555,10743.0
2021-10-07 15:45:00,194.2,194.2,193.86,193.99,19634.0,181.1182,181.1182,180.8011,180.9224,19634.0
2021-10-07 15:50:00,193.87,194.15,193.59,194.12,17178.0,180.8105,181.0716,180.5493,181.0436,17178.0
2021-10-07 15:55:00,194.08,194.08,193.58,193.84,47489.0,181.0063,181.0063,180.54,180.7825,47489.0
2021-10-08 09:30:00,194.51,194.67,192.11,192.11,29465.0,181.4074,181.5566,179.169,179.169,29465.0
2021-10-08 09:35:00,192.23,192.41,191.57,191.93,9883.0,179.2809,179.4488,178.6654,179.0011,9883.0
2021-10-08 09:40:00,192.15,192.45,191.68,191.92,13082.0,179.2063,179.4861,178.768,178.9918,13082.0
2021-10-08 09:45:00,191.7,192.01,191.0,191.8,9785.0,178.7866,179.0758,178.1338,178.8799,9785.0
2021-10-08 09:50:00,192.23,192.23,191.29,191.39,5678.0,179.2809,179.2809,178.4043,178.4975,5678.0
2021-10-08 09:55:00,191.57,192.05,191.21,191.21,6158.0,178.6654,179.1131,178.3297,178.3297,6158.0
2021-10-08 10:00:00,191.32,192.27,191.25,192.27,4446.0,178.4322,179.3182,178.367,179.3182,4446.0
2021-10-08 10:05:00,192.39,192.39,191.82,192.18,5900.0,179.4302,179.4302,178.8986,179.2343,5900.0
2021-10-08 10:10:00,192.32,192.5,191.98,192.35,4941.0,179.3649,179.5328,179.0478,179.3929,4941.0
2021-10-08 10:15:00,192.28,192.7,192.26,192.26,7044.0,179.3276,179.7193,179.3089,179.3089,7044.0
2021-10-08 10:20:00,192.17,192.42,192.01,192.2,3783.0,179.225,179.4581,179.0758,179.253,3783.0
2021-10-08 10:25:00,192.17,192.39,191.97,192.31,1908.0,179.225,179.4302,179.0385,179.3556,1908.0
2021-10-08 10:30:00,192.39,192.48,192.02,192.02,6087.0,179.4302,179.5141,179.0851,179.0851,6087.0
2021-10-08 10:35:00,192.04,192.14,191.6,191.6,9191.0,179.1037,179.197,178.6934,178.6934,9191.0
2021-10-08 10:40:00,191.62,191.62,190.62,191.08,15276.0,178.712,178.712,177.7794,178.2084,15276.0
2021-10-08 10:45:00,191.25,191.93,191.03,191.91,8288.0,178.367,179.0011,178.1618,178.9825,8288.0
2021-10-08 10:50:00,191.98,192.38,191.75,192.37,5024.0,179.0478,179.4208,178.8333,179.4115,5024.0
2021-10-08 10:55:00,192.41,192.41,192.03,192.07,3245.0,179.4488,179.4488,179.0944,179.1317,3245.0
2021-10-08 11:00:00,192.11,192.13,191.8,191.83,5450.0,179.169,179.1877,178.8799,178.9079,5450.0
2021-10-08 11:05:00,191.94,192.26,191.82,192.26,2795.0,179.0105,179.3089,178.8986,179.3089,2795.0
2021-10-08 11:10:00,192.19,192.35,192.04,192.12,12357.0,179.2436,179.3929,179.1037,179.1784,12357.0
2021-10-08 11:15:00,192.11,192.11,191.77,191.8,5295.0,179.169,179.169,178.8519,178.8799,5295.0
2021-10-08 11:20:00,191.83,191.84,191.44,191.51,5256.0,178.9079,178.9172,178.5442,178.6094,5256.0
2021-10-08 11:25:00,191.52,191.85,191.48,191.64,5919.0,178.6188,178.9265,178.5815,178.7307,5919.0
2021-10-08 11:30:00,191.42,191.66,191.31,191.41,2479.0,178.5255,178.7493,178.4229,178.5162,2479.0
2021-10-08 11:35:00,191.4,191.47,191.3,191.46,3150.0,178.5069,178.5721,178.4136,178.5628,3150.0
2021-10-08 11:40:00,191.42,191.42,191.15,191.28,5530.0,178.5255,178.5255,178.2737,178.3949,5530.0
2021-10-08 11:45:00,191.29,191.57,191.11,191.16,30573.0,178.4043,178.6654,178.2364,178.283,30573.0
2021-10-08 11:50:00,191.2,191.22,190.98,191.07,10261.0,178.3203,178.339,178.1151,178.1991,10261.0
2021-10-08 11:55:00,190.95,191.03,190.89,190.96,6798.0,178.0872,178.1618,178.0312,178.0965,6798.0
2021-10-08 12:00:00,191.02,191.14,190.77,191.14,9949.0,178.1524,178.2644,177.9193,178.2644,9949.0
2021-10-08 12:05:00,191.09,191.22,191.09,191.13,4612.0,178.2177,178.339,178.2177,178.255,4612.0
2021-10-08 12:10:00,191.08,191.12,190.8,191.12,12005.0,178.2084,178.2457,177.9473,178.2457,12005.0
2021-10-08 12:15:00,191.13,191.15,190.94,191.04,7040.0,178.255,178.2737,178.0778,178.1711,7040.0
2021-10-08 12:20:00,190.97,190.98,190.85,190.97,4681.0,178.1058,178.1151,177.9939,178.1058,4681.0
2021-10-08 12:25:00,190.94,190.94,190.55,190.56,6504.0,178.0778,178.0778,177.7141,177.7234,6504.0
2021-10-08 12:30:00,190.54,190.72,190.49,190.72,6677.0,177.7048,177.8727,177.6582,177.8727,6677.0
2021-10-08 12:35:00,190.67,190.91,190.66,190.86,4606.0,177.826,178.0499,177.8167,178.0032,4606.0
2021-10-08 12:40:00,190.89,191.04,190.83,190.87,5300.0,178.0312,178.1711,177.9752,178.0126,5300.0
2021-10-08 12:45:00,190.8,190.88,190.59,190.7,44673.0,177.9473,178.0219,177.7514,177.854,44673.0
2021-10-08 12:50:00,190.7,190.87,190.55,190.71,14235.0,177.854,178.0126,177.7141,177.8633,14235.0
2021-10-08 12:55:00,190.71,190.75,190.43,190.64,6465.0,177.8633,177.9006,177.6022,177.798,6465.0
2021-10-08 13:00:00,190.58,190.82,190.58,190.73,4378.0,177.7421,177.9659,177.7421,177.882,4378.0
2021-10-08 13:05:00,190.65,190.71,190.55,190.64,3105.0,177.8074,177.8633,177.7141,177.798,3105.0
2021-10-08 13:10:00,190.64,190.77,190.61,190.74,2667.0,177.798,177.9193,177.7701,177.8913,2667.0
2021-10-08 13:15:00,190.67,190.73,190.22,190.35,8106.0,177.826,177.882,177.4063,177.5276,8106.0
2021-10-08 13:20:00,190.38,190.38,190.29,190.29,2921.0,177.5556,177.5556,177.4716,177.4716,2921.0
2021-10-08 13:25:00,190.29,190.29,190.17,190.26,5442.0,177.4716,177.4716,177.3597,177.4436,5442.0
2021-10-08 13:30:00,190.21,190.31,190.08,190.31,6620.0,177.397,177.4903,177.2758,177.4903,6620.0
2021-10-08 13:35:00,190.33,190.33,190.15,190.18,4858.0,177.5089,177.5089,177.3411,177.369,4858.0
2021-10-08 13:40:00,190.17,190.32,190.13,190.32,21893.0,177.3597,177.4996,177.3224,177.4996,21893.0
2021-10-08 13:45:00,190.27,190.56,190.2,190.54,2636.0,177.453,177.7234,177.3877,177.7048,2636.0
2021-10-08 13:50:00,190.5,190.74,190.5,190.72,8636.0,177.6675,177.8913,177.6675,177.8727,8636.0
2021-10-08 13:55:00,190.69,190.94,190.68,190.83,6351.0,177.8447,178.0778,177.8354,177.9752,6351.0
2021-10-08 14:00:00,190.87,190.97,190.81,190.94,10357.0,178.0126,178.1058,177.9566,178.0778,10357.0
2021-10-08 14:05:00,190.98,191.02,190.82,190.99,5952.0,178.1151,178.1524,177.9659,178.1245,5952.0
2021-10-08 14:10:00,190.95,191.06,190.9,190.94,4690.0,178.0872,178.1898,178.0405,178.0778,4690.0
2021-10-08 14:15:00,190.94,191.18,190.81,191.06,5075.0,178.0778,178.3017,177.9566,178.1898,5075.0
2021-10-08 14:20:00,191.09,191.28,191.0,191.13,4385.0,178.2177,178.3949,178.1338,178.255,4385.0
2021-10-08 14:25:00,191.21,191.45,191.18,191.4,7421.0,178.3297,178.5535,178.3017,178.5069,7421.0
2021-10-08 14:30:00,191.44,191.45,191.2,191.29,6596.0,178.5442,178.5535,178.3203,178.4043,6596.0
2021-10-08 14:35:00,191.26,191.26,191.06,191.08,6029.0,178.3763,178.3763,178.1898,178.2084,6029.0
2021-10-08 14:40:00,191.14,191.27,191.11,191.23,5055.0,178.2644,178.3856,178.2364,178.3483,5055.0
2021-10-08 14:45:00,191.17,191.17,191.01,191.07,4215.0,178.2923,178.2923,178.1431,178.1991,4215.0
2021-10-08 14:50:00,191.06,191.06,190.92,190.92,5402.0,178.1898,178.1898,178.0592,178.0592,5402.0
2021-10-08 14:55:00,190.91,191.09,190.91,191.05,2621.0,178.0499,178.2177,178.0499,178.1804,2621.0
2021-10-08 15:00:00,191.02,191.12,190.86,190.87,5336.0,178.1524,178.2457,178.0032,178.0126,5336.0
2021-10-08 15:05:00,190.92,191.02,190.82,190.97,7558.0,178.0592,178.1524,177.9659,178.1058,7558.0
2021-10-08 15:10:00,190.89,190.89,190.65,190.67,4735.0,178.0312,178.0312,177.8074,177.826,4735.0
2021-10-08 15:15:00,190.63,190.77,190.61,190.75,8557.0,177.7887,177.9193,177.7701,177.9006,8557.0
2021-10-08 15:20:00,190.75,190.87,190.69,190.76,10202.0,177.9006,178.0126,177.8447,177.91,10202.0
2021-10-08 15:25:00,190.76,191.03,190.69,190.98,6078.0,177.91,178.1618,177.8447,178.1151,6078.0
2021-10-08 15:30:00,191.01,191.01,190.77,190.81,13509.0,178.1431,178.1431,177.9193,177.9566,13509.0
2021-10-08 15:35:00,190.84,190.84,190.43,190.58,15311.0,177.9846,177.9846,177.6022,177.7421,15311.0
2021-10-08 15:40:00,190.55,190.66,190.4,190.53,11921.0,177.7141,177.8167,177.5742,177.6955,11921.0
2021-10-08 15:45:00,190.53,190.72,190.44,190.56,14501.0,177.6955,177.8727,177.6115,177.7234,14501.0
2021-10-08 15:50:00,190.51,190.75,190.39,190.53,26778.0,177.6768,177.9006,177.5649,177.6955,26778.0
2021-10-08 15:55:00,190.53,190.67,189.99,190.26,116012.0,177.6955,177.826,177.1918,177.4436,116012.0
2021-10-11 09:30:00,189.34,190.85,189.15,190.68,23265.0,176.5856,177.9939,176.4084,177.8354,23265.0
2021-10-11 09:35:00,190.81,190.83,190.03,190.19,7396.0,177.9566,177.9752,177.2291,177.3784,7396.0
2021-10-11 09:40:00,190.59,191.09,190.05,190.42,10508.0,177.7514,178.2177,177.2478,177.5929,10508.0
2021-10-11 09:45:00,190.42,190.98,190.31,190.88,9578.0,177.5929,178.1151,177.4903,178.0219,9578.0
2021-10-11 09:50:00,190.95,191.16,190.43,190.43,8925.0,178.0872,178.283,177.6022,177.6022,8925.0
2021-10-11 09:55:00,190.53,190.79,190.4,190.7,9844.0,177.6955,177.9379,177.5742,177.854,9844.0
2021-10-11 10:00:00,190.83,190.92,190.22,190.36,5538.0,177.9752,178.0592,177.4063,177.5369,5538.0
2021-10-11 10:05:00,190.36,190.68,190.34,190.48,7828.0,177.5369,177.8354,177.5183,177.6488,7828.0
2021-10-11 10:10:00,190.38,190.58,190.11,190.48,11927.0,177.5556,177.7421,177.3037,177.6488,11927.0
2021-10-11 10:15:00,190.37,190.66,190.28,190.55,9018.0,177.5462,177.8167,177.4623,177.7141,9018.0
2021-10-11 10:20:00,190.59,190.85,190.49,190.65,6212.0,177.7514,177.9939,177.6582,177.8074,6212.0
2021-10-11 10:25:00,190.64,190.8,190.53,190.73,7589.0,177.798,177.9473,177.6955,177.882,7589.0
2021-10-11 10:30:00,190.74,190.87,190.36,190.4,8842.0,177.8913,178.0126,177.5369,177.5742,8842.0
2021-10-11 10:35:00,190.39,190.65,190.23,190.3,6679.0,177.5649,177.8074,177.4157,177.4809,6679.0
2021-10-11 10:40:00,190.3,190.3,189.54,189.84,8307.0,177.4809,177.4809,176.7721,177.0519,8307.0
2021-10-11 10:45:00,189.97,189.97,189.7,189.76,8985.0,177.1732,177.1732,176.9214,176.9773,8985.0
2021-10-11 10:50:00,189.79,189.85,189.7,189.78,12551.0,177.0053,177.0613,176.9214,176.996,12551.0
2021-10-11 10:55:00,189.82,189.91,189.5,189.51,9555.0,177.0333,177.1172,176.7348,176.7442,9555.0
2021-10-11 11:00:00,189.57,189.9,189.52,189.82,20127.0,176.8001,177.1079,176.7535,177.0333,20127.0
2021-10-11 11:05:00,189.85,190.0,189.8,190.0,13467.0,177.0613,177.2012,177.0146,177.2012,13467.0
2021-10-11 11:10:00,190.0,190.34,190.0,190.18,15249.0,177.2012,177.5183,177.2012,177.369,15249.0
2021-10-11 11:15:00,190.21,190.3,189.9,189.92,19360.0,177.397,177.4809,177.1079,177.1265,19360.0
2021-10-11 11:20:00,189.99,190.09,189.83,190.08,8302.0,177.1918,177.2851,177.0426,177.2758,8302.0
2021-10-11 11:25:00,190.06,190.25,189.99,190.17,11851.0,177.2571,177.4343,177.1918,177.3597,11851.0
2021-10-11 11:30:00,190.17,190.25,190.1,190.13,5792.0,177.3597,177.4343,177.2944,177.3224,5792.0
2021-10-11 11:35:00,190.16,190.16,189.97,190.1,3871.0,177.3504,177.3504,177.1732,177.2944,3871.0
2021-10-11 11:40:00,190.05,190.15,190.0,190.04,5595.0,177.2478,177.3411,177.2012,177.2385,5595.0
2021-10-11 11:45:00,190.01,190.01,189.87,189.98,14774.0,177.2105,177.2105,177.0799,177.1825,14774.0
2021-10-11 11:50:00,190.0,190.1,189.94,190.06,10258.0,177.2012,177.2944,177.1452,177.2571,10258.0
2021-10-11 11:55:00,190.0,190.16,189.97,189.97,10750.0,177.2012,177.3504,177.1732,177.1732,10750.0
2021-10-11 12:00:00,190.07,190.12,189.44,189.47,18167.0,177.2664,177.3131,176.6789,176.7069,18167.0
2021-10-11 12:05:00,189.4,189.5,189.25,189.42,10251.0,176.6416,176.7348,176.5017,176.6602,10251.0
2021-10-11 12:10:00,189.48,189.5,188.97,189.0,15616.0,176.7162,176.7348,176.2405,176.2685,15616.0
2021-10-11 12:15:00,189.0,189.0,188.47,188.89,28643.0,176.2685,176.2685,175.7742,176.1659,28643.0
2021-10-11 12:20:00,188.94,189.0,188.79,188.84,16826.0,176.2126,176.2685,176.0727,176.1193,16826.0
2021-10-11 12:25:00,188.8,188.93,188.64,188.83,8136.0,176.082,176.2032,175.9328,176.11,8136.0
2021-10-11 12:30:00,188.81,188.84,188.58,188.58,6780.0,176.0913,176.1193,175.8768,175.8768,6780.0
2021-10-11 12:35:00,188.58,188.65,188.46,188.56,6670.0,175.8768,175.9421,175.7649,175.8582,6670.0
2021-10-11 12:40:00,188.51,188.57,188.41,188.49,11420.0,175.8115,175.8675,175.7183,175.7929,11420.0
2021-10-11 12:45:00,188.48,188.65,188.35,188.48,17253.0,175.7835,175.9421,175.6623,175.7835,17253.0
2021-10-11 12:50:00,188.48,188.48,188.26,188.37,10191.0,175.7835,175.7835,175.5784,175.681,10191.0
2021-10-11 12:55:00,188.38,188.5,188.33,188.37,14922.0,175.6903,175.8022,175.6437,175.681,14922.0
2021-10-11 13:00:00,188.37,188.37,187.82,187.87,24807.0,175.681,175.681,175.168,175.2146,24807.0
2021-10-11 13:05:00,187.88,187.92,187.67,187.83,12540.0,175.224,175.2613,175.0281,175.1773,12540.0
2021-10-11 13:10:00,187.87,188.0,187.66,187.73,24824.0,175.2146,175.3359,175.0188,175.0841,24824.0
2021-10-11 13:15:00,187.67,187.73,187.5,187.53,9997.0,175.0281,175.0841,174.8696,174.8975,9997.0
2021-10-11 13:20:00,187.55,187.6,187.11,187.19,14223.0,174.9162,174.9628,174.5058,174.5804,14223.0
2021-10-11 13:25:00,187.18,187.24,186.93,186.95,18958.0,174.5711,174.6271,174.338,174.3566,18958.0
2021-10-11 13:30:00,186.96,187.35,186.88,187.26,13336.0,174.3659,174.7297,174.2913,174.6457,13336.0
2021-10-11 13:35:00,187.35,187.5,187.29,187.5,12635.0,174.7297,174.8696,174.6737,174.8696,12635.0
2021-10-11 13:40:00,187.5,187.81,187.48,187.8,13506.0,174.8696,175.1587,174.8509,175.1494,13506.0
2021-10-11 13:45:00,187.81,187.86,187.45,187.54,12689.0,175.1587,175.2053,174.8229,174.9069,12689.0
2021-10-11 13:50:00,187.49,187.63,187.34,187.63,5952.0,174.8602,174.9908,174.7203,174.9908,5952.0
2021-10-11 13:55:00,187.66,187.8,187.58,187.8,7108.0,175.0188,175.1494,174.9442,175.1494,7108.0
2021-10-11 14:00:00,187.77,187.91,187.69,187.76,8535.0,175.1214,175.2519,175.0468,175.1121,8535.0
2021-10-11 14:05:00,187.77,187.77,187.57,187.75,9410.0,175.1214,175.1214,174.9348,175.1027,9410.0
2021-10-11 14:10:00,187.74,187.9,187.73,187.84,11287.0,175.0934,175.2426,175.0841,175.1867,11287.0
2021-10-11 14:15:00,187.9,188.0,187.69,187.69,9058.0,175.2426,175.3359,175.0468,175.0468,9058.0
2021-10-11 14:20:00,187.7,187.75,187.56,187.56,6451.0,175.0561,175.1027,174.9255,174.9255,6451.0
2021-10-11 14:25:00,187.63,187.7,187.55,187.67,7677.0,174.9908,175.0561,174.9162,175.0281,7677.0
2021-10-11 14:30:00,187.64,187.72,187.44,187.57,13226.0,175.0001,175.0747,174.8136,174.9348,13226.0
2021-10-11 14:35:00,187.58,187.58,187.42,187.47,4877.0,174.9442,174.9442,174.795,174.8416,4877.0
2021-10-11 14:40:00,187.5,187.62,187.42,187.51,16484.0,174.8696,174.9815,174.795,174.8789,16484.0
2021-10-11 14:45:00,187.55,187.67,187.43,187.64,10573.0,174.9162,175.0281,174.8043,175.0001,10573.0
2021-10-11 14:50:00,187.6,187.63,187.31,187.5,17194.0,174.9628,174.9908,174.6924,174.8696,17194.0
2021-10-11 14:55:00,187.51,187.69,187.44,187.47,15943.0,174.8789,175.0468,174.8136,174.8416,15943.0
2021-10-11 15:00:00,187.4,187.58,187.36,187.56,9754.0,174.7763,174.9442,174.739,174.9255,9754.0
2021-10-11 15:05:00,187.56,187.58,187.29,187.36,12750.0,174.9255,174.9442,174.6737,174.739,12750.0
2021-10-11 15:10:00,187.38,187.56,187.36,187.47,20801.0,174.7576,174.9255,174.739,174.8416,20801.0
2021-10-11 15:15:00,187.42,187.42,187.16,187.24,9103.0,174.795,174.795,174.5525,174.6271,9103.0
2021-10-11 15:20:00,187.23,187.3,186.96,186.96,12802.0,174.6178,174.683,174.3659,174.3659,12802.0
2021-10-11 15:25:00,187.01,187.09,186.75,186.79,16692.0,174.4126,174.4872,174.1701,174.2074,16692.0
2021-10-11 15:30:00,186.78,186.94,186.72,186.77,36252.0,174.1981,174.3473,174.1421,174.1887,36252.0
2021-10-11 15:35:00,186.77,187.0,186.52,186.56,23390.0,174.1887,174.4032,173.9556,173.9929,23390.0
2021-10-11 15:40:00,186.56,186.64,186.4,186.44,30651.0,173.9929,174.0675,173.8437,173.881,30651.0
2021-10-11 15:45:00,186.51,186.52,186.23,186.25,18986.0,173.9463,173.9556,173.6851,173.7038,18986.0
2021-10-11 15:50:00,186.24,186.37,185.95,186.13,68577.0,173.6944,173.8157,173.424,173.5919,68577.0
2021-10-11 15:55:00,186.3,186.34,185.73,185.93,195773.0,173.7504,173.7877,173.2188,173.4053,195773.0
2021-10-12 09:30:00,187.15,187.75,186.98,187.27,39637.0,174.5431,175.1027,174.3846,174.6551,39637.0
2021-10-12 09:35:00,187.13,187.29,186.32,186.47,12183.0,174.5245,174.6737,173.7691,173.9089,12183.0
2021-10-12 09:40:00,186.32,186.67,185.76,185.76,19412.0,173.7691,174.0955,173.2468,173.2468,19412.0
2021-10-12 09:45:00,185.89,186.18,185.52,185.57,26301.0,173.368,173.6385,173.0229,173.0696,26301.0
2021-10-12 09:50:00,185.57,186.0,185.52,185.94,30516.0,173.0696,173.4706,173.0229,173.4146,30516.0
2021-10-12 09:55:00,185.84,185.91,185.29,185.32,12694.0,173.3214,173.3867,172.8084,172.8364,12694.0
2021-10-12 10:00:00,185.23,185.98,185.2,185.82,14472.0,172.7525,173.452,172.7245,173.3027,14472.0
2021-10-12 10:05:00,185.86,186.01,185.49,185.55,6425.0,173.34,173.4799,172.995,173.0509,6425.0
2021-10-12 10:10:00,185.66,185.78,185.4,185.66,10262.0,173.1535,173.2654,172.911,173.1535,10262.0
2021-10-12 10:15:00,185.62,185.86,184.76,185.56,32886.0,173.1162,173.34,172.3141,173.0602,32886.0
2021-10-12 10:20:00,185.42,185.59,185.29,185.35,6435.0,172.9297,173.0882,172.8084,172.8644,6435.0
2021-10-12 10:25:00,185.34,185.62,184.95,185.39,16106.0,172.8551,173.1162,172.4913,172.9017,16106.0
2021-10-12 10:30:00,185.34,185.34,184.88,185.11,6897.0,172.8551,172.8551,172.4261,172.6406,6897.0
2021-10-12 10:35:00,185.15,185.24,184.68,185.05,24928.0,172.6779,172.7618,172.2395,172.5846,24928.0
2021-10-12 10:40:00,185.12,185.3,184.53,184.61,34656.0,172.6499,172.8178,172.0996,172.1742,34656.0
2021-10-12 10:45:00,184.54,184.58,183.74,183.75,45763.0,172.109,172.1463,171.3628,171.3722,45763.0
2021-10-12 10:50:00,183.76,183.84,182.86,183.25,56317.0,171.3815,171.4561,170.5421,170.9059,56317.0
2021-10-12 10:55:00,183.24,183.42,183.01,183.2,52221.0,170.8965,171.0644,170.682,170.8592,52221.0
2021-10-12 11:00:00,183.3,184.32,183.3,184.0,21844.0,170.9525,171.9038,170.9525,171.6053,21844.0
2021-10-12 11:05:00,184.17,184.6,184.16,184.39,11281.0,171.7639,172.1649,171.7546,171.9691,11281.0
2021-10-12 11:10:00,184.4,184.51,184.0,184.02,13986.0,171.9784,172.081,171.6053,171.624,13986.0
2021-10-12 11:15:00,184.05,184.08,183.68,183.88,23274.0,171.652,171.6799,171.3069,171.4934,23274.0
2021-10-12 11:20:00,183.94,184.1,183.81,184.0,16236.0,171.5494,171.6986,171.4281,171.6053,16236.0
2021-10-12 11:25:00,184.0,184.08,183.8,183.95,14003.0,171.6053,171.6799,171.4188,171.5587,14003.0
2021-10-12 11:30:00,183.92,184.05,183.67,183.67,11703.0,171.5307,171.652,171.2976,171.2976,11703.0
2021-10-12 11:35:00,183.79,184.0,183.63,183.86,11390.0,171.4095,171.6053,171.2603,171.4748,11390.0
2021-10-12 11:40:00,183.81,184.0,183.72,183.87,23522.0,171.4281,171.6053,171.3442,171.4841,23522.0
2021-10-12 11:45:00,183.87,184.0,183.78,183.84,17264.0,171.4841,171.6053,171.4002,171.4561,17264.0
2021-10-12 11:50:00,183.86,184.03,183.8,184.03,13145.0,171.4748,171.6333,171.4188,171.6333,13145.0
2021-10-12 11:55:00,183.98,184.22,183.81,184.18,12179.0,171.5867,171.8105,171.4281,171.7732,12179.0
2021-10-12 12:00:00,184.25,184.75,184.21,184.73,10237.0,171.8385,172.3048,171.8012,172.2862,10237.0
2021-10-12 12:05:00,184.77,184.77,184.48,184.69,5058.0,172.3235,172.3235,172.053,172.2489,5058.0
2021-10-12 12:10:00,184.62,184.83,184.41,184.45,11586.0,172.1836,172.3794,171.9877,172.025,11586.0
2021-10-12 12:15:00,184.46,184.63,184.39,184.53,4621.0,172.0343,172.1929,171.9691,172.0996,4621.0
2021-10-12 12:20:00,184.53,184.65,184.34,184.41,6074.0,172.0996,172.2115,171.9224,171.9877,6074.0
2021-10-12 12:25:00,184.4,184.4,183.99,184.06,14524.0,171.9784,171.9784,171.596,171.6613,14524.0
2021-10-12 12:30:00,184.07,184.23,183.6,183.73,19044.0,171.6706,171.8198,171.2323,171.3535,19044.0
2021-10-12 12:35:00,183.64,183.72,183.57,183.72,5295.0,171.2696,171.3442,171.2043,171.3442,5295.0
2021-10-12 12:40:00,183.66,184.11,183.66,184.02,45173.0,171.2882,171.7079,171.2882,171.624,45173.0
2021-10-12 12:45:00,183.97,184.11,183.85,183.93,17260.0,171.5774,171.7079,171.4654,171.54,17260.0
2021-10-12 12:50:00,183.94,184.12,183.79,183.85,32064.0,171.5494,171.7172,171.4095,171.4654,32064.0
2021-10-12 12:55:00,183.76,184.09,183.76,183.84,11125.0,171.3815,171.6893,171.3815,171.4561,11125.0
2021-10-12 13:00:00,183.87,183.88,183.35,183.4,19058.0,171.4841,171.4934,170.9991,171.0457,19058.0
2021-10-12 13:05:00,183.39,183.56,183.24,183.27,14326.0,171.0364,171.195,170.8965,170.9245,14326.0
2021-10-12 13:10:00,183.18,183.7,183.16,183.42,16276.0,170.8406,171.3255,170.8219,171.0644,16276.0
2021-10-12 13:15:00,183.39,183.46,183.16,183.18,7861.0,171.0364,171.1017,170.8219,170.8406,7861.0
2021-10-12 13:20:00,183.25,183.32,182.94,183.01,9814.0,170.9059,170.9711,170.6167,170.682,9814.0
2021-10-12 13:25:00,182.94,183.41,182.91,183.25,9041.0,170.6167,171.0551,170.5888,170.9059,9041.0
2021-10-12 13:30:00,183.26,183.44,182.85,183.43,13979.0,170.9152,171.0831,170.5328,171.0737,13979.0
2021-10-12 13:35:00,183.39,183.4,182.86,182.96,26341.0,171.0364,171.0457,170.5421,170.6354,26341.0
2021-10-12 13:40:00,183.02,183.06,182.9,182.94,27247.0,170.6913,170.7287,170.5794,170.6167,27247.0
2021-10-12 13:45:00,182.88,183.26,182.8,182.98,68223.0,170.5608,170.9152,170.4862,170.654,68223.0
2021-10-12 13:50:00,183.04,183.29,182.96,182.97,26080.0,170.71,170.9432,170.6354,170.6447,26080.0
2021-10-12 13:55:00,182.94,183.11,182.85,182.86,12067.0,170.6167,170.7753,170.5328,170.5421,12067.0
2021-10-12 14:00:00,182.79,183.09,182.79,183.01,14157.0,170.4768,170.7566,170.4768,170.682,14157.0
2021-10-12 14:05:00,182.98,183.19,182.87,182.96,14291.0,170.654,170.8499,170.5515,170.6354,14291.0
2021-10-12 14:10:00,182.98,183.4,182.98,183.28,33507.0,170.654,171.0457,170.654,170.9338,33507.0
2021-10-12 14:15:00,183.27,183.67,183.16,183.53,22034.0,170.9245,171.2976,170.8219,171.167,22034.0
2021-10-12 14:20:00,183.55,183.62,183.42,183.46,11318.0,171.1856,171.2509,171.0644,171.1017,11318.0
2021-10-12 14:25:00,183.45,183.54,183.34,183.34,9426.0,171.0924,171.1763,170.9898,170.9898,9426.0
2021-10-12 14:30:00,183.33,183.41,182.99,183.04,18120.0,170.9805,171.0551,170.6634,170.71,18120.0
2021-10-12 14:35:00,183.08,183.23,183.0,183.04,7476.0,170.7473,170.8872,170.6727,170.71,7476.0
2021-10-12 14:40:00,183.07,183.16,182.94,183.0,22343.0,170.738,170.8219,170.6167,170.6727,22343.0
2021-10-12 14:45:00,183.03,183.17,182.99,183.11,12733.0,170.7007,170.8312,170.6634,170.7753,12733.0
2021-10-12 14:50:00,183.1,183.22,183.0,183.11,12037.0,170.766,170.8779,170.6727,170.7753,12037.0
2021-10-12 14:55:00,183.2,183.2,182.86,182.96,14464.0,170.8592,170.8592,170.5421,170.6354,14464.0
2021-10-12 15:00:00,182.96,183.0,182.62,182.77,20142.0,170.6354,170.6727,170.3183,170.4582,20142.0
2021-10-12 15:05:00,182.78,182.89,182.58,182.67,12382.0,170.4675,170.5701,170.281,170.3649,12382.0
2021-10-12 15:10:00,182.72,182.93,182.68,182.77,14143.0,170.4116,170.6074,170.3743,170.4582,14143.0
2021-10-12 15:15:00,182.81,182.83,182.57,182.73,16798.0,170.4955,170.5141,170.2717,170.4209,16798.0
2021-10-12 15:20:00,182.71,182.83,182.61,182.74,14457.0,170.4022,170.5141,170.309,170.4302,14457.0
2021-10-12 15:25:00,182.72,182.81,182.54,182.62,31677.0,170.4116,170.4955,170.2437,170.3183,31677.0
2021-10-12 15:30:00,182.62,182.92,182.51,182.87,52956.0,170.3183,170.5981,170.2157,170.5515,52956.0
2021-10-12 15:35:00,182.89,183.61,182.88,183.24,40077.0,170.5701,171.2416,170.5608,170.8965,40077.0
2021-10-12 15:40:00,183.25,183.27,182.69,182.7,20675.0,170.9059,170.9245,170.3836,170.3929,20675.0
2021-10-12 15:45:00,182.69,182.76,182.5,182.55,23946.0,170.3836,170.4489,170.2064,170.253,23946.0
2021-10-12 15:50:00,182.56,182.75,182.33,182.73,63132.0,170.2623,170.4395,170.0478,170.4209,63132.0
2021-10-12 15:55:00,182.76,183.34,182.76,183.12,180076.0,170.4489,170.9898,170.4489,170.7846,180076.0
2021-10-13 09:30:00,184.42,185.0,183.16,183.9,70365.0,171.997,172.538,170.8219,171.5121,70365.0
2021-10-13 09:35:00,184.06,184.4,183.67,184.08,22273.0,171.6613,171.9784,171.2976,171.6799,22273.0
2021-10-13 09:40:00,184.06,184.1,182.53,183.44,27664.0,171.6613,171.6986,170.2344,171.0831,27664.0
2021-10-13 09:45:00,183.36,183.72,182.87,183.45,52560.0,171.0084,171.3442,170.5515,171.0924,52560.0
2021-10-13 09:50:00,183.46,184.11,183.34,183.36,35291.0,171.1017,171.7079,170.9898,171.0084,35291.0
2021-10-13 09:55:00,183.33,183.49,182.93,183.25,11395.0,170.9805,171.1297,170.6074,170.9059,11395.0
2021-10-13 10:00:00,183.23,183.55,183.0,183.34,26112.0,170.8872,171.1856,170.6727,170.9898,26112.0
2021-10-13 10:05:00,183.3,183.79,183.27,183.61,22572.0,170.9525,171.4095,170.9245,171.2416,22572.0
2021-10-13 10:10:00,183.7,183.7,182.45,182.54,15520.0,171.3255,171.3255,170.1597,170.2437,15520.0
2021-10-13 10:15:00,182.5,184.08,182.41,184.08,34898.0,170.2064,171.6799,170.1224,171.6799,34898.0
2021-10-13 10:20:00,184.16,184.38,183.69,184.11,27331.0,171.7546,171.9597,171.3162,171.7079,27331.0
2021-10-13 10:25:00,184.03,184.3,183.98,184.02,9513.0,171.6333,171.8851,171.5867,171.624,9513.0
2021-10-13 10:30:00,183.92,184.95,183.92,184.95,12093.0,171.5307,172.4913,171.5307,172.4913,12093.0
2021-10-13 10:35:00,185.0,185.34,184.34,184.55,33727.0,172.538,172.8551,171.9224,172.1183,33727.0
2021-10-13 10:40:00,184.65,184.81,184.53,184.56,26657.0,172.2115,172.3608,172.0996,172.1276,26657.0
2021-10-13 10:45:00,184.61,184.83,184.53,184.83,13316.0,172.1742,172.3794,172.0996,172.3794,13316.0
2021-10-13 10:50:00,184.8,184.92,184.34,184.34,7906.0,172.3514,172.4634,171.9224,171.9224,7906.0
2021-10-13 10:55:00,184.46,184.67,184.22,184.33,7501.0,172.0343,172.2302,171.8105,171.9131,7501.0
2021-10-13 11:00:00,184.41,185.25,184.41,185.05,13205.0,171.9877,172.7711,171.9877,172.5846,13205.0
2021-10-13 11:05:00,185.0,185.13,184.74,184.84,28329.0,172.538,172.6592,172.2955,172.3887,28329.0
2021-10-13 11:10:00,184.88,184.91,184.52,184.87,14729.0,172.4261,172.454,172.0903,172.4167,14729.0
2021-10-13 11:15:00,184.87,184.96,184.67,184.87,18313.0,172.4167,172.5007,172.2302,172.4167,18313.0
2021-10-13 11:20:00,184.92,185.09,184.64,185.06,30671.0,172.4634,172.6219,172.2022,172.5939,30671.0
2021-10-13 11:25:00,185.1,185.27,184.78,185.03,11738.0,172.6312,172.7898,172.3328,172.5659,11738.0
2021-10-13 11:30:00,185.08,185.2,184.66,184.87,37418.0,172.6126,172.7245,172.2209,172.4167,37418.0
2021-10-13 11:35:00,184.8,184.96,184.43,184.96,13565.0,172.3514,172.5007,172.0064,172.5007,13565.0
2021-10-13 11:40:00,185.04,185.48,185.03,185.34,13486.0,172.5753,172.9856,172.5659,172.8551,13486.0
2021-10-13 11:45:00,185.31,186.2,185.25,186.08,25425.0,172.8271,173.6571,172.7711,173.5452,25425.0
2021-10-13 11:50:00,186.1,186.22,185.74,185.74,21366.0,173.5639,173.6758,173.2281,173.2281,21366.0
2021-10-13 11:55:00,185.74,185.87,185.39,185.56,26538.0,173.2281,173.3494,172.9017,173.0602,26538.0
2021-10-13 12:00:00,185.56,185.56,184.94,185.07,25352.0,173.0602,173.0602,172.482,172.6033,25352.0
2021-10-13 12:05:00,184.99,185.07,184.77,184.77,15019.0,172.5286,172.6033,172.3235,172.3235,15019.0
2021-10-13 12:10:00,184.73,184.95,184.58,184.6,15205.0,172.2862,172.4913,172.1463,172.1649,15205.0
2021-10-13 12:15:00,184.58,184.7,184.15,184.45,15329.0,172.1463,172.2582,171.7452,172.025,15329.0
2021-10-13 12:20:00,184.42,184.48,184.25,184.31,12923.0,171.997,172.053,171.8385,171.8945,12923.0
2021-10-13 12:25:00,184.32,184.56,184.29,184.53,11182.0,171.9038,172.1276,171.8758,172.0996,11182.0
2021-10-13 12:30:00,184.49,184.49,183.96,184.12,8852.0,172.0623,172.0623,171.568,171.7172,8852.0
2021-10-13 12:35:00,184.12,184.39,184.11,184.38,9913.0,171.7172,171.9691,171.7079,171.9597,9913.0
2021-10-13 12:40:00,184.38,184.62,184.23,184.62,10156.0,171.9597,172.1836,171.8198,172.1836,10156.0
2021-10-13 12:45:00,184.58,184.75,184.14,184.41,15907.0,172.1463,172.3048,171.7359,171.9877,15907.0
2021-10-13 12:50:00,184.44,184.5,184.24,184.43,10037.0,172.0157,172.0717,171.8292,172.0064,10037.0
2021-10-13 12:55:00,184.5,184.66,184.38,184.65,9639.0,172.0717,172.2209,171.9597,172.2115,9639.0
2021-10-13 13:00:00,184.59,184.89,184.55,184.89,13494.0,172.1556,172.4354,172.1183,172.4354,13494.0
2021-10-13 13:05:00,184.88,185.05,184.84,185.0,12007.0,172.4261,172.5846,172.3887,172.538,12007.0
2021-10-13 13:10:00,185.01,185.17,184.82,184.82,8869.0,172.5473,172.6965,172.3701,172.3701,8869.0
2021-10-13 13:15:00,184.82,185.2,184.82,185.02,17726.0,172.3701,172.7245,172.3701,172.5566,17726.0
2021-10-13 13:20:00,185.0,185.02,184.6,184.84,44999.0,172.538,172.5566,172.1649,172.3887,44999.0
2021-10-13 13:25:00,184.87,185.04,184.85,185.03,10594.0,172.4167,172.5753,172.3981,172.5659,10594.0
2021-10-13 13:30:00,185.09,185.49,185.0,185.18,19379.0,172.6219,172.995,172.538,172.7058,19379.0
2021-10-13 13:35:00,185.18,185.32,185.05,185.1,13111.0,172.7058,172.8364,172.5846,172.6312,13111.0
2021-10-13 13:40:00,185.07,185.07,184.82,184.83,12742.0,172.6033,172.6033,172.3701,172.3794,12742.0
2021-10-13 13:45:00,184.8,184.83,184.62,184.63,7164.0,172.3514,172.3794,172.1836,172.1929,7164.0
2021-10-13 13:50:00,184.56,184.72,184.56,184.7,4036.0,172.1276,172.2768,172.1276,172.2582,4036.0
2021-10-13 13:55:00,184.66,184.82,184.58,184.58,7480.0,172.2209,172.3701,172.1463,172.1463,7480.0
2021-10-13 14:00:00,184.58,185.36,184.55,184.83,39231.0,172.1463,172.8737,172.1183,172.3794,39231.0
2021-10-13 14:05:00,184.68,184.75,184.2,184.6,18457.0,172.2395,172.3048,171.7919,172.1649,18457.0
2021-10-13 14:10:00,184.54,184.89,184.31,184.89,12049.0,172.109,172.4354,171.8945,172.4354,12049.0
2021-10-13 14:15:00,184.82,184.82,184.42,184.53,6726.0,172.3701,172.3701,171.997,172.0996,6726.0
2021-10-13 14:20:00,184.58,184.68,184.44,184.44,10109.0,172.1463,172.2395,172.0157,172.0157,10109.0
2021-10-13 14:25:00,184.49,184.55,184.23,184.23,13835.0,172.0623,172.1183,171.8198,171.8198,13835.0
2021-10-13 14:30:00,184.28,184.44,184.2,184.29,8110.0,171.8665,172.0157,171.7919,171.8758,8110.0
2021-10-13 14:35:00,184.35,184.45,184.18,184.18,6486.0,171.9318,172.025,171.7732,171.7732,6486.0
2021-10-13 14:40:00,184.19,184.19,183.63,183.67,33781.0,171.7825,171.7825,171.2603,171.2976,33781.0
2021-10-13 14:45:00,183.68,183.9,183.6,183.9,6593.0,171.3069,171.5121,171.2323,171.5121,6593.0
2021-10-13 14:50:00,183.91,184.09,183.87,183.98,5107.0,171.5214,171.6893,171.4841,171.5867,5107.0
2021-10-13 14:55:00,183.98,184.22,183.96,183.96,10168.0,171.5867,171.8105,171.568,171.568,10168.0
2021-10-13 15:00:00,184.0,184.0,183.71,183.74,13106.0,171.6053,171.6053,171.3349,171.3628,13106.0
2021-10-13 15:05:00,183.75,183.96,183.75,183.9,13100.0,171.3722,171.568,171.3722,171.5121,13100.0
2021-10-13 15:10:00,183.87,184.02,183.64,183.64,18048.0,171.4841,171.624,171.2696,171.2696,18048.0
2021-10-13 15:15:00,183.7,183.71,183.37,183.37,19792.0,171.3255,171.3349,171.0178,171.0178,19792.0
2021-10-13 15:20:00,183.37,183.45,183.11,183.11,20058.0,171.0178,171.0924,170.7753,170.7753,20058.0
2021-10-13 15:25:00,183.09,183.14,182.78,182.78,20669.0,170.7566,170.8033,170.4675,170.4675,20669.0
2021-10-13 15:30:00,182.83,183.17,182.8,182.94,34879.0,170.5141,170.8312,170.4862,170.6167,34879.0
2021-10-13 15:35:00,182.9,183.18,182.82,183.16,27706.0,170.5794,170.8406,170.5048,170.8219,27706.0
2021-10-13 15:40:00,183.2,183.2,182.8,182.84,22535.0,170.8592,170.8592,170.4862,170.5235,22535.0
2021-10-13 15:45:00,182.78,182.95,182.71,182.86,57632.0,170.4675,170.6261,170.4022,170.5421,57632.0
2021-10-13 15:50:00,182.84,183.01,182.64,182.92,81510.0,170.5235,170.682,170.3369,170.5981,81510.0
2021-10-13 15:55:00,182.9,183.27,182.88,183.1,190678.0,170.5794,170.9245,170.5608,170.766,190678.0
2021-10-14 09:30:00,187.0,187.54,186.76,186.99,99808.0,174.4032,174.9069,174.1794,174.3939,99808.0
2021-10-14 09:35:00,187.0,188.64,187.0,188.59,58380.0,174.4032,175.9328,174.4032,175.8861,58380.0
2021-10-14 09:40:00,188.64,189.91,188.62,189.14,38746.0,175.9328,177.1172,175.9141,176.3991,38746.0
2021-10-14 09:45:00,189.06,189.6,189.03,189.34,21456.0,176.3245,176.8281,176.2965,176.5856,21456.0
2021-10-14 09:50:00,189.42,189.86,188.46,188.54,35445.0,176.6602,177.0706,175.7649,175.8395,35445.0
2021-10-14 09:55:00,188.71,189.0,188.3,188.56,23328.0,175.9981,176.2685,175.6157,175.8582,23328.0
2021-10-14 10:00:00,188.61,189.45,188.54,189.45,25894.0,175.9048,176.6882,175.8395,176.6882,25894.0
2021-10-14 10:05:00,189.51,189.66,189.17,189.42,35531.0,176.7442,176.8841,176.4271,176.6602,35531.0
2021-10-14 10:10:00,189.41,189.71,189.26,189.71,23355.0,176.6509,176.9307,176.511,176.9307,23355.0
2021-10-14 10:15:00,189.69,189.94,189.38,189.39,30334.0,176.912,177.1452,176.6229,176.6322,30334.0
2021-10-14 10:20:00,189.53,189.71,189.39,189.58,5420.0,176.7628,176.9307,176.6322,176.8095,5420.0
2021-10-14 10:25:00,189.64,189.76,189.4,189.4,6116.0,176.8654,176.9773,176.6416,176.6416,6116.0
2021-10-14 10:30:00,189.4,189.44,188.99,188.99,16006.0,176.6416,176.6789,176.2592,176.2592,16006.0
2021-10-14 10:35:00,189.02,189.04,188.81,188.88,11632.0,176.2872,176.3058,176.0913,176.1566,11632.0
2021-10-14 10:40:00,188.94,189.17,188.85,189.17,8816.0,176.2126,176.4271,176.1286,176.4271,8816.0
2021-10-14 10:45:00,189.2,189.63,189.2,189.53,8909.0,176.455,176.8561,176.455,176.7628,8909.0
2021-10-14 10:50:00,189.62,189.82,189.58,189.82,5031.0,176.8468,177.0333,176.8095,177.0333,5031.0
2021-10-14 10:55:00,189.84,189.84,189.2,189.3,10005.0,177.0519,177.0519,176.455,176.5483,10005.0
2021-10-14 11:00:00,189.34,189.34,188.63,188.64,19299.0,176.5856,176.5856,175.9234,175.9328,19299.0
2021-10-14 11:05:00,188.61,188.94,188.23,188.49,70303.0,175.9048,176.2126,175.5504,175.7929,70303.0
2021-10-14 11:10:00,188.5,189.09,188.5,189.03,11525.0,175.8022,176.3525,175.8022,176.2965,11525.0
2021-10-14 11:15:00,188.99,189.18,188.87,189.0,18197.0,176.2592,176.4364,176.1473,176.2685,18197.0
2021-10-14 11:20:00,189.02,189.02,188.78,188.8,8200.0,176.2872,176.2872,176.0633,176.082,8200.0
2021-10-14 11:25:00,188.81,188.83,188.62,188.66,13789.0,176.0913,176.11,175.9141,175.9514,13789.0
2021-10-14 11:30:00,188.69,188.9,188.56,188.7,17156.0,175.9794,176.1753,175.8582,175.9887,17156.0
2021-10-14 11:35:00,188.73,188.89,188.47,188.89,10430.0,176.0167,176.1659,175.7742,176.1659,10430.0
2021-10-14 11:40:00,188.87,188.87,188.38,188.57,19494.0,176.1473,176.1473,175.6903,175.8675,19494.0
2021-10-14 11:45:00,188.6,188.79,188.59,188.77,17919.0,175.8955,176.0727,175.8861,176.054,17919.0
2021-10-14 11:50:00,188.78,188.85,188.55,188.85,17863.0,176.0633,176.1286,175.8488,176.1286,17863.0
2021-10-14 11:55:00,188.81,188.95,188.74,188.89,9165.0,176.0913,176.2219,176.026,176.1659,9165.0
2021-10-14 12:00:00,188.84,189.04,188.76,188.98,18625.0,176.1193,176.3058,176.0447,176.2499,18625.0
2021-10-14 12:05:00,188.98,189.02,188.64,188.8,21974.0,176.2499,176.2872,175.9328,176.082,21974.0
2021-10-14 12:10:00,188.77,188.77,188.6,188.66,8112.0,176.054,176.054,175.8955,175.9514,8112.0
2021-10-14 12:15:00,188.66,188.69,188.45,188.62,13305.0,175.9514,175.9794,175.7556,175.9141,13305.0
2021-10-14 12:20:00,188.6,188.63,188.39,188.43,14309.0,175.8955,175.9234,175.6996,175.7369,14309.0
2021-10-14 12:25:00,188.39,188.54,188.31,188.31,23096.0,175.6996,175.8395,175.625,175.625,23096.0
2021-10-14 12:30:00,188.3,188.36,188.1,188.1,15282.0,175.6157,175.6716,175.4291,175.4291,15282.0
2021-10-14 12:35:00,188.1,188.27,188.02,188.02,12648.0,175.4291,175.5877,175.3545,175.3545,12648.0
2021-10-14 12:40:00,188.02,188.27,188.0,188.12,19439.0,175.3545,175.5877,175.3359,175.4478,19439.0
2021-10-14 12:45:00,188.1,188.32,188.02,188.32,10532.0,175.4291,175.6343,175.3545,175.6343,10532.0
2021-10-14 12:50:00,188.3,188.37,188.17,188.33,10752.0,175.6157,175.681,175.4944,175.6437,10752.0
2021-10-14 12:55:00,188.29,188.36,188.17,188.36,13953.0,175.6063,175.6716,175.4944,175.6716,13953.0
2021-10-14 13:00:00,188.34,188.39,187.93,188.05,19639.0,175.653,175.6996,175.2706,175.3825,19639.0
2021-10-14 13:05:00,188.09,188.39,188.01,188.05,43472.0,175.4198,175.6996,175.3452,175.3825,43472.0
2021-10-14 13:10:00,187.98,188.26,187.95,188.16,6879.0,175.3172,175.5784,175.2893,175.4851,6879.0
2021-10-14 13:15:00,188.19,188.24,188.01,188.18,22433.0,175.5131,175.5597,175.3452,175.5038,22433.0
2021-10-14 13:20:00,188.21,188.25,188.05,188.05,6720.0,175.5317,175.569,175.3825,175.3825,6720.0
2021-10-14 13:25:00,188.06,188.13,187.9,188.02,8841.0,175.3918,175.4571,175.2426,175.3545,8841.0
2021-10-14 13:30:00,188.05,188.16,187.95,188.14,15416.0,175.3825,175.4851,175.2893,175.4665,15416.0
2021-10-14 13:35:00,188.13,188.71,188.08,188.71,19904.0,175.4571,175.9981,175.4105,175.9981,19904.0
2021-10-14 13:40:00,188.74,188.75,188.59,188.66,12998.0,176.026,176.0354,175.8861,175.9514,12998.0
2021-10-14 13:45:00,188.68,188.69,188.51,188.69,9812.0,175.9701,175.9794,175.8115,175.9794,9812.0
2021-10-14 13:50:00,188.72,188.72,188.52,188.52,6889.0,176.0074,176.0074,175.8209,175.8209,6889.0
2021-10-14 13:55:00,188.52,188.57,188.23,188.34,11017.0,175.8209,175.8675,175.5504,175.653,11017.0
2021-10-14 14:00:00,188.31,188.41,188.26,188.26,11902.0,175.625,175.7183,175.5784,175.5784,11902.0
2021-10-14 14:05:00,188.26,188.26,187.86,187.95,15040.0,175.5784,175.5784,175.2053,175.2893,15040.0
2021-10-14 14:10:00,187.95,188.05,187.86,187.87,14921.0,175.2893,175.3825,175.2053,175.2146,14921.0
2021-10-14 14:15:00,187.88,188.22,187.85,188.22,10021.0,175.224,175.5411,175.196,175.5411,10021.0
2021-10-14 14:20:00,188.24,188.29,188.18,188.28,8616.0,175.5597,175.6063,175.5038,175.597,8616.0
2021-10-14 14:25:00,188.26,188.3,188.19,188.3,5575.0,175.5784,175.6157,175.5131,175.6157,5575.0
2021-10-14 14:30:00,188.32,188.32,188.16,188.2,6680.0,175.6343,175.6343,175.4851,175.5224,6680.0
2021-10-14 14:35:00,188.19,188.33,188.19,188.33,8907.0,175.5131,175.6437,175.5131,175.6437,8907.0
2021-10-14 14:40:00,188.3,188.3,188.16,188.18,8464.0,175.6157,175.6157,175.4851,175.5038,8464.0
2021-10-14 14:45:00,188.2,188.29,188.17,188.28,4945.0,175.5224,175.6063,175.4944,175.597,4945.0
2021-10-14 14:50:00,188.29,188.34,188.16,188.25,9319.0,175.6063,175.653,175.4851,175.569,9319.0
2021-10-14 14:55:00,188.34,188.37,188.06,188.06,14160.0,175.653,175.681,175.3918,175.3918,14160.0
2021-10-14 15:00:00,188.09,188.17,187.99,188.16,17068.0,175.4198,175.4944,175.3266,175.4851,17068.0
2021-10-14 15:05:00,188.16,188.31,188.05,188.05,6745.0,175.4851,175.625,175.3825,175.3825,6745.0
2021-10-14 15:10:00,188.06,188.15,187.94,188.06,10908.0,175.3918,175.4758,175.2799,175.3918,10908.0
2021-10-14 15:15:00,188.02,188.45,187.97,188.44,25761.0,175.3545,175.7556,175.3079,175.7462,25761.0
2021-10-14 15:20:00,188.41,188.46,188.24,188.26,14385.0,175.7183,175.7649,175.5597,175.5784,14385.0
2021-10-14 15:25:00,188.25,188.49,188.24,188.34,33835.0,175.569,175.7929,175.5597,175.653,33835.0
2021-10-14 15:30:00,188.32,188.55,188.27,188.55,31296.0,175.6343,175.8488,175.5877,175.8488,31296.0
2021-10-14 15:35:00,188.53,188.58,188.35,188.44,16850.0,175.8302,175.8768,175.6623,175.7462,16850.0
2021-10-14 15:40:00,188.42,188.46,188.17,188.46,16590.0,175.7276,175.7649,175.4944,175.7649,16590.0
2021-10-14 15:45:00,188.44,188.79,188.43,188.76,30687.0,175.7462,176.0727,175.7369,176.0447,30687.0
2021-10-14 15:50:00,188.75,189.07,188.28,188.98,53915.0,176.0354,176.3338,175.597,176.2499,53915.0
2021-10-14 15:55:00,189.04,189.12,188.78,189.1,102556.0,176.3058,176.3804,176.0633,176.3618,102556.0
2021-10-15 09:30:00,190.18,191.73,189.1,189.66,118183.0,177.369,178.8146,176.3618,176.8841,118183.0
2021-10-15 09:35:00,189.8,191.1,189.77,190.52,13644.0,177.0146,178.2271,176.9867,177.6861,13644.0
2021-10-15 09:40:00,190.52,190.6,189.95,190.1,13352.0,177.6861,177.7607,177.1545,177.2944,13352.0
2021-10-15 09:45:00,190.2,190.46,190.02,190.33,35303.0,177.3877,177.6302,177.2198,177.5089,35303.0
2021-10-15 09:50:00,190.33,190.6,190.21,190.25,10041.0,177.5089,177.7607,177.397,177.4343,10041.0
2021-10-15 09:55:00,190.22,190.4,190.01,190.36,8908.0,177.4063,177.5742,177.2105,177.5369,8908.0
2021-10-15 10:00:00,190.27,190.31,189.79,190.02,15558.0,177.453,177.4903,177.0053,177.2198,15558.0
2021-10-15 10:05:00,189.99,191.09,189.89,191.01,16847.0,177.1918,178.2177,177.0986,178.1431,16847.0
2021-10-15 10:10:00,191.0,191.01,190.33,190.37,12252.0,178.1338,178.1431,177.5089,177.5462,12252.0
2021-10-15 10:15:00,190.35,190.58,190.07,190.07,11696.0,177.5276,177.7421,177.2664,177.2664,11696.0
2021-10-15 10:20:00,190.07,190.45,190.06,190.19,8950.0,177.2664,177.6208,177.2571,177.3784,8950.0
2021-10-15 10:25:00,190.16,190.25,189.59,189.63,16089.0,177.3504,177.4343,176.8188,176.8561,16089.0
2021-10-15 10:30:00,189.71,190.14,189.62,190.1,10446.0,176.9307,177.3317,176.8468,177.2944,10446.0
2021-10-15 10:35:00,190.1,190.57,189.98,190.57,9177.0,177.2944,177.7328,177.1825,177.7328,9177.0
2021-10-15 10:40:00,190.5,190.69,190.45,190.62,6963.0,177.6675,177.8447,177.6208,177.7794,6963.0
2021-10-15 10:45:00,190.61,190.88,190.56,190.63,11051.0,177.7701,178.0219,177.7234,177.7887,11051.0
2021-10-15 10:50:00,190.63,190.93,190.61,190.7,19600.0,177.7887,178.0685,177.7701,177.854,19600.0
2021-10-15 10:55:00,190.7,190.94,190.67,190.89,4594.0,177.854,178.0778,177.826,178.0312,4594.0
2021-10-15 11:00:00,190.95,190.99,190.49,190.5,6582.0,178.0872,178.1245,177.6582,177.6675,6582.0
2021-10-15 11:05:00,190.46,190.46,190.24,190.31,9473.0,177.6302,177.6302,177.425,177.4903,9473.0
2021-10-15 11:10:00,190.35,190.58,190.15,190.49,10414.0,177.5276,177.7421,177.3411,177.6582,10414.0
2021-10-15 11:15:00,190.51,190.51,190.21,190.3,9074.0,177.6768,177.6768,177.397,177.4809,9074.0
2021-10-15 11:20:00,190.25,190.28,190.09,190.14,8272.0,177.4343,177.4623,177.2851,177.3317,8272.0
2021-10-15 11:25:00,190.19,190.31,190.13,190.27,4086.0,177.3784,177.4903,177.3224,177.453,4086.0
2021-10-15 11:30:00,190.25,190.41,190.22,190.22,4744.0,177.4343,177.5835,177.4063,177.4063,4744.0
2021-10-15 11:35:00,190.22,190.29,189.97,189.98,4870.0,177.4063,177.4716,177.1732,177.1825,4870.0
2021-10-15 11:40:00,189.96,189.96,189.5,189.53,9000.0,177.1639,177.1639,176.7348,176.7628,9000.0
2021-10-15 11:45:00,189.59,189.71,189.35,189.39,7406.0,176.8188,176.9307,176.5949,176.6322,7406.0
2021-10-15 11:50:00,189.35,189.47,189.21,189.22,6379.0,176.5949,176.7069,176.4644,176.4737,6379.0
2021-10-15 11:55:00,189.17,189.36,189.13,189.13,7847.0,176.4271,176.6043,176.3898,176.3898,7847.0
2021-10-15 12:00:00,189.2,189.66,189.1,189.66,42308.0,176.455,176.8841,176.3618,176.8841,42308.0
2021-10-15 12:05:00,189.66,189.68,189.45,189.45,7453.0,176.8841,176.9027,176.6882,176.6882,7453.0
2021-10-15 12:10:00,189.36,189.7,189.32,189.7,10524.0,176.6043,176.9214,176.567,176.9214,10524.0
2021-10-15 12:15:00,189.74,189.89,189.71,189.86,9181.0,176.9587,177.0986,176.9307,177.0706,9181.0
2021-10-15 12:20:00,189.82,189.85,189.53,189.59,3792.0,177.0333,177.0613,176.7628,176.8188,3792.0
2021-10-15 12:25:00,189.63,189.91,189.58,189.91,9681.0,176.8561,177.1172,176.8095,177.1172,9681.0
2021-10-15 12:30:00,189.89,189.93,189.65,189.66,7470.0,177.0986,177.1359,176.8747,176.8841,7470.0
2021-10-15 12:35:00,189.68,189.76,189.54,189.72,5312.0,176.9027,176.9773,176.7721,176.94,5312.0
2021-10-15 12:40:00,189.68,189.85,189.65,189.81,5299.0,176.9027,177.0613,176.8747,177.024,5299.0
2021-10-15 12:45:00,189.8,189.82,189.72,189.75,5333.0,177.0146,177.0333,176.94,176.968,5333.0
2021-10-15 12:50:00,189.74,189.74,189.52,189.56,7014.0,176.9587,176.9587,176.7535,176.7908,7014.0
2021-10-15 12:55:00,189.52,189.62,189.48,189.48,5637.0,176.7535,176.8468,176.7162,176.7162,5637.0
2021-10-15 13:00:00,189.45,189.49,189.1,189.23,8845.0,176.6882,176.7255,176.3618,176.483,8845.0
2021-10-15 13:05:00,189.31,189.48,189.3,189.44,7051.0,176.5576,176.7162,176.5483,176.6789,7051.0
2021-10-15 13:10:00,189.41,189.48,189.34,189.34,3759.0,176.6509,176.7162,176.5856,176.5856,3759.0
2021-10-15 13:15:00,189.33,189.52,189.15,189.48,8582.0,176.5763,176.7535,176.4084,176.7162,8582.0
2021-10-15 13:20:00,189.49,189.71,189.43,189.68,9000.0,176.7255,176.9307,176.6696,176.9027,9000.0
2021-10-15 13:25:00,189.74,189.89,189.71,189.81,9845.0,176.9587,177.0986,176.9307,177.024,9845.0
2021-10-15 13:30:00,189.83,190.07,189.77,189.98,22299.0,177.0426,177.2664,176.9867,177.1825,22299.0
2021-10-15 13:35:00,189.94,190.08,189.89,189.91,11406.0,177.1452,177.2758,177.0986,177.1172,11406.0
2021-10-15 13:40:00,189.94,190.13,189.82,190.09,6916.0,177.1452,177.3224,177.0333,177.2851,6916.0
2021-10-15 13:45:00,190.11,190.14,190.03,190.09,7031.0,177.3037,177.3317,177.2291,177.2851,7031.0
2021-10-15 13:50:00,190.1,190.25,190.06,190.24,6889.0,177.2944,177.4343,177.2571,177.425,6889.0
2021-10-15 13:55:00,190.18,190.34,190.13,190.29,7049.0,177.369,177.5183,177.3224,177.4716,7049.0
2021-10-15 14:00:00,190.28,190.3,190.06,190.07,7425.0,177.4623,177.4809,177.2571,177.2664,7425.0
2021-10-15 14:05:00,190.03,190.2,189.99,190.11,11788.0,177.2291,177.3877,177.1918,177.3037,11788.0
2021-10-15 14:10:00,190.07,190.12,190.03,190.09,6940.0,177.2664,177.3131,177.2291,177.2851,6940.0
2021-10-15 14:15:00,190.07,190.19,190.03,190.16,7287.0,177.2664,177.3784,177.2291,177.3504,7287.0
2021-10-15 14:20:00,190.16,190.29,190.14,190.23,4625.0,177.3504,177.4716,177.3317,177.4157,4625.0
2021-10-15 14:25:00,190.25,190.3,190.18,190.19,4347.0,177.4343,177.4809,177.369,177.3784,4347.0
2021-10-15 14:30:00,190.18,190.18,190.02,190.09,6157.0,177.369,177.369,177.2198,177.2851,6157.0
2021-10-15 14:35:00,190.1,190.11,190.04,190.04,5822.0,177.2944,177.3037,177.2385,177.2385,5822.0
2021-10-15 14:40:00,190.04,190.1,190.0,190.06,6879.0,177.2385,177.2944,177.2012,177.2571,6879.0
2021-10-15 14:45:00,190.04,190.04,189.72,189.77,6830.0,177.2385,177.2385,176.94,176.9867,6830.0
2021-10-15 14:50:00,189.77,189.78,189.65,189.75,5803.0,176.9867,176.996,176.8747,176.968,5803.0
2021-10-15 14:55:00,189.75,189.93,189.75,189.85,6531.0,176.968,177.1359,176.968,177.0613,6531.0
2021-10-15 15:00:00,189.85,189.88,189.54,189.54,8906.0,177.0613,177.0892,176.7721,176.7721,8906.0
2021-10-15 15:05:00,189.58,189.66,189.48,189.48,7673.0,176.8095,176.8841,176.7162,176.7162,7673.0
2021-10-15 15:10:00,189.57,189.67,189.5,189.67,12367.0,176.8001,176.8934,176.7348,176.8934,12367.0
2021-10-15 15:15:00,189.63,189.95,189.63,189.91,12603.0,176.8561,177.1545,176.8561,177.1172,12603.0
2021-10-15 15:20:00,189.9,189.96,189.77,189.96,19682.0,177.1079,177.1639,176.9867,177.1639,19682.0
2021-10-15 15:25:00,189.96,190.0,189.84,189.95,11130.0,177.1639,177.2012,177.0519,177.1545,11130.0
2021-10-15 15:30:00,189.88,189.91,189.78,189.85,14502.0,177.0892,177.1172,176.996,177.0613,14502.0
2021-10-15 15:35:00,189.89,190.0,189.82,189.93,12196.0,177.0986,177.2012,177.0333,177.1359,12196.0
2021-10-15 15:40:00,189.9,189.97,189.63,189.63,11646.0,177.1079,177.1732,176.8561,176.8561,11646.0
2021-10-15 15:45:00,189.63,189.69,189.3,189.41,18815.0,176.8561,176.912,176.5483,176.6509,18815.0
2021-10-15 15:50:00,189.43,189.55,189.22,189.5,29085.0,176.6696,176.7815,176.4737,176.7348,29085.0
2021-10-15 15:55:00,189.58,189.9,189.58,189.83,81671.0,176.8095,177.1079,176.8095,177.0426,81671.0
2021-10-18 09:30:00,188.21,189.32,187.17,187.17,34000.0,175.5317,176.567,174.5618,174.5618,34000.0
2021-10-18 09:35:00,187.24,188.76,187.15,188.63,8194.0,174.6271,176.0447,174.5431,175.9234,8194.0
2021-10-18 09:40:00,188.65,189.59,188.58,189.15,14344.0,175.9421,176.8188,175.8768,176.4084,14344.0
2021-10-18 09:45:00,189.34,190.11,189.34,189.9,9577.0,176.5856,177.3037,176.5856,177.1079,9577.0
2021-10-18 09:50:00,189.9,190.71,189.55,189.71,22126.0,177.1079,177.8633,176.7815,176.9307,22126.0
2021-10-18 09:55:00,189.45,189.61,189.11,189.37,11483.0,176.6882,176.8374,176.3711,176.6136,11483.0
2021-10-18 10:00:00,189.38,189.76,189.25,189.37,21112.0,176.6229,176.9773,176.5017,176.6136,21112.0
2021-10-18 10:05:00,189.37,189.45,188.8,189.31,11046.0,176.6136,176.6882,176.082,176.5576,11046.0
2021-10-18 10:10:00,189.3,189.73,189.18,189.67,8149.0,176.5483,176.9493,176.4364,176.8934,8149.0
2021-10-18 10:15:00,189.62,189.99,189.39,189.99,7635.0,176.8468,177.1918,176.6322,177.1918,7635.0
2021-10-18 10:20:00,189.93,189.99,189.72,189.8,8761.0,177.1359,177.1918,176.94,177.0146,8761.0
2021-10-18 10:25:00,189.87,189.87,189.61,189.75,10746.0,177.0799,177.0799,176.8374,176.968,10746.0
2021-10-18 10:30:00,189.87,189.88,189.4,189.55,7148.0,177.0799,177.0892,176.6416,176.7815,7148.0
2021-10-18 10:35:00,189.51,190.13,189.5,190.13,14550.0,176.7442,177.3224,176.7348,177.3224,14550.0
2021-10-18 10:40:00,189.98,190.45,189.92,190.45,10360.0,177.1825,177.6208,177.1265,177.6208,10360.0
2021-10-18 10:45:00,190.41,190.54,190.12,190.17,16069.0,177.5835,177.7048,177.3131,177.3597,16069.0
2021-10-18 10:50:00,190.03,190.25,190.03,190.17,10547.0,177.2291,177.4343,177.2291,177.3597,10547.0
2021-10-18 10:55:00,190.12,190.25,190.12,190.13,2570.0,177.3131,177.4343,177.3131,177.3224,2570.0
2021-10-18 11:00:00,190.18,190.5,190.18,190.5,6107.0,177.369,177.6675,177.369,177.6675,6107.0
2021-10-18 11:05:00,190.49,191.28,190.48,191.16,16089.0,177.6582,178.3949,177.6488,178.283,16089.0
2021-10-18 11:10:00,191.11,191.11,190.74,190.84,7402.0,178.2364,178.2364,177.8913,177.9846,7402.0
2021-10-18 11:15:00,190.57,190.87,190.57,190.85,6470.0,177.7328,178.0126,177.7328,177.9939,6470.0
2021-10-18 11:20:00,190.75,191.14,190.75,191.12,6906.0,177.9006,178.2644,177.9006,178.2457,6906.0
2021-10-18 11:25:00,191.13,191.41,191.13,191.23,18619.0,178.255,178.5162,178.255,178.3483,18619.0
2021-10-18 11:30:00,191.26,191.42,191.18,191.38,8693.0,178.3763,178.5255,178.3017,178.4882,8693.0
2021-10-18 11:35:00,191.42,191.48,191.28,191.37,14432.0,178.5255,178.5815,178.3949,178.4789,14432.0
2021-10-18 11:40:00,191.35,191.66,191.34,191.65,9412.0,178.4602,178.7493,178.4509,178.74,9412.0
2021-10-18 11:45:00,191.6,191.6,191.47,191.53,7123.0,178.6934,178.6934,178.5721,178.6281,7123.0
2021-10-18 11:50:00,191.47,191.57,191.31,191.4,6843.0,178.5721,178.6654,178.4229,178.5069,6843.0
2021-10-18 11:55:00,191.4,191.54,191.36,191.41,9691.0,178.5069,178.6374,178.4695,178.5162,9691.0
2021-10-18 12:00:00,191.36,191.57,191.34,191.53,10272.0,178.4695,178.6654,178.4509,178.6281,10272.0
2021-10-18 12:05:00,191.52,191.66,191.49,191.61,4929.0,178.6188,178.7493,178.5908,178.7027,4929.0
2021-10-18 12:10:00,191.59,191.63,191.37,191.41,8684.0,178.6841,178.7214,178.4789,178.5162,8684.0
2021-10-18 12:15:00,191.4,191.46,191.33,191.33,5440.0,178.5069,178.5628,178.4416,178.4416,5440.0
2021-10-18 12:20:00,191.34,191.35,190.92,191.01,6614.0,178.4509,178.4602,178.0592,178.1431,6614.0
2021-10-18 12:25:00,191.0,191.0,190.7,190.74,7401.0,178.1338,178.1338,177.854,177.8913,7401.0
2021-10-18 12:30:00,190.74,191.17,190.74,191.12,6921.0,177.8913,178.2923,177.8913,178.2457,6921.0
2021-10-18 12:35:00,191.17,191.17,191.06,191.09,5924.0,178.2923,178.2923,178.1898,178.2177,5924.0
2021-10-18 12:40:00,191.06,191.06,190.76,190.9,6298.0,178.1898,178.1898,177.91,178.0405,6298.0
2021-10-18 12:45:00,190.87,190.87,190.65,190.72,1854.0,178.0126,178.0126,177.8074,177.8727,1854.0
2021-10-18 12:50:00,190.69,190.78,190.69,190.78,3563.0,177.8447,177.9286,177.8447,177.9286,3563.0
2021-10-18 12:55:00,190.92,191.0,190.86,190.86,3444.0,178.0592,178.1338,178.0032,178.0032,3444.0
2021-10-18 13:00:00,190.92,190.97,190.67,190.76,2986.0,178.0592,178.1058,177.826,177.91,2986.0
2021-10-18 13:05:00,190.72,190.91,190.69,190.86,8268.0,177.8727,178.0499,177.8447,178.0032,8268.0
2021-10-18 13:10:00,190.91,191.06,190.91,190.98,3816.0,178.0499,178.1898,178.0499,178.1151,3816.0
2021-10-18 13:15:00,190.91,190.92,190.8,190.8,6253.0,178.0499,178.0592,177.9473,177.9473,6253.0
2021-10-18 13:20:00,190.81,190.82,190.62,190.62,4032.0,177.9566,177.9659,177.7794,177.7794,4032.0
2021-10-18 13:25:00,190.64,190.64,190.49,190.53,3460.0,177.798,177.798,177.6582,177.6955,3460.0
2021-10-18 13:30:00,190.56,190.69,190.55,190.64,4843.0,177.7234,177.8447,177.7141,177.798,4843.0
2021-10-18 13:35:00,190.62,190.88,190.6,190.84,22491.0,177.7794,178.0219,177.7607,177.9846,22491.0
2021-10-18 13:40:00,190.82,191.02,190.79,191.01,6095.0,177.9659,178.1524,177.9379,178.1431,6095.0
2021-10-18 13:45:00,190.93,190.93,190.8,190.93,8272.0,178.0685,178.0685,177.9473,178.0685,8272.0
2021-10-18 13:50:00,190.88,190.95,190.77,190.79,5216.0,178.0219,178.0872,177.9193,177.9379,5216.0
2021-10-18 13:55:00,190.8,190.82,190.61,190.82,9185.0,177.9473,177.9659,177.7701,177.9659,9185.0
2021-10-18 14:00:00,190.8,190.92,190.75,190.91,4885.0,177.9473,178.0592,177.9006,178.0499,4885.0
2021-10-18 14:05:00,190.93,191.08,190.89,191.04,7938.0,178.0685,178.2084,178.0312,178.1711,7938.0
2021-10-18 14:10:00,191.01,191.53,190.92,191.53,8821.0,178.1431,178.6281,178.0592,178.6281,8821.0
2021-10-18 14:15:00,191.46,191.92,191.44,191.83,21502.0,178.5628,178.9918,178.5442,178.9079,21502.0
2021-10-18 14:20:00,191.82,192.11,191.76,192.0,13598.0,178.8986,179.169,178.8426,179.0664,13598.0
2021-10-18 14:25:00,192.03,192.12,191.91,192.07,12185.0,179.0944,179.1784,178.9825,179.1317,12185.0
2021-10-18 14:30:00,192.08,192.27,192.03,192.12,13303.0,179.141,179.3182,179.0944,179.1784,13303.0
2021-10-18 14:35:00,192.17,192.2,192.0,192.06,8529.0,179.225,179.253,179.0664,179.1224,8529.0
2021-10-18 14:40:00,192.06,192.15,191.8,191.87,8725.0,179.1224,179.2063,178.8799,178.9452,8725.0
2021-10-18 14:45:00,191.89,191.9,191.68,191.85,8309.0,178.9638,178.9732,178.768,178.9265,8309.0
2021-10-18 14:50:00,191.87,192.09,191.85,192.07,7296.0,178.9452,179.1504,178.9265,179.1317,7296.0
2021-10-18 14:55:00,192.05,192.16,191.94,191.95,5105.0,179.1131,179.2157,179.0105,179.0198,5105.0
2021-10-18 15:00:00,191.96,191.99,191.79,191.97,12362.0,179.0291,179.0571,178.8706,179.0385,12362.0
2021-10-18 15:05:00,191.97,191.98,191.87,191.91,8060.0,179.0385,179.0478,178.9452,178.9825,8060.0
2021-10-18 15:10:00,191.94,192.13,191.93,192.0,7976.0,179.0105,179.1877,179.0011,179.0664,7976.0
2021-10-18 15:15:00,191.98,191.98,191.71,191.81,8251.0,179.0478,179.0478,178.796,178.8892,8251.0
2021-10-18 15:20:00,191.79,192.07,191.75,191.99,12301.0,178.8706,179.1317,178.8333,179.0571,12301.0
2021-10-18 15:25:00,192.0,192.0,191.85,191.89,6504.0,179.0664,179.0664,178.9265,178.9638,6504.0
2021-10-18 15:30:00,191.86,191.94,191.78,191.79,12159.0,178.9359,179.0105,178.8613,178.8706,12159.0
2021-10-18 15:35:00,191.79,191.92,191.73,191.9,11177.0,178.8706,178.9918,178.8146,178.9732,11177.0
2021-10-18 15:40:00,191.88,191.93,191.77,191.79,15746.0,178.9545,179.0011,178.8519,178.8706,15746.0
2021-10-18 15:45:00,191.8,192.0,191.73,191.84,15621.0,178.8799,179.0664,178.8146,178.9172,15621.0
2021-10-18 15:50:00,191.88,192.23,191.86,192.03,36402.0,178.9545,179.2809,178.9359,179.0944,36402.0
2021-10-18 15:55:00,192.04,192.32,191.99,192.2,105330.0,179.1037,179.3649,179.0571,179.253,105330.0
2021-10-19 09:30:00,192.83,193.5,191.52,192.09,39754.0,179.8405,180.4654,178.6188,179.1504,39754.0
2021-10-19 09:35:00,192.12,193.11,191.56,193.11,27169.0,179.1784,180.1017,178.6561,180.1017,27169.0
2021-10-19 09:40:00,193.11,193.41,192.96,193.16,7455.0,180.1017,180.3815,179.9618,180.1483,7455.0
2021-10-19 09:45:00,193.16,193.98,193.12,193.4,25107.0,180.1483,180.9131,180.111,180.3721,25107.0
2021-10-19 09:50:00,193.45,194.02,193.29,193.43,8373.0,180.4188,180.9504,180.2695,180.4001,8373.0
2021-10-19 09:55:00,193.43,193.72,193.11,193.13,9673.0,180.4001,180.6706,180.1017,180.1203,9673.0
2021-10-19 10:00:00,193.16,193.96,193.08,193.9,16929.0,180.1483,180.8944,180.0737,180.8384,16929.0
2021-10-19 10:05:00,193.94,194.36,193.85,194.16,15084.0,180.8758,181.2675,180.7918,181.0809,15084.0
2021-10-19 10:10:00,194.1,194.5,194.0,194.4,9681.0,181.025,181.398,180.9317,181.3048,9681.0
2021-10-19 10:15:00,194.43,194.6,194.18,194.42,7610.0,181.3327,181.4913,181.0996,181.3234,7610.0
2021-10-19 10:20:00,194.39,194.51,194.35,194.51,10571.0,181.2954,181.4074,181.2581,181.4074,10571.0
2021-10-19 10:25:00,194.44,194.78,194.4,194.6,16381.0,181.3421,181.6592,181.3048,181.4913,16381.0
2021-10-19 10:30:00,194.58,194.6,194.26,194.34,8274.0,181.4726,181.4913,181.1742,181.2488,8274.0
2021-10-19 10:35:00,194.44,194.55,193.91,193.93,12122.0,181.3421,181.4447,180.8478,180.8664,12122.0
2021-10-19 10:40:00,193.98,194.11,193.89,194.08,9178.0,180.9131,181.0343,180.8291,181.0063,9178.0
2021-10-19 10:45:00,194.09,194.23,194.04,194.04,9925.0,181.0156,181.1462,180.969,180.969,9925.0
2021-10-19 10:50:00,194.09,194.26,194.02,194.26,3820.0,181.0156,181.1742,180.9504,181.1742,3820.0
2021-10-19 10:55:00,194.28,194.58,194.28,194.43,8239.0,181.1928,181.4726,181.1928,181.3327,8239.0
2021-10-19 11:00:00,194.52,194.72,194.51,194.66,3914.0,181.4167,181.6032,181.4074,181.5473,3914.0
2021-10-19 11:05:00,194.62,194.64,194.43,194.58,10729.0,181.5099,181.5286,181.3327,181.4726,10729.0
2021-10-19 11:10:00,194.57,194.94,194.57,194.9,5350.0,181.4633,181.8084,181.4633,181.7711,5350.0
2021-10-19 11:15:00,194.92,195.56,194.81,195.56,13705.0,181.7897,182.3866,181.6871,182.3866,13705.0
2021-10-19 11:20:00,195.59,195.82,195.4,195.4,14981.0,182.4146,182.6291,182.2374,182.2374,14981.0
2021-10-19 11:25:00,195.4,195.4,195.3,195.32,10917.0,182.2374,182.2374,182.1441,182.1628,10917.0
2021-10-19 11:30:00,195.41,195.52,195.22,195.38,8222.0,182.2467,182.3493,182.0695,182.2187,8222.0
2021-10-19 11:35:00,195.39,195.72,195.23,195.65,11394.0,182.2281,182.5358,182.0789,182.4706,11394.0
2021-10-19 11:40:00,195.69,196.05,195.69,195.97,22217.0,182.5079,182.8436,182.5079,182.769,22217.0
2021-10-19 11:45:00,196.0,196.31,196.0,196.04,90689.0,182.797,183.0861,182.797,182.8343,90689.0
2021-10-19 11:50:00,195.99,196.16,195.92,196.09,7362.0,182.7877,182.9462,182.7224,182.8809,7362.0
2021-10-19 11:55:00,196.14,196.15,195.85,195.85,5415.0,182.9276,182.9369,182.6571,182.6571,5415.0
2021-10-19 12:00:00,195.74,195.85,195.65,195.65,3812.0,182.5545,182.6571,182.4706,182.4706,3812.0
2021-10-19 12:05:00,195.68,196.15,195.66,196.07,5193.0,182.4985,182.9369,182.4799,182.8623,5193.0
2021-10-19 12:10:00,196.07,196.51,196.0,196.39,6625.0,182.8623,183.2726,182.797,183.1607,6625.0
2021-10-19 12:15:00,196.38,196.4,196.02,196.03,6163.0,183.1514,183.17,182.8156,182.825,6163.0
2021-10-19 12:20:00,196.03,196.05,195.9,195.94,4259.0,182.825,182.8436,182.7037,182.741,4259.0
2021-10-19 12:25:00,195.98,196.21,195.91,196.15,11022.0,182.7783,182.9928,182.713,182.9369,11022.0
2021-10-19 12:30:00,196.12,196.33,196.06,196.19,13679.0,182.9089,183.1048,182.8529,182.9742,13679.0
2021-10-19 12:35:00,196.17,196.38,196.12,196.18,11986.0,182.9555,183.1514,182.9089,182.9649,11986.0
2021-10-19 12:40:00,196.17,196.48,196.1,196.48,11392.0,182.9555,183.2447,182.8902,183.2447,11392.0
2021-10-19 12:45:00,196.47,196.62,196.32,196.62,20300.0,183.2353,183.3752,183.0954,183.3752,20300.0
2021-10-19 12:50:00,196.59,196.68,196.54,196.56,8883.0,183.3472,183.4312,183.3006,183.3193,8883.0
2021-10-19 12:55:00,196.53,196.66,196.41,196.64,4551.0,183.2913,183.4125,183.1794,183.3939,4551.0
2021-10-19 13:00:00,196.6,196.71,196.25,196.28,10969.0,183.3566,183.4592,183.0301,183.0581,10969.0
2021-10-19 13:05:00,196.22,196.48,196.22,196.39,3679.0,183.0022,183.2447,183.0022,183.1607,3679.0
2021-10-19 13:10:00,196.39,196.39,196.17,196.29,8912.0,183.1607,183.1607,182.9555,183.0674,8912.0
2021-10-19 13:15:00,196.22,196.35,196.05,196.13,10576.0,183.0022,183.1234,182.8436,182.9182,10576.0
2021-10-19 13:20:00,196.16,196.46,196.12,196.43,9293.0,182.9462,183.226,182.9089,183.198,9293.0
2021-10-19 13:25:00,196.46,196.6,196.4,196.6,15542.0,183.226,183.3566,183.17,183.3566,15542.0
2021-10-19 13:30:00,196.6,196.94,196.5,196.94,15230.0,183.3566,183.6737,183.2633,183.6737,15230.0
2021-10-19 13:35:00,196.92,196.99,196.79,196.95,18948.0,183.655,183.7203,183.5338,183.683,18948.0
2021-10-19 13:40:00,196.93,196.93,196.52,196.58,8000.0,183.6643,183.6643,183.282,183.3379,8000.0
2021-10-19 13:45:00,196.53,196.66,196.4,196.43,3965.0,183.2913,183.4125,183.17,183.198,3965.0
2021-10-19 13:50:00,196.41,196.46,196.24,196.25,11266.0,183.1794,183.226,183.0208,183.0301,11266.0
2021-10-19 13:55:00,196.25,196.43,196.17,196.24,5323.0,183.0301,183.198,182.9555,183.0208,5323.0
2021-10-19 14:00:00,196.21,196.3,196.21,196.21,1600.0,182.9928,183.0768,182.9928,182.9928,1600.0
2021-10-19 14:05:00,196.24,196.29,196.09,196.09,5672.0,183.0208,183.0674,182.8809,182.8809,5672.0
2021-10-19 14:10:00,196.1,196.22,196.08,196.16,3377.0,182.8902,183.0022,182.8716,182.9462,3377.0
2021-10-19 14:15:00,196.15,196.17,196.02,196.05,3103.0,182.9369,182.9555,182.8156,182.8436,3103.0
2021-10-19 14:20:00,196.0,196.14,196.0,196.06,15012.0,182.797,182.9276,182.797,182.8529,15012.0
2021-10-19 14:25:00,196.09,196.11,195.93,195.99,16695.0,182.8809,182.8996,182.7317,182.7877,16695.0
2021-10-19 14:30:00,195.97,196.14,195.78,195.88,21630.0,182.769,182.9276,182.5918,182.6851,21630.0
2021-10-19 14:35:00,195.91,196.24,195.88,196.13,19025.0,182.713,183.0208,182.6851,182.9182,19025.0
2021-10-19 14:40:00,196.14,196.37,196.09,196.37,14176.0,182.9276,183.1421,182.8809,183.1421,14176.0
2021-10-19 14:45:00,196.38,196.43,196.12,196.29,21554.0,183.1514,183.198,182.9089,183.0674,21554.0
2021-10-19 14:50:00,196.31,196.53,196.3,196.45,17484.0,183.0861,183.2913,183.0768,183.2167,17484.0
2021-10-19 14:55:00,196.41,196.43,196.22,196.31,6412.0,183.1794,183.198,183.0022,183.0861,6412.0
2021-10-19 15:00:00,196.25,196.58,196.24,196.58,16072.0,183.0301,183.3379,183.0208,183.3379,16072.0
2021-10-19 15:05:00,196.62,196.92,196.6,196.89,34928.0,183.3752,183.655,183.3566,183.627,34928.0
2021-10-19 15:10:00,196.9,197.09,196.77,197.01,8284.0,183.6364,183.8136,183.5151,183.7389,8284.0
2021-10-19 15:15:00,197.01,197.02,196.83,197.01,30292.0,183.7389,183.7483,183.5711,183.7389,30292.0
2021-10-19 15:20:00,196.99,197.04,196.63,196.71,9341.0,183.7203,183.7669,183.3845,183.4592,9341.0
2021-10-19 15:25:00,196.72,196.93,196.72,196.93,18239.0,183.4685,183.6643,183.4685,183.6643,18239.0
2021-10-19 15:30:00,196.92,196.96,196.66,196.95,34255.0,183.655,183.6923,183.4125,183.683,34255.0
2021-10-19 15:35:00,196.96,197.03,196.91,196.91,22645.0,183.6923,183.7576,183.6457,183.6457,22645.0
2021-10-19 15:40:00,196.91,197.1,196.85,196.88,20188.0,183.6457,183.8229,183.5897,183.6177,20188.0
2021-10-19 15:45:00,196.85,196.97,196.68,196.92,39774.0,183.5897,183.7016,183.4312,183.655,39774.0
2021-10-19 15:50:00,196.9,197.13,196.7,196.88,29156.0,183.6364,183.8509,183.4498,183.6177,29156.0
2021-10-19 15:55:00,196.88,197.05,196.7,197.05,92395.0,183.6177,183.7763,183.4498,183.7763,92395.0
2021-10-20 09:30:00,196.56,197.64,195.57,196.01,42124.0,183.3193,184.3265,182.396,182.8063,42124.0
2021-10-20 09:35:00,195.95,195.95,194.79,195.61,9808.0,182.7504,182.7504,181.6685,182.4333,9808.0
2021-10-20 09:40:00,195.67,196.0,195.49,195.89,4222.0,182.4892,182.797,182.3213,182.6944,4222.0
2021-10-20 09:45:00,195.89,196.46,195.78,196.46,24009.0,182.6944,183.226,182.5918,183.226,24009.0
2021-10-20 09:50:00,196.76,196.76,195.77,196.08,15979.0,183.5058,183.5058,182.5825,182.8716,15979.0
2021-10-20 09:55:00,196.2,196.42,196.08,196.42,5963.0,182.9835,183.1887,182.8716,183.1887,5963.0
2021-10-20 10:00:00,196.37,196.64,196.06,196.14,5711.0,183.1421,183.3939,182.8529,182.9276,5711.0
2021-10-20 10:05:00,196.42,196.99,196.41,196.62,7819.0,183.1887,183.7203,183.1794,183.3752,7819.0
2021-10-20 10:10:00,196.62,197.35,196.53,197.3,5070.0,183.3752,184.056,183.2913,184.0094,5070.0
2021-10-20 10:15:00,197.32,197.56,197.19,197.46,8646.0,184.0281,184.2519,183.9068,184.1586,8646.0
2021-10-20 10:20:00,197.56,198.0,197.56,197.82,3746.0,184.2519,184.6623,184.2519,184.4944,3746.0
2021-10-20 10:25:00,197.92,198.25,197.91,198.25,9600.0,184.5876,184.8954,184.5783,184.8954,9600.0
2021-10-20 10:30:00,198.18,198.46,198.09,198.42,7758.0,184.8301,185.0913,184.7462,185.054,7758.0
2021-10-20 10:35:00,198.46,198.47,198.23,198.43,10294.0,185.0913,185.1006,184.8768,185.0633,10294.0
2021-10-20 10:40:00,198.44,198.67,198.2,198.65,11711.0,185.0726,185.2871,184.8488,185.2685,11711.0
2021-10-20 10:45:00,198.59,198.81,198.21,198.39,49849.0,185.2125,185.4177,184.8581,185.026,49849.0
2021-10-20 10:50:00,198.48,198.75,198.39,198.54,5144.0,185.1099,185.3617,185.026,185.1659,5144.0
2021-10-20 10:55:00,198.54,198.63,198.21,198.49,13114.0,185.1659,185.2498,184.8581,185.1193,13114.0
2021-10-20 11:00:00,198.4,198.64,198.36,198.4,15170.0,185.0353,185.2591,184.998,185.0353,15170.0
2021-10-20 11:05:00,198.4,198.69,198.4,198.69,10332.0,185.0353,185.3058,185.0353,185.3058,10332.0
2021-10-20 11:10:00,198.72,199.06,198.61,199.06,15537.0,185.3338,185.6509,185.2312,185.6509,15537.0
2021-10-20 11:15:00,199.09,199.45,198.88,199.36,11791.0,185.6788,186.0146,185.483,185.9306,11791.0
2021-10-20 11:20:00,199.45,199.54,199.17,199.22,21051.0,186.0146,186.0985,185.7534,185.8001,21051.0
2021-10-20 11:25:00,199.22,199.74,199.21,199.74,11755.0,185.8001,186.285,185.7908,186.285,11755.0
2021-10-20 11:30:00,199.75,199.79,199.46,199.53,16858.0,186.2944,186.3317,186.0239,186.0892,16858.0
2021-10-20 11:35:00,199.55,199.59,199.23,199.38,52107.0,186.1078,186.1452,185.8094,185.9493,52107.0
2021-10-20 11:40:00,199.45,199.5,199.27,199.37,5900.0,186.0146,186.0612,185.8467,185.94,5900.0
2021-10-20 11:45:00,199.21,199.22,199.0,199.03,15070.0,185.7908,185.8001,185.5949,185.6229,15070.0
2021-10-20 11:50:00,199.03,199.36,199.03,199.26,17957.0,185.6229,185.9306,185.6229,185.8374,17957.0
2021-10-20 11:55:00,199.14,199.31,199.0,199.31,15647.0,185.7255,185.884,185.5949,185.884,15647.0
2021-10-20 12:00:00,199.31,199.47,199.0,199.47,27550.0,185.884,186.0332,185.5949,186.0332,27550.0
2021-10-20 12:05:00,199.38,199.59,199.28,199.33,20093.0,185.9493,186.1452,185.856,185.9027,20093.0
2021-10-20 12:10:00,199.31,199.64,199.3,199.33,27460.0,185.884,186.1918,185.8747,185.9027,27460.0
2021-10-20 12:15:00,199.26,199.46,199.26,199.4,14280.0,185.8374,186.0239,185.8374,185.968,14280.0
2021-10-20 12:20:00,199.31,199.63,199.29,199.62,12829.0,185.884,186.1825,185.8654,186.1731,12829.0
2021-10-20 12:25:00,199.61,199.64,199.23,199.31,56422.0,186.1638,186.1918,185.8094,185.884,56422.0
2021-10-20 12:30:00,199.32,199.47,199.2,199.28,14024.0,185.8933,186.0332,185.7814,185.856,14024.0
2021-10-20 12:35:00,199.26,199.35,199.24,199.32,5067.0,185.8374,185.9213,185.8187,185.8933,5067.0
2021-10-20 12:40:00,199.34,199.47,199.26,199.42,20413.0,185.912,186.0332,185.8374,185.9866,20413.0
2021-10-20 12:45:00,199.43,199.44,198.98,199.22,36679.0,185.9959,186.0053,185.5762,185.8001,36679.0
2021-10-20 12:50:00,199.28,199.28,199.0,199.02,5261.0,185.856,185.856,185.5949,185.6136,5261.0
2021-10-20 12:55:00,199.01,199.08,198.66,198.75,10632.0,185.6042,185.6695,185.2778,185.3617,10632.0
2021-10-20 13:00:00,198.67,198.68,198.3,198.3,13585.0,185.2871,185.2965,184.9421,184.9421,13585.0
2021-10-20 13:05:00,198.32,198.36,197.65,197.66,9342.0,184.9607,184.998,184.3358,184.3452,9342.0
2021-10-20 13:10:00,197.63,197.83,197.61,197.61,34270.0,184.3172,184.5037,184.2985,184.2985,34270.0
2021-10-20 13:15:00,197.55,197.55,197.19,197.27,11209.0,184.2426,184.2426,183.9068,183.9814,11209.0
2021-10-20 13:20:00,197.19,197.38,197.0,197.38,5364.0,183.9068,184.084,183.7296,184.084,5364.0
2021-10-20 13:25:00,197.41,197.52,197.26,197.41,4590.0,184.112,184.2146,183.9721,184.112,4590.0
2021-10-20 13:30:00,197.4,197.48,197.11,197.17,5006.0,184.1027,184.1773,183.8322,183.8882,5006.0
2021-10-20 13:35:00,197.17,197.42,197.13,197.25,5466.0,183.8882,184.1213,183.8509,183.9628,5466.0
2021-10-20 13:40:00,197.16,197.19,196.99,197.08,12392.0,183.8788,183.9068,183.7203,183.8042,12392.0
2021-10-20 13:45:00,197.05,197.1,196.87,197.1,7655.0,183.7763,183.8229,183.6084,183.8229,7655.0
2021-10-20 13:50:00,197.06,197.47,196.92,197.47,4306.0,183.7856,184.168,183.655,184.168,4306.0
2021-10-20 13:55:00,197.46,197.46,197.26,197.44,14482.0,184.1586,184.1586,183.9721,184.14,14482.0
2021-10-20 14:00:00,197.37,197.61,197.32,197.57,4877.0,184.0747,184.2985,184.0281,184.2612,4877.0
2021-10-20 14:05:00,197.57,197.9,197.56,197.9,10218.0,184.2612,184.569,184.2519,184.569,10218.0
2021-10-20 14:10:00,197.86,197.92,197.78,197.87,7978.0,184.5317,184.5876,184.4571,184.541,7978.0
2021-10-20 14:15:00,197.91,198.05,197.77,197.8,16667.0,184.5783,184.7089,184.4478,184.4757,16667.0
2021-10-20 14:20:00,197.77,197.93,197.76,197.91,5713.0,184.4478,184.597,184.4384,184.5783,5713.0
2021-10-20 14:25:00,197.92,198.21,197.91,198.11,13156.0,184.5876,184.8581,184.5783,184.7649,13156.0
2021-10-20 14:30:00,198.12,198.27,198.11,198.16,12256.0,184.7742,184.9141,184.7649,184.8115,12256.0
2021-10-20 14:35:00,198.13,198.26,197.96,198.08,9567.0,184.7835,184.9047,184.625,184.7369,9567.0
2021-10-20 14:40:00,198.05,198.43,198.01,198.22,51086.0,184.7089,185.0633,184.6716,184.8674,51086.0
2021-10-20 14:45:00,198.21,198.34,198.15,198.25,16385.0,184.8581,184.9794,184.8022,184.8954,16385.0
2021-10-20 14:50:00,198.3,198.41,198.09,198.21,8875.0,184.9421,185.0446,184.7462,184.8581,8875.0
2021-10-20 14:55:00,198.15,198.15,197.8,197.87,6325.0,184.8022,184.8022,184.4757,184.541,6325.0
2021-10-20 15:00:00,197.92,198.01,197.92,197.97,5622.0,184.5876,184.6716,184.5876,184.6343,5622.0
2021-10-20 15:05:00,197.97,198.14,197.67,197.78,33705.0,184.6343,184.7928,184.3545,184.4571,33705.0
2021-10-20 15:10:00,197.67,197.81,197.55,197.55,7766.0,184.3545,184.4851,184.2426,184.2426,7766.0
2021-10-20 15:15:00,197.57,197.62,197.27,197.48,7644.0,184.2612,184.3079,183.9814,184.1773,7644.0
2021-10-20 15:20:00,197.45,197.47,197.31,197.4,6730.0,184.1493,184.168,184.0187,184.1027,6730.0
2021-10-20 15:25:00,197.39,197.46,197.24,197.24,8792.0,184.0934,184.1586,183.9535,183.9535,8792.0
2021-10-20 15:30:00,197.27,197.5,197.21,197.38,11849.0,183.9814,184.1959,183.9255,184.084,11849.0
2021-10-20 15:35:00,197.35,197.41,197.15,197.15,17809.0,184.056,184.112,183.8695,183.8695,17809.0
2021-10-20 15:40:00,197.12,197.43,197.12,197.42,14664.0,183.8415,184.1307,183.8415,184.1213,14664.0
2021-10-20 15:45:00,197.38,197.5,197.21,197.33,16047.0,184.084,184.1959,183.9255,184.0374,16047.0
2021-10-20 15:50:00,197.24,197.48,197.17,197.21,42421.0,183.9535,184.1773,183.8882,183.9255,42421.0
2021-10-20 15:55:00,197.18,197.56,197.03,197.54,60799.0,183.8975,184.2519,183.7576,184.2332,60799.0
2021-10-21 09:30:00,196.3,199.67,196.0,199.21,40951.0,183.0768,186.2198,182.797,185.7908,40951.0
2021-10-21 09:35:00,199.42,199.8,199.11,199.71,15981.0,185.9866,186.341,185.6975,186.2571,15981.0
2021-10-21 09:40:00,199.82,200.0,199.12,199.34,22804.0,186.3597,186.5275,185.7068,185.912,22804.0
2021-10-21 09:45:00,199.41,199.78,198.65,198.77,16702.0,185.9773,186.3224,185.2685,185.3804,16702.0
2021-10-21 09:50:00,198.77,199.49,198.67,199.21,11590.0,185.3804,186.0519,185.2871,185.7908,11590.0
2021-10-21 09:55:00,199.27,199.87,199.26,199.6,12652.0,185.8467,186.4063,185.8374,186.1545,12652.0
2021-10-21 10:00:00,199.72,199.84,199.31,199.37,18405.0,186.2664,186.3783,185.884,185.94,18405.0
2021-10-21 10:05:00,199.32,199.97,199.24,199.92,10703.0,185.8933,186.4996,185.8187,186.4529,10703.0
2021-10-21 10:10:00,199.76,199.81,199.54,199.54,23847.0,186.3037,186.3503,186.0985,186.0985,23847.0
2021-10-21 10:15:00,199.54,199.6,199.3,199.35,23172.0,186.0985,186.1545,185.8747,185.9213,23172.0
2021-10-21 10:20:00,199.4,199.64,199.34,199.54,25394.0,185.968,186.1918,185.912,186.0985,25394.0
2021-10-21 10:25:00,199.67,200.5,199.57,200.39,15427.0,186.2198,186.9939,186.1265,186.8913,15427.0
2021-10-21 10:30:00,200.46,200.5,200.11,200.17,18811.0,186.9565,186.9939,186.6301,186.6861,18811.0
2021-10-21 10:35:00,200.16,200.58,200.11,200.2,10686.0,186.6768,187.0685,186.6301,186.7141,10686.0
2021-10-21 10:40:00,200.12,200.7,200.11,200.7,7289.0,186.6395,187.1804,186.6301,187.1804,7289.0
2021-10-21 10:45:00,200.64,200.71,200.5,200.65,12169.0,187.1244,187.1897,186.9939,187.1337,12169.0
2021-10-21 10:50:00,200.7,200.97,200.68,200.79,24799.0,187.1804,187.4322,187.1617,187.2643,24799.0
2021-10-21 10:55:00,200.79,200.83,200.48,200.5,21849.0,187.2643,187.3016,186.9752,186.9939,21849.0
2021-10-21 11:00:00,200.38,200.66,200.27,200.47,11009.0,186.8819,187.1431,186.7793,186.9659,11009.0
2021-10-21 11:05:00,200.5,200.68,200.27,200.63,12754.0,186.9939,187.1617,186.7793,187.1151,12754.0
2021-10-21 11:10:00,200.59,200.69,200.53,200.69,8501.0,187.0778,187.1711,187.0218,187.1711,8501.0
2021-10-21 11:15:00,200.66,200.69,200.19,200.19,10638.0,187.1431,187.1711,186.7047,186.7047,10638.0
2021-10-21 11:20:00,200.19,200.43,199.91,200.43,10721.0,186.7047,186.9286,186.4436,186.9286,10721.0
2021-10-21 11:25:00,200.43,200.46,200.02,200.02,12303.0,186.9286,186.9565,186.5462,186.5462,12303.0
2021-10-21 11:30:00,199.95,200.09,199.78,199.8,13319.0,186.4809,186.6115,186.3224,186.341,13319.0
2021-10-21 11:35:00,199.82,200.13,199.73,200.11,9088.0,186.3597,186.6488,186.2757,186.6301,9088.0
2021-10-21 11:40:00,200.13,200.41,200.0,200.39,12578.0,186.6488,186.9099,186.5275,186.8913,12578.0
2021-10-21 11:45:00,200.43,200.64,200.2,200.58,13149.0,186.9286,187.1244,186.7141,187.0685,13149.0
2021-10-21 11:50:00,200.56,200.66,200.4,200.44,8486.0,187.0498,187.1431,186.9006,186.9379,8486.0
2021-10-21 11:55:00,200.45,200.63,200.37,200.37,8985.0,186.9472,187.1151,186.8726,186.8726,8985.0
2021-10-21 12:00:00,200.44,200.63,200.44,200.44,3019.0,186.9379,187.1151,186.9379,186.9379,3019.0
2021-10-21 12:05:00,200.45,200.53,200.1,200.14,5084.0,186.9472,187.0218,186.6208,186.6581,5084.0
2021-10-21 12:10:00,200.1,200.2,199.97,200.15,8902.0,186.6208,186.7141,186.4996,186.6674,8902.0
2021-10-21 12:15:00,200.2,200.31,200.11,200.13,13098.0,186.7141,186.8167,186.6301,186.6488,13098.0
2021-10-21 12:20:00,200.14,200.39,199.97,200.31,6786.0,186.6581,186.8913,186.4996,186.8167,6786.0
2021-10-21 12:25:00,200.23,200.28,200.05,200.08,7512.0,186.742,186.7887,186.5742,186.6021,7512.0
2021-10-21 12:30:00,200.12,200.12,199.87,199.89,13460.0,186.6395,186.6395,186.4063,186.4249,13460.0
2021-10-21 12:35:00,199.92,199.95,199.76,199.76,9866.0,186.4529,186.4809,186.3037,186.3037,9866.0
2021-10-21 12:40:00,199.82,199.91,199.75,199.91,3392.0,186.3597,186.4436,186.2944,186.4436,3392.0
2021-10-21 12:45:00,199.87,199.95,199.7,199.83,6068.0,186.4063,186.4809,186.2477,186.369,6068.0
2021-10-21 12:50:00,199.85,200.01,199.77,200.0,7820.0,186.3876,186.5369,186.313,186.5275,7820.0
2021-10-21 12:55:00,199.96,199.99,199.82,199.9,5323.0,186.4902,186.5182,186.3597,186.4343,5323.0
2021-10-21 13:00:00,199.92,200.11,199.87,200.06,3808.0,186.4529,186.6301,186.4063,186.5835,3808.0
2021-10-21 13:05:00,200.07,200.19,200.01,200.15,3400.0,186.5928,186.7047,186.5369,186.6674,3400.0
2021-10-21 13:10:00,200.16,200.25,199.87,199.98,5800.0,186.6768,186.7607,186.4063,186.5089,5800.0
2021-10-21 13:15:00,200.0,200.22,200.0,200.22,2400.0,186.5275,186.7327,186.5275,186.7327,2400.0
2021-10-21 13:20:00,200.22,200.42,200.22,200.36,6065.0,186.7327,186.9192,186.7327,186.8633,6065.0
2021-10-21 13:25:00,200.38,200.5,200.33,200.35,4450.0,186.8819,186.9939,186.8353,186.854,4450.0
2021-10-21 13:30:00,200.38,200.48,200.38,200.48,2848.0,186.8819,186.9752,186.8819,186.9752,2848.0
2021-10-21 13:35:00,200.49,200.57,200.41,200.47,4854.0,186.9845,187.0591,186.9099,186.9659,4854.0
2021-10-21 13:40:00,200.44,200.61,200.41,200.52,7352.0,186.9379,187.0964,186.9099,187.0125,7352.0
2021-10-21 13:45:00,200.48,200.62,200.45,200.46,5311.0,186.9752,187.1058,186.9472,186.9565,5311.0
2021-10-21 13:50:00,200.48,200.54,200.33,200.33,3519.0,186.9752,187.0312,186.8353,186.8353,3519.0
2021-10-21 13:55:00,200.28,200.44,200.28,200.35,3427.0,186.7887,186.9379,186.7887,186.854,3427.0
2021-10-21 14:00:00,200.32,200.41,200.3,200.37,7576.0,186.826,186.9099,186.8073,186.8726,7576.0
2021-10-21 14:05:00,200.38,200.41,200.15,200.15,4331.0,186.8819,186.9099,186.6674,186.6674,4331.0
2021-10-21 14:10:00,200.2,200.2,200.01,200.11,4612.0,186.7141,186.7141,186.5369,186.6301,4612.0
2021-10-21 14:15:00,200.11,200.21,200.09,200.16,5520.0,186.6301,186.7234,186.6115,186.6768,5520.0
2021-10-21 14:20:00,200.17,200.22,199.99,200.05,10650.0,186.6861,186.7327,186.5182,186.5742,10650.0
2021-10-21 14:25:00,200.09,200.23,200.09,200.19,6383.0,186.6115,186.742,186.6115,186.7047,6383.0
2021-10-21 14:30:00,200.22,200.22,200.11,200.16,16575.0,186.7327,186.7327,186.6301,186.6768,16575.0
2021-10-21 14:35:00,200.17,200.17,199.88,199.92,5194.0,186.6861,186.6861,186.4156,186.4529,5194.0
2021-10-21 14:40:00,199.95,199.98,199.64,199.69,14935.0,186.4809,186.5089,186.1918,186.2384,14935.0
2021-10-21 14:45:00,199.63,199.85,199.63,199.83,8443.0,186.1825,186.3876,186.1825,186.369,8443.0
2021-10-21 14:50:00,199.8,199.85,199.68,199.75,7646.0,186.341,186.3876,186.2291,186.2944,7646.0
2021-10-21 14:55:00,199.77,199.77,199.64,199.65,6766.0,186.313,186.313,186.1918,186.2011,6766.0
2021-10-21 15:00:00,199.67,199.89,199.54,199.79,23886.0,186.2198,186.4249,186.0985,186.3317,23886.0
2021-10-21 15:05:00,199.82,200.03,199.64,200.0,17652.0,186.3597,186.5555,186.1918,186.5275,17652.0
2021-10-21 15:10:00,200.01,200.08,199.99,200.05,19908.0,186.5369,186.6021,186.5182,186.5742,19908.0
2021-10-21 15:15:00,200.08,200.1,199.94,199.97,6111.0,186.6021,186.6208,186.4716,186.4996,6111.0
2021-10-21 15:20:00,199.98,200.8,199.97,200.8,16607.0,186.5089,187.2736,186.4996,187.2736,16607.0
2021-10-21 15:25:00,200.88,200.89,200.61,200.71,7043.0,187.3483,187.3576,187.0964,187.1897,7043.0
2021-10-21 15:30:00,200.73,200.93,200.71,200.88,9159.0,187.2084,187.3949,187.1897,187.3483,9159.0
2021-10-21 15:35:00,200.85,200.9,200.64,200.76,10417.0,187.3203,187.3669,187.1244,187.2363,10417.0
2021-10-21 15:40:00,200.73,200.88,200.65,200.86,11359.0,187.2084,187.3483,187.1337,187.3296,11359.0
2021-10-21 15:45:00,200.84,200.85,200.71,200.76,10235.0,187.311,187.3203,187.1897,187.2363,10235.0
2021-10-21 15:50:00,200.76,201.23,200.64,201.13,20264.0,187.2363,187.6747,187.1244,187.5814,20264.0
2021-10-21 15:55:00,201.09,201.52,200.93,201.4,55517.0,187.5441,187.9451,187.3949,187.8332,55517.0
2021-10-22 09:30:00,201.26,201.9,201.25,201.81,20338.0,187.7027,188.2995,187.6933,188.2156,20338.0
2021-10-22 09:35:00,201.96,202.66,201.81,202.66,6230.0,188.3555,189.0084,188.2156,189.0084,6230.0
2021-10-22 09:40:00,202.65,203.35,202.46,202.46,13658.0,188.999,189.6519,188.8218,188.8218,13658.0
2021-10-22 09:45:00,202.66,203.0,202.01,202.01,12216.0,189.0084,189.3254,188.4021,188.4021,12216.0
2021-10-22 09:50:00,202.28,202.31,201.94,202.24,13570.0,188.6539,188.6819,188.3369,188.6166,13570.0
2021-10-22 09:55:00,202.17,202.7,201.94,202.2,38032.0,188.5514,189.0457,188.3369,188.5793,38032.0
2021-10-22 10:00:00,202.3,202.46,202.18,202.3,8532.0,188.6726,188.8218,188.5607,188.6726,8532.0
2021-10-22 10:05:00,202.3,202.96,202.2,202.96,12629.0,188.6726,189.2881,188.5793,189.2881,12629.0
2021-10-22 10:10:00,203.0,203.13,202.62,202.62,7857.0,189.3254,189.4467,188.971,188.971,7857.0
2021-10-22 10:15:00,202.74,203.15,202.58,203.15,9810.0,189.083,189.4653,188.9337,189.4653,9810.0
2021-10-22 10:20:00,203.15,203.43,203.15,203.25,8183.0,189.4653,189.7265,189.4653,189.5586,8183.0
2021-10-22 10:25:00,203.17,203.17,202.75,202.92,4228.0,189.484,189.484,189.0923,189.2508,4228.0
2021-10-22 10:30:00,202.93,202.93,202.46,202.56,16536.0,189.2602,189.2602,188.8218,188.9151,16536.0
2021-10-22 10:35:00,202.73,202.75,202.35,202.38,15350.0,189.0736,189.0923,188.7192,188.7472,15350.0
2021-10-22 10:40:00,202.36,202.54,202.1,202.47,43806.0,188.7286,188.8964,188.4861,188.8312,43806.0
2021-10-22 10:45:00,202.46,202.57,202.21,202.29,10052.0,188.8218,188.9244,188.5887,188.6633,10052.0
2021-10-22 10:50:00,202.3,202.33,202.12,202.32,4029.0,188.6726,188.7006,188.5047,188.6913,4029.0
2021-10-22 10:55:00,202.29,202.5,202.23,202.43,7478.0,188.6633,188.8591,188.6073,188.7938,7478.0
2021-10-22 11:00:00,202.42,202.47,202.28,202.29,6304.0,188.7845,188.8312,188.6539,188.6633,6304.0
2021-10-22 11:05:00,202.32,202.64,202.32,202.64,11096.0,188.6913,188.9897,188.6913,188.9897,11096.0
2021-10-22 11:10:00,202.59,202.65,202.38,202.38,6203.0,188.9431,188.999,188.7472,188.7472,6203.0
2021-10-22 11:15:00,202.34,202.34,201.58,201.94,6252.0,188.7099,188.7099,188.0011,188.3369,6252.0
2021-10-22 11:20:00,201.93,201.99,201.49,201.49,26544.0,188.3275,188.3835,187.9172,187.9172,26544.0
2021-10-22 11:25:00,201.54,201.74,201.35,201.74,6582.0,187.9638,188.1503,187.7866,188.1503,6582.0
2021-10-22 11:30:00,201.78,201.78,201.54,201.67,6499.0,188.1876,188.1876,187.9638,188.085,6499.0
2021-10-22 11:35:00,201.75,201.8,200.7,200.76,12267.0,188.1597,188.2063,187.1804,187.2363,12267.0
2021-10-22 11:40:00,200.71,200.76,200.42,200.62,6901.0,187.1897,187.2363,186.9192,187.1058,6901.0
2021-10-22 11:45:00,200.54,200.54,199.88,200.17,6933.0,187.0312,187.0312,186.4156,186.6861,6933.0
2021-10-22 11:50:00,200.15,200.58,200.04,200.58,9473.0,186.6674,187.0685,186.5648,187.0685,9473.0
2021-10-22 11:55:00,200.5,200.95,200.49,200.9,4675.0,186.9939,187.4135,186.9845,187.3669,4675.0
2021-10-22 12:00:00,200.8,201.17,200.58,201.09,15947.0,187.2736,187.6187,187.0685,187.5441,15947.0
2021-10-22 12:05:00,201.2,201.35,201.14,201.35,19515.0,187.6467,187.7866,187.5907,187.7866,19515.0
2021-10-22 12:10:00,201.37,201.54,201.11,201.48,6627.0,187.8052,187.9638,187.5628,187.9078,6627.0
2021-10-22 12:15:00,201.5,201.53,201.3,201.45,6113.0,187.9265,187.9545,187.74,187.8799,6113.0
2021-10-22 12:20:00,201.4,201.43,201.01,201.03,6867.0,187.8332,187.8612,187.4695,187.4882,6867.0
2021-10-22 12:25:00,201.01,201.4,201.0,201.2,4300.0,187.4695,187.8332,187.4602,187.6467,4300.0
2021-10-22 12:30:00,201.2,201.25,200.87,200.87,7323.0,187.6467,187.6933,187.3389,187.3389,7323.0
2021-10-22 12:35:00,200.81,200.91,200.67,200.8,9021.0,187.283,187.3762,187.1524,187.2736,9021.0
2021-10-22 12:40:00,200.77,201.19,200.7,201.05,6694.0,187.2457,187.6374,187.1804,187.5068,6694.0
2021-10-22 12:45:00,201.03,201.42,201.01,201.42,5477.0,187.4882,187.8519,187.4695,187.8519,5477.0
2021-10-22 12:50:00,201.36,201.41,201.04,201.21,4027.0,187.7959,187.8426,187.4975,187.656,4027.0
2021-10-22 12:55:00,201.29,201.32,200.91,200.92,9120.0,187.7306,187.7586,187.3762,187.3856,9120.0
2021-10-22 13:00:00,200.87,200.98,200.72,200.82,7243.0,187.3389,187.4415,187.199,187.2923,7243.0
2021-10-22 13:05:00,200.82,201.17,200.82,201.12,4431.0,187.2923,187.6187,187.2923,187.5721,4431.0
2021-10-22 13:10:00,201.1,201.23,201.02,201.06,6579.0,187.5534,187.6747,187.4788,187.5161,6579.0
2021-10-22 13:15:00,201.07,201.29,201.01,201.2,4975.0,187.5255,187.7306,187.4695,187.6467,4975.0
2021-10-22 13:20:00,201.2,201.35,201.06,201.29,5355.0,187.6467,187.7866,187.5161,187.7306,5355.0
2021-10-22 13:25:00,201.27,201.44,201.27,201.4,5962.0,187.712,187.8705,187.712,187.8332,5962.0
2021-10-22 13:30:00,201.47,201.53,201.09,201.43,6573.0,187.8985,187.9545,187.5441,187.8612,6573.0
2021-10-22 13:35:00,201.44,201.52,201.36,201.43,3960.0,187.8705,187.9451,187.7959,187.8612,3960.0
2021-10-22 13:40:00,201.41,201.44,201.05,201.09,7382.0,187.8426,187.8705,187.5068,187.5441,7382.0
2021-10-22 13:45:00,201.16,201.17,200.9,200.9,3744.0,187.6094,187.6187,187.3669,187.3669,3744.0
2021-10-22 13:50:00,200.86,201.2,200.83,201.13,3585.0,187.3296,187.6467,187.3016,187.5814,3585.0
2021-10-22 13:55:00,201.2,201.25,200.8,200.93,6404.0,187.6467,187.6933,187.2736,187.3949,6404.0
2021-10-22 14:00:00,200.97,201.05,200.89,201.05,4601.0,187.4322,187.5068,187.3576,187.5068,4601.0
2021-10-22 14:05:00,201.15,201.36,201.11,201.31,3429.0,187.6001,187.7959,187.5628,187.7493,3429.0
2021-10-22 14:10:00,201.41,201.41,201.14,201.17,6809.0,187.8426,187.8426,187.5907,187.6187,6809.0
2021-10-22 14:15:00,201.21,201.34,201.04,201.25,5002.0,187.656,187.7773,187.4975,187.6933,5002.0
2021-10-22 14:20:00,201.27,201.38,201.24,201.31,4071.0,187.712,187.8146,187.684,187.7493,4071.0
2021-10-22 14:25:00,201.36,201.47,201.33,201.4,8034.0,187.7959,187.8985,187.7679,187.8332,8034.0
2021-10-22 14:30:00,201.49,201.68,201.46,201.68,5742.0,187.9172,188.0944,187.8892,188.0944,5742.0
2021-10-22 14:35:00,201.67,201.74,201.44,201.44,4496.0,188.085,188.1503,187.8705,187.8705,4496.0
2021-10-22 14:40:00,201.48,201.56,201.41,201.46,4996.0,187.9078,187.9825,187.8426,187.8892,4996.0
2021-10-22 14:45:00,201.48,201.52,201.4,201.49,4255.0,187.9078,187.9451,187.8332,187.9172,4255.0
2021-10-22 14:50:00,201.48,201.51,201.18,201.22,5522.0,187.9078,187.9358,187.628,187.6654,5522.0
2021-10-22 14:55:00,201.23,201.29,201.18,201.18,4107.0,187.6747,187.7306,187.628,187.628,4107.0
2021-10-22 15:00:00,201.13,201.23,200.88,200.92,5483.0,187.5814,187.6747,187.3483,187.3856,5483.0
2021-10-22 15:05:00,200.93,201.07,200.93,200.95,5819.0,187.3949,187.5255,187.3949,187.4135,5819.0
2021-10-22 15:10:00,200.94,200.98,200.7,200.7,8170.0,187.4042,187.4415,187.1804,187.1804,8170.0
2021-10-22 15:15:00,200.74,200.87,200.4,200.4,7105.0,187.2177,187.3389,186.9006,186.9006,7105.0
2021-10-22 15:20:00,200.46,200.54,200.24,200.28,8170.0,186.9565,187.0312,186.7514,186.7887,8170.0
2021-10-22 15:25:00,200.24,200.33,200.17,200.25,10000.0,186.7514,186.8353,186.6861,186.7607,10000.0
2021-10-22 15:30:00,200.23,200.87,200.23,200.77,10952.0,186.742,187.3389,186.742,187.2457,10952.0
2021-10-22 15:35:00,200.78,200.81,200.53,200.65,14787.0,187.255,187.283,187.0218,187.1337,14787.0
2021-10-22 15:40:00,200.64,200.81,200.51,200.64,15322.0,187.1244,187.283,187.0032,187.1244,15322.0
2021-10-22 15:45:00,200.63,200.72,200.5,200.63,12377.0,187.1151,187.199,186.9939,187.1151,12377.0
2021-10-22 15:50:00,200.7,200.86,200.19,200.21,44881.0,187.1804,187.3296,186.7047,186.7234,44881.0
2021-10-22 15:55:00,200.17,200.38,199.91,199.93,124757.0,186.6861,186.8819,186.4436,186.4623,124757.0
2021-10-25 09:30:00,200.66,201.61,200.22,201.6,35926.0,187.1431,188.0291,186.7327,188.0198,35926.0
2021-10-25 09:35:00,202.09,202.13,200.57,200.96,11443.0,188.4767,188.5141,187.0591,187.4229,11443.0
2021-10-25 09:40:00,200.76,200.77,199.93,200.53,7247.0,187.2363,187.2457,186.4623,187.0218,7247.0
2021-10-25 09:45:00,200.67,201.14,200.32,200.48,5216.0,187.1524,187.5907,186.826,186.9752,5216.0
2021-10-25 09:50:00,200.34,200.55,200.15,200.43,2738.0,186.8446,187.0405,186.6674,186.9286,2738.0
2021-10-25 09:55:00,200.58,200.99,200.58,200.67,3000.0,187.0685,187.4508,187.0685,187.1524,3000.0
2021-10-25 10:00:00,200.69,201.0,200.53,200.62,7651.0,187.1711,187.4602,187.0218,187.1058,7651.0
2021-10-25 10:05:00,200.45,200.66,200.1,200.56,3935.0,186.9472,187.1431,186.6208,187.0498,3935.0
2021-10-25 10:10:00,200.46,200.8,200.21,200.64,8252.0,186.9565,187.2736,186.7234,187.1244,8252.0
2021-10-25 10:15:00,200.77,201.07,200.59,200.59,7813.0,187.2457,187.5255,187.0778,187.0778,7813.0
2021-10-25 10:20:00,200.64,200.76,200.33,200.33,7406.0,187.1244,187.2363,186.8353,186.8353,7406.0
2021-10-25 10:25:00,200.39,200.64,200.08,200.28,9125.0,186.8913,187.1244,186.6021,186.7887,9125.0
2021-10-25 10:30:00,200.29,200.39,199.91,200.38,18771.0,186.798,186.8913,186.4436,186.8819,18771.0
2021-10-25 10:35:00,200.31,200.41,200.09,200.26,4493.0,186.8167,186.9099,186.6115,186.77,4493.0
2021-10-25 10:40:00,200.32,200.32,200.13,200.22,3084.0,186.826,186.826,186.6488,186.7327,3084.0
2021-10-25 10:45:00,200.25,200.35,200.13,200.35,6981.0,186.7607,186.854,186.6488,186.854,6981.0
2021-10-25 10:50:00,200.36,200.56,200.35,200.37,2649.0,186.8633,187.0498,186.854,186.8726,2649.0
2021-10-25 10:55:00,200.3,200.51,200.19,200.2,8117.0,186.8073,187.0032,186.7047,186.7141,8117.0
2021-10-25 11:00:00,200.13,200.13,199.77,200.02,7019.0,186.6488,186.6488,186.313,186.5462,7019.0
2021-10-25 11:05:00,200.05,200.35,200.03,200.34,30934.0,186.5742,186.854,186.5555,186.8446,30934.0
2021-10-25 11:10:00,200.37,200.78,200.33,200.69,9796.0,186.8726,187.255,186.8353,187.1711,9796.0
2021-10-25 11:15:00,200.59,200.68,200.54,200.63,8962.0,187.0778,187.1617,187.0312,187.1151,8962.0
2021-10-25 11:20:00,200.59,201.03,200.58,200.9,23002.0,187.0778,187.4882,187.0685,187.3669,23002.0
2021-10-25 11:25:00,200.9,201.03,200.79,200.96,16616.0,187.3669,187.4882,187.2643,187.4229,16616.0
2021-10-25 11:30:00,200.96,201.04,200.75,200.82,11660.0,187.4229,187.4975,187.227,187.2923,11660.0
2021-10-25 11:35:00,200.88,201.0,200.7,200.7,8218.0,187.3483,187.4602,187.1804,187.1804,8218.0
2021-10-25 11:40:00,200.68,200.87,200.62,200.81,8877.0,187.1617,187.3389,187.1058,187.283,8877.0
2021-10-25 11:45:00,200.86,200.89,200.79,200.8,3637.0,187.3296,187.3576,187.2643,187.2736,3637.0
2021-10-25 11:50:00,200.73,200.92,200.73,200.74,7396.0,187.2084,187.3856,187.2084,187.2177,7396.0
2021-10-25 11:55:00,200.72,200.72,200.54,200.55,2025.0,187.199,187.199,187.0312,187.0405,2025.0
2021-10-25 12:00:00,200.58,200.92,200.51,200.92,4702.0,187.0685,187.3856,187.0032,187.3856,4702.0
2021-10-25 12:05:00,200.95,201.03,200.8,200.8,9253.0,187.4135,187.4882,187.2736,187.2736,9253.0
2021-10-25 12:10:00,200.84,200.84,200.44,200.45,5182.0,187.311,187.311,186.9379,186.9472,5182.0
2021-10-25 12:15:00,200.48,200.56,200.28,200.37,3915.0,186.9752,187.0498,186.7887,186.8726,3915.0
2021-10-25 12:20:00,200.38,200.55,200.38,200.55,900.0,186.8819,187.0405,186.8819,187.0405,900.0
2021-10-25 12:25:00,200.53,200.57,200.39,200.57,5091.0,187.0218,187.0591,186.8913,187.0591,5091.0
2021-10-25 12:30:00,200.52,200.52,200.23,200.27,3838.0,187.0125,187.0125,186.742,186.7793,3838.0
2021-10-25 12:35:00,200.25,200.48,200.24,200.44,5155.0,186.7607,186.9752,186.7514,186.9379,5155.0
2021-10-25 12:40:00,200.47,200.58,200.44,200.58,1620.0,186.9659,187.0685,186.9379,187.0685,1620.0
2021-10-25 12:45:00,200.58,200.63,200.54,200.6,2631.0,187.0685,187.1151,187.0312,187.0871,2631.0
2021-10-25 12:50:00,200.36,200.44,200.31,200.31,3136.0,186.8633,186.9379,186.8167,186.8167,3136.0
2021-10-25 12:55:00,200.36,200.58,200.3,200.47,2600.0,186.8633,187.0685,186.8073,186.9659,2600.0
2021-10-25 13:00:00,200.53,200.91,200.53,200.91,7954.0,187.0218,187.3762,187.0218,187.3762,7954.0
2021-10-25 13:05:00,200.87,200.94,200.67,200.94,6070.0,187.3389,187.4042,187.1524,187.4042,6070.0
2021-10-25 13:10:00,200.94,201.1,200.94,201.04,5973.0,187.4042,187.5534,187.4042,187.4975,5973.0
2021-10-25 13:15:00,200.99,201.1,200.93,200.94,2162.0,187.4508,187.5534,187.3949,187.4042,2162.0
2021-10-25 13:20:00,200.89,201.04,200.87,200.92,3867.0,187.3576,187.4975,187.3389,187.3856,3867.0
2021-10-25 13:25:00,200.97,201.24,200.97,201.18,8470.0,187.4322,187.684,187.4322,187.628,8470.0
2021-10-25 13:30:00,201.05,201.05,200.93,200.93,3127.0,187.5068,187.5068,187.3949,187.3949,3127.0
2021-10-25 13:35:00,200.98,201.05,200.88,200.92,6737.0,187.4415,187.5068,187.3483,187.3856,6737.0
2021-10-25 13:40:00,200.86,200.89,200.66,200.84,1908.0,187.3296,187.3576,187.1431,187.311,1908.0
2021-10-25 13:45:00,200.83,200.83,200.76,200.76,2089.0,187.3016,187.3016,187.2363,187.2363,2089.0
2021-10-25 13:50:00,200.83,200.85,200.54,200.54,8791.0,187.3016,187.3203,187.0312,187.0312,8791.0
2021-10-25 13:55:00,200.5,200.74,200.5,200.56,5366.0,186.9939,187.2177,186.9939,187.0498,5366.0
2021-10-25 14:00:00,200.48,200.48,200.24,200.36,6306.0,186.9752,186.9752,186.7514,186.8633,6306.0
2021-10-25 14:05:00,200.39,200.54,200.37,200.54,3682.0,186.8913,187.0312,186.8726,187.0312,3682.0
2021-10-25 14:10:00,200.54,200.61,200.48,200.48,5035.0,187.0312,187.0964,186.9752,186.9752,5035.0
2021-10-25 14:15:00,200.52,200.61,200.44,200.56,3144.0,187.0125,187.0964,186.9379,187.0498,3144.0
2021-10-25 14:20:00,200.56,200.71,200.52,200.71,10263.0,187.0498,187.1897,187.0125,187.1897,10263.0
2021-10-25 14:25:00,200.78,200.9,200.73,200.83,5688.0,187.255,187.3669,187.2084,187.3016,5688.0
2021-10-25 14:30:00,200.83,200.9,200.76,200.78,6746.0,187.3016,187.3669,187.2363,187.255,6746.0
2021-10-25 14:35:00,200.78,200.85,200.62,200.69,6018.0,187.255,187.3203,187.1058,187.1711,6018.0
2021-10-25 14:40:00,200.72,200.72,200.54,200.57,4708.0,187.199,187.199,187.0312,187.0591,4708.0
2021-10-25 14:45:00,200.54,200.54,200.35,200.51,7273.0,187.0312,187.0312,186.854,187.0032,7273.0
2021-10-25 14:50:00,200.6,200.74,200.52,200.72,5292.0,187.0871,187.2177,187.0125,187.199,5292.0
2021-10-25 14:55:00,200.7,200.85,200.64,200.73,8640.0,187.1804,187.3203,187.1244,187.2084,8640.0
2021-10-25 15:00:00,200.69,200.77,200.46,200.65,10292.0,187.1711,187.2457,186.9565,187.1337,10292.0
2021-10-25 15:05:00,200.69,200.75,200.57,200.58,4609.0,187.1711,187.227,187.0591,187.0685,4609.0
2021-10-25 15:10:00,200.61,200.61,200.49,200.5,7497.0,187.0964,187.0964,186.9845,186.9939,7497.0
2021-10-25 15:15:00,200.47,200.55,200.37,200.43,24513.0,186.9659,187.0405,186.8726,186.9286,24513.0
2021-10-25 15:20:00,200.43,200.54,200.36,200.43,6255.0,186.9286,187.0312,186.8633,186.9286,6255.0
2021-10-25 15:25:00,200.4,200.45,200.34,200.44,9334.0,186.9006,186.9472,186.8446,186.9379,9334.0
2021-10-25 15:30:00,200.45,200.46,200.17,200.25,15255.0,186.9472,186.9565,186.6861,186.7607,15255.0
2021-10-25 15:35:00,200.25,200.42,200.25,200.41,19987.0,186.7607,186.9192,186.7607,186.9099,19987.0
2021-10-25 15:40:00,200.4,200.4,200.17,200.18,16095.0,186.9006,186.9006,186.6861,186.6954,16095.0
2021-10-25 15:45:00,200.21,200.29,200.0,200.04,23926.0,186.7234,186.798,186.5275,186.5648,23926.0
2021-10-25 15:50:00,200.01,200.15,199.81,200.02,19057.0,186.5369,186.6674,186.3503,186.5462,19057.0
2021-10-25 15:55:00,200.03,200.3,199.91,200.29,59984.0,186.5555,186.8073,186.4436,186.798,59984.0
2021-10-26 09:30:00,201.08,201.17,199.04,199.19,72656.0,187.5348,187.6187,185.6322,185.7721,72656.0
2021-10-26 09:35:00,199.21,199.21,197.27,198.0,115474.0,185.7908,185.7908,183.9814,184.6623,115474.0
2021-10-26 09:40:00,197.73,198.37,197.65,197.73,51456.0,184.4104,185.0073,184.3358,184.4104,51456.0
2021-10-26 09:45:00,197.93,198.47,197.71,198.47,20385.0,184.597,185.1006,184.3918,185.1006,20385.0
2021-10-26 09:50:00,198.49,199.1,198.49,198.75,9144.0,185.1193,185.6882,185.1193,185.3617,9144.0
2021-10-26 09:55:00,198.72,198.87,198.06,198.16,18929.0,185.3338,185.4737,184.7182,184.8115,18929.0
2021-10-26 10:00:00,198.17,198.29,197.71,198.15,15313.0,184.8208,184.9327,184.3918,184.8022,15313.0
2021-10-26 10:05:00,198.19,198.36,197.86,198.17,29687.0,184.8395,184.998,184.5317,184.8208,29687.0
2021-10-26 10:10:00,198.19,198.78,198.01,198.71,19686.0,184.8395,185.3897,184.6716,185.3244,19686.0
2021-10-26 10:15:00,198.79,198.85,198.47,198.66,22957.0,185.399,185.455,185.1006,185.2778,22957.0
2021-10-26 10:20:00,198.62,199.43,198.59,198.9,20354.0,185.2405,185.9959,185.2125,185.5016,20354.0
2021-10-26 10:25:00,198.9,198.9,198.32,198.66,13999.0,185.5016,185.5016,184.9607,185.2778,13999.0
2021-10-26 10:30:00,198.66,198.89,198.29,198.61,24858.0,185.2778,185.4923,184.9327,185.2312,24858.0
2021-10-26 10:35:00,198.51,199.13,198.34,199.04,32422.0,185.1379,185.7161,184.9794,185.6322,32422.0
2021-10-26 10:40:00,199.08,199.12,198.69,199.05,21869.0,185.6695,185.7068,185.3058,185.6415,21869.0
2021-10-26 10:45:00,199.09,199.72,198.84,199.72,44999.0,185.6788,186.2664,185.4457,186.2664,44999.0
2021-10-26 10:50:00,199.67,199.74,199.4,199.5,15050.0,186.2198,186.285,185.968,186.0612,15050.0
2021-10-26 10:55:00,199.54,199.55,198.72,198.72,17162.0,186.0985,186.1078,185.3338,185.3338,17162.0
2021-10-26 11:00:00,198.78,199.04,198.39,198.46,21882.0,185.3897,185.6322,185.026,185.0913,21882.0
2021-10-26 11:05:00,198.32,198.32,197.83,197.83,78570.0,184.9607,184.9607,184.5037,184.5037,78570.0
2021-10-26 11:10:00,197.83,198.02,197.78,197.87,18682.0,184.5037,184.6809,184.4571,184.541,18682.0
2021-10-26 11:15:00,197.83,198.29,197.62,197.79,21867.0,184.5037,184.9327,184.3079,184.4664,21867.0
2021-10-26 11:20:00,197.74,197.8,197.5,197.66,15885.0,184.4198,184.4757,184.1959,184.3452,15885.0
2021-10-26 11:25:00,197.66,198.16,197.61,197.98,22098.0,184.3452,184.8115,184.2985,184.6436,22098.0
2021-10-26 11:30:00,198.06,198.17,197.3,197.3,27676.0,184.7182,184.8208,184.0094,184.0094,27676.0
2021-10-26 11:35:00,197.31,197.97,197.19,197.94,12007.0,184.0187,184.6343,183.9068,184.6063,12007.0
2021-10-26 11:40:00,197.94,198.11,197.62,197.65,27348.0,184.6063,184.7649,184.3079,184.3358,27348.0
2021-10-26 11:45:00,197.7,198.34,197.52,197.52,10052.0,184.3825,184.9794,184.2146,184.2146,10052.0
2021-10-26 11:50:00,197.52,197.57,197.32,197.35,8579.0,184.2146,184.2612,184.0281,184.056,8579.0
2021-10-26 11:55:00,197.42,197.44,197.02,197.16,11685.0,184.1213,184.14,183.7483,183.8788,11685.0
2021-10-26 12:00:00,197.18,197.18,195.94,195.99,20007.0,183.8975,183.8975,182.741,182.7877,20007.0
2021-10-26 12:05:00,195.9,196.01,195.56,195.7,18235.0,182.7037,182.8063,182.3866,182.5172,18235.0
2021-10-26 12:10:00,195.79,196.23,195.75,196.17,10627.0,182.6011,183.0115,182.5638,182.9555,10627.0
2021-10-26 12:15:00,196.24,196.24,195.75,195.85,20153.0,183.0208,183.0208,182.5638,182.6571,20153.0
2021-10-26 12:20:00,195.86,196.08,195.64,195.75,10228.0,182.6664,182.8716,182.4612,182.5638,10228.0
2021-10-26 12:25:00,195.64,195.76,195.03,195.15,12521.0,182.4612,182.5732,181.8923,182.0042,12521.0
2021-10-26 12:30:00,195.13,195.58,195.02,195.44,19004.0,181.9856,182.4053,181.883,182.2747,19004.0
2021-10-26 12:35:00,195.47,195.47,194.73,194.75,39903.0,182.3027,182.3027,181.6125,181.6312,39903.0
2021-10-26 12:40:00,194.75,194.75,194.23,194.55,13953.0,181.6312,181.6312,181.1462,181.4447,13953.0
2021-10-26 12:45:00,194.55,194.66,193.85,193.93,17538.0,181.4447,181.5473,180.7918,180.8664,17538.0
2021-10-26 12:50:00,193.9,194.16,193.84,193.86,11506.0,180.8384,181.0809,180.7825,180.8011,11506.0
2021-10-26 12:55:00,193.89,194.17,193.77,194.07,16281.0,180.8291,181.0903,180.7172,180.997,16281.0
2021-10-26 13:00:00,193.97,194.65,193.97,194.28,15556.0,180.9037,181.5379,180.9037,181.1928,15556.0
2021-10-26 13:05:00,194.3,194.43,194.11,194.22,9178.0,181.2115,181.3327,181.0343,181.1369,9178.0
2021-10-26 13:10:00,194.2,194.46,193.98,194.46,7804.0,181.1182,181.3607,180.9131,181.3607,7804.0
2021-10-26 13:15:00,194.5,194.54,194.17,194.28,6368.0,181.398,181.4353,181.0903,181.1928,6368.0
2021-10-26 13:20:00,194.36,194.41,194.05,194.2,8453.0,181.2675,181.3141,180.9783,181.1182,8453.0
2021-10-26 13:25:00,194.16,194.68,194.05,194.57,11391.0,181.0809,181.5659,180.9783,181.4633,11391.0
2021-10-26 13:30:00,194.6,195.18,194.55,194.91,11928.0,181.4913,182.0322,181.4447,181.7804,11928.0
2021-10-26 13:35:00,195.01,195.55,195.01,195.41,12500.0,181.8737,182.3773,181.8737,182.2467,12500.0
2021-10-26 13:40:00,195.34,195.38,194.77,194.9,11821.0,182.1814,182.2187,181.6498,181.7711,11821.0
2021-10-26 13:45:00,194.84,194.96,194.67,194.76,6798.0,181.7151,181.827,181.5566,181.6405,6798.0
2021-10-26 13:50:00,194.75,194.79,194.63,194.78,7027.0,181.6312,181.6685,181.5193,181.6592,7027.0
2021-10-26 13:55:00,194.82,195.09,194.6,195.09,10930.0,181.6965,181.9483,181.4913,181.9483,10930.0
2021-10-26 14:00:00,194.94,195.4,194.94,195.36,7769.0,181.8084,182.2374,181.8084,182.2001,7769.0
2021-10-26 14:05:00,195.39,195.41,195.25,195.36,2614.0,182.2281,182.2467,182.0975,182.2001,2614.0
2021-10-26 14:10:00,195.34,195.74,195.24,195.73,6557.0,182.1814,182.5545,182.0882,182.5452,6557.0
2021-10-26 14:15:00,195.68,195.94,195.64,195.92,6904.0,182.4985,182.741,182.4612,182.7224,6904.0
2021-10-26 14:20:00,195.86,195.93,195.68,195.69,12595.0,182.6664,182.7317,182.4985,182.5079,12595.0
2021-10-26 14:25:00,195.71,195.86,195.68,195.81,6691.0,182.5265,182.6664,182.4985,182.6198,6691.0
2021-10-26 14:30:00,195.87,196.16,195.86,195.89,9565.0,182.6757,182.9462,182.6664,182.6944,9565.0
2021-10-26 14:35:00,195.93,196.08,195.6,195.69,6569.0,182.7317,182.8716,182.4239,182.5079,6569.0
2021-10-26 14:40:00,195.62,195.86,195.52,195.67,16947.0,182.4426,182.6664,182.3493,182.4892,16947.0
2021-10-26 14:45:00,195.66,195.82,195.6,195.7,19880.0,182.4799,182.6291,182.4239,182.5172,19880.0
2021-10-26 14:50:00,195.68,196.03,195.68,195.88,8836.0,182.4985,182.825,182.4985,182.6851,8836.0
2021-10-26 14:55:00,195.92,196.17,195.92,196.14,9075.0,182.7224,182.9555,182.7224,182.9276,9075.0
2021-10-26 15:00:00,196.13,196.59,196.13,196.59,7808.0,182.9182,183.3472,182.9182,183.3472,7808.0
2021-10-26 15:05:00,196.58,196.7,196.21,196.34,17077.0,183.3379,183.4498,182.9928,183.1141,17077.0
2021-10-26 15:10:00,196.24,196.3,196.09,196.14,8590.0,183.0208,183.0768,182.8809,182.9276,8590.0
2021-10-26 15:15:00,196.14,196.21,195.92,196.14,8003.0,182.9276,182.9928,182.7224,182.9276,8003.0
2021-10-26 15:20:00,196.16,196.22,195.97,196.08,8016.0,182.9462,183.0022,182.769,182.8716,8016.0
2021-10-26 15:25:00,196.11,196.26,195.95,195.96,13500.0,182.8996,183.0395,182.7504,182.7597,13500.0
2021-10-26 15:30:00,195.98,196.29,195.98,196.25,16879.0,182.7783,183.0674,182.7783,183.0301,16879.0
2021-10-26 15:35:00,196.25,196.39,196.13,196.19,13323.0,183.0301,183.1607,182.9182,182.9742,13323.0
2021-10-26 15:40:00,196.22,196.37,196.14,196.33,16372.0,183.0022,183.1421,182.9276,183.1048,16372.0
2021-10-26 15:45:00,196.36,196.5,196.28,196.3,17930.0,183.1327,183.2633,183.0581,183.0768,17930.0
2021-10-26 15:50:00,196.28,196.28,195.82,196.2,45869.0,183.0581,183.0581,182.6291,182.9835,45869.0
2021-10-26 15:55:00,196.31,196.5,196.13,196.14,101445.0,183.0861,183.2633,182.9182,182.9276,101445.0
2021-10-27 09:30:00,193.72,193.8,191.15,191.68,91386.0,180.6706,180.7452,178.2737,178.768,91386.0
2021-10-27 09:35:00,191.81,192.17,190.84,191.16,35912.0,178.8892,179.225,177.9846,178.283,35912.0
2021-10-27 09:40:00,191.17,193.16,190.98,193.16,28414.0,178.2923,180.1483,178.1151,180.1483,28414.0
2021-10-27 09:45:00,193.23,194.14,193.14,194.01,19045.0,180.2136,181.0623,180.1296,180.941,19045.0
2021-10-27 09:50:00,194.01,194.44,193.5,193.77,32055.0,180.941,181.3421,180.4654,180.7172,32055.0
2021-10-27 09:55:00,193.57,194.1,193.57,193.94,18117.0,180.5307,181.025,180.5307,180.8758,18117.0
2021-10-27 10:00:00,193.93,194.19,192.63,192.83,32553.0,180.8664,181.1089,179.654,179.8405,32553.0
2021-10-27 10:05:00,192.96,192.99,192.34,192.76,19496.0,179.9618,179.9897,179.3835,179.7752,19496.0
2021-10-27 10:10:00,192.79,193.32,192.76,193.01,17702.0,179.8032,180.2975,179.7752,180.0084,17702.0
2021-10-27 10:15:00,192.99,193.36,192.92,193.14,11400.0,179.9897,180.3348,179.9245,180.1296,11400.0
2021-10-27 10:20:00,193.03,193.38,192.94,192.94,20718.0,180.0271,180.3535,179.9431,179.9431,20718.0
2021-10-27 10:25:00,192.93,193.35,192.75,193.16,45459.0,179.9338,180.3255,179.7659,180.1483,45459.0
2021-10-27 10:30:00,193.17,193.38,192.6,193.02,49458.0,180.1576,180.3535,179.626,180.0177,49458.0
2021-10-27 10:35:00,192.95,193.02,192.0,192.15,52060.0,179.9524,180.0177,179.0664,179.2063,52060.0
2021-10-27 10:40:00,192.14,192.25,191.66,191.67,29319.0,179.197,179.2996,178.7493,178.7587,29319.0
2021-10-27 10:45:00,191.77,192.02,191.57,191.96,9613.0,178.8519,179.0851,178.6654,179.0291,9613.0
2021-10-27 10:50:00,191.85,192.2,191.62,192.1,22582.0,178.9265,179.253,178.712,179.1597,22582.0
2021-10-27 10:55:00,192.11,192.84,192.11,192.31,11473.0,179.169,179.8498,179.169,179.3556,11473.0
2021-10-27 11:00:00,192.26,192.7,191.97,192.01,27236.0,179.3089,179.7193,179.0385,179.0758,27236.0
2021-10-27 11:05:00,192.03,192.46,191.98,192.46,24706.0,179.0944,179.4954,179.0478,179.4954,24706.0
2021-10-27 11:10:00,192.46,193.21,192.41,192.93,14865.0,179.4954,180.1949,179.4488,179.9338,14865.0
2021-10-27 11:15:00,192.77,193.19,192.68,193.0,26903.0,179.7846,180.1763,179.7006,179.9991,26903.0
2021-10-27 11:20:00,193.0,193.32,192.86,192.9,13831.0,179.9991,180.2975,179.8685,179.9058,13831.0
2021-10-27 11:25:00,192.95,193.47,192.8,193.4,14916.0,179.9524,180.4374,179.8125,180.3721,14916.0
2021-10-27 11:30:00,193.28,193.67,193.25,193.63,16173.0,180.2602,180.6239,180.2322,180.5866,16173.0
2021-10-27 11:35:00,193.68,193.8,193.24,193.7,12941.0,180.6333,180.7452,180.2229,180.6519,12941.0
2021-10-27 11:40:00,193.58,193.9,193.32,193.65,22559.0,180.54,180.8384,180.2975,180.6053,22559.0
2021-10-27 11:45:00,193.64,193.7,193.04,193.04,13772.0,180.596,180.6519,180.0364,180.0364,13772.0
2021-10-27 11:50:00,193.04,193.12,192.85,192.93,15249.0,180.0364,180.111,179.8592,179.9338,15249.0
2021-10-27 11:55:00,192.93,193.27,192.89,193.27,18263.0,179.9338,180.2509,179.8965,180.2509,18263.0
2021-10-27 12:00:00,193.37,193.65,193.23,193.25,13506.0,180.3441,180.6053,180.2136,180.2322,13506.0
2021-10-27 12:05:00,193.24,193.79,193.2,193.56,12241.0,180.2229,180.7359,180.1856,180.5213,12241.0
2021-10-27 12:10:00,193.67,193.96,193.45,193.49,16040.0,180.6239,180.8944,180.4188,180.4561,16040.0
2021-10-27 12:15:00,193.52,193.78,193.4,193.53,14090.0,180.484,180.7265,180.3721,180.4934,14090.0
2021-10-27 12:20:00,193.54,193.7,193.42,193.42,10981.0,180.5027,180.6519,180.3908,180.3908,10981.0
2021-10-27 12:25:00,193.46,193.59,193.34,193.47,9921.0,180.4281,180.5493,180.3162,180.4374,9921.0
2021-10-27 12:30:00,193.46,193.52,193.1,193.19,13649.0,180.4281,180.484,180.0923,180.1763,13649.0
2021-10-27 12:35:00,193.25,193.32,193.02,193.02,12926.0,180.2322,180.2975,180.0177,180.0177,12926.0
2021-10-27 12:40:00,193.09,193.28,193.02,193.07,11154.0,180.083,180.2602,180.0177,180.0644,11154.0
2021-10-27 12:45:00,193.08,193.24,193.0,193.2,12643.0,180.0737,180.2229,179.9991,180.1856,12643.0
2021-10-27 12:50:00,193.14,193.46,193.07,193.3,12165.0,180.1296,180.4281,180.0644,180.2789,12165.0
2021-10-27 12:55:00,193.29,193.62,193.21,193.4,10223.0,180.2695,180.5773,180.1949,180.3721,10223.0
2021-10-27 13:00:00,193.41,193.44,193.19,193.33,14400.0,180.3815,180.4094,180.1763,180.3068,14400.0
2021-10-27 13:05:00,193.46,193.56,193.38,193.4,11466.0,180.4281,180.5213,180.3535,180.3721,11466.0
2021-10-27 13:10:00,193.45,193.45,193.17,193.24,24041.0,180.4188,180.4188,180.1576,180.2229,24041.0
2021-10-27 13:15:00,193.2,193.24,192.98,193.02,8133.0,180.1856,180.2229,179.9804,180.0177,8133.0
2021-10-27 13:20:00,193.0,193.21,192.99,193.17,9785.0,179.9991,180.1949,179.9897,180.1576,9785.0
2021-10-27 13:25:00,193.2,193.22,193.0,193.22,10982.0,180.1856,180.2043,179.9991,180.2043,10982.0
2021-10-27 13:30:00,193.19,193.27,193.05,193.08,12867.0,180.1763,180.2509,180.0457,180.0737,12867.0
2021-10-27 13:35:00,193.12,193.23,193.07,193.14,13025.0,180.111,180.2136,180.0644,180.1296,13025.0
2021-10-27 13:40:00,193.13,193.34,193.11,193.17,17473.0,180.1203,180.3162,180.1017,180.1576,17473.0
2021-10-27 13:45:00,193.15,193.32,193.03,193.26,28402.0,180.139,180.2975,180.0271,180.2416,28402.0
2021-10-27 13:50:00,193.28,193.54,193.21,193.54,20118.0,180.2602,180.5027,180.1949,180.5027,20118.0
2021-10-27 13:55:00,193.52,194.02,193.52,194.02,15731.0,180.484,180.9504,180.484,180.9504,15731.0
2021-10-27 14:00:00,193.98,194.39,193.88,194.35,19953.0,180.9131,181.2954,180.8198,181.2581,19953.0
2021-10-27 14:05:00,194.43,194.5,194.03,194.08,13307.0,181.3327,181.398,180.9597,181.0063,13307.0
2021-10-27 14:10:00,194.16,194.77,194.16,194.74,13280.0,181.0809,181.6498,181.0809,181.6219,13280.0
2021-10-27 14:15:00,194.77,194.89,194.77,194.84,20293.0,181.6498,181.7618,181.6498,181.7151,20293.0
2021-10-27 14:20:00,194.84,194.94,194.59,194.69,37282.0,181.7151,181.8084,181.482,181.5752,37282.0
2021-10-27 14:25:00,194.66,194.85,194.58,194.73,6968.0,181.5473,181.7245,181.4726,181.6125,6968.0
2021-10-27 14:30:00,194.73,194.81,194.29,194.65,13029.0,181.6125,181.6871,181.2022,181.5379,13029.0
2021-10-27 14:35:00,194.59,195.16,194.56,195.05,28864.0,181.482,182.0136,181.454,181.911,28864.0
2021-10-27 14:40:00,195.01,195.06,194.86,194.89,15018.0,181.8737,181.9203,181.7338,181.7618,15018.0
2021-10-27 14:45:00,194.94,195.18,194.58,194.65,15299.0,181.8084,182.0322,181.4726,181.5379,15299.0
2021-10-27 14:50:00,194.61,194.97,194.59,194.89,6387.0,181.5006,181.8364,181.482,181.7618,6387.0
2021-10-27 14:55:00,194.75,194.91,194.73,194.81,8119.0,181.6312,181.7804,181.6125,181.6871,8119.0
2021-10-27 15:00:00,194.83,194.91,194.6,194.66,8547.0,181.7058,181.7804,181.4913,181.5473,8547.0
2021-10-27 15:05:00,194.69,194.8,194.2,194.21,7494.0,181.5752,181.6778,181.1182,181.1276,7494.0
2021-10-27 15:10:00,194.22,194.25,193.68,193.72,30922.0,181.1369,181.1649,180.6333,180.6706,30922.0
2021-10-27 15:15:00,193.79,193.9,193.25,193.27,23620.0,180.7359,180.8384,180.2322,180.2509,23620.0
2021-10-27 15:20:00,193.27,193.74,193.22,193.74,19967.0,180.2509,180.6892,180.2043,180.6892,19967.0
2021-10-27 15:25:00,193.71,193.77,193.17,193.26,19982.0,180.6612,180.7172,180.1576,180.2416,19982.0
2021-10-27 15:30:00,193.26,193.29,192.81,193.1,27304.0,180.2416,180.2695,179.8219,180.0923,27304.0
2021-10-27 15:35:00,193.11,193.27,192.94,193.02,27022.0,180.1017,180.2509,179.9431,180.0177,27022.0
2021-10-27 15:40:00,193.0,193.07,192.86,192.91,26459.0,179.9991,180.0644,179.8685,179.9151,26459.0
2021-10-27 15:45:00,192.91,193.02,192.21,192.25,41469.0,179.9151,180.0177,179.2623,179.2996,41469.0
2021-10-27 15:50:00,192.23,192.53,192.04,192.26,76552.0,179.2809,179.5607,179.1037,179.3089,76552.0
2021-10-27 15:55:00,192.27,192.52,192.07,192.37,138386.0,179.3182,179.5514,179.1317,179.4115,138386.0
2021-10-28 09:30:00,194.34,195.66,194.14,195.15,42182.0,181.2488,182.4799,181.0623,182.0042,42182.0
2021-10-28 09:35:00,195.64,196.49,195.51,196.27,59666.0,182.4612,183.254,182.34,183.0488,59666.0
2021-10-28 09:40:00,196.37,197.28,196.37,197.19,11782.0,183.1421,183.9908,183.1421,183.9068,11782.0
2021-10-28 09:45:00,197.33,197.63,197.01,197.36,21222.0,184.0374,184.3172,183.7389,184.0654,21222.0
2021-10-28 09:50:00,197.5,197.61,196.94,197.1,15943.0,184.1959,184.2985,183.6737,183.8229,15943.0
2021-10-28 09:55:00,197.06,197.58,197.0,197.41,7089.0,183.7856,184.2706,183.7296,184.112,7089.0
2021-10-28 10:00:00,197.56,198.04,197.56,198.01,15693.0,184.2519,184.6996,184.2519,184.6716,15693.0
2021-10-28 10:05:00,198.01,198.57,197.83,198.3,16511.0,184.6716,185.1939,184.5037,184.9421,16511.0
2021-10-28 10:10:00,198.37,199.1,198.19,199.1,22861.0,185.0073,185.6882,184.8395,185.6882,22861.0
2021-10-28 10:15:00,199.1,199.16,198.45,198.95,18677.0,185.6882,185.7441,185.0819,185.5483,18677.0
2021-10-28 10:20:00,198.88,199.84,198.87,199.63,31393.0,185.483,186.3783,185.4737,186.1825,31393.0
2021-10-28 10:25:00,199.74,200.13,199.56,199.73,26932.0,186.285,186.6488,186.1172,186.2757,26932.0
2021-10-28 10:30:00,199.75,199.89,199.43,199.51,8798.0,186.2944,186.4249,185.9959,186.0705,8798.0
2021-10-28 10:35:00,199.43,199.74,199.29,199.46,11351.0,185.9959,186.285,185.8654,186.0239,11351.0
2021-10-28 10:40:00,199.45,199.45,198.97,199.03,4995.0,186.0146,186.0146,185.5669,185.6229,4995.0
2021-10-28 10:45:00,199.04,199.56,199.04,199.44,10606.0,185.6322,186.1172,185.6322,186.0053,10606.0
2021-10-28 10:50:00,199.38,199.42,198.92,199.25,7477.0,185.9493,185.9866,185.5203,185.8281,7477.0
2021-10-28 10:55:00,199.31,199.34,198.96,199.12,8192.0,185.884,185.912,185.5576,185.7068,8192.0
2021-10-28 11:00:00,199.13,199.57,199.11,199.45,13114.0,185.7161,186.1265,185.6975,186.0146,13114.0
2021-10-28 11:05:00,199.5,199.6,199.21,199.34,7084.0,186.0612,186.1545,185.7908,185.912,7084.0
2021-10-28 11:10:00,199.35,199.59,199.33,199.53,9966.0,185.9213,186.1452,185.9027,186.0892,9966.0
2021-10-28 11:15:00,199.5,199.55,199.12,199.21,12284.0,186.0612,186.1078,185.7068,185.7908,12284.0
2021-10-28 11:20:00,199.28,199.4,199.12,199.23,5816.0,185.856,185.968,185.7068,185.8094,5816.0
2021-10-28 11:25:00,199.18,199.29,198.58,198.97,30010.0,185.7628,185.8654,185.2032,185.5669,30010.0
2021-10-28 11:30:00,198.83,198.83,198.23,198.64,39525.0,185.4363,185.4363,184.8768,185.2591,39525.0
2021-10-28 11:35:00,198.64,198.83,198.34,198.48,17379.0,185.2591,185.4363,184.9794,185.1099,17379.0
2021-10-28 11:40:00,198.48,198.5,198.28,198.34,15381.0,185.1099,185.1286,184.9234,184.9794,15381.0
2021-10-28 11:45:00,198.31,198.65,198.18,198.18,7303.0,184.9514,185.2685,184.8301,184.8301,7303.0
2021-10-28 11:50:00,198.0,198.12,197.85,198.0,8836.0,184.6623,184.7742,184.5224,184.6623,8836.0
2021-10-28 11:55:00,198.06,198.07,197.84,197.94,7397.0,184.7182,184.7275,184.513,184.6063,7397.0
2021-10-28 12:00:00,197.99,198.28,197.91,198.28,5980.0,184.6529,184.9234,184.5783,184.9234,5980.0
2021-10-28 12:05:00,198.32,198.34,198.08,198.18,8139.0,184.9607,184.9794,184.7369,184.8301,8139.0
2021-10-28 12:10:00,198.19,198.35,198.12,198.29,8155.0,184.8395,184.9887,184.7742,184.9327,8155.0
2021-10-28 12:15:00,198.31,198.35,198.15,198.3,6578.0,184.9514,184.9887,184.8022,184.9421,6578.0
2021-10-28 12:20:00,198.35,198.39,198.24,198.24,4656.0,184.9887,185.026,184.8861,184.8861,4656.0
2021-10-28 12:25:00,198.27,198.3,197.92,197.92,8916.0,184.9141,184.9421,184.5876,184.5876,8916.0
2021-10-28 12:30:00,198.04,198.19,197.95,198.17,3923.0,184.6996,184.8395,184.6156,184.8208,3923.0
2021-10-28 12:35:00,198.13,198.13,197.95,198.09,5393.0,184.7835,184.7835,184.6156,184.7462,5393.0
2021-10-28 12:40:00,198.14,198.35,198.07,198.3,8560.0,184.7928,184.9887,184.7275,184.9421,8560.0
2021-10-28 12:45:00,198.3,198.3,198.08,198.13,6747.0,184.9421,184.9421,184.7369,184.7835,6747.0
2021-10-28 12:50:00,198.15,198.22,197.94,198.1,6999.0,184.8022,184.8674,184.6063,184.7555,6999.0
2021-10-28 12:55:00,198.09,198.22,197.79,197.97,12962.0,184.7462,184.8674,184.4664,184.6343,12962.0
2021-10-28 13:00:00,198.0,198.24,197.89,198.17,6286.0,184.6623,184.8861,184.5597,184.8208,6286.0
2021-10-28 13:05:00,198.16,198.16,197.87,197.88,13082.0,184.8115,184.8115,184.541,184.5503,13082.0
2021-10-28 13:10:00,197.81,197.82,197.6,197.72,4482.0,184.4851,184.4944,184.2892,184.4011,4482.0
2021-10-28 13:15:00,197.67,197.82,197.45,197.49,5724.0,184.3545,184.4944,184.1493,184.1866,5724.0
2021-10-28 13:20:00,197.5,197.64,197.42,197.49,4368.0,184.1959,184.3265,184.1213,184.1866,4368.0
2021-10-28 13:25:00,197.52,197.9,197.52,197.9,11565.0,184.2146,184.569,184.2146,184.569,11565.0
2021-10-28 13:30:00,197.94,198.13,197.89,198.13,9548.0,184.6063,184.7835,184.5597,184.7835,9548.0
2021-10-28 13:35:00,198.11,198.34,198.11,198.25,6886.0,184.7649,184.9794,184.7649,184.8954,6886.0
2021-10-28 13:40:00,198.25,198.27,198.15,198.27,7531.0,184.8954,184.9141,184.8022,184.9141,7531.0
2021-10-28 13:45:00,198.32,198.38,198.23,198.32,5513.0,184.9607,185.0167,184.8768,184.9607,5513.0
2021-10-28 13:50:00,198.33,198.61,198.28,198.54,5620.0,184.97,185.2312,184.9234,185.1659,5620.0
2021-10-28 13:55:00,198.56,198.62,198.35,198.35,6672.0,185.1845,185.2405,184.9887,184.9887,6672.0
2021-10-28 14:00:00,198.38,198.62,198.37,198.56,6185.0,185.0167,185.2405,185.0073,185.1845,6185.0
2021-10-28 14:05:00,198.55,198.65,198.42,198.61,10148.0,185.1752,185.2685,185.054,185.2312,10148.0
2021-10-28 14:10:00,198.62,198.67,198.4,198.47,6887.0,185.2405,185.2871,185.0353,185.1006,6887.0
2021-10-28 14:15:00,198.47,198.75,198.46,198.74,3589.0,185.1006,185.3617,185.0913,185.3524,3589.0
2021-10-28 14:20:00,198.75,198.96,198.75,198.79,8709.0,185.3617,185.5576,185.3617,185.399,8709.0
2021-10-28 14:25:00,198.81,198.92,198.79,198.86,9952.0,185.4177,185.5203,185.399,185.4643,9952.0
2021-10-28 14:30:00,198.87,199.08,198.86,198.9,11065.0,185.4737,185.6695,185.4643,185.5016,11065.0
2021-10-28 14:35:00,198.93,198.99,198.89,198.95,7791.0,185.5296,185.5856,185.4923,185.5483,7791.0
2021-10-28 14:40:00,198.95,199.21,198.9,199.2,20213.0,185.5483,185.7908,185.5016,185.7814,20213.0
2021-10-28 14:45:00,199.17,199.39,199.06,199.32,9940.0,185.7534,185.9586,185.6509,185.8933,9940.0
2021-10-28 14:50:00,199.32,199.4,199.13,199.19,11323.0,185.8933,185.968,185.7161,185.7721,11323.0
2021-10-28 14:55:00,199.22,199.27,199.02,199.11,9422.0,185.8001,185.8467,185.6136,185.6975,9422.0
2021-10-28 15:00:00,199.1,199.12,198.76,198.79,8853.0,185.6882,185.7068,185.3711,185.399,8853.0
2021-10-28 15:05:00,198.72,199.33,198.68,199.24,16436.0,185.3338,185.9027,185.2965,185.8187,16436.0
2021-10-28 15:10:00,199.28,199.4,199.19,199.3,9895.0,185.856,185.968,185.7721,185.8747,9895.0
2021-10-28 15:15:00,199.3,199.61,199.26,199.61,8715.0,185.8747,186.1638,185.8374,186.1638,8715.0
2021-10-28 15:20:00,199.59,199.63,198.99,198.99,14051.0,186.1452,186.1825,185.5856,185.5856,14051.0
2021-10-28 15:25:00,198.99,199.29,198.96,199.26,10724.0,185.5856,185.8654,185.5576,185.8374,10724.0
2021-10-28 15:30:00,199.29,199.44,199.17,199.35,18440.0,185.8654,186.0053,185.7534,185.9213,18440.0
2021-10-28 15:35:00,199.35,199.68,199.35,199.64,23399.0,185.9213,186.2291,185.9213,186.1918,23399.0
2021-10-28 15:40:00,199.6,199.67,199.3,199.31,25285.0,186.1545,186.2198,185.8747,185.884,25285.0
2021-10-28 15:45:00,199.28,199.35,199.11,199.24,23786.0,185.856,185.9213,185.6975,185.8187,23786.0
2021-10-28 15:50:00,199.32,199.86,199.13,199.72,41967.0,185.8933,186.397,185.7161,186.2664,41967.0
2021-10-28 15:55:00,199.76,199.97,199.69,199.93,89078.0,186.3037,186.4996,186.2384,186.4623,89078.0
2021-10-29 09:30:00,198.04,198.94,197.21,198.26,34075.0,184.6996,185.5389,183.9255,184.9047,34075.0
2021-10-29 09:35:00,198.29,200.32,198.29,200.06,7390.0,184.9327,186.826,184.9327,186.5835,7390.0
2021-10-29 09:40:00,200.14,200.14,199.14,199.49,11100.0,186.6581,186.6581,185.7255,186.0519,11100.0
2021-10-29 09:45:00,199.64,199.73,199.13,199.5,6366.0,186.1918,186.2757,185.7161,186.0612,6366.0
2021-10-29 09:50:00,199.31,200.1,199.15,200.1,12237.0,185.884,186.6208,185.7348,186.6208,12237.0
2021-10-29 09:55:00,200.01,200.48,198.82,198.97,12970.0,186.5369,186.9752,185.427,185.5669,12970.0
2021-10-29 10:00:00,199.13,199.3,198.71,199.04,11557.0,185.7161,185.8747,185.3244,185.6322,11557.0
2021-10-29 10:05:00,198.99,199.64,198.95,199.49,10466.0,185.5856,186.1918,185.5483,186.0519,10466.0
2021-10-29 10:10:00,199.34,199.38,199.06,199.35,7167.0,185.912,185.9493,185.6509,185.9213,7167.0
2021-10-29 10:15:00,199.31,199.43,198.84,199.22,28497.0,185.884,185.9959,185.4457,185.8001,28497.0
2021-10-29 10:20:00,199.5,199.92,199.48,199.75,8819.0,186.0612,186.4529,186.0426,186.2944,8819.0
2021-10-29 10:25:00,199.81,200.05,199.7,199.89,19176.0,186.3503,186.5742,186.2477,186.4249,19176.0
2021-10-29 10:30:00,199.89,199.98,199.57,199.93,9256.0,186.4249,186.5089,186.1265,186.4623,9256.0
2021-10-29 10:35:00,199.99,200.68,199.99,200.59,6798.0,186.5182,187.1617,186.5182,187.0778,6798.0
2021-10-29 10:40:00,200.71,201.0,200.66,200.94,12330.0,187.1897,187.4602,187.1431,187.4042,12330.0
2021-10-29 10:45:00,200.98,201.58,200.88,201.43,8120.0,187.4415,188.0011,187.3483,187.8612,8120.0
2021-10-29 10:50:00,201.44,201.81,201.32,201.36,26570.0,187.8705,188.2156,187.7586,187.7959,26570.0
2021-10-29 10:55:00,201.34,201.42,200.71,200.71,8490.0,187.7773,187.8519,187.1897,187.1897,8490.0
2021-10-29 11:00:00,200.78,201.18,200.73,200.81,10208.0,187.255,187.628,187.2084,187.283,10208.0
2021-10-29 11:05:00,200.7,201.27,200.52,201.27,6453.0,187.1804,187.712,187.0125,187.712,6453.0
2021-10-29 11:10:00,201.37,201.37,201.07,201.07,7006.0,187.8052,187.8052,187.5255,187.5255,7006.0
2021-10-29 11:15:00,200.88,201.01,200.69,200.9,9694.0,187.3483,187.4695,187.1711,187.3669,9694.0
2021-10-29 11:20:00,200.79,200.85,200.58,200.75,5154.0,187.2643,187.3203,187.0685,187.227,5154.0
2021-10-29 11:25:00,200.65,200.72,200.44,200.5,4678.0,187.1337,187.199,186.9379,186.9939,4678.0
2021-10-29 11:30:00,200.42,200.64,200.37,200.45,5372.0,186.9192,187.1244,186.8726,186.9472,5372.0
2021-10-29 11:35:00,200.47,200.61,199.84,199.93,15984.0,186.9659,187.0964,186.3783,186.4623,15984.0
2021-10-29 11:40:00,199.87,199.97,199.41,199.43,17706.0,186.4063,186.4996,185.9773,185.9959,17706.0
2021-10-29 11:45:00,199.42,199.42,199.03,199.14,6846.0,185.9866,185.9866,185.6229,185.7255,6846.0
2021-10-29 11:50:00,199.09,199.4,199.09,199.27,8460.0,185.6788,185.968,185.6788,185.8467,8460.0
2021-10-29 11:55:00,199.25,199.52,199.13,199.44,9989.0,185.8281,186.0799,185.7161,186.0053,9989.0
2021-10-29 12:00:00,199.4,199.4,199.14,199.28,6997.0,185.968,185.968,185.7255,185.856,6997.0
2021-10-29 12:05:00,199.26,199.51,199.2,199.51,5449.0,185.8374,186.0705,185.7814,186.0705,5449.0
2021-10-29 12:10:00,199.57,199.74,199.47,199.72,4823.0,186.1265,186.285,186.0332,186.2664,4823.0
2021-10-29 12:15:00,199.76,199.78,199.55,199.76,6204.0,186.3037,186.3224,186.1078,186.3037,6204.0
2021-10-29 12:20:00,199.7,199.95,199.54,199.92,6635.0,186.2477,186.4809,186.0985,186.4529,6635.0
2021-10-29 12:25:00,199.89,200.08,199.86,199.86,6310.0,186.4249,186.6021,186.397,186.397,6310.0
2021-10-29 12:30:00,199.88,199.95,199.84,199.87,3142.0,186.4156,186.4809,186.3783,186.4063,3142.0
2021-10-29 12:35:00,199.89,199.89,199.62,199.67,6983.0,186.4249,186.4249,186.1731,186.2198,6983.0
2021-10-29 12:40:00,199.69,200.23,199.69,200.14,8187.0,186.2384,186.742,186.2384,186.6581,8187.0
2021-10-29 12:45:00,200.1,200.17,199.98,200.09,2800.0,186.6208,186.6861,186.5089,186.6115,2800.0
2021-10-29 12:50:00,199.98,200.01,199.9,199.98,5335.0,186.5089,186.5369,186.4343,186.5089,5335.0
2021-10-29 12:55:00,200.0,200.0,199.62,199.72,6952.0,186.5275,186.5275,186.1731,186.2664,6952.0
2021-10-29 13:00:00,199.77,199.87,199.68,199.72,8420.0,186.313,186.4063,186.2291,186.2664,8420.0
2021-10-29 13:05:00,199.72,199.86,199.66,199.86,5064.0,186.2664,186.397,186.2104,186.397,5064.0
2021-10-29 13:10:00,199.89,200.08,199.87,199.89,5565.0,186.4249,186.6021,186.4063,186.4249,5565.0
2021-10-29 13:15:00,199.86,199.99,199.7,199.94,4139.0,186.397,186.5182,186.2477,186.4716,4139.0
2021-10-29 13:20:00,199.94,199.94,199.79,199.84,4972.0,186.4716,186.4716,186.3317,186.3783,4972.0
2021-10-29 13:25:00,199.84,199.85,199.58,199.65,2906.0,186.3783,186.3876,186.1358,186.2011,2906.0
2021-10-29 13:30:00,199.65,199.92,199.65,199.9,5746.0,186.2011,186.4529,186.2011,186.4343,5746.0
2021-10-29 13:35:00,199.88,199.88,199.67,199.81,4000.0,186.4156,186.4156,186.2198,186.3503,4000.0
2021-10-29 13:40:00,199.77,199.79,199.65,199.69,5311.0,186.313,186.3317,186.2011,186.2384,5311.0
2021-10-29 13:45:00,199.67,199.72,199.57,199.68,6106.0,186.2198,186.2664,186.1265,186.2291,6106.0
2021-10-29 13:50:00,199.68,199.71,199.4,199.47,8046.0,186.2291,186.2571,185.968,186.0332,8046.0
2021-10-29 13:55:00,199.47,199.66,199.47,199.63,3652.0,186.0332,186.2104,186.0332,186.1825,3652.0
2021-10-29 14:00:00,199.71,199.71,199.51,199.64,5063.0,186.2571,186.2571,186.0705,186.1918,5063.0
2021-10-29 14:05:00,199.72,199.84,199.61,199.84,6572.0,186.2664,186.3783,186.1638,186.3783,6572.0
2021-10-29 14:10:00,199.83,199.94,199.8,199.87,7367.0,186.369,186.4716,186.341,186.4063,7367.0
2021-10-29 14:15:00,199.9,199.9,199.62,199.64,5586.0,186.4343,186.4343,186.1731,186.1918,5586.0
2021-10-29 14:20:00,199.64,199.83,199.36,199.41,12196.0,186.1918,186.369,185.9306,185.9773,12196.0
2021-10-29 14:25:00,199.42,199.56,199.33,199.43,5476.0,185.9866,186.1172,185.9027,185.9959,5476.0
2021-10-29 14:30:00,199.4,199.41,199.16,199.38,5136.0,185.968,185.9773,185.7441,185.9493,5136.0
2021-10-29 14:35:00,199.43,199.62,199.43,199.51,7762.0,185.9959,186.1731,185.9959,186.0705,7762.0
2021-10-29 14:40:00,199.51,199.81,199.51,199.77,5103.0,186.0705,186.3503,186.0705,186.313,5103.0
2021-10-29 14:45:00,199.74,199.78,199.6,199.75,6359.0,186.285,186.3224,186.1545,186.2944,6359.0
2021-10-29 14:50:00,199.75,199.78,199.6,199.71,3947.0,186.2944,186.3224,186.1545,186.2571,3947.0
2021-10-29 14:55:00,199.7,199.78,199.53,199.58,5562.0,186.2477,186.3224,186.0892,186.1358,5562.0
2021-10-29 15:00:00,199.58,199.59,199.42,199.55,5978.0,186.1358,186.1452,185.9866,186.1078,5978.0
2021-10-29 15:05:00,199.58,199.66,199.43,199.57,6094.0,186.1358,186.2104,185.9959,186.1265,6094.0
2021-10-29 15:10:00,199.54,199.72,199.49,199.64,6202.0,186.0985,186.2664,186.0519,186.1918,6202.0
2021-10-29 15:15:00,199.65,199.65,199.29,199.41,7696.0,186.2011,186.2011,185.8654,185.9773,7696.0
2021-10-29 15:20:00,199.44,199.44,199.09,199.28,11091.0,186.0053,186.0053,185.6788,185.856,11091.0
2021-10-29 15:25:00,199.31,199.72,199.29,199.7,10812.0,185.884,186.2664,185.8654,186.2477,10812.0
2021-10-29 15:30:00,199.74,199.9,199.72,199.84,10634.0,186.285,186.4343,186.2664,186.3783,10634.0
2021-10-29 15:35:00,199.84,200.05,199.83,200.03,9896.0,186.3783,186.5742,186.369,186.5555,9896.0
2021-10-29 15:40:00,200.03,200.22,199.95,200.22,14616.0,186.5555,186.7327,186.4809,186.7327,14616.0
2021-10-29 15:45:00,200.21,200.28,200.06,200.11,11582.0,186.7234,186.7887,186.5835,186.6301,11582.0
2021-10-29 15:50:00,200.16,201.37,200.16,200.88,52754.0,186.6768,187.8052,186.6768,187.3483,52754.0
2021-10-29 15:55:00,200.77,201.08,200.7,200.7,88101.0,187.2457,187.5348,187.1804,187.1804,88101.0
2021-11-01 09:30:00,202.62,203.88,202.55,203.48,100556.0,188.971,190.1462,188.9058,189.7731,100556.0
2021-11-01 09:35:00,203.5,203.68,202.55,203.15,45244.0,189.7918,189.9596,188.9058,189.4653,45244.0
2021-11-01 09:40:00,203.16,205.3,203.12,204.91,50661.0,189.4747,191.4705,189.4374,191.1068,50661.0
2021-11-01 09:45:00,204.81,205.3,204.66,204.83,45526.0,191.0135,191.4705,190.8736,191.0322,45526.0
2021-11-01 09:50:00,204.81,204.83,202.74,203.22,28553.0,191.0135,191.0322,189.083,189.5306,28553.0
2021-11-01 09:55:00,203.28,203.28,202.4,202.9,44452.0,189.5866,189.5866,188.7659,189.2322,44452.0
2021-11-01 10:00:00,202.84,203.49,202.61,203.4,36180.0,189.1762,189.7824,188.9617,189.6985,36180.0
2021-11-01 10:05:00,203.31,204.21,203.31,203.92,10660.0,189.6146,190.4539,189.6146,190.1835,10660.0
2021-11-01 10:10:00,203.81,204.38,203.81,204.29,42991.0,190.0809,190.6125,190.0809,190.5286,42991.0
2021-11-01 10:15:00,204.21,204.61,204.05,204.43,14675.0,190.4539,190.827,190.3047,190.6591,14675.0
2021-11-01 10:20:00,204.4,204.74,204.11,204.11,47847.0,190.6311,190.9482,190.3607,190.3607,47847.0
2021-11-01 10:25:00,204.19,204.3,203.82,204.17,10783.0,190.4353,190.5379,190.0902,190.4166,10783.0
2021-11-01 10:30:00,204.27,204.67,204.08,204.3,36889.0,190.5099,190.883,190.3327,190.5379,36889.0
2021-11-01 10:35:00,204.36,204.66,203.92,203.92,11042.0,190.5938,190.8736,190.1835,190.1835,11042.0
2021-11-01 10:40:00,203.85,203.88,203.43,203.44,12429.0,190.1182,190.1462,189.7265,189.7358,12429.0
2021-11-01 10:45:00,203.49,204.0,203.48,204.0,39715.0,189.7824,190.2581,189.7731,190.2581,39715.0
2021-11-01 10:50:00,204.0,204.37,203.88,204.08,13599.0,190.2581,190.6032,190.1462,190.3327,13599.0
2021-11-01 10:55:00,204.16,204.3,203.96,204.15,6645.0,190.4073,190.5379,190.2208,190.398,6645.0
2021-11-01 11:00:00,204.1,204.88,204.03,204.74,11330.0,190.3513,191.0788,190.2861,190.9482,11330.0
2021-11-01 11:05:00,204.77,205.27,204.76,204.89,15690.0,190.9762,191.4425,190.9669,191.0881,15690.0
2021-11-01 11:10:00,204.88,205.16,204.81,204.91,39925.0,191.0788,191.3399,191.0135,191.1068,39925.0
2021-11-01 11:15:00,204.91,205.09,204.78,204.93,21995.0,191.1068,191.2747,190.9855,191.1254,21995.0
2021-11-01 11:20:00,204.9,205.11,204.73,204.82,8811.0,191.0975,191.2933,190.9389,191.0228,8811.0
2021-11-01 11:25:00,204.72,205.27,204.61,205.14,24938.0,190.9296,191.4425,190.827,191.3213,24938.0
2021-11-01 11:30:00,205.19,205.51,205.17,205.24,15656.0,191.3679,191.6664,191.3493,191.4146,15656.0
2021-11-01 11:35:00,205.24,205.67,205.15,205.67,21900.0,191.4146,191.8156,191.3306,191.8156,21900.0
2021-11-01 11:40:00,205.58,205.69,205.39,205.44,10031.0,191.7317,191.8342,191.5545,191.6011,10031.0
2021-11-01 11:45:00,205.38,205.4,204.92,205.31,13742.0,191.5451,191.5638,191.1161,191.4798,13742.0
2021-11-01 11:50:00,205.41,205.44,205.17,205.41,7054.0,191.5731,191.6011,191.3493,191.5731,7054.0
2021-11-01 11:55:00,205.43,206.39,205.38,206.32,18089.0,191.5918,192.4871,191.5451,192.4218,18089.0
2021-11-01 12:00:00,206.4,206.58,205.41,206.06,47654.0,192.4964,192.6643,191.5731,192.1793,47654.0
2021-11-01 12:05:00,206.08,206.48,205.92,206.26,22662.0,192.198,192.571,192.0488,192.3658,22662.0
2021-11-01 12:10:00,206.23,206.45,206.03,206.3,8240.0,192.3379,192.543,192.1513,192.4032,8240.0
2021-11-01 12:15:00,206.11,206.12,205.82,205.93,6238.0,192.226,192.2353,191.9555,192.0581,6238.0
2021-11-01 12:20:00,205.81,206.2,205.76,206.16,7896.0,191.9462,192.3099,191.8995,192.2726,7896.0
2021-11-01 12:25:00,206.15,206.15,205.66,205.67,10046.0,192.2633,192.2633,191.8063,191.8156,10046.0
2021-11-01 12:30:00,205.68,205.89,205.55,205.86,8141.0,191.8249,192.0208,191.7037,191.9928,8141.0
2021-11-01 12:35:00,205.88,206.43,205.81,206.03,15064.0,192.0114,192.5244,191.9462,192.1513,15064.0
2021-11-01 12:40:00,206.04,206.24,205.95,206.16,8510.0,192.1607,192.3472,192.0767,192.2726,8510.0
2021-11-01 12:45:00,206.19,206.23,205.83,205.84,15613.0,192.3006,192.3379,191.9648,191.9741,15613.0
2021-11-01 12:50:00,205.87,206.0,205.84,205.9,12743.0,192.0021,192.1234,191.9741,192.0301,12743.0
2021-11-01 12:55:00,205.91,205.94,205.75,205.94,9065.0,192.0394,192.0674,191.8902,192.0674,9065.0
2021-11-01 13:00:00,205.9,205.96,205.78,205.91,11196.0,192.0301,192.0861,191.9182,192.0394,11196.0
2021-11-01 13:05:00,205.89,206.0,205.77,205.92,12415.0,192.0208,192.1234,191.9089,192.0488,12415.0
2021-11-01 13:10:00,205.95,205.95,205.4,205.65,11723.0,192.0767,192.0767,191.5638,191.7969,11723.0
2021-11-01 13:15:00,205.72,206.35,205.72,206.23,15865.0,191.8622,192.4498,191.8622,192.3379,15865.0
2021-11-01 13:20:00,206.22,206.35,205.63,205.65,12525.0,192.3285,192.4498,191.7783,191.7969,12525.0
2021-11-01 13:25:00,205.64,205.83,205.29,205.65,22272.0,191.7876,191.9648,191.4612,191.7969,22272.0
2021-11-01 13:30:00,205.63,205.95,205.56,205.95,8008.0,191.7783,192.0767,191.713,192.0767,8008.0
2021-11-01 13:35:00,206.02,206.4,206.01,206.08,12888.0,192.142,192.4964,192.1327,192.198,12888.0
2021-11-01 13:40:00,206.01,206.26,205.91,206.04,8692.0,192.1327,192.3658,192.0394,192.1607,8692.0
2021-11-01 13:45:00,205.98,206.17,205.98,206.1,7269.0,192.1047,192.2819,192.1047,192.2166,7269.0
2021-11-01 13:50:00,206.05,206.11,205.78,205.88,14598.0,192.17,192.226,191.9182,192.0114,14598.0
2021-11-01 13:55:00,205.92,205.93,205.48,205.51,17041.0,192.0488,192.0581,191.6384,191.6664,17041.0
2021-11-01 14:00:00,205.53,205.8,205.46,205.56,28695.0,191.685,191.9368,191.6197,191.713,28695.0
2021-11-01 14:05:00,205.56,205.75,205.22,205.23,28641.0,191.713,191.8902,191.3959,191.4052,28641.0
2021-11-01 14:10:00,205.24,205.39,204.96,205.11,12375.0,191.4146,191.5545,191.1534,191.2933,12375.0
2021-11-01 14:15:00,205.06,205.06,204.39,204.64,11911.0,191.2467,191.2467,190.6218,190.855,11911.0
2021-11-01 14:20:00,204.68,205.11,204.66,205.1,18647.0,190.8923,191.2933,190.8736,191.284,18647.0
2021-11-01 14:25:00,205.13,205.28,204.97,205.03,8108.0,191.312,191.4519,191.1627,191.2187,8108.0
2021-11-01 14:30:00,204.97,205.27,204.85,205.22,13483.0,191.1627,191.4425,191.0508,191.3959,13483.0
2021-11-01 14:35:00,205.23,205.34,205.1,205.19,14499.0,191.4052,191.5078,191.284,191.3679,14499.0
2021-11-01 14:40:00,205.2,205.52,205.16,205.41,15947.0,191.3773,191.6757,191.3399,191.5731,15947.0
2021-11-01 14:45:00,205.41,205.41,205.2,205.36,8991.0,191.5731,191.5731,191.3773,191.5265,8991.0
2021-11-01 14:50:00,205.36,205.44,204.88,205.06,10736.0,191.5265,191.6011,191.0788,191.2467,10736.0
2021-11-01 14:55:00,205.05,205.5,205.01,205.4,15382.0,191.2374,191.657,191.2001,191.5638,15382.0
2021-11-01 15:00:00,205.38,205.58,205.28,205.5,21243.0,191.5451,191.7317,191.4519,191.657,21243.0
2021-11-01 15:05:00,205.49,205.51,205.25,205.42,15665.0,191.6477,191.6664,191.4239,191.5824,15665.0
2021-11-01 15:10:00,205.41,205.61,205.37,205.5,20593.0,191.5731,191.7596,191.5358,191.657,20593.0
2021-11-01 15:15:00,205.5,205.5,205.25,205.27,17466.0,191.657,191.657,191.4239,191.4425,17466.0
2021-11-01 15:20:00,205.33,205.88,205.25,205.82,21845.0,191.4985,192.0114,191.4239,191.9555,21845.0
2021-11-01 15:25:00,205.84,206.07,205.66,205.79,28335.0,191.9741,192.1886,191.8063,191.9275,28335.0
2021-11-01 15:30:00,205.76,205.85,205.51,205.68,29644.0,191.8995,191.9835,191.6664,191.8249,29644.0
2021-11-01 15:35:00,205.6,205.85,205.53,205.85,28802.0,191.7503,191.9835,191.685,191.9835,28802.0
2021-11-01 15:40:00,205.87,205.88,205.58,205.66,41190.0,192.0021,192.0114,191.7317,191.8063,41190.0
2021-11-01 15:45:00,205.67,205.78,205.12,205.18,68042.0,191.8156,191.9182,191.3026,191.3586,68042.0
2021-11-01 15:50:00,205.17,205.48,204.89,204.95,92864.0,191.3493,191.6384,191.0881,191.1441,92864.0
2021-11-01 15:55:00,204.93,205.49,204.82,205.49,146762.0,191.1254,191.6477,191.0228,191.6477,146762.0
2021-11-02 09:30:00,206.25,208.47,205.2,207.09,257606.0,192.3565,194.427,191.3773,193.1399,257606.0
2021-11-02 09:35:00,206.98,207.75,206.24,206.86,55777.0,193.0373,193.7555,192.3472,192.9254,55777.0
2021-11-02 09:40:00,206.7,206.89,203.18,203.72,69881.0,192.7762,192.9534,189.4933,189.9969,69881.0
2021-11-02 09:45:00,203.72,205.39,203.37,205.19,48768.0,189.9969,191.5545,189.6705,191.3679,48768.0
2021-11-02 09:50:00,205.03,206.99,205.03,206.81,84368.0,191.2187,193.0467,191.2187,192.8788,84368.0
2021-11-02 09:55:00,206.81,207.44,206.29,206.94,40816.0,192.8788,193.4664,192.3938,193.0,40816.0
2021-11-02 10:00:00,206.89,207.82,206.24,207.57,39746.0,192.9534,193.8208,192.3472,193.5876,39746.0
2021-11-02 10:05:00,207.77,207.77,205.2,205.38,33691.0,193.7741,193.7741,191.3773,191.5451,33691.0
2021-11-02 10:10:00,205.2,205.62,204.45,205.09,46630.0,191.3773,191.769,190.6778,191.2747,46630.0
2021-11-02 10:15:00,205.17,206.0,204.89,205.79,27866.0,191.3493,192.1234,191.0881,191.9275,27866.0
2021-11-02 10:20:00,205.71,205.9,204.11,204.33,78325.0,191.8529,192.0301,190.3607,190.5659,78325.0
2021-11-02 10:25:00,204.26,204.78,204.11,204.55,18111.0,190.5006,190.9855,190.3607,190.771,18111.0
2021-11-02 10:30:00,204.67,205.29,204.67,205.13,20346.0,190.883,191.4612,190.883,191.312,20346.0
2021-11-02 10:35:00,205.18,205.37,204.98,205.3,19500.0,191.3586,191.5358,191.1721,191.4705,19500.0
2021-11-02 10:40:00,205.23,205.29,204.73,204.95,10984.0,191.4052,191.4612,190.9389,191.1441,10984.0
2021-11-02 10:45:00,204.96,204.96,204.3,204.4,21966.0,191.1534,191.1534,190.5379,190.6311,21966.0
2021-11-02 10:50:00,204.34,204.93,204.23,204.76,19977.0,190.5752,191.1254,190.4726,190.9669,19977.0
2021-11-02 10:55:00,204.64,205.25,204.64,205.2,14300.0,190.855,191.4239,190.855,191.3773,14300.0
2021-11-02 11:00:00,205.15,205.25,204.46,204.63,37068.0,191.3306,191.4239,190.6871,190.8456,37068.0
2021-11-02 11:05:00,204.59,204.95,204.31,204.75,8147.0,190.8083,191.1441,190.5472,190.9576,8147.0
2021-11-02 11:10:00,204.84,205.58,204.82,205.14,18086.0,191.0415,191.7317,191.0228,191.3213,18086.0
2021-11-02 11:15:00,205.18,205.18,204.68,205.02,9599.0,191.3586,191.3586,190.8923,191.2094,9599.0
2021-11-02 11:20:00,205.03,205.13,204.05,204.28,10216.0,191.2187,191.312,190.3047,190.5192,10216.0
2021-11-02 11:25:00,204.18,204.88,204.13,204.82,9896.0,190.426,191.0788,190.3793,191.0228,9896.0
2021-11-02 11:30:00,204.86,205.26,204.69,204.92,10260.0,191.0602,191.4332,190.9016,191.1161,10260.0
2021-11-02 11:35:00,204.98,204.98,204.58,204.77,7249.0,191.1721,191.1721,190.799,190.9762,7249.0
2021-11-02 11:40:00,204.68,204.78,204.41,204.7,11764.0,190.8923,190.9855,190.6405,190.9109,11764.0
2021-11-02 11:45:00,204.6,205.34,204.6,205.12,13903.0,190.8177,191.5078,190.8177,191.3026,13903.0
2021-11-02 11:50:00,205.15,205.18,204.83,205.0,10220.0,191.3306,191.3586,191.0322,191.1907,10220.0
2021-11-02 11:55:00,204.86,205.13,204.75,205.09,11542.0,191.0602,191.312,190.9576,191.2747,11542.0
2021-11-02 12:00:00,205.18,205.27,204.87,205.16,6590.0,191.3586,191.4425,191.0695,191.3399,6590.0
2021-11-02 12:05:00,205.15,205.29,204.82,204.99,11364.0,191.3306,191.4612,191.0228,191.1814,11364.0
2021-11-02 12:10:00,204.95,205.25,204.93,205.17,3229.0,191.1441,191.4239,191.1254,191.3493,3229.0
2021-11-02 12:15:00,205.27,205.5,205.09,205.43,32098.0,191.4425,191.657,191.2747,191.5918,32098.0
2021-11-02 12:20:00,205.5,206.33,205.34,206.33,27668.0,191.657,192.4311,191.5078,192.4311,27668.0
2021-11-02 12:25:00,206.2,206.5,205.84,206.47,11814.0,192.3099,192.5897,191.9741,192.5617,11814.0
2021-11-02 12:30:00,206.43,207.31,206.37,207.31,13388.0,192.5244,193.3451,192.4684,193.3451,13388.0
2021-11-02 12:35:00,207.23,207.37,207.04,207.28,10152.0,193.2705,193.4011,193.0933,193.3171,10152.0
2021-11-02 12:40:00,207.25,207.25,206.51,206.69,9303.0,193.2892,193.2892,192.599,192.7669,9303.0
2021-11-02 12:45:00,206.68,206.93,206.53,206.67,10682.0,192.7576,192.9907,192.6177,192.7482,10682.0
2021-11-02 12:50:00,206.63,206.63,206.1,206.13,5905.0,192.7109,192.7109,192.2166,192.2446,5905.0
2021-11-02 12:55:00,206.09,206.27,205.89,206.13,7435.0,192.2073,192.3752,192.0208,192.2446,7435.0
2021-11-02 13:00:00,206.14,206.14,205.8,205.84,4024.0,192.2539,192.2539,191.9368,191.9741,4024.0
2021-11-02 13:05:00,205.8,206.25,205.67,206.11,7924.0,191.9368,192.3565,191.8156,192.226,7924.0
2021-11-02 13:10:00,206.12,206.32,205.9,205.93,4745.0,192.2353,192.4218,192.0301,192.0581,4745.0
2021-11-02 13:15:00,205.94,206.12,205.65,205.85,13364.0,192.0674,192.2353,191.7969,191.9835,13364.0
2021-11-02 13:20:00,205.81,205.94,205.76,205.92,4751.0,191.9462,192.0674,191.8995,192.0488,4751.0
2021-11-02 13:25:00,205.87,205.87,205.11,205.38,10003.0,192.0021,192.0021,191.2933,191.5451,10003.0
2021-11-02 13:30:00,205.42,205.85,205.19,205.35,19770.0,191.5824,191.9835,191.3679,191.5171,19770.0
2021-11-02 13:35:00,205.27,205.65,205.18,205.48,8795.0,191.4425,191.7969,191.3586,191.6384,8795.0
2021-11-02 13:40:00,205.49,205.76,205.48,205.71,6468.0,191.6477,191.8995,191.6384,191.8529,6468.0
2021-11-02 13:45:00,205.71,205.78,205.46,205.66,8575.0,191.8529,191.9182,191.6197,191.8063,8575.0
2021-11-02 13:50:00,205.7,205.9,205.63,205.87,7179.0,191.8436,192.0301,191.7783,192.0021,7179.0
2021-11-02 13:55:00,205.89,206.16,205.82,205.95,9290.0,192.0208,192.2726,191.9555,192.0767,9290.0
2021-11-02 14:00:00,205.87,205.98,205.62,205.68,9075.0,192.0021,192.1047,191.769,191.8249,9075.0
2021-11-02 14:05:00,205.66,205.66,204.87,204.87,6351.0,191.8063,191.8063,191.0695,191.0695,6351.0
2021-11-02 14:10:00,204.93,204.99,204.5,204.57,10410.0,191.1254,191.1814,190.7244,190.7897,10410.0
2021-11-02 14:15:00,204.49,204.55,204.32,204.41,8536.0,190.7151,190.771,190.5565,190.6405,8536.0
2021-11-02 14:20:00,204.47,204.47,204.13,204.14,15809.0,190.6964,190.6964,190.3793,190.3887,15809.0
2021-11-02 14:25:00,204.27,204.5,204.17,204.33,8877.0,190.5099,190.7244,190.4166,190.5659,8877.0
2021-11-02 14:30:00,204.26,204.37,204.1,204.1,6448.0,190.5006,190.6032,190.3513,190.3513,6448.0
2021-11-02 14:35:00,204.18,204.31,204.06,204.14,9854.0,190.426,190.5472,190.314,190.3887,9854.0
2021-11-02 14:40:00,204.16,204.38,204.1,204.34,8805.0,190.4073,190.6125,190.3513,190.5752,8805.0
2021-11-02 14:45:00,204.3,204.79,204.25,204.7,27981.0,190.5379,190.9949,190.4912,190.9109,27981.0
2021-11-02 14:50:00,204.77,205.43,204.65,205.29,15362.0,190.9762,191.5918,190.8643,191.4612,15362.0
2021-11-02 14:55:00,205.29,205.64,205.19,205.56,12723.0,191.4612,191.7876,191.3679,191.713,12723.0
2021-11-02 15:00:00,205.56,205.8,205.53,205.66,9760.0,191.713,191.9368,191.685,191.8063,9760.0
2021-11-02 15:05:00,205.67,206.0,205.57,205.63,22099.0,191.8156,192.1234,191.7223,191.7783,22099.0
2021-11-02 15:10:00,205.63,205.79,205.41,205.57,9089.0,191.7783,191.9275,191.5731,191.7223,9089.0
2021-11-02 15:15:00,205.65,205.85,205.51,205.62,22510.0,191.7969,191.9835,191.6664,191.769,22510.0
2021-11-02 15:20:00,205.62,205.87,205.52,205.62,12197.0,191.769,192.0021,191.6757,191.769,12197.0
2021-11-02 15:25:00,205.74,205.94,205.62,205.94,13215.0,191.8809,192.0674,191.769,192.0674,13215.0
2021-11-02 15:30:00,205.96,206.93,205.76,206.74,33941.0,192.0861,192.9907,191.8995,192.8135,33941.0
2021-11-02 15:35:00,206.77,206.97,206.63,206.84,24437.0,192.8415,193.028,192.7109,192.9068,24437.0
2021-11-02 15:40:00,206.83,207.37,206.83,207.25,25399.0,192.8975,193.4011,192.8975,193.2892,25399.0
2021-11-02 15:45:00,207.37,207.37,206.78,206.94,27663.0,193.4011,193.4011,192.8508,193.0,27663.0
2021-11-02 15:50:00,206.96,207.03,206.57,206.57,30497.0,193.0187,193.084,192.655,192.655,30497.0
2021-11-02 15:55:00,206.56,206.74,206.25,206.73,92070.0,192.6456,192.8135,192.3565,192.8042,92070.0
2021-11-03 09:30:00,207.49,208.6,206.72,208.6,63884.0,193.513,194.5482,192.7949,194.5482,63884.0
2021-11-03 09:35:00,208.6,209.23,208.29,208.64,26537.0,194.5482,195.1358,194.2591,194.5855,26537.0
2021-11-03 09:40:00,208.34,209.52,208.21,208.72,15405.0,194.3057,195.4062,194.1845,194.6601,15405.0
2021-11-03 09:45:00,208.7,209.88,208.57,209.84,49278.0,194.6415,195.742,194.5202,195.7047,49278.0
2021-11-03 09:50:00,209.87,210.05,209.15,209.78,60299.0,195.7327,195.9005,195.0612,195.6487,60299.0
2021-11-03 09:55:00,209.74,211.5,209.7,211.37,38520.0,195.6114,197.2529,195.5741,197.1316,38520.0
2021-11-03 10:00:00,211.44,213.33,211.4,212.86,97765.0,197.1969,198.9596,197.1596,198.5213,97765.0
2021-11-03 10:05:00,212.95,213.97,212.81,213.79,78218.0,198.6052,199.5565,198.4746,199.3886,78218.0
2021-11-03 10:10:00,213.84,214.84,213.76,214.72,63013.0,199.4352,200.3679,199.3606,200.256,63013.0
2021-11-03 10:15:00,214.6,215.02,213.45,213.45,50611.0,200.144,200.5358,199.0715,199.0715,50611.0
2021-11-03 10:20:00,213.56,215.05,212.85,214.7,31790.0,199.1741,200.5637,198.5119,200.2373,31790.0
2021-11-03 10:25:00,214.7,215.21,214.44,214.87,23689.0,200.2373,200.713,199.9948,200.3959,23689.0
2021-11-03 10:30:00,214.75,214.95,214.39,214.47,14491.0,200.2839,200.4705,199.9482,200.0228,14491.0
2021-11-03 10:35:00,214.47,214.74,214.18,214.5,25927.0,200.0228,200.2746,199.7523,200.0508,25927.0
2021-11-03 10:40:00,214.52,215.12,214.46,215.07,22839.0,200.0694,200.629,200.0135,200.5824,22839.0
2021-11-03 10:45:00,215.11,215.68,215.03,215.68,32336.0,200.6197,201.1513,200.5451,201.1513,32336.0
2021-11-03 10:50:00,215.71,216.38,215.7,216.35,56930.0,201.1793,201.8041,201.1699,201.7762,56930.0
2021-11-03 10:55:00,216.42,216.7,215.89,216.06,85294.0,201.8414,202.1026,201.3471,201.5057,85294.0
2021-11-03 11:00:00,216.06,216.68,215.83,216.0,45467.0,201.5057,202.0839,201.2912,201.4497,45467.0
2021-11-03 11:05:00,216.02,216.02,215.09,215.18,17649.0,201.4684,201.4684,200.601,200.685,17649.0
2021-11-03 11:10:00,215.0,215.29,214.71,215.29,12085.0,200.5171,200.7876,200.2466,200.7876,12085.0
2021-11-03 11:15:00,215.3,215.5,215.06,215.25,15542.0,200.7969,200.9834,200.5731,200.7503,15542.0
2021-11-03 11:20:00,215.24,215.83,215.24,215.83,9976.0,200.7409,201.2912,200.7409,201.2912,9976.0
2021-11-03 11:25:00,215.73,215.77,215.19,215.24,25785.0,201.1979,201.2352,200.6943,200.7409,25785.0
2021-11-03 11:30:00,215.21,215.24,214.71,214.88,10635.0,200.713,200.7409,200.2466,200.4052,10635.0
2021-11-03 11:35:00,214.8,215.31,214.8,215.13,10394.0,200.3306,200.8062,200.3306,200.6383,10394.0
2021-11-03 11:40:00,215.09,215.12,214.89,214.93,11161.0,200.601,200.629,200.4145,200.4518,11161.0
2021-11-03 11:45:00,215.05,215.44,215.05,215.39,13013.0,200.5637,200.9275,200.5637,200.8808,13013.0
2021-11-03 11:50:00,215.41,215.84,215.41,215.82,8752.0,200.8995,201.3005,200.8995,201.2819,8752.0
2021-11-03 11:55:00,215.82,215.92,215.51,215.78,21893.0,201.2819,201.3751,200.9927,201.2446,21893.0
2021-11-03 12:00:00,215.74,215.89,215.58,215.74,10319.0,201.2073,201.3471,201.058,201.2073,10319.0
2021-11-03 12:05:00,215.68,215.7,214.79,215.18,18691.0,201.1513,201.1699,200.3212,200.685,18691.0
2021-11-03 12:10:00,215.22,215.38,214.97,215.38,21136.0,200.7223,200.8715,200.4891,200.8715,21136.0
2021-11-03 12:15:00,215.38,215.43,214.97,215.06,9747.0,200.8715,200.9181,200.4891,200.5731,9747.0
2021-11-03 12:20:00,215.09,215.51,214.7,214.97,21355.0,200.601,200.9927,200.2373,200.4891,21355.0
2021-11-03 12:25:00,214.98,215.05,214.17,214.24,18325.0,200.4984,200.5637,199.743,199.8083,18325.0
2021-11-03 12:30:00,214.17,214.39,214.03,214.09,10193.0,199.743,199.9482,199.6124,199.6684,10193.0
2021-11-03 12:35:00,214.09,214.33,213.61,213.68,13187.0,199.6684,199.8922,199.2207,199.286,13187.0
2021-11-03 12:40:00,213.74,214.19,213.64,213.72,7304.0,199.342,199.7617,199.2487,199.3233,7304.0
2021-11-03 12:45:00,213.62,213.72,213.27,213.62,8986.0,199.2301,199.3233,198.9036,199.2301,8986.0
2021-11-03 12:50:00,213.62,213.81,213.48,213.72,8590.0,199.2301,199.4073,199.0995,199.3233,8590.0
2021-11-03 12:55:00,213.76,214.1,213.71,214.08,77270.0,199.3606,199.6777,199.314,199.6591,77270.0
2021-11-03 13:00:00,214.07,214.64,213.91,214.56,9245.0,199.6497,200.1814,199.5005,200.1067,9245.0
2021-11-03 13:05:00,214.54,214.54,214.33,214.35,8714.0,200.0881,200.0881,199.8922,199.9109,8714.0
2021-11-03 13:10:00,214.39,214.86,214.28,214.79,11341.0,199.9482,200.3865,199.8456,200.3212,11341.0
2021-11-03 13:15:00,214.8,214.98,214.62,214.93,12855.0,200.3306,200.4984,200.1627,200.4518,12855.0
2021-11-03 13:20:00,214.93,215.12,214.84,214.98,12765.0,200.4518,200.629,200.3679,200.4984,12765.0
2021-11-03 13:25:00,214.98,214.99,214.74,214.91,9956.0,200.4984,200.5078,200.2746,200.4332,9956.0
2021-11-03 13:30:00,214.95,215.19,214.84,215.17,11539.0,200.4705,200.6943,200.3679,200.6756,11539.0
2021-11-03 13:35:00,215.17,215.22,214.99,215.17,12040.0,200.6756,200.7223,200.5078,200.6756,12040.0
2021-11-03 13:40:00,215.16,215.39,215.12,215.29,12131.0,200.6663,200.8808,200.629,200.7876,12131.0
2021-11-03 13:45:00,215.28,215.39,215.0,215.39,12991.0,200.7782,200.8808,200.5171,200.8808,12991.0
2021-11-03 13:50:00,215.34,215.69,215.32,215.54,13430.0,200.8342,201.1606,200.8155,201.0207,13430.0
2021-11-03 13:55:00,215.51,215.52,215.25,215.45,13121.0,200.9927,201.0021,200.7503,200.9368,13121.0
2021-11-03 14:00:00,215.46,216.2,215.16,216.06,32442.0,200.9461,201.6363,200.6663,201.5057,32442.0
2021-11-03 14:05:00,216.03,216.13,215.6,215.83,80393.0,201.4777,201.571,201.0767,201.2912,80393.0
2021-11-03 14:10:00,215.79,215.85,215.36,215.54,20031.0,201.2539,201.3098,200.8529,201.0207,20031.0
2021-11-03 14:15:00,215.62,215.88,215.49,215.8,14142.0,201.0953,201.3378,200.9741,201.2632,14142.0
2021-11-03 14:20:00,215.81,216.13,215.74,215.96,11821.0,201.2725,201.571,201.2073,201.4124,11821.0
2021-11-03 14:25:00,215.95,215.99,215.56,215.78,16082.0,201.4031,201.4404,201.0394,201.2446,16082.0
2021-11-03 14:30:00,215.81,215.95,215.32,215.58,13086.0,201.2725,201.4031,200.8155,201.058,13086.0
2021-11-03 14:35:00,215.73,215.98,215.52,215.79,14093.0,201.1979,201.4311,201.0021,201.2539,14093.0
2021-11-03 14:40:00,215.81,216.44,215.76,216.39,14370.0,201.2725,201.8601,201.2259,201.8135,14370.0
2021-11-03 14:45:00,216.39,216.64,216.34,216.56,28691.0,201.8135,202.0466,201.7668,201.972,28691.0
2021-11-03 14:50:00,216.57,216.89,216.57,216.83,11484.0,201.9813,202.2798,201.9813,202.2238,11484.0
2021-11-03 14:55:00,216.87,217.13,216.72,216.78,16282.0,202.2611,202.5036,202.1212,202.1772,16282.0
2021-11-03 15:00:00,216.75,216.79,216.1,216.19,10900.0,202.1492,202.1865,201.543,201.6269,10900.0
2021-11-03 15:05:00,216.14,216.47,216.13,216.33,9856.0,201.5803,201.8881,201.571,201.7575,9856.0
2021-11-03 15:10:00,216.29,216.39,215.8,215.84,9779.0,201.7202,201.8135,201.2632,201.3005,9779.0
2021-11-03 15:15:00,215.9,216.14,215.89,215.99,18620.0,201.3565,201.5803,201.3471,201.4404,18620.0
2021-11-03 15:20:00,215.95,215.95,215.69,215.76,8739.0,201.4031,201.4031,201.1606,201.2259,8739.0
2021-11-03 15:25:00,215.86,215.86,215.32,215.45,10210.0,201.3192,201.3192,200.8155,200.9368,10210.0
2021-11-03 15:30:00,215.45,216.74,215.43,215.91,47373.0,200.9368,202.1399,200.9181,201.3658,47373.0
2021-11-03 15:35:00,215.87,215.92,215.2,215.4,18091.0,201.3285,201.3751,200.7036,200.8902,18091.0
2021-11-03 15:40:00,215.4,215.71,215.09,215.41,22926.0,200.8902,201.1793,200.601,200.8995,22926.0
2021-11-03 15:45:00,215.36,215.7,215.34,215.69,50761.0,200.8529,201.1699,200.8342,201.1606,50761.0
2021-11-03 15:50:00,215.73,216.09,215.47,216.09,51150.0,201.1979,201.5337,200.9554,201.5337,51150.0
2021-11-03 15:55:00,215.96,215.96,215.5,215.64,93695.0,201.4124,201.4124,200.9834,201.114,93695.0
2021-11-04 09:30:00,215.46,216.0,215.02,215.7,58116.0,200.9461,201.4497,200.5358,201.1699,58116.0
2021-11-04 09:35:00,215.56,216.15,215.0,215.99,18218.0,201.0394,201.5896,200.5171,201.4404,18218.0
2021-11-04 09:40:00,216.06,216.6,216.0,216.13,9990.0,201.5057,202.0093,201.4497,201.571,9990.0
2021-11-04 09:45:00,216.24,216.34,215.6,215.85,12271.0,201.6736,201.7668,201.0767,201.3098,12271.0
2021-11-04 09:50:00,215.97,216.49,215.87,216.29,16301.0,201.4218,201.9067,201.3285,201.7202,16301.0
2021-11-04 09:55:00,216.43,217.1,216.42,217.1,10961.0,201.8508,202.4756,201.8414,202.4756,10961.0
2021-11-04 10:00:00,217.1,217.6,217.1,217.47,11999.0,202.4756,202.942,202.4756,202.8207,11999.0
2021-11-04 10:05:00,217.33,217.38,216.44,216.55,10258.0,202.6901,202.7368,201.8601,201.9627,10258.0
2021-11-04 10:10:00,216.58,216.86,216.47,216.6,11480.0,201.9907,202.2518,201.8881,202.0093,11480.0
2021-11-04 10:15:00,216.6,217.13,216.51,216.78,10786.0,202.0093,202.5036,201.9254,202.1772,10786.0
2021-11-04 10:20:00,216.7,216.95,216.29,216.95,6982.0,202.1026,202.3357,201.7202,202.3357,6982.0
2021-11-04 10:25:00,217.01,217.4,216.84,217.38,18165.0,202.3917,202.7554,202.2332,202.7368,18165.0
2021-11-04 10:30:00,217.38,217.61,217.25,217.28,4337.0,202.7368,202.9513,202.6155,202.6435,4337.0
2021-11-04 10:35:00,217.34,217.34,216.73,217.14,4968.0,202.6995,202.6995,202.1306,202.5129,4968.0
2021-11-04 10:40:00,217.02,217.13,216.53,216.77,9518.0,202.401,202.5036,201.944,202.1679,9518.0
2021-11-04 10:45:00,216.81,216.91,216.41,216.69,9333.0,202.2052,202.2984,201.8321,202.0933,9333.0
2021-11-04 10:50:00,216.57,217.16,216.57,217.07,8803.0,201.9813,202.5316,201.9813,202.4477,8803.0
2021-11-04 10:55:00,217.09,217.23,216.87,217.15,9177.0,202.4663,202.5969,202.2611,202.5223,9177.0
2021-11-04 11:00:00,217.21,217.29,216.89,217.03,11605.0,202.5782,202.6528,202.2798,202.4104,11605.0
2021-11-04 11:05:00,217.09,217.21,216.94,217.05,9972.0,202.4663,202.5782,202.3264,202.429,9972.0
2021-11-04 11:10:00,217.14,217.63,217.11,217.53,7077.0,202.5129,202.9699,202.485,202.8767,7077.0
2021-11-04 11:15:00,217.49,217.63,216.83,216.84,4535.0,202.8394,202.9699,202.2238,202.2332,4535.0
2021-11-04 11:20:00,217.02,217.13,215.94,216.07,6748.0,202.401,202.5036,201.3938,201.515,6748.0
2021-11-04 11:25:00,215.98,215.99,215.45,215.94,7357.0,201.4311,201.4404,200.9368,201.3938,7357.0
2021-11-04 11:30:00,216.07,216.81,215.86,216.59,6356.0,201.515,202.2052,201.3192,202.0,6356.0
2021-11-04 11:35:00,216.52,217.46,216.49,217.16,40057.0,201.9347,202.8114,201.9067,202.5316,40057.0
2021-11-04 11:40:00,217.06,217.4,216.5,217.0,12144.0,202.4383,202.7554,201.9161,202.3824,12144.0
2021-11-04 11:45:00,216.91,217.01,216.5,216.51,6806.0,202.2984,202.3917,201.9161,201.9254,6806.0
2021-11-04 11:50:00,216.51,216.98,216.37,216.91,16740.0,201.9254,202.3637,201.7948,202.2984,16740.0
2021-11-04 11:55:00,216.9,217.09,216.81,216.85,9523.0,202.2891,202.4663,202.2052,202.2425,9523.0
2021-11-04 12:00:00,216.91,216.95,216.62,216.7,6600.0,202.2984,202.3357,202.028,202.1026,6600.0
2021-11-04 12:05:00,216.66,217.02,216.66,217.0,13076.0,202.0653,202.401,202.0653,202.3824,13076.0
2021-11-04 12:10:00,217.08,217.5,216.98,217.34,13816.0,202.457,202.8487,202.3637,202.6995,13816.0
2021-11-04 12:15:00,217.27,217.49,217.03,217.15,5339.0,202.6342,202.8394,202.4104,202.5223,5339.0
2021-11-04 12:20:00,217.15,217.37,217.05,217.17,6761.0,202.5223,202.7275,202.429,202.5409,6761.0
2021-11-04 12:25:00,217.26,217.55,217.23,217.48,6421.0,202.6249,202.8953,202.5969,202.83,6421.0
2021-11-04 12:30:00,217.55,217.55,217.26,217.36,5439.0,202.8953,202.8953,202.6249,202.7181,5439.0
2021-11-04 12:35:00,217.31,218.0,217.21,217.94,17218.0,202.6715,203.315,202.5782,203.2591,17218.0
2021-11-04 12:40:00,217.9,218.14,217.54,218.09,15174.0,203.2217,203.4456,202.886,203.399,15174.0
2021-11-04 12:45:00,218.14,218.73,218.12,218.52,34393.0,203.4456,203.9958,203.4269,203.8,34393.0
2021-11-04 12:50:00,218.62,218.63,218.14,218.22,15642.0,203.8932,203.9026,203.4456,203.5202,15642.0
2021-11-04 12:55:00,218.28,218.73,218.28,218.72,7526.0,203.5762,203.9958,203.5762,203.9865,7526.0
2021-11-04 13:00:00,218.69,218.74,218.15,218.25,5795.0,203.9585,204.0052,203.4549,203.5482,5795.0
2021-11-04 13:05:00,218.15,218.27,218.0,218.2,11438.0,203.4549,203.5668,203.315,203.5015,11438.0
2021-11-04 13:10:00,218.2,218.46,218.16,218.46,4711.0,203.5015,203.744,203.4642,203.744,4711.0
2021-11-04 13:15:00,218.35,218.37,218.17,218.37,6198.0,203.6414,203.6601,203.4736,203.6601,6198.0
2021-11-04 13:20:00,218.39,218.57,218.37,218.54,8016.0,203.6787,203.8466,203.6601,203.8186,8016.0
2021-11-04 13:25:00,218.48,218.81,218.47,218.76,5413.0,203.7627,204.0705,203.7534,204.0238,5413.0
2021-11-04 13:30:00,218.85,218.93,218.71,218.71,5478.0,204.1078,204.1824,203.9772,203.9772,5478.0
2021-11-04 13:35:00,218.63,218.66,218.32,218.42,8597.0,203.9026,203.9306,203.6135,203.7067,8597.0
2021-11-04 13:40:00,218.51,218.66,218.45,218.64,5593.0,203.7907,203.9306,203.7347,203.9119,5593.0
2021-11-04 13:45:00,218.66,218.78,218.51,218.55,5771.0,203.9306,204.0425,203.7907,203.828,5771.0
2021-11-04 13:50:00,218.55,218.75,218.54,218.74,4085.0,203.828,204.0145,203.8186,204.0052,4085.0
2021-11-04 13:55:00,218.69,218.84,218.55,218.7,6400.0,203.9585,204.0984,203.828,203.9679,6400.0
2021-11-04 14:00:00,218.65,218.65,217.94,217.94,7845.0,203.9212,203.9212,203.2591,203.2591,7845.0
2021-11-04 14:05:00,217.93,218.61,217.7,218.53,11775.0,203.2497,203.8839,203.0352,203.8093,11775.0
2021-11-04 14:10:00,218.63,218.63,218.42,218.62,7729.0,203.9026,203.9026,203.7067,203.8932,7729.0
2021-11-04 14:15:00,218.57,218.67,218.4,218.53,5961.0,203.8466,203.9399,203.6881,203.8093,5961.0
2021-11-04 14:20:00,218.58,218.75,218.48,218.75,6415.0,203.8559,204.0145,203.7627,204.0145,6415.0
2021-11-04 14:25:00,218.68,218.85,218.53,218.85,18691.0,203.9492,204.1078,203.8093,204.1078,18691.0
2021-11-04 14:30:00,218.9,218.93,218.49,218.78,14802.0,204.1544,204.1824,203.772,204.0425,14802.0
2021-11-04 14:35:00,218.83,218.88,218.71,218.79,7363.0,204.0891,204.1357,203.9772,204.0518,7363.0
2021-11-04 14:40:00,218.72,219.04,218.72,218.91,10689.0,203.9865,204.285,203.9865,204.1637,10689.0
2021-11-04 14:45:00,218.96,219.05,218.44,218.51,11619.0,204.2103,204.2943,203.7254,203.7907,11619.0
2021-11-04 14:50:00,218.72,218.79,218.52,218.52,4689.0,203.9865,204.0518,203.8,203.8,4689.0
2021-11-04 14:55:00,218.58,218.69,218.03,218.1,14319.0,203.8559,203.9585,203.343,203.4083,14319.0
2021-11-04 15:00:00,218.06,218.21,217.75,217.75,13649.0,203.371,203.5109,203.0819,203.0819,13649.0
2021-11-04 15:05:00,217.79,218.03,217.71,217.96,7281.0,203.1192,203.343,203.0445,203.2777,7281.0
2021-11-04 15:10:00,218.03,218.37,217.97,218.34,5730.0,203.343,203.6601,203.287,203.6321,5730.0
2021-11-04 15:15:00,218.38,218.45,218.25,218.45,6523.0,203.6694,203.7347,203.5482,203.7347,6523.0
2021-11-04 15:20:00,218.41,218.59,218.33,218.42,10485.0,203.6974,203.8653,203.6228,203.7067,10485.0
2021-11-04 15:25:00,218.32,218.45,218.18,218.19,7443.0,203.6135,203.7347,203.4829,203.4922,7443.0
2021-11-04 15:30:00,218.25,218.49,218.14,218.31,13215.0,203.5482,203.772,203.4456,203.6041,13215.0
2021-11-04 15:35:00,218.3,218.34,217.9,217.91,41707.0,203.5948,203.6321,203.2217,203.2311,41707.0
2021-11-04 15:40:00,217.89,217.96,217.65,217.81,11276.0,203.2124,203.2777,202.9886,203.1378,11276.0
2021-11-04 15:45:00,217.86,218.63,217.83,218.57,21356.0,203.1844,203.9026,203.1565,203.8466,21356.0
2021-11-04 15:50:00,218.59,219.22,218.33,219.22,60188.0,203.8653,204.4528,203.6228,204.4528,60188.0
2021-11-04 15:55:00,219.23,219.43,218.83,219.36,96158.0,204.4622,204.6487,204.0891,204.5834,96158.0
2021-11-05 09:30:00,220.0,223.18,219.94,223.14,83948.0,205.1803,208.1461,205.1243,208.1088,83948.0
2021-11-05 09:35:00,223.16,223.67,222.97,223.57,18610.0,208.1274,208.6031,207.9502,208.5098,18610.0
2021-11-05 09:40:00,223.7,224.36,223.18,224.31,23195.0,208.631,209.2466,208.1461,209.2,23195.0
2021-11-05 09:45:00,224.18,224.79,223.74,224.01,56094.0,209.0787,209.6476,208.6684,208.9202,56094.0
2021-11-05 09:50:00,224.03,224.03,222.22,222.52,51824.0,208.9388,208.9388,207.2507,207.5305,51824.0
2021-11-05 09:55:00,222.43,222.65,221.78,222.48,30203.0,207.4466,207.6518,206.8404,207.4932,30203.0
2021-11-05 10:00:00,222.65,223.2,222.29,222.78,24227.0,207.6518,208.1647,207.316,207.773,24227.0
2021-11-05 10:05:00,222.67,222.9,222.42,222.59,45390.0,207.6704,207.8849,207.4373,207.5958,45390.0
2021-11-05 10:10:00,222.61,223.03,222.4,222.99,59569.0,207.6145,208.0062,207.4186,207.9689,59569.0
2021-11-05 10:15:00,223.11,223.63,223.03,223.15,23654.0,208.0808,208.5658,208.0062,208.1181,23654.0
2021-11-05 10:20:00,223.08,223.3,222.69,223.22,10632.0,208.0528,208.258,207.6891,208.1834,10632.0
2021-11-05 10:25:00,223.28,223.44,222.69,222.7,11570.0,208.2393,208.3886,207.6891,207.6984,11570.0
2021-11-05 10:30:00,222.7,222.92,222.5,222.84,31747.0,207.6984,207.9036,207.5119,207.829,31747.0
2021-11-05 10:35:00,222.83,223.21,222.78,222.85,63999.0,207.8197,208.1741,207.773,207.8383,63999.0
2021-11-05 10:40:00,222.8,223.41,222.72,223.2,11905.0,207.7917,208.3606,207.7171,208.1647,11905.0
2021-11-05 10:45:00,223.28,223.55,223.1,223.38,8737.0,208.2393,208.4912,208.0715,208.3326,8737.0
2021-11-05 10:50:00,223.44,224.01,223.44,223.96,20434.0,208.3886,208.9202,208.3886,208.8735,20434.0
2021-11-05 10:55:00,223.92,224.32,223.82,224.11,18740.0,208.8362,209.2093,208.743,209.0134,18740.0
2021-11-05 11:00:00,224.22,224.3,223.98,223.98,12982.0,209.116,209.1906,208.8922,208.8922,12982.0
2021-11-05 11:05:00,224.05,224.37,224.02,224.05,15470.0,208.9575,209.2559,208.9295,208.9575,15470.0
2021-11-05 11:10:00,224.01,224.01,223.55,223.7,4541.0,208.9202,208.9202,208.4912,208.631,4541.0
2021-11-05 11:15:00,223.65,223.93,223.54,223.91,16956.0,208.5844,208.8456,208.4818,208.8269,16956.0
2021-11-05 11:20:00,223.83,223.99,223.55,223.68,6328.0,208.7523,208.9015,208.4912,208.6124,6328.0
2021-11-05 11:25:00,223.62,223.73,223.09,223.2,6513.0,208.5564,208.659,208.0621,208.1647,6513.0
2021-11-05 11:30:00,223.13,223.5,223.05,223.07,8885.0,208.0994,208.4445,208.0248,208.0435,8885.0
2021-11-05 11:35:00,223.21,223.62,223.12,223.62,9308.0,208.1741,208.5564,208.0901,208.5564,9308.0
2021-11-05 11:40:00,223.53,223.84,223.35,223.84,17308.0,208.4725,208.7616,208.3046,208.7616,17308.0
2021-11-05 11:45:00,223.77,224.42,223.69,224.15,24584.0,208.6963,209.3025,208.6217,209.0507,24584.0
2021-11-05 11:50:00,224.13,224.14,223.76,223.78,15908.0,209.0321,209.0414,208.687,208.7057,15908.0
2021-11-05 11:55:00,223.76,224.09,223.65,223.94,14797.0,208.687,208.9948,208.5844,208.8549,14797.0
2021-11-05 12:00:00,223.94,224.11,223.84,223.97,15825.0,208.8549,209.0134,208.7616,208.8829,15825.0
2021-11-05 12:05:00,223.98,224.03,223.76,224.03,17030.0,208.8922,208.9388,208.687,208.9388,17030.0
2021-11-05 12:10:00,224.01,224.09,223.87,224.0,16145.0,208.9202,208.9948,208.7896,208.9108,16145.0
2021-11-05 12:15:00,224.02,224.09,223.73,223.8,30803.0,208.9295,208.9948,208.659,208.7243,30803.0
2021-11-05 12:20:00,223.84,223.86,223.67,223.81,30423.0,208.7616,208.7803,208.6031,208.7336,30423.0
2021-11-05 12:25:00,223.84,224.14,223.76,224.12,18864.0,208.7616,209.0414,208.687,209.0228,18864.0
2021-11-05 12:30:00,224.11,224.14,223.79,224.08,15496.0,209.0134,209.0414,208.715,208.9855,15496.0
2021-11-05 12:35:00,224.02,224.05,223.04,223.08,112682.0,208.9295,208.9575,208.0155,208.0528,112682.0
2021-11-05 12:40:00,223.14,223.15,222.78,222.91,10880.0,208.1088,208.1181,207.773,207.8943,10880.0
2021-11-05 12:45:00,222.9,222.95,222.34,222.89,27303.0,207.8849,207.9316,207.3627,207.8756,27303.0
2021-11-05 12:50:00,222.84,222.98,222.41,222.78,8987.0,207.829,207.9595,207.4279,207.773,8987.0
2021-11-05 12:55:00,222.78,222.96,222.46,222.57,7666.0,207.773,207.9409,207.4746,207.5772,7666.0
2021-11-05 13:00:00,222.58,222.83,222.35,222.57,5839.0,207.5865,207.8197,207.372,207.5772,5839.0
2021-11-05 13:05:00,222.56,222.56,222.28,222.39,18081.0,207.5678,207.5678,207.3067,207.4093,18081.0
2021-11-05 13:10:00,222.35,222.66,222.14,222.66,22395.0,207.372,207.6611,207.1761,207.6611,22395.0
2021-11-05 13:15:00,222.61,222.61,222.08,222.24,10815.0,207.6145,207.6145,207.1202,207.2694,10815.0
2021-11-05 13:20:00,222.2,222.24,221.13,221.13,11590.0,207.2321,207.2694,206.2342,206.2342,11590.0
2021-11-05 13:25:00,221.06,221.08,220.54,220.95,70026.0,206.1689,206.1875,205.6839,206.0663,70026.0
2021-11-05 13:30:00,220.95,221.66,220.87,221.49,42893.0,206.0663,206.7285,205.9917,206.5699,42893.0
2021-11-05 13:35:00,221.44,221.5,221.1,221.11,13155.0,206.5233,206.5792,206.2062,206.2155,13155.0
2021-11-05 13:40:00,221.19,221.3,220.91,221.22,7560.0,206.2901,206.3927,206.029,206.3181,7560.0
2021-11-05 13:45:00,221.23,221.42,220.95,221.42,12900.0,206.3274,206.5046,206.0663,206.5046,12900.0
2021-11-05 13:50:00,221.41,221.8,221.41,221.63,29710.0,206.4953,206.859,206.4953,206.7005,29710.0
2021-11-05 13:55:00,221.66,221.97,221.5,221.92,4569.0,206.7285,207.0176,206.5792,206.971,4569.0
2021-11-05 14:00:00,221.87,221.87,221.67,221.82,4523.0,206.9243,206.9243,206.7378,206.8777,4523.0
2021-11-05 14:05:00,221.92,222.06,221.73,221.77,2999.0,206.971,207.1015,206.7938,206.8311,2999.0
2021-11-05 14:10:00,221.73,221.9,221.66,221.66,2906.0,206.7938,206.9523,206.7285,206.7285,2906.0
2021-11-05 14:15:00,221.74,221.79,221.53,221.74,9032.0,206.8031,206.8497,206.6072,206.8031,9032.0
2021-11-05 14:20:00,221.77,221.96,221.43,221.52,8120.0,206.8311,207.0083,206.514,206.5979,8120.0
2021-11-05 14:25:00,221.55,222.21,221.38,222.2,10181.0,206.6259,207.2414,206.4673,207.2321,10181.0
2021-11-05 14:30:00,222.17,222.52,222.06,222.52,84167.0,207.2041,207.5305,207.1015,207.5305,84167.0
2021-11-05 14:35:00,222.53,223.15,222.48,223.07,23772.0,207.5399,208.1181,207.4932,208.0435,23772.0
2021-11-05 14:40:00,223.05,223.51,222.71,222.97,23974.0,208.0248,208.4538,207.7077,207.9502,23974.0
2021-11-05 14:45:00,222.89,223.04,222.78,223.03,6636.0,207.8756,208.0155,207.773,208.0062,6636.0
2021-11-05 14:50:00,223.0,223.09,222.84,223.04,8511.0,207.9782,208.0621,207.829,208.0155,8511.0
2021-11-05 14:55:00,223.11,223.24,222.9,223.01,4516.0,208.0808,208.202,207.8849,207.9875,4516.0
2021-11-05 15:00:00,223.0,223.0,222.53,222.61,12053.0,207.9782,207.9782,207.5399,207.6145,12053.0
2021-11-05 15:05:00,222.55,222.78,222.5,222.73,7916.0,207.5585,207.773,207.5119,207.7264,7916.0
2021-11-05 15:10:00,222.67,223.51,222.67,223.36,10466.0,207.6704,208.4538,207.6704,208.314,10466.0
2021-11-05 15:15:00,223.4,223.62,223.14,223.52,12354.0,208.3513,208.5564,208.1088,208.4632,12354.0
2021-11-05 15:20:00,223.53,223.53,223.2,223.31,8363.0,208.4725,208.4725,208.1647,208.2673,8363.0
2021-11-05 15:25:00,223.35,223.47,223.14,223.45,9370.0,208.3046,208.4165,208.1088,208.3979,9370.0
2021-11-05 15:30:00,223.49,223.96,223.41,223.9,15079.0,208.4352,208.8735,208.3606,208.8176,15079.0
2021-11-05 15:35:00,223.94,224.12,223.86,224.01,20104.0,208.8549,209.0228,208.7803,208.9202,20104.0
2021-11-05 15:40:00,223.98,224.0,223.46,223.57,16487.0,208.8922,208.9108,208.4072,208.5098,16487.0
2021-11-05 15:45:00,223.55,223.95,223.47,223.55,18965.0,208.4912,208.8642,208.4165,208.4912,18965.0
2021-11-05 15:50:00,223.53,224.09,223.53,223.97,68262.0,208.4725,208.9948,208.4725,208.8829,68262.0
2021-11-05 15:55:00,223.85,224.41,223.83,224.16,174415.0,208.7709,209.2932,208.7523,209.0601,174415.0
2021-11-08 09:30:00,223.8,224.58,223.4,223.53,68494.0,208.7243,209.4518,208.3513,208.4725,68494.0
2021-11-08 09:35:00,223.83,225.41,223.83,224.83,53185.0,208.7523,210.2259,208.7523,209.6849,53185.0
2021-11-08 09:40:00,224.94,225.56,224.61,224.8,17759.0,209.7875,210.3658,209.4797,209.6569,17759.0
2021-11-08 09:45:00,224.78,224.79,223.23,223.33,11814.0,209.6383,209.6476,208.1927,208.286,11814.0
2021-11-08 09:50:00,223.28,223.69,222.56,223.1,23298.0,208.2393,208.6217,207.5678,208.0715,23298.0
2021-11-08 09:55:00,223.28,223.3,222.56,222.72,46021.0,208.2393,208.258,207.5678,207.7171,46021.0
2021-11-08 10:00:00,222.79,222.86,222.16,222.78,64985.0,207.7823,207.8476,207.1948,207.773,64985.0
2021-11-08 10:05:00,222.79,222.92,221.88,222.0,49495.0,207.7823,207.9036,206.9336,207.0456,49495.0
2021-11-08 10:10:00,221.89,222.31,221.47,221.59,84172.0,206.943,207.3347,206.5513,206.6632,84172.0
2021-11-08 10:15:00,221.54,221.77,221.26,221.53,12080.0,206.6166,206.8311,206.3554,206.6072,12080.0
2021-11-08 10:20:00,221.54,222.58,221.54,222.53,29762.0,206.6166,207.5865,206.6166,207.5399,29762.0
2021-11-08 10:25:00,222.6,223.11,222.6,222.92,54601.0,207.6051,208.0808,207.6051,207.9036,54601.0
2021-11-08 10:30:00,222.92,223.14,222.37,222.48,40305.0,207.9036,208.1088,207.3906,207.4932,40305.0
2021-11-08 10:35:00,222.44,222.91,222.03,222.59,42379.0,207.4559,207.8943,207.0735,207.5958,42379.0
2021-11-08 10:40:00,222.52,222.7,221.88,222.13,45466.0,207.5305,207.6984,206.9336,207.1668,45466.0
2021-11-08 10:45:00,222.14,222.85,222.13,222.79,19021.0,207.1761,207.8383,207.1668,207.7823,19021.0
2021-11-08 10:50:00,222.72,222.92,222.63,222.82,5155.0,207.7171,207.9036,207.6331,207.8103,5155.0
2021-11-08 10:55:00,222.83,222.99,222.68,222.98,25236.0,207.8197,207.9689,207.6798,207.9595,25236.0
2021-11-08 11:00:00,222.92,223.9,222.92,223.65,18595.0,207.9036,208.8176,207.9036,208.5844,18595.0
2021-11-08 11:05:00,223.65,224.2,223.62,224.13,38708.0,208.5844,209.0974,208.5564,209.0321,38708.0
2021-11-08 11:10:00,224.1,224.19,223.29,223.29,50456.0,209.0041,209.088,208.2487,208.2487,50456.0
2021-11-08 11:15:00,223.28,223.49,222.85,223.48,13186.0,208.2393,208.4352,207.8383,208.4259,13186.0
2021-11-08 11:20:00,223.48,223.97,223.47,223.68,7313.0,208.4259,208.8829,208.4165,208.6124,7313.0
2021-11-08 11:25:00,223.68,224.15,223.5,224.01,26362.0,208.6124,209.0507,208.4445,208.9202,26362.0
2021-11-08 11:30:00,224.16,225.03,224.07,224.95,31698.0,209.0601,209.8715,208.9761,209.7968,31698.0
2021-11-08 11:35:00,224.92,225.33,224.79,224.94,19612.0,209.7689,210.1512,209.6476,209.7875,19612.0
2021-11-08 11:40:00,224.98,225.29,224.82,225.23,23728.0,209.8248,210.1139,209.6756,210.058,23728.0
2021-11-08 11:45:00,225.23,225.5,224.98,225.43,29940.0,210.058,210.3098,209.8248,210.2445,29940.0
2021-11-08 11:50:00,225.48,225.52,224.54,225.0,86055.0,210.2911,210.3284,209.4145,209.8435,86055.0
2021-11-08 11:55:00,224.99,225.55,224.83,225.48,25061.0,209.8342,210.3564,209.6849,210.2911,25061.0
2021-11-08 12:00:00,225.49,225.7,225.31,225.45,7427.0,210.3005,210.4963,210.1326,210.2632,7427.0
2021-11-08 12:05:00,225.49,226.04,225.49,225.77,41407.0,210.3005,210.8134,210.3005,210.5616,41407.0
2021-11-08 12:10:00,225.77,226.3,225.72,226.3,28720.0,210.5616,211.0559,210.515,211.0559,28720.0
2021-11-08 12:15:00,226.33,226.5,225.5,225.59,49300.0,211.0839,211.2424,210.3098,210.3937,49300.0
2021-11-08 12:20:00,225.57,226.2,225.49,226.13,26991.0,210.3751,210.9626,210.3005,210.8974,26991.0
2021-11-08 12:25:00,226.13,226.48,226.13,226.33,28703.0,210.8974,211.2238,210.8974,211.0839,28703.0
2021-11-08 12:30:00,226.3,226.92,226.19,226.86,32214.0,211.0559,211.6341,210.9533,211.5782,32214.0
2021-11-08 12:35:00,226.93,226.97,226.45,226.81,25263.0,211.6435,211.6808,211.1958,211.5316,25263.0
2021-11-08 12:40:00,226.73,227.0,226.71,226.96,23139.0,211.4569,211.7088,211.4383,211.6714,23139.0
2021-11-08 12:45:00,226.99,227.5,226.92,226.92,46472.0,211.6994,212.1751,211.6341,211.6341,46472.0
2021-11-08 12:50:00,226.89,226.95,226.09,226.49,18570.0,211.6062,211.6621,210.8601,211.2331,18570.0
2021-11-08 12:55:00,226.57,227.15,226.41,226.96,23426.0,211.3077,211.8486,211.1585,211.6714,23426.0
2021-11-08 13:00:00,226.94,226.94,226.49,226.51,108539.0,211.6528,211.6528,211.2331,211.2518,108539.0
2021-11-08 13:05:00,226.46,226.46,225.61,225.61,8540.0,211.2051,211.2051,210.4124,210.4124,8540.0
2021-11-08 13:10:00,225.63,226.03,225.57,225.69,6008.0,210.431,210.8041,210.3751,210.487,6008.0
2021-11-08 13:15:00,225.72,225.72,225.41,225.54,2194.0,210.515,210.515,210.2259,210.3471,2194.0
2021-11-08 13:20:00,225.56,225.56,225.23,225.4,3155.0,210.3658,210.3658,210.058,210.2165,3155.0
2021-11-08 13:25:00,225.32,225.4,225.01,225.12,6190.0,210.1419,210.2165,209.8528,209.9554,6190.0
2021-11-08 13:30:00,225.09,225.46,224.89,224.89,14122.0,209.9274,210.2725,209.7409,209.7409,14122.0
2021-11-08 13:35:00,224.83,225.2,224.69,225.03,17760.0,209.6849,210.03,209.5544,209.8715,17760.0
2021-11-08 13:40:00,224.99,225.06,223.79,223.87,77491.0,209.8342,209.8994,208.715,208.7896,77491.0
2021-11-08 13:45:00,223.87,223.87,223.31,223.36,86783.0,208.7896,208.7896,208.2673,208.314,86783.0
2021-11-08 13:50:00,223.4,223.78,223.32,223.56,15280.0,208.3513,208.7057,208.2766,208.5005,15280.0
2021-11-08 13:55:00,223.69,223.7,223.08,223.08,11196.0,208.6217,208.631,208.0528,208.0528,11196.0
2021-11-08 14:00:00,223.07,223.37,222.6,222.6,9713.0,208.0435,208.3233,207.6051,207.6051,9713.0
2021-11-08 14:05:00,222.66,223.38,222.31,223.19,38265.0,207.6611,208.3326,207.3347,208.1554,38265.0
2021-11-08 14:10:00,223.19,223.19,222.56,222.59,8957.0,208.1554,208.1554,207.5678,207.5958,8957.0
2021-11-08 14:15:00,222.59,222.8,222.36,222.56,5188.0,207.5958,207.7917,207.3813,207.5678,5188.0
2021-11-08 14:20:00,222.53,222.53,222.19,222.4,14856.0,207.5399,207.5399,207.2228,207.4186,14856.0
2021-11-08 14:25:00,222.38,222.38,221.75,221.91,5415.0,207.4,207.4,206.8124,206.9616,5415.0
2021-11-08 14:30:00,221.86,222.52,221.85,222.36,7599.0,206.915,207.5305,206.9057,207.3813,7599.0
2021-11-08 14:35:00,222.37,222.88,222.37,222.75,8235.0,207.3906,207.8663,207.3906,207.745,8235.0
2021-11-08 14:40:00,222.8,223.17,222.79,223.11,13057.0,207.7917,208.1368,207.7823,208.0808,13057.0
2021-11-08 14:45:00,223.12,223.18,222.79,222.93,7705.0,208.0901,208.1461,207.7823,207.9129,7705.0
2021-11-08 14:50:00,222.85,222.85,222.62,222.66,6754.0,207.8383,207.8383,207.6238,207.6611,6754.0
2021-11-08 14:55:00,222.63,222.64,222.44,222.54,30071.0,207.6331,207.6425,207.4559,207.5492,30071.0
2021-11-08 15:00:00,222.57,222.59,222.38,222.49,25405.0,207.5772,207.5958,207.4,207.5026,25405.0
2021-11-08 15:05:00,222.59,222.62,222.12,222.22,6259.0,207.5958,207.6238,207.1575,207.2507,6259.0
2021-11-08 15:10:00,222.21,222.65,222.14,222.6,19054.0,207.2414,207.6518,207.1761,207.6051,19054.0
2021-11-08 15:15:00,222.64,222.64,222.43,222.5,5543.0,207.6425,207.6425,207.4466,207.5119,5543.0
2021-11-08 15:20:00,222.54,222.64,222.28,222.4,29374.0,207.5492,207.6425,207.3067,207.4186,29374.0
2021-11-08 15:25:00,222.4,222.51,222.24,222.3,18931.0,207.4186,207.5212,207.2694,207.3254,18931.0
2021-11-08 15:30:00,222.32,222.48,222.16,222.16,7985.0,207.344,207.4932,207.1948,207.1948,7985.0
2021-11-08 15:35:00,222.08,222.42,222.05,222.42,12323.0,207.1202,207.4373,207.0922,207.4373,12323.0
2021-11-08 15:40:00,222.38,222.61,222.34,222.61,48467.0,207.4,207.6145,207.3627,207.6145,48467.0
2021-11-08 15:45:00,222.65,222.8,222.43,222.52,23580.0,207.6518,207.7917,207.4466,207.5305,23580.0
2021-11-08 15:50:00,222.47,223.0,222.47,222.96,54445.0,207.4839,207.9782,207.4839,207.9409,54445.0
2021-11-08 15:55:00,223.05,223.28,222.66,223.08,134048.0,208.0248,208.2393,207.6611,208.0528,134048.0
2021-11-09 09:30:00,223.24,223.38,221.67,222.03,46146.0,208.202,208.3326,206.7378,207.0735,46146.0
2021-11-09 09:35:00,221.77,221.89,221.15,221.28,10530.0,206.8311,206.943,206.2528,206.3741,10530.0
2021-11-09 09:40:00,221.28,221.62,220.8,221.14,17372.0,206.3741,206.6912,205.9264,206.2435,17372.0
2021-11-09 09:45:00,221.1,221.48,220.0,220.5,24005.0,206.2062,206.5606,205.1803,205.6466,24005.0
2021-11-09 09:50:00,220.67,221.01,219.65,219.89,21929.0,205.8052,206.1223,204.8539,205.0777,21929.0
2021-11-09 09:55:00,219.89,220.15,218.61,218.84,21743.0,205.0777,205.3202,203.8839,204.0984,21743.0
2021-11-09 10:00:00,219.01,219.5,218.62,218.85,18586.0,204.257,204.714,203.8932,204.1078,18586.0
2021-11-09 10:05:00,218.9,219.18,218.34,219.01,15442.0,204.1544,204.4155,203.6321,204.257,15442.0
2021-11-09 10:10:00,218.84,220.84,218.84,220.75,17646.0,204.0984,205.9637,204.0984,205.8798,17646.0
2021-11-09 10:15:00,220.73,220.86,219.85,219.96,12690.0,205.8611,205.9824,205.0404,205.143,12690.0
2021-11-09 10:20:00,220.08,220.41,219.47,219.65,10653.0,205.2549,205.5627,204.686,204.8539,10653.0
2021-11-09 10:25:00,219.73,220.36,219.65,220.08,10397.0,204.9285,205.516,204.8539,205.2549,10397.0
2021-11-09 10:30:00,220.29,220.99,220.2,220.99,8025.0,205.4508,206.1036,205.3668,206.1036,8025.0
2021-11-09 10:35:00,220.85,220.85,219.51,219.74,7473.0,205.973,205.973,204.7233,204.9378,7473.0
2021-11-09 10:40:00,219.94,220.54,219.88,220.06,7430.0,205.1243,205.6839,205.0684,205.2362,7430.0
2021-11-09 10:45:00,220.06,220.07,219.53,219.73,4099.0,205.2362,205.2456,204.7419,204.9285,4099.0
2021-11-09 10:50:00,219.67,219.76,219.2,219.63,5983.0,204.8725,204.9565,204.4342,204.8352,5983.0
2021-11-09 10:55:00,219.6,220.08,219.58,219.96,5220.0,204.8072,205.2549,204.7886,205.143,5220.0
2021-11-09 11:00:00,219.96,220.41,219.95,220.26,12415.0,205.143,205.5627,205.1337,205.4228,12415.0
2021-11-09 11:05:00,220.29,220.3,219.84,219.91,23105.0,205.4508,205.4601,205.0311,205.0964,23105.0
2021-11-09 11:10:00,219.93,219.93,218.99,219.41,8472.0,205.115,205.115,204.2383,204.63,8472.0
2021-11-09 11:15:00,219.39,219.89,219.22,219.67,6043.0,204.6114,205.0777,204.4528,204.8725,6043.0
2021-11-09 11:20:00,219.67,219.98,219.52,219.94,8018.0,204.8725,205.1616,204.7326,205.1243,8018.0
2021-11-09 11:25:00,219.84,220.07,219.67,219.97,15201.0,205.0311,205.2456,204.8725,205.1523,15201.0
2021-11-09 11:30:00,219.96,220.52,219.93,220.09,5767.0,205.143,205.6653,205.115,205.2642,5767.0
2021-11-09 11:35:00,220.0,220.09,219.73,219.84,4121.0,205.1803,205.2642,204.9285,205.0311,4121.0
2021-11-09 11:40:00,219.95,220.61,219.85,220.49,9058.0,205.1337,205.7492,205.0404,205.6373,9058.0
2021-11-09 11:45:00,220.6,221.05,220.46,220.92,7692.0,205.7399,206.1596,205.6093,206.0383,7692.0
2021-11-09 11:50:00,220.89,220.96,220.19,220.2,5270.0,206.0103,206.0756,205.3575,205.3668,5270.0
2021-11-09 11:55:00,220.15,220.4,220.07,220.28,6275.0,205.3202,205.5533,205.2456,205.4414,6275.0
2021-11-09 12:00:00,220.24,220.26,219.62,219.77,8762.0,205.4041,205.4228,204.8259,204.9658,8762.0
2021-11-09 12:05:00,219.74,220.05,219.54,219.91,6987.0,204.9378,205.2269,204.7513,205.0964,6987.0
2021-11-09 12:10:00,219.95,220.53,219.94,220.5,5237.0,205.1337,205.6746,205.1243,205.6466,5237.0
2021-11-09 12:15:00,220.46,220.76,220.46,220.48,5766.0,205.6093,205.8891,205.6093,205.628,5766.0
2021-11-09 12:20:00,220.48,220.74,220.24,220.71,6785.0,205.628,205.8704,205.4041,205.8425,6785.0
2021-11-09 12:25:00,220.79,220.93,220.27,220.52,8083.0,205.9171,206.0476,205.4321,205.6653,8083.0
2021-11-09 12:30:00,220.48,220.81,220.25,220.76,6843.0,205.628,205.9357,205.4134,205.8891,6843.0
2021-11-09 12:35:00,220.7,220.72,220.17,220.4,9757.0,205.8331,205.8518,205.3388,205.5533,9757.0
2021-11-09 12:40:00,220.33,220.81,220.24,220.81,8454.0,205.4881,205.9357,205.4041,205.9357,8454.0
2021-11-09 12:45:00,220.81,220.95,220.72,220.84,8526.0,205.9357,206.0663,205.8518,205.9637,8526.0
2021-11-09 12:50:00,220.84,221.36,220.84,221.18,7484.0,205.9637,206.4487,205.9637,206.2808,7484.0
2021-11-09 12:55:00,221.13,221.26,220.97,221.12,11950.0,206.2342,206.3554,206.0849,206.2248,11950.0
2021-11-09 13:00:00,221.15,221.67,221.11,221.67,5470.0,206.2528,206.7378,206.2155,206.7378,5470.0
2021-11-09 13:05:00,221.54,221.54,220.85,220.89,6779.0,206.6166,206.6166,205.973,206.0103,6779.0
2021-11-09 13:10:00,220.89,220.91,220.34,220.36,5105.0,206.0103,206.029,205.4974,205.516,5105.0
2021-11-09 13:15:00,220.42,220.73,220.29,220.73,7441.0,205.572,205.8611,205.4508,205.8611,7441.0
2021-11-09 13:20:00,220.7,220.7,220.17,220.17,3325.0,205.8331,205.8331,205.3388,205.3388,3325.0
2021-11-09 13:25:00,220.18,220.21,219.66,219.88,6148.0,205.3482,205.3761,204.8632,205.0684,6148.0
2021-11-09 13:30:00,220.06,220.37,220.06,220.15,9182.0,205.2362,205.5254,205.2362,205.3202,9182.0
2021-11-09 13:35:00,220.2,220.25,219.82,219.93,8209.0,205.3668,205.4134,205.0124,205.115,8209.0
2021-11-09 13:40:00,219.9,220.0,219.77,219.86,5289.0,205.087,205.1803,204.9658,205.0497,5289.0
2021-11-09 13:45:00,219.78,219.95,219.34,219.63,7643.0,204.9751,205.1337,204.5647,204.8352,7643.0
2021-11-09 13:50:00,219.69,219.84,219.43,219.44,4810.0,204.8912,205.0311,204.6487,204.658,4810.0
2021-11-09 13:55:00,219.46,219.64,219.18,219.53,7337.0,204.6767,204.8445,204.4155,204.7419,7337.0
2021-11-09 14:00:00,219.52,219.76,219.43,219.74,14261.0,204.7326,204.9565,204.6487,204.9378,14261.0
2021-11-09 14:05:00,219.83,220.2,219.83,220.07,2150.0,205.0217,205.3668,205.0217,205.2456,2150.0
2021-11-09 14:10:00,220.0,220.02,219.77,220.02,5115.0,205.1803,205.1989,204.9658,205.1989,5115.0
2021-11-09 14:15:00,220.01,220.13,219.99,220.03,3841.0,205.1896,205.3015,205.171,205.2083,3841.0
2021-11-09 14:20:00,220.03,220.38,219.92,220.0,16045.0,205.2083,205.5347,205.1057,205.1803,16045.0
2021-11-09 14:25:00,220.05,220.05,219.7,219.8,4867.0,205.2269,205.2269,204.9005,204.9938,4867.0
2021-11-09 14:30:00,219.78,219.96,219.58,219.96,9203.0,204.9751,205.143,204.7886,205.143,9203.0
2021-11-09 14:35:00,219.93,220.22,219.87,220.19,7963.0,205.115,205.3855,205.059,205.3575,7963.0
2021-11-09 14:40:00,220.23,220.33,219.84,219.91,3658.0,205.3948,205.4881,205.0311,205.0964,3658.0
2021-11-09 14:45:00,219.87,220.05,219.84,219.85,3310.0,205.059,205.2269,205.0311,205.0404,3310.0
2021-11-09 14:50:00,219.87,219.93,219.62,219.92,11937.0,205.059,205.115,204.8259,205.1057,11937.0
2021-11-09 14:55:00,219.97,220.36,219.85,220.26,6042.0,205.1523,205.516,205.0404,205.4228,6042.0
2021-11-09 15:00:00,220.3,220.35,220.1,220.17,8343.0,205.4601,205.5067,205.2736,205.3388,8343.0
2021-11-09 15:05:00,220.24,220.35,220.05,220.19,7441.0,205.4041,205.5067,205.2269,205.3575,7441.0
2021-11-09 15:10:00,220.27,220.29,219.81,219.85,4654.0,205.4321,205.4508,205.0031,205.0404,4654.0
2021-11-09 15:15:00,219.85,220.02,219.69,219.82,6880.0,205.0404,205.1989,204.8912,205.0124,6880.0
2021-11-09 15:20:00,219.76,220.27,219.76,220.27,5990.0,204.9565,205.4321,204.9565,205.4321,5990.0
2021-11-09 15:25:00,220.28,220.28,219.87,219.9,7597.0,205.4414,205.4414,205.059,205.087,7597.0
2021-11-09 15:30:00,219.96,220.14,219.91,220.03,7125.0,205.143,205.3109,205.0964,205.2083,7125.0
2021-11-09 15:35:00,220.03,220.61,219.88,220.51,11494.0,205.2083,205.7492,205.0684,205.6559,11494.0
2021-11-09 15:40:00,220.58,220.7,220.36,220.52,10936.0,205.7212,205.8331,205.516,205.6653,10936.0
2021-11-09 15:45:00,220.54,220.74,220.4,220.66,16318.0,205.6839,205.8704,205.5533,205.7958,16318.0
2021-11-09 15:50:00,220.74,221.03,220.66,220.82,32428.0,205.8704,206.1409,205.7958,205.9451,32428.0
2021-11-09 15:55:00,220.84,221.26,220.83,221.03,85609.0,205.9637,206.3554,205.9544,206.1409,85609.0
2021-11-10 09:30:00,218.26,219.44,217.91,219.22,41369.0,203.5575,204.658,203.2311,204.4528,41369.0
2021-11-10 09:35:00,219.5,220.19,219.05,219.72,12655.0,204.714,205.3575,204.2943,204.9192,12655.0
2021-11-10 09:40:00,219.78,219.84,219.19,219.71,4000.0,204.9751,205.0311,204.4249,204.9098,4000.0
2021-11-10 09:45:00,219.46,220.0,219.35,219.77,9983.0,204.6767,205.1803,204.5741,204.9658,9983.0
2021-11-10 09:50:00,219.81,220.0,219.55,219.85,3512.0,205.0031,205.1803,204.7606,205.0404,3512.0
2021-11-10 09:55:00,219.77,219.9,219.59,219.73,10027.0,204.9658,205.087,204.7979,204.9285,10027.0
2021-11-10 10:00:00,219.85,219.91,218.79,219.08,38217.0,205.0404,205.0964,204.0518,204.3223,38217.0
2021-11-10 10:05:00,219.01,219.34,218.78,219.11,15921.0,204.257,204.5647,204.0425,204.3502,15921.0
2021-11-10 10:10:00,218.81,219.02,218.73,218.73,7560.0,204.0705,204.2663,203.9958,203.9958,7560.0
2021-11-10 10:15:00,218.68,219.02,218.35,218.95,12909.0,203.9492,204.2663,203.6414,204.201,12909.0
2021-11-10 10:20:00,218.85,219.25,218.7,218.75,7182.0,204.1078,204.4808,203.9679,204.0145,7182.0
2021-11-10 10:25:00,218.74,219.34,218.74,218.81,4664.0,204.0052,204.5647,204.0052,204.0705,4664.0
2021-11-10 10:30:00,218.84,219.14,218.4,218.58,12917.0,204.0984,204.3782,203.6881,203.8559,12917.0
2021-11-10 10:35:00,218.62,218.98,218.56,218.94,4977.0,203.8932,204.229,203.8373,204.1917,4977.0
2021-11-10 10:40:00,218.94,218.94,218.28,218.39,18452.0,204.1917,204.1917,203.5762,203.6787,18452.0
2021-11-10 10:45:00,218.34,218.75,218.33,218.52,3737.0,203.6321,204.0145,203.6228,203.8,3737.0
2021-11-10 10:50:00,218.52,218.74,218.43,218.73,24247.0,203.8,204.0052,203.716,203.9958,24247.0
2021-11-10 10:55:00,218.55,218.55,218.17,218.17,4059.0,203.828,203.828,203.4736,203.4736,4059.0
2021-11-10 11:00:00,218.2,218.98,218.19,218.77,5925.0,203.5015,204.229,203.4922,204.0331,5925.0
2021-11-10 11:05:00,218.77,218.81,218.47,218.8,5825.0,204.0331,204.0705,203.7534,204.0611,5825.0
2021-11-10 11:10:00,218.77,218.92,218.58,218.73,7487.0,204.0331,204.173,203.8559,203.9958,7487.0
2021-11-10 11:15:00,218.67,218.88,218.58,218.77,5008.0,203.9399,204.1357,203.8559,204.0331,5008.0
2021-11-10 11:20:00,218.62,218.62,218.41,218.41,4655.0,203.8932,203.8932,203.6974,203.6974,4655.0
2021-11-10 11:25:00,218.41,218.46,217.59,217.62,9375.0,203.6974,203.744,202.9326,202.9606,9375.0
2021-11-10 11:30:00,217.66,218.29,217.66,218.24,19458.0,202.9979,203.5855,202.9979,203.5388,19458.0
2021-11-10 11:35:00,218.34,218.36,218.05,218.2,5605.0,203.6321,203.6508,203.3616,203.5015,5605.0
2021-11-10 11:40:00,218.21,218.23,217.67,217.92,8635.0,203.5109,203.5295,203.0072,203.2404,8635.0
2021-11-10 11:45:00,217.91,218.27,217.73,217.93,25209.0,203.2311,203.5668,203.0632,203.2497,25209.0
2021-11-10 11:50:00,217.93,218.46,217.92,218.46,3500.0,203.2497,203.744,203.2404,203.744,3500.0
2021-11-10 11:55:00,218.36,218.36,217.95,218.05,6087.0,203.6508,203.6508,203.2684,203.3616,6087.0
2021-11-10 12:00:00,217.98,218.16,217.93,218.01,8708.0,203.2964,203.4642,203.2497,203.3243,8708.0
2021-11-10 12:05:00,218.01,218.09,217.85,217.93,19447.0,203.3243,203.399,203.1751,203.2497,19447.0
2021-11-10 12:10:00,217.94,218.11,217.19,217.43,18935.0,203.2591,203.4176,202.5596,202.7834,18935.0
2021-11-10 12:15:00,217.43,217.77,217.41,217.59,15452.0,202.7834,203.1005,202.7648,202.9326,15452.0
2021-11-10 12:20:00,217.58,217.58,217.11,217.11,11563.0,202.9233,202.9233,202.485,202.485,11563.0
2021-11-10 12:25:00,217.16,217.29,216.73,217.1,16241.0,202.5316,202.6528,202.1306,202.4756,16241.0
2021-11-10 12:30:00,217.04,217.08,216.79,216.95,9821.0,202.4197,202.457,202.1865,202.3357,9821.0
2021-11-10 12:35:00,216.94,216.95,216.61,216.81,7589.0,202.3264,202.3357,202.0186,202.2052,7589.0
2021-11-10 12:40:00,216.8,216.85,216.18,216.26,15601.0,202.1958,202.2425,201.6176,201.6922,15601.0
2021-11-10 12:45:00,216.3,216.44,216.16,216.44,16339.0,201.7295,201.8601,201.599,201.8601,16339.0
2021-11-10 12:50:00,216.36,216.55,216.18,216.34,8579.0,201.7855,201.9627,201.6176,201.7668,8579.0
2021-11-10 12:55:00,216.39,216.68,216.39,216.56,22669.0,201.8135,202.0839,201.8135,201.972,22669.0
2021-11-10 13:00:00,216.55,216.57,215.65,215.91,39623.0,201.9627,201.9813,201.1233,201.3658,39623.0
2021-11-10 13:05:00,215.79,215.9,215.23,215.68,17660.0,201.2539,201.3565,200.7316,201.1513,17660.0
2021-11-10 13:10:00,215.68,216.04,215.22,215.24,27200.0,201.1513,201.487,200.7223,200.7409,27200.0
2021-11-10 13:15:00,215.28,215.47,214.91,215.31,12614.0,200.7782,200.9554,200.4332,200.8062,12614.0
2021-11-10 13:20:00,215.39,215.44,215.06,215.3,15011.0,200.8808,200.9275,200.5731,200.7969,15011.0
2021-11-10 13:25:00,215.3,215.61,215.16,215.26,16999.0,200.7969,201.086,200.6663,200.7596,16999.0
2021-11-10 13:30:00,215.19,215.34,214.94,215.3,8283.0,200.6943,200.8342,200.4611,200.7969,8283.0
2021-11-10 13:35:00,215.24,215.24,214.7,214.83,9329.0,200.7409,200.7409,200.2373,200.3586,9329.0
2021-11-10 13:40:00,214.89,215.01,214.74,214.74,9470.0,200.4145,200.5264,200.2746,200.2746,9470.0
2021-11-10 13:45:00,214.81,215.03,214.5,214.75,11295.0,200.3399,200.5451,200.0508,200.2839,11295.0
2021-11-10 13:50:00,214.76,214.76,214.23,214.38,9200.0,200.2933,200.2933,199.799,199.9389,9200.0
2021-11-10 13:55:00,214.34,214.77,214.15,214.64,36350.0,199.9016,200.3026,199.7244,200.1814,36350.0
2021-11-10 14:00:00,214.45,214.6,214.17,214.28,10531.0,200.0041,200.144,199.743,199.8456,10531.0
2021-11-10 14:05:00,214.36,214.79,214.25,214.77,10295.0,199.9202,200.3212,199.8176,200.3026,10295.0
2021-11-10 14:10:00,214.77,214.89,214.54,214.63,26301.0,200.3026,200.4145,200.0881,200.172,26301.0
2021-11-10 14:15:00,214.62,215.07,214.51,214.94,7410.0,200.1627,200.5824,200.0601,200.4611,7410.0
2021-11-10 14:20:00,214.8,215.12,214.45,214.58,9021.0,200.3306,200.629,200.0041,200.1254,9021.0
2021-11-10 14:25:00,214.62,214.68,214.04,214.04,6149.0,200.1627,200.2187,199.6218,199.6218,6149.0
2021-11-10 14:30:00,214.1,214.35,214.04,214.12,16640.0,199.6777,199.9109,199.6218,199.6964,16640.0
2021-11-10 14:35:00,214.08,214.34,213.37,213.43,10924.0,199.6591,199.9016,198.9969,199.0529,10924.0
2021-11-10 14:40:00,213.49,213.61,212.98,213.14,16527.0,199.1088,199.2207,198.6332,198.7824,16527.0
2021-11-10 14:45:00,213.19,213.58,213.08,213.27,28437.0,198.829,199.1928,198.7264,198.9036,28437.0
2021-11-10 14:50:00,213.29,213.52,213.01,213.1,15305.0,198.9223,199.1368,198.6612,198.7451,15305.0
2021-11-10 14:55:00,213.18,213.3,212.92,212.99,8894.0,198.8197,198.9316,198.5772,198.6425,8894.0
2021-11-10 15:00:00,212.97,213.24,212.93,213.03,10741.0,198.6238,198.8757,198.5865,198.6798,10741.0
2021-11-10 15:05:00,213.03,213.72,212.77,213.66,16507.0,198.6798,199.3233,198.4373,199.2674,16507.0
2021-11-10 15:10:00,213.69,214.14,213.69,213.91,17188.0,199.2953,199.715,199.2953,199.5005,17188.0
2021-11-10 15:15:00,213.93,214.15,213.86,214.04,23434.0,199.5192,199.7244,199.4539,199.6218,23434.0
2021-11-10 15:20:00,214.0,214.34,214.0,214.23,33682.0,199.5845,199.9016,199.5845,199.799,33682.0
2021-11-10 15:25:00,214.16,214.44,214.0,214.07,12093.0,199.7337,199.9948,199.5845,199.6497,12093.0
2021-11-10 15:30:00,214.06,214.23,213.86,213.9,18239.0,199.6404,199.799,199.4539,199.4912,18239.0
2021-11-10 15:35:00,213.86,213.88,213.49,213.71,21678.0,199.4539,199.4725,199.1088,199.314,21678.0
2021-11-10 15:40:00,213.73,214.03,213.48,213.5,23467.0,199.3327,199.6124,199.0995,199.1181,23467.0
2021-11-10 15:45:00,213.55,213.96,213.36,213.75,20437.0,199.1648,199.5472,198.9876,199.3513,20437.0
2021-11-10 15:50:00,213.83,214.85,213.83,214.34,40585.0,199.4259,200.3772,199.4259,199.9016,40585.0
2021-11-10 15:55:00,214.54,214.69,214.09,214.21,92047.0,200.0881,200.228,199.6684,199.7803,92047.0
2021-11-11 09:30:00,223.26,223.34,220.21,220.98,101051.0,208.2207,208.2953,205.3761,206.0943,101051.0
2021-11-11 09:35:00,220.65,220.94,219.46,220.11,114192.0,205.7865,206.057,204.6767,205.2829,114192.0
2021-11-11 09:40:00,220.01,220.3,218.51,219.31,50738.0,205.1896,205.4601,203.7907,204.5368,50738.0
2021-11-11 09:45:00,219.2,220.68,219.01,220.62,16665.0,204.4342,205.8145,204.257,205.7585,16665.0
2021-11-11 09:50:00,220.52,221.89,220.52,221.81,24585.0,205.6653,206.943,205.6653,206.8684,24585.0
2021-11-11 09:55:00,221.86,222.66,221.78,222.25,37545.0,206.915,207.6611,206.8404,207.2787,37545.0
2021-11-11 10:00:00,222.26,222.83,221.91,222.33,22880.0,207.2881,207.8197,206.9616,207.3533,22880.0
2021-11-11 10:05:00,222.52,223.0,222.05,222.05,15638.0,207.5305,207.9782,207.0922,207.0922,15638.0
2021-11-11 10:10:00,222.03,222.55,221.84,222.49,8682.0,207.0735,207.5585,206.8963,207.5026,8682.0
2021-11-11 10:15:00,222.56,222.77,222.17,222.3,4448.0,207.5678,207.7637,207.2041,207.3254,4448.0
2021-11-11 10:20:00,222.22,222.3,221.5,221.71,15030.0,207.2507,207.3254,206.5792,206.7751,15030.0
2021-11-11 10:25:00,221.64,221.86,221.5,221.53,5985.0,206.7098,206.915,206.5792,206.6072,5985.0
2021-11-11 10:30:00,221.48,221.79,221.43,221.69,12494.0,206.5606,206.8497,206.514,206.7564,12494.0
2021-11-11 10:35:00,221.69,222.28,221.62,222.28,2640.0,206.7564,207.3067,206.6912,207.3067,2640.0
2021-11-11 10:40:00,222.28,222.84,222.2,222.74,6201.0,207.3067,207.829,207.2321,207.7357,6201.0
2021-11-11 10:45:00,222.76,223.14,222.26,222.28,8230.0,207.7544,208.1088,207.2881,207.3067,8230.0
2021-11-11 10:50:00,222.21,222.66,222.21,222.57,10241.0,207.2414,207.6611,207.2414,207.5772,10241.0
2021-11-11 10:55:00,222.47,222.47,222.2,222.31,10866.0,207.4839,207.4839,207.2321,207.3347,10866.0
2021-11-11 11:00:00,222.26,222.34,221.57,221.73,14042.0,207.2881,207.3627,206.6445,206.7938,14042.0
2021-11-11 11:05:00,221.67,221.85,221.5,221.69,16317.0,206.7378,206.9057,206.5792,206.7564,16317.0
2021-11-11 11:10:00,221.72,222.22,221.62,222.22,6122.0,206.7844,207.2507,206.6912,207.2507,6122.0
2021-11-11 11:15:00,222.17,222.44,222.13,222.14,7912.0,207.2041,207.4559,207.1668,207.1761,7912.0
2021-11-11 11:20:00,222.17,222.59,222.01,222.56,13106.0,207.2041,207.5958,207.0549,207.5678,13106.0
2021-11-11 11:25:00,222.58,222.66,222.05,222.18,13911.0,207.5865,207.6611,207.0922,207.2134,13911.0
2021-11-11 11:30:00,222.24,222.56,222.19,222.44,11164.0,207.2694,207.5678,207.2228,207.4559,11164.0
2021-11-11 11:35:00,222.54,223.07,222.48,222.93,19454.0,207.5492,208.0435,207.4932,207.9129,19454.0
2021-11-11 11:40:00,222.87,223.03,222.73,222.79,16774.0,207.857,208.0062,207.7264,207.7823,16774.0
2021-11-11 11:45:00,222.81,222.81,214.15,218.8,375365.0,207.801,207.801,199.7244,204.0611,375365.0
2021-11-11 11:50:00,219.01,221.5,218.19,220.85,212386.0,204.257,206.5792,203.4922,205.973,212386.0
2021-11-11 11:55:00,220.83,221.0,220.24,220.81,55772.0,205.9544,206.1129,205.4041,205.9357,55772.0
2021-11-11 12:00:00,220.69,220.7,217.17,217.46,91594.0,205.8238,205.8331,202.5409,202.8114,91594.0
2021-11-11 12:05:00,217.46,217.66,215.79,216.33,113566.0,202.8114,202.9979,201.2539,201.7575,113566.0
2021-11-11 12:10:00,216.5,218.64,216.26,218.13,40976.0,201.9161,203.9119,201.6922,203.4363,40976.0
2021-11-11 12:15:00,218.14,219.02,217.81,218.15,32929.0,203.4456,204.2663,203.1378,203.4549,32929.0
2021-11-11 12:20:00,218.15,218.41,216.8,217.0,22503.0,203.4549,203.6974,202.1958,202.3824,22503.0
2021-11-11 12:25:00,217.0,217.49,216.72,217.4,25059.0,202.3824,202.8394,202.1212,202.7554,25059.0
2021-11-11 12:30:00,217.35,218.49,217.1,217.97,15391.0,202.7088,203.772,202.4756,203.287,15391.0
2021-11-11 12:35:00,218.01,218.17,217.85,218.0,11196.0,203.3243,203.4736,203.1751,203.315,11196.0
2021-11-11 12:40:00,217.84,218.26,217.47,217.48,42367.0,203.1658,203.5575,202.8207,202.83,42367.0
2021-11-11 12:45:00,217.48,217.49,216.95,217.16,36219.0,202.83,202.8394,202.3357,202.5316,36219.0
2021-11-11 12:50:00,217.16,217.34,216.44,216.44,26273.0,202.5316,202.6995,201.8601,201.8601,26273.0
2021-11-11 12:55:00,216.4,217.2,216.08,217.17,53463.0,201.8228,202.5689,201.5243,202.5409,53463.0
2021-11-11 13:00:00,217.14,217.31,216.38,216.4,42787.0,202.5129,202.6715,201.8041,201.8228,42787.0
2021-11-11 13:05:00,216.4,216.51,216.01,216.15,43658.0,201.8228,201.9254,201.4591,201.5896,43658.0
2021-11-11 13:10:00,216.3,216.62,216.2,216.33,21328.0,201.7295,202.028,201.6363,201.7575,21328.0
2021-11-11 13:15:00,216.33,216.4,215.95,215.98,29589.0,201.7575,201.8228,201.4031,201.4311,29589.0
2021-11-11 13:20:00,216.03,216.68,215.42,215.43,34310.0,201.4777,202.0839,200.9088,200.9181,34310.0
2021-11-11 13:25:00,215.51,215.85,214.84,215.73,43066.0,200.9927,201.3098,200.3679,201.1979,43066.0
2021-11-11 13:30:00,215.75,216.08,215.75,215.92,10812.0,201.2166,201.5243,201.2166,201.3751,10812.0
2021-11-11 13:35:00,215.84,215.91,215.42,215.52,12401.0,201.3005,201.3658,200.9088,201.0021,12401.0
2021-11-11 13:40:00,215.61,215.9,215.4,215.82,22505.0,201.086,201.3565,200.8902,201.2819,22505.0
2021-11-11 13:45:00,215.91,216.08,215.79,215.98,9146.0,201.3658,201.5243,201.2539,201.4311,9146.0
2021-11-11 13:50:00,216.03,216.03,215.68,215.77,16177.0,201.4777,201.4777,201.1513,201.2352,16177.0
2021-11-11 13:55:00,215.81,215.82,215.61,215.69,13692.0,201.2725,201.2819,201.086,201.1606,13692.0
2021-11-11 14:00:00,215.73,216.05,215.7,215.92,8552.0,201.1979,201.4964,201.1699,201.3751,8552.0
2021-11-11 14:05:00,216.06,216.45,215.93,216.45,10668.0,201.5057,201.8694,201.3845,201.8694,10668.0
2021-11-11 14:10:00,216.49,217.23,216.42,217.04,23710.0,201.9067,202.5969,201.8414,202.4197,23710.0
2021-11-11 14:15:00,217.11,217.21,216.83,217.07,8000.0,202.485,202.5782,202.2238,202.4477,8000.0
2021-11-11 14:20:00,217.08,217.53,216.96,217.42,22993.0,202.457,202.8767,202.3451,202.7741,22993.0
2021-11-11 14:25:00,217.44,217.69,217.42,217.63,7085.0,202.7927,203.0259,202.7741,202.9699,7085.0
2021-11-11 14:30:00,217.68,217.91,217.52,217.64,16132.0,203.0166,203.2311,202.8673,202.9793,16132.0
2021-11-11 14:35:00,217.68,218.15,217.68,218.11,6770.0,203.0166,203.4549,203.0166,203.4176,6770.0
2021-11-11 14:40:00,218.11,218.29,217.94,218.16,10542.0,203.4176,203.5855,203.2591,203.4642,10542.0
2021-11-11 14:45:00,218.12,218.22,217.54,217.59,7160.0,203.4269,203.5202,202.886,202.9326,7160.0
2021-11-11 14:50:00,217.54,217.6,217.15,217.16,13477.0,202.886,202.942,202.5223,202.5316,13477.0
2021-11-11 14:55:00,217.19,217.25,216.92,216.98,7156.0,202.5596,202.6155,202.3078,202.3637,7156.0
2021-11-11 15:00:00,217.04,217.32,216.81,216.92,9448.0,202.4197,202.6808,202.2052,202.3078,9448.0
2021-11-11 15:05:00,216.86,217.03,216.79,216.96,10825.0,202.2518,202.4104,202.1865,202.3451,10825.0
2021-11-11 15:10:00,216.9,216.9,216.52,216.75,7911.0,202.2891,202.2891,201.9347,202.1492,7911.0
2021-11-11 15:15:00,216.84,217.17,216.84,217.17,8737.0,202.2332,202.5409,202.2332,202.5409,8737.0
2021-11-11 15:20:00,217.18,217.38,217.1,217.32,4891.0,202.5503,202.7368,202.4756,202.6808,4891.0
2021-11-11 15:25:00,217.29,217.56,217.23,217.36,8577.0,202.6528,202.9047,202.5969,202.7181,8577.0
2021-11-11 15:30:00,217.37,217.41,217.05,217.4,8094.0,202.7275,202.7648,202.429,202.7554,8094.0
2021-11-11 15:35:00,217.4,217.6,217.34,217.43,13040.0,202.7554,202.942,202.6995,202.7834,13040.0
2021-11-11 15:40:00,217.4,218.03,217.38,218.03,13506.0,202.7554,203.343,202.7368,203.343,13506.0
2021-11-11 15:45:00,217.99,218.27,217.92,218.02,27185.0,203.3057,203.5668,203.2404,203.3337,27185.0
2021-11-11 15:50:00,218.1,218.47,217.91,218.4,104180.0,203.4083,203.7534,203.2311,203.6881,104180.0
2021-11-11 15:55:00,218.44,219.15,218.43,218.95,206394.0,203.7254,204.3875,203.716,204.201,206394.0
2021-11-12 09:30:00,219.58,219.75,216.05,217.3,75178.0,204.7886,204.9471,201.4964,202.6622,75178.0
2021-11-12 09:35:00,217.54,217.85,216.36,217.27,21059.0,202.886,203.1751,201.7855,202.6342,21059.0
2021-11-12 09:40:00,217.27,217.49,216.78,217.49,20618.0,202.6342,202.8394,202.1772,202.8394,20618.0
2021-11-12 09:45:00,217.55,218.26,217.2,218.12,11860.0,202.8953,203.5575,202.5689,203.4269,11860.0
2021-11-12 09:50:00,218.15,218.55,218.0,218.26,14054.0,203.4549,203.828,203.315,203.5575,14054.0
2021-11-12 09:55:00,218.4,218.4,217.65,217.65,106173.0,203.6881,203.6881,202.9886,202.9886,106173.0
2021-11-12 10:00:00,217.64,217.9,215.75,215.8,29322.0,202.9793,203.2217,201.2166,201.2632,29322.0
2021-11-12 10:05:00,215.67,215.82,214.73,214.73,34339.0,201.142,201.2819,200.2653,200.2653,34339.0
2021-11-12 10:10:00,214.7,215.17,214.41,215.17,27186.0,200.2373,200.6756,199.9668,200.6756,27186.0
2021-11-12 10:15:00,215.23,215.7,214.9,215.56,25565.0,200.7316,201.1699,200.4238,201.0394,25565.0
2021-11-12 10:20:00,215.68,216.11,215.31,215.69,103608.0,201.1513,201.5523,200.8062,201.1606,103608.0
2021-11-12 10:25:00,215.71,216.47,215.7,216.38,40888.0,201.1793,201.8881,201.1699,201.8041,40888.0
2021-11-12 10:30:00,216.47,217.7,216.47,217.68,39806.0,201.8881,203.0352,201.8881,203.0166,39806.0
2021-11-12 10:35:00,217.71,217.96,217.55,217.67,43815.0,203.0445,203.2777,202.8953,203.0072,43815.0
2021-11-12 10:40:00,217.63,218.34,217.62,217.97,30545.0,202.9699,203.6321,202.9606,203.287,30545.0
2021-11-12 10:45:00,218.06,219.42,218.06,219.31,16332.0,203.371,204.6394,203.371,204.5368,16332.0
2021-11-12 10:50:00,219.33,219.71,219.09,219.61,42220.0,204.5554,204.9098,204.3316,204.8166,42220.0
2021-11-12 10:55:00,219.56,219.56,219.25,219.46,17104.0,204.7699,204.7699,204.4808,204.6767,17104.0
2021-11-12 11:00:00,219.53,220.41,219.35,219.35,25695.0,204.7419,205.5627,204.5741,204.5741,25695.0
2021-11-12 11:05:00,219.39,220.19,219.39,219.56,17734.0,204.6114,205.3575,204.6114,204.7699,17734.0
2021-11-12 11:10:00,219.56,219.7,218.47,218.9,74338.0,204.7699,204.9005,203.7534,204.1544,74338.0
2021-11-12 11:15:00,218.81,218.92,218.28,218.83,28304.0,204.0705,204.173,203.5762,204.0891,28304.0
2021-11-12 11:20:00,218.76,218.9,218.48,218.87,14562.0,204.0238,204.1544,203.7627,204.1264,14562.0
2021-11-12 11:25:00,218.72,219.74,218.72,219.65,35713.0,203.9865,204.9378,203.9865,204.8539,35713.0
2021-11-12 11:30:00,219.65,220.54,219.65,220.31,22413.0,204.8539,205.6839,204.8539,205.4694,22413.0
2021-11-12 11:35:00,219.86,220.17,219.44,219.44,19775.0,205.0497,205.3388,204.658,204.658,19775.0
2021-11-12 11:40:00,219.51,219.65,219.12,219.13,17847.0,204.7233,204.8539,204.3596,204.3689,17847.0
2021-11-12 11:45:00,219.18,219.21,218.4,218.88,29013.0,204.4155,204.4435,203.6881,204.1357,29013.0
2021-11-12 11:50:00,218.9,219.16,218.62,219.1,5412.0,204.1544,204.3969,203.8932,204.3409,5412.0
2021-11-12 11:55:00,218.98,219.08,218.41,218.41,8801.0,204.229,204.3223,203.6974,203.6974,8801.0
2021-11-12 12:00:00,218.39,218.56,217.81,217.81,19381.0,203.6787,203.8373,203.1378,203.1378,19381.0
2021-11-12 12:05:00,217.84,218.24,217.44,217.44,9069.0,203.1658,203.5388,202.7927,202.7927,9069.0
2021-11-12 12:10:00,217.48,217.51,217.19,217.38,4678.0,202.83,202.858,202.5596,202.7368,4678.0
2021-11-12 12:15:00,217.54,217.62,217.23,217.38,9451.0,202.886,202.9606,202.5969,202.7368,9451.0
2021-11-12 12:20:00,217.36,217.82,216.75,216.75,10802.0,202.7181,203.1471,202.1492,202.1492,10802.0
2021-11-12 12:25:00,216.91,217.1,216.52,216.7,12404.0,202.2984,202.4756,201.9347,202.1026,12404.0
2021-11-12 12:30:00,216.81,216.83,216.39,216.76,15963.0,202.2052,202.2238,201.8135,202.1585,15963.0
2021-11-12 12:35:00,216.6,217.17,216.57,217.07,3409.0,202.0093,202.5409,201.9813,202.4477,3409.0
2021-11-12 12:40:00,217.12,217.17,216.75,216.75,6070.0,202.4943,202.5409,202.1492,202.1492,6070.0
2021-11-12 12:45:00,216.83,217.3,216.77,216.88,7981.0,202.2238,202.6622,202.1679,202.2705,7981.0
2021-11-12 12:50:00,216.83,217.22,216.79,217.22,5040.0,202.2238,202.5876,202.1865,202.5876,5040.0
2021-11-12 12:55:00,217.22,217.26,216.9,217.14,5946.0,202.5876,202.6249,202.2891,202.5129,5946.0
2021-11-12 13:00:00,217.21,217.35,217.05,217.35,7289.0,202.5782,202.7088,202.429,202.7088,7289.0
2021-11-12 13:05:00,217.36,217.76,217.35,217.67,10013.0,202.7181,203.0912,202.7088,203.0072,10013.0
2021-11-12 13:10:00,217.74,217.83,217.5,217.63,5677.0,203.0725,203.1565,202.8487,202.9699,5677.0
2021-11-12 13:15:00,217.67,218.02,217.57,217.91,9855.0,203.0072,203.3337,202.914,203.2311,9855.0
2021-11-12 13:20:00,217.86,217.98,217.73,217.77,5065.0,203.1844,203.2964,203.0632,203.1005,5065.0
2021-11-12 13:25:00,217.66,217.8,217.58,217.72,5500.0,202.9979,203.1285,202.9233,203.0539,5500.0
2021-11-12 13:30:00,217.68,218.14,217.58,217.63,16275.0,203.0166,203.4456,202.9233,202.9699,16275.0
2021-11-12 13:35:00,217.62,217.81,217.42,217.51,4028.0,202.9606,203.1378,202.7741,202.858,4028.0
2021-11-12 13:40:00,217.48,218.07,217.45,217.46,31831.0,202.83,203.3803,202.8021,202.8114,31831.0
2021-11-12 13:45:00,217.48,217.54,217.09,217.09,7159.0,202.83,202.886,202.4663,202.4663,7159.0
2021-11-12 13:50:00,217.08,217.58,217.08,217.58,3983.0,202.457,202.9233,202.457,202.9233,3983.0
2021-11-12 13:55:00,217.61,217.74,217.59,217.59,3780.0,202.9513,203.0725,202.9326,202.9326,3780.0
2021-11-12 14:00:00,217.53,217.57,217.07,217.08,6917.0,202.8767,202.914,202.4477,202.457,6917.0
2021-11-12 14:05:00,217.09,217.43,217.06,217.3,6809.0,202.4663,202.7834,202.4383,202.6622,6809.0
2021-11-12 14:10:00,217.23,217.56,217.23,217.28,8091.0,202.5969,202.9047,202.5969,202.6435,8091.0
2021-11-12 14:15:00,217.28,217.38,217.22,217.28,3068.0,202.6435,202.7368,202.5876,202.6435,3068.0
2021-11-12 14:20:00,217.23,217.35,217.14,217.35,7355.0,202.5969,202.7088,202.5129,202.7088,7355.0
2021-11-12 14:25:00,217.39,217.45,217.2,217.2,6184.0,202.7461,202.8021,202.5689,202.5689,6184.0
2021-11-12 14:30:00,217.16,217.42,217.04,217.26,10161.0,202.5316,202.7741,202.4197,202.6249,10161.0
2021-11-12 14:35:00,217.23,217.48,217.04,217.06,10807.0,202.5969,202.83,202.4197,202.4383,10807.0
2021-11-12 14:40:00,217.15,217.15,216.72,216.78,10215.0,202.5223,202.5223,202.1212,202.1772,10215.0
2021-11-12 14:45:00,216.82,217.26,216.78,217.15,8843.0,202.2145,202.6249,202.1772,202.5223,8843.0
2021-11-12 14:50:00,217.17,217.3,217.08,217.3,5848.0,202.5409,202.6622,202.457,202.6622,5848.0
2021-11-12 14:55:00,217.23,217.46,217.21,217.22,5668.0,202.5969,202.8114,202.5782,202.5876,5668.0
2021-11-12 15:00:00,217.15,217.31,217.08,217.2,7371.0,202.5223,202.6715,202.457,202.5689,7371.0
2021-11-12 15:05:00,217.2,217.25,216.96,217.12,9259.0,202.5689,202.6155,202.3451,202.4943,9259.0
2021-11-12 15:10:00,217.1,217.27,217.04,217.25,9079.0,202.4756,202.6342,202.4197,202.6155,9079.0
2021-11-12 15:15:00,217.22,217.4,217.21,217.21,9142.0,202.5876,202.7554,202.5782,202.5782,9142.0
2021-11-12 15:20:00,217.22,217.44,217.19,217.31,7209.0,202.5876,202.7927,202.5596,202.6715,7209.0
2021-11-12 15:25:00,217.36,217.41,217.11,217.16,9581.0,202.7181,202.7648,202.485,202.5316,9581.0
2021-11-12 15:30:00,217.18,218.2,217.16,218.15,24895.0,202.5503,203.5015,202.5316,203.4549,24895.0
2021-11-12 15:35:00,218.19,218.37,217.75,218.07,23071.0,203.4922,203.6601,203.0819,203.3803,23071.0
2021-11-12 15:40:00,218.08,218.43,217.98,218.21,31430.0,203.3896,203.716,203.2964,203.5109,31430.0
2021-11-12 15:45:00,218.19,218.21,217.86,217.87,31191.0,203.4922,203.5109,203.1844,203.1938,31191.0
2021-11-12 15:50:00,217.85,218.45,217.81,218.34,63228.0,203.1751,203.7347,203.1378,203.6321,63228.0
2021-11-12 15:55:00,218.34,218.35,217.72,217.74,100669.0,203.6321,203.6414,203.0539,203.0725,100669.0
2021-11-15 09:30:00,220.81,221.0,216.48,219.17,44562.0,205.9357,206.1129,201.8974,204.4062,44562.0
2021-11-15 09:35:00,218.84,218.84,217.4,218.3,33143.0,204.0984,204.0984,202.7554,203.5948,33143.0
2021-11-15 09:40:00,218.42,218.84,217.86,218.09,9651.0,203.7067,204.0984,203.1844,203.399,9651.0
2021-11-15 09:45:00,217.73,218.69,217.28,217.74,19776.0,203.0632,203.9585,202.6435,203.0725,19776.0
2021-11-15 09:50:00,217.65,217.65,216.53,217.44,10880.0,202.9886,202.9886,201.944,202.7927,10880.0
2021-11-15 09:55:00,217.74,218.16,217.0,217.25,7711.0,203.0725,203.4642,202.3824,202.6155,7711.0
2021-11-15 10:00:00,217.49,217.59,217.01,217.56,12000.0,202.8394,202.9326,202.3917,202.9047,12000.0
2021-11-15 10:05:00,217.65,218.25,217.65,218.0,6034.0,202.9886,203.5482,202.9886,203.315,6034.0
2021-11-15 10:10:00,218.06,218.69,217.86,218.5,9007.0,203.371,203.9585,203.1844,203.7813,9007.0
2021-11-15 10:15:00,218.44,219.0,218.28,218.87,25178.0,203.7254,204.2477,203.5762,204.1264,25178.0
2021-11-15 10:20:00,218.76,219.87,218.76,219.68,21177.0,204.0238,205.059,204.0238,204.8818,21177.0
2021-11-15 10:25:00,219.82,220.11,219.24,219.32,32583.0,205.0124,205.2829,204.4715,204.5461,32583.0
2021-11-15 10:30:00,219.18,219.18,218.35,218.45,6447.0,204.4155,204.4155,203.6414,203.7347,6447.0
2021-11-15 10:35:00,218.52,218.54,218.01,218.07,5634.0,203.8,203.8186,203.3243,203.3803,5634.0
2021-11-15 10:40:00,218.2,218.26,217.38,217.39,5832.0,203.5015,203.5575,202.7368,202.7461,5832.0
2021-11-15 10:45:00,217.54,218.07,217.54,218.07,4647.0,202.886,203.3803,202.886,203.3803,4647.0
2021-11-15 10:50:00,218.13,218.19,217.72,217.97,5303.0,203.4363,203.4922,203.0539,203.287,5303.0
2021-11-15 10:55:00,217.97,218.03,217.47,217.55,5100.0,203.287,203.343,202.8207,202.8953,5100.0
2021-11-15 11:00:00,217.56,217.73,217.31,217.41,7350.0,202.9047,203.0632,202.6715,202.7648,7350.0
2021-11-15 11:05:00,217.38,217.68,217.1,217.6,7930.0,202.7368,203.0166,202.4756,202.942,7930.0
2021-11-15 11:10:00,217.52,217.64,217.06,217.19,7512.0,202.8673,202.9793,202.4383,202.5596,7512.0
2021-11-15 11:15:00,217.11,217.32,216.87,217.0,8380.0,202.485,202.6808,202.2611,202.3824,8380.0
2021-11-15 11:20:00,217.02,217.29,216.86,217.06,5861.0,202.401,202.6528,202.2518,202.4383,5861.0
2021-11-15 11:25:00,217.05,217.24,216.94,216.97,5366.0,202.429,202.6062,202.3264,202.3544,5366.0
2021-11-15 11:30:00,216.98,217.5,216.98,217.5,5712.0,202.3637,202.8487,202.3637,202.8487,5712.0
2021-11-15 11:35:00,217.47,217.71,217.33,217.48,7333.0,202.8207,203.0445,202.6901,202.83,7333.0
2021-11-15 11:40:00,217.39,217.41,215.75,215.76,28003.0,202.7461,202.7648,201.2166,201.2259,28003.0
2021-11-15 11:45:00,215.65,216.52,215.63,216.38,5996.0,201.1233,201.9347,201.1047,201.8041,5996.0
2021-11-15 11:50:00,216.38,216.38,216.1,216.19,11801.0,201.8041,201.8041,201.543,201.6269,11801.0
2021-11-15 11:55:00,216.23,216.68,216.23,216.6,4667.0,201.6642,202.0839,201.6642,202.0093,4667.0
2021-11-15 12:00:00,216.62,216.97,216.52,216.55,3510.0,202.028,202.3544,201.9347,201.9627,3510.0
2021-11-15 12:05:00,216.61,216.7,216.29,216.61,7742.0,202.0186,202.1026,201.7202,202.0186,7742.0
2021-11-15 12:10:00,216.61,216.76,216.37,216.44,4382.0,202.0186,202.1585,201.7948,201.8601,4382.0
2021-11-15 12:15:00,216.42,216.51,216.09,216.28,6808.0,201.8414,201.9254,201.5337,201.7109,6808.0
2021-11-15 12:20:00,216.25,216.29,215.7,216.03,7536.0,201.6829,201.7202,201.1699,201.4777,7536.0
2021-11-15 12:25:00,216.1,216.44,216.01,216.37,5363.0,201.543,201.8601,201.4591,201.7948,5363.0
2021-11-15 12:30:00,216.56,216.76,216.49,216.5,4100.0,201.972,202.1585,201.9067,201.9161,4100.0
2021-11-15 12:35:00,216.49,216.68,216.41,216.58,2564.0,201.9067,202.0839,201.8321,201.9907,2564.0
2021-11-15 12:40:00,216.71,216.84,216.44,216.66,5690.0,202.1119,202.2332,201.8601,202.0653,5690.0
2021-11-15 12:45:00,216.56,216.67,216.41,216.57,4715.0,201.972,202.0746,201.8321,201.9813,4715.0
2021-11-15 12:50:00,216.58,216.58,216.29,216.29,5109.0,201.9907,201.9907,201.7202,201.7202,5109.0
2021-11-15 12:55:00,216.34,216.45,216.17,216.36,5470.0,201.7668,201.8694,201.6083,201.7855,5470.0
2021-11-15 13:00:00,216.27,216.51,216.11,216.51,6325.0,201.7016,201.9254,201.5523,201.9254,6325.0
2021-11-15 13:05:00,216.59,216.6,216.31,216.39,6536.0,202.0,202.0093,201.7389,201.8135,6536.0
2021-11-15 13:10:00,216.49,216.57,216.11,216.56,5889.0,201.9067,201.9813,201.5523,201.972,5889.0
2021-11-15 13:15:00,216.56,216.56,215.88,215.93,5791.0,201.972,201.972,201.3378,201.3845,5791.0
2021-11-15 13:20:00,215.96,216.09,215.67,216.09,5763.0,201.4124,201.5337,201.142,201.5337,5763.0
2021-11-15 13:25:00,216.02,216.07,215.65,215.74,18567.0,201.4684,201.515,201.1233,201.2073,18567.0
2021-11-15 13:30:00,215.74,215.75,215.36,215.36,5376.0,201.2073,201.2166,200.8529,200.8529,5376.0
2021-11-15 13:35:00,215.28,215.76,215.19,215.76,8398.0,200.7782,201.2259,200.6943,201.2259,8398.0
2021-11-15 13:40:00,215.76,215.82,215.4,215.51,8019.0,201.2259,201.2819,200.8902,200.9927,8019.0
2021-11-15 13:45:00,215.5,215.92,215.49,215.92,6295.0,200.9834,201.3751,200.9741,201.3751,6295.0
2021-11-15 13:50:00,215.89,215.91,215.56,215.56,2167.0,201.3471,201.3658,201.0394,201.0394,2167.0
2021-11-15 13:55:00,215.46,215.61,215.35,215.43,6270.0,200.9461,201.086,200.8435,200.9181,6270.0
2021-11-15 14:00:00,215.39,215.55,215.25,215.55,4364.0,200.8808,201.0301,200.7503,201.0301,4364.0
2021-11-15 14:05:00,215.45,215.67,215.33,215.65,13832.0,200.9368,201.142,200.8249,201.1233,13832.0
2021-11-15 14:10:00,215.64,215.92,215.57,215.84,3500.0,201.114,201.3751,201.0487,201.3005,3500.0
2021-11-15 14:15:00,215.86,215.96,215.49,215.49,4457.0,201.3192,201.4124,200.9741,200.9741,4457.0
2021-11-15 14:20:00,215.49,215.69,215.42,215.59,4459.0,200.9741,201.1606,200.9088,201.0674,4459.0
2021-11-15 14:25:00,215.64,215.82,215.53,215.61,6146.0,201.114,201.2819,201.0114,201.086,6146.0
2021-11-15 14:30:00,215.67,215.79,215.45,215.75,7869.0,201.142,201.2539,200.9368,201.2166,7869.0
2021-11-15 14:35:00,215.75,216.06,215.7,215.86,3821.0,201.2166,201.5057,201.1699,201.3192,3821.0
2021-11-15 14:40:00,215.93,216.31,215.92,216.31,5637.0,201.3845,201.7389,201.3751,201.7389,5637.0
2021-11-15 14:45:00,216.33,216.52,216.23,216.48,7376.0,201.7575,201.9347,201.6642,201.8974,7376.0
2021-11-15 14:50:00,216.43,216.5,216.28,216.36,6759.0,201.8508,201.9161,201.7109,201.7855,6759.0
2021-11-15 14:55:00,216.42,216.7,216.38,216.45,8206.0,201.8414,202.1026,201.8041,201.8694,8206.0
2021-11-15 15:00:00,216.4,216.7,216.4,216.46,6655.0,201.8228,202.1026,201.8228,201.8788,6655.0
2021-11-15 15:05:00,216.49,216.82,216.45,216.61,78382.0,201.9067,202.2145,201.8694,202.0186,78382.0
2021-11-15 15:10:00,216.58,216.74,216.5,216.73,8684.0,201.9907,202.1399,201.9161,202.1306,8684.0
2021-11-15 15:15:00,216.73,216.83,216.52,216.73,8600.0,202.1306,202.2238,201.9347,202.1306,8600.0
2021-11-15 15:20:00,216.78,216.91,216.13,216.37,8986.0,202.1772,202.2984,201.571,201.7948,8986.0
2021-11-15 15:25:00,216.33,216.64,216.28,216.49,9324.0,201.7575,202.0466,201.7109,201.9067,9324.0
2021-11-15 15:30:00,216.55,216.55,216.17,216.47,14341.0,201.9627,201.9627,201.6083,201.8881,14341.0
2021-11-15 15:35:00,216.48,216.48,216.01,216.01,18155.0,201.8974,201.8974,201.4591,201.4591,18155.0
2021-11-15 15:40:00,216.02,216.19,215.91,216.02,16920.0,201.4684,201.6269,201.3658,201.4684,16920.0
2021-11-15 15:45:00,216.02,216.07,215.57,215.74,21481.0,201.4684,201.515,201.0487,201.2073,21481.0
2021-11-15 15:50:00,215.7,215.74,215.32,215.65,39891.0,201.1699,201.2073,200.8155,201.1233,39891.0
2021-11-15 15:55:00,215.54,215.8,215.3,215.79,74979.0,201.0207,201.2632,200.7969,201.2539,74979.0
2021-11-16 09:30:00,214.76,215.27,214.4,214.58,25362.0,200.2933,200.7689,199.9575,200.1254,25362.0
2021-11-16 09:35:00,214.97,215.82,214.65,215.61,12978.0,200.4891,201.2819,200.1907,201.086,12978.0
2021-11-16 09:40:00,215.8,216.25,215.46,215.66,11469.0,201.2632,201.6829,200.9461,201.1326,11469.0
2021-11-16 09:45:00,215.69,216.15,214.97,215.2,32910.0,201.1606,201.5896,200.4891,200.7036,32910.0
2021-11-16 09:50:00,215.39,216.05,215.16,215.97,17176.0,200.8808,201.4964,200.6663,201.4218,17176.0
2021-11-16 09:55:00,216.34,216.61,216.12,216.22,6988.0,201.7668,202.0186,201.5617,201.6549,6988.0
2021-11-16 10:00:00,216.22,217.31,216.21,216.36,10728.0,201.6549,202.6715,201.6456,201.7855,10728.0
2021-11-16 10:05:00,216.52,216.59,215.68,215.72,3190.0,201.9347,202.0,201.1513,201.1886,3190.0
2021-11-16 10:10:00,215.73,215.87,215.58,215.67,3480.0,201.1979,201.3285,201.058,201.142,3480.0
2021-11-16 10:15:00,215.72,216.22,215.62,215.86,5180.0,201.1886,201.6549,201.0953,201.3192,5180.0
2021-11-16 10:20:00,215.89,215.89,215.4,215.4,6599.0,201.3471,201.3471,200.8902,200.8902,6599.0
2021-11-16 10:25:00,215.48,215.6,215.1,215.1,15080.0,200.9648,201.0767,200.6104,200.6104,15080.0
2021-11-16 10:30:00,215.16,215.92,215.16,215.86,4253.0,200.6663,201.3751,200.6663,201.3192,4253.0
2021-11-16 10:35:00,216.04,216.19,215.61,215.69,3340.0,201.487,201.6269,201.086,201.1606,3340.0
2021-11-16 10:40:00,215.69,215.77,215.33,215.49,4358.0,201.1606,201.2352,200.8249,200.9741,4358.0
2021-11-16 10:45:00,215.49,215.52,215.27,215.33,3656.0,200.9741,201.0021,200.7689,200.8249,3656.0
2021-11-16 10:50:00,215.33,215.86,215.33,215.86,3834.0,200.8249,201.3192,200.8249,201.3192,3834.0
2021-11-16 10:55:00,215.78,215.91,215.59,215.85,4840.0,201.2446,201.3658,201.0674,201.3098,4840.0
2021-11-16 11:00:00,216.01,216.08,215.93,216.03,2876.0,201.4591,201.5243,201.3845,201.4777,2876.0
2021-11-16 11:05:00,216.04,216.44,216.01,216.32,5803.0,201.487,201.8601,201.4591,201.7482,5803.0
2021-11-16 11:10:00,216.44,217.09,216.31,217.09,17669.0,201.8601,202.4663,201.7389,202.4663,17669.0
2021-11-16 11:15:00,217.14,217.55,217.03,217.23,10433.0,202.5129,202.8953,202.4104,202.5969,10433.0
2021-11-16 11:20:00,217.19,217.33,216.9,217.02,5346.0,202.5596,202.6901,202.2891,202.401,5346.0
2021-11-16 11:25:00,217.1,217.14,216.74,216.84,3724.0,202.4756,202.5129,202.1399,202.2332,3724.0
2021-11-16 11:30:00,216.81,217.07,216.65,217.0,2350.0,202.2052,202.4477,202.056,202.3824,2350.0
2021-11-16 11:35:00,217.02,217.32,217.02,217.14,6299.0,202.401,202.6808,202.401,202.5129,6299.0
2021-11-16 11:40:00,217.09,217.28,217.07,217.24,2141.0,202.4663,202.6435,202.4477,202.6062,2141.0
2021-11-16 11:45:00,217.31,217.49,217.23,217.29,4613.0,202.6715,202.8394,202.5969,202.6528,4613.0
2021-11-16 11:50:00,217.38,217.83,217.38,217.73,4722.0,202.7368,203.1565,202.7368,203.0632,4722.0
2021-11-16 11:55:00,217.73,218.06,217.71,217.71,8004.0,203.0632,203.371,203.0445,203.0445,8004.0
2021-11-16 12:00:00,217.59,217.59,217.24,217.28,1567.0,202.9326,202.9326,202.6062,202.6435,1567.0
2021-11-16 12:05:00,217.25,217.36,217.07,217.07,2753.0,202.6155,202.7181,202.4477,202.4477,2753.0
2021-11-16 12:10:00,217.1,217.14,216.85,216.97,4794.0,202.4756,202.5129,202.2425,202.3544,4794.0
2021-11-16 12:15:00,216.97,217.16,216.97,217.06,2289.0,202.3544,202.5316,202.3544,202.4383,2289.0
2021-11-16 12:20:00,217.02,217.28,216.87,217.27,23444.0,202.401,202.6435,202.2611,202.6342,23444.0
2021-11-16 12:25:00,217.28,217.31,217.14,217.25,1465.0,202.6435,202.6715,202.5129,202.6155,1465.0
2021-11-16 12:30:00,217.18,217.18,216.97,217.18,3663.0,202.5503,202.5503,202.3544,202.5503,3663.0
2021-11-16 12:35:00,217.13,217.48,217.07,217.27,5375.0,202.5036,202.83,202.4477,202.6342,5375.0
2021-11-16 12:40:00,217.18,217.4,217.18,217.3,3182.0,202.5503,202.7554,202.5503,202.6622,3182.0
2021-11-16 12:45:00,217.31,217.54,217.24,217.51,3470.0,202.6715,202.886,202.6062,202.858,3470.0
2021-11-16 12:50:00,217.54,217.54,217.32,217.39,3903.0,202.886,202.886,202.6808,202.7461,3903.0
2021-11-16 12:55:00,217.37,217.42,217.21,217.36,5074.0,202.7275,202.7741,202.5782,202.7181,5074.0
2021-11-16 13:00:00,217.4,217.69,217.37,217.69,4309.0,202.7554,203.0259,202.7275,203.0259,4309.0
2021-11-16 13:05:00,217.64,217.89,217.49,217.89,6903.0,202.9793,203.2124,202.8394,203.2124,6903.0
2021-11-16 13:10:00,217.81,218.01,217.77,217.78,8041.0,203.1378,203.3243,203.1005,203.1098,8041.0
2021-11-16 13:15:00,217.72,217.94,217.72,217.92,4925.0,203.0539,203.2591,203.0539,203.2404,4925.0
2021-11-16 13:20:00,217.9,218.15,217.83,218.02,5045.0,203.2217,203.4549,203.1565,203.3337,5045.0
2021-11-16 13:25:00,218.17,218.17,217.89,217.92,4250.0,203.4736,203.4736,203.2124,203.2404,4250.0
2021-11-16 13:30:00,217.89,218.32,217.83,218.27,5801.0,203.2124,203.6135,203.1565,203.5668,5801.0
2021-11-16 13:35:00,218.3,218.5,218.28,218.42,5591.0,203.5948,203.7813,203.5762,203.7067,5591.0
2021-11-16 13:40:00,218.37,218.46,218.21,218.3,4289.0,203.6601,203.744,203.5109,203.5948,4289.0
2021-11-16 13:45:00,218.33,218.48,218.24,218.34,7492.0,203.6228,203.7627,203.5388,203.6321,7492.0
2021-11-16 13:50:00,218.33,218.72,218.32,218.56,6628.0,203.6228,203.9865,203.6135,203.8373,6628.0
2021-11-16 13:55:00,218.61,218.76,218.52,218.76,27742.0,203.8839,204.0238,203.8,204.0238,27742.0
2021-11-16 14:00:00,218.76,218.87,218.46,218.61,42297.0,204.0238,204.1264,203.744,203.8839,42297.0
2021-11-16 14:05:00,218.55,218.85,218.55,218.75,3908.0,203.828,204.1078,203.828,204.0145,3908.0
2021-11-16 14:10:00,218.75,218.85,218.57,218.62,4091.0,204.0145,204.1078,203.8466,203.8932,4091.0
2021-11-16 14:15:00,218.66,218.66,218.36,218.55,9370.0,203.9306,203.9306,203.6508,203.828,9370.0
2021-11-16 14:20:00,218.56,218.58,218.38,218.56,4840.0,203.8373,203.8559,203.6694,203.8373,4840.0
2021-11-16 14:25:00,218.59,219.16,218.59,219.06,7651.0,203.8653,204.3969,203.8653,204.3036,7651.0
2021-11-16 14:30:00,219.15,219.15,218.86,219.07,4573.0,204.3875,204.3875,204.1171,204.3129,4573.0
2021-11-16 14:35:00,219.09,219.21,218.99,219.02,6956.0,204.3316,204.4435,204.2383,204.2663,6956.0
2021-11-16 14:40:00,219.03,219.16,218.85,218.9,3700.0,204.2756,204.3969,204.1078,204.1544,3700.0
2021-11-16 14:45:00,218.93,219.14,218.86,219.14,4386.0,204.1824,204.3782,204.1171,204.3782,4386.0
2021-11-16 14:50:00,219.21,219.36,219.13,219.36,10801.0,204.4435,204.5834,204.3689,204.5834,10801.0
2021-11-16 14:55:00,219.42,219.59,219.38,219.43,14873.0,204.6394,204.7979,204.6021,204.6487,14873.0
2021-11-16 15:00:00,219.39,219.56,219.07,219.52,8775.0,204.6114,204.7699,204.3129,204.7326,8775.0
2021-11-16 15:05:00,219.55,219.72,219.36,219.37,10385.0,204.7606,204.9192,204.5834,204.5927,10385.0
2021-11-16 15:10:00,219.39,219.66,219.28,219.66,12554.0,204.6114,204.8632,204.5088,204.8632,12554.0
2021-11-16 15:15:00,219.69,219.72,219.5,219.51,5221.0,204.8912,204.9192,204.714,204.7233,5221.0
2021-11-16 15:20:00,219.55,219.65,219.37,219.65,9033.0,204.7606,204.8539,204.5927,204.8539,9033.0
2021-11-16 15:25:00,219.66,219.67,219.42,219.51,12085.0,204.8632,204.8725,204.6394,204.7233,12085.0
2021-11-16 15:30:00,219.49,219.94,219.4,219.85,10539.0,204.7046,205.1243,204.6207,205.0404,10539.0
2021-11-16 15:35:00,219.79,219.97,219.67,219.68,31300.0,204.9844,205.1523,204.8725,204.8818,31300.0
2021-11-16 15:40:00,219.73,219.74,219.55,219.63,9410.0,204.9285,204.9378,204.7606,204.8352,9410.0
2021-11-16 15:45:00,219.59,219.59,219.02,219.07,20915.0,204.7979,204.7979,204.2663,204.3129,20915.0
2021-11-16 15:50:00,219.07,219.85,219.03,219.68,25330.0,204.3129,205.0404,204.2756,204.8818,25330.0
2021-11-16 15:55:00,219.6,219.69,219.17,219.22,67094.0,204.8072,204.8912,204.4062,204.4528,67094.0
2021-11-17 09:30:00,219.26,219.26,216.17,216.88,29667.0,204.4901,204.4901,201.6083,202.2705,29667.0
2021-11-17 09:35:00,216.5,216.89,216.24,216.7,2867.0,201.9161,202.2798,201.6736,202.1026,2867.0
2021-11-17 09:40:00,216.7,218.04,216.7,217.89,4565.0,202.1026,203.3523,202.1026,203.2124,4565.0
2021-11-17 09:45:00,217.83,218.14,217.44,217.67,5303.0,203.1565,203.4456,202.7927,203.0072,5303.0
2021-11-17 09:50:00,217.43,217.58,216.59,216.8,16721.0,202.7834,202.9233,202.0,202.1958,16721.0
2021-11-17 09:55:00,216.77,217.09,216.49,216.49,5818.0,202.1679,202.4663,201.9067,201.9067,5818.0
2021-11-17 10:00:00,216.49,217.05,216.26,216.96,10246.0,201.9067,202.429,201.6922,202.3451,10246.0
2021-11-17 10:05:00,216.88,217.25,216.84,217.15,20598.0,202.2705,202.6155,202.2332,202.5223,20598.0
2021-11-17 10:10:00,217.16,217.44,217.0,217.31,5708.0,202.5316,202.7927,202.3824,202.6715,5708.0
2021-11-17 10:15:00,217.79,218.07,217.21,217.29,8539.0,203.1192,203.3803,202.5782,202.6528,8539.0
2021-11-17 10:20:00,217.37,217.42,216.92,217.19,14848.0,202.7275,202.7741,202.3078,202.5596,14848.0
2021-11-17 10:25:00,217.39,217.61,217.3,217.39,5350.0,202.7461,202.9513,202.6622,202.7461,5350.0
2021-11-17 10:30:00,217.28,217.71,217.28,217.5,4835.0,202.6435,203.0445,202.6435,202.8487,4835.0
2021-11-17 10:35:00,217.51,218.18,217.45,218.18,5905.0,202.858,203.4829,202.8021,203.4829,5905.0
2021-11-17 10:40:00,218.16,218.2,217.75,217.77,4887.0,203.4642,203.5015,203.0819,203.1005,4887.0
2021-11-17 10:45:00,217.85,217.92,217.69,217.81,2240.0,203.1751,203.2404,203.0259,203.1378,2240.0
2021-11-17 10:50:00,217.73,218.02,217.73,217.84,10045.0,203.0632,203.3337,203.0632,203.1658,10045.0
2021-11-17 10:55:00,217.86,217.86,217.06,217.37,6268.0,203.1844,203.1844,202.4383,202.7275,6268.0
2021-11-17 11:00:00,217.34,217.62,217.33,217.49,4814.0,202.6995,202.9606,202.6901,202.8394,4814.0
2021-11-17 11:05:00,217.49,217.73,217.0,217.0,7941.0,202.8394,203.0632,202.3824,202.3824,7941.0
2021-11-17 11:10:00,217.01,217.15,217.01,217.14,3343.0,202.3917,202.5223,202.3917,202.5129,3343.0
2021-11-17 11:15:00,217.14,217.33,217.0,217.09,6244.0,202.5129,202.6901,202.3824,202.4663,6244.0
2021-11-17 11:20:00,217.13,217.2,217.0,217.01,16959.0,202.5036,202.5689,202.3824,202.3917,16959.0
2021-11-17 11:25:00,217.04,217.19,216.92,217.14,3094.0,202.4197,202.5596,202.3078,202.5129,3094.0
2021-11-17 11:30:00,217.04,217.31,216.98,217.23,4477.0,202.4197,202.6715,202.3637,202.5969,4477.0
2021-11-17 11:35:00,217.24,217.58,217.17,217.58,6009.0,202.6062,202.9233,202.5409,202.9233,6009.0
2021-11-17 11:40:00,217.39,217.45,217.02,217.02,2365.0,202.7461,202.8021,202.401,202.401,2365.0
2021-11-17 11:45:00,217.02,217.02,216.86,216.88,2160.0,202.401,202.401,202.2518,202.2705,2160.0
2021-11-17 11:50:00,216.9,216.9,216.62,216.87,4443.0,202.2891,202.2891,202.028,202.2611,4443.0
2021-11-17 11:55:00,216.97,217.24,216.84,217.24,3313.0,202.3544,202.6062,202.2332,202.6062,3313.0
2021-11-17 12:00:00,217.36,217.36,216.98,217.0,2500.0,202.7181,202.7181,202.3637,202.3824,2500.0
2021-11-17 12:05:00,217.09,217.1,216.56,216.65,4377.0,202.4663,202.4756,201.972,202.056,4377.0
2021-11-17 12:10:00,216.67,216.73,216.27,216.37,5627.0,202.0746,202.1306,201.7016,201.7948,5627.0
2021-11-17 12:15:00,216.27,216.33,215.82,215.97,4165.0,201.7016,201.7575,201.2819,201.4218,4165.0
2021-11-17 12:20:00,215.99,216.18,215.76,215.88,4737.0,201.4404,201.6176,201.2259,201.3378,4737.0
2021-11-17 12:25:00,215.82,216.37,215.82,215.85,3666.0,201.2819,201.7948,201.2819,201.3098,3666.0
2021-11-17 12:30:00,215.79,215.98,215.67,215.93,4264.0,201.2539,201.4311,201.142,201.3845,4264.0
2021-11-17 12:35:00,215.91,216.4,215.88,216.4,4061.0,201.3658,201.8228,201.3378,201.8228,4061.0
2021-11-17 12:40:00,216.44,216.46,216.09,216.34,4663.0,201.8601,201.8788,201.5337,201.7668,4663.0
2021-11-17 12:45:00,216.34,216.59,216.19,216.59,4496.0,201.7668,202.0,201.6269,202.0,4496.0
2021-11-17 12:50:00,216.59,216.6,216.0,216.0,4863.0,202.0,202.0093,201.4497,201.4497,4863.0
2021-11-17 12:55:00,216.05,216.32,215.99,216.32,3704.0,201.4964,201.7482,201.4404,201.7482,3704.0
2021-11-17 13:00:00,216.21,216.87,216.19,216.71,19987.0,201.6456,202.2611,201.6269,202.1119,19987.0
2021-11-17 13:05:00,216.75,217.41,216.75,216.86,5751.0,202.1492,202.7648,202.1492,202.2518,5751.0
2021-11-17 13:10:00,216.88,217.12,216.75,217.12,2780.0,202.2705,202.4943,202.1492,202.4943,2780.0
2021-11-17 13:15:00,217.18,217.27,217.03,217.24,3105.0,202.5503,202.6342,202.4104,202.6062,3105.0
2021-11-17 13:20:00,217.32,217.64,217.26,217.56,3991.0,202.6808,202.9793,202.6249,202.9047,3991.0
2021-11-17 13:25:00,217.57,217.86,217.53,217.78,6550.0,202.914,203.1844,202.8767,203.1098,6550.0
2021-11-17 13:30:00,217.84,217.9,217.71,217.9,3441.0,203.1658,203.2217,203.0445,203.2217,3441.0
2021-11-17 13:35:00,217.84,218.11,217.73,218.02,6764.0,203.1658,203.4176,203.0632,203.3337,6764.0
2021-11-17 13:40:00,217.96,218.11,217.84,218.1,4509.0,203.2777,203.4176,203.1658,203.4083,4509.0
2021-11-17 13:45:00,218.08,218.09,217.79,217.84,4333.0,203.3896,203.399,203.1192,203.1658,4333.0
2021-11-17 13:50:00,217.81,218.03,217.73,217.81,5458.0,203.1378,203.343,203.0632,203.1378,5458.0
2021-11-17 13:55:00,217.76,218.02,217.76,217.98,1960.0,203.0912,203.3337,203.0912,203.2964,1960.0
2021-11-17 14:00:00,218.04,218.04,217.46,217.65,6806.0,203.3523,203.3523,202.8114,202.9886,6806.0
2021-11-17 14:05:00,217.65,217.74,217.58,217.68,6934.0,202.9886,203.0725,202.9233,203.0166,6934.0
2021-11-17 14:10:00,217.68,217.69,217.17,217.21,3998.0,203.0166,203.0259,202.5409,202.5782,3998.0
2021-11-17 14:15:00,217.23,217.4,217.2,217.36,4809.0,202.5969,202.7554,202.5689,202.7181,4809.0
2021-11-17 14:20:00,217.39,217.49,217.27,217.44,6491.0,202.7461,202.8394,202.6342,202.7927,6491.0
2021-11-17 14:25:00,217.44,217.54,217.36,217.51,8325.0,202.7927,202.886,202.7181,202.858,8325.0
2021-11-17 14:30:00,217.45,217.61,217.33,217.48,5905.0,202.8021,202.9513,202.6901,202.83,5905.0
2021-11-17 14:35:00,217.54,217.78,217.46,217.51,6483.0,202.886,203.1098,202.8114,202.858,6483.0
2021-11-17 14:40:00,217.51,217.66,217.48,217.48,3325.0,202.858,202.9979,202.83,202.83,3325.0
2021-11-17 14:45:00,217.52,217.79,217.52,217.76,3055.0,202.8673,203.1192,202.8673,203.0912,3055.0
2021-11-17 14:50:00,217.79,217.87,217.66,217.74,6047.0,203.1192,203.1938,202.9979,203.0725,6047.0
2021-11-17 14:55:00,217.78,217.94,217.78,217.81,10960.0,203.1098,203.2591,203.1098,203.1378,10960.0
2021-11-17 15:00:00,217.85,217.88,217.66,217.7,8094.0,203.1751,203.2031,202.9979,203.0352,8094.0
2021-11-17 15:05:00,217.77,217.88,217.66,217.88,5410.0,203.1005,203.2031,202.9979,203.2031,5410.0
2021-11-17 15:10:00,217.88,218.02,217.82,218.02,3424.0,203.2031,203.3337,203.1471,203.3337,3424.0
2021-11-17 15:15:00,218.03,218.1,217.9,217.9,6272.0,203.343,203.4083,203.2217,203.2217,6272.0
2021-11-17 15:20:00,217.91,218.0,217.81,217.84,31334.0,203.2311,203.315,203.1378,203.1658,31334.0
2021-11-17 15:25:00,217.84,217.85,217.61,217.62,14573.0,203.1658,203.1751,202.9513,202.9606,14573.0
2021-11-17 15:30:00,217.65,217.74,217.29,217.44,8651.0,202.9886,203.0725,202.6528,202.7927,8651.0
2021-11-17 15:35:00,217.38,217.76,217.26,217.61,10189.0,202.7368,203.0912,202.6249,202.9513,10189.0
2021-11-17 15:40:00,217.61,217.68,217.03,217.04,12962.0,202.9513,203.0166,202.4104,202.4197,12962.0
2021-11-17 15:45:00,217.08,217.57,217.05,217.37,19149.0,202.457,202.914,202.429,202.7275,19149.0
2021-11-17 15:50:00,217.34,217.88,217.33,217.74,20573.0,202.6995,203.2031,202.6901,203.0725,20573.0
2021-11-17 15:55:00,217.7,217.95,217.63,217.8,103543.0,203.0352,203.2684,202.9699,203.1285,103543.0
2021-11-18 09:30:00,218.77,218.88,217.42,218.36,39679.0,204.0331,204.1357,202.7741,203.6508,39679.0
2021-11-18 09:35:00,218.51,219.49,218.35,219.21,16130.0,203.7907,204.7046,203.6414,204.4435,16130.0
2021-11-18 09:40:00,219.5,219.95,219.24,219.62,11469.0,204.714,205.1337,204.4715,204.8259,11469.0
2021-11-18 09:45:00,219.27,219.97,219.07,219.76,10484.0,204.4995,205.1523,204.3129,204.9565,10484.0
2021-11-18 09:50:00,219.61,219.97,218.88,218.93,16340.0,204.8166,205.1523,204.1357,204.1824,16340.0
2021-11-18 09:55:00,218.85,219.05,218.46,218.47,8310.0,204.1078,204.2943,203.744,203.7534,8310.0
2021-11-18 10:00:00,218.52,218.66,218.07,218.49,4903.0,203.8,203.9306,203.3803,203.772,4903.0
2021-11-18 10:05:00,218.51,218.62,217.32,217.44,6402.0,203.7907,203.8932,202.6808,202.7927,6402.0
2021-11-18 10:10:00,217.32,217.52,216.76,217.1,9412.0,202.6808,202.8673,202.1585,202.4756,9412.0
2021-11-18 10:15:00,216.94,217.05,216.36,216.88,19396.0,202.3264,202.429,201.7855,202.2705,19396.0
2021-11-18 10:20:00,216.96,217.68,216.8,217.68,9372.0,202.3451,203.0166,202.1958,203.0166,9372.0
2021-11-18 10:25:00,217.63,217.73,216.8,216.8,29405.0,202.9699,203.0632,202.1958,202.1958,29405.0
2021-11-18 10:30:00,216.8,217.83,216.8,217.76,7433.0,202.1958,203.1565,202.1958,203.0912,7433.0
2021-11-18 10:35:00,217.84,218.32,217.44,217.52,5704.0,203.1658,203.6135,202.7927,202.8673,5704.0
2021-11-18 10:40:00,217.64,218.11,217.62,217.62,14838.0,202.9793,203.4176,202.9606,202.9606,14838.0
2021-11-18 10:45:00,217.76,218.38,217.76,218.38,10123.0,203.0912,203.6694,203.0912,203.6694,10123.0
2021-11-18 10:50:00,218.48,218.63,218.04,218.04,9421.0,203.7627,203.9026,203.3523,203.3523,9421.0
2021-11-18 10:55:00,217.98,219.12,217.9,218.92,26812.0,203.2964,204.3596,203.2217,204.173,26812.0
2021-11-18 11:00:00,218.99,219.02,217.7,217.72,7800.0,204.2383,204.2663,203.0352,203.0539,7800.0
2021-11-18 11:05:00,217.79,218.45,217.73,218.19,11940.0,203.1192,203.7347,203.0632,203.4922,11940.0
2021-11-18 11:10:00,218.23,218.66,217.94,218.51,12407.0,203.5295,203.9306,203.2591,203.7907,12407.0
2021-11-18 11:15:00,218.51,218.88,218.45,218.76,17028.0,203.7907,204.1357,203.7347,204.0238,17028.0
2021-11-18 11:20:00,218.76,219.1,218.67,219.08,7999.0,204.0238,204.3409,203.9399,204.3223,7999.0
2021-11-18 11:25:00,219.14,219.14,218.86,219.08,9640.0,204.3782,204.3782,204.1171,204.3223,9640.0
2021-11-18 11:30:00,219.08,219.88,218.96,219.86,10042.0,204.3223,205.0684,204.2103,205.0497,10042.0
2021-11-18 11:35:00,219.74,219.86,219.29,219.29,12810.0,204.9378,205.0497,204.5181,204.5181,12810.0
2021-11-18 11:40:00,219.2,219.63,219.02,219.52,12261.0,204.4342,204.8352,204.2663,204.7326,12261.0
2021-11-18 11:45:00,219.52,219.58,219.07,219.07,7256.0,204.7326,204.7886,204.3129,204.3129,7256.0
2021-11-18 11:50:00,219.13,219.6,219.13,219.52,6497.0,204.3689,204.8072,204.3689,204.7326,6497.0
2021-11-18 11:55:00,219.52,219.65,219.4,219.6,7446.0,204.7326,204.8539,204.6207,204.8072,7446.0
2021-11-18 12:00:00,219.51,219.67,219.27,219.49,6527.0,204.7233,204.8725,204.4995,204.7046,6527.0
2021-11-18 12:05:00,219.47,219.47,219.11,219.12,1801.0,204.686,204.686,204.3502,204.3596,1801.0
2021-11-18 12:10:00,219.12,219.27,219.07,219.21,3955.0,204.3596,204.4995,204.3129,204.4435,3955.0
2021-11-18 12:15:00,219.14,219.59,219.14,219.5,3892.0,204.3782,204.7979,204.3782,204.714,3892.0
2021-11-18 12:20:00,219.5,219.57,219.33,219.53,2975.0,204.714,204.7793,204.5554,204.7419,2975.0
2021-11-18 12:25:00,219.49,219.72,219.48,219.6,3674.0,204.7046,204.9192,204.6953,204.8072,3674.0
2021-11-18 12:30:00,219.53,219.75,219.37,219.55,4609.0,204.7419,204.9471,204.5927,204.7606,4609.0
2021-11-18 12:35:00,219.55,219.61,219.29,219.48,3367.0,204.7606,204.8166,204.5181,204.6953,3367.0
2021-11-18 12:40:00,219.52,219.7,219.37,219.66,4986.0,204.7326,204.9005,204.5927,204.8632,4986.0
2021-11-18 12:45:00,219.71,219.71,219.22,219.33,5123.0,204.9098,204.9098,204.4528,204.5554,5123.0
2021-11-18 12:50:00,219.23,219.42,219.12,219.31,3088.0,204.4622,204.6394,204.3596,204.5368,3088.0
2021-11-18 12:55:00,219.45,219.85,219.44,219.75,6273.0,204.6673,205.0404,204.658,204.9471,6273.0
2021-11-18 13:00:00,219.8,219.92,219.6,219.9,13241.0,204.9938,205.1057,204.8072,205.087,13241.0
2021-11-18 13:05:00,219.96,220.29,219.69,219.84,74728.0,205.143,205.4508,204.8912,205.0311,74728.0
2021-11-18 13:10:00,219.91,220.54,219.9,220.3,13587.0,205.0964,205.6839,205.087,205.4601,13587.0
2021-11-18 13:15:00,220.36,220.36,219.41,219.51,21116.0,205.516,205.516,204.63,204.7233,21116.0
2021-11-18 13:20:00,219.52,219.53,219.28,219.36,51564.0,204.7326,204.7419,204.5088,204.5834,51564.0
2021-11-18 13:25:00,219.47,219.55,219.07,219.16,7252.0,204.686,204.7606,204.3129,204.3969,7252.0
2021-11-18 13:30:00,219.09,219.09,218.58,218.59,17129.0,204.3316,204.3316,203.8559,203.8653,17129.0
2021-11-18 13:35:00,218.55,218.59,218.12,218.12,49086.0,203.828,203.8653,203.4269,203.4269,49086.0
2021-11-18 13:40:00,218.06,218.42,218.02,218.06,48126.0,203.371,203.7067,203.3337,203.371,48126.0
2021-11-18 13:45:00,218.02,218.39,217.94,218.22,41703.0,203.3337,203.6787,203.2591,203.5202,41703.0
2021-11-18 13:50:00,218.22,218.4,217.47,217.48,57365.0,203.5202,203.6881,202.8207,202.83,57365.0
2021-11-18 13:55:00,217.45,217.47,217.16,217.28,55944.0,202.8021,202.8207,202.5316,202.6435,55944.0
2021-11-18 14:00:00,217.27,218.4,216.99,218.25,18737.0,202.6342,203.6881,202.373,203.5482,18737.0
2021-11-18 14:05:00,218.15,218.32,217.98,218.23,4448.0,203.4549,203.6135,203.2964,203.5295,4448.0
2021-11-18 14:10:00,218.13,218.29,218.0,218.1,5813.0,203.4363,203.5855,203.315,203.4083,5813.0
2021-11-18 14:15:00,218.24,218.31,218.04,218.31,6302.0,203.5388,203.6041,203.3523,203.6041,6302.0
2021-11-18 14:20:00,218.38,218.38,218.02,218.24,4542.0,203.6694,203.6694,203.3337,203.5388,4542.0
2021-11-18 14:25:00,218.18,218.33,218.05,218.28,3700.0,203.4829,203.6228,203.3616,203.5762,3700.0
2021-11-18 14:30:00,218.28,218.29,217.59,217.98,31816.0,203.5762,203.5855,202.9326,203.2964,31816.0
2021-11-18 14:35:00,217.95,218.27,217.88,218.2,6746.0,203.2684,203.5668,203.2031,203.5015,6746.0
2021-11-18 14:40:00,218.15,218.48,218.08,218.48,18254.0,203.4549,203.7627,203.3896,203.7627,18254.0
2021-11-18 14:45:00,218.48,218.58,218.35,218.53,19661.0,203.7627,203.8559,203.6414,203.8093,19661.0
2021-11-18 14:50:00,218.53,218.55,218.34,218.49,21967.0,203.8093,203.828,203.6321,203.772,21967.0
2021-11-18 14:55:00,218.49,219.11,218.35,218.64,70871.0,203.772,204.3502,203.6414,203.9119,70871.0
2021-11-18 15:00:00,218.58,219.05,218.41,219.0,51964.0,203.8559,204.2943,203.6974,204.2477,51964.0
2021-11-18 15:05:00,218.98,219.29,218.77,219.27,10387.0,204.229,204.5181,204.0331,204.4995,10387.0
2021-11-18 15:10:00,219.33,219.42,219.19,219.38,7984.0,204.5554,204.6394,204.4249,204.6021,7984.0
2021-11-18 15:15:00,219.33,219.68,219.33,219.63,12962.0,204.5554,204.8818,204.5554,204.8352,12962.0
2021-11-18 15:20:00,219.72,219.99,219.61,219.71,23153.0,204.9192,205.171,204.8166,204.9098,23153.0
2021-11-18 15:25:00,219.74,219.96,219.59,219.73,18336.0,204.9378,205.143,204.7979,204.9285,18336.0
2021-11-18 15:30:00,219.74,219.93,219.44,219.69,17446.0,204.9378,205.115,204.658,204.8912,17446.0
2021-11-18 15:35:00,219.65,219.99,219.64,219.74,10013.0,204.8539,205.171,204.8445,204.9378,10013.0
2021-11-18 15:40:00,219.74,220.16,219.57,219.99,16654.0,204.9378,205.3295,204.7793,205.171,16654.0
2021-11-18 15:45:00,219.95,220.19,219.9,220.03,15379.0,205.1337,205.3575,205.087,205.2083,15379.0
2021-11-18 15:50:00,220.04,220.47,219.91,220.2,49431.0,205.2176,205.6186,205.0964,205.3668,49431.0
2021-11-18 15:55:00,220.44,220.67,220.3,220.58,124736.0,205.5906,205.8052,205.4601,205.7212,124736.0
2021-11-19 09:30:00,220.58,220.79,219.64,220.11,86832.0,205.7212,205.9171,204.8445,205.2829,86832.0
2021-11-19 09:35:00,220.41,220.95,220.0,220.62,14562.0,205.5627,206.0663,205.1803,205.7585,14562.0
2021-11-19 09:40:00,220.86,221.17,220.14,220.99,10120.0,205.9824,206.2715,205.3109,206.1036,10120.0
2021-11-19 09:45:00,220.94,221.28,220.19,221.05,18382.0,206.057,206.3741,205.3575,206.1596,18382.0
2021-11-19 09:50:00,220.72,220.82,219.94,220.33,10220.0,205.8518,205.9451,205.1243,205.4881,10220.0
2021-11-19 09:55:00,220.4,220.87,219.88,220.22,8824.0,205.5533,205.9917,205.0684,205.3855,8824.0
2021-11-19 10:00:00,220.55,220.67,220.18,220.19,33034.0,205.6932,205.8052,205.3482,205.3575,33034.0
2021-11-19 10:05:00,220.2,220.53,220.18,220.43,34707.0,205.3668,205.6746,205.3482,205.5813,34707.0
2021-11-19 10:10:00,220.45,221.42,220.24,221.37,14707.0,205.6,206.5046,205.4041,206.458,14707.0
2021-11-19 10:15:00,221.39,221.67,221.2,221.5,9715.0,206.4767,206.7378,206.2995,206.5792,9715.0
2021-11-19 10:20:00,221.62,221.81,221.22,221.55,13769.0,206.6912,206.8684,206.3181,206.6259,13769.0
2021-11-19 10:25:00,221.55,221.66,220.48,220.48,7910.0,206.6259,206.7285,205.628,205.628,7910.0
2021-11-19 10:30:00,220.47,220.9,220.41,220.9,7847.0,205.6186,206.0197,205.5627,206.0197,7847.0
2021-11-19 10:35:00,220.79,221.17,220.55,221.11,10597.0,205.9171,206.2715,205.6932,206.2155,10597.0
2021-11-19 10:40:00,221.07,221.24,220.75,221.24,7172.0,206.1782,206.3368,205.8798,206.3368,7172.0
2021-11-19 10:45:00,221.21,221.51,221.0,221.31,21964.0,206.3088,206.5886,206.1129,206.402,21964.0
2021-11-19 10:50:00,221.31,221.4,221.1,221.34,8401.0,206.402,206.486,206.2062,206.43,8401.0
2021-11-19 10:55:00,221.34,221.6,221.18,221.2,14509.0,206.43,206.6725,206.2808,206.2995,14509.0
2021-11-19 11:00:00,221.24,221.54,221.18,221.46,5686.0,206.3368,206.6166,206.2808,206.5419,5686.0
2021-11-19 11:05:00,221.47,221.64,220.99,221.0,16641.0,206.5513,206.7098,206.1036,206.1129,16641.0
2021-11-19 11:10:00,221.02,221.11,220.74,220.74,12230.0,206.1316,206.2155,205.8704,205.8704,12230.0
2021-11-19 11:15:00,220.68,220.92,220.61,220.89,9470.0,205.8145,206.0383,205.7492,206.0103,9470.0
2021-11-19 11:20:00,220.92,220.92,220.63,220.72,5104.0,206.0383,206.0383,205.7679,205.8518,5104.0
2021-11-19 11:25:00,220.69,221.16,220.68,221.08,6433.0,205.8238,206.2621,205.8145,206.1875,6433.0
2021-11-19 11:30:00,221.24,221.24,220.96,221.0,6488.0,206.3368,206.3368,206.0756,206.1129,6488.0
2021-11-19 11:35:00,220.97,221.3,220.83,220.84,6358.0,206.0849,206.3927,205.9544,205.9637,6358.0
2021-11-19 11:40:00,220.8,221.1,220.79,220.96,5845.0,205.9264,206.2062,205.9171,206.0756,5845.0
2021-11-19 11:45:00,221.05,221.05,220.9,220.9,2131.0,206.1596,206.1596,206.0197,206.0197,2131.0
2021-11-19 11:50:00,220.84,220.84,220.5,220.61,7531.0,205.9637,205.9637,205.6466,205.7492,7531.0
2021-11-19 11:55:00,220.67,220.94,220.62,220.83,18010.0,205.8052,206.057,205.7585,205.9544,18010.0
2021-11-19 12:00:00,220.83,220.89,220.71,220.89,5498.0,205.9544,206.0103,205.8425,206.0103,5498.0
2021-11-19 12:05:00,220.88,221.04,220.83,220.86,10199.0,206.001,206.1502,205.9544,205.9824,10199.0
2021-11-19 12:10:00,220.94,221.34,220.9,221.33,4512.0,206.057,206.43,206.0197,206.4207,4512.0
2021-11-19 12:15:00,221.32,221.34,220.78,220.85,17195.0,206.4114,206.43,205.9077,205.973,17195.0
2021-11-19 12:20:00,220.86,220.98,220.8,220.93,5801.0,205.9824,206.0943,205.9264,206.0476,5801.0
2021-11-19 12:25:00,220.93,221.01,220.76,220.81,12986.0,206.0476,206.1223,205.8891,205.9357,12986.0
2021-11-19 12:30:00,220.82,221.19,220.82,221.13,23459.0,205.9451,206.2901,205.9451,206.2342,23459.0
2021-11-19 12:35:00,221.13,221.57,221.13,221.4,9181.0,206.2342,206.6445,206.2342,206.486,9181.0
2021-11-19 12:40:00,221.49,221.5,220.88,221.24,8508.0,206.5699,206.5792,206.001,206.3368,8508.0
2021-11-19 12:45:00,221.25,221.26,221.08,221.18,10252.0,206.3461,206.3554,206.1875,206.2808,10252.0
2021-11-19 12:50:00,221.22,221.25,221.05,221.18,9568.0,206.3181,206.3461,206.1596,206.2808,9568.0
2021-11-19 12:55:00,221.18,221.25,220.97,220.97,12444.0,206.2808,206.3461,206.0849,206.0849,12444.0
2021-11-19 13:00:00,221.01,221.18,220.97,221.12,5398.0,206.1223,206.2808,206.0849,206.2248,5398.0
2021-11-19 13:05:00,221.16,221.19,220.82,220.82,6650.0,206.2621,206.2901,205.9451,205.9451,6650.0
2021-11-19 13:10:00,220.89,221.27,220.81,221.27,20836.0,206.0103,206.3647,205.9357,206.3647,20836.0
2021-11-19 13:15:00,221.27,221.29,220.68,220.97,12704.0,206.3647,206.3834,205.8145,206.0849,12704.0
2021-11-19 13:20:00,220.98,221.0,220.87,220.92,12105.0,206.0943,206.1129,205.9917,206.0383,12105.0
2021-11-19 13:25:00,220.98,221.01,220.53,220.66,9862.0,206.0943,206.1223,205.6746,205.7958,9862.0
2021-11-19 13:30:00,220.64,220.87,220.64,220.86,6226.0,205.7772,205.9917,205.7772,205.9824,6226.0
2021-11-19 13:35:00,220.86,220.86,220.45,220.58,13258.0,205.9824,205.9824,205.6,205.7212,13258.0
2021-11-19 13:40:00,220.52,220.57,220.41,220.47,8460.0,205.6653,205.7119,205.5627,205.6186,8460.0
2021-11-19 13:45:00,220.47,220.47,220.18,220.33,9821.0,205.6186,205.6186,205.3482,205.4881,9821.0
2021-11-19 13:50:00,220.38,220.96,220.38,220.96,8304.0,205.5347,206.0756,205.5347,206.0756,8304.0
2021-11-19 13:55:00,221.0,221.07,220.75,220.75,12898.0,206.1129,206.1782,205.8798,205.8798,12898.0
2021-11-19 14:00:00,220.85,221.28,220.83,220.98,29823.0,205.973,206.3741,205.9544,206.0943,29823.0
2021-11-19 14:05:00,221.06,221.48,221.06,221.43,9662.0,206.1689,206.5606,206.1689,206.514,9662.0
2021-11-19 14:10:00,221.49,221.7,221.34,221.36,14198.0,206.5699,206.7658,206.43,206.4487,14198.0
2021-11-19 14:15:00,221.47,221.6,221.19,221.19,12303.0,206.5513,206.6725,206.2901,206.2901,12303.0
2021-11-19 14:20:00,221.23,221.4,221.19,221.25,19573.0,206.3274,206.486,206.2901,206.3461,19573.0
2021-11-19 14:25:00,221.22,221.23,220.87,221.03,8977.0,206.3181,206.3274,205.9917,206.1409,8977.0
2021-11-19 14:30:00,221.09,221.22,220.65,220.81,10445.0,206.1969,206.3181,205.7865,205.9357,10445.0
2021-11-19 14:35:00,220.75,220.96,220.74,220.93,9448.0,205.8798,206.0756,205.8704,206.0476,9448.0
2021-11-19 14:40:00,220.89,221.17,220.89,221.12,30804.0,206.0103,206.2715,206.0103,206.2248,30804.0
2021-11-19 14:45:00,221.11,221.19,220.78,220.78,10869.0,206.2155,206.2901,205.9077,205.9077,10869.0
2021-11-19 14:50:00,220.76,221.37,220.76,221.17,13137.0,205.8891,206.458,205.8891,206.2715,13137.0
2021-11-19 14:55:00,221.17,221.32,221.12,221.29,11359.0,206.2715,206.4114,206.2248,206.3834,11359.0
2021-11-19 15:00:00,221.25,221.45,221.23,221.38,18112.0,206.3461,206.5326,206.3274,206.4673,18112.0
2021-11-19 15:05:00,221.4,221.49,221.33,221.45,16832.0,206.486,206.5699,206.4207,206.5326,16832.0
2021-11-19 15:10:00,221.42,221.63,221.36,221.52,17500.0,206.5046,206.7005,206.4487,206.5979,17500.0
2021-11-19 15:15:00,221.51,221.55,221.28,221.33,13883.0,206.5886,206.6259,206.3741,206.4207,13883.0
2021-11-19 15:20:00,221.29,221.29,220.88,220.92,10647.0,206.3834,206.3834,206.001,206.0383,10647.0
2021-11-19 15:25:00,220.96,221.39,220.96,221.25,11710.0,206.0756,206.4767,206.0756,206.3461,11710.0
2021-11-19 15:30:00,221.31,221.33,221.13,221.14,12014.0,206.402,206.4207,206.2342,206.2435,12014.0
2021-11-19 15:35:00,221.14,221.29,220.88,220.93,14486.0,206.2435,206.3834,206.001,206.0476,14486.0
2021-11-19 15:40:00,220.96,221.05,220.85,220.87,44134.0,206.0756,206.1596,205.973,205.9917,44134.0
2021-11-19 15:45:00,220.88,221.07,220.79,220.97,24998.0,206.001,206.1782,205.9171,206.0849,24998.0
2021-11-19 15:50:00,220.87,221.4,220.87,221.02,39905.0,205.9917,206.486,205.9917,206.1316,39905.0
2021-11-19 15:55:00,221.11,221.36,220.95,221.27,127633.0,206.2155,206.4487,206.0663,206.3647,127633.0
2021-11-22 09:30:00,222.4,223.31,221.42,221.51,47615.0,207.4186,208.2673,206.5046,206.5886,47615.0
2021-11-22 09:35:00,221.53,222.67,221.53,222.35,7590.0,206.6072,207.6704,206.6072,207.372,7590.0
2021-11-22 09:40:00,222.65,222.84,222.24,222.59,13531.0,207.6518,207.829,207.2694,207.5958,13531.0
2021-11-22 09:45:00,222.59,223.77,222.57,223.68,19324.0,207.5958,208.6963,207.5772,208.6124,19324.0
2021-11-22 09:50:00,223.69,223.9,223.02,223.82,18822.0,208.6217,208.8176,207.9969,208.743,18822.0
2021-11-22 09:55:00,223.86,223.87,223.37,223.55,11991.0,208.7803,208.7896,208.3233,208.4912,11991.0
2021-11-22 10:00:00,223.65,224.38,223.65,224.38,14860.0,208.5844,209.2652,208.5844,209.2652,14860.0
2021-11-22 10:05:00,224.26,224.29,223.81,224.25,6560.0,209.1533,209.1813,208.7336,209.144,6560.0
2021-11-22 10:10:00,224.34,224.36,223.72,224.23,10537.0,209.2279,209.2466,208.6497,209.1253,10537.0
2021-11-22 10:15:00,224.3,224.89,224.3,224.65,23552.0,209.1906,209.7409,209.1906,209.5171,23552.0
2021-11-22 10:20:00,224.61,224.86,224.25,224.86,16904.0,209.4797,209.7129,209.144,209.7129,16904.0
2021-11-22 10:25:00,224.8,224.95,224.21,224.3,14614.0,209.6569,209.7968,209.1067,209.1906,14614.0
2021-11-22 10:30:00,224.54,225.3,224.52,225.3,24021.0,209.4145,210.1233,209.3958,210.1233,24021.0
2021-11-22 10:35:00,225.28,225.67,225.25,225.47,12635.0,210.1046,210.4683,210.0766,210.2818,12635.0
2021-11-22 10:40:00,225.48,225.48,224.57,224.89,10578.0,210.2911,210.2911,209.4424,209.7409,10578.0
2021-11-22 10:45:00,224.89,224.89,224.33,224.33,7430.0,209.7409,209.7409,209.2186,209.2186,7430.0
2021-11-22 10:50:00,224.3,224.37,223.78,224.04,16748.0,209.1906,209.2559,208.7057,208.9481,16748.0
2021-11-22 10:55:00,224.04,224.38,223.84,224.27,8822.0,208.9481,209.2652,208.7616,209.1627,8822.0
2021-11-22 11:00:00,224.32,224.45,223.88,224.17,8601.0,209.2093,209.3305,208.7989,209.0694,8601.0
2021-11-22 11:05:00,224.08,224.27,223.5,223.7,9321.0,208.9855,209.1627,208.4445,208.631,9321.0
2021-11-22 11:10:00,223.63,223.95,223.5,223.94,6289.0,208.5658,208.8642,208.4445,208.8549,6289.0
2021-11-22 11:15:00,224.03,224.23,223.33,223.33,6408.0,208.9388,209.1253,208.286,208.286,6408.0
2021-11-22 11:20:00,223.29,224.15,223.06,223.97,11769.0,208.2487,209.0507,208.0342,208.8829,11769.0
2021-11-22 11:25:00,223.89,223.97,223.12,223.33,9847.0,208.8082,208.8829,208.0901,208.286,9847.0
2021-11-22 11:30:00,223.33,223.36,222.59,222.88,11270.0,208.286,208.314,207.5958,207.8663,11270.0
2021-11-22 11:35:00,222.88,223.17,222.79,223.05,4487.0,207.8663,208.1368,207.7823,208.0248,4487.0
2021-11-22 11:40:00,223.03,223.03,221.54,221.84,8774.0,208.0062,208.0062,206.6166,206.8963,8774.0
2021-11-22 11:45:00,221.64,221.7,221.15,221.35,13028.0,206.7098,206.7658,206.2528,206.4393,13028.0
2021-11-22 11:50:00,221.51,221.59,220.12,220.6,16119.0,206.5886,206.6632,205.2922,205.7399,16119.0
2021-11-22 11:55:00,220.6,220.68,219.45,219.99,18371.0,205.7399,205.8145,204.6673,205.171,18371.0
2021-11-22 12:00:00,220.26,220.8,219.44,220.04,25276.0,205.4228,205.9264,204.658,205.2176,25276.0
2021-11-22 12:05:00,220.11,220.74,220.02,220.32,18604.0,205.2829,205.8704,205.1989,205.4787,18604.0
2021-11-22 12:10:00,220.32,220.71,220.15,220.31,30592.0,205.4787,205.8425,205.3202,205.4694,30592.0
2021-11-22 12:15:00,220.37,220.69,219.95,220.33,12956.0,205.5254,205.8238,205.1337,205.4881,12956.0
2021-11-22 12:20:00,220.27,220.29,219.87,219.89,19891.0,205.4321,205.4508,205.059,205.0777,19891.0
2021-11-22 12:25:00,219.92,220.67,219.81,220.62,6473.0,205.1057,205.8052,205.0031,205.7585,6473.0
2021-11-22 12:30:00,220.54,221.24,220.54,221.21,33231.0,205.6839,206.3368,205.6839,206.3088,33231.0
2021-11-22 12:35:00,221.2,221.57,220.76,221.4,89566.0,206.2995,206.6445,205.8891,206.486,89566.0
2021-11-22 12:40:00,221.41,221.7,221.39,221.51,29093.0,206.4953,206.7658,206.4767,206.5886,29093.0
2021-11-22 12:45:00,221.56,221.75,221.4,221.41,20091.0,206.6352,206.8124,206.486,206.4953,20091.0
2021-11-22 12:50:00,221.41,221.57,220.84,220.91,14014.0,206.4953,206.6445,205.9637,206.029,14014.0
2021-11-22 12:55:00,220.97,221.4,220.78,221.4,6969.0,206.0849,206.486,205.9077,206.486,6969.0
2021-11-22 13:00:00,221.17,221.18,220.74,221.07,9358.0,206.2715,206.2808,205.8704,206.1782,9358.0
2021-11-22 13:05:00,221.07,221.3,220.91,221.23,14669.0,206.1782,206.3927,206.029,206.3274,14669.0
2021-11-22 13:10:00,221.43,221.75,221.43,221.73,5130.0,206.514,206.8124,206.514,206.7938,5130.0
2021-11-22 13:15:00,221.77,222.39,221.77,222.33,4419.0,206.8311,207.4093,206.8311,207.3533,4419.0
2021-11-22 13:20:00,222.39,222.39,221.91,222.06,8758.0,207.4093,207.4093,206.9616,207.1015,8758.0
2021-11-22 13:25:00,222.12,222.15,221.87,221.99,4325.0,207.1575,207.1855,206.9243,207.0362,4325.0
2021-11-22 13:30:00,222.04,222.39,222.04,222.13,5902.0,207.0829,207.4093,207.0829,207.1668,5902.0
2021-11-22 13:35:00,222.14,222.32,222.09,222.29,3940.0,207.1761,207.344,207.1295,207.316,3940.0
2021-11-22 13:40:00,222.25,222.4,221.88,222.4,4773.0,207.2787,207.4186,206.9336,207.4186,4773.0
2021-11-22 13:45:00,222.34,222.52,222.16,222.3,12403.0,207.3627,207.5305,207.1948,207.3254,12403.0
2021-11-22 13:50:00,222.21,222.45,222.13,222.36,7540.0,207.2414,207.4653,207.1668,207.3813,7540.0
2021-11-22 13:55:00,222.4,222.67,221.92,222.07,4910.0,207.4186,207.6704,206.971,207.1108,4910.0
2021-11-22 14:00:00,222.0,222.72,221.93,222.63,7326.0,207.0456,207.7171,206.9803,207.6331,7326.0
2021-11-22 14:05:00,222.64,222.64,222.2,222.32,4978.0,207.6425,207.6425,207.2321,207.344,4978.0
2021-11-22 14:10:00,222.2,222.45,222.15,222.45,5326.0,207.2321,207.4653,207.1855,207.4653,5326.0
2021-11-22 14:15:00,222.5,222.55,222.09,222.24,7465.0,207.5119,207.5585,207.1295,207.2694,7465.0
2021-11-22 14:20:00,222.3,222.38,222.2,222.32,4893.0,207.3254,207.4,207.2321,207.344,4893.0
2021-11-22 14:25:00,222.38,222.44,222.05,222.21,5276.0,207.4,207.4559,207.0922,207.2414,5276.0
2021-11-22 14:30:00,222.11,222.44,222.05,222.34,8688.0,207.1482,207.4559,207.0922,207.3627,8688.0
2021-11-22 14:35:00,222.31,222.69,222.22,222.69,5902.0,207.3347,207.6891,207.2507,207.6891,5902.0
2021-11-22 14:40:00,222.61,223.09,222.56,222.94,11064.0,207.6145,208.0621,207.5678,207.9222,11064.0
2021-11-22 14:45:00,222.88,223.37,222.76,223.12,10567.0,207.8663,208.3233,207.7544,208.0901,10567.0
2021-11-22 14:50:00,223.16,223.31,222.98,223.16,5090.0,208.1274,208.2673,207.9595,208.1274,5090.0
2021-11-22 14:55:00,223.22,223.23,222.75,222.85,7984.0,208.1834,208.1927,207.745,207.8383,7984.0
2021-11-22 15:00:00,222.93,223.65,222.77,223.44,17929.0,207.9129,208.5844,207.7637,208.3886,17929.0
2021-11-22 15:05:00,223.38,223.47,223.04,223.41,13018.0,208.3326,208.4165,208.0155,208.3606,13018.0
2021-11-22 15:10:00,223.32,223.41,223.17,223.26,11461.0,208.2766,208.3606,208.1368,208.2207,11461.0
2021-11-22 15:15:00,223.26,223.61,223.26,223.49,21306.0,208.2207,208.5471,208.2207,208.4352,21306.0
2021-11-22 15:20:00,223.55,223.61,223.31,223.5,57231.0,208.4912,208.5471,208.2673,208.4445,57231.0
2021-11-22 15:25:00,223.56,223.72,223.35,223.46,21857.0,208.5005,208.6497,208.3046,208.4072,21857.0
2021-11-22 15:30:00,223.37,223.57,223.34,223.53,26209.0,208.3233,208.5098,208.2953,208.4725,26209.0
2021-11-22 15:35:00,223.54,223.69,223.32,223.39,24953.0,208.4818,208.6217,208.2766,208.3419,24953.0
2021-11-22 15:40:00,223.36,223.49,223.28,223.39,73617.0,208.314,208.4352,208.2393,208.3419,73617.0
2021-11-22 15:45:00,223.39,223.66,223.39,223.5,72083.0,208.3419,208.5937,208.3419,208.4445,72083.0
2021-11-22 15:50:00,223.64,223.81,222.88,222.95,122950.0,208.5751,208.7336,207.8663,207.9316,122950.0
2021-11-22 15:55:00,222.95,223.03,221.65,221.86,195455.0,207.9316,208.0062,206.7191,206.915,195455.0
2021-11-23 09:30:00,221.41,222.26,220.6,221.28,45745.0,206.4953,207.2881,205.7399,206.3741,45745.0
2021-11-23 09:35:00,221.01,221.97,220.95,221.12,18959.0,206.1223,207.0176,206.0663,206.2248,18959.0
2021-11-23 09:40:00,221.1,222.83,221.1,222.5,24524.0,206.2062,207.8197,206.2062,207.5119,24524.0
2021-11-23 09:45:00,222.45,223.61,222.33,223.14,15035.0,207.4653,208.5471,207.3533,208.1088,15035.0
2021-11-23 09:50:00,223.03,223.98,222.93,223.98,16303.0,208.0062,208.8922,207.9129,208.8922,16303.0
2021-11-23 09:55:00,223.98,224.09,222.92,222.92,8828.0,208.8922,208.9948,207.9036,207.9036,8828.0
2021-11-23 10:00:00,222.83,222.83,222.06,222.41,9467.0,207.8197,207.8197,207.1015,207.4279,9467.0
2021-11-23 10:05:00,222.34,222.78,220.5,221.16,20073.0,207.3627,207.773,205.6466,206.2621,20073.0
2021-11-23 10:10:00,221.16,221.99,221.16,221.73,12219.0,206.2621,207.0362,206.2621,206.7938,12219.0
2021-11-23 10:15:00,221.79,222.3,221.69,222.26,7372.0,206.8497,207.3254,206.7564,207.2881,7372.0
2021-11-23 10:20:00,222.1,222.32,221.6,221.74,7057.0,207.1388,207.344,206.6725,206.8031,7057.0
2021-11-23 10:25:00,221.99,221.99,220.5,220.62,6822.0,207.0362,207.0362,205.6466,205.7585,6822.0
2021-11-23 10:30:00,220.53,221.0,219.66,219.72,19985.0,205.6746,206.1129,204.8632,204.9192,19985.0
2021-11-23 10:35:00,219.91,220.1,219.47,219.84,17031.0,205.0964,205.2736,204.686,205.0311,17031.0
2021-11-23 10:40:00,219.76,219.93,218.77,219.1,12569.0,204.9565,205.115,204.0331,204.3409,12569.0
2021-11-23 10:45:00,219.17,219.56,219.02,219.02,5151.0,204.4062,204.7699,204.2663,204.2663,5151.0
2021-11-23 10:50:00,219.03,219.12,218.3,218.3,10798.0,204.2756,204.3596,203.5948,203.5948,10798.0
2021-11-23 10:55:00,218.16,218.33,216.85,217.04,25616.0,203.4642,203.6228,202.2425,202.4197,25616.0
2021-11-23 11:00:00,217.23,217.65,216.45,217.58,20138.0,202.5969,202.9886,201.8694,202.9233,20138.0
2021-11-23 11:05:00,217.59,217.76,216.79,217.29,19850.0,202.9326,203.0912,202.1865,202.6528,19850.0
2021-11-23 11:10:00,217.37,217.91,217.12,217.26,20894.0,202.7275,203.2311,202.4943,202.6249,20894.0
2021-11-23 11:15:00,217.26,217.59,216.78,216.93,12286.0,202.6249,202.9326,202.1772,202.3171,12286.0
2021-11-23 11:20:00,217.1,217.22,216.91,217.09,10708.0,202.4756,202.5876,202.2984,202.4663,10708.0
2021-11-23 11:25:00,217.31,217.46,217.0,217.25,19394.0,202.6715,202.8114,202.3824,202.6155,19394.0
2021-11-23 11:30:00,217.25,217.76,216.48,216.48,14464.0,202.6155,203.0912,201.8974,201.8974,14464.0
2021-11-23 11:35:00,216.43,217.18,215.83,217.14,15862.0,201.8508,202.5503,201.2912,202.5129,15862.0
2021-11-23 11:40:00,217.24,217.25,216.5,216.5,5320.0,202.6062,202.6155,201.9161,201.9161,5320.0
2021-11-23 11:45:00,216.34,217.53,216.25,217.53,4400.0,201.7668,202.8767,201.6829,202.8767,4400.0
2021-11-23 11:50:00,217.46,217.46,216.59,216.8,3575.0,202.8114,202.8114,202.0,202.1958,3575.0
2021-11-23 11:55:00,216.9,217.01,216.58,216.75,3567.0,202.2891,202.3917,201.9907,202.1492,3567.0
2021-11-23 12:00:00,216.73,216.79,215.79,215.8,7749.0,202.1306,202.1865,201.2539,201.2632,7749.0
2021-11-23 12:05:00,215.95,216.28,215.87,216.1,5836.0,201.4031,201.7109,201.3285,201.543,5836.0
2021-11-23 12:10:00,216.27,216.48,215.85,215.85,7899.0,201.7016,201.8974,201.3098,201.3098,7899.0
2021-11-23 12:15:00,216.02,217.18,216.02,217.18,6227.0,201.4684,202.5503,201.4684,202.5503,6227.0
2021-11-23 12:20:00,217.29,217.54,217.02,217.35,7807.0,202.6528,202.886,202.401,202.7088,7807.0
2021-11-23 12:25:00,217.28,217.57,217.02,217.25,4854.0,202.6435,202.914,202.401,202.6155,4854.0
2021-11-23 12:30:00,217.25,217.41,216.98,217.24,10168.0,202.6155,202.7648,202.3637,202.6062,10168.0
2021-11-23 12:35:00,217.24,217.54,216.99,216.99,6039.0,202.6062,202.886,202.373,202.373,6039.0
2021-11-23 12:40:00,216.96,217.04,216.47,216.67,5486.0,202.3451,202.4197,201.8881,202.0746,5486.0
2021-11-23 12:45:00,216.58,217.36,216.45,217.01,10089.0,201.9907,202.7181,201.8694,202.3917,10089.0
2021-11-23 12:50:00,217.03,217.53,217.03,217.04,4384.0,202.4104,202.8767,202.4104,202.4197,4384.0
2021-11-23 12:55:00,216.98,217.17,216.77,216.82,5057.0,202.3637,202.5409,202.1679,202.2145,5057.0
2021-11-23 13:00:00,216.6,217.11,216.6,216.89,4147.0,202.0093,202.485,202.0093,202.2798,4147.0
2021-11-23 13:05:00,216.71,216.83,216.4,216.7,5330.0,202.1119,202.2238,201.8228,202.1026,5330.0
2021-11-23 13:10:00,216.66,216.84,216.3,216.49,3303.0,202.0653,202.2332,201.7295,201.9067,3303.0
2021-11-23 13:15:00,216.58,216.75,215.57,215.75,7486.0,201.9907,202.1492,201.0487,201.2166,7486.0
2021-11-23 13:20:00,215.76,216.67,215.72,216.53,9491.0,201.2259,202.0746,201.1886,201.944,9491.0
2021-11-23 13:25:00,216.5,216.63,216.26,216.3,3075.0,201.9161,202.0373,201.6922,201.7295,3075.0
2021-11-23 13:30:00,216.21,216.21,215.61,215.66,4500.0,201.6456,201.6456,201.086,201.1326,4500.0
2021-11-23 13:35:00,215.65,216.52,215.65,216.46,8391.0,201.1233,201.9347,201.1233,201.8788,8391.0
2021-11-23 13:40:00,216.39,216.6,216.2,216.28,5100.0,201.8135,202.0093,201.6363,201.7109,5100.0
2021-11-23 13:45:00,216.25,217.04,215.93,216.85,6288.0,201.6829,202.4197,201.3845,202.2425,6288.0
2021-11-23 13:50:00,216.65,217.64,216.65,217.64,6343.0,202.056,202.9793,202.056,202.9793,6343.0
2021-11-23 13:55:00,217.57,217.57,216.88,217.03,5595.0,202.914,202.914,202.2705,202.4104,5595.0
2021-11-23 14:00:00,216.91,217.31,216.64,216.64,6457.0,202.2984,202.6715,202.0466,202.0466,6457.0
2021-11-23 14:05:00,216.71,217.13,216.67,216.88,3052.0,202.1119,202.5036,202.0746,202.2705,3052.0
2021-11-23 14:10:00,216.84,217.11,216.59,216.89,4568.0,202.2332,202.485,202.0,202.2798,4568.0
2021-11-23 14:15:00,216.87,216.88,216.21,216.28,9805.0,202.2611,202.2705,201.6456,201.7109,9805.0
2021-11-23 14:20:00,216.37,217.28,216.37,217.2,5128.0,201.7948,202.6435,201.7948,202.5689,5128.0
2021-11-23 14:25:00,217.2,217.43,217.05,217.18,4746.0,202.5689,202.7834,202.429,202.5503,4746.0
2021-11-23 14:30:00,217.18,217.42,216.79,216.79,5500.0,202.5503,202.7741,202.1865,202.1865,5500.0
2021-11-23 14:35:00,216.87,217.5,216.86,217.3,6672.0,202.2611,202.8487,202.2518,202.6622,6672.0
2021-11-23 14:40:00,217.28,217.46,217.2,217.28,9564.0,202.6435,202.8114,202.5689,202.6435,9564.0
2021-11-23 14:45:00,217.22,217.92,217.08,217.8,12160.0,202.5876,203.2404,202.457,203.1285,12160.0
2021-11-23 14:50:00,217.8,218.15,217.49,217.88,21234.0,203.1285,203.4549,202.8394,203.2031,21234.0
2021-11-23 14:55:00,217.79,217.94,217.19,217.64,10170.0,203.1192,203.2591,202.5596,202.9793,10170.0
2021-11-23 15:00:00,217.64,217.75,217.21,217.52,9453.0,202.9793,203.0819,202.5782,202.8673,9453.0
2021-11-23 15:05:00,217.7,217.94,217.68,217.88,6021.0,203.0352,203.2591,203.0166,203.2031,6021.0
2021-11-23 15:10:00,217.79,218.32,217.7,218.24,8165.0,203.1192,203.6135,203.0352,203.5388,8165.0
2021-11-23 15:15:00,218.34,218.45,217.89,218.01,13496.0,203.6321,203.7347,203.2124,203.3243,13496.0
2021-11-23 15:20:00,217.92,218.18,217.9,218.07,9267.0,203.2404,203.4829,203.2217,203.3803,9267.0
2021-11-23 15:25:00,218.11,218.36,218.09,218.21,13692.0,203.4176,203.6508,203.399,203.5109,13692.0
2021-11-23 15:30:00,218.21,218.52,218.14,218.14,17738.0,203.5109,203.8,203.4456,203.4456,17738.0
2021-11-23 15:35:00,218.21,218.37,217.83,218.31,15150.0,203.5109,203.6601,203.1565,203.6041,15150.0
2021-11-23 15:40:00,218.29,218.62,218.13,218.59,13650.0,203.5855,203.8932,203.4363,203.8653,13650.0
2021-11-23 15:45:00,218.59,218.77,218.42,218.53,15145.0,203.8653,204.0331,203.7067,203.8093,15145.0
2021-11-23 15:50:00,218.59,219.2,218.57,219.02,29535.0,203.8653,204.4342,203.8466,204.2663,29535.0
2021-11-23 15:55:00,219.03,219.48,218.74,219.3,73049.0,204.2756,204.6953,204.0052,204.5274,73049.0
2021-11-24 09:30:00,216.6,217.55,215.38,215.46,28126.0,202.0093,202.8953,200.8715,200.9461,28126.0
2021-11-24 09:35:00,215.41,216.47,215.34,215.34,9913.0,200.8995,201.8881,200.8342,200.8342,9913.0
2021-11-24 09:40:00,215.21,216.04,215.1,215.52,16908.0,200.713,201.487,200.6104,201.0021,16908.0
2021-11-24 09:45:00,215.71,215.74,214.32,215.11,17934.0,201.1793,201.2073,199.8829,200.6197,17934.0
2021-11-24 09:50:00,215.06,215.86,215.02,215.12,15343.0,200.5731,201.3192,200.5358,200.629,15343.0
2021-11-24 09:55:00,215.3,215.45,214.84,215.0,13676.0,200.7969,200.9368,200.3679,200.5171,13676.0
2021-11-24 10:00:00,215.0,216.17,214.51,216.05,14499.0,200.5171,201.6083,200.0601,201.4964,14499.0
2021-11-24 10:05:00,216.05,216.05,215.44,215.54,8279.0,201.4964,201.4964,200.9275,201.0207,8279.0
2021-11-24 10:10:00,215.34,216.08,215.34,216.02,12231.0,200.8342,201.5243,200.8342,201.4684,12231.0
2021-11-24 10:15:00,216.18,216.19,215.75,216.03,11896.0,201.6176,201.6269,201.2166,201.4777,11896.0
2021-11-24 10:20:00,216.03,216.23,215.65,215.97,11349.0,201.4777,201.6642,201.1233,201.4218,11349.0
2021-11-24 10:25:00,215.96,216.57,215.67,216.57,13030.0,201.4124,201.9813,201.142,201.9813,13030.0
2021-11-24 10:30:00,216.31,216.9,216.18,216.38,12607.0,201.7389,202.2891,201.6176,201.8041,12607.0
2021-11-24 10:35:00,216.22,216.99,216.22,216.89,24928.0,201.6549,202.373,201.6549,202.2798,24928.0
2021-11-24 10:40:00,216.89,216.89,215.98,216.03,15809.0,202.2798,202.2798,201.4311,201.4777,15809.0
2021-11-24 10:45:00,216.12,216.24,215.86,215.97,7425.0,201.5617,201.6736,201.3192,201.4218,7425.0
2021-11-24 10:50:00,216.26,216.88,216.26,216.52,6410.0,201.6922,202.2705,201.6922,201.9347,6410.0
2021-11-24 10:55:00,216.65,216.77,216.11,216.32,7336.0,202.056,202.1679,201.5523,201.7482,7336.0
2021-11-24 11:00:00,216.28,216.39,215.88,216.39,35262.0,201.7109,201.8135,201.3378,201.8135,35262.0
2021-11-24 11:05:00,216.31,217.05,216.31,217.05,6158.0,201.7389,202.429,201.7389,202.429,6158.0
2021-11-24 11:10:00,217.25,217.4,217.03,217.08,5074.0,202.6155,202.7554,202.4104,202.457,5074.0
2021-11-24 11:15:00,217.2,217.51,217.09,217.51,2550.0,202.5689,202.858,202.4663,202.858,2550.0
2021-11-24 11:20:00,217.7,218.18,217.57,218.18,3361.0,203.0352,203.4829,202.914,203.4829,3361.0
2021-11-24 11:25:00,218.06,218.13,217.52,217.67,4818.0,203.371,203.4363,202.8673,203.0072,4818.0
2021-11-24 11:30:00,217.77,218.13,217.5,217.57,4312.0,203.1005,203.4363,202.8487,202.914,4312.0
2021-11-24 11:35:00,217.68,217.68,217.44,217.58,3089.0,203.0166,203.0166,202.7927,202.9233,3089.0
2021-11-24 11:40:00,217.71,218.32,217.67,218.26,1610.0,203.0445,203.6135,203.0072,203.5575,1610.0
2021-11-24 11:45:00,218.15,218.68,218.15,218.52,4097.0,203.4549,203.9492,203.4549,203.8,4097.0
2021-11-24 11:50:00,218.63,218.87,218.44,218.44,3571.0,203.9026,204.1264,203.7254,203.7254,3571.0
2021-11-24 11:55:00,218.39,218.39,217.96,217.99,3400.0,203.6787,203.6787,203.2777,203.3057,3400.0
2021-11-24 12:00:00,218.0,218.21,217.82,218.21,2646.0,203.315,203.5109,203.1471,203.5109,2646.0
2021-11-24 12:05:00,218.24,218.32,217.91,217.97,3573.0,203.5388,203.6135,203.2311,203.287,3573.0
2021-11-24 12:10:00,218.04,218.48,218.04,218.46,3597.0,203.3523,203.7627,203.3523,203.744,3597.0
2021-11-24 12:15:00,218.28,218.28,217.86,218.01,2720.0,203.5762,203.5762,203.1844,203.3243,2720.0
2021-11-24 12:20:00,217.78,218.03,217.67,217.97,2572.0,203.1098,203.343,203.0072,203.287,2572.0
2021-11-24 12:25:00,217.9,218.31,217.77,218.31,1335.0,203.2217,203.6041,203.1005,203.6041,1335.0
2021-11-24 12:30:00,218.32,218.49,218.1,218.13,3221.0,203.6135,203.772,203.4083,203.4363,3221.0
2021-11-24 12:35:00,218.2,218.68,218.11,218.57,3648.0,203.5015,203.9492,203.4176,203.8466,3648.0
2021-11-24 12:40:00,218.65,218.65,218.34,218.34,1800.0,203.9212,203.9212,203.6321,203.6321,1800.0
2021-11-24 12:45:00,218.42,218.65,218.35,218.65,1601.0,203.7067,203.9212,203.6414,203.9212,1601.0
2021-11-24 12:50:00,218.7,218.72,218.5,218.7,2137.0,203.9679,203.9865,203.7813,203.9679,2137.0
2021-11-24 12:55:00,218.75,218.75,218.43,218.71,1931.0,204.0145,204.0145,203.716,203.9772,1931.0
2021-11-24 13:00:00,218.72,219.0,218.56,218.57,5796.0,203.9865,204.2477,203.8373,203.8466,5796.0
2021-11-24 13:05:00,218.66,219.28,218.66,219.27,3820.0,203.9306,204.5088,203.9306,204.4995,3820.0
2021-11-24 13:10:00,219.28,219.28,218.93,218.95,5803.0,204.5088,204.5088,204.1824,204.201,5803.0
2021-11-24 13:15:00,219.03,219.1,218.86,218.86,3969.0,204.2756,204.3409,204.1171,204.1171,3969.0
2021-11-24 13:20:00,218.94,219.38,218.94,219.29,5510.0,204.1917,204.6021,204.1917,204.5181,5510.0
2021-11-24 13:25:00,219.27,219.3,218.83,218.86,4252.0,204.4995,204.5274,204.0891,204.1171,4252.0
2021-11-24 13:30:00,218.88,219.28,218.88,219.1,3575.0,204.1357,204.5088,204.1357,204.3409,3575.0
2021-11-24 13:35:00,219.25,219.28,218.82,219.16,6398.0,204.4808,204.5088,204.0798,204.3969,6398.0
2021-11-24 13:40:00,219.0,219.25,218.76,218.85,6348.0,204.2477,204.4808,204.0238,204.1078,6348.0
2021-11-24 13:45:00,218.92,219.19,218.84,219.11,3701.0,204.173,204.4249,204.0984,204.3502,3701.0
2021-11-24 13:50:00,219.05,219.06,218.8,218.85,7122.0,204.2943,204.3036,204.0611,204.1078,7122.0
2021-11-24 13:55:00,218.8,218.8,218.46,218.65,5502.0,204.0611,204.0611,203.744,203.9212,5502.0
2021-11-24 14:00:00,218.6,219.19,218.44,218.79,9369.0,203.8746,204.4249,203.7254,204.0518,9369.0
2021-11-24 14:05:00,218.91,219.11,218.39,218.75,5187.0,204.1637,204.3502,203.6787,204.0145,5187.0
2021-11-24 14:10:00,218.83,218.83,218.29,218.76,5193.0,204.0891,204.0891,203.5855,204.0238,5193.0
2021-11-24 14:15:00,218.94,219.32,218.89,219.21,4035.0,204.1917,204.5461,204.1451,204.4435,4035.0
2021-11-24 14:20:00,219.24,219.43,219.12,219.2,10851.0,204.4715,204.6487,204.3596,204.4342,10851.0
2021-11-24 14:25:00,219.19,219.34,218.83,218.86,6983.0,204.4249,204.5647,204.0891,204.1171,6983.0
2021-11-24 14:30:00,218.96,219.39,218.96,219.32,6061.0,204.2103,204.6114,204.2103,204.5461,6061.0
2021-11-24 14:35:00,219.44,219.44,219.25,219.31,6125.0,204.658,204.658,204.4808,204.5368,6125.0
2021-11-24 14:40:00,219.36,219.7,219.25,219.7,5447.0,204.5834,204.9005,204.4808,204.9005,5447.0
2021-11-24 14:45:00,219.65,219.96,219.56,219.57,7261.0,204.8539,205.143,204.7699,204.7793,7261.0
2021-11-24 14:50:00,219.59,219.89,219.57,219.57,6075.0,204.7979,205.0777,204.7793,204.7793,6075.0
2021-11-24 14:55:00,219.69,219.83,219.57,219.57,6669.0,204.8912,205.0217,204.7793,204.7793,6669.0
2021-11-24 15:00:00,219.65,219.72,219.41,219.7,8117.0,204.8539,204.9192,204.63,204.9005,8117.0
2021-11-24 15:05:00,219.71,220.02,219.68,219.89,15414.0,204.9098,205.1989,204.8818,205.0777,15414.0
2021-11-24 15:10:00,219.87,220.06,219.84,219.97,5578.0,205.059,205.2362,205.0311,205.1523,5578.0
2021-11-24 15:15:00,219.97,220.11,219.91,220.06,4178.0,205.1523,205.2829,205.0964,205.2362,4178.0
2021-11-24 15:20:00,220.09,220.15,219.66,219.66,7641.0,205.2642,205.3202,204.8632,204.8632,7641.0
2021-11-24 15:25:00,219.71,219.89,219.71,219.83,5875.0,204.9098,205.0777,204.9098,205.0217,5875.0
2021-11-24 15:30:00,219.91,219.97,219.59,219.86,12029.0,205.0964,205.1523,204.7979,205.0497,12029.0
2021-11-24 15:35:00,219.85,220.26,219.85,220.21,12025.0,205.0404,205.4228,205.0404,205.3761,12025.0
2021-11-24 15:40:00,220.24,220.26,219.84,220.09,12249.0,205.4041,205.4228,205.0311,205.2642,12249.0
2021-11-24 15:45:00,220.05,220.21,219.84,219.99,34912.0,205.2269,205.3761,205.0311,205.171,34912.0
2021-11-24 15:50:00,220.01,221.22,219.97,220.97,66957.0,205.1896,206.3181,205.1523,206.0849,66957.0
2021-11-24 15:55:00,220.98,221.13,220.6,220.96,91637.0,206.0943,206.2342,205.7399,206.0756,91637.0
2021-11-26 09:30:00,213.12,216.99,213.12,216.28,53458.0,198.7637,202.373,198.7637,201.7109,53458.0
2021-11-26 09:35:00,216.39,217.56,214.28,214.72,20251.0,201.8135,202.9047,199.8456,200.256,20251.0
2021-11-26 09:40:00,215.02,215.3,213.6,213.62,34972.0,200.5358,200.7969,199.2114,199.2301,34972.0
2021-11-26 09:45:00,213.34,214.0,212.9,213.73,21442.0,198.9689,199.5845,198.5586,199.3327,21442.0
2021-11-26 09:50:00,213.56,214.96,213.23,214.77,15937.0,199.1741,200.4798,198.8663,200.3026,15937.0
2021-11-26 09:55:00,214.65,215.31,214.09,214.43,22556.0,200.1907,200.8062,199.6684,199.9855,22556.0
2021-11-26 10:00:00,214.16,214.21,213.07,213.07,13037.0,199.7337,199.7803,198.7171,198.7171,13037.0
2021-11-26 10:05:00,213.23,213.91,213.15,213.69,11081.0,198.8663,199.5005,198.7917,199.2953,11081.0
2021-11-26 10:10:00,213.62,213.73,211.8,212.07,40692.0,199.2301,199.3327,197.5327,197.7845,40692.0
2021-11-26 10:15:00,212.02,213.15,211.79,213.15,19320.0,197.7378,198.7917,197.5233,198.7917,19320.0
2021-11-26 10:20:00,213.17,214.48,212.72,214.14,10007.0,198.8104,200.0321,198.3907,199.715,10007.0
2021-11-26 10:25:00,213.99,213.99,213.29,213.29,6203.0,199.5751,199.5751,198.9223,198.9223,6203.0
2021-11-26 10:30:00,213.58,213.96,213.12,213.96,5292.0,199.1928,199.5472,198.7637,199.5472,5292.0
2021-11-26 10:35:00,213.96,214.53,213.96,214.1,13656.0,199.5472,200.0788,199.5472,199.6777,13656.0
2021-11-26 10:40:00,214.23,214.23,212.85,213.04,12505.0,199.799,199.799,198.5119,198.6891,12505.0
2021-11-26 10:45:00,212.89,212.89,212.16,212.44,7738.0,198.5492,198.5492,197.8684,198.1295,7738.0
2021-11-26 10:50:00,212.4,212.92,211.94,212.37,11130.0,198.0922,198.5772,197.6632,198.0643,11130.0
2021-11-26 10:55:00,212.34,212.34,211.74,212.15,12852.0,198.0363,198.0363,197.4767,197.8591,12852.0
2021-11-26 11:00:00,212.15,212.41,211.85,212.17,8100.0,197.8591,198.1016,197.5793,197.8777,8100.0
2021-11-26 11:05:00,212.22,212.7,212.01,212.3,12010.0,197.9244,198.372,197.7285,197.999,12010.0
2021-11-26 11:10:00,212.15,212.25,211.21,211.39,10448.0,197.8591,197.9523,196.9824,197.1503,10448.0
2021-11-26 11:15:00,211.4,211.5,210.45,210.61,8987.0,197.1596,197.2529,196.2736,196.4228,8987.0
2021-11-26 11:20:00,210.71,210.97,210.25,210.52,8472.0,196.5161,196.7586,196.0871,196.3389,8472.0
2021-11-26 11:25:00,210.6,211.13,210.56,211.08,8955.0,196.4135,196.9078,196.3762,196.8612,8955.0
2021-11-26 11:30:00,211.08,211.27,210.66,210.88,11971.0,196.8612,197.0384,196.4695,196.6746,11971.0
2021-11-26 11:35:00,210.99,211.91,210.99,211.8,7836.0,196.7772,197.6353,196.7772,197.5327,7836.0
2021-11-26 11:40:00,211.78,211.99,211.09,211.3,15442.0,197.514,197.7099,196.8705,197.0663,15442.0
2021-11-26 11:45:00,211.31,211.36,210.66,211.14,10911.0,197.0757,197.1223,196.4695,196.9171,10911.0
2021-11-26 11:50:00,211.23,211.45,210.53,210.68,9986.0,197.0011,197.2062,196.3482,196.4881,9986.0
2021-11-26 11:55:00,210.77,211.53,210.47,211.3,10283.0,196.572,197.2808,196.2923,197.0663,10283.0
2021-11-26 12:00:00,211.27,211.42,210.58,211.34,22985.0,197.0384,197.1783,196.3948,197.1036,22985.0
2021-11-26 12:05:00,211.32,212.98,211.27,212.96,15623.0,197.085,198.6332,197.0384,198.6145,15623.0
2021-11-26 12:10:00,213.13,213.45,212.65,212.87,36280.0,198.7731,199.0715,198.3254,198.5306,36280.0
2021-11-26 12:15:00,212.88,213.12,212.53,212.74,17492.0,198.5399,198.7637,198.2135,198.4093,17492.0
2021-11-26 12:20:00,212.75,213.33,212.56,213.27,18842.0,198.4187,198.9596,198.2415,198.9036,18842.0
2021-11-26 12:25:00,213.21,213.69,213.13,213.5,28132.0,198.8477,199.2953,198.7731,199.1181,28132.0
2021-11-26 12:30:00,213.52,213.96,213.46,213.93,11746.0,199.1368,199.5472,199.0808,199.5192,11746.0
2021-11-26 12:35:00,213.87,214.39,213.83,214.37,18624.0,199.4632,199.9482,199.4259,199.9295,18624.0
2021-11-26 12:40:00,214.3,214.63,214.3,214.52,20425.0,199.8643,200.172,199.8643,200.0694,20425.0
2021-11-26 12:45:00,214.61,214.76,214.05,214.19,39818.0,200.1534,200.2933,199.6311,199.7617,39818.0
2021-11-26 12:50:00,214.07,214.08,212.51,212.53,51825.0,199.6497,199.6591,198.1948,198.2135,51825.0
2021-11-26 12:55:00,212.21,212.97,211.56,212.45,213078.0,197.915,198.6238,197.3088,198.1389,213078.0
2021-11-29 09:30:00,216.75,218.0,215.93,216.07,61564.0,202.1492,203.315,201.3845,201.515,61564.0
2021-11-29 09:35:00,215.71,217.21,215.1,216.64,26704.0,201.1793,202.5782,200.6104,202.0466,26704.0
2021-11-29 09:40:00,216.76,218.49,216.44,217.97,27597.0,202.1585,203.772,201.8601,203.287,27597.0
2021-11-29 09:45:00,218.15,218.18,216.81,217.4,31264.0,203.4549,203.4829,202.2052,202.7554,31264.0
2021-11-29 09:50:00,217.5,218.59,217.5,218.53,22353.0,202.8487,203.8653,202.8487,203.8093,22353.0
2021-11-29 09:55:00,218.56,219.67,218.2,218.73,26774.0,203.8373,204.8725,203.5015,203.9958,26774.0
2021-11-29 10:00:00,218.85,219.23,218.06,218.06,17737.0,204.1078,204.4622,203.371,203.371,17737.0
2021-11-29 10:05:00,217.86,218.42,217.46,217.81,13214.0,203.1844,203.7067,202.8114,203.1378,13214.0
2021-11-29 10:10:00,217.97,219.05,217.97,218.79,8433.0,203.287,204.2943,203.287,204.0518,8433.0
2021-11-29 10:15:00,218.7,219.32,218.27,219.14,13131.0,203.9679,204.5461,203.5668,204.3782,13131.0
2021-11-29 10:20:00,219.15,219.15,218.45,218.46,10095.0,204.3875,204.3875,203.7347,203.744,10095.0
2021-11-29 10:25:00,218.56,218.64,217.9,218.39,7745.0,203.8373,203.9119,203.2217,203.6787,7745.0
2021-11-29 10:30:00,218.25,218.52,217.64,218.06,16158.0,203.5482,203.8,202.9793,203.371,16158.0
2021-11-29 10:35:00,218.27,218.48,217.12,217.24,26919.0,203.5668,203.7627,202.4943,202.6062,26919.0
2021-11-29 10:40:00,217.54,218.0,217.4,217.76,4260.0,202.886,203.315,202.7554,203.0912,4260.0
2021-11-29 10:45:00,217.76,218.37,217.75,218.1,6243.0,203.0912,203.6601,203.0819,203.4083,6243.0
2021-11-29 10:50:00,218.24,218.82,217.96,218.17,11097.0,203.5388,204.0798,203.2777,203.4736,11097.0
2021-11-29 10:55:00,218.39,218.49,218.15,218.44,6354.0,203.6787,203.772,203.4549,203.7254,6354.0
2021-11-29 11:00:00,218.24,219.04,218.24,219.04,4922.0,203.5388,204.285,203.5388,204.285,4922.0
2021-11-29 11:05:00,219.11,219.6,219.04,219.52,9729.0,204.3502,204.8072,204.285,204.7326,9729.0
2021-11-29 11:10:00,219.45,219.93,219.39,219.45,13655.0,204.6673,205.115,204.6114,204.6673,13655.0
2021-11-29 11:15:00,219.52,219.72,219.5,219.63,11275.0,204.7326,204.9192,204.714,204.8352,11275.0
2021-11-29 11:20:00,219.7,220.14,219.47,219.54,6904.0,204.9005,205.3109,204.686,204.7513,6904.0
2021-11-29 11:25:00,219.52,220.01,218.93,218.93,6806.0,204.7326,205.1896,204.1824,204.1824,6806.0
2021-11-29 11:30:00,219.03,219.71,219.02,219.53,6706.0,204.2756,204.9098,204.2663,204.7419,6706.0
2021-11-29 11:35:00,219.4,219.9,219.4,219.87,7236.0,204.6207,205.087,204.6207,205.059,7236.0
2021-11-29 11:40:00,220.0,220.55,219.96,220.55,11479.0,205.1803,205.6932,205.143,205.6932,11479.0
2021-11-29 11:45:00,220.55,220.71,220.32,220.37,8825.0,205.6932,205.8425,205.4787,205.5254,8825.0
2021-11-29 11:50:00,220.5,220.67,220.36,220.53,5284.0,205.6466,205.8052,205.516,205.6746,5284.0
2021-11-29 11:55:00,220.67,221.17,220.58,221.17,8137.0,205.8052,206.2715,205.7212,206.2715,8137.0
2021-11-29 12:00:00,220.93,221.5,220.93,221.44,5493.0,206.0476,206.5792,206.0476,206.5233,5493.0
2021-11-29 12:05:00,221.55,221.61,221.33,221.41,9206.0,206.6259,206.6818,206.4207,206.4953,9206.0
2021-11-29 12:10:00,221.4,221.48,221.2,221.42,6350.0,206.486,206.5606,206.2995,206.5046,6350.0
2021-11-29 12:15:00,221.38,221.82,221.36,221.79,12537.0,206.4673,206.8777,206.4487,206.8497,12537.0
2021-11-29 12:20:00,221.73,222.0,221.67,221.91,11730.0,206.7938,207.0456,206.7378,206.9616,11730.0
2021-11-29 12:25:00,221.91,221.91,221.34,221.69,20070.0,206.9616,206.9616,206.43,206.7564,20070.0
2021-11-29 12:30:00,221.82,222.14,221.78,222.08,8279.0,206.8777,207.1761,206.8404,207.1202,8279.0
2021-11-29 12:35:00,222.14,222.21,221.73,222.11,23361.0,207.1761,207.2414,206.7938,207.1482,23361.0
2021-11-29 12:40:00,222.04,222.21,221.91,222.09,6349.0,207.0829,207.2414,206.9616,207.1295,6349.0
2021-11-29 12:45:00,222.1,222.27,222.03,222.1,5597.0,207.1388,207.2974,207.0735,207.1388,5597.0
2021-11-29 12:50:00,222.05,222.17,221.87,222.07,10022.0,207.0922,207.2041,206.9243,207.1108,10022.0
2021-11-29 12:55:00,222.07,222.31,222.02,222.1,8000.0,207.1108,207.3347,207.0642,207.1388,8000.0
2021-11-29 13:00:00,222.05,222.15,221.79,221.84,72995.0,207.0922,207.1855,206.8497,206.8963,72995.0
2021-11-29 13:05:00,221.86,222.44,221.73,222.25,8202.0,206.915,207.4559,206.7938,207.2787,8202.0
2021-11-29 13:10:00,222.27,222.31,221.92,221.92,12613.0,207.2974,207.3347,206.971,206.971,12613.0
2021-11-29 13:15:00,221.95,222.27,221.74,222.06,6314.0,206.9989,207.2974,206.8031,207.1015,6314.0
2021-11-29 13:20:00,222.13,222.13,221.95,222.01,2700.0,207.1668,207.1668,206.9989,207.0549,2700.0
2021-11-29 13:25:00,222.07,222.29,221.95,222.28,5579.0,207.1108,207.316,206.9989,207.3067,5579.0
2021-11-29 13:30:00,222.32,222.89,222.2,222.48,5795.0,207.344,207.8756,207.2321,207.4932,5795.0
2021-11-29 13:35:00,222.34,222.34,221.82,221.85,4579.0,207.3627,207.3627,206.8777,206.9057,4579.0
2021-11-29 13:40:00,221.82,222.49,221.82,222.45,3928.0,206.8777,207.5026,206.8777,207.4653,3928.0
2021-11-29 13:45:00,222.49,222.85,222.4,222.85,6453.0,207.5026,207.8383,207.4186,207.8383,6453.0
2021-11-29 13:50:00,222.77,222.87,222.57,222.81,10110.0,207.7637,207.857,207.5772,207.801,10110.0
2021-11-29 13:55:00,222.78,222.86,222.65,222.83,4536.0,207.773,207.8476,207.6518,207.8197,4536.0
2021-11-29 14:00:00,222.95,223.01,222.59,222.78,7036.0,207.9316,207.9875,207.5958,207.773,7036.0
2021-11-29 14:05:00,222.78,223.05,222.78,222.89,4518.0,207.773,208.0248,207.773,207.8756,4518.0
2021-11-29 14:10:00,223.02,223.4,223.02,223.4,7781.0,207.9969,208.3513,207.9969,208.3513,7781.0
2021-11-29 14:15:00,223.41,223.43,223.2,223.28,6031.0,208.3606,208.3792,208.1647,208.2393,6031.0
2021-11-29 14:20:00,223.27,223.45,222.89,222.93,6629.0,208.23,208.3979,207.8756,207.9129,6629.0
2021-11-29 14:25:00,222.97,223.4,222.82,223.4,5688.0,207.9502,208.3513,207.8103,208.3513,5688.0
2021-11-29 14:30:00,223.33,223.38,222.68,222.72,5997.0,208.286,208.3326,207.6798,207.7171,5997.0
2021-11-29 14:35:00,222.74,222.86,222.52,222.86,7421.0,207.7357,207.8476,207.5305,207.8476,7421.0
2021-11-29 14:40:00,222.74,222.9,222.6,222.9,6669.0,207.7357,207.8849,207.6051,207.8849,6669.0
2021-11-29 14:45:00,222.91,223.01,222.67,222.67,6110.0,207.8943,207.9875,207.6704,207.6704,6110.0
2021-11-29 14:50:00,222.69,222.94,222.46,222.63,6550.0,207.6891,207.9222,207.4746,207.6331,6550.0
2021-11-29 14:55:00,222.75,222.96,222.59,222.96,4729.0,207.745,207.9409,207.5958,207.9409,4729.0
2021-11-29 15:00:00,222.93,223.13,222.78,222.95,6782.0,207.9129,208.0994,207.773,207.9316,6782.0
2021-11-29 15:05:00,222.81,223.25,222.65,223.2,6707.0,207.801,208.2114,207.6518,208.1647,6707.0
2021-11-29 15:10:00,223.23,223.5,223.2,223.36,7753.0,208.1927,208.4445,208.1647,208.314,7753.0
2021-11-29 15:15:00,223.34,223.81,223.34,223.52,8937.0,208.2953,208.7336,208.2953,208.4632,8937.0
2021-11-29 15:20:00,223.59,223.68,223.3,223.42,7451.0,208.5285,208.6124,208.258,208.3699,7451.0
2021-11-29 15:25:00,223.4,223.48,223.09,223.41,5559.0,208.3513,208.4259,208.0621,208.3606,5559.0
2021-11-29 15:30:00,223.35,223.49,223.02,223.44,11854.0,208.3046,208.4352,207.9969,208.3886,11854.0
2021-11-29 15:35:00,223.43,223.53,222.91,222.95,14783.0,208.3792,208.4725,207.8943,207.9316,14783.0
2021-11-29 15:40:00,222.99,223.09,222.73,222.96,15589.0,207.9689,208.0621,207.7264,207.9409,15589.0
2021-11-29 15:45:00,223.06,223.37,222.86,223.33,14898.0,208.0342,208.3233,207.8476,208.286,14898.0
2021-11-29 15:50:00,223.34,224.01,223.32,223.91,49837.0,208.2953,208.9202,208.2766,208.8269,49837.0
2021-11-29 15:55:00,223.99,224.26,223.61,223.94,112234.0,208.9015,209.1533,208.5471,208.8549,112234.0
2021-11-30 09:30:00,222.39,223.84,222.0,223.04,44060.0,207.4093,208.7616,207.0456,208.0155,44060.0
2021-11-30 09:35:00,223.05,224.27,222.91,224.23,14075.0,208.0248,209.1627,207.8943,209.1253,14075.0
2021-11-30 09:40:00,224.39,225.93,224.08,225.66,23298.0,209.2746,210.7108,208.9855,210.459,23298.0
2021-11-30 09:45:00,225.8,226.3,225.31,225.9,33338.0,210.5896,211.0559,210.1326,210.6829,33338.0
2021-11-30 09:50:00,225.87,226.3,225.47,225.91,18279.0,210.6549,211.0559,210.2818,210.6922,18279.0
2021-11-30 09:55:00,225.78,227.39,225.78,227.01,41613.0,210.5709,212.0725,210.5709,211.7181,41613.0
2021-11-30 10:00:00,227.02,227.82,226.72,226.86,49484.0,211.7274,212.4735,211.4476,211.5782,49484.0
2021-11-30 10:05:00,226.85,227.28,226.07,226.39,28187.0,211.5689,211.9699,210.8414,211.1398,28187.0
2021-11-30 10:10:00,226.48,226.62,225.15,225.34,21895.0,211.2238,211.3544,209.9834,210.1606,21895.0
2021-11-30 10:15:00,225.49,225.74,225.0,225.0,11184.0,210.3005,210.5336,209.8435,209.8435,11184.0
2021-11-30 10:20:00,224.97,225.09,223.72,224.18,10922.0,209.8155,209.9274,208.6497,209.0787,10922.0
2021-11-30 10:25:00,224.35,224.79,224.22,224.48,9170.0,209.2373,209.6476,209.116,209.3585,9170.0
2021-11-30 10:30:00,224.46,224.9,224.38,224.77,6346.0,209.3399,209.7502,209.2652,209.629,6346.0
2021-11-30 10:35:00,224.72,225.06,223.23,223.7,14883.0,209.5823,209.8994,208.1927,208.631,14883.0
2021-11-30 10:40:00,223.49,224.57,223.36,224.21,20156.0,208.4352,209.4424,208.314,209.1067,20156.0
2021-11-30 10:45:00,224.2,224.24,222.61,222.61,10011.0,209.0974,209.1347,207.6145,207.6145,10011.0
2021-11-30 10:50:00,222.54,222.82,220.86,221.05,13202.0,207.5492,207.8103,205.9824,206.1596,13202.0
2021-11-30 10:55:00,220.86,221.22,219.16,219.17,18932.0,205.9824,206.3181,204.3969,204.4062,18932.0
2021-11-30 11:00:00,219.38,220.03,218.57,219.73,57008.0,204.6021,205.2083,203.8466,204.9285,57008.0
2021-11-30 11:05:00,219.72,220.84,219.71,220.84,28437.0,204.9192,205.9637,204.9098,205.9637,28437.0
2021-11-30 11:10:00,220.84,221.81,220.41,221.81,15785.0,205.9637,206.8684,205.5627,206.8684,15785.0
2021-11-30 11:15:00,221.93,222.55,221.48,221.68,13266.0,206.9803,207.5585,206.5606,206.7471,13266.0
2021-11-30 11:20:00,221.67,222.33,221.66,221.67,12721.0,206.7378,207.3533,206.7285,206.7378,12721.0
2021-11-30 11:25:00,221.76,222.53,221.42,221.42,24428.0,206.8217,207.5399,206.5046,206.5046,24428.0
2021-11-30 11:30:00,221.44,221.8,220.52,220.61,13018.0,206.5233,206.859,205.6653,205.7492,13018.0
2021-11-30 11:35:00,220.75,221.42,220.63,221.33,8546.0,205.8798,206.5046,205.7679,206.4207,8546.0
2021-11-30 11:40:00,221.4,221.4,220.21,220.63,8138.0,206.486,206.486,205.3761,205.7679,8138.0
2021-11-30 11:45:00,220.71,220.74,219.6,220.39,15050.0,205.8425,205.8704,204.8072,205.544,15050.0
2021-11-30 11:50:00,220.51,220.61,220.03,220.21,8329.0,205.6559,205.7492,205.2083,205.3761,8329.0
2021-11-30 11:55:00,220.29,220.91,220.21,220.91,9287.0,205.4508,206.029,205.3761,206.029,9287.0
2021-11-30 12:00:00,220.78,220.78,219.39,219.72,19515.0,205.9077,205.9077,204.6114,204.9192,19515.0
2021-11-30 12:05:00,219.87,220.22,219.37,219.51,6839.0,205.059,205.3855,204.5927,204.7233,6839.0
2021-11-30 12:10:00,219.4,220.2,219.11,219.62,8867.0,204.6207,205.3668,204.3502,204.8259,8867.0
2021-11-30 12:15:00,219.83,220.06,219.43,219.9,14324.0,205.0217,205.2362,204.6487,205.087,14324.0
2021-11-30 12:20:00,219.81,219.86,218.64,219.17,21571.0,205.0031,205.0497,203.9119,204.4062,21571.0
2021-11-30 12:25:00,219.07,219.1,218.51,218.67,10830.0,204.3129,204.3409,203.7907,203.9399,10830.0
2021-11-30 12:30:00,218.71,219.45,218.3,219.02,18987.0,203.9772,204.6673,203.5948,204.2663,18987.0
2021-11-30 12:35:00,219.1,219.24,218.71,219.2,11020.0,204.3409,204.4715,203.9772,204.4342,11020.0
2021-11-30 12:40:00,219.3,219.42,218.93,219.27,15956.0,204.5274,204.6394,204.1824,204.4995,15956.0
2021-11-30 12:45:00,219.25,219.55,218.96,219.12,13434.0,204.4808,204.7606,204.2103,204.3596,13434.0
2021-11-30 12:50:00,219.2,219.74,219.11,219.59,17461.0,204.4342,204.9378,204.3502,204.7979,17461.0
2021-11-30 12:55:00,219.7,219.79,219.25,219.44,29735.0,204.9005,204.9844,204.4808,204.658,29735.0
2021-11-30 13:00:00,219.6,219.62,219.14,219.14,3486.0,204.8072,204.8259,204.3782,204.3782,3486.0
2021-11-30 13:05:00,219.29,219.76,219.25,219.49,4642.0,204.5181,204.9565,204.4808,204.7046,4642.0
2021-11-30 13:10:00,219.46,219.7,219.3,219.47,6451.0,204.6767,204.9005,204.5274,204.686,6451.0
2021-11-30 13:15:00,219.38,219.73,219.32,219.32,4557.0,204.6021,204.9285,204.5461,204.5461,4557.0
2021-11-30 13:20:00,219.41,219.91,219.13,219.88,5036.0,204.63,205.0964,204.3689,205.0684,5036.0
2021-11-30 13:25:00,219.84,219.98,219.64,219.7,4528.0,205.0311,205.1616,204.8445,204.9005,4528.0
2021-11-30 13:30:00,219.75,220.08,219.74,220.08,15236.0,204.9471,205.2549,204.9378,205.2549,15236.0
2021-11-30 13:35:00,220.19,220.41,220.15,220.29,17021.0,205.3575,205.5627,205.3202,205.4508,17021.0
2021-11-30 13:40:00,220.19,220.2,219.79,220.0,5020.0,205.3575,205.3668,204.9844,205.1803,5020.0
2021-11-30 13:45:00,220.07,220.41,219.94,220.33,6529.0,205.2456,205.5627,205.1243,205.4881,6529.0
2021-11-30 13:50:00,220.41,220.56,220.33,220.5,14663.0,205.5627,205.7026,205.4881,205.6466,14663.0
2021-11-30 13:55:00,220.64,221.1,220.55,221.1,2543.0,205.7772,206.2062,205.6932,206.2062,2543.0
2021-11-30 14:00:00,221.07,221.21,220.85,220.85,4477.0,206.1782,206.3088,205.973,205.973,4477.0
2021-11-30 14:05:00,220.85,220.85,220.37,220.41,7752.0,205.973,205.973,205.5254,205.5627,7752.0
2021-11-30 14:10:00,220.34,221.26,220.31,221.24,24034.0,205.4974,206.3554,205.4694,206.3368,24034.0
2021-11-30 14:15:00,221.28,221.34,220.72,221.17,5385.0,206.3741,206.43,205.8518,206.2715,5385.0
2021-11-30 14:20:00,221.2,221.44,221.09,221.12,3860.0,206.2995,206.5233,206.1969,206.2248,3860.0
2021-11-30 14:25:00,221.22,221.5,220.81,220.96,5581.0,206.3181,206.5792,205.9357,206.0756,5581.0
2021-11-30 14:30:00,220.96,221.17,220.79,221.15,6837.0,206.0756,206.2715,205.9171,206.2528,6837.0
2021-11-30 14:35:00,221.22,221.38,221.09,221.16,3691.0,206.3181,206.4673,206.1969,206.2621,3691.0
2021-11-30 14:40:00,221.19,221.3,220.32,220.63,4571.0,206.2901,206.3927,205.4787,205.7679,4571.0
2021-11-30 14:45:00,220.7,220.7,220.12,220.13,6358.0,205.8331,205.8331,205.2922,205.3015,6358.0
2021-11-30 14:50:00,220.22,220.35,219.87,220.32,8781.0,205.3855,205.5067,205.059,205.4787,8781.0
2021-11-30 14:55:00,220.22,220.35,219.99,220.2,11681.0,205.3855,205.5067,205.171,205.3668,11681.0
2021-11-30 15:00:00,220.2,220.71,220.04,220.71,7991.0,205.3668,205.8425,205.2176,205.8425,7991.0
2021-11-30 15:05:00,220.58,221.11,220.58,220.75,8811.0,205.7212,206.2155,205.7212,205.8798,8811.0
2021-11-30 15:10:00,220.66,221.13,220.65,220.79,9157.0,205.7958,206.2342,205.7865,205.9171,9157.0
2021-11-30 15:15:00,220.77,221.27,220.73,221.27,8901.0,205.8984,206.3647,205.8611,206.3647,8901.0
2021-11-30 15:20:00,221.17,221.31,220.97,221.02,13304.0,206.2715,206.402,206.0849,206.1316,13304.0
2021-11-30 15:25:00,220.94,221.01,220.55,220.59,10230.0,206.057,206.1223,205.6932,205.7305,10230.0
2021-11-30 15:30:00,220.53,221.36,220.53,221.25,10230.0,205.6746,206.4487,205.6746,206.3461,10230.0
2021-11-30 15:35:00,221.25,221.5,221.05,221.37,10624.0,206.3461,206.5792,206.1596,206.458,10624.0
2021-11-30 15:40:00,221.37,221.92,221.34,221.92,10461.0,206.458,206.971,206.43,206.971,10461.0
2021-11-30 15:45:00,221.88,222.4,221.68,221.69,12975.0,206.9336,207.4186,206.7471,206.7564,12975.0
2021-11-30 15:50:00,221.65,223.7,221.65,223.24,190660.0,206.7191,208.631,206.7191,208.202,190660.0
2021-11-30 15:55:00,223.4,224.26,222.66,223.5,338761.0,208.3513,209.1533,207.6611,208.4445,338761.0
2021-12-01 09:30:00,227.17,227.49,225.34,225.71,66139.0,211.8673,212.1657,210.1606,210.5057,66139.0
2021-12-01 09:35:00,225.42,226.13,225.29,225.47,20929.0,210.2352,210.8974,210.1139,210.2818,20929.0
2021-12-01 09:40:00,225.42,227.64,225.2,227.64,23118.0,210.2352,212.3056,210.03,212.3056,23118.0
2021-12-01 09:45:00,227.6,229.17,227.48,229.17,43717.0,212.2683,213.7326,212.1564,213.7326,43717.0
2021-12-01 09:50:00,228.99,231.0,228.94,230.64,56694.0,213.5647,215.4393,213.5181,215.1036,56694.0
2021-12-01 09:55:00,230.86,232.87,230.84,232.41,48901.0,215.3087,217.1833,215.2901,216.7543,48901.0
2021-12-01 10:00:00,232.62,233.17,231.35,231.58,60526.0,216.9502,217.4631,215.7657,215.9802,60526.0
2021-12-01 10:05:00,231.73,233.26,231.42,232.52,104871.0,216.1201,217.5471,215.831,216.8569,104871.0
2021-12-01 10:10:00,232.48,234.68,232.48,233.66,86754.0,216.8196,218.8714,216.8196,217.9201,86754.0
2021-12-01 10:15:00,233.62,234.06,233.13,233.14,33718.0,217.8828,218.2932,217.4258,217.4351,33718.0
2021-12-01 10:20:00,233.35,233.53,232.15,232.77,24287.0,217.631,217.7989,216.5118,217.0901,24287.0
2021-12-01 10:25:00,232.7,233.4,231.7,231.79,18211.0,217.0248,217.6776,216.0921,216.1761,18211.0
2021-12-01 10:30:00,231.71,232.42,231.08,231.88,39338.0,216.1015,216.7636,215.5139,216.26,39338.0
2021-12-01 10:35:00,231.72,231.79,230.0,230.01,38580.0,216.1108,216.1761,214.5067,214.516,38580.0
2021-12-01 10:40:00,230.03,231.83,229.55,231.69,18779.0,214.5346,216.2134,214.087,216.0828,18779.0
2021-12-01 10:45:00,231.53,233.48,231.53,233.0,18380.0,215.9336,217.7522,215.9336,217.3046,18380.0
2021-12-01 10:50:00,232.98,233.83,232.83,233.25,30538.0,217.2859,218.0787,217.146,217.5377,30538.0
2021-12-01 10:55:00,233.07,233.38,232.29,233.24,11215.0,217.3699,217.659,216.6424,217.5284,11215.0
2021-12-01 11:00:00,233.41,233.69,232.53,232.65,13236.0,217.687,217.9481,216.8662,216.9782,13236.0
2021-12-01 11:05:00,232.55,233.47,232.19,233.19,23194.0,216.8849,217.7429,216.5491,217.4818,23194.0
2021-12-01 11:10:00,233.25,233.91,233.09,233.79,7133.0,217.5377,218.1533,217.3885,218.0414,7133.0
2021-12-01 11:15:00,233.77,234.15,233.41,233.96,19678.0,218.0227,218.3771,217.687,218.1999,19678.0
2021-12-01 11:20:00,233.9,234.16,233.63,234.15,17218.0,218.144,218.3864,217.8921,218.3771,17218.0
2021-12-01 11:25:00,234.19,234.38,233.41,233.55,12856.0,218.4144,218.5916,217.687,217.8175,12856.0
2021-12-01 11:30:00,233.66,233.91,233.0,233.65,7467.0,217.9201,218.1533,217.3046,217.9108,7467.0
2021-12-01 11:35:00,233.41,233.73,232.83,233.23,14340.0,217.687,217.9854,217.146,217.5191,14340.0
2021-12-01 11:40:00,233.2,233.37,232.88,232.93,15277.0,217.4911,217.6497,217.1927,217.2393,15277.0
2021-12-01 11:45:00,232.92,232.93,232.27,232.93,11791.0,217.23,217.2393,216.6238,217.2393,11791.0
2021-12-01 11:50:00,232.93,232.93,232.45,232.76,8759.0,217.2393,217.2393,216.7916,217.0807,8759.0
2021-12-01 11:55:00,232.81,232.81,231.69,232.19,11119.0,217.1274,217.1274,216.0828,216.5491,11119.0
2021-12-01 12:00:00,232.37,233.1,232.1,233.09,16734.0,216.717,217.3978,216.4652,217.3885,16734.0
2021-12-01 12:05:00,233.11,233.17,232.14,232.21,19675.0,217.4072,217.4631,216.5025,216.5678,19675.0
2021-12-01 12:10:00,232.29,233.13,232.14,232.98,16821.0,216.6424,217.4258,216.5025,217.2859,16821.0
2021-12-01 12:15:00,233.11,234.26,233.11,234.26,37821.0,217.4072,218.4797,217.4072,218.4797,37821.0
2021-12-01 12:20:00,234.22,234.61,233.7,233.7,27944.0,218.4424,218.8061,217.9574,217.9574,27944.0
2021-12-01 12:25:00,233.59,233.77,232.74,232.74,10812.0,217.8548,218.0227,217.0621,217.0621,10812.0
2021-12-01 12:30:00,232.95,233.38,232.95,233.38,7562.0,217.2579,217.659,217.2579,217.659,7562.0
2021-12-01 12:35:00,233.33,233.33,232.57,232.9,8749.0,217.6123,217.6123,216.9035,217.2113,8749.0
2021-12-01 12:40:00,232.96,232.96,232.51,232.51,7496.0,217.2673,217.2673,216.8476,216.8476,7496.0
2021-12-01 12:45:00,232.55,232.55,231.71,231.71,12207.0,216.8849,216.8849,216.1015,216.1015,12207.0
2021-12-01 12:50:00,231.76,231.98,231.29,231.37,9497.0,216.1481,216.3533,215.7098,215.7844,9497.0
2021-12-01 12:55:00,231.35,231.41,230.12,230.29,12902.0,215.7657,215.8217,214.6186,214.7771,12902.0
2021-12-01 13:00:00,230.41,230.93,230.32,230.55,11293.0,214.889,215.374,214.8051,215.0196,11293.0
2021-12-01 13:05:00,230.62,230.85,229.75,230.26,41423.0,215.0849,215.2994,214.2735,214.7492,41423.0
2021-12-01 13:10:00,230.16,230.26,228.91,229.74,14619.0,214.6559,214.7492,213.4901,214.2642,14619.0
2021-12-01 13:15:00,229.77,229.97,229.02,229.03,14329.0,214.2922,214.4787,213.5927,213.602,14329.0
2021-12-01 13:20:00,229.11,229.93,229.01,229.81,9851.0,213.6766,214.4414,213.5834,214.3295,9851.0
2021-12-01 13:25:00,229.78,230.09,229.65,229.73,20797.0,214.3015,214.5906,214.1802,214.2549,20797.0
2021-12-01 13:30:00,229.81,230.1,229.5,229.75,7281.0,214.3295,214.5999,214.0403,214.2735,7281.0
2021-12-01 13:35:00,229.93,230.1,229.54,229.83,7758.0,214.4414,214.5999,214.0777,214.3481,7758.0
2021-12-01 13:40:00,229.83,230.09,228.54,228.99,10811.0,214.3481,214.5906,213.145,213.5647,10811.0
2021-12-01 13:45:00,228.91,228.91,227.65,227.75,20158.0,213.4901,213.4901,212.315,212.4082,20158.0
2021-12-01 13:50:00,227.76,229.04,227.76,228.87,11022.0,212.4176,213.6113,212.4176,213.4528,11022.0
2021-12-01 13:55:00,228.87,229.64,228.86,229.61,12483.0,213.4528,214.1709,213.4435,214.1429,12483.0
2021-12-01 14:00:00,229.43,229.96,228.99,229.1,25414.0,213.9751,214.4694,213.5647,213.6673,25414.0
2021-12-01 14:05:00,229.18,229.44,228.57,228.57,10830.0,213.7419,213.9844,213.173,213.173,10830.0
2021-12-01 14:10:00,228.56,228.81,227.8,228.64,10174.0,213.1637,213.3968,212.4549,213.2383,10174.0
2021-12-01 14:15:00,228.59,228.74,227.67,228.19,19808.0,213.1916,213.3315,212.3336,212.8186,19808.0
2021-12-01 14:20:00,228.24,228.63,227.92,228.6,17506.0,212.8652,213.229,212.5668,213.201,17506.0
2021-12-01 14:25:00,228.68,229.04,228.55,228.87,18121.0,213.2756,213.6113,213.1543,213.4528,18121.0
2021-12-01 14:30:00,228.83,229.42,228.49,228.69,19472.0,213.4155,213.9657,213.0984,213.2849,19472.0
2021-12-01 14:35:00,228.58,228.86,227.92,228.6,16661.0,213.1823,213.4435,212.5668,213.201,16661.0
2021-12-01 14:40:00,228.5,228.72,228.33,228.61,12364.0,213.1077,213.3129,212.9492,213.2103,12364.0
2021-12-01 14:45:00,228.54,229.5,228.49,229.14,10626.0,213.145,214.0403,213.0984,213.7046,10626.0
2021-12-01 14:50:00,229.36,229.43,228.38,228.39,29906.0,213.9098,213.9751,212.9958,213.0051,29906.0
2021-12-01 14:55:00,228.55,228.91,227.81,227.97,10172.0,213.1543,213.4901,212.4642,212.6134,10172.0
2021-12-01 15:00:00,228.06,228.2,227.51,227.51,11933.0,212.6973,212.8279,212.1844,212.1844,11933.0
2021-12-01 15:05:00,227.59,227.71,227.07,227.2,16976.0,212.259,212.3709,211.774,211.8953,16976.0
2021-12-01 15:10:00,227.16,227.43,226.7,227.28,19777.0,211.858,212.1098,211.429,211.9699,19777.0
2021-12-01 15:15:00,227.04,227.12,226.48,226.6,13186.0,211.7461,211.8207,211.2238,211.3357,13186.0
2021-12-01 15:20:00,226.68,226.8,225.55,225.72,25406.0,211.4103,211.5222,210.3564,210.515,25406.0
2021-12-01 15:25:00,225.8,226.19,225.35,225.54,18671.0,210.5896,210.9533,210.1699,210.3471,18671.0
2021-12-01 15:30:00,225.51,225.9,224.97,225.84,27129.0,210.3191,210.6829,209.8155,210.6269,27129.0
2021-12-01 15:35:00,225.89,226.45,225.47,226.28,15391.0,210.6735,211.1958,210.2818,211.0373,15391.0
2021-12-01 15:40:00,226.27,226.74,226.18,226.51,11840.0,211.0279,211.4663,210.944,211.2518,11840.0
2021-12-01 15:45:00,226.61,226.76,225.35,225.41,27052.0,211.345,211.4849,210.1699,210.2259,27052.0
2021-12-01 15:50:00,224.91,225.56,224.63,224.76,46016.0,209.7595,210.3658,209.4984,209.6196,46016.0
2021-12-01 15:55:00,224.78,224.78,222.71,223.06,156244.0,209.6383,209.6383,207.7077,208.0342,156244.0
2021-12-02 09:30:00,220.0,221.92,218.66,221.47,53423.0,205.1803,206.971,203.9306,206.5513,53423.0
2021-12-02 09:35:00,221.34,223.5,220.83,222.08,29917.0,206.43,208.4445,205.9544,207.1202,29917.0
2021-12-02 09:40:00,221.92,222.58,221.67,222.27,21279.0,206.971,207.5865,206.7378,207.2974,21279.0
2021-12-02 09:45:00,221.83,223.5,221.83,222.19,13086.0,206.887,208.4445,206.887,207.2228,13086.0
2021-12-02 09:50:00,222.98,224.72,222.66,224.66,11261.0,207.9595,209.5823,207.6611,209.5264,11261.0
2021-12-02 09:55:00,224.47,224.74,224.06,224.19,5168.0,209.3492,209.601,208.9668,209.088,5168.0
2021-12-02 10:00:00,224.07,225.9,223.93,225.4,14373.0,208.9761,210.6829,208.8456,210.2165,14373.0
2021-12-02 10:05:00,225.38,225.74,223.47,223.52,14172.0,210.1979,210.5336,208.4165,208.4632,14172.0
2021-12-02 10:10:00,223.64,224.01,222.63,224.01,8303.0,208.5751,208.9202,207.6331,208.9202,8303.0
2021-12-02 10:15:00,223.61,223.82,222.56,222.7,8788.0,208.5471,208.743,207.5678,207.6984,8788.0
2021-12-02 10:20:00,222.46,223.1,221.99,223.1,9863.0,207.4746,208.0715,207.0362,208.0715,9863.0
2021-12-02 10:25:00,222.94,223.73,222.22,223.32,10129.0,207.9222,208.659,207.2507,208.2766,10129.0
2021-12-02 10:30:00,223.59,223.74,221.74,221.74,8259.0,208.5285,208.6684,206.8031,206.8031,8259.0
2021-12-02 10:35:00,221.57,221.73,220.36,220.71,10160.0,206.6445,206.7938,205.516,205.8425,10160.0
2021-12-02 10:40:00,220.83,221.15,219.48,219.58,17307.0,205.9544,206.2528,204.6953,204.7886,17307.0
2021-12-02 10:45:00,219.73,220.76,219.29,219.81,29037.0,204.9285,205.8891,204.5181,205.0031,29037.0
2021-12-02 10:50:00,219.97,220.18,218.31,218.39,16889.0,205.1523,205.3482,203.6041,203.6787,16889.0
2021-12-02 10:55:00,218.53,220.39,218.18,219.83,28919.0,203.8093,205.544,203.4829,205.0217,28919.0
2021-12-02 11:00:00,219.94,220.3,219.09,219.82,13270.0,205.1243,205.4601,204.3316,205.0124,13270.0
2021-12-02 11:05:00,219.82,220.78,219.45,220.78,18384.0,205.0124,205.9077,204.6673,205.9077,18384.0
2021-12-02 11:10:00,220.44,221.03,220.22,220.81,17198.0,205.5906,206.1409,205.3855,205.9357,17198.0
2021-12-02 11:15:00,220.9,221.25,220.59,220.88,17017.0,206.0197,206.3461,205.7305,206.001,17017.0
2021-12-02 11:20:00,221.05,221.34,220.5,220.5,11759.0,206.1596,206.43,205.6466,205.6466,11759.0
2021-12-02 11:25:00,220.84,221.59,220.84,220.96,15108.0,205.9637,206.6632,205.9637,206.0756,15108.0
2021-12-02 11:30:00,221.0,221.1,219.4,219.76,14170.0,206.1129,206.2062,204.6207,204.9565,14170.0
2021-12-02 11:35:00,219.66,220.63,219.6,220.37,16083.0,204.8632,205.7679,204.8072,205.5254,16083.0
2021-12-02 11:40:00,220.25,220.91,219.14,219.35,22525.0,205.4134,206.029,204.3782,204.5741,22525.0
2021-12-02 11:45:00,219.29,220.69,218.8,220.59,16907.0,204.5181,205.8238,204.0611,205.7305,16907.0
2021-12-02 11:50:00,220.87,221.21,220.62,221.0,27160.0,205.9917,206.3088,205.7585,206.1129,27160.0
2021-12-02 11:55:00,220.98,222.26,220.52,221.88,9644.0,206.0943,207.2881,205.6653,206.9336,9644.0
2021-12-02 12:00:00,221.92,222.06,221.44,221.92,7881.0,206.971,207.1015,206.5233,206.971,7881.0
2021-12-02 12:05:00,221.8,222.19,221.41,222.17,7934.0,206.859,207.2228,206.4953,207.2041,7934.0
2021-12-02 12:10:00,222.21,223.02,222.2,222.94,31770.0,207.2414,207.9969,207.2321,207.9222,31770.0
2021-12-02 12:15:00,222.92,222.93,222.67,222.8,2326.0,207.9036,207.9129,207.6704,207.7917,2326.0
2021-12-02 12:20:00,222.8,223.61,222.77,223.49,6969.0,207.7917,208.5471,207.7637,208.4352,6969.0
2021-12-02 12:25:00,223.45,223.54,223.26,223.45,3127.0,208.3979,208.4818,208.2207,208.3979,3127.0
2021-12-02 12:30:00,223.44,223.84,223.19,223.49,12157.0,208.3886,208.7616,208.1554,208.4352,12157.0
2021-12-02 12:35:00,223.68,223.7,222.92,223.47,3597.0,208.6124,208.631,207.9036,208.4165,3597.0
2021-12-02 12:40:00,223.81,223.81,223.27,223.33,1950.0,208.7336,208.7336,208.23,208.286,1950.0
2021-12-02 12:45:00,223.33,223.82,223.33,223.67,4675.0,208.286,208.743,208.286,208.6031,4675.0
2021-12-02 12:50:00,223.71,223.75,222.46,222.59,2759.0,208.6404,208.6777,207.4746,207.5958,2759.0
2021-12-02 12:55:00,222.69,222.72,222.1,222.47,5361.0,207.6891,207.7171,207.1388,207.4839,5361.0
2021-12-02 13:00:00,222.22,222.52,221.67,222.48,7539.0,207.2507,207.5305,206.7378,207.4932,7539.0
2021-12-02 13:05:00,222.51,222.59,221.96,222.04,4876.0,207.5212,207.5958,207.0083,207.0829,4876.0
2021-12-02 13:10:00,221.77,222.38,221.66,222.38,5428.0,206.8311,207.4,206.7285,207.4,5428.0
2021-12-02 13:15:00,222.33,222.6,222.05,222.07,4800.0,207.3533,207.6051,207.0922,207.1108,4800.0
2021-12-02 13:20:00,222.19,222.21,221.25,221.47,5249.0,207.2228,207.2414,206.3461,206.5513,5249.0
2021-12-02 13:25:00,221.74,221.86,221.41,221.62,4151.0,206.8031,206.915,206.4953,206.6912,4151.0
2021-12-02 13:30:00,221.68,222.44,221.15,222.25,4540.0,206.7471,207.4559,206.2528,207.2787,4540.0
2021-12-02 13:35:00,222.41,222.81,222.12,222.62,4281.0,207.4279,207.801,207.1575,207.6238,4281.0
2021-12-02 13:40:00,222.57,222.77,222.34,222.62,6270.0,207.5772,207.7637,207.3627,207.6238,6270.0
2021-12-02 13:45:00,222.56,222.56,222.02,222.34,4762.0,207.5678,207.5678,207.0642,207.3627,4762.0
2021-12-02 13:50:00,222.22,223.26,222.06,223.25,6098.0,207.2507,208.2207,207.1015,208.2114,6098.0
2021-12-02 13:55:00,223.25,223.56,223.2,223.37,7499.0,208.2114,208.5005,208.1647,208.3233,7499.0
2021-12-02 14:00:00,223.39,223.58,223.18,223.36,11782.0,208.3419,208.5191,208.1461,208.314,11782.0
2021-12-02 14:05:00,223.44,223.53,223.1,223.17,4171.0,208.3886,208.4725,208.0715,208.1368,4171.0
2021-12-02 14:10:00,223.28,223.29,222.61,222.84,3868.0,208.2393,208.2487,207.6145,207.829,3868.0
2021-12-02 14:15:00,222.99,223.41,222.84,223.18,4101.0,207.9689,208.3606,207.829,208.1461,4101.0
2021-12-02 14:20:00,223.17,223.28,222.95,222.95,3861.0,208.1368,208.2393,207.9316,207.9316,3861.0
2021-12-02 14:25:00,223.02,223.69,222.9,223.54,4375.0,207.9969,208.6217,207.8849,208.4818,4375.0
2021-12-02 14:30:00,223.53,223.96,223.32,223.96,6529.0,208.4725,208.8735,208.2766,208.8735,6529.0
2021-12-02 14:35:00,223.97,224.25,223.78,224.16,8144.0,208.8829,209.144,208.7057,209.0601,8144.0
2021-12-02 14:40:00,224.22,224.24,223.45,223.6,12531.0,209.116,209.1347,208.3979,208.5378,12531.0
2021-12-02 14:45:00,223.7,223.93,223.18,223.47,5348.0,208.631,208.8456,208.1461,208.4165,5348.0
2021-12-02 14:50:00,223.5,223.69,222.91,223.16,7857.0,208.4445,208.6217,207.8943,208.1274,7857.0
2021-12-02 14:55:00,223.31,223.66,223.19,223.28,6672.0,208.2673,208.5937,208.1554,208.2393,6672.0
2021-12-02 15:00:00,223.43,223.82,223.43,223.82,3468.0,208.3792,208.743,208.3792,208.743,3468.0
2021-12-02 15:05:00,223.89,224.24,223.83,223.96,8846.0,208.8082,209.1347,208.7523,208.8735,8846.0
2021-12-02 15:10:00,223.87,223.87,223.14,223.59,7459.0,208.7896,208.7896,208.1088,208.5285,7459.0
2021-12-02 15:15:00,223.81,224.0,223.75,223.88,7562.0,208.7336,208.9108,208.6777,208.7989,7562.0
2021-12-02 15:20:00,223.81,224.13,223.65,223.83,8905.0,208.7336,209.0321,208.5844,208.7523,8905.0
2021-12-02 15:25:00,223.85,224.14,223.83,223.83,9263.0,208.7709,209.0414,208.7523,208.7523,9263.0
2021-12-02 15:30:00,223.94,224.82,223.89,224.55,15240.0,208.8549,209.6756,208.8082,209.4238,15240.0
2021-12-02 15:35:00,224.54,224.77,224.35,224.51,17427.0,209.4145,209.629,209.2373,209.3865,17427.0
2021-12-02 15:40:00,224.46,224.96,224.44,224.57,20409.0,209.3399,209.8062,209.3212,209.4424,20409.0
2021-12-02 15:45:00,224.56,224.76,224.08,224.25,17824.0,209.4331,209.6196,208.9855,209.144,17824.0
2021-12-02 15:50:00,224.19,224.19,222.57,222.61,49725.0,209.088,209.088,207.5772,207.6145,49725.0
2021-12-02 15:55:00,222.55,222.98,221.99,222.72,92215.0,207.5585,207.9595,207.0362,207.7171,92215.0
2021-12-03 09:30:00,225.0,228.46,223.93,227.02,33367.0,209.8435,213.0704,208.8456,211.7274,33367.0
2021-12-03 09:35:00,227.01,227.33,225.9,226.27,36268.0,211.7181,212.0165,210.6829,211.0279,36268.0
2021-12-03 09:40:00,226.09,227.24,225.23,226.3,28740.0,210.8601,211.9326,210.058,211.0559,28740.0
2021-12-03 09:45:00,226.57,227.59,226.15,226.15,23744.0,211.3077,212.259,210.916,210.916,23744.0
2021-12-03 09:50:00,226.01,226.68,224.43,224.68,29211.0,210.7854,211.4103,209.3119,209.545,29211.0
2021-12-03 09:55:00,224.77,226.0,224.77,225.62,10944.0,209.629,210.7761,209.629,210.4217,10944.0
2021-12-03 10:00:00,225.58,226.31,224.88,225.15,26150.0,210.3844,211.0652,209.7316,209.9834,26150.0
2021-12-03 10:05:00,225.72,226.04,225.01,225.02,20761.0,210.515,210.8134,209.8528,209.8621,20761.0
2021-12-03 10:10:00,225.0,226.13,224.85,225.68,17597.0,209.8435,210.8974,209.7036,210.4777,17597.0
2021-12-03 10:15:00,225.75,227.15,225.75,226.29,13165.0,210.543,211.8486,210.543,211.0466,13165.0
2021-12-03 10:20:00,226.51,226.87,226.0,226.46,29076.0,211.2518,211.5875,210.7761,211.2051,29076.0
2021-12-03 10:25:00,226.39,226.45,225.71,225.99,42489.0,211.1398,211.1958,210.5057,210.7668,42489.0
2021-12-03 10:30:00,225.87,226.38,225.16,225.29,55331.0,210.6549,211.1305,209.9927,210.1139,55331.0
2021-12-03 10:35:00,225.39,225.39,224.51,224.77,22530.0,210.2072,210.2072,209.3865,209.629,22530.0
2021-12-03 10:40:00,224.78,224.97,223.89,224.23,27594.0,209.6383,209.8155,208.8082,209.1253,27594.0
2021-12-03 10:45:00,224.02,224.61,223.51,223.62,26389.0,208.9295,209.4797,208.4538,208.5564,26389.0
2021-12-03 10:50:00,223.58,224.76,223.47,224.61,13366.0,208.5191,209.6196,208.4165,209.4797,13366.0
2021-12-03 10:55:00,224.6,225.57,224.45,225.13,21355.0,209.4704,210.3751,209.3305,209.9647,21355.0
2021-12-03 11:00:00,225.09,225.9,224.78,225.59,15863.0,209.9274,210.6829,209.6383,210.3937,15863.0
2021-12-03 11:05:00,225.52,225.52,224.34,224.96,22664.0,210.3284,210.3284,209.2279,209.8062,22664.0
2021-12-03 11:10:00,225.16,225.95,224.91,225.7,10511.0,209.9927,210.7295,209.7595,210.4963,10511.0
2021-12-03 11:15:00,225.53,225.9,223.94,223.95,15143.0,210.3378,210.6829,208.8549,208.8642,15143.0
2021-12-03 11:20:00,223.9,224.77,223.86,224.22,14739.0,208.8176,209.629,208.7803,209.116,14739.0
2021-12-03 11:25:00,224.42,225.01,224.34,224.91,14296.0,209.3025,209.8528,209.2279,209.7595,14296.0
2021-12-03 11:30:00,224.78,225.48,224.5,225.19,15654.0,209.6383,210.2911,209.3772,210.0207,15654.0
2021-12-03 11:35:00,225.1,225.19,224.68,224.75,5853.0,209.9367,210.0207,209.545,209.6103,5853.0
2021-12-03 11:40:00,224.85,225.1,223.87,223.87,18431.0,209.7036,209.9367,208.7896,208.7896,18431.0
2021-12-03 11:45:00,224.03,224.79,224.03,224.22,9455.0,208.9388,209.6476,208.9388,209.116,9455.0
2021-12-03 11:50:00,223.92,224.44,223.68,223.98,12564.0,208.8362,209.3212,208.6124,208.8922,12564.0
2021-12-03 11:55:00,223.9,224.05,223.01,223.09,12958.0,208.8176,208.9575,207.9875,208.0621,12958.0
2021-12-03 12:00:00,223.09,223.2,222.49,222.74,13294.0,208.0621,208.1647,207.5026,207.7357,13294.0
2021-12-03 12:05:00,222.47,222.64,221.56,222.17,12361.0,207.4839,207.6425,206.6352,207.2041,12361.0
2021-12-03 12:10:00,222.21,222.32,221.85,222.24,26072.0,207.2414,207.344,206.9057,207.2694,26072.0
2021-12-03 12:15:00,222.31,223.24,222.31,223.15,6876.0,207.3347,208.202,207.3347,208.1181,6876.0
2021-12-03 12:20:00,223.2,224.32,223.17,223.9,14214.0,208.1647,209.2093,208.1368,208.8176,14214.0
2021-12-03 12:25:00,223.87,224.2,223.66,223.98,9975.0,208.7896,209.0974,208.5937,208.8922,9975.0
2021-12-03 12:30:00,223.9,224.16,223.36,224.16,11012.0,208.8176,209.0601,208.314,209.0601,11012.0
2021-12-03 12:35:00,224.04,225.66,223.93,225.63,15410.0,208.9481,210.459,208.8456,210.431,15410.0
2021-12-03 12:40:00,225.6,225.72,225.19,225.41,5776.0,210.4031,210.515,210.0207,210.2259,5776.0
2021-12-03 12:45:00,225.48,225.48,224.68,225.21,5190.0,210.2911,210.2911,209.545,210.0393,5190.0
2021-12-03 12:50:00,225.18,225.54,224.65,224.78,7011.0,210.0114,210.3471,209.5171,209.6383,7011.0
2021-12-03 12:55:00,224.65,224.75,224.33,224.75,12304.0,209.5171,209.6103,209.2186,209.6103,12304.0
2021-12-03 13:00:00,224.54,224.83,224.24,224.64,11952.0,209.4145,209.6849,209.1347,209.5077,11952.0
2021-12-03 13:05:00,224.8,225.52,224.76,225.38,17523.0,209.6569,210.3284,209.6196,210.1979,17523.0
2021-12-03 13:10:00,225.38,225.74,225.21,225.34,10679.0,210.1979,210.5336,210.0393,210.1606,10679.0
2021-12-03 13:15:00,225.45,226.34,225.41,226.3,9807.0,210.2632,211.0932,210.2259,211.0559,9807.0
2021-12-03 13:20:00,226.2,226.69,226.03,226.53,15995.0,210.9626,211.4196,210.8041,211.2704,15995.0
2021-12-03 13:25:00,226.5,226.55,225.63,225.76,7985.0,211.2424,211.2891,210.431,210.5523,7985.0
2021-12-03 13:30:00,225.59,225.77,225.09,225.18,11994.0,210.3937,210.5616,209.9274,210.0114,11994.0
2021-12-03 13:35:00,225.18,225.21,224.82,225.12,10762.0,210.0114,210.0393,209.6756,209.9554,10762.0
2021-12-03 13:40:00,225.26,225.38,224.86,225.11,7906.0,210.086,210.1979,209.7129,209.9461,7906.0
2021-12-03 13:45:00,225.23,225.31,224.35,224.45,5645.0,210.058,210.1326,209.2373,209.3305,5645.0
2021-12-03 13:50:00,224.52,224.88,224.38,224.48,10156.0,209.3958,209.7316,209.2652,209.3585,10156.0
2021-12-03 13:55:00,224.49,224.49,224.06,224.13,3040.0,209.3678,209.3678,208.9668,209.0321,3040.0
2021-12-03 14:00:00,224.19,224.87,224.04,224.72,9703.0,209.088,209.7222,208.9481,209.5823,9703.0
2021-12-03 14:05:00,224.51,224.86,223.93,223.95,6666.0,209.3865,209.7129,208.8456,208.8642,6666.0
2021-12-03 14:10:00,224.14,224.49,223.86,224.17,4767.0,209.0414,209.3678,208.7803,209.0694,4767.0
2021-12-03 14:15:00,224.05,224.27,223.53,223.53,5515.0,208.9575,209.1627,208.4725,208.4725,5515.0
2021-12-03 14:20:00,223.49,224.42,223.15,224.38,7910.0,208.4352,209.3025,208.1181,209.2652,7910.0
2021-12-03 14:25:00,224.5,224.57,224.06,224.33,7901.0,209.3772,209.4424,208.9668,209.2186,7901.0
2021-12-03 14:30:00,224.44,224.5,223.83,223.83,6091.0,209.3212,209.3772,208.7523,208.7523,6091.0
2021-12-03 14:35:00,223.94,224.06,223.4,223.4,9944.0,208.8549,208.9668,208.3513,208.3513,9944.0
2021-12-03 14:40:00,223.47,224.3,223.47,224.06,11599.0,208.4165,209.1906,208.4165,208.9668,11599.0
2021-12-03 14:45:00,224.28,224.63,223.95,224.08,7408.0,209.172,209.4984,208.8642,208.9855,7408.0
2021-12-03 14:50:00,224.09,224.4,223.73,223.81,7246.0,208.9948,209.2839,208.659,208.7336,7246.0
2021-12-03 14:55:00,223.83,224.66,223.8,224.31,10864.0,208.7523,209.5264,208.7243,209.2,10864.0
2021-12-03 15:00:00,224.21,224.67,223.94,224.67,15302.0,209.1067,209.5357,208.8549,209.5357,15302.0
2021-12-03 15:05:00,224.55,225.2,224.09,224.26,13732.0,209.4238,210.03,208.9948,209.1533,13732.0
2021-12-03 15:10:00,224.33,224.81,224.27,224.52,18077.0,209.2186,209.6663,209.1627,209.3958,18077.0
2021-12-03 15:15:00,224.56,224.93,224.38,224.43,16998.0,209.4331,209.7782,209.2652,209.3119,16998.0
2021-12-03 15:20:00,224.61,225.16,224.61,224.88,24244.0,209.4797,209.9927,209.4797,209.7316,24244.0
2021-12-03 15:25:00,224.89,225.5,224.81,225.12,46930.0,209.7409,210.3098,209.6663,209.9554,46930.0
2021-12-03 15:30:00,225.11,225.72,225.02,225.61,17520.0,209.9461,210.515,209.8621,210.4124,17520.0
2021-12-03 15:35:00,225.62,225.8,224.62,224.74,11951.0,210.4217,210.5896,209.4891,209.601,11951.0
2021-12-03 15:40:00,224.77,224.88,223.96,223.99,18736.0,209.629,209.7316,208.8735,208.9015,18736.0
2021-12-03 15:45:00,223.9,224.32,223.62,224.21,23461.0,208.8176,209.2093,208.5564,209.1067,23461.0
2021-12-03 15:50:00,224.3,226.04,224.16,225.74,46164.0,209.1906,210.8134,209.0601,210.5336,46164.0
2021-12-03 15:55:00,225.82,227.4,225.75,227.15,240603.0,210.6082,212.0818,210.543,211.8486,240603.0
2021-12-06 09:30:00,227.6,228.31,223.29,223.29,50578.0,212.2683,212.9305,208.2487,208.2487,50578.0
2021-12-06 09:35:00,223.55,223.56,221.36,222.94,20365.0,208.4912,208.5005,206.4487,207.9222,20365.0
2021-12-06 09:40:00,222.65,223.23,221.69,222.8,19826.0,207.6518,208.1927,206.7564,207.7917,19826.0
2021-12-06 09:45:00,222.72,223.06,222.16,222.64,10094.0,207.7171,208.0342,207.1948,207.6425,10094.0
2021-12-06 09:50:00,222.87,223.32,221.45,221.74,30279.0,207.857,208.2766,206.5326,206.8031,30279.0
2021-12-06 09:55:00,221.87,221.87,219.41,219.75,44426.0,206.9243,206.9243,204.63,204.9471,44426.0
2021-12-06 10:00:00,220.14,220.21,217.43,218.24,39301.0,205.3109,205.3761,202.7834,203.5388,39301.0
2021-12-06 10:05:00,218.56,219.98,217.57,219.66,24793.0,203.8373,205.1616,202.914,204.8632,24793.0
2021-12-06 10:10:00,219.61,220.9,219.42,220.73,13990.0,204.8166,206.0197,204.6394,205.8611,13990.0
2021-12-06 10:15:00,220.83,222.22,220.78,221.71,13687.0,205.9544,207.2507,205.9077,206.7751,13687.0
2021-12-06 10:20:00,221.42,222.0,221.28,221.61,7012.0,206.5046,207.0456,206.3741,206.6818,7012.0
2021-12-06 10:25:00,221.54,222.25,221.15,221.77,6183.0,206.6166,207.2787,206.2528,206.8311,6183.0
2021-12-06 10:30:00,222.05,222.29,221.62,221.62,12044.0,207.0922,207.316,206.6912,206.6912,12044.0
2021-12-06 10:35:00,221.62,222.14,221.5,221.85,17469.0,206.6912,207.1761,206.5792,206.9057,17469.0
2021-12-06 10:40:00,221.76,222.09,220.59,220.59,14388.0,206.8217,207.1295,205.7305,205.7305,14388.0
2021-12-06 10:45:00,220.83,220.85,219.86,220.53,11757.0,205.9544,205.973,205.0497,205.6746,11757.0
2021-12-06 10:50:00,220.51,220.51,219.27,219.64,14779.0,205.6559,205.6559,204.4995,204.8445,14779.0
2021-12-06 10:55:00,219.81,220.71,219.81,220.44,20175.0,205.0031,205.8425,205.0031,205.5906,20175.0
2021-12-06 11:00:00,220.48,220.55,219.5,219.61,8219.0,205.628,205.6932,204.714,204.8166,8219.0
2021-12-06 11:05:00,219.78,220.04,219.1,219.3,11130.0,204.9751,205.2176,204.3409,204.5274,11130.0
2021-12-06 11:10:00,219.31,219.58,218.54,218.54,8898.0,204.5368,204.7886,203.8186,203.8186,8898.0
2021-12-06 11:15:00,218.34,218.95,218.34,218.65,14396.0,203.6321,204.201,203.6321,203.9212,14396.0
2021-12-06 11:20:00,218.59,218.59,218.04,218.5,9513.0,203.8653,203.8653,203.3523,203.7813,9513.0
2021-12-06 11:25:00,218.61,218.88,218.43,218.76,17929.0,203.8839,204.1357,203.716,204.0238,17929.0
2021-12-06 11:30:00,218.76,219.83,218.65,219.65,21012.0,204.0238,205.0217,203.9212,204.8539,21012.0
2021-12-06 11:35:00,219.72,220.1,219.39,220.03,6616.0,204.9192,205.2736,204.6114,205.2083,6616.0
2021-12-06 11:40:00,220.03,221.09,219.8,221.09,15192.0,205.2083,206.1969,204.9938,206.1969,15192.0
2021-12-06 11:45:00,221.07,221.42,220.88,220.98,13100.0,206.1782,206.5046,206.001,206.0943,13100.0
2021-12-06 11:50:00,221.01,221.16,220.69,220.87,11125.0,206.1223,206.2621,205.8238,205.9917,11125.0
2021-12-06 11:55:00,220.9,220.94,220.1,220.1,5478.0,206.0197,206.057,205.2736,205.2736,5478.0
2021-12-06 12:00:00,220.22,220.54,220.1,220.42,3775.0,205.3855,205.6839,205.2736,205.572,3775.0
2021-12-06 12:05:00,220.25,220.25,219.65,219.79,6118.0,205.4134,205.4134,204.8539,204.9844,6118.0
2021-12-06 12:10:00,219.84,220.8,219.78,220.58,7110.0,205.0311,205.9264,204.9751,205.7212,7110.0
2021-12-06 12:15:00,220.47,221.52,220.23,221.39,7384.0,205.6186,206.5979,205.3948,206.4767,7384.0
2021-12-06 12:20:00,221.39,221.53,220.98,220.98,3755.0,206.4767,206.6072,206.0943,206.0943,3755.0
2021-12-06 12:25:00,221.28,221.72,221.28,221.62,10266.0,206.3741,206.7844,206.3741,206.6912,10266.0
2021-12-06 12:30:00,221.65,221.89,221.4,221.59,5496.0,206.7191,206.943,206.486,206.6632,5496.0
2021-12-06 12:35:00,221.76,221.77,221.12,221.28,3902.0,206.8217,206.8311,206.2248,206.3741,3902.0
2021-12-06 12:40:00,221.3,221.45,220.92,221.05,6105.0,206.3927,206.5326,206.0383,206.1596,6105.0
2021-12-06 12:45:00,221.11,221.37,221.06,221.21,4272.0,206.2155,206.458,206.1689,206.3088,4272.0
2021-12-06 12:50:00,221.12,221.15,220.82,221.09,7130.0,206.2248,206.2528,205.9451,206.1969,7130.0
2021-12-06 12:55:00,221.21,221.65,220.97,221.56,7145.0,206.3088,206.7191,206.0849,206.6352,7145.0
2021-12-06 13:00:00,221.62,221.63,220.92,221.22,8107.0,206.6912,206.7005,206.0383,206.3181,8107.0
2021-12-06 13:05:00,221.23,221.37,220.96,221.05,4262.0,206.3274,206.458,206.0756,206.1596,4262.0
2021-12-06 13:10:00,221.25,221.38,220.97,221.03,4920.0,206.3461,206.4673,206.0849,206.1409,4920.0
2021-12-06 13:15:00,221.03,221.26,220.97,220.98,6065.0,206.1409,206.3554,206.0849,206.0943,6065.0
2021-12-06 13:20:00,220.89,221.12,220.62,220.96,3922.0,206.0103,206.2248,205.7585,206.0756,3922.0
2021-12-06 13:25:00,221.11,222.01,221.02,221.7,7338.0,206.2155,207.0549,206.1316,206.7658,7338.0
2021-12-06 13:30:00,221.69,221.91,221.37,221.61,7547.0,206.7564,206.9616,206.458,206.6818,7547.0
2021-12-06 13:35:00,221.7,222.25,221.62,222.25,8098.0,206.7658,207.2787,206.6912,207.2787,8098.0
2021-12-06 13:40:00,222.33,222.84,222.33,222.57,6194.0,207.3533,207.829,207.3533,207.5772,6194.0
2021-12-06 13:45:00,222.43,222.53,222.14,222.5,9504.0,207.4466,207.5399,207.1761,207.5119,9504.0
2021-12-06 13:50:00,222.74,222.85,222.48,222.61,14121.0,207.7357,207.8383,207.4932,207.6145,14121.0
2021-12-06 13:55:00,222.6,223.03,222.6,223.03,17339.0,207.6051,208.0062,207.6051,208.0062,17339.0
2021-12-06 14:00:00,222.99,224.31,222.98,224.26,12203.0,207.9689,209.2,207.9595,209.1533,12203.0
2021-12-06 14:05:00,224.12,224.12,223.7,223.94,9236.0,209.0228,209.0228,208.631,208.8549,9236.0
2021-12-06 14:10:00,224.12,224.6,224.05,224.53,8528.0,209.0228,209.4704,208.9575,209.4051,8528.0
2021-12-06 14:15:00,224.53,224.79,224.26,224.28,13143.0,209.4051,209.6476,209.1533,209.172,13143.0
2021-12-06 14:20:00,224.18,224.66,224.0,224.56,5267.0,209.0787,209.5264,208.9108,209.4331,5267.0
2021-12-06 14:25:00,224.66,224.88,224.26,224.6,11887.0,209.5264,209.7316,209.1533,209.4704,11887.0
2021-12-06 14:30:00,224.53,224.79,224.4,224.47,8273.0,209.4051,209.6476,209.2839,209.3492,8273.0
2021-12-06 14:35:00,224.55,224.62,224.21,224.21,18865.0,209.4238,209.4891,209.1067,209.1067,18865.0
2021-12-06 14:40:00,224.21,224.37,223.31,223.31,15618.0,209.1067,209.2559,208.2673,208.2673,15618.0
2021-12-06 14:45:00,223.39,224.22,223.39,224.03,5296.0,208.3419,209.116,208.3419,208.9388,5296.0
2021-12-06 14:50:00,223.98,224.38,223.91,224.28,22135.0,208.8922,209.2652,208.8269,209.172,22135.0
2021-12-06 14:55:00,224.15,224.47,224.1,224.23,5788.0,209.0507,209.3492,209.0041,209.1253,5788.0
2021-12-06 15:00:00,224.28,224.54,223.91,224.06,7678.0,209.172,209.4145,208.8269,208.9668,7678.0
2021-12-06 15:05:00,224.07,224.8,224.06,224.62,8470.0,208.9761,209.6569,208.9668,209.4891,8470.0
2021-12-06 15:10:00,224.54,224.88,224.43,224.76,8096.0,209.4145,209.7316,209.3119,209.6196,8096.0
2021-12-06 15:15:00,224.84,225.25,224.79,225.25,8391.0,209.6943,210.0766,209.6476,210.0766,8391.0
2021-12-06 15:20:00,225.19,225.5,225.09,225.25,14891.0,210.0207,210.3098,209.9274,210.0766,14891.0
2021-12-06 15:25:00,225.13,225.41,224.92,225.26,12713.0,209.9647,210.2259,209.7689,210.086,12713.0
2021-12-06 15:30:00,225.32,225.56,224.86,225.04,41090.0,210.1419,210.3658,209.7129,209.8808,41090.0
2021-12-06 15:35:00,225.06,225.12,224.72,225.03,17595.0,209.8994,209.9554,209.5823,209.8715,17595.0
2021-12-06 15:40:00,225.0,225.15,224.7,225.01,15542.0,209.8435,209.9834,209.5637,209.8528,15542.0
2021-12-06 15:45:00,224.85,224.9,224.21,224.54,18267.0,209.7036,209.7502,209.1067,209.4145,18267.0
2021-12-06 15:50:00,224.45,224.85,224.02,224.49,31097.0,209.3305,209.7036,208.9295,209.3678,31097.0
2021-12-06 15:55:00,224.45,224.57,224.25,224.28,73703.0,209.3305,209.4424,209.144,209.172,73703.0
2021-12-07 09:30:00,228.8,232.43,228.0,232.36,66313.0,213.3875,216.773,212.6414,216.7077,66313.0
2021-12-07 09:35:00,232.36,233.39,231.51,233.2,30364.0,216.7077,217.6683,215.9149,217.4911,30364.0
2021-12-07 09:40:00,233.4,233.66,232.74,233.42,27364.0,217.6776,217.9201,217.0621,217.6963,27364.0
2021-12-07 09:45:00,233.74,234.46,233.64,234.13,22385.0,217.9947,218.6662,217.9015,218.3585,22385.0
2021-12-07 09:50:00,234.24,235.13,233.98,234.58,38573.0,218.461,219.2911,218.2186,218.7781,38573.0
2021-12-07 09:55:00,234.52,235.69,234.52,235.23,29765.0,218.7222,219.8134,218.7222,219.3844,29765.0
2021-12-07 10:00:00,235.38,236.75,235.09,236.22,49359.0,219.5243,220.802,219.2538,220.3077,49359.0
2021-12-07 10:05:00,236.4,236.42,235.51,236.25,22006.0,220.4755,220.4942,219.6455,220.3357,22006.0
2021-12-07 10:10:00,236.22,236.75,236.14,236.51,16488.0,220.3077,220.802,220.2331,220.5781,16488.0
2021-12-07 10:15:00,236.63,236.74,235.47,235.76,14244.0,220.6901,220.7926,219.6082,219.8787,14244.0
2021-12-07 10:20:00,235.74,236.27,235.66,235.85,10790.0,219.86,220.3543,219.7854,219.9626,10790.0
2021-12-07 10:25:00,235.91,235.99,235.41,235.75,7732.0,220.0186,220.0932,219.5522,219.8693,7732.0
2021-12-07 10:30:00,235.71,236.09,235.54,235.96,11331.0,219.832,220.1864,219.6735,220.0652,11331.0
2021-12-07 10:35:00,235.89,237.26,235.88,237.08,25154.0,219.9999,221.2776,219.9906,221.1097,25154.0
2021-12-07 10:40:00,236.82,237.09,236.54,236.99,6470.0,220.8673,221.1191,220.6061,221.0258,6470.0
2021-12-07 10:45:00,237.02,237.5,236.28,236.3,13944.0,221.0538,221.5014,220.3636,220.3823,13944.0
2021-12-07 10:50:00,236.2,236.71,236.2,236.25,12798.0,220.289,220.7647,220.289,220.3357,12798.0
2021-12-07 10:55:00,236.38,236.84,236.16,236.79,21891.0,220.4569,220.8859,220.2517,220.8393,21891.0
2021-12-07 11:00:00,236.88,237.62,236.79,237.34,11958.0,220.9232,221.6134,220.8393,221.3522,11958.0
2021-12-07 11:05:00,237.26,237.9,237.14,237.76,11971.0,221.2776,221.8745,221.1657,221.7439,11971.0
2021-12-07 11:10:00,237.82,237.91,237.23,237.59,11036.0,221.7999,221.8838,221.2496,221.5854,11036.0
2021-12-07 11:15:00,237.59,238.69,237.53,238.43,25206.0,221.5854,222.6113,221.5294,222.3688,25206.0
2021-12-07 11:20:00,238.37,238.78,238.16,238.47,26852.0,222.3128,222.6952,222.117,222.4061,26852.0
2021-12-07 11:25:00,238.42,238.7,238.08,238.53,38059.0,222.3595,222.6206,222.0424,222.4621,38059.0
2021-12-07 11:30:00,238.71,238.91,238.52,238.81,12028.0,222.6299,222.8165,222.4527,222.7232,12028.0
2021-12-07 11:35:00,238.82,239.3,238.55,238.55,15583.0,222.7325,223.1802,222.4807,222.4807,15583.0
2021-12-07 11:40:00,238.43,238.65,238.01,238.09,11240.0,222.3688,222.574,221.9771,222.0517,11240.0
2021-12-07 11:45:00,238.2,238.32,237.39,237.54,26725.0,222.1543,222.2662,221.3989,221.5388,26725.0
2021-12-07 11:50:00,237.51,238.5,237.42,237.82,20673.0,221.5108,222.4341,221.4268,221.7999,20673.0
2021-12-07 11:55:00,237.77,238.53,237.65,238.44,5747.0,221.7533,222.4621,221.6413,222.3781,5747.0
2021-12-07 12:00:00,238.35,239.23,238.34,239.23,24404.0,222.2942,223.1149,222.2849,223.1149,24404.0
2021-12-07 12:05:00,239.3,239.7,239.18,239.7,17697.0,223.1802,223.5533,223.0683,223.5533,17697.0
2021-12-07 12:10:00,239.76,239.76,239.46,239.68,13218.0,223.6092,223.6092,223.3294,223.5346,13218.0
2021-12-07 12:15:00,239.73,239.91,239.17,239.17,28564.0,223.5812,223.7491,223.059,223.059,28564.0
2021-12-07 12:20:00,239.18,239.43,239.02,239.02,33357.0,223.0683,223.3014,222.9191,222.9191,33357.0
2021-12-07 12:25:00,239.02,239.19,238.56,238.77,21608.0,222.9191,223.0776,222.49,222.6859,21608.0
2021-12-07 12:30:00,238.88,238.91,238.06,238.31,36364.0,222.7885,222.8165,222.0237,222.2569,36364.0
2021-12-07 12:35:00,238.27,238.79,238.24,238.53,23481.0,222.2196,222.7046,222.1916,222.4621,23481.0
2021-12-07 12:40:00,238.5,238.5,237.65,238.09,25149.0,222.4341,222.4341,221.6413,222.0517,25149.0
2021-12-07 12:45:00,238.01,238.84,238.0,238.61,11680.0,221.9771,222.7512,221.9678,222.5367,11680.0
2021-12-07 12:50:00,238.63,238.73,238.38,238.38,6434.0,222.5553,222.6486,222.3222,222.3222,6434.0
2021-12-07 12:55:00,238.43,238.75,238.43,238.56,6009.0,222.3688,222.6672,222.3688,222.49,6009.0
2021-12-07 13:00:00,238.55,238.55,238.24,238.33,8882.0,222.4807,222.4807,222.1916,222.2755,8882.0
2021-12-07 13:05:00,238.33,238.48,238.04,238.04,3967.0,222.2755,222.4154,222.0051,222.0051,3967.0
2021-12-07 13:10:00,238.03,238.43,237.85,238.43,10074.0,221.9957,222.3688,221.8279,222.3688,10074.0
2021-12-07 13:15:00,238.3,238.73,238.3,238.66,3833.0,222.2476,222.6486,222.2476,222.5833,3833.0
2021-12-07 13:20:00,238.72,238.92,238.65,238.73,7175.0,222.6393,222.8258,222.574,222.6486,7175.0
2021-12-07 13:25:00,238.7,238.8,238.45,238.51,4928.0,222.6206,222.7139,222.3875,222.4434,4928.0
2021-12-07 13:30:00,238.56,238.8,238.44,238.72,11046.0,222.49,222.7139,222.3781,222.6393,11046.0
2021-12-07 13:35:00,238.74,238.74,238.27,238.27,22896.0,222.6579,222.6579,222.2196,222.2196,22896.0
2021-12-07 13:40:00,238.37,238.76,238.18,238.53,18665.0,222.3128,222.6766,222.1356,222.4621,18665.0
2021-12-07 13:45:00,238.54,238.76,238.46,238.63,8844.0,222.4714,222.6766,222.3968,222.5553,8844.0
2021-12-07 13:50:00,238.56,238.86,238.29,238.41,6341.0,222.49,222.7698,222.2382,222.3501,6341.0
2021-12-07 13:55:00,238.4,238.84,238.28,238.84,8463.0,222.3408,222.7512,222.2289,222.7512,8463.0
2021-12-07 14:00:00,238.74,239.0,238.45,238.45,28745.0,222.6579,222.9004,222.3875,222.3875,28745.0
2021-12-07 14:05:00,238.44,238.46,238.15,238.41,9688.0,222.3781,222.3968,222.1077,222.3501,9688.0
2021-12-07 14:10:00,238.41,238.41,237.72,237.72,16568.0,222.3501,222.3501,221.7066,221.7066,16568.0
2021-12-07 14:15:00,237.71,238.02,237.51,237.83,34834.0,221.6973,221.9864,221.5108,221.8092,34834.0
2021-12-07 14:20:00,237.83,237.83,237.19,237.37,16943.0,221.8092,221.8092,221.2123,221.3802,16943.0
2021-12-07 14:25:00,237.41,237.52,237.19,237.39,12759.0,221.4175,221.5201,221.2123,221.3989,12759.0
2021-12-07 14:30:00,237.28,237.42,236.96,237.02,14315.0,221.2963,221.4268,220.9978,221.0538,14315.0
2021-12-07 14:35:00,237.04,237.1,236.61,237.0,14067.0,221.0724,221.1284,220.6714,221.0351,14067.0
2021-12-07 14:40:00,237.0,237.13,236.65,237.13,26386.0,221.0351,221.1564,220.7087,221.1564,26386.0
2021-12-07 14:45:00,237.3,237.65,237.06,237.65,7328.0,221.3149,221.6413,221.0911,221.6413,7328.0
2021-12-07 14:50:00,237.58,237.87,237.49,237.77,3258.0,221.5761,221.8465,221.4921,221.7533,3258.0
2021-12-07 14:55:00,237.74,237.83,237.41,237.68,15635.0,221.7253,221.8092,221.4175,221.6693,15635.0
2021-12-07 15:00:00,237.75,238.04,237.35,237.59,38361.0,221.7346,222.0051,221.3616,221.5854,38361.0
2021-12-07 15:05:00,237.69,238.19,237.68,238.11,12124.0,221.6786,222.145,221.6693,222.0704,12124.0
2021-12-07 15:10:00,238.09,238.1,237.23,237.54,6619.0,222.0517,222.061,221.2496,221.5388,6619.0
2021-12-07 15:15:00,237.63,238.17,237.63,237.84,10090.0,221.6227,222.1263,221.6227,221.8185,10090.0
2021-12-07 15:20:00,237.77,237.94,237.63,237.74,13783.0,221.7533,221.9118,221.6227,221.7253,13783.0
2021-12-07 15:25:00,237.73,237.82,237.61,237.69,10121.0,221.716,221.7999,221.604,221.6786,10121.0
2021-12-07 15:30:00,237.64,237.88,237.58,237.82,20386.0,221.632,221.8559,221.5761,221.7999,20386.0
2021-12-07 15:35:00,237.87,237.9,237.55,237.58,28845.0,221.8465,221.8745,221.5481,221.5761,28845.0
2021-12-07 15:40:00,237.63,238.38,237.6,238.05,42783.0,221.6227,222.3222,221.5947,222.0144,42783.0
2021-12-07 15:45:00,238.0,238.07,237.33,237.43,26523.0,221.9678,222.0331,221.3429,221.4362,26523.0
2021-12-07 15:50:00,237.33,238.38,237.08,238.09,42402.0,221.3429,222.3222,221.1097,222.0517,42402.0
2021-12-07 15:55:00,238.09,239.12,237.91,239.0,136702.0,222.0517,223.0123,221.8838,222.9004,136702.0
2021-12-08 09:30:00,229.01,229.8,223.01,224.16,238381.0,213.5834,214.3201,207.9875,209.0601,238381.0
2021-12-08 09:35:00,224.1,224.78,221.24,221.84,159852.0,209.0041,209.6383,206.3368,206.8963,159852.0
2021-12-08 09:40:00,221.93,223.23,221.09,223.01,194429.0,206.9803,208.1927,206.1969,207.9875,194429.0
2021-12-08 09:45:00,223.01,228.0,222.46,227.54,206927.0,207.9875,212.6414,207.4746,212.2124,206927.0
2021-12-08 09:50:00,227.37,227.78,225.06,226.07,103991.0,212.0538,212.4362,209.8994,210.8414,103991.0
2021-12-08 09:55:00,226.06,226.07,224.69,225.27,63887.0,210.8321,210.8414,209.5544,210.0953,63887.0
2021-12-08 10:00:00,225.06,226.85,224.95,225.61,68312.0,209.8994,211.5689,209.7968,210.4124,68312.0
2021-12-08 10:05:00,225.45,227.5,225.43,226.54,36597.0,210.2632,212.1751,210.2445,211.2797,36597.0
2021-12-08 10:10:00,226.57,226.92,225.5,225.98,31953.0,211.3077,211.6341,210.3098,210.7575,31953.0
2021-12-08 10:15:00,226.01,226.45,225.1,225.5,36289.0,210.7854,211.1958,209.9367,210.3098,36289.0
2021-12-08 10:20:00,225.55,226.92,225.45,226.8,18069.0,210.3564,211.6341,210.2632,211.5222,18069.0
2021-12-08 10:25:00,226.69,227.3,225.24,225.61,47037.0,211.4196,211.9885,210.0673,210.4124,47037.0
2021-12-08 10:30:00,225.62,225.93,225.09,225.25,20320.0,210.4217,210.7108,209.9274,210.0766,20320.0
2021-12-08 10:35:00,225.2,225.95,224.79,225.95,46173.0,210.03,210.7295,209.6476,210.7295,46173.0
2021-12-08 10:40:00,225.72,226.33,225.1,225.2,37965.0,210.515,211.0839,209.9367,210.03,37965.0
2021-12-08 10:45:00,225.22,226.13,224.71,226.04,23241.0,210.0487,210.8974,209.573,210.8134,23241.0
2021-12-08 10:50:00,226.05,226.44,225.78,226.31,18618.0,210.8227,211.1865,210.5709,211.0652,18618.0
2021-12-08 10:55:00,226.27,226.5,226.02,226.32,20646.0,211.0279,211.2424,210.7948,211.0746,20646.0
2021-12-08 11:00:00,226.43,226.6,226.03,226.56,52554.0,211.1771,211.3357,210.8041,211.2984,52554.0
2021-12-08 11:05:00,226.61,226.88,225.37,225.61,27527.0,211.345,211.5968,210.1886,210.4124,27527.0
2021-12-08 11:10:00,225.62,226.66,225.26,226.44,16074.0,210.4217,211.3917,210.086,211.1865,16074.0
2021-12-08 11:15:00,226.32,226.82,225.83,225.86,12660.0,211.0746,211.5409,210.6176,210.6455,12660.0
2021-12-08 11:20:00,225.86,226.0,225.68,225.84,9382.0,210.6455,210.7761,210.4777,210.6269,9382.0
2021-12-08 11:25:00,225.86,225.97,225.31,225.6,15834.0,210.6455,210.7481,210.1326,210.4031,15834.0
2021-12-08 11:30:00,225.66,226.43,225.49,225.75,13587.0,210.459,211.1771,210.3005,210.543,13587.0
2021-12-08 11:35:00,225.74,226.29,225.6,226.25,17263.0,210.5336,211.0466,210.4031,211.0093,17263.0
2021-12-08 11:40:00,226.23,226.42,225.65,225.81,31026.0,210.9906,211.1678,210.4497,210.5989,31026.0
2021-12-08 11:45:00,225.92,227.04,225.92,226.97,20176.0,210.7015,211.7461,210.7015,211.6808,20176.0
2021-12-08 11:50:00,227.05,227.5,226.83,227.38,18334.0,211.7554,212.1751,211.5502,212.0632,18334.0
2021-12-08 11:55:00,227.34,227.34,226.4,226.54,8533.0,212.0258,212.0258,211.1492,211.2797,8533.0
2021-12-08 12:00:00,226.34,226.62,226.19,226.6,12579.0,211.0932,211.3544,210.9533,211.3357,12579.0
2021-12-08 12:05:00,226.55,226.66,226.39,226.48,10249.0,211.2891,211.3917,211.1398,211.2238,10249.0
2021-12-08 12:10:00,226.49,226.87,226.36,226.87,7153.0,211.2331,211.5875,211.1119,211.5875,7153.0
2021-12-08 12:15:00,226.81,226.82,226.54,226.72,8536.0,211.5316,211.5409,211.2797,211.4476,8536.0
2021-12-08 12:20:00,226.67,227.07,226.48,227.07,18590.0,211.401,211.774,211.2238,211.774,18590.0
2021-12-08 12:25:00,226.98,227.07,226.67,226.84,30766.0,211.6901,211.774,211.401,211.5595,30766.0
2021-12-08 12:30:00,226.91,227.17,226.77,226.97,13661.0,211.6248,211.8673,211.4942,211.6808,13661.0
2021-12-08 12:35:00,226.99,227.52,226.89,227.3,12321.0,211.6994,212.1937,211.6062,211.9885,12321.0
2021-12-08 12:40:00,227.47,227.74,227.37,227.63,14418.0,212.1471,212.3989,212.0538,212.2963,14418.0
2021-12-08 12:45:00,227.54,227.65,227.09,227.09,9312.0,212.2124,212.315,211.7927,211.7927,9312.0
2021-12-08 12:50:00,227.15,227.16,226.8,227.06,15072.0,211.8486,211.858,211.5222,211.7647,15072.0
2021-12-08 12:55:00,227.03,227.06,226.48,226.66,13931.0,211.7367,211.7647,211.2238,211.3917,13931.0
2021-12-08 13:00:00,226.65,226.7,226.22,226.24,9729.0,211.3823,211.429,210.9813,210.9999,9729.0
2021-12-08 13:05:00,226.19,226.58,225.94,226.58,9798.0,210.9533,211.317,210.7202,211.317,9798.0
2021-12-08 13:10:00,226.6,226.6,226.36,226.49,7427.0,211.3357,211.3357,211.1119,211.2331,7427.0
2021-12-08 13:15:00,226.44,226.63,226.41,226.63,7944.0,211.1865,211.3637,211.1585,211.3637,7944.0
2021-12-08 13:20:00,226.59,226.63,226.42,226.51,7038.0,211.3264,211.3637,211.1678,211.2518,7038.0
2021-12-08 13:25:00,226.62,227.22,226.57,227.05,8775.0,211.3544,211.9139,211.3077,211.7554,8775.0
2021-12-08 13:30:00,227.07,227.1,226.42,226.43,9770.0,211.774,211.802,211.1678,211.1771,9770.0
2021-12-08 13:35:00,226.44,226.82,226.44,226.77,7902.0,211.1865,211.5409,211.1865,211.4942,7902.0
2021-12-08 13:40:00,226.81,226.95,226.67,226.87,7244.0,211.5316,211.6621,211.401,211.5875,7244.0
2021-12-08 13:45:00,226.81,226.92,226.56,226.92,11452.0,211.5316,211.6341,211.2984,211.6341,11452.0
2021-12-08 13:50:00,226.98,227.0,226.58,226.73,4511.0,211.6901,211.7088,211.317,211.4569,4511.0
2021-12-08 13:55:00,226.83,227.4,226.74,227.17,11907.0,211.5502,212.0818,211.4663,211.8673,11907.0
2021-12-08 14:00:00,227.17,227.2,226.55,226.71,8078.0,211.8673,211.8953,211.2891,211.4383,8078.0
2021-12-08 14:05:00,226.62,226.62,226.18,226.46,6813.0,211.3544,211.3544,210.944,211.2051,6813.0
2021-12-08 14:10:00,226.46,226.54,226.14,226.17,14213.0,211.2051,211.2797,210.9067,210.9347,14213.0
2021-12-08 14:15:00,226.15,226.39,225.84,226.29,10720.0,210.916,211.1398,210.6269,211.0466,10720.0
2021-12-08 14:20:00,226.21,226.49,226.21,226.32,11735.0,210.972,211.2331,210.972,211.0746,11735.0
2021-12-08 14:25:00,226.37,226.4,225.93,225.97,6716.0,211.1212,211.1492,210.7108,210.7481,6716.0
2021-12-08 14:30:00,226.06,226.72,226.0,226.58,11263.0,210.8321,211.4476,210.7761,211.317,11263.0
2021-12-08 14:35:00,226.64,226.71,226.2,226.23,7673.0,211.373,211.4383,210.9626,210.9906,7673.0
2021-12-08 14:40:00,226.15,226.69,226.05,226.65,10725.0,210.916,211.4196,210.8227,211.3823,10725.0
2021-12-08 14:45:00,226.59,226.85,226.55,226.72,15305.0,211.3264,211.5689,211.2891,211.4476,15305.0
2021-12-08 14:50:00,226.68,227.08,226.68,227.08,7673.0,211.4103,211.7834,211.4103,211.7834,7673.0
2021-12-08 14:55:00,227.02,227.47,227.02,227.41,9899.0,211.7274,212.1471,211.7274,212.0911,9899.0
2021-12-08 15:00:00,227.41,227.49,226.87,227.45,15212.0,212.0911,212.1657,211.5875,212.1284,15212.0
2021-12-08 15:05:00,227.41,227.53,227.13,227.13,8444.0,212.0911,212.2031,211.83,211.83,8444.0
2021-12-08 15:10:00,227.22,227.5,227.17,227.3,8797.0,211.9139,212.1751,211.8673,211.9885,8797.0
2021-12-08 15:15:00,227.3,227.44,227.19,227.39,10810.0,211.9885,212.1191,211.886,212.0725,10810.0
2021-12-08 15:20:00,227.39,227.66,227.31,227.58,15937.0,212.0725,212.3243,211.9979,212.2497,15937.0
2021-12-08 15:25:00,227.59,228.16,227.52,228.11,17665.0,212.259,212.7906,212.1937,212.744,17665.0
2021-12-08 15:30:00,228.08,228.51,227.99,228.12,42750.0,212.716,213.117,212.6321,212.7533,42750.0
2021-12-08 15:35:00,228.07,228.3,228.01,228.15,28671.0,212.7067,212.9212,212.6507,212.7813,28671.0
2021-12-08 15:40:00,228.16,228.38,227.98,228.06,26544.0,212.7906,212.9958,212.6227,212.6973,26544.0
2021-12-08 15:45:00,228.08,228.28,228.02,228.21,23980.0,212.716,212.9025,212.66,212.8372,23980.0
2021-12-08 15:50:00,228.21,229.16,228.15,228.88,64436.0,212.8372,213.7233,212.7813,213.4621,64436.0
2021-12-08 15:55:00,228.65,228.78,227.85,228.08,145979.0,213.2476,213.3688,212.5015,212.716,145979.0
2021-12-09 09:30:00,225.15,226.33,224.75,225.67,58661.0,209.9834,211.0839,209.6103,210.4683,58661.0
2021-12-09 09:35:00,225.98,226.8,225.75,225.97,32076.0,210.7575,211.5222,210.543,210.7481,32076.0
2021-12-09 09:40:00,226.06,226.71,225.83,226.57,39497.0,210.8321,211.4383,210.6176,211.3077,39497.0
2021-12-09 09:45:00,226.56,227.9,226.35,227.0,32523.0,211.2984,212.5481,211.1025,211.7088,32523.0
2021-12-09 09:50:00,227.01,227.57,226.64,226.99,8975.0,211.7181,212.2404,211.373,211.6994,8975.0
2021-12-09 09:55:00,226.88,227.55,226.56,227.33,7771.0,211.5968,212.2217,211.2984,212.0165,7771.0
2021-12-09 10:00:00,227.31,227.65,226.99,227.51,20016.0,211.9979,212.315,211.6994,212.1844,20016.0
2021-12-09 10:05:00,227.51,227.69,226.82,227.19,16681.0,212.1844,212.3523,211.5409,211.886,16681.0
2021-12-09 10:10:00,227.23,227.3,226.63,226.71,6919.0,211.9233,211.9885,211.3637,211.4383,6919.0
2021-12-09 10:15:00,226.84,227.01,226.55,226.81,7295.0,211.5595,211.7181,211.2891,211.5316,7295.0
2021-12-09 10:20:00,226.8,227.15,226.45,226.45,9600.0,211.5222,211.8486,211.1958,211.1958,9600.0
2021-12-09 10:25:00,226.33,226.68,226.15,226.22,9748.0,211.0839,211.4103,210.916,210.9813,9748.0
2021-12-09 10:30:00,226.27,226.63,225.85,225.92,19796.0,211.0279,211.3637,210.6362,210.7015,19796.0
2021-12-09 10:35:00,225.94,226.02,225.43,225.51,11509.0,210.7202,210.7948,210.2445,210.3191,11509.0
2021-12-09 10:40:00,225.6,225.85,225.28,225.49,18374.0,210.4031,210.6362,210.1046,210.3005,18374.0
2021-12-09 10:45:00,225.48,225.99,225.4,225.64,19449.0,210.2911,210.7668,210.2165,210.4404,19449.0
2021-12-09 10:50:00,225.58,225.69,225.33,225.55,12105.0,210.3844,210.487,210.1512,210.3564,12105.0
2021-12-09 10:55:00,225.44,226.0,225.21,225.85,4812.0,210.2538,210.7761,210.0393,210.6362,4812.0
2021-12-09 11:00:00,225.96,226.58,225.61,226.47,16356.0,210.7388,211.317,210.4124,211.2145,16356.0
2021-12-09 11:05:00,226.55,226.62,226.15,226.62,13845.0,211.2891,211.3544,210.916,211.3544,13845.0
2021-12-09 11:10:00,226.7,227.0,226.39,226.55,12242.0,211.429,211.7088,211.1398,211.2891,12242.0
2021-12-09 11:15:00,226.79,227.27,226.64,227.27,5409.0,211.5129,211.9606,211.373,211.9606,5409.0
2021-12-09 11:20:00,227.41,227.86,227.18,227.79,6885.0,212.0911,212.5108,211.8766,212.4455,6885.0
2021-12-09 11:25:00,228.0,228.2,227.93,228.02,4989.0,212.6414,212.8279,212.5761,212.66,4989.0
2021-12-09 11:30:00,227.89,228.55,227.87,228.15,4800.0,212.5388,213.1543,212.5201,212.7813,4800.0
2021-12-09 11:35:00,228.09,228.29,227.83,228.29,3900.0,212.7253,212.9119,212.4828,212.9119,3900.0
2021-12-09 11:40:00,228.33,228.4,227.8,227.9,4476.0,212.9492,213.0144,212.4549,212.5481,4476.0
2021-12-09 11:45:00,227.85,228.2,227.82,227.82,3354.0,212.5015,212.8279,212.4735,212.4735,3354.0
2021-12-09 11:50:00,227.74,228.33,227.74,228.31,7629.0,212.3989,212.9492,212.3989,212.9305,7629.0
2021-12-09 11:55:00,228.3,228.56,228.13,228.13,4600.0,212.9212,213.1637,212.7626,212.7626,4600.0
2021-12-09 12:00:00,228.12,228.24,227.56,227.56,3154.0,212.7533,212.8652,212.231,212.231,3154.0
2021-12-09 12:05:00,227.44,227.71,227.17,227.47,9223.0,212.1191,212.3709,211.8673,212.1471,9223.0
2021-12-09 12:10:00,227.47,227.63,227.37,227.51,8585.0,212.1471,212.2963,212.0538,212.1844,8585.0
2021-12-09 12:15:00,227.45,227.5,227.29,227.33,5097.0,212.1284,212.1751,211.9792,212.0165,5097.0
2021-12-09 12:20:00,227.26,227.44,226.99,227.02,9314.0,211.9512,212.1191,211.6994,211.7274,9314.0
2021-12-09 12:25:00,227.04,227.32,227.02,227.16,4738.0,211.7461,212.0072,211.7274,211.858,4738.0
2021-12-09 12:30:00,227.1,227.36,226.91,227.14,7505.0,211.802,212.0445,211.6248,211.8393,7505.0
2021-12-09 12:35:00,227.15,227.37,227.11,227.25,7916.0,211.8486,212.0538,211.8113,211.9419,7916.0
2021-12-09 12:40:00,227.19,227.89,227.16,227.67,5158.0,211.886,212.5388,211.858,212.3336,5158.0
2021-12-09 12:45:00,227.67,227.68,227.49,227.62,6192.0,212.3336,212.3429,212.1657,212.287,6192.0
2021-12-09 12:50:00,227.63,227.7,227.53,227.68,4549.0,212.2963,212.3616,212.2031,212.3429,4549.0
2021-12-09 12:55:00,227.62,227.75,227.35,227.52,4737.0,212.287,212.4082,212.0352,212.1937,4737.0
2021-12-09 13:00:00,227.65,227.74,227.34,227.4,6616.0,212.315,212.3989,212.0258,212.0818,6616.0
2021-12-09 13:05:00,227.44,227.44,227.17,227.28,3153.0,212.1191,212.1191,211.8673,211.9699,3153.0
2021-12-09 13:10:00,227.24,227.32,227.1,227.1,6447.0,211.9326,212.0072,211.802,211.802,6447.0
2021-12-09 13:15:00,227.11,227.41,227.11,227.22,3763.0,211.8113,212.0911,211.8113,211.9139,3763.0
2021-12-09 13:20:00,227.01,227.04,226.68,226.69,2166.0,211.7181,211.7461,211.4103,211.4196,2166.0
2021-12-09 13:25:00,226.7,227.03,226.62,226.77,6170.0,211.429,211.7367,211.3544,211.4942,6170.0
2021-12-09 13:30:00,226.67,226.87,226.65,226.68,4986.0,211.401,211.5875,211.3823,211.4103,4986.0
2021-12-09 13:35:00,226.6,226.64,226.41,226.55,6977.0,211.3357,211.373,211.1585,211.2891,6977.0
2021-12-09 13:40:00,226.55,226.55,225.7,225.7,8433.0,211.2891,211.2891,210.4963,210.4963,8433.0
2021-12-09 13:45:00,225.83,225.96,225.25,225.41,9398.0,210.6176,210.7388,210.0766,210.2259,9398.0
2021-12-09 13:50:00,225.41,225.93,225.24,225.87,14448.0,210.2259,210.7108,210.0673,210.6549,14448.0
2021-12-09 13:55:00,225.96,226.29,225.91,226.29,6525.0,210.7388,211.0466,210.6922,211.0466,6525.0
2021-12-09 14:00:00,226.31,226.48,226.04,226.06,9755.0,211.0652,211.2238,210.8134,210.8321,9755.0
2021-12-09 14:05:00,226.09,226.26,225.62,225.63,7157.0,210.8601,211.0186,210.4217,210.431,7157.0
2021-12-09 14:10:00,225.56,225.74,225.33,225.56,5825.0,210.3658,210.5336,210.1512,210.3658,5825.0
2021-12-09 14:15:00,225.51,226.09,225.48,225.96,31457.0,210.3191,210.8601,210.2911,210.7388,31457.0
2021-12-09 14:20:00,226.04,226.77,225.97,226.77,10168.0,210.8134,211.4942,210.7481,211.4942,10168.0
2021-12-09 14:25:00,226.8,226.97,226.2,226.64,11225.0,211.5222,211.6808,210.9626,211.373,11225.0
2021-12-09 14:30:00,226.61,227.05,226.46,226.97,10584.0,211.345,211.7554,211.2051,211.6808,10584.0
2021-12-09 14:35:00,226.96,227.47,226.85,227.06,13127.0,211.6714,212.1471,211.5689,211.7647,13127.0
2021-12-09 14:40:00,227.12,227.31,226.81,227.31,8314.0,211.8207,211.9979,211.5316,211.9979,8314.0
2021-12-09 14:45:00,227.25,227.4,227.01,227.13,10786.0,211.9419,212.0818,211.7181,211.83,10786.0
2021-12-09 14:50:00,227.16,227.19,226.56,226.88,13848.0,211.858,211.886,211.2984,211.5968,13848.0
2021-12-09 14:55:00,226.92,227.06,226.48,226.68,38265.0,211.6341,211.7647,211.2238,211.4103,38265.0
2021-12-09 15:00:00,226.7,227.14,226.61,226.71,12773.0,211.429,211.8393,211.345,211.4383,12773.0
2021-12-09 15:05:00,226.69,226.69,225.9,226.02,8478.0,211.4196,211.4196,210.6829,210.7948,8478.0
2021-12-09 15:10:00,226.05,226.33,225.52,225.88,11383.0,210.8227,211.0839,210.3284,210.6642,11383.0
2021-12-09 15:15:00,225.97,226.24,225.8,225.94,8736.0,210.7481,210.9999,210.5896,210.7202,8736.0
2021-12-09 15:20:00,225.94,226.06,225.38,225.45,8028.0,210.7202,210.8321,210.1979,210.2632,8028.0
2021-12-09 15:25:00,225.5,226.05,225.45,225.93,16476.0,210.3098,210.8227,210.2632,210.7108,16476.0
2021-12-09 15:30:00,225.93,226.39,225.54,225.75,13443.0,210.7108,211.1398,210.3471,210.543,13443.0
2021-12-09 15:35:00,225.69,225.96,225.45,225.92,11871.0,210.487,210.7388,210.2632,210.7015,11871.0
2021-12-09 15:40:00,225.74,226.33,225.74,226.15,14110.0,210.5336,211.0839,210.5336,210.916,14110.0
2021-12-09 15:45:00,226.23,226.42,225.91,226.34,20967.0,210.9906,211.1678,210.6922,211.0932,20967.0
2021-12-09 15:50:00,226.43,226.52,225.53,225.62,29773.0,211.1771,211.2611,210.3378,210.4217,29773.0
2021-12-09 15:55:00,225.62,225.63,224.99,225.09,88606.0,210.4217,210.431,209.8342,209.9274,88606.0
2021-12-10 09:30:00,228.56,228.88,227.01,228.49,43468.0,213.1637,213.4621,211.7181,213.0984,43468.0
2021-12-10 09:35:00,228.04,228.08,226.31,227.44,9453.0,212.6787,212.716,211.0652,212.1191,9453.0
2021-12-10 09:40:00,227.63,227.67,224.33,224.33,22980.0,212.2963,212.3336,209.2186,209.2186,22980.0
2021-12-10 09:45:00,224.64,225.19,223.41,223.46,28007.0,209.5077,210.0207,208.3606,208.4072,28007.0
2021-12-10 09:50:00,223.33,225.37,223.03,224.2,13010.0,208.286,210.1886,208.0062,209.0974,13010.0
2021-12-10 09:55:00,224.38,224.4,223.6,224.15,17612.0,209.2652,209.2839,208.5378,209.0507,17612.0
2021-12-10 10:00:00,224.36,225.3,224.31,224.53,17155.0,209.2466,210.1233,209.2,209.4051,17155.0
2021-12-10 10:05:00,224.21,225.07,224.2,224.87,11238.0,209.1067,209.9088,209.0974,209.7222,11238.0
2021-12-10 10:10:00,224.87,225.0,223.93,224.77,14474.0,209.7222,209.8435,208.8456,209.629,14474.0
2021-12-10 10:15:00,224.63,226.21,224.63,225.96,8037.0,209.4984,210.972,209.4984,210.7388,8037.0
2021-12-10 10:20:00,225.83,226.31,225.22,225.43,10743.0,210.6176,211.0652,210.0487,210.2445,10743.0
2021-12-10 10:25:00,225.36,225.4,224.97,225.23,5708.0,210.1792,210.2165,209.8155,210.058,5708.0
2021-12-10 10:30:00,225.2,225.66,224.39,224.59,11619.0,210.03,210.459,209.2746,209.4611,11619.0
2021-12-10 10:35:00,224.64,224.77,224.14,224.64,7135.0,209.5077,209.629,209.0414,209.5077,7135.0
2021-12-10 10:40:00,224.52,225.16,224.5,224.72,6675.0,209.3958,209.9927,209.3772,209.5823,6675.0
2021-12-10 10:45:00,224.74,225.04,224.23,224.23,9381.0,209.601,209.8808,209.1253,209.1253,9381.0
2021-12-10 10:50:00,224.39,224.62,224.13,224.35,8196.0,209.2746,209.4891,209.0321,209.2373,8196.0
2021-12-10 10:55:00,224.4,224.49,223.77,224.13,9390.0,209.2839,209.3678,208.6963,209.0321,9390.0
2021-12-10 11:00:00,224.34,224.44,223.6,223.71,7083.0,209.2279,209.3212,208.5378,208.6404,7083.0
2021-12-10 11:05:00,223.76,223.96,223.2,223.96,9144.0,208.687,208.8735,208.1647,208.8735,9144.0
2021-12-10 11:10:00,224.2,224.36,223.86,224.02,7377.0,209.0974,209.2466,208.7803,208.9295,7377.0
2021-12-10 11:15:00,224.15,224.21,223.47,224.0,9637.0,209.0507,209.1067,208.4165,208.9108,9637.0
2021-12-10 11:20:00,223.91,224.28,223.74,224.01,6245.0,208.8269,209.172,208.6684,208.9202,6245.0
2021-12-10 11:25:00,224.01,224.68,223.89,224.55,6941.0,208.9202,209.545,208.8082,209.4238,6941.0
2021-12-10 11:30:00,224.66,224.66,223.85,223.85,5741.0,209.5264,209.5264,208.7709,208.7709,5741.0
2021-12-10 11:35:00,223.99,224.79,223.94,224.76,6244.0,208.9015,209.6476,208.8549,209.6196,6244.0
2021-12-10 11:40:00,224.64,225.56,224.54,225.39,11914.0,209.5077,210.3658,209.4145,210.2072,11914.0
2021-12-10 11:45:00,225.42,225.88,225.4,225.65,5428.0,210.2352,210.6642,210.2165,210.4497,5428.0
2021-12-10 11:50:00,225.76,225.99,225.49,225.49,4718.0,210.5523,210.7668,210.3005,210.3005,4718.0
2021-12-10 11:55:00,225.6,225.68,225.23,225.47,7246.0,210.4031,210.4777,210.058,210.2818,7246.0
2021-12-10 12:00:00,225.59,225.6,225.06,225.16,5910.0,210.3937,210.4031,209.8994,209.9927,5910.0
2021-12-10 12:05:00,225.31,226.03,225.31,225.66,6101.0,210.1326,210.8041,210.1326,210.459,6101.0
2021-12-10 12:10:00,225.66,226.1,225.65,225.66,5749.0,210.459,210.8694,210.4497,210.459,5749.0
2021-12-10 12:15:00,225.71,226.08,225.69,225.72,4509.0,210.5057,210.8507,210.487,210.515,4509.0
2021-12-10 12:20:00,225.81,226.08,225.73,226.01,5439.0,210.5989,210.8507,210.5243,210.7854,5439.0
2021-12-10 12:25:00,226.15,226.32,225.98,225.98,6268.0,210.916,211.0746,210.7575,210.7575,6268.0
2021-12-10 12:30:00,226.07,226.07,225.55,225.68,8278.0,210.8414,210.8414,210.3564,210.4777,8278.0
2021-12-10 12:35:00,226.05,226.05,225.4,225.45,8360.0,210.8227,210.8227,210.2165,210.2632,8360.0
2021-12-10 12:40:00,225.44,225.76,225.33,225.63,8733.0,210.2538,210.5523,210.1512,210.431,8733.0
2021-12-10 12:45:00,225.74,226.03,225.6,226.02,3125.0,210.5336,210.8041,210.4031,210.7948,3125.0
2021-12-10 12:50:00,226.05,226.45,226.05,226.43,7602.0,210.8227,211.1958,210.8227,211.1771,7602.0
2021-12-10 12:55:00,226.39,226.72,226.38,226.56,8289.0,211.1398,211.4476,211.1305,211.2984,8289.0
2021-12-10 13:00:00,226.53,226.64,226.21,226.27,10179.0,211.2704,211.373,210.972,211.0279,10179.0
2021-12-10 13:05:00,226.01,226.6,226.0,226.35,3435.0,210.7854,211.3357,210.7761,211.1025,3435.0
2021-12-10 13:10:00,226.35,226.42,226.03,226.07,2998.0,211.1025,211.1678,210.8041,210.8414,2998.0
2021-12-10 13:15:00,226.12,226.15,225.72,226.12,5229.0,210.888,210.916,210.515,210.888,5229.0
2021-12-10 13:20:00,226.02,226.16,225.81,225.86,16533.0,210.7948,210.9253,210.5989,210.6455,16533.0
2021-12-10 13:25:00,225.85,225.92,225.71,225.78,9236.0,210.6362,210.7015,210.5057,210.5709,9236.0
2021-12-10 13:30:00,225.7,225.81,225.35,225.43,8216.0,210.4963,210.5989,210.1699,210.2445,8216.0
2021-12-10 13:35:00,225.48,225.5,224.99,225.17,8549.0,210.2911,210.3098,209.8342,210.002,8549.0
2021-12-10 13:40:00,225.09,225.28,224.98,225.28,6280.0,209.9274,210.1046,209.8248,210.1046,6280.0
2021-12-10 13:45:00,225.37,225.38,225.12,225.2,7150.0,210.1886,210.1979,209.9554,210.03,7150.0
2021-12-10 13:50:00,225.25,225.46,225.16,225.27,5112.0,210.0766,210.2725,209.9927,210.0953,5112.0
2021-12-10 13:55:00,225.34,225.45,225.2,225.22,5366.0,210.1606,210.2632,210.03,210.0487,5366.0
2021-12-10 14:00:00,225.18,225.31,225.06,225.1,8233.0,210.0114,210.1326,209.8994,209.9367,8233.0
2021-12-10 14:05:00,225.01,225.15,224.88,225.11,6031.0,209.8528,209.9834,209.7316,209.9461,6031.0
2021-12-10 14:10:00,225.11,225.28,225.06,225.14,8222.0,209.9461,210.1046,209.8994,209.974,8222.0
2021-12-10 14:15:00,225.14,225.27,225.06,225.15,6850.0,209.974,210.0953,209.8994,209.9834,6850.0
2021-12-10 14:20:00,225.2,225.31,225.05,225.16,4491.0,210.03,210.1326,209.8901,209.9927,4491.0
2021-12-10 14:25:00,225.16,225.31,224.92,225.1,5695.0,209.9927,210.1326,209.7689,209.9367,5695.0
2021-12-10 14:30:00,225.31,225.47,224.93,224.97,10213.0,210.1326,210.2818,209.7782,209.8155,10213.0
2021-12-10 14:35:00,225.04,225.04,224.82,224.84,10378.0,209.8808,209.8808,209.6756,209.6943,10378.0
2021-12-10 14:40:00,224.84,224.99,224.76,224.95,11483.0,209.6943,209.8342,209.6196,209.7968,11483.0
2021-12-10 14:45:00,225.0,225.18,224.98,225.16,5918.0,209.8435,210.0114,209.8248,209.9927,5918.0
2021-12-10 14:50:00,225.2,225.57,225.18,225.25,16793.0,210.03,210.3751,210.0114,210.0766,16793.0
2021-12-10 14:55:00,225.12,225.26,224.72,224.73,5800.0,209.9554,210.086,209.5823,209.5917,5800.0
2021-12-10 15:00:00,224.75,225.1,224.69,224.76,8095.0,209.6103,209.9367,209.5544,209.6196,8095.0
2021-12-10 15:05:00,224.72,225.05,224.55,225.03,5489.0,209.5823,209.8901,209.4238,209.8715,5489.0
2021-12-10 15:10:00,224.99,225.13,224.91,224.95,9345.0,209.8342,209.9647,209.7595,209.7968,9345.0
2021-12-10 15:15:00,225.0,225.34,225.0,225.34,3650.0,209.8435,210.1606,209.8435,210.1606,3650.0
2021-12-10 15:20:00,225.34,225.74,225.29,225.68,8102.0,210.1606,210.5336,210.1139,210.4777,8102.0
2021-12-10 15:25:00,225.64,225.78,225.51,225.75,7563.0,210.4404,210.5709,210.3191,210.543,7563.0
2021-12-10 15:30:00,225.71,225.93,225.56,225.86,7207.0,210.5057,210.7108,210.3658,210.6455,7207.0
2021-12-10 15:35:00,226.0,226.03,225.63,225.72,10439.0,210.7761,210.8041,210.431,210.515,10439.0
2021-12-10 15:40:00,225.79,225.86,225.66,225.75,9544.0,210.5803,210.6455,210.459,210.543,9544.0
2021-12-10 15:45:00,225.75,225.93,225.43,225.49,13270.0,210.543,210.7108,210.2445,210.3005,13270.0
2021-12-10 15:50:00,225.53,225.91,225.23,225.75,29661.0,210.3378,210.6922,210.058,210.543,29661.0
2021-12-10 15:55:00,225.78,226.76,225.7,226.42,133142.0,210.5709,211.4849,210.4963,211.1678,133142.0
2021-12-13 09:30:00,228.38,228.38,225.75,225.76,44979.0,212.9958,212.9958,210.543,210.5523,44979.0
2021-12-13 09:35:00,225.73,227.63,225.72,226.56,12185.0,210.5243,212.2963,210.515,211.2984,12185.0
2021-12-13 09:40:00,226.58,227.22,225.81,226.16,9507.0,211.317,211.9139,210.5989,210.9253,9507.0
2021-12-13 09:45:00,225.96,226.24,225.09,225.54,15605.0,210.7388,210.9999,209.9274,210.3471,15605.0
2021-12-13 09:50:00,225.51,225.51,224.15,224.55,13280.0,210.3191,210.3191,209.0507,209.4238,13280.0
2021-12-13 09:55:00,224.53,225.3,223.57,223.97,30977.0,209.4051,210.1233,208.5098,208.8829,30977.0
2021-12-13 10:00:00,223.87,224.13,223.5,223.65,11588.0,208.7896,209.0321,208.4445,208.5844,11588.0
2021-12-13 10:05:00,224.01,224.12,223.44,223.7,17182.0,208.9202,209.0228,208.3886,208.631,17182.0
2021-12-13 10:10:00,223.25,223.92,222.94,223.31,11135.0,208.2114,208.8362,207.9222,208.2673,11135.0
2021-12-13 10:15:00,223.2,223.56,222.86,223.02,7052.0,208.1647,208.5005,207.8476,207.9969,7052.0
2021-12-13 10:20:00,223.01,223.08,222.21,222.38,12610.0,207.9875,208.0528,207.2414,207.4,12610.0
2021-12-13 10:25:00,222.57,222.79,222.05,222.56,10792.0,207.5772,207.7823,207.0922,207.5678,10792.0
2021-12-13 10:30:00,222.71,223.01,222.18,223.01,18256.0,207.7077,207.9875,207.2134,207.9875,18256.0
2021-12-13 10:35:00,223.01,223.17,222.39,222.46,11569.0,207.9875,208.1368,207.4093,207.4746,11569.0
2021-12-13 10:40:00,222.43,222.98,222.43,222.91,6950.0,207.4466,207.9595,207.4466,207.8943,6950.0
2021-12-13 10:45:00,222.95,223.12,222.65,222.76,7251.0,207.9316,208.0901,207.6518,207.7544,7251.0
2021-12-13 10:50:00,222.84,223.02,222.4,222.63,10134.0,207.829,207.9969,207.4186,207.6331,10134.0
2021-12-13 10:55:00,222.69,222.76,222.11,222.6,6728.0,207.6891,207.7544,207.1482,207.6051,6728.0
2021-12-13 11:00:00,222.58,222.91,221.94,221.94,18579.0,207.5865,207.8943,206.9896,206.9896,18579.0
2021-12-13 11:05:00,222.23,222.63,222.05,222.33,7085.0,207.2601,207.6331,207.0922,207.3533,7085.0
2021-12-13 11:10:00,222.34,222.62,222.05,222.14,6321.0,207.3627,207.6238,207.0922,207.1761,6321.0
2021-12-13 11:15:00,222.31,222.79,222.11,222.27,7775.0,207.3347,207.7823,207.1482,207.2974,7775.0
2021-12-13 11:20:00,222.27,222.28,221.4,221.44,10552.0,207.2974,207.3067,206.486,206.5233,10552.0
2021-12-13 11:25:00,221.46,221.67,221.37,221.6,7696.0,206.5419,206.7378,206.458,206.6725,7696.0
2021-12-13 11:30:00,221.35,221.71,220.94,221.3,12780.0,206.4393,206.7751,206.057,206.3927,12780.0
2021-12-13 11:35:00,221.15,221.48,220.61,220.93,10886.0,206.2528,206.5606,205.7492,206.0476,10886.0
2021-12-13 11:40:00,220.88,221.41,220.87,221.08,8744.0,206.001,206.4953,205.9917,206.1875,8744.0
2021-12-13 11:45:00,221.15,221.34,220.88,221.01,5736.0,206.2528,206.43,206.001,206.1223,5736.0
2021-12-13 11:50:00,220.97,220.98,220.4,220.4,12994.0,206.0849,206.0943,205.5533,205.5533,12994.0
2021-12-13 11:55:00,220.44,220.78,220.06,220.7,5960.0,205.5906,205.9077,205.2362,205.8331,5960.0
2021-12-13 12:00:00,220.84,221.17,220.61,221.12,5879.0,205.9637,206.2715,205.7492,206.2248,5879.0
2021-12-13 12:05:00,221.1,221.94,221.01,221.94,6360.0,206.2062,206.9896,206.1223,206.9896,6360.0
2021-12-13 12:10:00,221.82,222.3,221.63,222.06,8543.0,206.8777,207.3254,206.7005,207.1015,8543.0
2021-12-13 12:15:00,222.05,223.2,221.86,223.06,82298.0,207.0922,208.1647,206.915,208.0342,82298.0
2021-12-13 12:20:00,222.98,224.22,222.98,224.15,26879.0,207.9595,209.116,207.9595,209.0507,26879.0
2021-12-13 12:25:00,224.35,224.37,223.75,223.91,12039.0,209.2373,209.2559,208.6777,208.8269,12039.0
2021-12-13 12:30:00,223.88,223.89,223.52,223.55,13360.0,208.7989,208.8082,208.4632,208.4912,13360.0
2021-12-13 12:35:00,223.57,224.11,223.57,223.93,9369.0,208.5098,209.0134,208.5098,208.8456,9369.0
2021-12-13 12:40:00,223.93,223.93,223.15,223.56,6005.0,208.8456,208.8456,208.1181,208.5005,6005.0
2021-12-13 12:45:00,223.54,223.63,223.15,223.25,4942.0,208.4818,208.5658,208.1181,208.2114,4942.0
2021-12-13 12:50:00,223.24,223.24,222.71,222.71,4705.0,208.202,208.202,207.7077,207.7077,4705.0
2021-12-13 12:55:00,222.78,223.08,222.75,222.88,5184.0,207.773,208.0528,207.745,207.8663,5184.0
2021-12-13 13:00:00,223.03,223.09,222.39,222.47,6783.0,208.0062,208.0621,207.4093,207.4839,6783.0
2021-12-13 13:05:00,222.42,222.88,222.38,222.71,2750.0,207.4373,207.8663,207.4,207.7077,2750.0
2021-12-13 13:10:00,222.88,222.94,222.63,222.66,4591.0,207.8663,207.9222,207.6331,207.6611,4591.0
2021-12-13 13:15:00,222.72,222.72,222.46,222.7,4169.0,207.7171,207.7171,207.4746,207.6984,4169.0
2021-12-13 13:20:00,222.67,222.73,222.4,222.6,6453.0,207.6704,207.7264,207.4186,207.6051,6453.0
2021-12-13 13:25:00,222.55,222.91,222.55,222.63,5308.0,207.5585,207.8943,207.5585,207.6331,5308.0
2021-12-13 13:30:00,222.55,222.6,222.17,222.17,4472.0,207.5585,207.6051,207.2041,207.2041,4472.0
2021-12-13 13:35:00,222.2,222.45,222.05,222.25,4138.0,207.2321,207.4653,207.0922,207.2787,4138.0
2021-12-13 13:40:00,222.32,223.16,222.32,223.03,4935.0,207.344,208.1274,207.344,208.0062,4935.0
2021-12-13 13:45:00,223.12,223.12,222.72,222.95,3400.0,208.0901,208.0901,207.7171,207.9316,3400.0
2021-12-13 13:50:00,223.03,223.22,222.84,223.22,5013.0,208.0062,208.1834,207.829,208.1834,5013.0
2021-12-13 13:55:00,223.38,223.41,223.07,223.41,3100.0,208.3326,208.3606,208.0435,208.3606,3100.0
2021-12-13 14:00:00,223.41,223.42,223.03,223.16,5043.0,208.3606,208.3699,208.0062,208.1274,5043.0
2021-12-13 14:05:00,223.22,223.54,223.15,223.44,5728.0,208.1834,208.4818,208.1181,208.3886,5728.0
2021-12-13 14:10:00,223.53,223.65,223.19,223.43,3769.0,208.4725,208.5844,208.1554,208.3792,3769.0
2021-12-13 14:15:00,223.43,223.43,222.99,223.06,3837.0,208.3792,208.3792,207.9689,208.0342,3837.0
2021-12-13 14:20:00,223.27,223.72,223.27,223.47,4030.0,208.23,208.6497,208.23,208.4165,4030.0
2021-12-13 14:25:00,223.46,223.46,223.03,223.29,3860.0,208.4072,208.4072,208.0062,208.2487,3860.0
2021-12-13 14:30:00,223.37,223.62,223.19,223.56,2990.0,208.3233,208.5564,208.1554,208.5005,2990.0
2021-12-13 14:35:00,223.59,223.68,223.38,223.47,5093.0,208.5285,208.6124,208.3326,208.4165,5093.0
2021-12-13 14:40:00,223.49,223.56,223.33,223.35,3225.0,208.4352,208.5005,208.286,208.3046,3225.0
2021-12-13 14:45:00,223.33,223.33,223.13,223.14,1856.0,208.286,208.286,208.0994,208.1088,1856.0
2021-12-13 14:50:00,223.23,223.34,223.06,223.34,2381.0,208.1927,208.2953,208.0342,208.2953,2381.0
2021-12-13 14:55:00,223.42,223.59,223.29,223.44,4435.0,208.3699,208.5285,208.2487,208.3886,4435.0
2021-12-13 15:00:00,223.49,223.8,223.38,223.8,4390.0,208.4352,208.7243,208.3326,208.7243,4390.0
2021-12-13 15:05:00,223.74,223.74,223.5,223.5,3725.0,208.6684,208.6684,208.4445,208.4445,3725.0
2021-12-13 15:10:00,223.44,223.8,223.44,223.64,5404.0,208.3886,208.7243,208.3886,208.5751,5404.0
2021-12-13 15:15:00,223.89,223.97,223.5,223.6,4849.0,208.8082,208.8829,208.4445,208.5378,4849.0
2021-12-13 15:20:00,223.67,223.83,223.16,223.37,5769.0,208.6031,208.7523,208.1274,208.3233,5769.0
2021-12-13 15:25:00,223.37,223.58,223.35,223.36,10117.0,208.3233,208.5191,208.3046,208.314,10117.0
2021-12-13 15:30:00,223.38,223.93,223.38,223.77,14341.0,208.3326,208.8456,208.3326,208.6963,14341.0
2021-12-13 15:35:00,223.74,224.27,223.74,223.94,14537.0,208.6684,209.1627,208.6684,208.8549,14537.0
2021-12-13 15:40:00,223.9,223.9,223.55,223.59,21640.0,208.8176,208.8176,208.4912,208.5285,21640.0
2021-12-13 15:45:00,223.75,223.98,223.51,223.51,18698.0,208.6777,208.8922,208.4538,208.4538,18698.0
2021-12-13 15:50:00,223.45,223.45,222.25,222.56,38349.0,208.3979,208.3979,207.2787,207.5678,38349.0
2021-12-13 15:55:00,222.45,222.57,221.6,221.79,100719.0,207.4653,207.5772,206.6725,206.8497,100719.0
2021-12-14 09:30:00,218.91,219.0,216.75,218.18,94529.0,204.6857,204.7699,202.6661,204.0032,94529.0
2021-12-14 09:35:00,217.88,220.0,217.2,219.27,14476.0,203.7227,205.7049,203.0869,205.0224,14476.0
2021-12-14 09:40:00,219.42,220.49,219.16,220.31,29425.0,205.1626,206.1631,204.9195,205.9948,29425.0
2021-12-14 09:45:00,220.52,220.6,219.54,219.63,20050.0,206.1911,206.2659,205.2748,205.359,20050.0
2021-12-14 09:50:00,219.79,220.4,219.51,219.8,11206.0,205.5086,206.0789,205.2468,205.5179,11206.0
2021-12-14 09:55:00,219.69,220.93,219.5,220.53,8527.0,205.4151,206.5745,205.2374,206.2005,8527.0
2021-12-14 10:00:00,220.27,220.68,219.74,220.04,7621.0,205.9574,206.3407,205.4618,205.7423,7621.0
2021-12-14 10:05:00,219.84,221.22,219.75,220.36,13242.0,205.5553,206.8456,205.4712,206.0415,13242.0
2021-12-14 10:10:00,220.48,220.48,219.51,219.84,7102.0,206.1537,206.1537,205.2468,205.5553,7102.0
2021-12-14 10:15:00,219.85,220.28,219.67,220.06,3836.0,205.5647,205.9667,205.3964,205.761,3836.0
2021-12-14 10:20:00,219.79,221.25,219.79,221.08,4516.0,205.5086,206.8737,205.5086,206.7147,4516.0
2021-12-14 10:25:00,220.95,221.63,220.95,221.08,7719.0,206.5932,207.229,206.5932,206.7147,7719.0
2021-12-14 10:30:00,221.17,221.2,220.44,220.63,10407.0,206.7989,206.8269,206.1163,206.294,10407.0
2021-12-14 10:35:00,220.34,221.02,219.76,219.87,7971.0,206.0228,206.6586,205.4805,205.5834,7971.0
2021-12-14 10:40:00,219.83,220.0,218.76,219.03,7456.0,205.546,205.7049,204.5455,204.7979,7456.0
2021-12-14 10:45:00,219.21,219.25,218.55,218.94,16187.0,204.9663,205.0037,204.3491,204.7138,16187.0
2021-12-14 10:50:00,218.95,219.11,218.41,218.59,18165.0,204.7231,204.8728,204.2182,204.3865,18165.0
2021-12-14 10:55:00,218.66,218.82,217.83,218.21,14571.0,204.452,204.6016,203.6759,204.0312,14571.0
2021-12-14 11:00:00,218.06,218.26,217.58,217.73,10520.0,203.891,204.078,203.4422,203.5824,10520.0
2021-12-14 11:05:00,217.79,218.38,217.73,218.07,13908.0,203.6385,204.1902,203.5824,203.9003,13908.0
2021-12-14 11:10:00,218.1,218.14,217.33,217.33,12656.0,203.9284,203.9658,203.2084,203.2084,12656.0
2021-12-14 11:15:00,217.24,217.88,217.24,217.65,14551.0,203.1243,203.7227,203.1243,203.5076,14551.0
2021-12-14 11:20:00,217.44,218.06,217.24,217.43,9517.0,203.3113,203.891,203.1243,203.3019,9517.0
2021-12-14 11:25:00,217.52,217.96,217.31,217.96,7626.0,203.3861,203.7975,203.1897,203.7975,7626.0
2021-12-14 11:30:00,217.98,218.13,217.26,217.37,9741.0,203.8162,203.9564,203.143,203.2458,9741.0
2021-12-14 11:35:00,217.53,217.9,217.24,217.4,9196.0,203.3954,203.7414,203.1243,203.2739,9196.0
2021-12-14 11:40:00,217.34,217.95,217.11,217.31,12304.0,203.2178,203.7881,203.0027,203.1897,12304.0
2021-12-14 11:45:00,217.21,217.76,217.21,217.38,5429.0,203.0962,203.6105,203.0962,203.2552,5429.0
2021-12-14 11:50:00,217.48,217.83,217.48,217.53,5260.0,203.3487,203.6759,203.3487,203.3954,5260.0
2021-12-14 11:55:00,217.41,217.86,217.31,217.75,6605.0,203.2832,203.704,203.1897,203.6011,6605.0
2021-12-14 12:00:00,217.7,218.0,217.51,217.55,7666.0,203.5544,203.8349,203.3767,203.4141,7666.0
2021-12-14 12:05:00,217.54,218.18,217.46,218.01,4792.0,203.4048,204.0032,203.33,203.8442,4792.0
2021-12-14 12:10:00,218.02,218.19,217.74,217.88,6088.0,203.8536,204.0125,203.5918,203.7227,6088.0
2021-12-14 12:15:00,217.9,218.18,217.6,218.11,4710.0,203.7414,204.0032,203.4609,203.9377,4710.0
2021-12-14 12:20:00,217.99,218.66,217.96,218.59,5124.0,203.8255,204.452,203.7975,204.3865,5124.0
2021-12-14 12:25:00,218.55,218.98,218.47,218.96,4594.0,204.3491,204.7512,204.2743,204.7325,4594.0
2021-12-14 12:30:00,218.96,218.96,218.01,218.39,6080.0,204.7325,204.7325,203.8442,204.1995,6080.0
2021-12-14 12:35:00,218.49,218.65,217.95,217.95,5371.0,204.293,204.4426,203.7881,203.7881,5371.0
2021-12-14 12:40:00,217.99,218.16,217.33,217.51,16704.0,203.8255,203.9845,203.2084,203.3767,16704.0
2021-12-14 12:45:00,217.43,217.73,217.43,217.53,2883.0,203.3019,203.5824,203.3019,203.3954,2883.0
2021-12-14 12:50:00,217.66,218.08,217.65,218.06,3434.0,203.517,203.9097,203.5076,203.891,3434.0
2021-12-14 12:55:00,217.97,218.23,217.84,218.11,4552.0,203.8068,204.0499,203.6853,203.9377,4552.0
2021-12-14 13:00:00,218.09,218.36,217.89,218.2,2845.0,203.919,204.1715,203.732,204.0219,2845.0
2021-12-14 13:05:00,218.34,218.74,218.33,218.55,4139.0,204.1528,204.5268,204.1434,204.3491,4139.0
2021-12-14 13:10:00,218.59,219.02,218.46,218.75,7148.0,204.3865,204.7886,204.265,204.5361,7148.0
2021-12-14 13:15:00,218.85,218.99,218.38,218.38,7306.0,204.6296,204.7605,204.1902,204.1902,7306.0
2021-12-14 13:20:00,218.43,218.61,218.41,218.54,2116.0,204.2369,204.4052,204.2182,204.3398,2116.0
2021-12-14 13:25:00,218.63,219.14,218.54,218.95,8960.0,204.4239,204.9008,204.3398,204.7231,8960.0
2021-12-14 13:30:00,218.94,218.94,218.68,218.8,4050.0,204.7138,204.7138,204.4707,204.5829,4050.0
2021-12-14 13:35:00,218.69,219.34,218.69,219.34,5612.0,204.48,205.0878,204.48,205.0878,5612.0
2021-12-14 13:40:00,219.22,219.27,218.81,218.81,4195.0,204.9756,205.0224,204.5922,204.5922,4195.0
2021-12-14 13:45:00,218.88,219.13,218.87,219.08,3002.0,204.6577,204.8915,204.6483,204.8447,3002.0
2021-12-14 13:50:00,218.97,219.17,218.7,218.7,16023.0,204.7418,204.9289,204.4894,204.4894,16023.0
2021-12-14 13:55:00,218.6,218.97,218.55,218.78,5127.0,204.3959,204.7418,204.3491,204.5642,5127.0
2021-12-14 14:00:00,218.68,218.79,218.27,218.27,13603.0,204.4707,204.5735,204.0873,204.0873,13603.0
2021-12-14 14:05:00,218.42,219.57,218.42,219.56,8973.0,204.2276,205.3029,204.2276,205.2935,8973.0
2021-12-14 14:10:00,219.48,219.73,219.31,219.31,16627.0,205.2187,205.4525,205.0598,205.0598,16627.0
2021-12-14 14:15:00,219.35,219.47,219.08,219.23,4010.0,205.0972,205.2094,204.8447,204.985,4010.0
2021-12-14 14:20:00,219.43,219.43,219.04,219.28,4568.0,205.172,205.172,204.8073,205.0317,4568.0
2021-12-14 14:25:00,219.36,219.47,219.03,219.03,3659.0,205.1065,205.2094,204.7979,204.7979,3659.0
2021-12-14 14:30:00,219.29,219.48,219.05,219.37,5228.0,205.0411,205.2187,204.8167,205.1159,5228.0
2021-12-14 14:35:00,219.22,219.46,219.15,219.25,4196.0,204.9756,205.2,204.9102,205.0037,4196.0
2021-12-14 14:40:00,219.4,219.71,219.29,219.71,5821.0,205.1439,205.4338,205.0411,205.4338,5821.0
2021-12-14 14:45:00,219.72,219.97,219.21,219.3,9832.0,205.4431,205.6769,204.9663,205.0504,9832.0
2021-12-14 14:50:00,219.21,219.37,219.06,219.25,5812.0,204.9663,205.1159,204.826,205.0037,5812.0
2021-12-14 14:55:00,219.25,219.41,218.93,219.25,6802.0,205.0037,205.1533,204.7044,205.0037,6802.0
2021-12-14 15:00:00,219.17,219.69,219.09,219.62,12104.0,204.9289,205.4151,204.8541,205.3496,12104.0
2021-12-14 15:05:00,219.61,219.74,219.33,219.74,5469.0,205.3403,205.4618,205.0785,205.4618,5469.0
2021-12-14 15:10:00,219.75,219.94,219.51,219.65,6183.0,205.4712,205.6488,205.2468,205.3777,6183.0
2021-12-14 15:15:00,219.75,219.77,219.49,219.76,6638.0,205.4712,205.4899,205.2281,205.4805,6638.0
2021-12-14 15:20:00,219.7,219.8,219.46,219.78,22234.0,205.4244,205.5179,205.2,205.4992,22234.0
2021-12-14 15:25:00,219.85,220.09,219.56,220.0,13062.0,205.5647,205.7891,205.2935,205.7049,13062.0
2021-12-14 15:30:00,220.07,220.31,219.97,220.01,8420.0,205.7704,205.9948,205.6769,205.7143,8420.0
2021-12-14 15:35:00,220.02,220.47,219.93,219.94,11722.0,205.7236,206.1444,205.6395,205.6488,11722.0
2021-12-14 15:40:00,219.91,220.22,219.64,219.64,11354.0,205.6208,205.9106,205.3683,205.3683,11354.0
2021-12-14 15:45:00,219.52,219.99,219.45,219.67,9400.0,205.2561,205.6956,205.1907,205.3964,9400.0
2021-12-14 15:50:00,219.59,219.84,219.16,219.25,26294.0,205.3216,205.5553,204.9195,205.0037,26294.0
2021-12-14 15:55:00,219.23,220.26,219.22,219.97,91854.0,204.985,205.948,204.9756,205.6769,91854.0
2021-12-15 09:30:00,221.15,221.5,219.07,219.52,28014.0,206.7802,207.1075,204.8354,205.2561,28014.0
2021-12-15 09:35:00,220.17,221.06,219.94,219.95,5873.0,205.8639,206.696,205.6488,205.6582,5873.0
2021-12-15 09:40:00,219.88,220.54,219.83,220.11,7680.0,205.5927,206.2098,205.546,205.8078,7680.0
2021-12-15 09:45:00,220.22,220.85,219.68,220.03,11223.0,205.9106,206.4997,205.4057,205.733,11223.0
2021-12-15 09:50:00,220.09,220.72,220.05,220.38,7318.0,205.7891,206.3781,205.7517,206.0602,7318.0
2021-12-15 09:55:00,220.63,221.64,220.42,220.72,8924.0,206.294,207.2384,206.0976,206.3781,8924.0
2021-12-15 10:00:00,220.55,221.4,220.15,220.94,8504.0,206.2192,207.014,205.8452,206.5838,8504.0
2021-12-15 10:05:00,220.94,221.0,219.83,219.83,8343.0,206.5838,206.6399,205.546,205.546,8343.0
2021-12-15 10:10:00,219.76,220.74,219.54,219.8,33154.0,205.4805,206.3968,205.2748,205.5179,33154.0
2021-12-15 10:15:00,219.61,219.86,219.43,219.47,6380.0,205.3403,205.574,205.172,205.2094,6380.0
2021-12-15 10:20:00,219.53,219.85,219.39,219.6,4219.0,205.2655,205.5647,205.1346,205.3309,4219.0
2021-12-15 10:25:00,219.51,219.78,219.35,219.56,3889.0,205.2468,205.4992,205.0972,205.2935,3889.0
2021-12-15 10:30:00,219.75,219.9,219.51,219.64,8141.0,205.4712,205.6114,205.2468,205.3683,8141.0
2021-12-15 10:35:00,219.51,220.13,219.51,220.02,11152.0,205.2468,205.8265,205.2468,205.7236,11152.0
2021-12-15 10:40:00,220.1,220.88,220.1,220.74,23156.0,205.7984,206.5277,205.7984,206.3968,23156.0
2021-12-15 10:45:00,220.86,220.86,220.01,220.1,9238.0,206.509,206.509,205.7143,205.7984,9238.0
2021-12-15 10:50:00,219.98,220.29,219.98,220.08,2473.0,205.6862,205.9761,205.6862,205.7797,2473.0
2021-12-15 10:55:00,219.92,220.41,219.79,220.36,5220.0,205.6301,206.0883,205.5086,206.0415,5220.0
2021-12-15 11:00:00,220.5,221.62,220.3,221.62,21427.0,206.1724,207.2197,205.9854,207.2197,21427.0
2021-12-15 11:05:00,221.52,221.78,220.91,220.91,9854.0,207.1262,207.3693,206.5558,206.5558,9854.0
2021-12-15 11:10:00,220.79,221.07,220.16,220.53,6660.0,206.4436,206.7054,205.8545,206.2005,6660.0
2021-12-15 11:15:00,220.64,220.71,220.04,220.23,15648.0,206.3033,206.3688,205.7423,205.92,15648.0
2021-12-15 11:20:00,220.05,220.72,220.0,220.47,5877.0,205.7517,206.3781,205.7049,206.1444,5877.0
2021-12-15 11:25:00,220.42,220.48,219.65,219.65,18998.0,206.0976,206.1537,205.3777,205.3777,18998.0
2021-12-15 11:30:00,219.66,219.79,219.18,219.44,8644.0,205.387,205.5086,204.9382,205.1813,8644.0
2021-12-15 11:35:00,219.55,219.82,219.53,219.73,16565.0,205.2842,205.5366,205.2655,205.4525,16565.0
2021-12-15 11:40:00,219.64,219.83,219.16,219.67,18768.0,205.3683,205.546,204.9195,205.3964,18768.0
2021-12-15 11:45:00,219.62,219.7,219.17,219.66,3274.0,205.3496,205.4244,204.9289,205.387,3274.0
2021-12-15 11:50:00,219.58,219.96,219.23,219.87,6025.0,205.3122,205.6675,204.985,205.5834,6025.0
2021-12-15 11:55:00,219.81,219.99,219.43,219.97,15360.0,205.5273,205.6956,205.172,205.6769,15360.0
2021-12-15 12:00:00,219.98,220.26,219.86,220.11,10650.0,205.6862,205.948,205.574,205.8078,10650.0
2021-12-15 12:05:00,220.03,220.17,219.55,219.66,15045.0,205.733,205.8639,205.2842,205.387,15045.0
2021-12-15 12:10:00,219.62,220.27,219.61,220.08,7114.0,205.3496,205.9574,205.3403,205.7797,7114.0
2021-12-15 12:15:00,220.01,220.05,219.14,219.27,4157.0,205.7143,205.7517,204.9008,205.0224,4157.0
2021-12-15 12:20:00,219.27,219.28,218.79,218.87,3408.0,205.0224,205.0317,204.5735,204.6483,3408.0
2021-12-15 12:25:00,218.89,219.72,218.77,219.72,20077.0,204.667,205.4431,204.5548,205.4431,20077.0
2021-12-15 12:30:00,219.68,220.04,219.55,220.04,6009.0,205.4057,205.7423,205.2842,205.7423,6009.0
2021-12-15 12:35:00,220.02,220.04,219.51,219.57,12685.0,205.7236,205.7423,205.2468,205.3029,12685.0
2021-12-15 12:40:00,219.49,219.72,219.23,219.52,5585.0,205.2281,205.4431,204.985,205.2561,5585.0
2021-12-15 12:45:00,219.58,219.63,219.39,219.59,4983.0,205.3122,205.359,205.1346,205.3216,4983.0
2021-12-15 12:50:00,219.43,219.95,219.38,219.78,5864.0,205.172,205.6582,205.1252,205.4992,5864.0
2021-12-15 12:55:00,219.71,219.94,219.51,219.59,34153.0,205.4338,205.6488,205.2468,205.3216,34153.0
2021-12-15 13:00:00,219.59,220.23,219.51,219.9,7045.0,205.3216,205.92,205.2468,205.6114,7045.0
2021-12-15 13:05:00,219.76,220.25,219.74,220.24,4441.0,205.4805,205.9387,205.4618,205.9293,4441.0
2021-12-15 13:10:00,220.21,220.21,219.85,220.01,3333.0,205.9013,205.9013,205.5647,205.7143,3333.0
2021-12-15 13:15:00,219.98,220.26,219.86,220.19,5724.0,205.6862,205.948,205.574,205.8826,5724.0
2021-12-15 13:20:00,220.16,220.16,219.74,219.79,2902.0,205.8545,205.8545,205.4618,205.5086,2902.0
2021-12-15 13:25:00,219.68,219.98,219.65,219.79,4566.0,205.4057,205.6862,205.3777,205.5086,4566.0
2021-12-15 13:30:00,219.9,220.26,219.88,220.0,7820.0,205.6114,205.948,205.5927,205.7049,7820.0
2021-12-15 13:35:00,219.99,220.07,219.75,220.06,3436.0,205.6956,205.7704,205.4712,205.761,3436.0
2021-12-15 13:40:00,220.07,220.2,219.87,220.11,1617.0,205.7704,205.8919,205.5834,205.8078,1617.0
2021-12-15 13:45:00,220.11,220.35,219.85,219.85,4410.0,205.8078,206.0322,205.5647,205.5647,4410.0
2021-12-15 13:50:00,219.84,220.23,219.84,220.23,2725.0,205.5553,205.92,205.5553,205.92,2725.0
2021-12-15 13:55:00,220.25,220.99,220.25,220.83,31473.0,205.9387,206.6306,205.9387,206.481,31473.0
2021-12-15 14:00:00,220.75,222.2,218.91,221.63,12886.0,206.4062,207.762,204.6857,207.229,12886.0
2021-12-15 14:05:00,222.13,222.75,221.78,222.0,16017.0,207.6965,208.2762,207.3693,207.575,16017.0
2021-12-15 14:10:00,221.94,223.96,221.62,223.96,9976.0,207.5189,209.4076,207.2197,209.4076,9976.0
2021-12-15 14:15:00,223.62,223.77,222.84,223.59,16755.0,209.0897,209.23,208.3604,209.0617,16755.0
2021-12-15 14:20:00,223.59,223.59,222.76,223.01,14898.0,209.0617,209.0617,208.2856,208.5193,14898.0
2021-12-15 14:25:00,222.81,223.15,222.48,223.05,20530.0,208.3323,208.6502,208.0238,208.5567,20530.0
2021-12-15 14:30:00,222.79,223.54,222.43,222.84,15198.0,208.3136,209.0149,207.977,208.3604,15198.0
2021-12-15 14:35:00,222.81,223.66,222.38,223.53,10764.0,208.3323,209.1271,207.9303,209.0056,10764.0
2021-12-15 14:40:00,223.51,224.09,222.55,222.61,8399.0,208.9869,209.5292,208.0892,208.1453,8399.0
2021-12-15 14:45:00,222.66,223.75,222.62,222.91,6982.0,208.1921,209.2113,208.1547,208.4258,6982.0
2021-12-15 14:50:00,222.58,223.79,222.54,223.57,7749.0,208.1173,209.2487,208.0799,209.043,7749.0
2021-12-15 14:55:00,223.46,223.85,222.38,222.75,15550.0,208.9401,209.3048,207.9303,208.2762,15550.0
2021-12-15 15:00:00,222.96,223.45,222.65,223.38,7432.0,208.4726,208.9307,208.1827,208.8653,7432.0
2021-12-15 15:05:00,223.25,224.24,223.22,223.99,14551.0,208.7437,209.6694,208.7157,209.4357,14551.0
2021-12-15 15:10:00,223.95,224.63,223.93,224.63,18244.0,209.3983,210.0341,209.3796,210.0341,18244.0
2021-12-15 15:15:00,224.46,226.13,224.46,226.04,31314.0,209.8751,211.4366,209.8751,211.3525,31314.0
2021-12-15 15:20:00,226.04,226.72,225.93,225.93,16738.0,211.3525,211.9883,211.2496,211.2496,16738.0
2021-12-15 15:25:00,225.99,226.58,225.68,226.58,16791.0,211.3057,211.8574,211.0158,211.8574,16791.0
2021-12-15 15:30:00,226.65,227.4,226.21,227.38,23313.0,211.9228,212.6241,211.5114,212.6054,23313.0
2021-12-15 15:35:00,227.3,228.5,227.29,228.16,24284.0,212.5306,213.6526,212.5212,213.3347,24284.0
2021-12-15 15:40:00,228.08,228.24,226.8,227.0,36788.0,213.2599,213.4095,212.0631,212.2501,36788.0
2021-12-15 15:45:00,227.14,227.3,226.47,226.75,23401.0,212.381,212.5306,211.7545,212.0163,23401.0
2021-12-15 15:50:00,226.7,228.13,226.7,228.02,54719.0,211.9696,213.3067,211.9696,213.2038,54719.0
2021-12-15 15:55:00,228.16,229.62,228.06,229.13,169488.0,213.3347,214.6998,213.2412,214.2417,169488.0
2021-12-16 09:30:00,228.84,229.31,226.5,227.43,38387.0,213.9705,214.41,211.7826,212.6521,38387.0
2021-12-16 09:35:00,227.46,228.34,225.5,225.58,15900.0,212.6802,213.503,210.8475,210.9223,15900.0
2021-12-16 09:40:00,225.8,226.16,224.82,225.77,12650.0,211.1281,211.4647,210.2117,211.1,12650.0
2021-12-16 09:45:00,225.77,228.29,225.42,227.96,8445.0,211.1,213.4563,210.7727,213.1477,8445.0
2021-12-16 09:50:00,228.15,228.15,226.75,227.83,7837.0,213.3254,213.3254,212.0163,213.0261,7837.0
2021-12-16 09:55:00,227.89,228.37,227.37,227.55,6522.0,213.0822,213.5311,212.596,212.7643,6522.0
2021-12-16 10:00:00,227.73,227.79,226.27,226.88,8133.0,212.9326,212.9887,211.5675,212.1379,8133.0
2021-12-16 10:05:00,226.7,227.07,225.59,225.82,11365.0,211.9696,212.3155,210.9317,211.1468,11365.0
2021-12-16 10:10:00,226.15,227.03,225.38,225.67,7204.0,211.4553,212.2781,210.7353,211.0065,7204.0
2021-12-16 10:15:00,225.53,226.25,225.03,225.51,9616.0,210.8756,211.5488,210.4081,210.8569,9616.0
2021-12-16 10:20:00,225.49,225.61,225.02,225.28,14240.0,210.8382,210.9504,210.3987,210.6418,14240.0
2021-12-16 10:25:00,225.4,225.94,224.89,225.87,12535.0,210.754,211.259,210.2772,211.1935,12535.0
2021-12-16 10:30:00,225.94,226.65,225.22,226.47,31453.0,211.259,211.9228,210.5857,211.7545,31453.0
2021-12-16 10:35:00,226.45,226.94,225.99,226.04,41732.0,211.7358,212.194,211.3057,211.3525,41732.0
2021-12-16 10:40:00,226.04,226.13,225.43,225.43,38584.0,211.3525,211.4366,210.7821,210.7821,38584.0
2021-12-16 10:45:00,225.35,225.73,225.0,225.52,11481.0,210.7073,211.0626,210.38,210.8662,11481.0
2021-12-16 10:50:00,225.44,226.32,225.17,226.05,24414.0,210.7914,211.6143,210.539,211.3618,24414.0
2021-12-16 10:55:00,226.2,226.42,225.92,226.33,7695.0,211.5021,211.7078,211.2403,211.6236,7695.0
2021-12-16 11:00:00,226.52,226.66,225.88,225.99,57697.0,211.8013,211.9322,211.2029,211.3057,57697.0
2021-12-16 11:05:00,226.05,226.41,225.88,226.14,30199.0,211.3618,211.6984,211.2029,211.446,30199.0
2021-12-16 11:10:00,226.05,226.2,225.81,226.0,12426.0,211.3618,211.5021,211.1374,211.3151,12426.0
2021-12-16 11:15:00,226.29,226.64,226.0,226.43,8174.0,211.5862,211.9135,211.3151,211.7171,8174.0
2021-12-16 11:20:00,226.59,226.7,226.29,226.42,12620.0,211.8667,211.9696,211.5862,211.7078,12620.0
2021-12-16 11:25:00,226.4,226.71,226.28,226.46,6340.0,211.6891,211.9789,211.5769,211.7452,6340.0
2021-12-16 11:30:00,226.47,226.47,224.93,225.18,4043.0,211.7545,211.7545,210.3146,210.5483,4043.0
2021-12-16 11:35:00,224.98,225.14,224.71,224.85,5739.0,210.3613,210.5109,210.1089,210.2398,5739.0
2021-12-16 11:40:00,224.78,224.91,224.15,224.3,9591.0,210.1743,210.2959,209.5853,209.7255,9591.0
2021-12-16 11:45:00,224.37,224.5,223.84,224.03,4733.0,209.791,209.9125,209.2954,209.4731,4733.0
2021-12-16 11:50:00,224.05,224.14,223.61,223.9,4940.0,209.4918,209.5759,209.0804,209.3515,4940.0
2021-12-16 11:55:00,223.76,223.86,223.01,223.37,4114.0,209.2206,209.3141,208.5193,208.8559,4114.0
2021-12-16 12:00:00,223.32,223.91,223.08,223.32,8218.0,208.8092,209.3609,208.5848,208.8092,8218.0
2021-12-16 12:05:00,223.23,223.23,222.64,222.81,4100.0,208.725,208.725,208.1734,208.3323,4100.0
2021-12-16 12:10:00,222.64,222.99,222.53,222.9,3960.0,208.1734,208.5006,208.0705,208.4165,3960.0
2021-12-16 12:15:00,222.99,223.35,222.73,223.23,4060.0,208.5006,208.8372,208.2575,208.725,4060.0
2021-12-16 12:20:00,223.28,223.43,221.77,221.77,6879.0,208.7718,208.912,207.3599,207.3599,6879.0
2021-12-16 12:25:00,221.89,222.35,220.66,221.17,41973.0,207.4721,207.9022,206.322,206.7989,41973.0
2021-12-16 12:30:00,221.37,221.96,221.37,221.63,7506.0,206.9859,207.5376,206.9859,207.229,7506.0
2021-12-16 12:35:00,221.76,222.3,221.52,221.76,7385.0,207.3506,207.8555,207.1262,207.3506,7385.0
2021-12-16 12:40:00,221.53,221.61,220.68,221.04,11311.0,207.1355,207.2103,206.3407,206.6773,11311.0
2021-12-16 12:45:00,221.04,221.72,220.88,221.07,7360.0,206.6773,207.3132,206.5277,206.7054,7360.0
2021-12-16 12:50:00,221.14,221.23,220.35,220.35,5565.0,206.7708,206.855,206.0322,206.0322,5565.0
2021-12-16 12:55:00,220.41,220.55,220.21,220.28,5494.0,206.0883,206.2192,205.9013,205.9667,5494.0
2021-12-16 13:00:00,220.21,221.14,220.21,220.91,6997.0,205.9013,206.7708,205.9013,206.5558,6997.0
2021-12-16 13:05:00,220.94,221.51,220.59,221.51,7743.0,206.5838,207.1168,206.2566,207.1168,7743.0
2021-12-16 13:10:00,221.53,221.94,221.46,221.64,11829.0,207.1355,207.5189,207.0701,207.2384,11829.0
2021-12-16 13:15:00,221.57,221.75,221.07,221.22,6475.0,207.1729,207.3412,206.7054,206.8456,6475.0
2021-12-16 13:20:00,221.25,221.26,220.48,220.99,7849.0,206.8737,206.883,206.1537,206.6306,7849.0
2021-12-16 13:25:00,221.08,221.29,220.86,220.87,3905.0,206.7147,206.9111,206.509,206.5184,3905.0
2021-12-16 13:30:00,220.71,221.01,220.51,220.68,4842.0,206.3688,206.6493,206.1818,206.3407,4842.0
2021-12-16 13:35:00,220.43,220.68,220.35,220.44,3548.0,206.107,206.3407,206.0322,206.1163,3548.0
2021-12-16 13:40:00,220.23,220.85,220.23,220.81,7707.0,205.92,206.4997,205.92,206.4623,7707.0
2021-12-16 13:45:00,220.96,221.26,220.68,221.2,5875.0,206.6025,206.883,206.3407,206.8269,5875.0
2021-12-16 13:50:00,221.29,221.29,220.63,220.79,26039.0,206.9111,206.9111,206.294,206.4436,26039.0
2021-12-16 13:55:00,220.81,220.85,220.37,220.48,3750.0,206.4623,206.4997,206.0509,206.1537,3750.0
2021-12-16 14:00:00,220.49,220.65,220.09,220.36,5695.0,206.1631,206.3127,205.7891,206.0415,5695.0
2021-12-16 14:05:00,220.38,220.45,220.12,220.31,3780.0,206.0602,206.1257,205.8171,205.9948,3780.0
2021-12-16 14:10:00,220.27,220.62,220.14,220.24,2601.0,205.9574,206.2846,205.8358,205.9293,2601.0
2021-12-16 14:15:00,220.21,220.21,219.75,219.88,3671.0,205.9013,205.9013,205.4712,205.5927,3671.0
2021-12-16 14:20:00,219.62,219.62,218.69,218.69,7628.0,205.3496,205.3496,204.48,204.48,7628.0
2021-12-16 14:25:00,218.71,219.58,218.7,219.41,7160.0,204.4987,205.3122,204.4894,205.1533,7160.0
2021-12-16 14:30:00,219.44,219.71,219.02,219.06,8355.0,205.1813,205.4338,204.7886,204.826,8355.0
2021-12-16 14:35:00,219.12,219.99,218.96,219.24,11125.0,204.8821,205.6956,204.7325,204.9943,11125.0
2021-12-16 14:40:00,219.37,219.83,219.18,219.78,36075.0,205.1159,205.546,204.9382,205.4992,36075.0
2021-12-16 14:45:00,219.86,219.93,218.36,218.37,6884.0,205.574,205.6395,204.1715,204.1808,6884.0
2021-12-16 14:50:00,218.53,218.72,218.19,218.43,8121.0,204.3304,204.5081,204.0125,204.2369,8121.0
2021-12-16 14:55:00,218.53,219.21,218.53,219.09,5812.0,204.3304,204.9663,204.3304,204.8541,5812.0
2021-12-16 15:00:00,218.88,219.81,218.77,219.81,14415.0,204.6577,205.5273,204.5548,205.5273,14415.0
2021-12-16 15:05:00,219.84,220.01,219.07,219.16,17072.0,205.5553,205.7143,204.8354,204.9195,17072.0
2021-12-16 15:10:00,219.05,219.6,218.86,219.6,16061.0,204.8167,205.3309,204.639,205.3309,16061.0
2021-12-16 15:15:00,219.32,219.65,218.88,219.56,22974.0,205.0691,205.3777,204.6577,205.2935,22974.0
2021-12-16 15:20:00,219.59,219.71,219.14,219.54,12966.0,205.3216,205.4338,204.9008,205.2748,12966.0
2021-12-16 15:25:00,219.43,219.95,218.98,219.95,15855.0,205.172,205.6582,204.7512,205.6582,15855.0
2021-12-16 15:30:00,219.95,220.53,219.68,220.38,10696.0,205.6582,206.2005,205.4057,206.0602,10696.0
2021-12-16 15:35:00,220.28,220.58,219.84,220.31,12584.0,205.9667,206.2472,205.5553,205.9948,12584.0
2021-12-16 15:40:00,220.23,220.76,219.71,219.81,19507.0,205.92,206.4155,205.4338,205.5273,19507.0
2021-12-16 15:45:00,219.8,219.99,219.14,219.26,34264.0,205.5179,205.6956,204.9008,205.013,34264.0
2021-12-16 15:50:00,219.14,220.15,217.91,218.06,94211.0,204.9008,205.8452,203.7507,203.891,94211.0
2021-12-16 15:55:00,218.08,218.52,217.65,217.85,232941.0,203.9097,204.3211,203.5076,203.6946,232941.0
2021-12-17 09:30:00,216.24,217.88,214.45,216.96,226806.0,202.1892,203.7227,200.5155,202.8625,226806.0
2021-12-17 09:35:00,216.98,217.06,215.23,216.94,18745.0,202.8812,202.956,201.2449,202.8438,18745.0
2021-12-17 09:40:00,216.97,217.86,216.55,217.71,13825.0,202.8718,203.704,202.4791,203.5637,13825.0
2021-12-17 09:45:00,217.78,219.69,217.47,219.61,9590.0,203.6292,205.4151,203.3393,205.3403,9590.0
2021-12-17 09:50:00,219.88,220.89,218.99,219.03,10777.0,205.5927,206.5371,204.7605,204.7979,10777.0
2021-12-17 09:55:00,219.28,220.38,219.0,220.23,12222.0,205.0317,206.0602,204.7699,205.92,12222.0
2021-12-17 10:00:00,220.03,220.21,219.17,219.85,7932.0,205.733,205.9013,204.9289,205.5647,7932.0
2021-12-17 10:05:00,220.12,220.12,219.01,219.86,7912.0,205.8171,205.8171,204.7792,205.574,7912.0
2021-12-17 10:10:00,219.58,219.86,218.32,218.33,5200.0,205.3122,205.574,204.1341,204.1434,5200.0
2021-12-17 10:15:00,218.38,218.64,217.83,218.43,11152.0,204.1902,204.4333,203.6759,204.2369,11152.0
2021-12-17 10:20:00,218.49,218.49,217.63,217.94,10159.0,204.293,204.293,203.4889,203.7788,10159.0
2021-12-17 10:25:00,217.85,219.39,217.85,219.39,10753.0,203.6946,205.1346,203.6946,205.1346,10753.0
2021-12-17 10:30:00,219.36,219.93,219.01,219.68,11254.0,205.1065,205.6395,204.7792,205.4057,11254.0
2021-12-17 10:35:00,219.72,220.48,219.57,220.28,11681.0,205.4431,206.1537,205.3029,205.9667,11681.0
2021-12-17 10:40:00,220.41,220.8,219.95,220.03,17037.0,206.0883,206.4529,205.6582,205.733,17037.0
2021-12-17 10:45:00,219.87,220.66,219.86,220.66,7244.0,205.5834,206.322,205.574,206.322,7244.0
2021-12-17 10:50:00,220.56,221.2,220.29,221.04,8540.0,206.2285,206.8269,205.9761,206.6773,8540.0
2021-12-17 10:55:00,221.25,221.57,220.69,221.43,8891.0,206.8737,207.1729,206.3501,207.042,8891.0
2021-12-17 11:00:00,221.02,221.49,220.66,220.76,3709.0,206.6586,207.0981,206.322,206.4155,3709.0
2021-12-17 11:05:00,221.04,221.96,220.92,221.68,5154.0,206.6773,207.5376,206.5651,207.2758,5154.0
2021-12-17 11:10:00,221.67,222.54,221.64,222.27,17264.0,207.2664,208.0799,207.2384,207.8274,17264.0
2021-12-17 11:15:00,222.28,222.28,221.09,221.09,8106.0,207.8368,207.8368,206.7241,206.7241,8106.0
2021-12-17 11:20:00,221.16,221.4,220.9,221.1,9739.0,206.7895,207.014,206.5464,206.7334,9739.0
2021-12-17 11:25:00,221.02,221.02,220.21,220.31,8219.0,206.6586,206.6586,205.9013,205.9948,8219.0
2021-12-17 11:30:00,220.34,220.48,219.51,219.61,9212.0,206.0228,206.1537,205.2468,205.3403,9212.0
2021-12-17 11:35:00,219.59,219.59,219.01,219.48,7876.0,205.3216,205.3216,204.7792,205.2187,7876.0
2021-12-17 11:40:00,219.34,219.45,218.38,218.52,6046.0,205.0878,205.1907,204.1902,204.3211,6046.0
2021-12-17 11:45:00,218.56,218.77,217.77,218.06,9787.0,204.3585,204.5548,203.6198,203.891,9787.0
2021-12-17 11:50:00,218.2,218.61,218.06,218.37,12517.0,204.0219,204.4052,203.891,204.1808,12517.0
2021-12-17 11:55:00,218.34,218.75,217.94,218.75,14076.0,204.1528,204.5361,203.7788,204.5361,14076.0
2021-12-17 12:00:00,218.66,218.66,218.15,218.59,8568.0,204.452,204.452,203.9751,204.3865,8568.0
2021-12-17 12:05:00,218.67,218.67,217.52,217.94,15081.0,204.4613,204.4613,203.3861,203.7788,15081.0
2021-12-17 12:10:00,217.98,218.78,217.94,218.67,8900.0,203.8162,204.5642,203.7788,204.4613,8900.0
2021-12-17 12:15:00,218.69,219.27,218.37,218.53,8310.0,204.48,205.0224,204.1808,204.3304,8310.0
2021-12-17 12:20:00,218.52,218.86,218.47,218.47,4360.0,204.3211,204.639,204.2743,204.2743,4360.0
2021-12-17 12:25:00,218.34,218.66,217.86,218.66,7552.0,204.1528,204.452,203.704,204.452,7552.0
2021-12-17 12:30:00,218.59,219.41,218.54,218.92,7502.0,204.3865,205.1533,204.3398,204.6951,7502.0
2021-12-17 12:35:00,218.93,219.04,218.38,218.39,6265.0,204.7044,204.8073,204.1902,204.1995,6265.0
2021-12-17 12:40:00,218.43,218.56,218.27,218.36,3970.0,204.2369,204.3585,204.0873,204.1715,3970.0
2021-12-17 12:45:00,218.42,218.63,218.24,218.51,4009.0,204.2276,204.4239,204.0593,204.3117,4009.0
2021-12-17 12:50:00,218.57,218.79,217.9,218.03,7364.0,204.3678,204.5735,203.7414,203.8629,7364.0
2021-12-17 12:55:00,218.06,218.63,218.06,218.55,4050.0,203.891,204.4239,203.891,204.3491,4050.0
2021-12-17 13:00:00,218.51,218.89,218.26,218.68,6537.0,204.3117,204.667,204.078,204.4707,6537.0
2021-12-17 13:05:00,218.65,218.65,217.87,218.07,3911.0,204.4426,204.4426,203.7133,203.9003,3911.0
2021-12-17 13:10:00,218.03,218.64,218.03,218.37,5446.0,203.8629,204.4333,203.8629,204.1808,5446.0
2021-12-17 13:15:00,218.28,219.01,218.28,218.97,7814.0,204.0967,204.7792,204.0967,204.7418,7814.0
2021-12-17 13:20:00,218.92,219.17,218.81,219.02,3917.0,204.6951,204.9289,204.5922,204.7886,3917.0
2021-12-17 13:25:00,218.86,219.37,218.86,219.36,3800.0,204.639,205.1159,204.639,205.1065,3800.0
2021-12-17 13:30:00,219.29,219.57,219.1,219.14,5531.0,205.0411,205.3029,204.8634,204.9008,5531.0
2021-12-17 13:35:00,219.15,219.51,219.11,219.12,5478.0,204.9102,205.2468,204.8728,204.8821,5478.0
2021-12-17 13:40:00,219.15,219.15,218.53,218.81,7161.0,204.9102,204.9102,204.3304,204.5922,7161.0
2021-12-17 13:45:00,218.79,219.42,218.79,219.42,6319.0,204.5735,205.1626,204.5735,205.1626,6319.0
2021-12-17 13:50:00,219.34,219.47,219.04,219.04,5579.0,205.0878,205.2094,204.8073,204.8073,5579.0
2021-12-17 13:55:00,219.04,219.25,218.74,219.2,5835.0,204.8073,205.0037,204.5268,204.9569,5835.0
2021-12-17 14:00:00,219.37,219.37,218.57,218.77,6010.0,205.1159,205.1159,204.3678,204.5548,6010.0
2021-12-17 14:05:00,218.73,219.26,218.68,219.03,38271.0,204.5174,205.013,204.4707,204.7979,38271.0
2021-12-17 14:10:00,219.13,219.49,219.07,219.1,5518.0,204.8915,205.2281,204.8354,204.8634,5518.0
2021-12-17 14:15:00,219.09,219.49,219.09,219.46,4151.0,204.8541,205.2281,204.8541,205.2,4151.0
2021-12-17 14:20:00,219.46,219.79,219.38,219.63,6003.0,205.2,205.5086,205.1252,205.359,6003.0
2021-12-17 14:25:00,219.59,219.65,218.69,219.0,6867.0,205.3216,205.3777,204.48,204.7699,6867.0
2021-12-17 14:30:00,219.24,219.47,219.16,219.47,5898.0,204.9943,205.2094,204.9195,205.2094,5898.0
2021-12-17 14:35:00,219.45,219.62,219.28,219.39,6235.0,205.1907,205.3496,205.0317,205.1346,6235.0
2021-12-17 14:40:00,219.5,219.88,219.49,219.77,6605.0,205.2374,205.5927,205.2281,205.4899,6605.0
2021-12-17 14:45:00,219.82,220.42,219.81,220.15,5901.0,205.5366,206.0976,205.5273,205.8452,5901.0
2021-12-17 14:50:00,220.12,220.23,219.44,219.47,7686.0,205.8171,205.92,205.1813,205.2094,7686.0
2021-12-17 14:55:00,219.45,219.88,219.28,219.69,6934.0,205.1907,205.5927,205.0317,205.4151,6934.0
2021-12-17 15:00:00,219.76,220.61,219.71,219.88,9136.0,205.4805,206.2753,205.4338,205.5927,9136.0
2021-12-17 15:05:00,219.97,220.25,219.97,220.23,6597.0,205.6769,205.9387,205.6769,205.92,6597.0
2021-12-17 15:10:00,220.06,220.19,219.59,219.61,6022.0,205.761,205.8826,205.3216,205.3403,6022.0
2021-12-17 15:15:00,219.58,219.8,219.06,219.52,9629.0,205.3122,205.5179,204.826,205.2561,9629.0
2021-12-17 15:20:00,219.64,219.92,219.6,219.78,6971.0,205.3683,205.6301,205.3309,205.4992,6971.0
2021-12-17 15:25:00,219.69,219.7,219.04,219.25,7081.0,205.4151,205.4244,204.8073,205.0037,7081.0
2021-12-17 15:30:00,219.28,219.35,218.29,218.86,9814.0,205.0317,205.0972,204.106,204.639,9814.0
2021-12-17 15:35:00,218.8,219.19,218.52,219.19,7194.0,204.5829,204.9476,204.3211,204.9476,7194.0
2021-12-17 15:40:00,219.13,219.49,218.87,219.1,12447.0,204.8915,205.2281,204.6483,204.8634,12447.0
2021-12-17 15:45:00,219.15,219.25,217.93,218.08,20695.0,204.9102,205.0037,203.7694,203.9097,20695.0
2021-12-17 15:50:00,218.01,218.25,216.64,217.05,97309.0,203.8442,204.0686,202.5632,202.9466,97309.0
2021-12-17 15:55:00,217.54,219.31,217.15,218.39,222080.0,203.4048,205.0598,203.0401,204.1995,222080.0
2021-12-20 09:30:00,214.51,217.96,214.51,216.34,40393.0,200.5716,203.7975,200.5716,202.2827,40393.0
2021-12-20 09:35:00,216.27,216.65,215.34,216.21,11943.0,202.2173,202.5726,201.3477,202.1612,11943.0
2021-12-20 09:40:00,215.89,216.4,215.01,215.96,7234.0,201.862,202.3388,201.0392,201.9274,7234.0
2021-12-20 09:45:00,215.96,216.66,215.38,216.04,11520.0,201.9274,202.5819,201.3851,202.0022,11520.0
2021-12-20 09:50:00,215.93,217.14,215.73,216.91,8890.0,201.8994,203.0308,201.7124,202.8157,8890.0
2021-12-20 09:55:00,216.72,217.59,216.61,217.19,6001.0,202.638,203.4515,202.5352,203.0775,6001.0
2021-12-20 10:00:00,217.34,218.23,217.16,217.87,16349.0,203.2178,204.0499,203.0495,203.7133,16349.0
2021-12-20 10:05:00,218.1,218.35,217.93,218.2,6773.0,203.9284,204.1621,203.7694,204.0219,6773.0
2021-12-20 10:10:00,218.06,218.69,217.98,218.44,10234.0,203.891,204.48,203.8162,204.2463,10234.0
2021-12-20 10:15:00,218.54,219.69,218.54,219.15,9047.0,204.3398,205.4151,204.3398,204.9102,9047.0
2021-12-20 10:20:00,219.38,219.38,217.94,218.18,13994.0,205.1252,205.1252,203.7788,204.0032,13994.0
2021-12-20 10:25:00,218.04,218.53,217.77,218.17,9588.0,203.8723,204.3304,203.6198,203.9938,9588.0
2021-12-20 10:30:00,218.09,218.16,217.53,218.05,7827.0,203.919,203.9845,203.3954,203.8816,7827.0
2021-12-20 10:35:00,217.98,218.66,217.94,218.56,4324.0,203.8162,204.452,203.7788,204.3585,4324.0
2021-12-20 10:40:00,218.28,218.28,217.49,217.83,3846.0,204.0967,204.0967,203.358,203.6759,3846.0
2021-12-20 10:45:00,217.58,218.28,217.46,217.77,13121.0,203.4422,204.0967,203.33,203.6198,13121.0
2021-12-20 10:50:00,217.69,217.75,216.94,217.42,7550.0,203.545,203.6011,202.8438,203.2926,7550.0
2021-12-20 10:55:00,217.61,217.66,216.64,216.91,5813.0,203.4702,203.517,202.5632,202.8157,5813.0
2021-12-20 11:00:00,216.93,217.13,216.08,216.08,11179.0,202.8344,203.0214,202.0396,202.0396,11179.0
2021-12-20 11:05:00,216.24,216.43,215.78,216.36,5257.0,202.1892,202.3669,201.7591,202.3014,5257.0
2021-12-20 11:10:00,216.32,216.62,216.0,216.09,7195.0,202.264,202.5445,201.9648,202.049,7195.0
2021-12-20 11:15:00,216.09,216.09,215.28,215.83,6350.0,202.049,202.049,201.2916,201.8059,6350.0
2021-12-20 11:20:00,215.78,216.01,215.6,215.98,3660.0,201.7591,201.9742,201.5908,201.9461,3660.0
2021-12-20 11:25:00,215.89,215.9,215.28,215.38,7150.0,201.862,201.8713,201.2916,201.3851,7150.0
2021-12-20 11:30:00,215.38,215.87,215.3,215.72,3790.0,201.3851,201.8433,201.3103,201.703,3790.0
2021-12-20 11:35:00,215.56,215.57,215.12,215.38,3504.0,201.5534,201.5628,201.142,201.3851,3504.0
2021-12-20 11:40:00,215.38,215.75,215.16,215.74,4731.0,201.3851,201.7311,201.1794,201.7217,4731.0
2021-12-20 11:45:00,215.69,215.92,215.62,215.65,5826.0,201.675,201.89,201.6095,201.6376,5826.0
2021-12-20 11:50:00,215.88,216.91,215.88,216.66,5495.0,201.8526,202.8157,201.8526,202.5819,5495.0
2021-12-20 11:55:00,216.78,216.97,216.48,216.97,3198.0,202.6941,202.8718,202.4136,202.8718,3198.0
2021-12-20 12:00:00,216.79,216.9,216.51,216.9,3077.0,202.7035,202.8064,202.4417,202.8064,3077.0
2021-12-20 12:05:00,216.59,216.65,216.17,216.17,2178.0,202.5165,202.5726,202.1238,202.1238,2178.0
2021-12-20 12:10:00,216.2,216.51,215.73,215.81,6938.0,202.1518,202.4417,201.7124,201.7872,6938.0
2021-12-20 12:15:00,215.65,216.56,215.65,216.56,4783.0,201.6376,202.4884,201.6376,202.4884,4783.0
2021-12-20 12:20:00,216.43,216.46,215.99,216.05,2277.0,202.3669,202.3949,201.9555,202.0116,2277.0
2021-12-20 12:25:00,216.07,216.46,215.96,216.14,2645.0,202.0303,202.3949,201.9274,202.0957,2645.0
2021-12-20 12:30:00,216.09,216.13,215.89,215.89,1835.0,202.049,202.0864,201.862,201.862,1835.0
2021-12-20 12:35:00,215.83,215.93,215.37,215.37,3631.0,201.8059,201.8994,201.3758,201.3758,3631.0
2021-12-20 12:40:00,215.62,215.62,215.22,215.44,5622.0,201.6095,201.6095,201.2355,201.4412,5622.0
2021-12-20 12:45:00,215.24,215.31,215.03,215.26,3519.0,201.2542,201.3197,201.0579,201.2729,3519.0
2021-12-20 12:50:00,215.25,215.5,215.0,215.2,5218.0,201.2636,201.4973,201.0298,201.2168,5218.0
2021-12-20 12:55:00,215.19,215.25,214.73,214.98,5847.0,201.2075,201.2636,200.7774,201.0111,5847.0
2021-12-20 13:00:00,214.86,214.87,214.61,214.68,4926.0,200.8989,200.9083,200.6652,200.7306,4926.0
2021-12-20 13:05:00,214.71,215.34,214.71,215.27,8198.0,200.7587,201.3477,200.7587,201.2823,8198.0
2021-12-20 13:10:00,215.36,215.36,215.07,215.34,3386.0,201.3664,201.3664,201.0953,201.3477,3386.0
2021-12-20 13:15:00,215.28,215.42,215.09,215.28,7400.0,201.2916,201.4225,201.114,201.2916,7400.0
2021-12-20 13:20:00,215.28,215.49,215.21,215.38,3411.0,201.2916,201.488,201.2262,201.3851,3411.0
2021-12-20 13:25:00,215.3,215.43,215.28,215.43,5163.0,201.3103,201.4319,201.2916,201.4319,5163.0
2021-12-20 13:30:00,215.35,215.58,215.13,215.4,11427.0,201.3571,201.5721,201.1514,201.4038,11427.0
2021-12-20 13:35:00,215.48,216.03,215.39,216.03,7156.0,201.4786,201.9929,201.3945,201.9929,7156.0
2021-12-20 13:40:00,216.03,216.24,215.99,216.18,3400.0,201.9929,202.1892,201.9555,202.1331,3400.0
2021-12-20 13:45:00,216.05,216.31,215.85,216.31,6328.0,202.0116,202.2547,201.8246,202.2547,6328.0
2021-12-20 13:50:00,216.56,216.78,216.24,216.74,5476.0,202.4884,202.6941,202.1892,202.6567,5476.0
2021-12-20 13:55:00,216.8,216.9,215.9,215.99,4065.0,202.7128,202.8064,201.8713,201.9555,4065.0
2021-12-20 14:00:00,216.06,216.35,215.96,216.16,3850.0,202.0209,202.2921,201.9274,202.1144,3850.0
2021-12-20 14:05:00,216.19,216.49,216.15,216.49,4190.0,202.1425,202.423,202.1051,202.423,4190.0
2021-12-20 14:10:00,216.31,216.31,216.01,216.11,3191.0,202.2547,202.2547,201.9742,202.0677,3191.0
2021-12-20 14:15:00,216.13,216.34,216.13,216.21,4294.0,202.0864,202.2827,202.0864,202.1612,4294.0
2021-12-20 14:20:00,216.27,216.31,215.94,216.04,3999.0,202.2173,202.2547,201.9087,202.0022,3999.0
2021-12-20 14:25:00,216.03,216.05,215.52,215.57,2325.0,201.9929,202.0116,201.516,201.5628,2325.0
2021-12-20 14:30:00,215.63,215.66,215.19,215.2,5226.0,201.6189,201.6469,201.2075,201.2168,5226.0
2021-12-20 14:35:00,215.33,215.53,215.15,215.53,2400.0,201.3384,201.5254,201.1701,201.5254,2400.0
2021-12-20 14:40:00,215.6,215.74,215.44,215.71,4790.0,201.5908,201.7217,201.4412,201.6937,4790.0
2021-12-20 14:45:00,215.71,215.83,215.4,215.59,2688.0,201.6937,201.8059,201.4038,201.5815,2688.0
2021-12-20 14:50:00,215.56,216.35,215.56,216.27,4590.0,201.5534,202.2921,201.5534,202.2173,4590.0
2021-12-20 14:55:00,216.31,216.47,216.05,216.21,4505.0,202.2547,202.4043,202.0116,202.1612,4505.0
2021-12-20 15:00:00,216.21,216.53,216.21,216.38,3907.0,202.1612,202.4604,202.1612,202.3201,3907.0
2021-12-20 15:05:00,216.43,216.75,216.43,216.57,3700.0,202.3669,202.6661,202.3669,202.4978,3700.0
2021-12-20 15:10:00,216.62,217.09,216.51,216.77,4936.0,202.5445,202.984,202.4417,202.6848,4936.0
2021-12-20 15:15:00,216.64,217.31,216.55,217.31,7713.0,202.5632,203.1897,202.4791,203.1897,7713.0
2021-12-20 15:20:00,217.22,217.73,217.2,217.26,8882.0,203.1056,203.5824,203.0869,203.143,8882.0
2021-12-20 15:25:00,217.23,217.6,217.18,217.55,8650.0,203.1149,203.4609,203.0682,203.4141,8650.0
2021-12-20 15:30:00,217.43,217.43,216.73,216.85,6171.0,203.3019,203.3019,202.6474,202.7596,6171.0
2021-12-20 15:35:00,216.81,217.23,216.8,217.23,6019.0,202.7222,203.1149,202.7128,203.1149,6019.0
2021-12-20 15:40:00,217.23,217.52,217.04,217.04,5828.0,203.1149,203.3861,202.9373,202.9373,5828.0
2021-12-20 15:45:00,216.94,217.34,216.94,217.14,14501.0,202.8438,203.2178,202.8438,203.0308,14501.0
2021-12-20 15:50:00,217.21,217.88,217.21,217.46,23561.0,203.0962,203.7227,203.0962,203.33,23561.0
2021-12-20 15:55:00,217.57,218.36,217.57,217.75,73298.0,203.4328,204.1715,203.4328,203.6011,73298.0
2021-12-21 09:30:00,221.55,222.88,219.05,221.7,35243.0,207.1542,208.3978,204.8167,207.2945,35243.0
2021-12-21 09:35:00,222.14,222.67,221.56,222.49,9993.0,207.7059,208.2014,207.1636,208.0331,9993.0
2021-12-21 09:40:00,222.21,222.21,220.51,220.84,4119.0,207.7713,207.7713,206.1818,206.4903,4119.0
2021-12-21 09:45:00,220.7,221.31,220.29,220.39,5663.0,206.3594,206.9298,205.9761,206.0696,5663.0
2021-12-21 09:50:00,220.6,221.38,219.93,220.58,5342.0,206.2659,206.9953,205.6395,206.2472,5342.0
2021-12-21 09:55:00,220.65,220.98,220.16,220.53,5087.0,206.3127,206.6212,205.8545,206.2005,5087.0
2021-12-21 10:00:00,220.59,221.05,220.3,220.61,6352.0,206.2566,206.6867,205.9854,206.2753,6352.0
2021-12-21 10:05:00,220.61,221.0,219.76,219.76,4910.0,206.2753,206.6399,205.4805,205.4805,4910.0
2021-12-21 10:10:00,219.76,220.43,219.75,220.2,4203.0,205.4805,206.107,205.4712,205.8919,4203.0
2021-12-21 10:15:00,220.19,221.3,220.19,221.3,4651.0,205.8826,206.9205,205.8826,206.9205,4651.0
2021-12-21 10:20:00,221.45,221.71,220.56,220.56,13033.0,207.0607,207.3038,206.2285,206.2285,13033.0
2021-12-21 10:25:00,220.38,220.57,219.77,220.28,7723.0,206.0602,206.2379,205.4899,205.9667,7723.0
2021-12-21 10:30:00,220.37,220.71,219.8,219.8,6897.0,206.0509,206.3688,205.5179,205.5179,6897.0
2021-12-21 10:35:00,219.83,220.38,219.66,220.16,3829.0,205.546,206.0602,205.387,205.8545,3829.0
2021-12-21 10:40:00,220.47,220.77,220.28,220.67,2400.0,206.1444,206.4249,205.9667,206.3314,2400.0
2021-12-21 10:45:00,220.61,220.8,220.2,220.59,2362.0,206.2753,206.4529,205.8919,206.2566,2362.0
2021-12-21 10:50:00,220.8,221.0,220.71,220.89,3613.0,206.4529,206.6399,206.3688,206.5371,3613.0
2021-12-21 10:55:00,221.03,221.15,220.86,220.86,3737.0,206.668,206.7802,206.509,206.509,3737.0
2021-12-21 11:00:00,221.05,221.15,220.88,220.95,4142.0,206.6867,206.7802,206.5277,206.5932,4142.0
2021-12-21 11:05:00,221.03,221.82,221.03,221.76,10488.0,206.668,207.4067,206.668,207.3506,10488.0
2021-12-21 11:10:00,221.69,222.0,221.65,221.74,8547.0,207.2851,207.575,207.2477,207.3319,8547.0
2021-12-21 11:15:00,221.87,221.93,221.31,221.31,7218.0,207.4534,207.5095,206.9298,206.9298,7218.0
2021-12-21 11:20:00,221.36,221.47,221.02,221.06,6098.0,206.9766,207.0794,206.6586,206.696,6098.0
2021-12-21 11:25:00,220.95,221.44,220.95,221.31,3500.0,206.5932,207.0514,206.5932,206.9298,3500.0
2021-12-21 11:30:00,221.31,221.56,221.28,221.45,2240.0,206.9298,207.1636,206.9018,207.0607,2240.0
2021-12-21 11:35:00,221.34,221.68,221.28,221.43,6744.0,206.9579,207.2758,206.9018,207.042,6744.0
2021-12-21 11:40:00,221.5,221.87,221.26,221.8,8472.0,207.1075,207.4534,206.883,207.388,8472.0
2021-12-21 11:45:00,221.84,221.84,221.46,221.46,2518.0,207.4254,207.4254,207.0701,207.0701,2518.0
2021-12-21 11:50:00,221.51,221.84,221.48,221.61,2101.0,207.1168,207.4254,207.0888,207.2103,2101.0
2021-12-21 11:55:00,221.63,221.69,221.16,221.45,5399.0,207.229,207.2851,206.7895,207.0607,5399.0
2021-12-21 12:00:00,221.45,221.76,221.45,221.61,2231.0,207.0607,207.3506,207.0607,207.2103,2231.0
2021-12-21 12:05:00,221.63,222.05,221.44,221.96,5499.0,207.229,207.6217,207.0514,207.5376,5499.0
2021-12-21 12:10:00,222.04,222.15,221.94,222.06,2660.0,207.6124,207.7152,207.5189,207.6311,2660.0
2021-12-21 12:15:00,222.01,222.27,221.98,221.98,3515.0,207.5843,207.8274,207.5563,207.5563,3515.0
2021-12-21 12:20:00,221.92,222.01,221.82,221.83,1614.0,207.5002,207.5843,207.4067,207.416,1614.0
2021-12-21 12:25:00,221.69,221.96,221.69,221.95,5039.0,207.2851,207.5376,207.2851,207.5282,5039.0
2021-12-21 12:30:00,222.09,222.26,221.93,222.06,3730.0,207.6591,207.8181,207.5095,207.6311,3730.0
2021-12-21 12:35:00,222.01,222.01,221.5,221.61,2316.0,207.5843,207.5843,207.1075,207.2103,2316.0
2021-12-21 12:40:00,221.54,221.62,221.45,221.45,1900.0,207.1449,207.2197,207.0607,207.0607,1900.0
2021-12-21 12:45:00,221.5,221.96,221.44,221.86,3462.0,207.1075,207.5376,207.0514,207.4441,3462.0
2021-12-21 12:50:00,221.94,222.25,221.85,222.07,3389.0,207.5189,207.8087,207.4347,207.6404,3389.0
2021-12-21 12:55:00,222.12,222.32,222.08,222.3,1930.0,207.6872,207.8742,207.6498,207.8555,1930.0
2021-12-21 13:00:00,222.33,222.33,222.01,222.25,2720.0,207.8835,207.8835,207.5843,207.8087,2720.0
2021-12-21 13:05:00,222.38,222.48,222.21,222.48,3996.0,207.9303,208.0238,207.7713,208.0238,3996.0
2021-12-21 13:10:00,222.43,222.56,222.38,222.45,3351.0,207.977,208.0986,207.9303,207.9957,3351.0
2021-12-21 13:15:00,222.41,222.46,222.16,222.34,5086.0,207.9583,208.0051,207.7246,207.8929,5086.0
2021-12-21 13:20:00,222.32,222.49,222.29,222.48,3113.0,207.8742,208.0331,207.8461,208.0238,3113.0
2021-12-21 13:25:00,222.4,222.6,222.21,222.42,2765.0,207.949,208.136,207.7713,207.9677,2765.0
2021-12-21 13:30:00,222.45,222.84,222.45,222.79,4464.0,207.9957,208.3604,207.9957,208.3136,4464.0
2021-12-21 13:35:00,222.86,223.55,222.85,223.55,8944.0,208.3791,209.0243,208.3697,209.0243,8944.0
2021-12-21 13:40:00,223.47,223.83,223.46,223.77,9863.0,208.9494,209.2861,208.9401,209.23,9863.0
2021-12-21 13:45:00,223.78,223.88,223.53,223.88,10752.0,209.2393,209.3328,209.0056,209.3328,10752.0
2021-12-21 13:50:00,223.91,223.91,223.55,223.76,5796.0,209.3609,209.3609,209.0243,209.2206,5796.0
2021-12-21 13:55:00,223.67,223.95,223.67,223.72,4121.0,209.1365,209.3983,209.1365,209.1832,4121.0
2021-12-21 14:00:00,223.78,224.03,223.61,224.0,4513.0,209.2393,209.4731,209.0804,209.445,4513.0
2021-12-21 14:05:00,224.08,224.13,223.74,223.93,5351.0,209.5198,209.5666,209.2019,209.3796,5351.0
2021-12-21 14:10:00,223.97,224.23,223.9,224.15,7349.0,209.417,209.6601,209.3515,209.5853,7349.0
2021-12-21 14:15:00,224.15,224.29,223.92,224.29,3490.0,209.5853,209.7162,209.3702,209.7162,3490.0
2021-12-21 14:20:00,224.28,224.36,224.16,224.2,4444.0,209.7068,209.7816,209.5946,209.632,4444.0
2021-12-21 14:25:00,224.35,224.35,223.99,224.05,5734.0,209.7723,209.7723,209.4357,209.4918,5734.0
2021-12-21 14:30:00,224.05,224.19,223.81,223.85,3219.0,209.4918,209.6227,209.2674,209.3048,3219.0
2021-12-21 14:35:00,223.9,224.08,223.75,223.88,3231.0,209.3515,209.5198,209.2113,209.3328,3231.0
2021-12-21 14:40:00,223.97,224.19,223.73,223.73,4211.0,209.417,209.6227,209.1926,209.1926,4211.0
2021-12-21 14:45:00,223.8,223.93,223.61,223.78,4050.0,209.258,209.3796,209.0804,209.2393,4050.0
2021-12-21 14:50:00,223.8,224.02,223.8,224.0,4947.0,209.258,209.4637,209.258,209.445,4947.0
2021-12-21 14:55:00,223.98,224.2,223.88,223.88,4564.0,209.4263,209.632,209.3328,209.3328,4564.0
2021-12-21 15:00:00,223.93,224.19,223.83,224.09,4603.0,209.3796,209.6227,209.2861,209.5292,4603.0
2021-12-21 15:05:00,224.04,224.04,223.65,223.96,4173.0,209.4824,209.4824,209.1178,209.4076,4173.0
2021-12-21 15:10:00,223.87,224.07,223.55,223.68,6982.0,209.3235,209.5105,209.0243,209.1458,6982.0
2021-12-21 15:15:00,223.67,223.97,223.67,223.86,3099.0,209.1365,209.417,209.1365,209.3141,3099.0
2021-12-21 15:20:00,223.84,223.9,223.65,223.67,3905.0,209.2954,209.3515,209.1178,209.1365,3905.0
2021-12-21 15:25:00,223.72,224.06,223.72,223.93,6315.0,209.1832,209.5011,209.1832,209.3796,6315.0
2021-12-21 15:30:00,224.02,224.21,223.92,223.99,6579.0,209.4637,209.6414,209.3702,209.4357,6579.0
2021-12-21 15:35:00,224.02,224.17,223.54,223.84,5516.0,209.4637,209.604,209.0149,209.2954,5516.0
2021-12-21 15:40:00,223.83,223.83,223.29,223.3,9218.0,209.2861,209.2861,208.7811,208.7905,9218.0
2021-12-21 15:45:00,223.3,223.48,223.05,223.17,13399.0,208.7905,208.9588,208.5567,208.6689,13399.0
2021-12-21 15:50:00,223.14,224.06,222.87,223.93,24675.0,208.6409,209.5011,208.3884,209.3796,24675.0
2021-12-21 15:55:00,223.81,224.7,223.76,224.38,91525.0,209.2674,210.0995,209.2206,209.8003,91525.0
2021-12-22 09:30:00,223.05,223.46,221.71,222.46,23826.0,208.5567,208.9401,207.3038,208.0051,23826.0
2021-12-22 09:35:00,223.02,223.27,221.8,222.78,4178.0,208.5287,208.7624,207.388,208.3043,4178.0
2021-12-22 09:40:00,222.83,223.42,222.28,223.19,4000.0,208.351,208.9027,207.8368,208.6876,4000.0
2021-12-22 09:45:00,223.28,224.76,223.28,224.76,12854.0,208.7718,210.1556,208.7718,210.1556,12854.0
2021-12-22 09:50:00,224.7,224.78,223.56,223.75,3768.0,210.0995,210.1743,209.0336,209.2113,3768.0
2021-12-22 09:55:00,224.33,224.46,223.0,223.34,2333.0,209.7536,209.8751,208.51,208.8279,2333.0
2021-12-22 10:00:00,223.38,223.38,222.59,222.84,11982.0,208.8653,208.8653,208.1266,208.3604,11982.0
2021-12-22 10:05:00,222.74,224.14,222.74,223.86,5384.0,208.2669,209.5759,208.2669,209.3141,5384.0
2021-12-22 10:10:00,223.99,224.6,223.97,224.29,3168.0,209.4357,210.006,209.417,209.7162,3168.0
2021-12-22 10:15:00,224.26,224.75,223.88,224.25,4988.0,209.6881,210.1463,209.3328,209.6788,4988.0
2021-12-22 10:20:00,224.49,224.69,224.23,224.23,1320.0,209.9032,210.0902,209.6601,209.6601,1320.0
2021-12-22 10:25:00,224.17,224.32,223.86,224.29,1830.0,209.604,209.7442,209.3141,209.7162,1830.0
2021-12-22 10:30:00,224.2,224.2,224.08,224.16,1200.0,209.632,209.632,209.5198,209.5946,1200.0
2021-12-22 10:35:00,223.9,224.65,223.78,224.53,3297.0,209.3515,210.0528,209.2393,209.9406,3297.0
2021-12-22 10:40:00,224.68,225.17,224.68,224.91,3171.0,210.0808,210.539,210.0808,210.2959,3171.0
2021-12-22 10:45:00,224.92,224.94,224.78,224.93,7022.0,210.3052,210.3239,210.1743,210.3146,7022.0
2021-12-22 10:50:00,225.04,225.15,224.8,225.07,3656.0,210.4174,210.5203,210.193,210.4455,3656.0
2021-12-22 10:55:00,224.82,225.13,224.69,224.98,2009.0,210.2117,210.5016,210.0902,210.3613,2009.0
2021-12-22 11:00:00,225.15,225.15,224.8,224.88,900.0,210.5203,210.5203,210.193,210.2678,900.0
2021-12-22 11:05:00,224.8,224.81,224.4,224.43,5223.0,210.193,210.2024,209.819,209.8471,5223.0
2021-12-22 11:10:00,224.58,225.36,224.57,225.28,2698.0,209.9873,210.7166,209.978,210.6418,2698.0
2021-12-22 11:15:00,225.16,225.52,224.97,225.41,5953.0,210.5296,210.8662,210.352,210.7634,5953.0
2021-12-22 11:20:00,225.34,225.57,225.04,225.04,1764.0,210.6979,210.913,210.4174,210.4174,1764.0
2021-12-22 11:25:00,224.99,225.16,224.84,225.16,1100.0,210.3707,210.5296,210.2304,210.5296,1100.0
2021-12-22 11:30:00,224.95,225.42,224.95,225.23,3218.0,210.3333,210.7727,210.3333,210.5951,3218.0
2021-12-22 11:35:00,225.4,225.45,225.23,225.42,1556.0,210.754,210.8008,210.5951,210.7727,1556.0
2021-12-22 11:40:00,225.39,225.39,225.16,225.36,3235.0,210.7447,210.7447,210.5296,210.7166,3235.0
2021-12-22 11:45:00,225.24,225.24,224.85,224.92,1210.0,210.6044,210.6044,210.2398,210.3052,1210.0
2021-12-22 11:50:00,224.95,225.27,224.95,225.27,2027.0,210.3333,210.6325,210.3333,210.6325,2027.0
2021-12-22 11:55:00,225.4,225.4,225.05,225.05,2600.0,210.754,210.754,210.4268,210.4268,2600.0
2021-12-22 12:00:00,225.06,226.05,224.97,225.99,11124.0,210.4361,211.3618,210.352,211.3057,11124.0
2021-12-22 12:05:00,226.12,226.17,225.74,226.02,6650.0,211.4273,211.474,211.0719,211.3338,6650.0
2021-12-22 12:10:00,225.94,225.96,225.51,225.69,5406.0,211.259,211.2777,210.8569,211.0252,5406.0
2021-12-22 12:15:00,225.63,226.12,225.43,225.98,4513.0,210.9691,211.4273,210.7821,211.2964,4513.0
2021-12-22 12:20:00,225.91,226.07,225.37,225.37,3942.0,211.2309,211.3805,210.726,210.726,3942.0
2021-12-22 12:25:00,225.47,225.86,225.47,225.86,2864.0,210.8195,211.1842,210.8195,211.1842,2864.0
2021-12-22 12:30:00,225.82,225.88,225.7,225.79,1200.0,211.1468,211.2029,211.0345,211.1187,1200.0
2021-12-22 12:35:00,225.78,226.39,225.78,226.04,4931.0,211.1094,211.6797,211.1094,211.3525,4931.0
2021-12-22 12:40:00,226.03,226.26,225.97,226.17,1190.0,211.3431,211.5582,211.287,211.474,1190.0
2021-12-22 12:45:00,226.1,226.21,226.03,226.21,1662.0,211.4086,211.5114,211.3431,211.5114,1662.0
2021-12-22 12:50:00,226.16,226.32,226.04,226.04,3135.0,211.4647,211.6143,211.3525,211.3525,3135.0
2021-12-22 12:55:00,226.09,226.58,226.08,226.34,8432.0,211.3992,211.8574,211.3899,211.633,8432.0
2021-12-22 13:00:00,226.29,226.62,226.17,226.51,4086.0,211.5862,211.8948,211.474,211.7919,4086.0
2021-12-22 13:05:00,226.5,226.55,226.29,226.29,850.0,211.7826,211.8293,211.5862,211.5862,850.0
2021-12-22 13:10:00,226.39,226.48,226.25,226.45,2000.0,211.6797,211.7639,211.5488,211.7358,2000.0
2021-12-22 13:15:00,226.37,226.37,226.27,226.31,2615.0,211.661,211.661,211.5675,211.6049,2615.0
2021-12-22 13:20:00,226.25,226.25,226.12,226.19,1200.0,211.5488,211.5488,211.4273,211.4927,1200.0
2021-12-22 13:25:00,226.04,226.07,225.66,225.69,2800.0,211.3525,211.3805,210.9971,211.0252,2800.0
2021-12-22 13:30:00,225.74,226.07,225.74,225.92,2078.0,211.0719,211.3805,211.0719,211.2403,2078.0
2021-12-22 13:35:00,225.88,225.96,225.41,225.41,5087.0,211.2029,211.2777,210.7634,210.7634,5087.0
2021-12-22 13:40:00,225.43,225.46,225.23,225.39,2160.0,210.7821,210.8101,210.5951,210.7447,2160.0
2021-12-22 13:45:00,225.43,225.62,225.4,225.55,4387.0,210.7821,210.9597,210.754,210.8943,4387.0
2021-12-22 13:50:00,225.62,225.78,225.61,225.75,675.0,210.9597,211.1094,210.9504,211.0813,675.0
2021-12-22 13:55:00,225.6,225.84,225.6,225.84,1017.0,210.941,211.1655,210.941,211.1655,1017.0
2021-12-22 14:00:00,225.65,225.65,225.24,225.38,1310.0,210.9878,210.9878,210.6044,210.7353,1310.0
2021-12-22 14:05:00,225.45,225.5,225.36,225.39,629.0,210.8008,210.8475,210.7166,210.7447,629.0
2021-12-22 14:10:00,225.38,225.51,225.38,225.46,500.0,210.7353,210.8569,210.7353,210.8101,500.0
2021-12-22 14:15:00,225.51,225.72,225.35,225.35,6280.0,210.8569,211.0532,210.7073,210.7073,6280.0
2021-12-22 14:20:00,225.4,225.49,225.39,225.4,431.0,210.754,210.8382,210.7447,210.754,431.0
2021-12-22 14:25:00,225.5,225.52,224.69,224.78,2194.0,210.8475,210.8662,210.0902,210.1743,2194.0
2021-12-22 14:30:00,224.86,225.13,224.86,225.01,1465.0,210.2491,210.5016,210.2491,210.3894,1465.0
2021-12-22 14:35:00,224.9,224.99,224.89,224.9,1829.0,210.2865,210.3707,210.2772,210.2865,1829.0
2021-12-22 14:40:00,224.87,225.02,224.76,224.87,3101.0,210.2585,210.3987,210.1556,210.2585,3101.0
2021-12-22 14:45:00,224.86,225.23,224.85,225.23,2207.0,210.2491,210.5951,210.2398,210.5951,2207.0
2021-12-22 14:50:00,225.2,225.39,225.2,225.39,1583.0,210.567,210.7447,210.567,210.7447,1583.0
2021-12-22 14:55:00,225.4,225.78,225.34,225.78,2935.0,210.754,211.1094,210.6979,211.1094,2935.0
2021-12-22 15:00:00,225.66,225.75,225.55,225.62,2668.0,210.9971,211.0813,210.8943,210.9597,2668.0
2021-12-22 15:05:00,225.53,225.76,225.51,225.71,4442.0,210.8756,211.0907,210.8569,211.0439,4442.0
2021-12-22 15:10:00,225.64,225.76,225.59,225.67,7296.0,210.9784,211.0907,210.9317,211.0065,7296.0
2021-12-22 15:15:00,225.74,225.8,225.0,225.12,4346.0,211.0719,211.1281,210.38,210.4922,4346.0
2021-12-22 15:20:00,225.02,225.51,224.89,225.41,4763.0,210.3987,210.8569,210.2772,210.7634,4763.0
2021-12-22 15:25:00,225.49,225.49,225.29,225.36,2520.0,210.8382,210.8382,210.6512,210.7166,2520.0
2021-12-22 15:30:00,225.31,225.35,224.9,224.9,5583.0,210.6699,210.7073,210.2865,210.2865,5583.0
2021-12-22 15:35:00,224.94,225.39,224.89,225.33,9332.0,210.3239,210.7447,210.2772,210.6886,9332.0
2021-12-22 15:40:00,225.27,225.29,225.02,225.14,5681.0,210.6325,210.6512,210.3987,210.5109,5681.0
2021-12-22 15:45:00,225.1,225.36,224.94,225.19,7568.0,210.4735,210.7166,210.3239,210.5577,7568.0
2021-12-22 15:50:00,225.43,226.48,225.12,226.34,27582.0,210.7821,211.7639,210.4922,211.633,27582.0
2021-12-22 15:55:00,226.32,226.88,226.23,226.82,88672.0,211.6143,212.1379,211.5301,212.0818,88672.0
2021-12-23 09:30:00,226.43,227.62,226.26,227.0,29571.0,211.7171,212.8298,211.5582,212.2501,29571.0
2021-12-23 09:35:00,226.9,227.71,226.56,227.49,5633.0,212.1566,212.9139,211.8387,212.7082,5633.0
2021-12-23 09:40:00,227.0,228.33,226.58,227.67,6992.0,212.2501,213.4937,211.8574,212.8765,6992.0
2021-12-23 09:45:00,227.97,228.25,227.65,228.03,3353.0,213.157,213.4189,212.8578,213.2132,3353.0
2021-12-23 09:50:00,228.1,228.31,227.63,227.64,6614.0,213.2786,213.475,212.8391,212.8485,6614.0
2021-12-23 09:55:00,227.33,228.0,227.26,228.0,5940.0,212.5586,213.1851,212.4932,213.1851,5940.0
2021-12-23 10:00:00,228.1,228.48,227.56,227.9,3236.0,213.2786,213.6339,212.7737,213.0916,3236.0
2021-12-23 10:05:00,227.98,228.82,227.73,228.6,6893.0,213.1664,213.9518,212.9326,213.7461,6893.0
2021-12-23 10:10:00,228.5,228.75,228.42,228.55,8058.0,213.6526,213.8864,213.5778,213.6994,8058.0
2021-12-23 10:15:00,228.62,229.19,228.62,228.96,4771.0,213.7648,214.2978,213.7648,214.0827,4771.0
2021-12-23 10:20:00,228.79,229.11,228.59,228.96,2275.0,213.9238,214.223,213.7368,214.0827,2275.0
2021-12-23 10:25:00,229.01,229.13,228.39,228.4,1225.0,214.1295,214.2417,213.5498,213.5591,1225.0
2021-12-23 10:30:00,228.4,228.54,227.72,228.02,7993.0,213.5591,213.69,212.9233,213.2038,7993.0
2021-12-23 10:35:00,228.0,228.01,227.56,227.56,6774.0,213.1851,213.1945,212.7737,212.7737,6774.0
2021-12-23 10:40:00,227.57,227.71,227.36,227.71,3513.0,212.783,212.9139,212.5867,212.9139,3513.0
2021-12-23 10:45:00,227.61,227.62,227.35,227.54,4234.0,212.8204,212.8298,212.5773,212.755,4234.0
2021-12-23 10:50:00,227.7,227.81,227.17,227.25,3123.0,212.9046,213.0074,212.409,212.4838,3123.0
2021-12-23 10:55:00,227.34,228.28,227.25,228.28,3275.0,212.568,213.4469,212.4838,213.4469,3275.0
2021-12-23 11:00:00,228.18,228.56,227.65,227.86,3823.0,213.3534,213.7087,212.8578,213.0542,3823.0
2021-12-23 11:05:00,228.01,228.01,227.64,227.75,2754.0,213.1945,213.1945,212.8485,212.9513,2754.0
2021-12-23 11:10:00,227.82,228.41,227.81,228.4,5909.0,213.0168,213.5685,213.0074,213.5591,5909.0
2021-12-23 11:15:00,228.46,228.56,228.3,228.54,1282.0,213.6152,213.7087,213.4656,213.69,1282.0
2021-12-23 11:20:00,228.48,228.78,228.43,228.78,1450.0,213.6339,213.9144,213.5872,213.9144,1450.0
2021-12-23 11:25:00,228.66,228.71,228.36,228.55,1984.0,213.8022,213.849,213.5217,213.6994,1984.0
2021-12-23 11:30:00,228.62,228.87,228.41,228.73,7788.0,213.7648,213.9986,213.5685,213.8677,7788.0
2021-12-23 11:35:00,228.75,228.87,228.62,228.71,2453.0,213.8864,213.9986,213.7648,213.849,2453.0
2021-12-23 11:40:00,228.63,228.71,228.34,228.4,2841.0,213.7742,213.849,213.503,213.5591,2841.0
2021-12-23 11:45:00,228.31,228.56,228.14,228.41,4605.0,213.475,213.7087,213.316,213.5685,4605.0
2021-12-23 11:50:00,228.3,228.42,228.1,228.1,1000.0,213.4656,213.5778,213.2786,213.2786,1000.0
2021-12-23 11:55:00,228.23,228.31,228.17,228.31,700.0,213.4002,213.475,213.3441,213.475,700.0
2021-12-23 12:00:00,228.29,228.32,228.07,228.24,2100.0,213.4563,213.4843,213.2506,213.4095,2100.0
2021-12-23 12:05:00,228.16,228.27,228.01,228.02,1500.0,213.3347,213.4376,213.1945,213.2038,1500.0
2021-12-23 12:10:00,228.01,228.05,227.81,228.01,2942.0,213.1945,213.2319,213.0074,213.1945,2942.0
2021-12-23 12:15:00,228.05,228.05,227.69,227.72,2011.0,213.2319,213.2319,212.8952,212.9233,2011.0
2021-12-23 12:20:00,227.91,227.91,227.82,227.86,1428.0,213.1009,213.1009,213.0168,213.0542,1428.0
2021-12-23 12:25:00,227.92,228.0,227.49,227.77,3220.0,213.1103,213.1851,212.7082,212.97,3220.0
2021-12-23 12:30:00,227.77,227.99,227.74,227.95,3462.0,212.97,213.1758,212.942,213.1383,3462.0
2021-12-23 12:35:00,227.96,228.0,227.77,227.9,1560.0,213.1477,213.1851,212.97,213.0916,1560.0
2021-12-23 12:40:00,227.91,228.36,227.91,228.19,3675.0,213.1009,213.5217,213.1009,213.3628,3675.0
2021-12-23 12:45:00,228.34,228.34,228.0,228.14,1253.0,213.503,213.503,213.1851,213.316,1253.0
2021-12-23 12:50:00,228.08,228.2,228.04,228.18,1535.0,213.2599,213.3721,213.2225,213.3534,1535.0
2021-12-23 12:55:00,228.2,228.34,228.2,228.25,1266.0,213.3721,213.503,213.3721,213.4189,1266.0
2021-12-23 13:00:00,228.4,228.59,228.33,228.34,2650.0,213.5591,213.7368,213.4937,213.503,2650.0
2021-12-23 13:05:00,228.41,228.41,228.22,228.29,1928.0,213.5685,213.5685,213.3908,213.4563,1928.0
2021-12-23 13:10:00,228.26,228.41,227.91,228.08,3372.0,213.4282,213.5685,213.1009,213.2599,3372.0
2021-12-23 13:15:00,227.92,228.16,227.83,227.93,2859.0,213.1103,213.3347,213.0261,213.1196,2859.0
2021-12-23 13:20:00,228.02,228.19,228.02,228.09,1001.0,213.2038,213.3628,213.2038,213.2693,1001.0
2021-12-23 13:25:00,228.14,228.41,228.07,228.34,1768.0,213.316,213.5685,213.2506,213.503,1768.0
2021-12-23 13:30:00,228.31,228.34,228.15,228.15,1551.0,213.475,213.503,213.3254,213.3254,1551.0
2021-12-23 13:35:00,228.25,228.28,228.09,228.15,2000.0,213.4189,213.4469,213.2693,213.3254,2000.0
2021-12-23 13:40:00,228.2,228.36,228.2,228.32,2200.0,213.3721,213.5217,213.3721,213.4843,2200.0
2021-12-23 13:45:00,228.28,228.31,228.14,228.28,1498.0,213.4469,213.475,213.316,213.4469,1498.0
2021-12-23 13:50:00,228.39,228.54,228.39,228.51,1662.0,213.5498,213.69,213.5498,213.662,1662.0
2021-12-23 13:55:00,228.6,228.65,228.51,228.51,3052.0,213.7461,213.7929,213.662,213.662,3052.0
2021-12-23 14:00:00,228.59,228.6,228.41,228.58,2404.0,213.7368,213.7461,213.5685,213.7274,2404.0
2021-12-23 14:05:00,228.57,228.57,228.39,228.43,800.0,213.7181,213.7181,213.5498,213.5872,800.0
2021-12-23 14:10:00,228.29,228.46,228.29,228.36,590.0,213.4563,213.6152,213.4563,213.5217,590.0
2021-12-23 14:15:00,228.09,228.31,228.07,228.3,1615.0,213.2693,213.475,213.2506,213.4656,1615.0
2021-12-23 14:20:00,228.3,228.44,228.29,228.44,1300.0,213.4656,213.5965,213.4563,213.5965,1300.0
2021-12-23 14:25:00,228.57,228.57,228.37,228.4,3000.0,213.7181,213.7181,213.5311,213.5591,3000.0
2021-12-23 14:30:00,228.37,228.4,228.27,228.34,1729.0,213.5311,213.5591,213.4376,213.503,1729.0
2021-12-23 14:35:00,228.24,228.35,228.23,228.28,1887.0,213.4095,213.5124,213.4002,213.4469,1887.0
2021-12-23 14:40:00,228.37,228.53,228.35,228.53,1357.0,213.5311,213.6807,213.5124,213.6807,1357.0
2021-12-23 14:45:00,228.39,228.49,228.32,228.49,5987.0,213.5498,213.6433,213.4843,213.6433,5987.0
2021-12-23 14:50:00,228.41,228.46,228.41,228.42,1105.0,213.5685,213.6152,213.5685,213.5778,1105.0
2021-12-23 14:55:00,228.44,228.6,228.39,228.46,1676.0,213.5965,213.7461,213.5498,213.6152,1676.0
2021-12-23 15:00:00,228.37,228.43,227.81,227.81,3826.0,213.5311,213.5872,213.0074,213.0074,3826.0
2021-12-23 15:05:00,227.83,228.12,227.83,227.96,2646.0,213.0261,213.2973,213.0261,213.1477,2646.0
2021-12-23 15:10:00,228.0,228.21,227.94,227.94,1587.0,213.1851,213.3815,213.129,213.129,1587.0
2021-12-23 15:15:00,228.02,228.17,227.89,227.89,1530.0,213.2038,213.3441,213.0822,213.0822,1530.0
2021-12-23 15:20:00,228.03,228.28,227.85,227.85,3246.0,213.2132,213.4469,213.0448,213.0448,3246.0
2021-12-23 15:25:00,227.86,227.91,227.65,227.71,2878.0,213.0542,213.1009,212.8578,212.9139,2878.0
2021-12-23 15:30:00,227.71,227.85,227.02,227.15,9721.0,212.9139,213.0448,212.2688,212.3903,9721.0
2021-12-23 15:35:00,227.22,227.61,227.2,227.52,4953.0,212.4558,212.8204,212.4371,212.7363,4953.0
2021-12-23 15:40:00,227.6,227.81,227.56,227.57,8535.0,212.8111,213.0074,212.7737,212.783,8535.0
2021-12-23 15:45:00,227.6,228.03,227.56,227.87,9695.0,212.8111,213.2132,212.7737,213.0635,9695.0
2021-12-23 15:50:00,227.95,228.43,227.95,228.33,17187.0,213.1383,213.5872,213.1383,213.4937,17187.0
2021-12-23 15:55:00,228.26,228.32,227.28,227.35,64657.0,213.4282,213.4843,212.5119,212.5773,64657.0
2021-12-27 09:30:00,228.65,229.47,228.65,229.11,12343.0,213.7929,214.5596,213.7929,214.223,12343.0
2021-12-27 09:35:00,228.82,229.53,228.8,229.53,4702.0,213.9518,214.6157,213.9331,214.6157,4702.0
2021-12-27 09:40:00,229.52,229.52,228.85,228.96,12084.0,214.6063,214.6063,213.9799,214.0827,12084.0
2021-12-27 09:45:00,228.72,228.76,227.65,228.5,11814.0,213.8583,213.8957,212.8578,213.6526,11814.0
2021-12-27 09:50:00,228.12,228.73,227.6,227.9,5797.0,213.2973,213.8677,212.8111,213.0916,5797.0
2021-12-27 09:55:00,227.85,228.59,227.85,228.54,4573.0,213.0448,213.7368,213.0448,213.69,4573.0
2021-12-27 10:00:00,228.54,228.82,228.39,228.5,5693.0,213.69,213.9518,213.5498,213.6526,5693.0
2021-12-27 10:05:00,228.93,229.24,228.49,229.24,11178.0,214.0547,214.3445,213.6433,214.3445,11178.0
2021-12-27 10:10:00,229.08,229.5,229.01,229.5,4738.0,214.1949,214.5876,214.1295,214.5876,4738.0
2021-12-27 10:15:00,229.6,230.25,229.24,229.79,18398.0,214.6811,215.2889,214.3445,214.8588,18398.0
2021-12-27 10:20:00,229.99,230.6,229.91,230.51,6395.0,215.0458,215.6162,214.971,215.532,6395.0
2021-12-27 10:25:00,230.53,230.61,230.15,230.61,4899.0,215.5507,215.6255,215.1954,215.6255,4899.0
2021-12-27 10:30:00,230.48,230.82,230.25,230.73,4108.0,215.504,215.8219,215.2889,215.7377,4108.0
2021-12-27 10:35:00,230.82,231.15,230.64,231.06,3042.0,215.8219,216.1304,215.6536,216.0463,3042.0
2021-12-27 10:40:00,230.97,230.99,230.52,230.6,1417.0,215.9621,215.9808,215.5414,215.6162,1417.0
2021-12-27 10:45:00,230.81,230.93,230.52,230.64,1518.0,215.8125,215.9247,215.5414,215.6536,1518.0
2021-12-27 10:50:00,230.66,230.71,230.5,230.57,1629.0,215.6723,215.719,215.5227,215.5881,1629.0
2021-12-27 10:55:00,230.66,230.96,230.66,230.7,1602.0,215.6723,215.9528,215.6723,215.7097,1602.0
2021-12-27 11:00:00,230.77,231.06,230.77,230.95,3324.0,215.7751,216.0463,215.7751,215.9434,3324.0
2021-12-27 11:05:00,231.21,231.57,231.09,231.09,7957.0,216.1865,216.5231,216.0743,216.0743,7957.0
2021-12-27 11:10:00,231.18,231.22,231.01,231.02,1666.0,216.1585,216.1959,215.9995,216.0089,1666.0
2021-12-27 11:15:00,231.04,231.33,230.83,231.02,5592.0,216.0276,216.2987,215.8312,216.0089,5592.0
2021-12-27 11:20:00,230.92,230.95,230.63,230.76,3594.0,215.9154,215.9434,215.6442,215.7658,3594.0
2021-12-27 11:25:00,230.77,231.12,230.69,231.12,2371.0,215.7751,216.1024,215.7003,216.1024,2371.0
2021-12-27 11:30:00,231.08,231.13,230.94,230.97,2590.0,216.065,216.1117,215.9341,215.9621,2590.0
2021-12-27 11:35:00,230.86,231.5,230.84,231.43,8141.0,215.8593,216.4577,215.8406,216.3922,8141.0
2021-12-27 11:40:00,231.35,231.37,231.15,231.25,2783.0,216.3174,216.3361,216.1304,216.2239,2783.0
2021-12-27 11:45:00,231.18,231.25,231.11,231.11,1348.0,216.1585,216.2239,216.093,216.093,1348.0
2021-12-27 11:50:00,231.18,231.37,231.15,231.19,1658.0,216.1585,216.3361,216.1304,216.1678,1658.0
2021-12-27 11:55:00,231.15,231.18,230.88,230.88,2876.0,216.1304,216.1585,215.878,215.878,2876.0
2021-12-27 12:00:00,231.06,231.33,231.06,231.22,1929.0,216.0463,216.2987,216.0463,216.1959,1929.0
2021-12-27 12:05:00,231.24,231.27,231.08,231.18,1469.0,216.2146,216.2426,216.065,216.1585,1469.0
2021-12-27 12:10:00,231.15,231.2,231.01,231.16,1800.0,216.1304,216.1772,215.9995,216.1398,1800.0
2021-12-27 12:15:00,231.12,231.3,231.12,231.24,3488.0,216.1024,216.2707,216.1024,216.2146,3488.0
2021-12-27 12:20:00,231.3,231.34,231.15,231.29,1925.0,216.2707,216.3081,216.1304,216.2613,1925.0
2021-12-27 12:25:00,231.24,231.38,231.16,231.38,810.0,216.2146,216.3455,216.1398,216.3455,810.0
2021-12-27 12:30:00,231.45,231.57,231.13,231.17,3539.0,216.4109,216.5231,216.1117,216.1491,3539.0
2021-12-27 12:35:00,231.19,231.32,231.09,231.18,1733.0,216.1678,216.2894,216.0743,216.1585,1733.0
2021-12-27 12:40:00,231.18,231.18,230.9,231.15,2374.0,216.1585,216.1585,215.8967,216.1304,2374.0
2021-12-27 12:45:00,231.1,231.27,231.05,231.22,2000.0,216.0837,216.2426,216.0369,216.1959,2000.0
2021-12-27 12:50:00,231.21,231.28,231.16,231.27,2576.0,216.1865,216.252,216.1398,216.2426,2576.0
2021-12-27 12:55:00,231.42,231.57,231.33,231.57,3840.0,216.3829,216.5231,216.2987,216.5231,3840.0
2021-12-27 13:00:00,231.59,231.59,231.41,231.5,1400.0,216.5418,216.5418,216.3735,216.4577,1400.0
2021-12-27 13:05:00,231.58,231.58,231.43,231.48,1016.0,216.5325,216.5325,216.3922,216.439,1016.0
2021-12-27 13:10:00,231.44,231.56,231.33,231.55,1200.0,216.4016,216.5138,216.2987,216.5044,1200.0
2021-12-27 13:15:00,231.59,231.6,231.38,231.45,2103.0,216.5418,216.5512,216.3455,216.4109,2103.0
2021-12-27 13:20:00,231.42,231.53,231.38,231.53,900.0,216.3829,216.4857,216.3455,216.4857,900.0
2021-12-27 13:25:00,231.63,231.83,231.54,231.6,2779.0,216.5792,216.7662,216.4951,216.5512,2779.0
2021-12-27 13:30:00,231.7,231.78,231.57,231.71,4147.0,216.6447,216.7195,216.5231,216.654,4147.0
2021-12-27 13:35:00,231.89,232.01,231.84,231.99,3101.0,216.8223,216.9345,216.7756,216.9158,3101.0
2021-12-27 13:40:00,231.91,231.96,231.76,231.76,2613.0,216.841,216.8878,216.7008,216.7008,2613.0
2021-12-27 13:45:00,231.77,231.95,231.75,231.75,1600.0,216.7101,216.8784,216.6914,216.6914,1600.0
2021-12-27 13:50:00,231.87,231.97,231.8,231.92,2615.0,216.8036,216.8971,216.7382,216.8504,2615.0
2021-12-27 13:55:00,231.94,232.04,231.94,231.95,3899.0,216.8691,216.9626,216.8691,216.8784,3899.0
2021-12-27 14:00:00,231.94,232.27,231.85,232.27,4396.0,216.8691,217.1776,216.7849,217.1776,4396.0
2021-12-27 14:05:00,232.25,232.55,232.15,232.52,6494.0,217.1589,217.4395,217.0654,217.4114,6494.0
2021-12-27 14:10:00,232.51,232.63,232.46,232.63,2422.0,217.4021,217.5143,217.3553,217.5143,2422.0
2021-12-27 14:15:00,232.63,232.63,232.45,232.5,2800.0,217.5143,217.5143,217.3459,217.3927,2800.0
2021-12-27 14:20:00,232.5,232.68,232.46,232.68,4270.0,217.3927,217.561,217.3553,217.561,4270.0
2021-12-27 14:25:00,232.62,232.69,232.58,232.67,1400.0,217.5049,217.5704,217.4675,217.5517,1400.0
2021-12-27 14:30:00,232.63,232.63,232.51,232.58,4274.0,217.5143,217.5143,217.4021,217.4675,4274.0
2021-12-27 14:35:00,232.61,232.73,232.4,232.4,3837.0,217.4956,217.6078,217.2992,217.2992,3837.0
2021-12-27 14:40:00,232.41,232.49,232.25,232.28,3763.0,217.3085,217.3834,217.1589,217.187,3763.0
2021-12-27 14:45:00,232.23,232.31,232.11,232.14,4338.0,217.1402,217.215,217.028,217.0561,4338.0
2021-12-27 14:50:00,231.96,232.25,231.86,232.18,6962.0,216.8878,217.1589,216.7943,217.0935,6962.0
2021-12-27 14:55:00,232.0,232.1,231.87,231.94,4153.0,216.9252,217.0187,216.8036,216.8691,4153.0
2021-12-27 15:00:00,231.91,231.94,231.54,231.58,10209.0,216.841,216.8691,216.4951,216.5325,10209.0
2021-12-27 15:05:00,231.69,231.81,231.58,231.72,4135.0,216.6353,216.7475,216.5325,216.6634,4135.0
2021-12-27 15:10:00,231.68,231.82,231.65,231.82,2998.0,216.626,216.7569,216.5979,216.7569,2998.0
2021-12-27 15:15:00,231.84,231.91,231.76,231.8,2500.0,216.7756,216.841,216.7008,216.7382,2500.0
2021-12-27 15:20:00,231.75,231.81,231.57,231.67,4443.0,216.6914,216.7475,216.5231,216.6166,4443.0
2021-12-27 15:25:00,231.68,231.85,231.67,231.74,5754.0,216.626,216.7849,216.6166,216.6821,5754.0
2021-12-27 15:30:00,231.76,232.08,231.76,231.91,6904.0,216.7008,217.0,216.7008,216.841,6904.0
2021-12-27 15:35:00,231.92,231.92,231.48,231.49,6218.0,216.8504,216.8504,216.439,216.4483,6218.0
2021-12-27 15:40:00,231.48,231.68,231.37,231.64,8758.0,216.439,216.626,216.3361,216.5886,8758.0
2021-12-27 15:45:00,231.7,231.73,231.43,231.56,10315.0,216.6447,216.6727,216.3922,216.5138,10315.0
2021-12-27 15:50:00,231.59,232.49,231.59,232.41,27398.0,216.5418,217.3834,216.5418,217.3085,27398.0
2021-12-27 15:55:00,232.31,232.85,232.28,232.77,93945.0,217.215,217.72,217.187,217.6452,93945.0
2021-12-28 09:30:00,233.93,234.42,230.01,230.26,23052.0,218.7298,219.1879,215.0645,215.2983,23052.0
2021-12-28 09:35:00,230.46,230.58,229.41,229.51,10092.0,215.4853,215.5975,214.5035,214.597,10092.0
2021-12-28 09:40:00,229.73,231.59,229.72,231.4,7346.0,214.8027,216.5418,214.7933,216.3642,7346.0
2021-12-28 09:45:00,231.36,231.56,230.16,230.62,4783.0,216.3268,216.5138,215.2047,215.6349,4783.0
2021-12-28 09:50:00,230.28,231.05,230.21,230.87,4846.0,215.317,216.0369,215.2515,215.8686,4846.0
2021-12-28 09:55:00,230.79,231.66,230.79,231.04,4853.0,215.7938,216.6073,215.7938,216.0276,4853.0
2021-12-28 10:00:00,230.94,231.23,230.91,231.23,5682.0,215.9341,216.2052,215.906,216.2052,5682.0
2021-12-28 10:05:00,231.1,231.1,229.71,229.77,4063.0,216.0837,216.0837,214.784,214.8401,4063.0
2021-12-28 10:10:00,229.81,230.34,229.37,229.63,7591.0,214.8775,215.3731,214.4661,214.7092,7591.0
2021-12-28 10:15:00,229.65,229.87,229.23,229.27,6546.0,214.7279,214.9336,214.3352,214.3726,6546.0
2021-12-28 10:20:00,229.31,230.21,229.23,230.15,5033.0,214.41,215.2515,214.3352,215.1954,5033.0
2021-12-28 10:25:00,230.03,230.49,229.8,230.28,3481.0,215.0832,215.5133,214.8681,215.317,3481.0
2021-12-28 10:30:00,230.28,231.47,230.28,231.47,5006.0,215.317,216.4296,215.317,216.4296,5006.0
2021-12-28 10:35:00,231.62,232.1,231.57,231.74,6942.0,216.5699,217.0187,216.5231,216.6821,6942.0
2021-12-28 10:40:00,231.59,231.64,231.25,231.25,5904.0,216.5418,216.5886,216.2239,216.2239,5904.0
2021-12-28 10:45:00,231.05,231.28,231.01,231.18,2941.0,216.0369,216.252,215.9995,216.1585,2941.0
2021-12-28 10:50:00,231.14,231.45,230.69,230.96,7314.0,216.1211,216.4109,215.7003,215.9528,7314.0
2021-12-28 10:55:00,231.03,231.19,230.99,231.05,4255.0,216.0182,216.1678,215.9808,216.0369,4255.0
2021-12-28 11:00:00,231.06,231.31,230.76,230.76,4692.0,216.0463,216.28,215.7658,215.7658,4692.0
2021-12-28 11:05:00,230.68,230.68,229.69,230.02,7971.0,215.691,215.691,214.7653,215.0738,7971.0
2021-12-28 11:10:00,229.97,230.31,229.97,230.19,7938.0,215.0271,215.345,215.0271,215.2328,7938.0
2021-12-28 11:15:00,230.1,230.1,229.2,229.2,6335.0,215.1486,215.1486,214.3071,214.3071,6335.0
2021-12-28 11:20:00,229.2,229.51,229.13,229.33,4443.0,214.3071,214.597,214.2417,214.4287,4443.0
2021-12-28 11:25:00,229.39,229.48,229.19,229.34,6745.0,214.4848,214.5689,214.2978,214.438,6745.0
2021-12-28 11:30:00,229.4,229.49,229.11,229.25,9255.0,214.4941,214.5783,214.223,214.3539,9255.0
2021-12-28 11:35:00,229.35,229.39,229.05,229.3,7873.0,214.4474,214.4848,214.1669,214.4006,7873.0
2021-12-28 11:40:00,229.36,229.45,229.2,229.29,2546.0,214.4567,214.5409,214.3071,214.3913,2546.0
2021-12-28 11:45:00,229.24,229.43,229.15,229.38,4450.0,214.3445,214.5222,214.2604,214.4754,4450.0
2021-12-28 11:50:00,229.38,229.84,229.22,229.84,3484.0,214.4754,214.9055,214.3258,214.9055,3484.0
2021-12-28 11:55:00,229.89,229.94,229.45,229.56,7779.0,214.9523,214.999,214.5409,214.6437,7779.0
2021-12-28 12:00:00,229.59,229.86,229.51,229.55,1770.0,214.6718,214.9242,214.597,214.6344,1770.0
2021-12-28 12:05:00,229.63,229.64,229.47,229.59,1620.0,214.7092,214.7185,214.5596,214.6718,1620.0
2021-12-28 12:10:00,229.54,229.68,229.44,229.53,2540.0,214.625,214.7559,214.5315,214.6157,2540.0
2021-12-28 12:15:00,229.58,229.93,229.41,229.77,12243.0,214.6624,214.9897,214.5035,214.8401,12243.0
2021-12-28 12:20:00,229.77,230.43,229.7,230.4,23197.0,214.8401,215.4572,214.7746,215.4292,23197.0
2021-12-28 12:25:00,230.42,230.44,229.76,229.76,15515.0,215.4479,215.4666,214.8307,214.8307,15515.0
2021-12-28 12:30:00,229.64,229.95,229.09,229.09,4680.0,214.7185,215.0084,214.2043,214.2043,4680.0
2021-12-28 12:35:00,229.24,229.39,229.09,229.29,5531.0,214.3445,214.4848,214.2043,214.3913,5531.0
2021-12-28 12:40:00,229.23,229.33,229.1,229.18,3707.0,214.3352,214.4287,214.2136,214.2884,3707.0
2021-12-28 12:45:00,229.21,229.21,228.58,228.68,7331.0,214.3165,214.3165,213.7274,213.8209,7331.0
2021-12-28 12:50:00,228.85,229.48,228.78,229.02,5804.0,213.9799,214.5689,213.9144,214.1388,5804.0
2021-12-28 12:55:00,229.15,229.61,229.15,229.61,5038.0,214.2604,214.6905,214.2604,214.6905,5038.0
2021-12-28 13:00:00,229.34,229.97,229.26,229.97,6265.0,214.438,215.0271,214.3632,215.0271,6265.0
2021-12-28 13:05:00,230.0,230.26,229.91,230.11,9075.0,215.0551,215.2983,214.971,215.158,9075.0
2021-12-28 13:10:00,230.2,230.2,229.92,230.03,3721.0,215.2421,215.2421,214.9803,215.0832,3721.0
2021-12-28 13:15:00,230.0,230.03,229.55,229.55,3650.0,215.0551,215.0832,214.6344,214.6344,3650.0
2021-12-28 13:20:00,229.66,229.73,229.3,229.33,1219.0,214.7372,214.8027,214.4006,214.4287,1219.0
2021-12-28 13:25:00,229.28,229.64,229.27,229.64,1610.0,214.3819,214.7185,214.3726,214.7185,1610.0
2021-12-28 13:30:00,229.83,229.83,229.36,229.37,1753.0,214.8962,214.8962,214.4567,214.4661,1753.0
2021-12-28 13:35:00,229.45,229.5,229.14,229.21,2319.0,214.5409,214.5876,214.251,214.3165,2319.0
2021-12-28 13:40:00,229.2,229.76,229.19,229.49,18187.0,214.3071,214.8307,214.2978,214.5783,18187.0
2021-12-28 13:45:00,229.59,229.69,229.58,229.67,1101.0,214.6718,214.7653,214.6624,214.7466,1101.0
2021-12-28 13:50:00,229.69,229.84,229.65,229.66,3081.0,214.7653,214.9055,214.7279,214.7372,3081.0
2021-12-28 13:55:00,229.67,230.2,229.67,230.2,2100.0,214.7466,215.2421,214.7466,215.2421,2100.0
2021-12-28 14:00:00,230.05,230.06,229.51,229.59,1243.0,215.1019,215.1112,214.597,214.6718,1243.0
2021-12-28 14:05:00,229.54,229.55,229.52,229.55,600.0,214.625,214.6344,214.6063,214.6344,600.0
2021-12-28 14:10:00,229.66,229.76,229.49,229.76,1786.0,214.7372,214.8307,214.5783,214.8307,1786.0
2021-12-28 14:15:00,229.86,230.24,229.81,230.1,3123.0,214.9242,215.2796,214.8775,215.1486,3123.0
2021-12-28 14:20:00,230.15,230.48,230.15,230.48,1100.0,215.1954,215.504,215.1954,215.504,1100.0
2021-12-28 14:25:00,230.38,230.43,230.31,230.43,458.0,215.4105,215.4572,215.345,215.4572,458.0
2021-12-28 14:30:00,230.65,230.77,230.44,230.45,1778.0,215.6629,215.7751,215.4666,215.4759,1778.0
2021-12-28 14:35:00,230.57,230.61,230.42,230.42,600.0,215.5881,215.6255,215.4479,215.4479,600.0
2021-12-28 14:40:00,230.48,230.72,230.47,230.72,3101.0,215.504,215.7284,215.4946,215.7284,3101.0
2021-12-28 14:45:00,230.51,230.69,230.26,230.69,3143.0,215.532,215.7003,215.2983,215.7003,3143.0
2021-12-28 14:50:00,230.62,230.96,230.45,230.83,3183.0,215.6349,215.9528,215.4759,215.8312,3183.0
2021-12-28 14:55:00,230.81,230.87,230.68,230.87,900.0,215.8125,215.8686,215.691,215.8686,900.0
2021-12-28 15:00:00,230.67,230.85,230.56,230.74,3489.0,215.6816,215.8499,215.5788,215.7471,3489.0
2021-12-28 15:05:00,230.69,231.03,230.69,231.03,1923.0,215.7003,216.0182,215.7003,216.0182,1923.0
2021-12-28 15:10:00,230.91,231.12,230.88,230.97,7912.0,215.906,216.1024,215.878,215.9621,7912.0
2021-12-28 15:15:00,230.89,231.14,230.84,231.05,4256.0,215.8873,216.1211,215.8406,216.0369,4256.0
2021-12-28 15:20:00,231.2,231.36,231.08,231.17,5822.0,216.1772,216.3268,216.065,216.1491,5822.0
2021-12-28 15:25:00,231.24,231.38,231.12,231.38,2444.0,216.2146,216.3455,216.1024,216.3455,2444.0
2021-12-28 15:30:00,231.44,231.57,230.89,230.97,3551.0,216.4016,216.5231,215.8873,215.9621,3551.0
2021-12-28 15:35:00,231.21,231.51,231.16,231.51,2820.0,216.1865,216.467,216.1398,216.467,2820.0
2021-12-28 15:40:00,231.42,231.77,231.35,231.67,7542.0,216.3829,216.7101,216.3174,216.6166,7542.0
2021-12-28 15:45:00,231.71,231.93,231.41,231.63,6527.0,216.654,216.8597,216.3735,216.5792,6527.0
2021-12-28 15:50:00,231.57,231.57,230.65,230.67,25196.0,216.5231,216.5231,215.6629,215.6816,25196.0
2021-12-28 15:55:00,230.64,231.1,230.53,231.02,120793.0,215.6536,216.0837,215.5507,216.0089,120793.0
2021-12-29 09:30:00,230.45,233.0,230.39,232.33,18738.0,215.4759,217.8602,215.4198,217.2337,18738.0
2021-12-29 09:35:00,232.67,233.37,232.31,232.86,9951.0,217.5517,218.2062,217.215,217.7293,9951.0
2021-12-29 09:40:00,233.08,233.32,231.88,231.88,3051.0,217.935,218.1594,216.813,216.813,3051.0
2021-12-29 09:45:00,232.08,232.49,232.07,232.15,3625.0,217.0,217.3834,216.9906,217.0654,3625.0
2021-12-29 09:50:00,232.05,233.01,231.84,232.89,7497.0,216.9719,217.8696,216.7756,217.7574,7497.0
2021-12-29 09:55:00,233.0,233.18,232.81,232.99,2567.0,217.8602,218.0285,217.6826,217.8509,2567.0
2021-12-29 10:00:00,233.09,233.1,232.74,232.8,3250.0,217.9444,217.9537,217.6171,217.6732,3250.0
2021-12-29 10:05:00,232.62,232.84,232.4,232.84,2994.0,217.5049,217.7106,217.2992,217.7106,2994.0
2021-12-29 10:10:00,232.98,232.98,231.04,231.05,4265.0,217.8415,217.8415,216.0276,216.0369,4265.0
2021-12-29 10:15:00,231.03,231.56,230.87,231.56,4166.0,216.0182,216.5138,215.8686,216.5138,4166.0
2021-12-29 10:20:00,231.63,231.96,231.38,231.5,3707.0,216.5792,216.8878,216.3455,216.4577,3707.0
2021-12-29 10:25:00,231.56,231.67,231.36,231.56,5840.0,216.5138,216.6166,216.3268,216.5138,5840.0
2021-12-29 10:30:00,231.54,232.08,231.38,232.08,2844.0,216.4951,217.0,216.3455,217.0,2844.0
2021-12-29 10:35:00,232.02,232.02,231.43,231.57,2324.0,216.9439,216.9439,216.3922,216.5231,2324.0
2021-12-29 10:40:00,231.49,232.22,231.43,232.22,900.0,216.4483,217.1309,216.3922,217.1309,900.0
2021-12-29 10:45:00,232.01,232.47,231.95,232.47,1050.0,216.9345,217.3647,216.8784,217.3647,1050.0
2021-12-29 10:50:00,232.07,232.27,231.75,232.19,3968.0,216.9906,217.1776,216.6914,217.1028,3968.0
2021-12-29 10:55:00,232.26,232.41,231.88,232.41,9965.0,217.1683,217.3085,216.813,217.3085,9965.0
2021-12-29 11:00:00,232.2,232.81,232.19,232.78,2715.0,217.1122,217.6826,217.1028,217.6545,2715.0
2021-12-29 11:05:00,232.75,233.02,232.69,232.87,2363.0,217.6265,217.8789,217.5704,217.7387,2363.0
2021-12-29 11:10:00,232.68,232.8,232.57,232.66,5986.0,217.561,217.6732,217.4582,217.5423,5986.0
2021-12-29 11:15:00,232.28,232.38,232.15,232.34,1300.0,217.187,217.2805,217.0654,217.2431,1300.0
2021-12-29 11:20:00,232.5,232.5,232.19,232.22,967.0,217.3927,217.3927,217.1028,217.1309,967.0
2021-12-29 11:25:00,232.14,232.3,231.94,232.03,2276.0,217.0561,217.2057,216.8691,216.9532,2276.0
2021-12-29 11:30:00,231.98,232.13,231.75,231.94,2991.0,216.9065,217.0467,216.6914,216.8691,2991.0
2021-12-29 11:35:00,231.96,232.5,231.93,232.46,11294.0,216.8878,217.3927,216.8597,217.3553,11294.0
2021-12-29 11:40:00,232.53,232.8,232.42,232.67,3067.0,217.4208,217.6732,217.3179,217.5517,3067.0
2021-12-29 11:45:00,232.56,232.67,232.5,232.67,1000.0,217.4488,217.5517,217.3927,217.5517,1000.0
2021-12-29 11:50:00,232.72,232.72,232.38,232.38,1560.0,217.5984,217.5984,217.2805,217.2805,1560.0
2021-12-29 11:55:00,232.36,232.69,232.35,232.37,1756.0,217.2618,217.5704,217.2524,217.2711,1756.0
2021-12-29 12:00:00,232.27,232.5,232.15,232.35,3047.0,217.1776,217.3927,217.0654,217.2524,3047.0
2021-12-29 12:05:00,232.29,232.42,232.29,232.4,727.0,217.1963,217.3179,217.1963,217.2992,727.0
2021-12-29 12:10:00,232.28,232.38,232.07,232.19,1503.0,217.187,217.2805,216.9906,217.1028,1503.0
2021-12-29 12:15:00,232.06,232.15,232.0,232.05,914.0,216.9813,217.0654,216.9252,216.9719,914.0
2021-12-29 12:20:00,231.98,232.21,231.88,231.88,1914.0,216.9065,217.1215,216.813,216.813,1914.0
2021-12-29 12:25:00,231.89,231.95,231.84,231.84,995.0,216.8223,216.8784,216.7756,216.7756,995.0
2021-12-29 12:30:00,231.87,231.91,231.54,231.61,4435.0,216.8036,216.841,216.4951,216.5605,4435.0
2021-12-29 12:35:00,231.67,232.15,231.62,232.06,2344.0,216.6166,217.0654,216.5699,216.9813,2344.0
2021-12-29 12:40:00,232.13,232.26,232.04,232.15,1532.0,217.0467,217.1683,216.9626,217.0654,1532.0
2021-12-29 12:45:00,232.12,232.24,232.0,232.17,2026.0,217.0374,217.1496,216.9252,217.0841,2026.0
2021-12-29 12:50:00,232.29,232.34,232.12,232.34,739.0,217.1963,217.2431,217.0374,217.2431,739.0
2021-12-29 12:55:00,232.42,232.42,232.34,232.42,570.0,217.3179,217.3179,217.2431,217.3179,570.0
2021-12-29 13:00:00,232.52,232.64,232.48,232.55,2208.0,217.4114,217.5236,217.374,217.4395,2208.0
2021-12-29 13:05:00,232.61,232.66,232.44,232.44,4253.0,217.4956,217.5423,217.3366,217.3366,4253.0
2021-12-29 13:10:00,232.31,232.41,232.16,232.21,2200.0,217.215,217.3085,217.0748,217.1215,2200.0
2021-12-29 13:15:00,232.19,232.25,232.1,232.22,1152.0,217.1028,217.1589,217.0187,217.1309,1152.0
2021-12-29 13:20:00,232.14,232.15,231.97,232.02,1733.0,217.0561,217.0654,216.8971,216.9439,1733.0
2021-12-29 13:25:00,232.02,232.09,231.99,232.07,1679.0,216.9439,217.0093,216.9158,216.9906,1679.0
2021-12-29 13:30:00,232.15,232.15,232.0,232.0,962.0,217.0654,217.0654,216.9252,216.9252,962.0
2021-12-29 13:35:00,232.01,232.06,231.81,231.95,1821.0,216.9345,216.9813,216.7475,216.8784,1821.0
2021-12-29 13:40:00,232.05,232.1,231.92,231.92,2490.0,216.9719,217.0187,216.8504,216.8504,2490.0
2021-12-29 13:45:00,232.11,232.11,231.97,231.97,800.0,217.028,217.028,216.8971,216.8971,800.0
2021-12-29 13:50:00,231.85,232.1,231.85,232.08,2452.0,216.7849,217.0187,216.7849,217.0,2452.0
2021-12-29 13:55:00,232.04,232.04,231.73,231.73,1664.0,216.9626,216.9626,216.6727,216.6727,1664.0
2021-12-29 14:00:00,231.78,231.91,231.52,231.62,6664.0,216.7195,216.841,216.4764,216.5699,6664.0
2021-12-29 14:05:00,231.72,231.72,231.6,231.61,1300.0,216.6634,216.6634,216.5512,216.5605,1300.0
2021-12-29 14:10:00,231.76,231.85,231.71,231.84,5168.0,216.7008,216.7849,216.654,216.7756,5168.0
2021-12-29 14:15:00,231.84,231.85,229.9,230.06,88824.0,216.7756,216.7849,214.9616,215.1112,88824.0
2021-12-29 14:20:00,230.06,231.13,230.06,231.0,37709.0,215.1112,216.1117,215.1112,215.9902,37709.0
2021-12-29 14:25:00,230.98,231.03,230.7,230.96,18768.0,215.9715,216.0182,215.7097,215.9528,18768.0
2021-12-29 14:30:00,230.86,231.16,230.61,231.16,3540.0,215.8593,216.1398,215.6255,216.1398,3540.0
2021-12-29 14:35:00,231.33,231.41,231.19,231.31,2858.0,216.2987,216.3735,216.1678,216.28,2858.0
2021-12-29 14:40:00,231.15,231.59,231.12,231.56,3912.0,216.1304,216.5418,216.1024,216.5138,3912.0
2021-12-29 14:45:00,231.53,231.55,231.21,231.27,4414.0,216.4857,216.5044,216.1865,216.2426,4414.0
2021-12-29 14:50:00,231.25,231.6,231.05,231.58,3065.0,216.2239,216.5512,216.0369,216.5325,3065.0
2021-12-29 14:55:00,231.71,231.75,231.53,231.62,1700.0,216.654,216.6914,216.4857,216.5699,1700.0
2021-12-29 15:00:00,231.61,231.61,231.17,231.28,7339.0,216.5605,216.5605,216.1491,216.252,7339.0
2021-12-29 15:05:00,231.29,231.41,231.0,231.17,12670.0,216.2613,216.3735,215.9902,216.1491,12670.0
2021-12-29 15:10:00,231.04,231.19,230.91,230.99,8354.0,216.0276,216.1678,215.906,215.9808,8354.0
2021-12-29 15:15:00,231.0,231.22,230.89,231.01,5479.0,215.9902,216.1959,215.8873,215.9995,5479.0
2021-12-29 15:20:00,230.91,231.03,230.44,230.93,7560.0,215.906,216.0182,215.4666,215.9247,7560.0
2021-12-29 15:25:00,231.04,231.16,230.94,231.03,16157.0,216.0276,216.1398,215.9341,216.0182,16157.0
2021-12-29 15:30:00,231.07,231.66,231.07,231.57,4808.0,216.0556,216.6073,216.0556,216.5231,4808.0
2021-12-29 15:35:00,231.49,231.58,231.26,231.26,3800.0,216.4483,216.5325,216.2333,216.2333,3800.0
2021-12-29 15:40:00,231.27,231.53,231.26,231.39,8136.0,216.2426,216.4857,216.2333,216.3548,8136.0
2021-12-29 15:45:00,231.39,231.51,231.25,231.29,7659.0,216.3548,216.467,216.2239,216.2613,7659.0
2021-12-29 15:50:00,231.37,231.37,230.61,230.69,28252.0,216.3361,216.3361,215.6255,215.7003,28252.0
2021-12-29 15:55:00,230.69,230.8,230.26,230.56,70943.0,215.7003,215.8032,215.2983,215.5788,70943.0
2021-12-30 09:30:00,230.53,231.19,229.7,231.19,19019.0,215.5507,216.1678,214.7746,216.1678,19019.0
2021-12-30 09:35:00,231.13,231.58,230.68,231.41,4584.0,216.1117,216.5325,215.691,216.3735,4584.0
2021-12-30 09:40:00,231.5,231.63,230.63,230.71,1804.0,216.4577,216.5792,215.6442,215.719,1804.0
2021-12-30 09:45:00,230.95,231.5,230.76,231.11,2376.0,215.9434,216.4577,215.7658,216.093,2376.0
2021-12-30 09:50:00,231.09,231.38,230.34,230.84,40628.0,216.0743,216.3455,215.3731,215.8406,40628.0
2021-12-30 09:55:00,230.5,231.26,230.5,231.0,11690.0,215.5227,216.2333,215.5227,215.9902,11690.0
2021-12-30 10:00:00,230.99,231.03,230.63,231.0,3813.0,215.9808,216.0182,215.6442,215.9902,3813.0
2021-12-30 10:05:00,230.85,231.8,230.84,231.56,5790.0,215.8499,216.7382,215.8406,216.5138,5790.0
2021-12-30 10:10:00,231.43,231.57,231.19,231.57,4973.0,216.3922,216.5231,216.1678,216.5231,4973.0
2021-12-30 10:15:00,231.41,231.73,231.36,231.58,3422.0,216.3735,216.6727,216.3268,216.5325,3422.0
2021-12-30 10:20:00,231.61,232.15,231.27,232.15,6271.0,216.5605,217.0654,216.2426,217.0654,6271.0
2021-12-30 10:25:00,232.16,232.38,231.58,231.86,6185.0,217.0748,217.2805,216.5325,216.7943,6185.0
2021-12-30 10:30:00,232.04,232.2,232.01,232.04,4660.0,216.9626,217.1122,216.9345,216.9626,4660.0
2021-12-30 10:35:00,232.11,232.11,231.75,231.84,5394.0,217.028,217.028,216.6914,216.7756,5394.0
2021-12-30 10:40:00,231.82,232.25,231.82,232.19,2944.0,216.7569,217.1589,216.7569,217.1028,2944.0
2021-12-30 10:45:00,232.33,232.4,232.19,232.2,2984.0,217.2337,217.2992,217.1028,217.1122,2984.0
2021-12-30 10:50:00,232.2,232.6,232.2,232.28,3811.0,217.1122,217.4862,217.1122,217.187,3811.0
2021-12-30 10:55:00,232.19,232.35,232.11,232.11,2579.0,217.1028,217.2524,217.028,217.028,2579.0
2021-12-30 11:00:00,232.1,232.13,231.92,232.06,1512.0,217.0187,217.0467,216.8504,216.9813,1512.0
2021-12-30 11:05:00,232.04,232.05,231.74,231.82,1299.0,216.9626,216.9719,216.6821,216.7569,1299.0
2021-12-30 11:10:00,231.85,232.05,231.75,231.81,3466.0,216.7849,216.9719,216.6914,216.7475,3466.0
2021-12-30 11:15:00,231.89,231.92,231.75,231.81,1900.0,216.8223,216.8504,216.6914,216.7475,1900.0
2021-12-30 11:20:00,231.73,231.76,231.58,231.72,1769.0,216.6727,216.7008,216.5325,216.6634,1769.0
2021-12-30 11:25:00,231.68,231.91,231.6,231.88,2955.0,216.626,216.841,216.5512,216.813,2955.0
2021-12-30 11:30:00,231.83,232.03,231.82,231.86,5252.0,216.7662,216.9532,216.7569,216.7943,5252.0
2021-12-30 11:35:00,231.87,231.94,231.71,231.79,7764.0,216.8036,216.8691,216.654,216.7288,7764.0
2021-12-30 11:40:00,231.8,231.8,231.36,231.52,10042.0,216.7382,216.7382,216.3268,216.4764,10042.0
2021-12-30 11:45:00,231.46,231.5,231.26,231.37,2719.0,216.4203,216.4577,216.2333,216.3361,2719.0
2021-12-30 11:50:00,231.37,231.51,231.24,231.42,2902.0,216.3361,216.467,216.2146,216.3829,2902.0
2021-12-30 11:55:00,231.37,231.48,231.23,231.48,2370.0,216.3361,216.439,216.2052,216.439,2370.0
2021-12-30 12:00:00,231.52,231.84,231.35,231.84,2484.0,216.4764,216.7756,216.3174,216.7756,2484.0
2021-12-30 12:05:00,231.72,231.77,231.62,231.62,1704.0,216.6634,216.7101,216.5699,216.5699,1704.0
2021-12-30 12:10:00,231.53,231.59,231.5,231.5,1200.0,216.4857,216.5418,216.4577,216.4577,1200.0
2021-12-30 12:15:00,231.59,231.6,231.24,231.37,4306.0,216.5418,216.5512,216.2146,216.3361,4306.0
2021-12-30 12:20:00,231.31,231.31,231.16,231.16,600.0,216.28,216.28,216.1398,216.1398,600.0
2021-12-30 12:25:00,231.21,231.48,231.16,231.46,1464.0,216.1865,216.439,216.1398,216.4203,1464.0
2021-12-30 12:30:00,231.37,231.44,231.34,231.39,3300.0,216.3361,216.4016,216.3081,216.3548,3300.0
2021-12-30 12:35:00,231.39,231.39,231.27,231.37,1527.0,216.3548,216.3548,216.2426,216.3361,1527.0
2021-12-30 12:40:00,231.39,231.41,231.12,231.13,2486.0,216.3548,216.3735,216.1024,216.1117,2486.0
2021-12-30 12:45:00,231.12,231.4,231.03,231.31,3334.0,216.1024,216.3642,216.0182,216.28,3334.0
2021-12-30 12:50:00,231.39,231.48,231.34,231.4,1219.0,216.3548,216.439,216.3081,216.3642,1219.0
2021-12-30 12:55:00,231.43,231.59,231.41,231.52,1500.0,216.3922,216.5418,216.3735,216.4764,1500.0
2021-12-30 13:00:00,231.48,231.48,231.38,231.45,1716.0,216.439,216.439,216.3455,216.4109,1716.0
2021-12-30 13:05:00,231.55,231.58,231.42,231.58,2510.0,216.5044,216.5325,216.3829,216.5325,2510.0
2021-12-30 13:10:00,231.43,231.47,231.25,231.26,2326.0,216.3922,216.4296,216.2239,216.2333,2326.0
2021-12-30 13:15:00,231.32,231.32,230.91,231.05,2574.0,216.2894,216.2894,215.906,216.0369,2574.0
2021-12-30 13:20:00,231.05,231.26,231.05,231.17,8760.0,216.0369,216.2333,216.0369,216.1491,8760.0
2021-12-30 13:25:00,231.14,231.26,231.05,231.15,1191.0,216.1211,216.2333,216.0369,216.1304,1191.0
2021-12-30 13:30:00,231.19,231.52,231.19,231.36,1404.0,216.1678,216.4764,216.1678,216.3268,1404.0
2021-12-30 13:35:00,231.42,231.42,231.22,231.28,1481.0,216.3829,216.3829,216.1959,216.252,1481.0
2021-12-30 13:40:00,231.29,231.48,231.24,231.28,2486.0,216.2613,216.439,216.2146,216.252,2486.0
2021-12-30 13:45:00,231.32,231.41,231.18,231.18,2116.0,216.2894,216.3735,216.1585,216.1585,2116.0
2021-12-30 13:50:00,231.2,231.42,231.2,231.25,1450.0,216.1772,216.3829,216.1772,216.2239,1450.0
2021-12-30 13:55:00,231.27,231.27,231.19,231.23,400.0,216.2426,216.2426,216.1678,216.2052,400.0
2021-12-30 14:00:00,231.15,231.15,230.62,230.78,5327.0,216.1304,216.1304,215.6349,215.7845,5327.0
2021-12-30 14:05:00,230.81,231.04,230.8,230.92,3534.0,215.8125,216.0276,215.8032,215.9154,3534.0
2021-12-30 14:10:00,230.98,231.05,230.75,230.79,1311.0,215.9715,216.0369,215.7564,215.7938,1311.0
2021-12-30 14:15:00,230.86,231.17,230.78,231.15,1134.0,215.8593,216.1491,215.7845,216.1304,1134.0
2021-12-30 14:20:00,231.04,231.12,230.97,231.01,3187.0,216.0276,216.1024,215.9621,215.9995,3187.0
2021-12-30 14:25:00,231.13,231.23,231.12,231.23,750.0,216.1117,216.2052,216.1024,216.2052,750.0
2021-12-30 14:30:00,231.28,231.37,231.19,231.37,1492.0,216.252,216.3361,216.1678,216.3361,1492.0
2021-12-30 14:35:00,231.33,231.46,231.24,231.41,2503.0,216.2987,216.4203,216.2146,216.3735,2503.0
2021-12-30 14:40:00,231.5,231.52,231.38,231.44,1444.0,216.4577,216.4764,216.3455,216.4016,1444.0
2021-12-30 14:45:00,231.56,231.56,231.2,231.24,4264.0,216.5138,216.5138,216.1772,216.2146,4264.0
2021-12-30 14:50:00,231.2,231.3,231.06,231.24,1394.0,216.1772,216.2707,216.0463,216.2146,1394.0
2021-12-30 14:55:00,231.12,231.35,231.08,231.29,2649.0,216.1024,216.3174,216.065,216.2613,2649.0
2021-12-30 15:00:00,231.29,231.29,230.94,231.01,2449.0,216.2613,216.2613,215.9341,215.9995,2449.0
2021-12-30 15:05:00,231.11,231.12,230.5,230.6,3416.0,216.093,216.1024,215.5227,215.6162,3416.0
2021-12-30 15:10:00,230.36,230.36,230.23,230.28,600.0,215.3918,215.3918,215.2702,215.317,600.0
2021-12-30 15:15:00,230.33,230.57,230.25,230.47,2747.0,215.3637,215.5881,215.2889,215.4946,2747.0
2021-12-30 15:20:00,230.39,230.47,230.26,230.29,1968.0,215.4198,215.4946,215.2983,215.3263,1968.0
2021-12-30 15:25:00,230.2,230.29,230.04,230.22,14027.0,215.2421,215.3263,215.0925,215.2609,14027.0
2021-12-30 15:30:00,230.35,230.68,230.3,230.41,4431.0,215.3824,215.691,215.3357,215.4385,4431.0
2021-12-30 15:35:00,230.46,230.47,230.25,230.25,3103.0,215.4853,215.4946,215.2889,215.2889,3103.0
2021-12-30 15:40:00,230.28,230.34,230.07,230.22,4429.0,215.317,215.3731,215.1206,215.2609,4429.0
2021-12-30 15:45:00,230.12,230.26,229.77,229.81,10081.0,215.1673,215.2983,214.8401,214.8775,10081.0
2021-12-30 15:50:00,229.4,229.64,228.9,229.02,33873.0,214.4941,214.7185,214.0266,214.1388,33873.0
2021-12-30 15:55:00,228.82,229.07,228.3,228.6,78514.0,213.9518,214.1856,213.4656,213.7461,78514.0
2021-12-31 09:30:00,229.14,230.49,228.8,230.49,11983.0,214.251,215.5133,213.9331,215.5133,11983.0
2021-12-31 09:35:00,230.49,230.8,230.28,230.45,3097.0,215.5133,215.8032,215.317,215.4759,3097.0
2021-12-31 09:40:00,230.92,230.99,229.77,229.78,1800.0,215.9154,215.9808,214.8401,214.8494,1800.0
2021-12-31 09:45:00,230.14,230.14,229.62,229.91,3221.0,215.186,215.186,214.6998,214.971,3221.0
2021-12-31 09:50:00,230.2,231.01,230.09,231.01,3317.0,215.2421,215.9995,215.1393,215.9995,3317.0
2021-12-31 09:55:00,231.3,231.43,230.87,230.96,2492.0,216.2707,216.3922,215.8686,215.9528,2492.0
2021-12-31 10:00:00,231.06,231.27,230.22,230.23,5116.0,216.0463,216.2426,215.2609,215.2702,5116.0
2021-12-31 10:05:00,230.49,231.27,230.28,231.06,8275.0,215.5133,216.2426,215.317,216.0463,8275.0
2021-12-31 10:10:00,231.01,231.23,230.79,230.79,2650.0,215.9995,216.2052,215.7938,215.7938,2650.0
2021-12-31 10:15:00,230.88,231.5,230.87,231.47,5110.0,215.878,216.4577,215.8686,216.4296,5110.0
2021-12-31 10:20:00,231.18,231.18,230.07,230.08,1827.0,216.1585,216.1585,215.1206,215.1299,1827.0
2021-12-31 10:25:00,230.16,230.39,230.02,230.17,15029.0,215.2047,215.4198,215.0738,215.2141,15029.0
2021-12-31 10:30:00,230.17,230.28,229.64,229.65,4318.0,215.2141,215.317,214.7185,214.7279,4318.0
2021-12-31 10:35:00,229.48,229.54,229.12,229.14,3955.0,214.5689,214.625,214.2323,214.251,3955.0
2021-12-31 10:40:00,229.24,229.31,229.01,229.31,2864.0,214.3445,214.41,214.1295,214.41,2864.0
2021-12-31 10:45:00,229.13,229.32,229.02,229.02,2770.0,214.2417,214.4193,214.1388,214.1388,2770.0
2021-12-31 10:50:00,228.94,229.07,228.62,229.06,3457.0,214.064,214.1856,213.7648,214.1762,3457.0
2021-12-31 10:55:00,229.0,229.19,228.99,229.14,1310.0,214.1201,214.2978,214.1108,214.251,1310.0
2021-12-31 11:00:00,229.17,229.26,228.87,229.26,1699.0,214.2791,214.3632,213.9986,214.3632,1699.0
2021-12-31 11:05:00,229.32,229.47,228.99,229.07,2093.0,214.4193,214.5596,214.1108,214.1856,2093.0
2021-12-31 11:10:00,229.03,229.26,229.02,229.1,1502.0,214.1482,214.3632,214.1388,214.2136,1502.0
2021-12-31 11:15:00,229.07,229.23,228.91,229.23,1500.0,214.1856,214.3352,214.036,214.3352,1500.0
2021-12-31 11:20:00,229.16,229.29,229.12,229.18,1898.0,214.2697,214.3913,214.2323,214.2884,1898.0
2021-12-31 11:25:00,229.2,229.67,229.2,229.38,5013.0,214.3071,214.7466,214.3071,214.4754,5013.0
2021-12-31 11:30:00,229.31,229.31,229.17,229.19,2075.0,214.41,214.41,214.2791,214.2978,2075.0
2021-12-31 11:35:00,229.11,229.28,228.96,229.18,5506.0,214.223,214.3819,214.0827,214.2884,5506.0
2021-12-31 11:40:00,229.19,229.35,229.19,229.26,944.0,214.2978,214.4474,214.2978,214.3632,944.0
2021-12-31 11:45:00,229.39,229.5,229.12,229.33,2300.0,214.4848,214.5876,214.2323,214.4287,2300.0
2021-12-31 11:50:00,229.4,229.4,228.87,228.87,2200.0,214.4941,214.4941,213.9986,213.9986,2200.0
2021-12-31 11:55:00,229.03,229.04,228.61,228.77,2331.0,214.1482,214.1575,213.7555,213.9051,2331.0
2021-12-31 12:00:00,228.71,228.97,228.51,228.9,1301.0,213.849,214.0921,213.662,214.0266,1301.0
2021-12-31 12:05:00,228.81,228.91,228.76,228.84,675.0,213.9425,214.036,213.8957,213.9705,675.0
2021-12-31 12:10:00,228.75,228.86,228.36,228.49,3806.0,213.8864,213.9892,213.5217,213.6433,3806.0
2021-12-31 12:15:00,228.49,228.66,228.27,228.27,2610.0,213.6433,213.8022,213.4376,213.4376,2610.0
2021-12-31 12:20:00,228.26,228.33,228.09,228.33,1197.0,213.4282,213.4937,213.2693,213.4937,1197.0
2021-12-31 12:25:00,228.4,228.42,228.09,228.3,3060.0,213.5591,213.5778,213.2693,213.4656,3060.0
2021-12-31 12:30:00,228.37,228.41,228.19,228.38,2998.0,213.5311,213.5685,213.3628,213.5404,2998.0
2021-12-31 12:35:00,228.44,228.84,228.44,228.71,1300.0,213.5965,213.9705,213.5965,213.849,1300.0
2021-12-31 12:40:00,228.75,228.8,228.45,228.57,13545.0,213.8864,213.9331,213.6059,213.7181,13545.0
2021-12-31 12:45:00,228.47,228.54,228.39,228.39,1264.0,213.6246,213.69,213.5498,213.5498,1264.0
2021-12-31 12:50:00,228.49,228.78,228.46,228.78,1852.0,213.6433,213.9144,213.6152,213.9144,1852.0
2021-12-31 12:55:00,228.76,229.13,228.68,229.06,2884.0,213.8957,214.2417,213.8209,214.1762,2884.0
2021-12-31 13:00:00,229.07,229.1,228.84,228.94,7365.0,214.1856,214.2136,213.9705,214.064,7365.0
2021-12-31 13:05:00,229.07,229.11,228.99,228.99,2073.0,214.1856,214.223,214.1108,214.1108,2073.0
2021-12-31 13:10:00,228.83,228.89,228.65,228.72,2756.0,213.9612,214.0173,213.7929,213.8583,2756.0
2021-12-31 13:15:00,228.63,228.65,228.31,228.35,5585.0,213.7742,213.7929,213.475,213.5124,5585.0
2021-12-31 13:20:00,228.4,228.54,228.4,228.53,3185.0,213.5591,213.69,213.5591,213.6807,3185.0
2021-12-31 13:25:00,228.45,228.81,228.45,228.81,4064.0,213.6059,213.9425,213.6059,213.9425,4064.0
2021-12-31 13:30:00,228.81,228.96,228.68,228.96,2000.0,213.9425,214.0827,213.8209,214.0827,2000.0
2021-12-31 13:35:00,228.93,228.93,228.74,228.81,1300.0,214.0547,214.0547,213.877,213.9425,1300.0
2021-12-31 13:40:00,228.74,228.74,228.47,228.48,4658.0,213.877,213.877,213.6246,213.6339,4658.0
2021-12-31 13:45:00,228.51,228.67,228.45,228.5,7684.0,213.662,213.8116,213.6059,213.6526,7684.0
2021-12-31 13:50:00,228.35,228.71,228.35,228.62,2389.0,213.5124,213.849,213.5124,213.7648,2389.0
2021-12-31 13:55:00,228.84,228.87,228.84,228.87,1052.0,213.9705,213.9986,213.9705,213.9986,1052.0
2021-12-31 14:00:00,228.94,228.94,228.66,228.87,7237.0,214.064,214.064,213.8022,213.9986,7237.0
2021-12-31 14:05:00,228.79,228.91,228.74,228.89,1631.0,213.9238,214.036,213.877,214.0173,1631.0
2021-12-31 14:10:00,228.92,229.05,228.87,228.87,2385.0,214.0453,214.1669,213.9986,213.9986,2385.0
2021-12-31 14:15:00,228.81,228.81,228.49,228.6,3422.0,213.9425,213.9425,213.6433,213.7461,3422.0
2021-12-31 14:20:00,228.51,228.72,228.51,228.69,2406.0,213.662,213.8583,213.662,213.8303,2406.0
2021-12-31 14:25:00,228.65,228.83,228.63,228.83,2317.0,213.7929,213.9612,213.7742,213.9612,2317.0
2021-12-31 14:30:00,228.76,228.93,228.75,228.86,2341.0,213.8957,214.0547,213.8864,213.9892,2341.0
2021-12-31 14:35:00,228.83,228.83,228.64,228.81,3552.0,213.9612,213.9612,213.7835,213.9425,3552.0
2021-12-31 14:40:00,228.77,228.82,228.7,228.78,1200.0,213.9051,213.9518,213.8396,213.9144,1200.0
2021-12-31 14:45:00,228.78,228.83,228.66,228.71,2015.0,213.9144,213.9612,213.8022,213.849,2015.0
2021-12-31 14:50:00,228.65,228.71,228.56,228.57,956.0,213.7929,213.849,213.7087,213.7181,956.0
2021-12-31 14:55:00,228.56,228.66,228.5,228.62,2924.0,213.7087,213.8022,213.6526,213.7648,2924.0
2021-12-31 15:00:00,228.6,228.95,228.57,228.82,2610.0,213.7461,214.0734,213.7181,213.9518,2610.0
2021-12-31 15:05:00,228.84,228.95,228.72,228.85,2127.0,213.9705,214.0734,213.8583,213.9799,2127.0
2021-12-31 15:10:00,228.84,228.89,228.67,228.8,2172.0,213.9705,214.0173,213.8116,213.9331,2172.0
2021-12-31 15:15:00,228.72,228.83,228.66,228.83,1600.0,213.8583,213.9612,213.8022,213.9612,1600.0
2021-12-31 15:20:00,228.59,228.84,228.58,228.84,1714.0,213.7368,213.9705,213.7274,213.9705,1714.0
2021-12-31 15:25:00,228.81,229.17,228.81,229.07,3113.0,213.9425,214.2791,213.9425,214.1856,3113.0
2021-12-31 15:30:00,229.09,229.15,228.79,228.79,2770.0,214.2043,214.2604,213.9238,213.9238,2770.0
2021-12-31 15:35:00,228.79,228.84,228.54,228.82,5799.0,213.9238,213.9705,213.69,213.9518,5799.0
2021-12-31 15:40:00,228.71,229.08,228.71,229.08,3685.0,213.849,214.1949,213.849,214.1949,3685.0
2021-12-31 15:45:00,229.01,229.1,228.74,228.83,12172.0,214.1295,214.2136,213.877,213.9612,12172.0
2021-12-31 15:50:00,228.61,228.61,227.49,227.53,31079.0,213.7555,213.7555,212.7082,212.7456,31079.0
2021-12-31 15:55:00,227.43,227.94,227.35,227.78,88398.0,212.6521,213.129,212.5773,212.9794,88398.0
2022-01-03 09:30:00,228.39,231.94,228.39,231.25,21085.0,213.5498,216.8691,213.5498,216.2239,21085.0
2022-01-03 09:35:00,231.57,231.87,230.46,230.85,10951.0,216.5231,216.8036,215.4853,215.8499,10951.0
2022-01-03 09:40:00,231.25,231.29,229.88,229.92,5035.0,216.2239,216.2613,214.9429,214.9803,5035.0
2022-01-03 09:45:00,229.98,230.17,228.85,229.04,10190.0,215.0364,215.2141,213.9799,214.1575,10190.0
2022-01-03 09:50:00,229.19,229.19,228.07,228.25,17101.0,214.2978,214.2978,213.2506,213.4189,17101.0
2022-01-03 09:55:00,228.15,229.27,228.15,229.02,4986.0,213.3254,214.3726,213.3254,214.1388,4986.0
2022-01-03 10:00:00,229.05,231.13,229.05,230.85,15314.0,214.1669,216.1117,214.1669,215.8499,15314.0
2022-01-03 10:05:00,230.86,231.52,230.47,231.52,11355.0,215.8593,216.4764,215.4946,216.4764,11355.0
2022-01-03 10:10:00,231.47,232.36,231.03,232.15,5921.0,216.4296,217.2618,216.0182,217.0654,5921.0
2022-01-03 10:15:00,232.04,232.53,231.88,232.21,10482.0,216.9626,217.4208,216.813,217.1215,10482.0
2022-01-03 10:20:00,232.1,232.6,231.6,232.6,7225.0,217.0187,217.4862,216.5512,217.4862,7225.0
2022-01-03 10:25:00,232.71,233.12,232.51,232.53,10597.0,217.5891,217.9724,217.4021,217.4208,10597.0
2022-01-03 10:30:00,232.74,232.78,231.78,231.92,3800.0,217.6171,217.6545,216.7195,216.8504,3800.0
2022-01-03 10:35:00,231.83,232.07,231.5,231.65,8515.0,216.7662,216.9906,216.4577,216.5979,8515.0
2022-01-03 10:40:00,231.43,232.18,231.39,232.15,2306.0,216.3922,217.0935,216.3548,217.0654,2306.0
2022-01-03 10:45:00,232.15,232.73,231.89,232.01,7586.0,217.0654,217.6078,216.8223,216.9345,7586.0
2022-01-03 10:50:00,232.07,232.31,232.01,232.14,3441.0,216.9906,217.215,216.9345,217.0561,3441.0
2022-01-03 10:55:00,232.23,232.23,231.8,231.95,6052.0,217.1402,217.1402,216.7382,216.8784,6052.0
2022-01-03 11:00:00,231.91,232.33,231.74,232.25,15594.0,216.841,217.2337,216.6821,217.1589,15594.0
2022-01-03 11:05:00,232.25,232.48,231.8,231.83,5322.0,217.1589,217.374,216.7382,216.7662,5322.0
2022-01-03 11:10:00,231.73,231.73,231.08,231.12,5566.0,216.6727,216.6727,216.065,216.1024,5566.0
2022-01-03 11:15:00,231.2,231.39,230.94,231.3,2531.0,216.1772,216.3548,215.9341,216.2707,2531.0
2022-01-03 11:20:00,231.34,232.09,231.27,231.9,16907.0,216.3081,217.0093,216.2426,216.8317,16907.0
2022-01-03 11:25:00,231.76,232.24,231.47,232.24,6990.0,216.7008,217.1496,216.4296,217.1496,6990.0
2022-01-03 11:30:00,232.04,232.49,231.97,232.42,7701.0,216.9626,217.3834,216.8971,217.3179,7701.0
2022-01-03 11:35:00,232.49,232.5,231.5,231.5,10301.0,217.3834,217.3927,216.4577,216.4577,10301.0
2022-01-03 11:40:00,231.5,232.6,231.5,232.43,7882.0,216.4577,217.4862,216.4577,217.3272,7882.0
2022-01-03 11:45:00,232.43,233.0,232.28,232.85,5388.0,217.3272,217.8602,217.187,217.72,5388.0
2022-01-03 11:50:00,232.73,232.8,232.46,232.76,9249.0,217.6078,217.6732,217.3553,217.6358,9249.0
2022-01-03 11:55:00,232.69,233.14,232.61,232.84,11021.0,217.5704,217.9911,217.4956,217.7106,11021.0
2022-01-03 12:00:00,232.77,233.37,232.57,233.3,6852.0,217.6452,218.2062,217.4582,218.1407,6852.0
2022-01-03 12:05:00,233.33,233.34,232.91,233.04,8774.0,218.1688,218.1781,217.7761,217.8976,8774.0
2022-01-03 12:10:00,232.9,232.9,232.49,232.76,3567.0,217.7667,217.7667,217.3834,217.6358,3567.0
2022-01-03 12:15:00,232.78,232.89,232.56,232.64,4348.0,217.6545,217.7574,217.4488,217.5236,4348.0
2022-01-03 12:20:00,232.66,233.19,232.65,233.19,3934.0,217.5423,218.0379,217.533,218.0379,3934.0
2022-01-03 12:25:00,233.19,233.33,232.88,233.0,5117.0,218.0379,218.1688,217.748,217.8602,5117.0
2022-01-03 12:30:00,233.0,233.11,232.75,233.02,3386.0,217.8602,217.9631,217.6265,217.8789,3386.0
2022-01-03 12:35:00,233.17,233.34,232.69,232.74,8116.0,218.0192,218.1781,217.5704,217.6171,8116.0
2022-01-03 12:40:00,232.44,232.61,232.35,232.44,4012.0,217.3366,217.4956,217.2524,217.3366,4012.0
2022-01-03 12:45:00,232.48,232.81,232.48,232.59,3411.0,217.374,217.6826,217.374,217.4769,3411.0
2022-01-03 12:50:00,232.59,232.6,231.86,232.0,6410.0,217.4769,217.4862,216.7943,216.9252,6410.0
2022-01-03 12:55:00,231.94,232.25,231.94,232.04,4848.0,216.8691,217.1589,216.8691,216.9626,4848.0
2022-01-03 13:00:00,232.04,232.34,231.92,232.22,3197.0,216.9626,217.2431,216.8504,217.1309,3197.0
2022-01-03 13:05:00,232.28,232.28,231.85,231.88,14532.0,217.187,217.187,216.7849,216.813,14532.0
2022-01-03 13:10:00,231.88,232.0,231.73,231.87,4322.0,216.813,216.9252,216.6727,216.8036,4322.0
2022-01-03 13:15:00,231.83,232.07,231.66,231.98,3943.0,216.7662,216.9906,216.6073,216.9065,3943.0
2022-01-03 13:20:00,232.04,232.16,232.03,232.06,2949.0,216.9626,217.0748,216.9532,216.9813,2949.0
2022-01-03 13:25:00,232.03,232.17,231.83,231.84,2840.0,216.9532,217.0841,216.7662,216.7756,2840.0
2022-01-03 13:30:00,231.79,231.92,231.68,231.68,11578.0,216.7288,216.8504,216.626,216.626,11578.0
2022-01-03 13:35:00,231.79,232.04,231.76,232.03,5251.0,216.7288,216.9626,216.7008,216.9532,5251.0
2022-01-03 13:40:00,231.97,232.32,231.88,232.11,8100.0,216.8971,217.2244,216.813,217.028,8100.0
2022-01-03 13:45:00,232.09,232.46,231.96,232.24,14969.0,217.0093,217.3553,216.8878,217.1496,14969.0
2022-01-03 13:50:00,232.24,232.24,231.99,232.01,10111.0,217.1496,217.1496,216.9158,216.9345,10111.0
2022-01-03 13:55:00,231.95,232.07,231.82,231.86,4207.0,216.8784,216.9906,216.7569,216.7943,4207.0
2022-01-03 14:00:00,231.84,232.1,231.61,231.7,6047.0,216.7756,217.0187,216.5605,216.6447,6047.0
2022-01-03 14:05:00,231.67,231.78,231.29,231.7,5034.0,216.6166,216.7195,216.2613,216.6447,5034.0
2022-01-03 14:10:00,231.62,231.67,231.41,231.55,6714.0,216.5699,216.6166,216.3735,216.5044,6714.0
2022-01-03 14:15:00,231.54,231.65,231.51,231.61,1000.0,216.4951,216.5979,216.467,216.5605,1000.0
2022-01-03 14:20:00,231.72,231.72,231.23,231.23,6580.0,216.6634,216.6634,216.2052,216.2052,6580.0
2022-01-03 14:25:00,231.31,231.39,231.09,231.16,6127.0,216.28,216.3548,216.0743,216.1398,6127.0
2022-01-03 14:30:00,231.09,231.26,231.01,231.02,11583.0,216.0743,216.2333,215.9995,216.0089,11583.0
2022-01-03 14:35:00,231.0,231.01,230.57,230.97,11798.0,215.9902,215.9995,215.5881,215.9621,11798.0
2022-01-03 14:40:00,231.05,231.61,230.98,231.61,5410.0,216.0369,216.5605,215.9715,216.5605,5410.0
2022-01-03 14:45:00,231.64,231.85,231.62,231.85,5150.0,216.5886,216.7849,216.5699,216.7849,5150.0
2022-01-03 14:50:00,231.74,231.77,231.28,231.34,5717.0,216.6821,216.7101,216.252,216.3081,5717.0
2022-01-03 14:55:00,231.23,231.31,230.86,230.86,8126.0,216.2052,216.28,215.8593,215.8593,8126.0
2022-01-03 15:00:00,231.04,231.23,230.92,231.13,6867.0,216.0276,216.2052,215.9154,216.1117,6867.0
2022-01-03 15:05:00,231.05,231.45,231.05,231.28,3273.0,216.0369,216.4109,216.0369,216.252,3273.0
2022-01-03 15:10:00,231.24,231.67,231.19,231.45,17927.0,216.2146,216.6166,216.1678,216.4109,17927.0
2022-01-03 15:15:00,231.4,231.46,231.27,231.46,6053.0,216.3642,216.4203,216.2426,216.4203,6053.0
2022-01-03 15:20:00,231.53,231.54,231.34,231.5,3272.0,216.4857,216.4951,216.3081,216.4577,3272.0
2022-01-03 15:25:00,231.5,231.54,231.11,231.16,10318.0,216.4577,216.4951,216.093,216.1398,10318.0
2022-01-03 15:30:00,231.22,231.63,231.22,231.63,15395.0,216.1959,216.5792,216.1959,216.5792,15395.0
2022-01-03 15:35:00,231.62,231.68,231.45,231.59,11140.0,216.5699,216.626,216.4109,216.5418,11140.0
2022-01-03 15:40:00,231.6,231.8,231.31,231.51,10553.0,216.5512,216.7382,216.28,216.467,10553.0
2022-01-03 15:45:00,231.5,231.57,231.25,231.49,13703.0,216.4577,216.5231,216.2239,216.4483,13703.0
2022-01-03 15:50:00,231.53,231.77,230.73,230.96,28220.0,216.4857,216.7101,215.7377,215.9528,28220.0
2022-01-03 15:55:00,230.93,231.3,230.56,231.29,54009.0,215.9247,216.2707,215.5788,216.2613,54009.0
2022-01-04 09:30:00,232.41,233.0,231.93,232.88,23517.0,217.3085,217.8602,216.8597,217.748,23517.0
2022-01-04 09:35:00,232.88,233.41,232.31,233.31,6288.0,217.748,218.2436,217.215,218.1501,6288.0
2022-01-04 09:40:00,233.19,233.82,233.17,233.45,14941.0,218.0379,218.6269,218.0192,218.281,14941.0
2022-01-04 09:45:00,233.45,234.8,233.32,234.5,9440.0,218.281,219.5433,218.1594,219.2627,9440.0
2022-01-04 09:50:00,234.29,234.59,233.61,234.59,8077.0,219.0664,219.3469,218.4306,219.3469,8077.0
2022-01-04 09:55:00,234.48,234.8,234.01,234.67,16344.0,219.244,219.5433,218.8046,219.4217,16344.0
2022-01-04 10:00:00,234.59,234.9,232.97,233.24,15206.0,219.3469,219.6368,217.8322,218.0846,15206.0
2022-01-04 10:05:00,233.2,233.2,232.7,232.99,10399.0,218.0472,218.0472,217.5797,217.8509,10399.0
2022-01-04 10:10:00,232.99,233.04,231.52,232.44,33604.0,217.8509,217.8976,216.4764,217.3366,33604.0
2022-01-04 10:15:00,232.51,232.51,231.84,231.96,5283.0,217.4021,217.4021,216.7756,216.8878,5283.0
2022-01-04 10:20:00,231.98,232.3,231.94,232.05,7032.0,216.9065,217.2057,216.8691,216.9719,7032.0
2022-01-04 10:25:00,232.08,232.61,231.6,232.3,6955.0,217.0,217.4956,216.5512,217.2057,6955.0
2022-01-04 10:30:00,232.37,232.49,230.85,230.86,10208.0,217.2711,217.3834,215.8499,215.8593,10208.0
2022-01-04 10:35:00,230.86,230.98,229.41,229.41,14979.0,215.8593,215.9715,214.5035,214.5035,14979.0
2022-01-04 10:40:00,229.41,229.94,228.56,228.78,45905.0,214.5035,214.999,213.7087,213.9144,45905.0
2022-01-04 10:45:00,228.69,228.91,228.11,228.5,16139.0,213.8303,214.036,213.288,213.6526,16139.0
2022-01-04 10:50:00,228.23,228.48,227.41,227.64,11583.0,213.4002,213.6339,212.6334,212.8485,11583.0
2022-01-04 10:55:00,227.27,227.57,226.64,227.1,15219.0,212.5025,212.783,211.9135,212.3436,15219.0
2022-01-04 11:00:00,227.06,227.18,225.95,226.46,16367.0,212.3062,212.4184,211.2683,211.7452,16367.0
2022-01-04 11:05:00,226.49,226.79,226.33,226.52,6865.0,211.7732,212.0537,211.6236,211.8013,6865.0
2022-01-04 11:10:00,226.42,226.96,225.98,226.67,34270.0,211.7078,212.2127,211.2964,211.9415,34270.0
2022-01-04 11:15:00,226.59,226.92,226.4,226.92,7684.0,211.8667,212.1753,211.6891,212.1753,7684.0
2022-01-04 11:20:00,226.92,227.21,225.45,225.64,14252.0,212.1753,212.4464,210.8008,210.9784,14252.0
2022-01-04 11:25:00,225.7,226.32,225.59,226.19,7876.0,211.0345,211.6143,210.9317,211.4927,7876.0
2022-01-04 11:30:00,226.04,226.76,226.04,226.62,7723.0,211.3525,212.0257,211.3525,211.8948,7723.0
2022-01-04 11:35:00,226.63,227.89,226.55,227.89,25843.0,211.9041,213.0822,211.8293,213.0822,25843.0
2022-01-04 11:40:00,227.96,228.74,227.73,228.56,12222.0,213.1477,213.877,212.9326,213.7087,12222.0
2022-01-04 11:45:00,228.53,228.76,228.27,228.29,10369.0,213.6807,213.8957,213.4376,213.4563,10369.0
2022-01-04 11:50:00,228.25,228.42,227.89,228.0,6035.0,213.4189,213.5778,213.0822,213.1851,6035.0
2022-01-04 11:55:00,228.38,228.44,227.91,228.06,3408.0,213.5404,213.5965,213.1009,213.2412,3408.0
2022-01-04 12:00:00,228.16,228.43,227.46,227.55,6544.0,213.3347,213.5872,212.6802,212.7643,6544.0
2022-01-04 12:05:00,227.69,227.69,226.86,227.53,10736.0,212.8952,212.8952,212.1192,212.7456,10736.0
2022-01-04 12:10:00,227.57,228.53,227.53,228.37,3637.0,212.783,213.6807,212.7456,213.5311,3637.0
2022-01-04 12:15:00,228.58,229.37,228.56,229.29,10370.0,213.7274,214.4661,213.7087,214.3913,10370.0
2022-01-04 12:20:00,229.4,229.44,228.74,228.74,6865.0,214.4941,214.5315,213.877,213.877,6865.0
2022-01-04 12:25:00,228.62,228.9,228.6,228.75,5501.0,213.7648,214.0266,213.7461,213.8864,5501.0
2022-01-04 12:30:00,228.64,229.24,228.51,229.19,19280.0,213.7835,214.3445,213.662,214.2978,19280.0
2022-01-04 12:35:00,229.19,229.49,229.15,229.3,3607.0,214.2978,214.5783,214.2604,214.4006,3607.0
2022-01-04 12:40:00,229.2,229.38,229.17,229.17,4192.0,214.3071,214.4754,214.2791,214.2791,4192.0
2022-01-04 12:45:00,229.25,229.67,229.25,229.57,3083.0,214.3539,214.7466,214.3539,214.6531,3083.0
2022-01-04 12:50:00,229.63,229.73,229.23,229.23,14751.0,214.7092,214.8027,214.3352,214.3352,14751.0
2022-01-04 12:55:00,229.25,229.62,229.16,229.41,6049.0,214.3539,214.6998,214.2697,214.5035,6049.0
2022-01-04 13:00:00,229.41,230.06,229.28,229.87,10736.0,214.5035,215.1112,214.3819,214.9336,10736.0
2022-01-04 13:05:00,229.83,230.49,229.77,230.07,4075.0,214.8962,215.5133,214.8401,215.1206,4075.0
2022-01-04 13:10:00,230.3,230.3,229.83,229.94,2895.0,215.3357,215.3357,214.8962,214.999,2895.0
2022-01-04 13:15:00,230.04,230.05,229.64,229.9,9759.0,215.0925,215.1019,214.7185,214.9616,9759.0
2022-01-04 13:20:00,229.91,230.16,229.9,230.16,2866.0,214.971,215.2047,214.9616,215.2047,2866.0
2022-01-04 13:25:00,230.1,230.72,229.98,230.3,6764.0,215.1486,215.7284,215.0364,215.3357,6764.0
2022-01-04 13:30:00,230.29,230.29,229.68,229.97,7662.0,215.3263,215.3263,214.7559,215.0271,7662.0
2022-01-04 13:35:00,230.0,230.68,229.97,230.25,26302.0,215.0551,215.691,215.0271,215.2889,26302.0
2022-01-04 13:40:00,230.15,230.41,230.04,230.14,6207.0,215.1954,215.4385,215.0925,215.186,6207.0
2022-01-04 13:45:00,230.26,230.58,230.2,230.58,5741.0,215.2983,215.5975,215.2421,215.5975,5741.0
2022-01-04 13:50:00,230.52,230.52,230.07,230.19,8478.0,215.5414,215.5414,215.1206,215.2328,8478.0
2022-01-04 13:55:00,230.14,230.22,230.01,230.14,8590.0,215.186,215.2609,215.0645,215.186,8590.0
2022-01-04 14:00:00,230.24,230.5,230.15,230.41,5925.0,215.2796,215.5227,215.1954,215.4385,5925.0
2022-01-04 14:05:00,230.37,230.49,230.22,230.38,4992.0,215.4011,215.5133,215.2609,215.4105,4992.0
2022-01-04 14:10:00,230.55,231.06,230.47,230.7,6768.0,215.5694,216.0463,215.4946,215.7097,6768.0
2022-01-04 14:15:00,230.87,230.94,230.66,230.69,9760.0,215.8686,215.9341,215.6723,215.7003,9760.0
2022-01-04 14:20:00,230.7,230.94,230.69,230.94,2384.0,215.7097,215.9341,215.7003,215.9341,2384.0
2022-01-04 14:25:00,230.93,231.03,230.44,230.55,11390.0,215.9247,216.0182,215.4666,215.5694,11390.0
2022-01-04 14:30:00,230.48,231.28,230.47,230.79,11077.0,215.504,216.252,215.4946,215.7938,11077.0
2022-01-04 14:35:00,230.85,230.9,230.47,230.55,6330.0,215.8499,215.8967,215.4946,215.5694,6330.0
2022-01-04 14:40:00,230.62,231.38,230.62,231.38,17068.0,215.6349,216.3455,215.6349,216.3455,17068.0
2022-01-04 14:45:00,231.47,231.73,231.26,231.65,5332.0,216.4296,216.6727,216.2333,216.5979,5332.0
2022-01-04 14:50:00,231.62,231.74,231.43,231.55,4362.0,216.5699,216.6821,216.3922,216.5044,4362.0
2022-01-04 14:55:00,231.61,231.9,231.54,231.9,4366.0,216.5605,216.8317,216.4951,216.8317,4366.0
2022-01-04 15:00:00,231.76,231.95,231.59,231.9,8814.0,216.7008,216.8784,216.5418,216.8317,8814.0
2022-01-04 15:05:00,231.88,231.88,231.65,231.73,4436.0,216.813,216.813,216.5979,216.6727,4436.0
2022-01-04 15:10:00,231.89,232.25,231.89,232.25,9825.0,216.8223,217.1589,216.8223,217.1589,9825.0
2022-01-04 15:15:00,232.26,232.54,232.26,232.37,8903.0,217.1683,217.4301,217.1683,217.2711,8903.0
2022-01-04 15:20:00,232.43,232.86,232.4,232.66,10639.0,217.3272,217.7293,217.2992,217.5423,10639.0
2022-01-04 15:25:00,232.63,232.82,232.39,232.73,10745.0,217.5143,217.6919,217.2898,217.6078,10745.0
2022-01-04 15:30:00,232.72,232.78,232.33,232.73,11449.0,217.5984,217.6545,217.2337,217.6078,11449.0
2022-01-04 15:35:00,232.68,233.17,232.56,232.87,16734.0,217.561,218.0192,217.4488,217.7387,16734.0
2022-01-04 15:40:00,232.89,233.3,232.8,233.24,20016.0,217.7574,218.1407,217.6732,218.0846,20016.0
2022-01-04 15:45:00,233.24,233.45,232.95,233.11,24660.0,218.0846,218.281,217.8135,217.9631,24660.0
2022-01-04 15:50:00,233.04,233.44,232.57,233.03,56567.0,217.8976,218.2716,217.4582,217.8883,56567.0
2022-01-04 15:55:00,233.02,233.67,232.71,232.87,97014.0,217.8789,218.4867,217.5891,217.7387,97014.0
2022-01-05 09:30:00,231.35,234.0,231.35,233.39,32644.0,216.3174,218.7952,216.3174,218.2249,32644.0
2022-01-05 09:35:00,233.34,234.28,232.44,232.45,25172.0,218.1781,219.057,217.3366,217.3459,25172.0
2022-01-05 09:40:00,232.89,234.15,232.07,232.32,13952.0,217.7574,218.9355,216.9906,217.2244,13952.0
2022-01-05 09:45:00,232.94,233.0,231.37,231.67,9002.0,217.8041,217.8602,216.3361,216.6166,9002.0
2022-01-05 09:50:00,231.67,232.13,231.58,231.84,4734.0,216.6166,217.0467,216.5325,216.7756,4734.0
2022-01-05 09:55:00,231.8,232.67,231.8,232.63,5477.0,216.7382,217.5517,216.7382,217.5143,5477.0
2022-01-05 10:00:00,232.63,233.15,232.19,233.15,8007.0,217.5143,218.0005,217.1028,218.0005,8007.0
2022-01-05 10:05:00,232.9,233.34,232.87,233.05,11289.0,217.7667,218.1781,217.7387,217.907,11289.0
2022-01-05 10:10:00,232.87,233.44,232.82,233.33,5734.0,217.7387,218.2716,217.6919,218.1688,5734.0
2022-01-05 10:15:00,233.37,233.37,232.89,233.01,2713.0,218.2062,218.2062,217.7574,217.8696,2713.0
2022-01-05 10:20:00,233.05,233.08,232.71,232.98,7520.0,217.907,217.935,217.5891,217.8415,7520.0
2022-01-05 10:25:00,233.14,233.62,233.14,233.18,5321.0,217.9911,218.4399,217.9911,218.0285,5321.0
2022-01-05 10:30:00,233.13,233.13,232.03,232.03,5235.0,217.9818,217.9818,216.9532,216.9532,5235.0
2022-01-05 10:35:00,232.11,232.22,231.13,231.19,6630.0,217.028,217.1309,216.1117,216.1678,6630.0
2022-01-05 10:40:00,231.36,231.91,231.19,231.67,6571.0,216.3268,216.841,216.1678,216.6166,6571.0
2022-01-05 10:45:00,231.61,231.67,230.99,231.58,4752.0,216.5605,216.6166,215.9808,216.5325,4752.0
2022-01-05 10:50:00,231.27,231.58,231.07,231.11,1920.0,216.2426,216.5325,216.0556,216.093,1920.0
2022-01-05 10:55:00,231.09,231.74,231.09,231.43,4885.0,216.0743,216.6821,216.0743,216.3922,4885.0
2022-01-05 11:00:00,231.73,232.0,231.43,231.43,4032.0,216.6727,216.9252,216.3922,216.3922,4032.0
2022-01-05 11:05:00,231.56,231.84,231.3,231.35,3265.0,216.5138,216.7756,216.2707,216.3174,3265.0
2022-01-05 11:10:00,231.49,231.49,231.12,231.44,10513.0,216.4483,216.4483,216.1024,216.4016,10513.0
2022-01-05 11:15:00,231.96,232.08,231.62,231.69,3408.0,216.8878,217.0,216.5699,216.6353,3408.0
2022-01-05 11:20:00,231.81,232.15,231.63,232.09,4024.0,216.7475,217.0654,216.5792,217.0093,4024.0
2022-01-05 11:25:00,232.2,232.54,232.13,232.45,7278.0,217.1122,217.4301,217.0467,217.3459,7278.0
2022-01-05 11:30:00,232.69,232.7,231.96,231.99,7922.0,217.5704,217.5797,216.8878,216.9158,7922.0
2022-01-05 11:35:00,232.07,232.33,231.93,232.24,4800.0,216.9906,217.2337,216.8597,217.1496,4800.0
2022-01-05 11:40:00,232.33,232.76,232.32,232.5,5008.0,217.2337,217.6358,217.2244,217.3927,5008.0
2022-01-05 11:45:00,232.46,232.5,232.04,232.31,6328.0,217.3553,217.3927,216.9626,217.215,6328.0
2022-01-05 11:50:00,232.34,232.53,232.25,232.43,6784.0,217.2431,217.4208,217.1589,217.3272,6784.0
2022-01-05 11:55:00,232.43,232.76,232.28,232.76,4886.0,217.3272,217.6358,217.187,217.6358,4886.0
2022-01-05 12:00:00,232.63,233.08,232.57,232.87,6958.0,217.5143,217.935,217.4582,217.7387,6958.0
2022-01-05 12:05:00,232.93,233.24,232.64,232.8,10826.0,217.7948,218.0846,217.5236,217.6732,10826.0
2022-01-05 12:10:00,232.93,233.03,232.58,232.68,4060.0,217.7948,217.8883,217.4675,217.561,4060.0
2022-01-05 12:15:00,232.81,233.2,232.78,233.01,4235.0,217.6826,218.0472,217.6545,217.8696,4235.0
2022-01-05 12:20:00,233.04,233.5,232.92,233.18,3059.0,217.8976,218.3277,217.7854,218.0285,3059.0
2022-01-05 12:25:00,233.3,233.43,232.83,233.03,7345.0,218.1407,218.2623,217.7013,217.8883,7345.0
2022-01-05 12:30:00,233.01,233.01,232.53,232.57,3415.0,217.8696,217.8696,217.4208,217.4582,3415.0
2022-01-05 12:35:00,232.79,232.79,231.86,232.22,5570.0,217.6639,217.6639,216.7943,217.1309,5570.0
2022-01-05 12:40:00,232.09,232.32,231.92,231.92,4803.0,217.0093,217.2244,216.8504,216.8504,4803.0
2022-01-05 12:45:00,231.86,232.02,231.62,231.68,2979.0,216.7943,216.9439,216.5699,216.626,2979.0
2022-01-05 12:50:00,231.69,231.69,231.26,231.61,2024.0,216.6353,216.6353,216.2333,216.5605,2024.0
2022-01-05 12:55:00,231.63,231.63,231.43,231.52,4298.0,216.5792,216.5792,216.3922,216.4764,4298.0
2022-01-05 13:00:00,231.68,231.73,231.21,231.25,4180.0,216.626,216.6727,216.1865,216.2239,4180.0
2022-01-05 13:05:00,231.33,231.33,230.95,230.96,4465.0,216.2987,216.2987,215.9434,215.9528,4465.0
2022-01-05 13:10:00,231.01,231.15,230.72,231.13,3010.0,215.9995,216.1304,215.7284,216.1117,3010.0
2022-01-05 13:15:00,231.33,231.44,231.03,231.16,5482.0,216.2987,216.4016,216.0182,216.1398,5482.0
2022-01-05 13:20:00,231.08,231.66,231.08,231.56,2000.0,216.065,216.6073,216.065,216.5138,2000.0
2022-01-05 13:25:00,231.63,231.93,231.42,231.84,2980.0,216.5792,216.8597,216.3829,216.7756,2980.0
2022-01-05 13:30:00,231.84,232.15,231.8,231.83,7182.0,216.7756,217.0654,216.7382,216.7662,7182.0
2022-01-05 13:35:00,231.78,231.94,231.73,231.75,3637.0,216.7195,216.8691,216.6727,216.6914,3637.0
2022-01-05 13:40:00,231.86,231.91,231.46,231.63,5200.0,216.7943,216.841,216.4203,216.5792,5200.0
2022-01-05 13:45:00,231.61,231.83,231.19,231.2,4284.0,216.5605,216.7662,216.1678,216.1772,4284.0
2022-01-05 13:50:00,231.22,231.69,231.21,231.69,10138.0,216.1959,216.6353,216.1865,216.6353,10138.0
2022-01-05 13:55:00,231.61,231.92,231.61,231.92,4837.0,216.5605,216.8504,216.5605,216.8504,4837.0
2022-01-05 14:00:00,231.92,232.72,231.0,231.0,16225.0,216.8504,217.5984,215.9902,215.9902,16225.0
2022-01-05 14:05:00,231.05,231.19,230.22,230.48,20186.0,216.0369,216.1678,215.2609,215.504,20186.0
2022-01-05 14:10:00,230.35,230.39,229.25,229.55,9465.0,215.3824,215.4198,214.3539,214.6344,9465.0
2022-01-05 14:15:00,229.45,229.97,229.21,229.34,5948.0,214.5409,215.0271,214.3165,214.438,5948.0
2022-01-05 14:20:00,229.3,229.33,228.65,228.74,10267.0,214.4006,214.4287,213.7929,213.877,10267.0
2022-01-05 14:25:00,228.71,229.12,228.48,228.53,14772.0,213.849,214.2323,213.6339,213.6807,14772.0
2022-01-05 14:30:00,228.53,229.1,228.53,228.61,4741.0,213.6807,214.2136,213.6807,213.7555,4741.0
2022-01-05 14:35:00,228.78,229.13,228.27,228.47,13222.0,213.9144,214.2417,213.4376,213.6246,13222.0
2022-01-05 14:40:00,228.35,228.35,227.83,227.85,9098.0,213.5124,213.5124,213.0261,213.0448,9098.0
2022-01-05 14:45:00,227.86,228.04,227.55,227.94,11859.0,213.0542,213.2225,212.7643,213.129,11859.0
2022-01-05 14:50:00,227.92,228.15,227.48,227.5,10256.0,213.1103,213.3254,212.6989,212.7176,10256.0
2022-01-05 14:55:00,227.52,227.78,226.99,227.13,41152.0,212.7363,212.9794,212.2407,212.3716,41152.0
2022-01-05 15:00:00,227.05,227.54,225.75,226.06,30006.0,212.2968,212.755,211.0813,211.3712,30006.0
2022-01-05 15:05:00,226.06,226.24,224.26,224.97,37565.0,211.3712,211.5395,209.6881,210.352,37565.0
2022-01-05 15:10:00,225.04,226.83,224.81,226.51,31763.0,210.4174,212.0911,210.2024,211.7919,31763.0
2022-01-05 15:15:00,226.55,226.55,225.96,226.1,8574.0,211.8293,211.8293,211.2777,211.4086,8574.0
2022-01-05 15:20:00,226.21,226.38,225.48,226.16,13449.0,211.5114,211.6704,210.8288,211.4647,13449.0
2022-01-05 15:25:00,226.04,226.31,225.38,225.38,10898.0,211.3525,211.6049,210.7353,210.7353,10898.0
2022-01-05 15:30:00,225.27,225.89,224.92,225.47,19174.0,210.6325,211.2122,210.3052,210.8195,19174.0
2022-01-05 15:35:00,225.59,226.78,225.36,226.58,24909.0,210.9317,212.0444,210.7166,211.8574,24909.0
2022-01-05 15:40:00,226.58,227.2,226.52,226.53,18922.0,211.8574,212.4371,211.8013,211.8106,18922.0
2022-01-05 15:45:00,226.45,226.45,225.9,226.06,37387.0,211.7358,211.7358,211.2216,211.3712,37387.0
2022-01-05 15:50:00,226.22,226.63,225.79,225.92,51186.0,211.5208,211.9041,211.1187,211.2403,51186.0
2022-01-05 15:55:00,225.79,225.84,224.3,224.65,138893.0,211.1187,211.1655,209.7255,210.0528,138893.0
2022-01-06 09:30:00,225.16,226.26,224.43,225.97,44953.0,210.5296,211.5582,209.8471,211.287,44953.0
2022-01-06 09:35:00,226.24,228.34,226.24,227.56,18030.0,211.5395,213.503,211.5395,212.7737,18030.0
2022-01-06 09:40:00,228.37,228.61,226.42,227.46,13790.0,213.5311,213.7555,211.7078,212.6802,13790.0
2022-01-06 09:45:00,227.74,227.74,226.71,226.71,19765.0,212.942,212.942,211.9789,211.9789,19765.0
2022-01-06 09:50:00,226.5,227.19,226.15,226.16,9812.0,211.7826,212.4277,211.4553,211.4647,9812.0
2022-01-06 09:55:00,226.23,226.7,225.68,226.01,10976.0,211.5301,211.9696,211.0158,211.3244,10976.0
2022-01-06 10:00:00,226.39,226.56,225.0,225.0,10385.0,211.6797,211.8387,210.38,210.38,10385.0
2022-01-06 10:05:00,224.73,225.16,224.29,225.04,9804.0,210.1276,210.5296,209.7162,210.4174,9804.0
2022-01-06 10:10:00,224.82,225.02,224.11,224.25,7295.0,210.2117,210.3987,209.5479,209.6788,7295.0
2022-01-06 10:15:00,224.76,226.07,224.48,224.89,8929.0,210.1556,211.3805,209.8938,210.2772,8929.0
2022-01-06 10:20:00,224.74,225.45,224.39,225.45,8222.0,210.1369,210.8008,209.8097,210.8008,8222.0
2022-01-06 10:25:00,225.66,226.58,225.56,226.17,10365.0,210.9971,211.8574,210.9036,211.474,10365.0
2022-01-06 10:30:00,226.27,227.55,226.14,226.79,12702.0,211.5675,212.7643,211.446,212.0537,12702.0
2022-01-06 10:35:00,226.81,227.43,226.42,227.14,8101.0,212.0724,212.6521,211.7078,212.381,8101.0
2022-01-06 10:40:00,227.17,227.17,226.07,226.07,6364.0,212.409,212.409,211.3805,211.3805,6364.0
2022-01-06 10:45:00,226.5,227.33,226.13,227.23,8539.0,211.7826,212.5586,211.4366,212.4651,8539.0
2022-01-06 10:50:00,227.22,227.3,226.69,226.91,8099.0,212.4558,212.5306,211.9602,212.1659,8099.0
2022-01-06 10:55:00,227.01,227.83,226.88,227.28,11391.0,212.2594,213.0261,212.1379,212.5119,11391.0
2022-01-06 11:00:00,227.29,227.69,227.14,227.37,8760.0,212.5212,212.8952,212.381,212.596,8760.0
2022-01-06 11:05:00,227.44,228.08,227.28,227.73,13507.0,212.6615,213.2599,212.5119,212.9326,13507.0
2022-01-06 11:10:00,227.69,228.52,227.62,228.12,6483.0,212.8952,213.6713,212.8298,213.2973,6483.0
2022-01-06 11:15:00,228.14,228.59,227.94,228.19,7902.0,213.316,213.7368,213.129,213.3628,7902.0
2022-01-06 11:20:00,228.04,228.12,227.66,227.91,6415.0,213.2225,213.2973,212.8672,213.1009,6415.0
2022-01-06 11:25:00,227.77,227.77,226.77,227.41,4105.0,212.97,212.97,212.035,212.6334,4105.0
2022-01-06 11:30:00,227.51,227.51,226.0,226.79,17767.0,212.7269,212.7269,211.3151,212.0537,17767.0
2022-01-06 11:35:00,226.77,227.12,226.42,226.99,6911.0,212.035,212.3623,211.7078,212.2407,6911.0
2022-01-06 11:40:00,226.9,227.86,226.61,227.65,3913.0,212.1566,213.0542,211.8854,212.8578,3913.0
2022-01-06 11:45:00,227.63,227.97,227.01,227.95,4382.0,212.8391,213.157,212.2594,213.1383,4382.0
2022-01-06 11:50:00,227.91,228.2,227.56,228.2,9501.0,213.1009,213.3721,212.7737,213.3721,9501.0
2022-01-06 11:55:00,228.01,228.22,227.76,228.03,4615.0,213.1945,213.3908,212.9607,213.2132,4615.0
2022-01-06 12:00:00,227.86,228.43,227.85,228.12,5085.0,213.0542,213.5872,213.0448,213.2973,5085.0
2022-01-06 12:05:00,228.05,228.51,227.91,228.45,11165.0,213.2319,213.662,213.1009,213.6059,11165.0
2022-01-06 12:10:00,228.36,228.36,227.88,227.92,5367.0,213.5217,213.5217,213.0729,213.1103,5367.0
2022-01-06 12:15:00,227.82,228.21,227.48,227.71,5406.0,213.0168,213.3815,212.6989,212.9139,5406.0
2022-01-06 12:20:00,227.68,228.02,227.48,227.71,3852.0,212.8859,213.2038,212.6989,212.9139,3852.0
2022-01-06 12:25:00,227.67,228.22,227.66,228.06,8941.0,212.8765,213.3908,212.8672,213.2412,8941.0
2022-01-06 12:30:00,228.08,228.23,227.54,228.01,6573.0,213.2599,213.4002,212.755,213.1945,6573.0
2022-01-06 12:35:00,228.03,228.22,227.6,228.06,7379.0,213.2132,213.3908,212.8111,213.2412,7379.0
2022-01-06 12:40:00,228.06,228.72,227.92,228.72,7786.0,213.2412,213.8583,213.1103,213.8583,7786.0
2022-01-06 12:45:00,228.73,228.76,228.2,228.42,6600.0,213.8677,213.8957,213.3721,213.5778,6600.0
2022-01-06 12:50:00,228.36,228.4,228.06,228.06,8171.0,213.5217,213.5591,213.2412,213.2412,8171.0
2022-01-06 12:55:00,228.13,228.23,227.85,227.85,6338.0,213.3067,213.4002,213.0448,213.0448,6338.0
2022-01-06 13:00:00,227.88,227.95,227.62,227.95,3100.0,213.0729,213.1383,212.8298,213.1383,3100.0
2022-01-06 13:05:00,227.84,227.88,227.52,227.74,6412.0,213.0355,213.0729,212.7363,212.942,6412.0
2022-01-06 13:10:00,227.76,227.91,227.56,227.84,4053.0,212.9607,213.1009,212.7737,213.0355,4053.0
2022-01-06 13:15:00,227.82,227.82,227.14,227.47,5311.0,213.0168,213.0168,212.381,212.6895,5311.0
2022-01-06 13:20:00,227.4,227.42,226.92,226.98,6150.0,212.6241,212.6428,212.1753,212.2314,6150.0
2022-01-06 13:25:00,226.98,227.13,226.87,227.09,5875.0,212.2314,212.3716,212.1285,212.3342,5875.0
2022-01-06 13:30:00,227.07,227.25,226.96,227.14,8484.0,212.3155,212.4838,212.2127,212.381,8484.0
2022-01-06 13:35:00,227.07,227.5,226.97,227.11,6697.0,212.3155,212.7176,212.222,212.3529,6697.0
2022-01-06 13:40:00,227.13,227.47,227.01,227.47,4817.0,212.3716,212.6895,212.2594,212.6895,4817.0
2022-01-06 13:45:00,227.63,227.95,227.42,227.82,7819.0,212.8391,213.1383,212.6428,213.0168,7819.0
2022-01-06 13:50:00,227.81,228.0,227.75,227.98,6548.0,213.0074,213.1851,212.9513,213.1664,6548.0
2022-01-06 13:55:00,227.91,227.99,227.57,227.94,9344.0,213.1009,213.1758,212.783,213.129,9344.0
2022-01-06 14:00:00,227.92,228.07,227.65,227.65,8407.0,213.1103,213.2506,212.8578,212.8578,8407.0
2022-01-06 14:05:00,227.52,228.05,227.46,228.05,7765.0,212.7363,213.2319,212.6802,213.2319,7765.0
2022-01-06 14:10:00,228.04,228.45,227.79,227.79,7248.0,213.2225,213.6059,212.9887,212.9887,7248.0
2022-01-06 14:15:00,227.76,228.1,227.74,227.77,6333.0,212.9607,213.2786,212.942,212.97,6333.0
2022-01-06 14:20:00,227.83,227.88,227.41,227.71,17775.0,213.0261,213.0729,212.6334,212.9139,17775.0
2022-01-06 14:25:00,227.71,227.84,227.6,227.82,4344.0,212.9139,213.0355,212.8111,213.0168,4344.0
2022-01-06 14:30:00,227.84,228.01,227.57,227.74,5006.0,213.0355,213.1945,212.783,212.942,5006.0
2022-01-06 14:35:00,227.82,227.9,227.5,227.87,3943.0,213.0168,213.0916,212.7176,213.0635,3943.0
2022-01-06 14:40:00,227.89,228.1,227.79,227.79,9025.0,213.0822,213.2786,212.9887,212.9887,9025.0
2022-01-06 14:45:00,227.81,228.06,227.71,227.94,7705.0,213.0074,213.2412,212.9139,213.129,7705.0
2022-01-06 14:50:00,227.95,228.06,227.77,228.03,7423.0,213.1383,213.2412,212.97,213.2132,7423.0
2022-01-06 14:55:00,228.06,228.24,227.99,228.07,8262.0,213.2412,213.4095,213.1758,213.2506,8262.0
2022-01-06 15:00:00,228.1,228.3,228.09,228.27,8544.0,213.2786,213.4656,213.2693,213.4376,8544.0
2022-01-06 15:05:00,228.21,228.33,227.88,227.88,8904.0,213.3815,213.4937,213.0729,213.0729,8904.0
2022-01-06 15:10:00,227.86,228.0,227.53,227.62,6518.0,213.0542,213.1851,212.7456,212.8298,6518.0
2022-01-06 15:15:00,227.73,227.73,227.07,227.18,5935.0,212.9326,212.9326,212.3155,212.4184,5935.0
2022-01-06 15:20:00,227.23,227.35,226.72,226.83,9760.0,212.4651,212.5773,211.9883,212.0911,9760.0
2022-01-06 15:25:00,226.86,227.22,226.76,227.2,9599.0,212.1192,212.4558,212.0257,212.4371,9599.0
2022-01-06 15:30:00,227.22,227.42,226.83,227.01,8676.0,212.4558,212.6428,212.0911,212.2594,8676.0
2022-01-06 15:35:00,227.06,227.06,226.5,226.59,27018.0,212.3062,212.3062,211.7826,211.8667,27018.0
2022-01-06 15:40:00,226.61,226.84,226.2,226.78,11843.0,211.8854,212.1005,211.5021,212.0444,11843.0
2022-01-06 15:45:00,226.82,226.82,226.09,226.27,12153.0,212.0818,212.0818,211.3992,211.5675,12153.0
2022-01-06 15:50:00,226.18,226.64,226.18,226.43,20123.0,211.4834,211.9135,211.4834,211.7171,20123.0
2022-01-06 15:55:00,226.43,227.27,225.84,227.06,98257.0,211.7171,212.5025,211.1655,212.3062,98257.0
2022-01-07 09:30:00,227.56,229.99,227.56,228.99,43624.0,212.7737,215.0458,212.7737,214.1108,43624.0
2022-01-07 09:35:00,228.99,229.0,227.5,228.06,9802.0,214.1108,214.1201,212.7176,213.2412,9802.0
2022-01-07 09:40:00,228.41,229.11,227.88,228.71,8199.0,213.5685,214.223,213.0729,213.849,8199.0
2022-01-07 09:45:00,228.94,229.56,228.13,228.13,10776.0,214.064,214.6437,213.3067,213.3067,10776.0
2022-01-07 09:50:00,228.21,228.24,227.12,227.25,7832.0,213.3815,213.4095,212.3623,212.4838,7832.0
2022-01-07 09:55:00,227.62,228.07,227.15,227.38,9895.0,212.8298,213.2506,212.3903,212.6054,9895.0
2022-01-07 10:00:00,227.16,227.46,226.76,226.77,6183.0,212.3997,212.6802,212.0257,212.035,6183.0
2022-01-07 10:05:00,226.57,226.57,225.37,225.53,8593.0,211.848,211.848,210.726,210.8756,8593.0
2022-01-07 10:10:00,225.42,225.51,224.48,224.49,11441.0,210.7727,210.8569,209.8938,209.9032,11441.0
2022-01-07 10:15:00,224.61,224.7,223.69,223.71,13974.0,210.0154,210.0995,209.1552,209.1739,13974.0
2022-01-07 10:20:00,223.76,223.84,223.01,223.36,8462.0,209.2206,209.2954,208.5193,208.8466,8462.0
2022-01-07 10:25:00,223.53,223.89,222.92,222.99,8317.0,209.0056,209.3422,208.4352,208.5006,8317.0
2022-01-07 10:30:00,222.99,223.1,222.4,222.4,8381.0,208.5006,208.6035,207.949,207.949,8381.0
2022-01-07 10:35:00,222.42,222.68,221.9,221.94,9424.0,207.9677,208.2108,207.4815,207.5189,9424.0
2022-01-07 10:40:00,221.92,222.11,221.0,221.0,12281.0,207.5002,207.6778,206.6399,206.6399,12281.0
2022-01-07 10:45:00,221.03,221.3,220.71,221.06,19062.0,206.668,206.9205,206.3688,206.696,19062.0
2022-01-07 10:50:00,220.94,220.94,219.88,220.79,13088.0,206.5838,206.5838,205.5927,206.4436,13088.0
2022-01-07 10:55:00,220.73,221.54,220.37,221.35,7474.0,206.3875,207.1449,206.0509,206.9672,7474.0
2022-01-07 11:00:00,221.44,222.21,221.17,221.36,10569.0,207.0514,207.7713,206.7989,206.9766,10569.0
2022-01-07 11:05:00,221.39,222.18,221.36,221.56,12982.0,207.0046,207.7433,206.9766,207.1636,12982.0
2022-01-07 11:10:00,221.22,221.62,220.99,221.19,7323.0,206.8456,207.2197,206.6306,206.8176,7323.0
2022-01-07 11:15:00,221.13,221.23,220.25,220.39,8063.0,206.7615,206.855,205.9387,206.0696,8063.0
2022-01-07 11:20:00,220.41,222.31,220.35,221.79,13924.0,206.0883,207.8648,206.0322,207.3786,13924.0
2022-01-07 11:25:00,221.78,222.46,221.69,222.34,5496.0,207.3693,208.0051,207.2851,207.8929,5496.0
2022-01-07 11:30:00,222.21,222.45,221.9,222.0,9737.0,207.7713,207.9957,207.4815,207.575,9737.0
2022-01-07 11:35:00,222.05,222.19,221.46,221.75,10617.0,207.6217,207.7526,207.0701,207.3412,10617.0
2022-01-07 11:40:00,221.82,222.11,221.37,221.81,4466.0,207.4067,207.6778,206.9859,207.3973,4466.0
2022-01-07 11:45:00,221.87,222.63,221.76,222.48,3886.0,207.4534,208.164,207.3506,208.0238,3886.0
2022-01-07 11:50:00,222.62,222.93,222.3,222.93,3647.0,208.1547,208.4445,207.8555,208.4445,3647.0
2022-01-07 11:55:00,222.58,222.58,222.02,222.05,5201.0,208.1173,208.1173,207.5937,207.6217,5201.0
2022-01-07 12:00:00,221.99,222.13,221.58,221.7,4964.0,207.5656,207.6965,207.1823,207.2945,4964.0
2022-01-07 12:05:00,221.82,222.52,221.66,222.45,3721.0,207.4067,208.0612,207.2571,207.9957,3721.0
2022-01-07 12:10:00,222.51,222.67,222.43,222.51,2606.0,208.0518,208.2014,207.977,208.0518,2606.0
2022-01-07 12:15:00,222.66,222.75,222.44,222.47,6457.0,208.1921,208.2762,207.9864,208.0144,6457.0
2022-01-07 12:20:00,222.27,222.41,222.01,222.37,2332.0,207.8274,207.9583,207.5843,207.9209,2332.0
2022-01-07 12:25:00,222.34,222.58,222.23,222.49,3232.0,207.8929,208.1173,207.79,208.0331,3232.0
2022-01-07 12:30:00,222.28,222.33,221.9,221.9,7092.0,207.8368,207.8835,207.4815,207.4815,7092.0
2022-01-07 12:35:00,221.85,222.0,221.7,221.83,4264.0,207.4347,207.575,207.2945,207.416,4264.0
2022-01-07 12:40:00,221.86,222.02,221.84,221.85,3153.0,207.4441,207.5937,207.4254,207.4347,3153.0
2022-01-07 12:45:00,221.76,222.42,221.73,222.03,9575.0,207.3506,207.9677,207.3225,207.603,9575.0
2022-01-07 12:50:00,221.89,222.25,221.89,222.16,4000.0,207.4721,207.8087,207.4721,207.7246,4000.0
2022-01-07 12:55:00,222.15,222.23,221.89,222.1,56938.0,207.7152,207.79,207.4721,207.6685,56938.0
2022-01-07 13:00:00,222.02,222.13,221.49,221.83,7900.0,207.5937,207.6965,207.0981,207.416,7900.0
2022-01-07 13:05:00,221.75,222.1,221.75,222.06,3517.0,207.3412,207.6685,207.3412,207.6311,3517.0
2022-01-07 13:10:00,222.11,222.16,221.85,222.01,2500.0,207.6778,207.7246,207.4347,207.5843,2500.0
2022-01-07 13:15:00,222.0,222.21,221.76,221.76,2964.0,207.575,207.7713,207.3506,207.3506,2964.0
2022-01-07 13:20:00,221.81,221.84,221.44,221.53,7070.0,207.3973,207.4254,207.0514,207.1355,7070.0
2022-01-07 13:25:00,221.52,221.6,221.03,221.08,7908.0,207.1262,207.201,206.668,206.7147,7908.0
2022-01-07 13:30:00,221.2,221.43,221.05,221.43,6250.0,206.8269,207.042,206.6867,207.042,6250.0
2022-01-07 13:35:00,221.32,221.49,221.01,221.19,4648.0,206.9392,207.0981,206.6493,206.8176,4648.0
2022-01-07 13:40:00,221.26,221.64,221.25,221.59,6163.0,206.883,207.2384,206.8737,207.1916,6163.0
2022-01-07 13:45:00,221.54,221.61,221.29,221.43,2315.0,207.1449,207.2103,206.9111,207.042,2315.0
2022-01-07 13:50:00,221.34,221.49,221.07,221.41,5955.0,206.9579,207.0981,206.7054,207.0233,5955.0
2022-01-07 13:55:00,221.47,221.64,221.42,221.47,10480.0,207.0794,207.2384,207.0327,207.0794,10480.0
2022-01-07 14:00:00,221.61,221.62,221.43,221.55,3993.0,207.2103,207.2197,207.042,207.1542,3993.0
2022-01-07 14:05:00,221.43,221.58,221.2,221.48,4871.0,207.042,207.1823,206.8269,207.0888,4871.0
2022-01-07 14:10:00,221.55,221.63,221.46,221.56,3454.0,207.1542,207.229,207.0701,207.1636,3454.0
2022-01-07 14:15:00,221.56,221.7,221.51,221.68,3534.0,207.1636,207.2945,207.1168,207.2758,3534.0
2022-01-07 14:20:00,221.59,221.61,221.19,221.26,15413.0,207.1916,207.2103,206.8176,206.883,15413.0
2022-01-07 14:25:00,221.22,221.38,221.16,221.38,12575.0,206.8456,206.9953,206.7895,206.9953,12575.0
2022-01-07 14:30:00,221.34,221.43,221.18,221.36,8509.0,206.9579,207.042,206.8082,206.9766,8509.0
2022-01-07 14:35:00,221.4,222.1,221.4,222.1,11826.0,207.014,207.6685,207.014,207.6685,11826.0
2022-01-07 14:40:00,222.0,222.34,222.0,222.28,5955.0,207.575,207.8929,207.575,207.8368,5955.0
2022-01-07 14:45:00,222.27,222.52,222.08,222.35,5604.0,207.8274,208.0612,207.6498,207.9022,5604.0
2022-01-07 14:50:00,222.31,222.58,222.2,222.55,3450.0,207.8648,208.1173,207.762,208.0892,3450.0
2022-01-07 14:55:00,222.44,222.67,222.39,222.67,11529.0,207.9864,208.2014,207.9396,208.2014,11529.0
2022-01-07 15:00:00,222.66,222.93,222.63,222.8,5660.0,208.1921,208.4445,208.164,208.323,5660.0
2022-01-07 15:05:00,222.81,222.93,222.77,222.83,8149.0,208.3323,208.4445,208.2949,208.351,8149.0
2022-01-07 15:10:00,222.78,222.82,222.42,222.43,5441.0,208.3043,208.3417,207.9677,207.977,5441.0
2022-01-07 15:15:00,222.58,222.95,222.48,222.94,23479.0,208.1173,208.4632,208.0238,208.4539,23479.0
2022-01-07 15:20:00,222.89,222.9,222.37,222.38,6162.0,208.4071,208.4165,207.9209,207.9303,6162.0
2022-01-07 15:25:00,222.31,222.31,221.99,222.25,7554.0,207.8648,207.8648,207.5656,207.8087,7554.0
2022-01-07 15:30:00,222.16,222.45,221.76,221.82,8906.0,207.7246,207.9957,207.3506,207.4067,8906.0
2022-01-07 15:35:00,221.75,221.8,221.42,221.42,6888.0,207.3412,207.388,207.0327,207.0327,6888.0
2022-01-07 15:40:00,221.36,221.68,221.35,221.67,9150.0,206.9766,207.2758,206.9672,207.2664,9150.0
2022-01-07 15:45:00,221.6,222.21,221.54,222.11,15861.0,207.201,207.7713,207.1449,207.6778,15861.0
2022-01-07 15:50:00,222.24,222.71,221.8,221.98,37481.0,207.7994,208.2388,207.388,207.5563,37481.0
2022-01-07 15:55:00,221.92,222.21,221.15,221.34,111659.0,207.5002,207.7713,206.7802,206.9579,111659.0
2022-01-10 09:30:00,220.13,220.35,218.24,218.85,40097.0,205.8265,206.0322,204.0593,204.6296,40097.0
2022-01-10 09:35:00,218.86,219.39,218.19,219.25,9953.0,204.639,205.1346,204.0125,205.0037,9953.0
2022-01-10 09:40:00,219.13,219.13,218.22,218.74,15880.0,204.8915,204.8915,204.0406,204.5268,15880.0
2022-01-10 09:45:00,218.63,219.1,218.05,218.84,4648.0,204.4239,204.8634,203.8816,204.6203,4648.0
2022-01-10 09:50:00,219.17,220.0,218.97,219.4,7891.0,204.9289,205.7049,204.7418,205.1439,7891.0
2022-01-10 09:55:00,219.4,219.4,217.45,217.84,15502.0,205.1439,205.1439,203.3206,203.6853,15502.0
2022-01-10 10:00:00,217.64,217.97,216.65,217.45,16952.0,203.4983,203.8068,202.5726,203.3206,16952.0
2022-01-10 10:05:00,217.44,218.56,217.29,218.33,9950.0,203.3113,204.3585,203.171,204.1434,9950.0
2022-01-10 10:10:00,217.95,218.14,216.61,216.83,7836.0,203.7881,203.9658,202.5352,202.7409,7836.0
2022-01-10 10:15:00,216.83,217.33,216.76,216.86,8693.0,202.7409,203.2084,202.6754,202.769,8693.0
2022-01-10 10:20:00,216.94,217.5,216.93,217.45,4986.0,202.8438,203.3674,202.8344,203.3206,4986.0
2022-01-10 10:25:00,217.5,218.03,217.19,217.19,7157.0,203.3674,203.8629,203.0775,203.0775,7157.0
2022-01-10 10:30:00,216.83,217.57,216.67,216.85,8735.0,202.7409,203.4328,202.5913,202.7596,8735.0
2022-01-10 10:35:00,216.69,216.85,215.87,215.93,13077.0,202.61,202.7596,201.8433,201.8994,13077.0
2022-01-10 10:40:00,215.91,216.21,215.42,215.56,10708.0,201.8807,202.1612,201.4225,201.5534,10708.0
2022-01-10 10:45:00,215.62,216.14,215.2,215.33,11747.0,201.6095,202.0957,201.2168,201.3384,11747.0
2022-01-10 10:50:00,215.14,215.89,215.12,215.86,5538.0,201.1607,201.862,201.142,201.8339,5538.0
2022-01-10 10:55:00,215.94,215.94,215.14,215.14,6935.0,201.9087,201.9087,201.1607,201.1607,6935.0
2022-01-10 11:00:00,215.13,215.98,214.7,215.98,7322.0,201.1514,201.9461,200.7493,201.9461,7322.0
2022-01-10 11:05:00,215.78,216.65,215.68,216.65,5163.0,201.7591,202.5726,201.6656,202.5726,5163.0
2022-01-10 11:10:00,216.43,217.14,216.43,216.89,3862.0,202.3669,203.0308,202.3669,202.797,3862.0
2022-01-10 11:15:00,216.86,217.1,216.4,217.09,11204.0,202.769,202.9934,202.3388,202.984,11204.0
2022-01-10 11:20:00,216.96,217.37,216.85,217.2,9046.0,202.8625,203.2458,202.7596,203.0869,9046.0
2022-01-10 11:25:00,217.17,217.63,216.78,217.53,9995.0,203.0588,203.4889,202.6941,203.3954,9995.0
2022-01-10 11:30:00,217.19,217.31,216.74,217.06,7355.0,203.0775,203.1897,202.6567,202.956,7355.0
2022-01-10 11:35:00,216.99,217.25,216.63,216.88,3878.0,202.8905,203.1336,202.5539,202.7877,3878.0
2022-01-10 11:40:00,216.78,216.79,216.14,216.34,5563.0,202.6941,202.7035,202.0957,202.2827,5563.0
2022-01-10 11:45:00,216.79,216.79,215.67,216.03,7374.0,202.7035,202.7035,201.6563,201.9929,7374.0
2022-01-10 11:50:00,215.87,216.18,215.4,215.81,5274.0,201.8433,202.1331,201.4038,201.7872,5274.0
2022-01-10 11:55:00,215.73,216.73,215.71,216.73,3141.0,201.7124,202.6474,201.6937,202.6474,3141.0
2022-01-10 12:00:00,216.64,216.79,216.01,216.07,5600.0,202.5632,202.7035,201.9742,202.0303,5600.0
2022-01-10 12:05:00,216.14,216.32,215.82,215.92,6005.0,202.0957,202.264,201.7965,201.89,6005.0
2022-01-10 12:10:00,216.01,216.5,216.01,216.13,4796.0,201.9742,202.4323,201.9742,202.0864,4796.0
2022-01-10 12:15:00,216.31,216.37,215.99,216.0,2567.0,202.2547,202.3108,201.9555,201.9648,2567.0
2022-01-10 12:20:00,216.09,216.11,215.84,215.98,3533.0,202.049,202.0677,201.8152,201.9461,3533.0
2022-01-10 12:25:00,215.97,216.17,215.44,215.44,5431.0,201.9368,202.1238,201.4412,201.4412,5431.0
2022-01-10 12:30:00,215.53,215.63,215.21,215.52,4183.0,201.5254,201.6189,201.2262,201.516,4183.0
2022-01-10 12:35:00,215.48,215.86,215.48,215.5,5525.0,201.4786,201.8339,201.4786,201.4973,5525.0
2022-01-10 12:40:00,215.65,216.0,215.4,215.41,5536.0,201.6376,201.9648,201.4038,201.4132,5536.0
2022-01-10 12:45:00,215.59,216.06,215.52,215.77,5408.0,201.5815,202.0209,201.516,201.7498,5408.0
2022-01-10 12:50:00,215.7,216.99,215.66,216.77,7802.0,201.6843,202.8905,201.6469,202.6848,7802.0
2022-01-10 12:55:00,216.57,216.57,216.02,216.21,2573.0,202.4978,202.4978,201.9835,202.1612,2573.0
2022-01-10 13:00:00,216.25,216.38,215.82,215.91,4798.0,202.1986,202.3201,201.7965,201.8807,4798.0
2022-01-10 13:05:00,215.84,216.26,215.82,216.01,3069.0,201.8152,202.2079,201.7965,201.9742,3069.0
2022-01-10 13:10:00,216.11,216.42,215.92,216.33,7716.0,202.0677,202.3575,201.89,202.2734,7716.0
2022-01-10 13:15:00,216.24,216.53,216.0,216.52,4748.0,202.1892,202.4604,201.9648,202.451,4748.0
2022-01-10 13:20:00,216.42,217.0,216.42,216.99,3300.0,202.3575,202.8999,202.3575,202.8905,3300.0
2022-01-10 13:25:00,217.06,217.07,216.76,216.84,3218.0,202.956,202.9653,202.6754,202.7503,3218.0
2022-01-10 13:30:00,216.81,217.39,216.76,217.02,3270.0,202.7222,203.2645,202.6754,202.9186,3270.0
2022-01-10 13:35:00,217.14,217.23,216.94,217.01,4631.0,203.0308,203.1149,202.8438,202.9092,4631.0
2022-01-10 13:40:00,217.06,217.59,217.02,217.49,3618.0,202.956,203.4515,202.9186,203.358,3618.0
2022-01-10 13:45:00,217.57,217.72,217.4,217.64,6304.0,203.4328,203.5731,203.2739,203.4983,6304.0
2022-01-10 13:50:00,217.75,218.5,217.74,218.24,4228.0,203.6011,204.3024,203.5918,204.0593,4228.0
2022-01-10 13:55:00,218.27,218.46,217.66,217.89,6912.0,204.0873,204.265,203.517,203.732,6912.0
2022-01-10 14:00:00,217.89,218.73,217.86,218.64,4661.0,203.732,204.5174,203.704,204.4333,4661.0
2022-01-10 14:05:00,218.6,219.0,218.55,218.58,6162.0,204.3959,204.7699,204.3491,204.3772,6162.0
2022-01-10 14:10:00,218.64,218.64,218.35,218.45,1083.0,204.4333,204.4333,204.1621,204.2556,1083.0
2022-01-10 14:15:00,218.53,219.08,218.53,218.8,4067.0,204.3304,204.8447,204.3304,204.5829,4067.0
2022-01-10 14:20:00,218.58,218.81,218.47,218.53,10074.0,204.3772,204.5922,204.2743,204.3304,10074.0
2022-01-10 14:25:00,218.52,219.26,218.52,219.2,4626.0,204.3211,205.013,204.3211,204.9569,4626.0
2022-01-10 14:30:00,219.09,219.35,218.97,219.35,3980.0,204.8541,205.0972,204.7418,205.0972,3980.0
2022-01-10 14:35:00,219.39,219.56,219.06,219.08,4846.0,205.1346,205.2935,204.826,204.8447,4846.0
2022-01-10 14:40:00,219.19,219.35,218.89,218.89,3914.0,204.9476,205.0972,204.667,204.667,3914.0
2022-01-10 14:45:00,218.98,219.21,218.88,218.88,3138.0,204.7512,204.9663,204.6577,204.6577,3138.0
2022-01-10 14:50:00,218.94,219.02,218.53,218.53,3350.0,204.7138,204.7886,204.3304,204.3304,3350.0
2022-01-10 14:55:00,218.55,218.85,218.41,218.5,3993.0,204.3491,204.6296,204.2182,204.3024,3993.0
2022-01-10 15:00:00,218.67,218.95,218.5,218.58,6886.0,204.4613,204.7231,204.3024,204.3772,6886.0
2022-01-10 15:05:00,218.72,218.73,217.92,218.0,5703.0,204.5081,204.5174,203.7601,203.8349,5703.0
2022-01-10 15:10:00,218.34,218.73,218.32,218.43,2910.0,204.1528,204.5174,204.1341,204.2369,2910.0
2022-01-10 15:15:00,218.48,219.14,218.14,218.92,7081.0,204.2837,204.9008,203.9658,204.6951,7081.0
2022-01-10 15:20:00,218.8,219.02,218.56,218.81,3632.0,204.5829,204.7886,204.3585,204.5922,3632.0
2022-01-10 15:25:00,218.89,219.06,218.7,218.71,4900.0,204.667,204.826,204.4894,204.4987,4900.0
2022-01-10 15:30:00,218.74,219.24,218.42,219.15,10943.0,204.5268,204.9943,204.2276,204.9102,10943.0
2022-01-10 15:35:00,219.26,219.42,219.02,219.17,12050.0,205.013,205.1626,204.7886,204.9289,12050.0
2022-01-10 15:40:00,219.27,219.61,219.02,219.48,16474.0,205.0224,205.3403,204.7886,205.2187,16474.0
2022-01-10 15:45:00,219.48,219.8,219.27,219.47,28894.0,205.2187,205.5179,205.0224,205.2094,28894.0
2022-01-10 15:50:00,219.59,220.78,219.27,220.62,38645.0,205.3216,206.4342,205.0224,206.2846,38645.0
2022-01-10 15:55:00,220.71,222.14,220.67,221.83,151764.0,206.3688,207.7059,206.3314,207.416,151764.0
2022-01-11 09:30:00,221.49,223.54,220.9,223.01,51756.0,207.0981,209.0149,206.5464,208.5193,51756.0
2022-01-11 09:35:00,222.96,224.4,222.58,223.68,18003.0,208.4726,209.819,208.1173,209.1458,18003.0
2022-01-11 09:40:00,223.8,223.81,220.75,220.96,19704.0,209.258,209.2674,206.4062,206.6025,19704.0
2022-01-11 09:45:00,221.01,222.93,221.0,222.85,10458.0,206.6493,208.4445,206.6399,208.3697,10458.0
2022-01-11 09:50:00,222.6,224.19,222.3,223.4,17464.0,208.136,209.6227,207.8555,208.884,17464.0
2022-01-11 09:55:00,223.05,223.69,222.77,223.32,11594.0,208.5567,209.1552,208.2949,208.8092,11594.0
2022-01-11 10:00:00,223.22,224.55,222.91,224.45,18278.0,208.7157,209.9593,208.4258,209.8658,18278.0
2022-01-11 10:05:00,224.74,225.0,224.04,224.04,7323.0,210.1369,210.38,209.4824,209.4824,7323.0
2022-01-11 10:10:00,224.23,225.11,224.23,224.89,9179.0,209.6601,210.4829,209.6601,210.2772,9179.0
2022-01-11 10:15:00,225.01,225.02,223.87,224.56,6507.0,210.3894,210.3987,209.3235,209.9686,6507.0
2022-01-11 10:20:00,224.18,224.58,224.18,224.36,5858.0,209.6133,209.9873,209.6133,209.7816,5858.0
2022-01-11 10:25:00,224.33,224.33,223.62,223.63,4471.0,209.7536,209.7536,209.0897,209.0991,4471.0
2022-01-11 10:30:00,223.74,224.37,222.76,222.81,8501.0,209.2019,209.791,208.2856,208.3323,8501.0
2022-01-11 10:35:00,222.89,223.28,222.72,223.03,3627.0,208.4071,208.7718,208.2482,208.538,3627.0
2022-01-11 10:40:00,222.76,223.05,222.05,222.42,3847.0,208.2856,208.5567,207.6217,207.9677,3847.0
2022-01-11 10:45:00,222.11,222.88,222.05,222.34,5351.0,207.6778,208.3978,207.6217,207.8929,5351.0
2022-01-11 10:50:00,222.11,222.76,222.11,222.58,4564.0,207.6778,208.2856,207.6778,208.1173,4564.0
2022-01-11 10:55:00,222.7,222.85,222.35,222.64,10625.0,208.2295,208.3697,207.9022,208.1734,10625.0
2022-01-11 11:00:00,222.69,223.43,222.42,223.28,9708.0,208.2201,208.912,207.9677,208.7718,9708.0
2022-01-11 11:05:00,223.45,223.63,223.17,223.24,13324.0,208.9307,209.0991,208.6689,208.7344,13324.0
2022-01-11 11:10:00,223.38,224.97,223.34,224.79,17967.0,208.8653,210.352,208.8279,210.1837,17967.0
2022-01-11 11:15:00,224.98,225.64,224.98,225.16,4078.0,210.3613,210.9784,210.3613,210.5296,4078.0
2022-01-11 11:20:00,225.2,225.6,225.05,225.51,20422.0,210.567,210.941,210.4268,210.8569,20422.0
2022-01-11 11:25:00,225.39,225.92,225.17,225.92,6587.0,210.7447,211.2403,210.539,211.2403,6587.0
2022-01-11 11:30:00,225.69,225.85,225.46,225.85,3783.0,211.0252,211.1748,210.8101,211.1748,3783.0
2022-01-11 11:35:00,225.76,226.22,225.68,226.06,6153.0,211.0907,211.5208,211.0158,211.3712,6153.0
2022-01-11 11:40:00,226.1,226.64,226.1,226.54,9090.0,211.4086,211.9135,211.4086,211.82,9090.0
2022-01-11 11:45:00,226.61,226.75,226.25,226.25,4496.0,211.8854,212.0163,211.5488,211.5488,4496.0
2022-01-11 11:50:00,226.41,227.16,226.32,227.14,6812.0,211.6984,212.3997,211.6143,212.381,6812.0
2022-01-11 11:55:00,227.16,227.16,226.84,226.9,3732.0,212.3997,212.3997,212.1005,212.1566,3732.0
2022-01-11 12:00:00,227.09,227.2,226.55,226.74,5663.0,212.3342,212.4371,211.8293,212.007,5663.0
2022-01-11 12:05:00,226.68,226.71,226.38,226.53,3471.0,211.9509,211.9789,211.6704,211.8106,3471.0
2022-01-11 12:10:00,226.53,226.87,226.52,226.8,4473.0,211.8106,212.1285,211.8013,212.0631,4473.0
2022-01-11 12:15:00,226.93,226.98,226.19,226.36,7618.0,212.1846,212.2314,211.4927,211.6517,7618.0
2022-01-11 12:20:00,226.42,226.52,226.33,226.47,2584.0,211.7078,211.8013,211.6236,211.7545,2584.0
2022-01-11 12:25:00,226.25,226.25,225.57,225.62,6280.0,211.5488,211.5488,210.913,210.9597,6280.0
2022-01-11 12:30:00,225.62,226.03,225.56,225.59,3947.0,210.9597,211.3431,210.9036,210.9317,3947.0
2022-01-11 12:35:00,225.62,225.8,225.31,225.54,4272.0,210.9597,211.1281,210.6699,210.8849,4272.0
2022-01-11 12:40:00,225.43,225.87,225.43,225.87,3769.0,210.7821,211.1935,210.7821,211.1935,3769.0
2022-01-11 12:45:00,225.78,225.87,225.43,225.45,3268.0,211.1094,211.1935,210.7821,210.8008,3268.0
2022-01-11 12:50:00,225.46,225.85,225.46,225.78,4385.0,210.8101,211.1748,210.8101,211.1094,4385.0
2022-01-11 12:55:00,225.83,225.85,225.16,225.28,4863.0,211.1561,211.1748,210.5296,210.6418,4863.0
2022-01-11 13:00:00,225.32,225.51,225.08,225.51,5046.0,210.6792,210.8569,210.4548,210.8569,5046.0
2022-01-11 13:05:00,225.37,225.47,224.94,225.11,2180.0,210.726,210.8195,210.3239,210.4829,2180.0
2022-01-11 13:10:00,225.23,225.77,225.13,225.76,2620.0,210.5951,211.1,210.5016,211.0907,2620.0
2022-01-11 13:15:00,225.83,225.84,225.58,225.79,4126.0,211.1561,211.1655,210.9223,211.1187,4126.0
2022-01-11 13:20:00,225.87,226.2,225.8,226.02,4745.0,211.1935,211.5021,211.1281,211.3338,4745.0
2022-01-11 13:25:00,226.13,226.21,225.9,225.98,9639.0,211.4366,211.5114,211.2216,211.2964,9639.0
2022-01-11 13:30:00,225.87,226.32,225.83,226.31,2706.0,211.1935,211.6143,211.1561,211.6049,2706.0
2022-01-11 13:35:00,226.42,226.53,226.36,226.46,3300.0,211.7078,211.8106,211.6517,211.7452,3300.0
2022-01-11 13:40:00,226.37,226.52,226.37,226.49,3109.0,211.661,211.8013,211.661,211.7732,3109.0
2022-01-11 13:45:00,226.49,226.75,226.48,226.66,5878.0,211.7732,212.0163,211.7639,211.9322,5878.0
2022-01-11 13:50:00,226.73,226.87,226.68,226.77,1384.0,211.9976,212.1285,211.9509,212.035,1384.0
2022-01-11 13:55:00,226.87,227.17,226.86,227.1,2808.0,212.1285,212.409,212.1192,212.3436,2808.0
2022-01-11 14:00:00,227.09,227.1,226.85,227.01,4952.0,212.3342,212.3436,212.1098,212.2594,4952.0
2022-01-11 14:05:00,227.05,227.13,226.44,226.57,5855.0,212.2968,212.3716,211.7265,211.848,5855.0
2022-01-11 14:10:00,226.52,226.71,226.45,226.67,2713.0,211.8013,211.9789,211.7358,211.9415,2713.0
2022-01-11 14:15:00,226.7,226.85,226.69,226.84,2380.0,211.9696,212.1098,211.9602,212.1005,2380.0
2022-01-11 14:20:00,226.84,226.92,226.57,226.83,6318.0,212.1005,212.1753,211.848,212.0911,6318.0
2022-01-11 14:25:00,226.81,226.88,226.72,226.85,2376.0,212.0724,212.1379,211.9883,212.1098,2376.0
2022-01-11 14:30:00,226.84,226.94,226.54,226.62,4124.0,212.1005,212.194,211.82,211.8948,4124.0
2022-01-11 14:35:00,226.62,226.91,226.62,226.86,4714.0,211.8948,212.1659,211.8948,212.1192,4714.0
2022-01-11 14:40:00,226.82,227.17,226.82,227.08,9390.0,212.0818,212.409,212.0818,212.3249,9390.0
2022-01-11 14:45:00,227.05,227.3,226.95,227.2,4549.0,212.2968,212.5306,212.2033,212.4371,4549.0
2022-01-11 14:50:00,227.15,227.2,226.99,227.16,6099.0,212.3903,212.4371,212.2407,212.3997,6099.0
2022-01-11 14:55:00,227.12,227.38,226.68,226.89,10755.0,212.3623,212.6054,211.9509,212.1472,10755.0
2022-01-11 15:00:00,226.97,227.3,226.96,227.2,5366.0,212.222,212.5306,212.2127,212.4371,5366.0
2022-01-11 15:05:00,227.17,227.38,227.13,227.3,11420.0,212.409,212.6054,212.3716,212.5306,11420.0
2022-01-11 15:10:00,227.3,227.39,227.17,227.29,6676.0,212.5306,212.6147,212.409,212.5212,6676.0
2022-01-11 15:15:00,227.31,227.53,227.3,227.45,9442.0,212.5399,212.7456,212.5306,212.6708,9442.0
2022-01-11 15:20:00,227.45,227.59,227.05,227.05,10228.0,212.6708,212.8017,212.2968,212.2968,10228.0
2022-01-11 15:25:00,227.06,227.22,227.0,227.08,7304.0,212.3062,212.4558,212.2501,212.3249,7304.0
2022-01-11 15:30:00,227.08,227.52,227.07,227.34,13046.0,212.3249,212.7363,212.3155,212.568,13046.0
2022-01-11 15:35:00,227.37,227.65,226.81,226.85,15549.0,212.596,212.8578,212.0724,212.1098,15549.0
2022-01-11 15:40:00,226.82,226.89,226.39,226.75,15826.0,212.0818,212.1472,211.6797,212.0163,15826.0
2022-01-11 15:45:00,226.73,226.9,226.36,226.41,11057.0,211.9976,212.1566,211.6517,211.6984,11057.0
2022-01-11 15:50:00,226.5,226.61,225.79,226.61,32852.0,211.7826,211.8854,211.1187,211.8854,32852.0
2022-01-11 15:55:00,226.46,227.75,226.46,227.69,113954.0,211.7452,212.9513,211.7452,212.8952,113954.0
2022-01-12 09:30:00,228.68,231.4,228.67,230.74,28225.0,213.8209,216.3642,213.8116,215.7471,28225.0
2022-01-12 09:35:00,230.74,231.08,230.2,230.81,18759.0,215.7471,216.065,215.2421,215.8125,18759.0
2022-01-12 09:40:00,231.39,231.39,229.67,230.3,13346.0,216.3548,216.3548,214.7466,215.3357,13346.0
2022-01-12 09:45:00,230.36,230.76,228.68,229.08,3700.0,215.3918,215.7658,213.8209,214.1949,3700.0
2022-01-12 09:50:00,229.36,230.31,229.36,230.04,5242.0,214.4567,215.345,214.4567,215.0925,5242.0
2022-01-12 09:55:00,230.16,230.31,229.83,230.25,14198.0,215.2047,215.345,214.8962,215.2889,14198.0
2022-01-12 10:00:00,230.28,230.49,229.63,229.88,9174.0,215.317,215.5133,214.7092,214.9429,9174.0
2022-01-12 10:05:00,229.79,229.91,228.78,229.69,7672.0,214.8588,214.971,213.9144,214.7653,7672.0
2022-01-12 10:10:00,229.7,230.63,229.69,230.41,11522.0,214.7746,215.6442,214.7653,215.4385,11522.0
2022-01-12 10:15:00,230.27,230.27,229.63,229.76,5569.0,215.3076,215.3076,214.7092,214.8307,5569.0
2022-01-12 10:20:00,229.77,229.91,228.98,229.58,7322.0,214.8401,214.971,214.1014,214.6624,7322.0
2022-01-12 10:25:00,229.56,229.77,229.36,229.62,4205.0,214.6437,214.8401,214.4567,214.6998,4205.0
2022-01-12 10:30:00,229.49,229.5,228.36,228.68,6839.0,214.5783,214.5876,213.5217,213.8209,6839.0
2022-01-12 10:35:00,228.68,228.77,227.64,227.64,6545.0,213.8209,213.9051,212.8485,212.8485,6545.0
2022-01-12 10:40:00,227.8,227.9,227.17,227.76,8567.0,212.9981,213.0916,212.409,212.9607,8567.0
2022-01-12 10:45:00,227.79,228.32,227.65,227.65,3477.0,212.9887,213.4843,212.8578,212.8578,3477.0
2022-01-12 10:50:00,227.79,227.8,227.0,227.24,6588.0,212.9887,212.9981,212.2501,212.4745,6588.0
2022-01-12 10:55:00,227.36,227.36,227.0,227.07,14641.0,212.5867,212.5867,212.2501,212.3155,14641.0
2022-01-12 11:00:00,226.93,227.51,226.93,227.02,10617.0,212.1846,212.7269,212.1846,212.2688,10617.0
2022-01-12 11:05:00,226.78,226.78,225.86,226.1,7113.0,212.0444,212.0444,211.1842,211.4086,7113.0
2022-01-12 11:10:00,226.28,226.59,226.28,226.59,4228.0,211.5769,211.8667,211.5769,211.8667,4228.0
2022-01-12 11:15:00,226.42,226.79,226.17,226.76,5716.0,211.7078,212.0537,211.474,212.0257,5716.0
2022-01-12 11:20:00,226.67,227.21,226.52,227.16,3991.0,211.9415,212.4464,211.8013,212.3997,3991.0
2022-01-12 11:25:00,227.28,227.47,227.04,227.4,6798.0,212.5119,212.6895,212.2875,212.6241,6798.0
2022-01-12 11:30:00,227.41,227.73,227.28,227.64,5185.0,212.6334,212.9326,212.5119,212.8485,5185.0
2022-01-12 11:35:00,227.72,227.91,227.64,227.79,6764.0,212.9233,213.1009,212.8485,212.9887,6764.0
2022-01-12 11:40:00,227.88,228.24,227.84,227.96,5094.0,213.0729,213.4095,213.0355,213.1477,5094.0
2022-01-12 11:45:00,227.85,228.22,227.77,228.04,1063.0,213.0448,213.3908,212.97,213.2225,1063.0
2022-01-12 11:50:00,227.84,228.35,227.84,228.33,2406.0,213.0355,213.5124,213.0355,213.4937,2406.0
2022-01-12 11:55:00,228.41,228.45,227.8,227.87,5424.0,213.5685,213.6059,212.9981,213.0635,5424.0
2022-01-12 12:00:00,227.82,228.18,227.82,228.17,4370.0,213.0168,213.3534,213.0168,213.3441,4370.0
2022-01-12 12:05:00,227.95,227.95,227.57,227.65,3509.0,213.1383,213.1383,212.783,212.8578,3509.0
2022-01-12 12:10:00,227.75,227.85,227.49,227.73,2974.0,212.9513,213.0448,212.7082,212.9326,2974.0
2022-01-12 12:15:00,227.69,228.34,227.69,228.34,2886.0,212.8952,213.503,212.8952,213.503,2886.0
2022-01-12 12:20:00,228.1,228.32,228.08,228.2,2723.0,213.2786,213.4843,213.2599,213.3721,2723.0
2022-01-12 12:25:00,228.2,228.28,228.08,228.12,900.0,213.3721,213.4469,213.2599,213.2973,900.0
2022-01-12 12:30:00,228.2,228.36,228.16,228.3,2010.0,213.3721,213.5217,213.3347,213.4656,2010.0
2022-01-12 12:35:00,228.24,228.55,228.23,228.54,6425.0,213.4095,213.6994,213.4002,213.69,6425.0
2022-01-12 12:40:00,228.53,228.69,228.41,228.51,2600.0,213.6807,213.8303,213.5685,213.662,2600.0
2022-01-12 12:45:00,228.55,228.64,228.25,228.4,3199.0,213.6994,213.7835,213.4189,213.5591,3199.0
2022-01-12 12:50:00,228.45,228.72,228.29,228.53,6660.0,213.6059,213.8583,213.4563,213.6807,6660.0
2022-01-12 12:55:00,228.55,228.74,228.27,228.39,4736.0,213.6994,213.877,213.4376,213.5498,4736.0
2022-01-12 13:00:00,228.39,228.39,227.89,228.18,5441.0,213.5498,213.5498,213.0822,213.3534,5441.0
2022-01-12 13:05:00,228.3,228.3,227.99,228.19,3466.0,213.4656,213.4656,213.1758,213.3628,3466.0
2022-01-12 13:10:00,228.27,228.45,228.26,228.29,1721.0,213.4376,213.6059,213.4282,213.4563,1721.0
2022-01-12 13:15:00,228.28,228.49,228.21,228.3,6082.0,213.4469,213.6433,213.3815,213.4656,6082.0
2022-01-12 13:20:00,228.33,228.72,228.33,228.69,4034.0,213.4937,213.8583,213.4937,213.8303,4034.0
2022-01-12 13:25:00,228.63,229.0,228.63,228.7,6524.0,213.7742,214.1201,213.7742,213.8396,6524.0
2022-01-12 13:30:00,228.7,228.86,228.53,228.79,7736.0,213.8396,213.9892,213.6807,213.9238,7736.0
2022-01-12 13:35:00,228.74,228.88,228.65,228.8,6412.0,213.877,214.0079,213.7929,213.9331,6412.0
2022-01-12 13:40:00,228.77,228.88,228.67,228.71,4989.0,213.9051,214.0079,213.8116,213.849,4989.0
2022-01-12 13:45:00,228.73,228.89,228.53,228.62,4753.0,213.8677,214.0173,213.6807,213.7648,4753.0
2022-01-12 13:50:00,228.5,228.5,227.95,228.02,2773.0,213.6526,213.6526,213.1383,213.2038,2773.0
2022-01-12 13:55:00,227.92,228.29,227.92,228.17,3153.0,213.1103,213.4563,213.1103,213.3441,3153.0
2022-01-12 14:00:00,228.08,228.15,227.69,227.92,3859.0,213.2599,213.3254,212.8952,213.1103,3859.0
2022-01-12 14:05:00,227.85,228.23,227.85,228.23,2686.0,213.0448,213.4002,213.0448,213.4002,2686.0
2022-01-12 14:10:00,228.14,228.35,228.01,228.35,3808.0,213.316,213.5124,213.1945,213.5124,3808.0
2022-01-12 14:15:00,228.26,228.5,228.26,228.47,3197.0,213.4282,213.6526,213.4282,213.6246,3197.0
2022-01-12 14:20:00,228.54,228.9,228.54,228.88,8039.0,213.69,214.0266,213.69,214.0079,8039.0
2022-01-12 14:25:00,228.95,229.0,228.86,228.95,7355.0,214.0734,214.1201,213.9892,214.0734,7355.0
2022-01-12 14:30:00,228.9,228.95,228.39,228.59,5976.0,214.0266,214.0734,213.5498,213.7368,5976.0
2022-01-12 14:35:00,228.62,228.86,228.56,228.77,5682.0,213.7648,213.9892,213.7087,213.9051,5682.0
2022-01-12 14:40:00,228.73,228.77,228.49,228.49,3600.0,213.8677,213.9051,213.6433,213.6433,3600.0
2022-01-12 14:45:00,228.54,228.84,228.54,228.75,2500.0,213.69,213.9705,213.69,213.8864,2500.0
2022-01-12 14:50:00,228.92,229.05,228.76,228.86,2557.0,214.0453,214.1669,213.8957,213.9892,2557.0
2022-01-12 14:55:00,229.0,229.03,228.76,228.76,7039.0,214.1201,214.1482,213.8957,213.8957,7039.0
2022-01-12 15:00:00,228.84,228.93,228.29,228.42,3800.0,213.9705,214.0547,213.4563,213.5778,3800.0
2022-01-12 15:05:00,228.33,228.43,228.07,228.23,5591.0,213.4937,213.5872,213.2506,213.4002,5591.0
2022-01-12 15:10:00,228.33,228.64,228.32,228.63,4749.0,213.4937,213.7835,213.4843,213.7742,4749.0
2022-01-12 15:15:00,228.68,228.84,228.62,228.63,7334.0,213.8209,213.9705,213.7648,213.7742,7334.0
2022-01-12 15:20:00,228.59,228.94,228.48,228.68,4103.0,213.7368,214.064,213.6339,213.8209,4103.0
2022-01-12 15:25:00,228.49,228.76,228.43,228.7,7398.0,213.6433,213.8957,213.5872,213.8396,7398.0
2022-01-12 15:30:00,228.71,228.94,228.58,228.62,18113.0,213.849,214.064,213.7274,213.7648,18113.0
2022-01-12 15:35:00,228.57,228.69,228.45,228.55,8235.0,213.7181,213.8303,213.6059,213.6994,8235.0
2022-01-12 15:40:00,228.62,229.07,228.36,228.93,13747.0,213.7648,214.1856,213.5217,214.0547,13747.0
2022-01-12 15:45:00,228.85,229.23,228.74,228.74,8430.0,213.9799,214.3352,213.877,213.877,8430.0
2022-01-12 15:50:00,228.9,229.45,228.85,228.96,24338.0,214.0266,214.5409,213.9799,214.0827,24338.0
2022-01-12 15:55:00,228.96,229.21,228.62,229.11,67378.0,214.0827,214.3165,213.7648,214.223,67378.0
2022-01-13 09:30:00,231.99,232.36,231.0,231.26,52450.0,216.9158,217.2618,215.9902,216.2333,52450.0
2022-01-13 09:35:00,231.38,231.98,230.0,230.72,14534.0,216.3455,216.9065,215.0551,215.7284,14534.0
2022-01-13 09:40:00,230.66,230.66,229.18,230.0,14835.0,215.6723,215.6723,214.2884,215.0551,14835.0
2022-01-13 09:45:00,230.0,230.99,229.82,230.76,10950.0,215.0551,215.9808,214.8868,215.7658,10950.0
2022-01-13 09:50:00,230.76,231.31,230.09,230.3,18126.0,215.7658,216.28,215.1393,215.3357,18126.0
2022-01-13 09:55:00,230.53,230.72,229.84,230.33,15371.0,215.5507,215.7284,214.9055,215.3637,15371.0
2022-01-13 10:00:00,230.5,230.52,229.04,229.05,14072.0,215.5227,215.5414,214.1575,214.1669,14072.0
2022-01-13 10:05:00,229.28,229.56,228.78,229.33,6752.0,214.3819,214.6437,213.9144,214.4287,6752.0
2022-01-13 10:10:00,229.55,229.92,228.92,229.64,22132.0,214.6344,214.9803,214.0453,214.7185,22132.0
2022-01-13 10:15:00,229.59,229.82,228.65,229.25,14040.0,214.6718,214.8868,213.7929,214.3539,14040.0
2022-01-13 10:20:00,229.28,229.64,228.86,229.26,10661.0,214.3819,214.7185,213.9892,214.3632,10661.0
2022-01-13 10:25:00,229.33,229.69,229.0,229.69,37953.0,214.4287,214.7653,214.1201,214.7653,37953.0
2022-01-13 10:30:00,229.56,229.82,228.74,229.04,12150.0,214.6437,214.8868,213.877,214.1575,12150.0
2022-01-13 10:35:00,229.15,229.27,228.51,228.51,32716.0,214.2604,214.3726,213.662,213.662,32716.0
2022-01-13 10:40:00,228.86,229.07,228.46,228.95,4802.0,213.9892,214.1856,213.6152,214.0734,4802.0
2022-01-13 10:45:00,228.82,229.6,228.59,229.12,5137.0,213.9518,214.6811,213.7368,214.2323,5137.0
2022-01-13 10:50:00,229.11,229.11,227.83,227.91,10718.0,214.223,214.223,213.0261,213.1009,10718.0
2022-01-13 10:55:00,228.07,228.7,228.04,228.7,9529.0,213.2506,213.8396,213.2225,213.8396,9529.0
2022-01-13 11:00:00,228.54,228.94,228.15,228.94,15654.0,213.69,214.064,213.3254,214.064,15654.0
2022-01-13 11:05:00,228.89,229.65,228.83,229.33,7393.0,214.0173,214.7279,213.9612,214.4287,7393.0
2022-01-13 11:10:00,229.17,229.54,228.73,229.3,8176.0,214.2791,214.625,213.8677,214.4006,8176.0
2022-01-13 11:15:00,229.3,229.82,229.18,229.32,17882.0,214.4006,214.8868,214.2884,214.4193,17882.0
2022-01-13 11:20:00,229.18,230.06,229.07,229.99,4097.0,214.2884,215.1112,214.1856,215.0458,4097.0
2022-01-13 11:25:00,230.13,230.71,230.01,230.59,9212.0,215.1767,215.719,215.0645,215.6068,9212.0
2022-01-13 11:30:00,230.78,231.35,230.61,231.35,49146.0,215.7845,216.3174,215.6255,216.3174,49146.0
2022-01-13 11:35:00,231.03,231.39,231.01,231.3,33162.0,216.0182,216.3548,215.9995,216.2707,33162.0
2022-01-13 11:40:00,231.27,231.33,230.49,230.5,8408.0,216.2426,216.2987,215.5133,215.5227,8408.0
2022-01-13 11:45:00,230.51,230.56,230.28,230.31,7413.0,215.532,215.5788,215.317,215.345,7413.0
2022-01-13 11:50:00,230.25,230.7,230.24,230.7,4086.0,215.2889,215.7097,215.2796,215.7097,4086.0
2022-01-13 11:55:00,230.72,230.85,230.37,230.52,5427.0,215.7284,215.8499,215.4011,215.5414,5427.0
2022-01-13 12:00:00,230.61,230.61,229.72,229.74,4025.0,215.6255,215.6255,214.7933,214.812,4025.0
2022-01-13 12:05:00,229.85,230.06,229.74,229.97,36399.0,214.9149,215.1112,214.812,215.0271,36399.0
2022-01-13 12:10:00,229.94,229.94,229.46,229.63,17545.0,214.999,214.999,214.5502,214.7092,17545.0
2022-01-13 12:15:00,229.59,229.64,228.03,228.24,32775.0,214.6718,214.7185,213.2132,213.4095,32775.0
2022-01-13 12:20:00,228.02,228.24,227.49,228.17,22983.0,213.2038,213.4095,212.7082,213.3441,22983.0
2022-01-13 12:25:00,228.37,228.72,227.98,228.2,16308.0,213.5311,213.8583,213.1664,213.3721,16308.0
2022-01-13 12:30:00,227.9,228.6,227.8,228.51,7555.0,213.0916,213.7461,212.9981,213.662,7555.0
2022-01-13 12:35:00,228.74,229.15,228.65,229.02,20398.0,213.877,214.2604,213.7929,214.1388,20398.0
2022-01-13 12:40:00,229.02,229.09,228.28,228.31,7040.0,214.1388,214.2043,213.4469,213.475,7040.0
2022-01-13 12:45:00,228.09,228.57,227.0,227.67,27333.0,213.2693,213.7181,212.2501,212.8765,27333.0
2022-01-13 12:50:00,227.75,227.89,227.44,227.66,14936.0,212.9513,213.0822,212.6615,212.8672,14936.0
2022-01-13 12:55:00,227.67,228.16,227.67,228.16,3105.0,212.8765,213.3347,212.8765,213.3347,3105.0
2022-01-13 13:00:00,227.91,228.77,227.7,228.59,5815.0,213.1009,213.9051,212.9046,213.7368,5815.0
2022-01-13 13:05:00,228.81,229.18,228.58,228.8,8171.0,213.9425,214.2884,213.7274,213.9331,8171.0
2022-01-13 13:10:00,228.94,229.08,228.35,228.36,7115.0,214.064,214.1949,213.5124,213.5217,7115.0
2022-01-13 13:15:00,228.46,228.76,228.31,228.52,7654.0,213.6152,213.8957,213.475,213.6713,7654.0
2022-01-13 13:20:00,228.27,228.81,228.18,228.64,6029.0,213.4376,213.9425,213.3534,213.7835,6029.0
2022-01-13 13:25:00,228.58,228.58,227.72,228.39,7039.0,213.7274,213.7274,212.9233,213.5498,7039.0
2022-01-13 13:30:00,228.04,228.29,227.77,227.77,3164.0,213.2225,213.4563,212.97,212.97,3164.0
2022-01-13 13:35:00,227.95,227.98,227.4,227.68,7417.0,213.1383,213.1664,212.6241,212.8859,7417.0
2022-01-13 13:40:00,227.54,227.57,227.12,227.12,7906.0,212.755,212.783,212.3623,212.3623,7906.0
2022-01-13 13:45:00,227.19,227.32,226.86,227.31,25305.0,212.4277,212.5493,212.1192,212.5399,25305.0
2022-01-13 13:50:00,227.25,227.25,226.61,226.76,7554.0,212.4838,212.4838,211.8854,212.0257,7554.0
2022-01-13 13:55:00,226.73,226.99,226.45,226.99,6788.0,211.9976,212.2407,211.7358,212.2407,6788.0
2022-01-13 14:00:00,227.0,227.49,226.95,226.97,8876.0,212.2501,212.7082,212.2033,212.222,8876.0
2022-01-13 14:05:00,227.04,227.06,226.38,226.46,17594.0,212.2875,212.3062,211.6704,211.7452,17594.0
2022-01-13 14:10:00,226.45,226.52,226.16,226.52,22590.0,211.7358,211.8013,211.4647,211.8013,22590.0
2022-01-13 14:15:00,226.68,226.87,226.33,226.49,8469.0,211.9509,212.1285,211.6236,211.7732,8469.0
2022-01-13 14:20:00,226.41,226.47,225.97,226.04,11818.0,211.6984,211.7545,211.287,211.3525,11818.0
2022-01-13 14:25:00,225.97,225.97,225.21,225.24,19158.0,211.287,211.287,210.5764,210.6044,19158.0
2022-01-13 14:30:00,225.11,225.21,224.52,224.67,32914.0,210.4829,210.5764,209.9312,210.0715,32914.0
2022-01-13 14:35:00,224.68,224.68,224.0,224.0,26890.0,210.0808,210.0808,209.445,209.445,26890.0
2022-01-13 14:40:00,224.05,224.91,223.47,224.59,37002.0,209.4918,210.2959,208.9494,209.9967,37002.0
2022-01-13 14:45:00,224.59,224.59,223.54,223.54,21448.0,209.9967,209.9967,209.0149,209.0149,21448.0
2022-01-13 14:50:00,223.54,224.09,223.45,223.98,21854.0,209.0149,209.5292,208.9307,209.4263,21854.0
2022-01-13 14:55:00,224.06,224.43,224.01,224.17,32821.0,209.5011,209.8471,209.4544,209.604,32821.0
2022-01-13 15:00:00,224.18,224.18,223.53,223.63,24136.0,209.6133,209.6133,209.0056,209.0991,24136.0
2022-01-13 15:05:00,223.65,225.35,223.61,224.65,34841.0,209.1178,210.7073,209.0804,210.0528,34841.0
2022-01-13 15:10:00,224.73,224.91,224.08,224.48,12904.0,210.1276,210.2959,209.5198,209.8938,12904.0
2022-01-13 15:15:00,224.33,224.57,224.01,224.41,14160.0,209.7536,209.978,209.4544,209.8284,14160.0
2022-01-13 15:20:00,224.34,224.48,223.8,224.03,44303.0,209.7629,209.8938,209.258,209.4731,44303.0
2022-01-13 15:25:00,224.0,224.08,223.71,224.0,59326.0,209.445,209.5198,209.1739,209.445,59326.0
2022-01-13 15:30:00,224.12,224.3,223.62,223.9,43327.0,209.5572,209.7255,209.0897,209.3515,43327.0
2022-01-13 15:35:00,223.79,223.81,223.13,223.27,15591.0,209.2487,209.2674,208.6315,208.7624,15591.0
2022-01-13 15:40:00,223.39,223.54,223.14,223.41,18730.0,208.8746,209.0149,208.6409,208.8933,18730.0
2022-01-13 15:45:00,223.38,223.45,222.57,222.68,45797.0,208.8653,208.9307,208.1079,208.2108,45797.0
2022-01-13 15:50:00,222.66,222.66,220.6,221.27,108542.0,208.1921,208.1921,206.2659,206.8924,108542.0
2022-01-13 15:55:00,221.08,222.0,220.87,221.8,163331.0,206.7147,207.575,206.5184,207.388,163331.0
2022-01-14 09:30:00,218.71,220.07,218.07,220.0,51121.0,204.4987,205.7704,203.9003,205.7049,51121.0
2022-01-14 09:35:00,220.0,221.68,219.74,221.26,26527.0,205.7049,207.2758,205.4618,206.883,26527.0
2022-01-14 09:40:00,221.14,222.38,221.14,222.3,19416.0,206.7708,207.9303,206.7708,207.8555,19416.0
2022-01-14 09:45:00,222.06,222.34,221.49,221.95,4100.0,207.6311,207.8929,207.0981,207.5282,4100.0
2022-01-14 09:50:00,221.77,223.06,221.68,223.06,8297.0,207.3599,208.5661,207.2758,208.5661,8297.0
2022-01-14 09:55:00,223.09,224.04,223.09,223.35,7770.0,208.5941,209.4824,208.5941,208.8372,7770.0
2022-01-14 10:00:00,223.38,223.48,221.87,222.06,6645.0,208.8653,208.9588,207.4534,207.6311,6645.0
2022-01-14 10:05:00,222.46,223.38,222.46,222.91,12845.0,208.0051,208.8653,208.0051,208.4258,12845.0
2022-01-14 10:10:00,222.94,223.79,222.69,222.69,5311.0,208.4539,209.2487,208.2201,208.2201,5311.0
2022-01-14 10:15:00,222.72,223.86,222.72,223.86,4402.0,208.2482,209.3141,208.2482,209.3141,4402.0
2022-01-14 10:20:00,223.87,223.98,222.29,222.35,6561.0,209.3235,209.4263,207.8461,207.9022,6561.0
2022-01-14 10:25:00,222.06,222.58,221.89,222.1,8768.0,207.6311,208.1173,207.4721,207.6685,8768.0
2022-01-14 10:30:00,221.86,222.17,221.48,222.1,5580.0,207.4441,207.7339,207.0888,207.6685,5580.0
2022-01-14 10:35:00,222.07,222.2,221.15,221.47,7630.0,207.6404,207.762,206.7802,207.0794,7630.0
2022-01-14 10:40:00,221.46,221.61,221.04,221.45,11796.0,207.0701,207.2103,206.6773,207.0607,11796.0
2022-01-14 10:45:00,221.27,222.48,221.24,222.06,8389.0,206.8924,208.0238,206.8643,207.6311,8389.0
2022-01-14 10:50:00,222.11,222.31,221.57,222.24,3726.0,207.6778,207.8648,207.1729,207.7994,3726.0
2022-01-14 10:55:00,222.08,222.34,221.82,221.85,17913.0,207.6498,207.8929,207.4067,207.4347,17913.0
2022-01-14 11:00:00,222.06,222.7,221.72,221.82,10711.0,207.6311,208.2295,207.3132,207.4067,10711.0
2022-01-14 11:05:00,221.58,221.69,221.17,221.17,6788.0,207.1823,207.2851,206.7989,206.7989,6788.0
2022-01-14 11:10:00,221.27,221.47,220.95,221.24,5723.0,206.8924,207.0794,206.5932,206.8643,5723.0
2022-01-14 11:15:00,220.95,221.67,220.71,221.51,8511.0,206.5932,207.2664,206.3688,207.1168,8511.0
2022-01-14 11:20:00,221.54,222.17,221.28,221.9,4750.0,207.1449,207.7339,206.9018,207.4815,4750.0
2022-01-14 11:25:00,222.09,222.5,221.9,222.01,15084.0,207.6591,208.0425,207.4815,207.5843,15084.0
2022-01-14 11:30:00,222.03,222.51,221.92,222.43,24335.0,207.603,208.0518,207.5002,207.977,24335.0
2022-01-14 11:35:00,222.45,222.69,222.15,222.46,34572.0,207.9957,208.2201,207.7152,208.0051,34572.0
2022-01-14 11:40:00,222.3,223.11,222.3,223.11,14066.0,207.8555,208.6128,207.8555,208.6128,14066.0
2022-01-14 11:45:00,222.99,223.49,222.81,223.46,26412.0,208.5006,208.9681,208.3323,208.9401,26412.0
2022-01-14 11:50:00,223.49,223.68,223.12,223.52,9650.0,208.9681,209.1458,208.6222,208.9962,9650.0
2022-01-14 11:55:00,223.38,223.45,222.89,223.01,13414.0,208.8653,208.9307,208.4071,208.5193,13414.0
2022-01-14 12:00:00,222.88,223.32,222.71,222.73,7883.0,208.3978,208.8092,208.2388,208.2575,7883.0
2022-01-14 12:05:00,222.71,223.26,222.71,223.18,6335.0,208.2388,208.7531,208.2388,208.6783,6335.0
2022-01-14 12:10:00,223.26,223.6,222.6,222.6,8635.0,208.7531,209.071,208.136,208.136,8635.0
2022-01-14 12:15:00,222.62,222.9,222.62,222.9,1575.0,208.1547,208.4165,208.1547,208.4165,1575.0
2022-01-14 12:20:00,222.81,222.97,222.38,222.44,5351.0,208.3323,208.4819,207.9303,207.9864,5351.0
2022-01-14 12:25:00,222.4,222.78,222.21,222.67,12315.0,207.949,208.3043,207.7713,208.2014,12315.0
2022-01-14 12:30:00,222.73,222.96,222.5,222.91,5267.0,208.2575,208.4726,208.0425,208.4258,5267.0
2022-01-14 12:35:00,222.91,223.01,222.65,222.67,1654.0,208.4258,208.5193,208.1827,208.2014,1654.0
2022-01-14 12:40:00,222.52,222.52,222.18,222.34,5727.0,208.0612,208.0612,207.7433,207.8929,5727.0
2022-01-14 12:45:00,222.34,222.35,221.51,221.68,6547.0,207.8929,207.9022,207.1168,207.2758,6547.0
2022-01-14 12:50:00,221.84,222.17,221.59,221.59,3400.0,207.4254,207.7339,207.1916,207.1916,3400.0
2022-01-14 12:55:00,221.59,221.65,221.46,221.57,3353.0,207.1916,207.2477,207.0701,207.1729,3353.0
2022-01-14 13:00:00,221.42,222.01,221.39,221.89,2529.0,207.0327,207.5843,207.0046,207.4721,2529.0
2022-01-14 13:05:00,221.8,221.97,221.66,221.72,5313.0,207.388,207.5469,207.2571,207.3132,5313.0
2022-01-14 13:10:00,221.68,221.94,221.33,221.75,3814.0,207.2758,207.5189,206.9485,207.3412,3814.0
2022-01-14 13:15:00,221.64,221.94,221.64,221.83,1904.0,207.2384,207.5189,207.2384,207.416,1904.0
2022-01-14 13:20:00,221.73,221.73,221.13,221.14,7854.0,207.3225,207.3225,206.7615,206.7708,7854.0
2022-01-14 13:25:00,221.17,221.45,221.11,221.37,3878.0,206.7989,207.0607,206.7428,206.9859,3878.0
2022-01-14 13:30:00,221.42,221.42,220.78,221.0,4391.0,207.0327,207.0327,206.4342,206.6399,4391.0
2022-01-14 13:35:00,220.94,221.18,220.8,220.91,3783.0,206.5838,206.8082,206.4529,206.5558,3783.0
2022-01-14 13:40:00,221.07,221.38,220.96,221.19,5640.0,206.7054,206.9953,206.6025,206.8176,5640.0
2022-01-14 13:45:00,221.28,221.41,220.85,221.4,12322.0,206.9018,207.0233,206.4997,207.014,12322.0
2022-01-14 13:50:00,221.46,221.89,221.45,221.79,7464.0,207.0701,207.4721,207.0607,207.3786,7464.0
2022-01-14 13:55:00,221.79,222.53,221.7,222.41,6355.0,207.3786,208.0705,207.2945,207.9583,6355.0
2022-01-14 14:00:00,222.44,222.81,222.33,222.33,10447.0,207.9864,208.3323,207.8835,207.8835,10447.0
2022-01-14 14:05:00,222.39,222.56,222.09,222.5,4976.0,207.9396,208.0986,207.6591,208.0425,4976.0
2022-01-14 14:10:00,222.13,222.39,222.07,222.28,3600.0,207.6965,207.9396,207.6404,207.8368,3600.0
2022-01-14 14:15:00,222.46,222.64,222.17,222.52,3981.0,208.0051,208.1734,207.7339,208.0612,3981.0
2022-01-14 14:20:00,222.3,222.67,222.2,222.67,5749.0,207.8555,208.2014,207.762,208.2014,5749.0
2022-01-14 14:25:00,222.55,222.55,221.9,221.92,5560.0,208.0892,208.0892,207.4815,207.5002,5560.0
2022-01-14 14:30:00,222.04,222.6,222.04,222.56,6005.0,207.6124,208.136,207.6124,208.0986,6005.0
2022-01-14 14:35:00,222.67,223.17,222.63,223.01,4212.0,208.2014,208.6689,208.164,208.5193,4212.0
2022-01-14 14:40:00,222.94,223.11,222.63,222.86,6852.0,208.4539,208.6128,208.164,208.3791,6852.0
2022-01-14 14:45:00,222.89,223.29,222.89,223.13,3001.0,208.4071,208.7811,208.4071,208.6315,3001.0
2022-01-14 14:50:00,223.06,223.43,222.99,223.1,6926.0,208.5661,208.912,208.5006,208.6035,6926.0
2022-01-14 14:55:00,223.11,223.11,222.69,222.69,5815.0,208.6128,208.6128,208.2201,208.2201,5815.0
2022-01-14 15:00:00,222.73,223.25,222.69,223.25,3904.0,208.2575,208.7437,208.2201,208.7437,3904.0
2022-01-14 15:05:00,223.11,223.37,222.84,222.9,6956.0,208.6128,208.8559,208.3604,208.4165,6956.0
2022-01-14 15:10:00,222.95,223.08,222.77,223.08,6111.0,208.4632,208.5848,208.2949,208.5848,6111.0
2022-01-14 15:15:00,223.08,223.95,223.07,223.82,6637.0,208.5848,209.3983,208.5754,209.2767,6637.0
2022-01-14 15:20:00,223.64,224.04,223.64,223.96,8571.0,209.1084,209.4824,209.1084,209.4076,8571.0
2022-01-14 15:25:00,223.92,224.09,223.64,223.66,5815.0,209.3702,209.5292,209.1084,209.1271,5815.0
2022-01-14 15:30:00,223.75,224.42,223.7,224.35,12924.0,209.2113,209.8377,209.1645,209.7723,12924.0
2022-01-14 15:35:00,224.4,224.4,224.02,224.21,11586.0,209.819,209.819,209.4637,209.6414,11586.0
2022-01-14 15:40:00,224.21,224.21,223.8,224.12,10932.0,209.6414,209.6414,209.258,209.5572,10932.0
2022-01-14 15:45:00,224.12,224.62,223.99,224.23,39126.0,209.5572,210.0247,209.4357,209.6601,39126.0
2022-01-14 15:50:00,224.35,225.0,224.34,224.92,49633.0,209.7723,210.38,209.7629,210.3052,49633.0
2022-01-14 15:55:00,224.88,225.39,224.39,225.29,105052.0,210.2678,210.7447,209.8097,210.6512,105052.0
2022-01-18 09:30:00,220.01,220.72,217.63,217.71,37655.0,205.7143,206.3781,203.4889,203.5637,37655.0
2022-01-18 09:35:00,217.86,218.47,217.47,217.98,10217.0,203.704,204.2743,203.3393,203.8162,10217.0
2022-01-18 09:40:00,218.0,219.28,217.91,218.64,6475.0,203.8349,205.0317,203.7507,204.4333,6475.0
2022-01-18 09:45:00,218.59,219.0,217.88,218.11,10062.0,204.3865,204.7699,203.7227,203.9377,10062.0
2022-01-18 09:50:00,217.9,218.11,217.42,217.58,17235.0,203.7414,203.9377,203.2926,203.4422,17235.0
2022-01-18 09:55:00,217.51,218.24,216.74,218.06,22828.0,203.3767,204.0593,202.6567,203.891,22828.0
2022-01-18 10:00:00,218.07,218.14,217.38,217.67,13800.0,203.9003,203.9658,203.2552,203.5263,13800.0
2022-01-18 10:05:00,217.72,219.56,217.72,219.51,4019.0,203.5731,205.2935,203.5731,205.2468,4019.0
2022-01-18 10:10:00,219.5,220.58,219.5,219.95,10218.0,205.2374,206.2472,205.2374,205.6582,10218.0
2022-01-18 10:15:00,220.41,221.06,219.84,219.98,14978.0,206.0883,206.696,205.5553,205.6862,14978.0
2022-01-18 10:20:00,220.04,220.36,219.42,220.11,5661.0,205.7423,206.0415,205.1626,205.8078,5661.0
2022-01-18 10:25:00,220.17,220.22,219.6,219.62,4289.0,205.8639,205.9106,205.3309,205.3496,4289.0
2022-01-18 10:30:00,219.68,219.82,218.66,218.75,8247.0,205.4057,205.5366,204.452,204.5361,8247.0
2022-01-18 10:35:00,218.81,218.89,218.01,218.16,6221.0,204.5922,204.667,203.8442,203.9845,6221.0
2022-01-18 10:40:00,218.26,219.01,218.08,218.98,13465.0,204.078,204.7792,203.9097,204.7512,13465.0
2022-01-18 10:45:00,219.05,219.2,218.29,218.98,9629.0,204.8167,204.9569,204.106,204.7512,9629.0
2022-01-18 10:50:00,219.04,219.13,218.4,218.4,3377.0,204.8073,204.8915,204.2089,204.2089,3377.0
2022-01-18 10:55:00,218.44,218.61,218.1,218.3,4458.0,204.2463,204.4052,203.9284,204.1154,4458.0
2022-01-18 11:00:00,218.17,218.46,218.05,218.31,5373.0,203.9938,204.265,203.8816,204.1247,5373.0
2022-01-18 11:05:00,218.37,218.41,217.54,217.72,16461.0,204.1808,204.2182,203.4048,203.5731,16461.0
2022-01-18 11:10:00,217.68,218.29,217.68,218.2,7025.0,203.5357,204.106,203.5357,204.0219,7025.0
2022-01-18 11:15:00,218.32,218.85,218.32,218.83,4037.0,204.1341,204.6296,204.1341,204.6109,4037.0
2022-01-18 11:20:00,218.83,218.83,218.23,218.41,6125.0,204.6109,204.6109,204.0499,204.2182,6125.0
2022-01-18 11:25:00,218.29,218.45,218.15,218.22,5086.0,204.106,204.2556,203.9751,204.0406,5086.0
2022-01-18 11:30:00,218.3,218.42,217.98,218.15,6120.0,204.1154,204.2276,203.8162,203.9751,6120.0
2022-01-18 11:35:00,218.3,219.72,218.27,219.72,8341.0,204.1154,205.4431,204.0873,205.4431,8341.0
2022-01-18 11:40:00,219.72,220.08,219.6,220.03,5884.0,205.4431,205.7797,205.3309,205.733,5884.0
2022-01-18 11:45:00,220.14,220.63,220.06,220.48,8796.0,205.8358,206.294,205.761,206.1537,8796.0
2022-01-18 11:50:00,220.89,221.17,220.78,220.84,13200.0,206.5371,206.7989,206.4342,206.4903,13200.0
2022-01-18 11:55:00,220.9,220.9,220.54,220.55,3584.0,206.5464,206.5464,206.2098,206.2192,3584.0
2022-01-18 12:00:00,220.59,220.59,219.44,219.49,5385.0,206.2566,206.2566,205.1813,205.2281,5385.0
2022-01-18 12:05:00,219.46,219.46,219.2,219.4,4296.0,205.2,205.2,204.9569,205.1439,4296.0
2022-01-18 12:10:00,219.5,219.61,219.16,219.61,7892.0,205.2374,205.3403,204.9195,205.3403,7892.0
2022-01-18 12:15:00,219.56,220.12,219.54,219.94,19708.0,205.2935,205.8171,205.2748,205.6488,19708.0
2022-01-18 12:20:00,220.05,220.11,219.14,219.14,17129.0,205.7517,205.8078,204.9008,204.9008,17129.0
2022-01-18 12:25:00,219.14,219.22,219.03,219.04,2825.0,204.9008,204.9756,204.7979,204.8073,2825.0
2022-01-18 12:30:00,219.13,219.44,218.74,219.41,4829.0,204.8915,205.1813,204.5268,205.1533,4829.0
2022-01-18 12:35:00,219.45,219.55,219.3,219.38,11801.0,205.1907,205.2842,205.0504,205.1252,11801.0
2022-01-18 12:40:00,219.52,219.99,219.52,219.68,5109.0,205.2561,205.6956,205.2561,205.4057,5109.0
2022-01-18 12:45:00,219.67,219.85,219.22,219.85,13638.0,205.3964,205.5647,204.9756,205.5647,13638.0
2022-01-18 12:50:00,219.81,220.02,219.38,219.39,7361.0,205.5273,205.7236,205.1252,205.1346,7361.0
2022-01-18 12:55:00,219.42,219.44,218.71,218.71,5634.0,205.1626,205.1813,204.4987,204.4987,5634.0
2022-01-18 13:00:00,218.67,219.37,218.66,219.34,8548.0,204.4613,205.1159,204.452,205.0878,8548.0
2022-01-18 13:05:00,219.24,219.57,219.0,219.47,20891.0,204.9943,205.3029,204.7699,205.2094,20891.0
2022-01-18 13:10:00,219.34,219.9,219.29,219.89,11672.0,205.0878,205.6114,205.0411,205.6021,11672.0
2022-01-18 13:15:00,219.84,219.87,219.42,219.68,10401.0,205.5553,205.5834,205.1626,205.4057,10401.0
2022-01-18 13:20:00,219.67,219.67,219.01,219.02,19819.0,205.3964,205.3964,204.7792,204.7886,19819.0
2022-01-18 13:25:00,219.09,219.27,218.83,219.27,5501.0,204.8541,205.0224,204.6109,205.0224,5501.0
2022-01-18 13:30:00,219.42,219.42,218.81,219.08,3736.0,205.1626,205.1626,204.5922,204.8447,3736.0
2022-01-18 13:35:00,219.28,219.53,218.77,219.27,4631.0,205.0317,205.2655,204.5548,205.0224,4631.0
2022-01-18 13:40:00,219.32,219.46,219.1,219.31,30586.0,205.0691,205.2,204.8634,205.0598,30586.0
2022-01-18 13:45:00,219.16,219.34,218.68,218.79,4294.0,204.9195,205.0878,204.4707,204.5735,4294.0
2022-01-18 13:50:00,218.8,219.04,218.56,218.72,6378.0,204.5829,204.8073,204.3585,204.5081,6378.0
2022-01-18 13:55:00,218.78,219.21,218.63,218.97,6719.0,204.5642,204.9663,204.4239,204.7418,6719.0
2022-01-18 14:00:00,219.15,219.49,219.0,219.0,6176.0,204.9102,205.2281,204.7699,204.7699,6176.0
2022-01-18 14:05:00,219.07,219.23,219.03,219.14,3876.0,204.8354,204.985,204.7979,204.9008,3876.0
2022-01-18 14:10:00,219.14,219.33,218.97,219.04,4511.0,204.9008,205.0785,204.7418,204.8073,4511.0
2022-01-18 14:15:00,219.19,219.38,219.02,219.38,5094.0,204.9476,205.1252,204.7886,205.1252,5094.0
2022-01-18 14:20:00,219.28,219.41,218.88,219.11,8735.0,205.0317,205.1533,204.6577,204.8728,8735.0
2022-01-18 14:25:00,219.02,219.03,218.67,218.9,4517.0,204.7886,204.7979,204.4613,204.6764,4517.0
2022-01-18 14:30:00,218.84,219.82,218.84,219.56,6759.0,204.6203,205.5366,204.6203,205.2935,6759.0
2022-01-18 14:35:00,219.65,220.07,219.65,219.99,6521.0,205.3777,205.7704,205.3777,205.6956,6521.0
2022-01-18 14:40:00,219.9,220.0,219.33,219.34,5958.0,205.6114,205.7049,205.0785,205.0878,5958.0
2022-01-18 14:45:00,219.37,219.98,219.36,219.9,4402.0,205.1159,205.6862,205.1065,205.6114,4402.0
2022-01-18 14:50:00,219.85,220.13,219.85,220.03,10466.0,205.5647,205.8265,205.5647,205.733,10466.0
2022-01-18 14:55:00,220.04,220.1,219.77,219.78,7678.0,205.7423,205.7984,205.4899,205.4992,7678.0
2022-01-18 15:00:00,219.82,219.82,218.99,219.0,4452.0,205.5366,205.5366,204.7605,204.7699,4452.0
2022-01-18 15:05:00,219.07,219.55,218.91,219.12,6646.0,204.8354,205.2842,204.6857,204.8821,6646.0
2022-01-18 15:10:00,219.04,219.31,218.95,219.27,7947.0,204.8073,205.0598,204.7231,205.0224,7947.0
2022-01-18 15:15:00,219.2,219.2,218.35,218.64,14657.0,204.9569,204.9569,204.1621,204.4333,14657.0
2022-01-18 15:20:00,218.68,219.09,218.63,219.09,8483.0,204.4707,204.8541,204.4239,204.8541,8483.0
2022-01-18 15:25:00,219.01,219.17,218.72,219.03,12346.0,204.7792,204.9289,204.5081,204.7979,12346.0
2022-01-18 15:30:00,218.95,219.02,218.8,218.83,13786.0,204.7231,204.7886,204.5829,204.6109,13786.0
2022-01-18 15:35:00,218.82,218.91,218.49,218.62,21291.0,204.6016,204.6857,204.293,204.4146,21291.0
2022-01-18 15:40:00,218.6,218.66,217.92,217.93,19493.0,204.3959,204.452,203.7601,203.7694,19493.0
2022-01-18 15:45:00,217.93,218.34,217.93,218.25,14141.0,203.7694,204.1528,203.7694,204.0686,14141.0
2022-01-18 15:50:00,218.13,218.32,216.96,217.09,40162.0,203.9564,204.1341,202.8625,202.984,40162.0
2022-01-18 15:55:00,217.03,217.86,216.82,217.42,154380.0,202.9279,203.704,202.7316,203.2926,154380.0
2022-01-19 09:30:00,217.94,218.82,217.62,218.23,33639.0,203.7788,204.6016,203.4796,204.0499,33639.0
2022-01-19 09:35:00,218.22,220.45,217.98,220.14,21380.0,204.0406,206.1257,203.8162,205.8358,21380.0
2022-01-19 09:40:00,219.9,219.9,218.18,218.53,18573.0,205.6114,205.6114,204.0032,204.3304,18573.0
2022-01-19 09:45:00,218.84,220.1,218.62,218.95,10418.0,204.6203,205.7984,204.4146,204.7231,10418.0
2022-01-19 09:50:00,218.76,219.65,218.42,219.3,5169.0,204.5455,205.3777,204.2276,205.0504,5169.0
2022-01-19 09:55:00,219.12,219.98,219.11,219.63,15542.0,204.8821,205.6862,204.8728,205.359,15542.0
2022-01-19 10:00:00,219.68,220.26,218.83,219.84,11843.0,205.4057,205.948,204.6109,205.5553,11843.0
2022-01-19 10:05:00,219.58,219.76,218.7,218.7,8321.0,205.3122,205.4805,204.4894,204.4894,8321.0
2022-01-19 10:10:00,218.96,219.95,218.56,219.95,6249.0,204.7325,205.6582,204.3585,205.6582,6249.0
2022-01-19 10:15:00,219.72,219.72,218.65,219.03,5240.0,205.4431,205.4431,204.4426,204.7979,5240.0
2022-01-19 10:20:00,219.19,219.24,218.65,219.05,6660.0,204.9476,204.9943,204.4426,204.8167,6660.0
2022-01-19 10:25:00,219.23,219.24,217.85,217.99,20746.0,204.985,204.9943,203.6946,203.8255,20746.0
2022-01-19 10:30:00,218.11,218.3,217.75,218.01,10981.0,203.9377,204.1154,203.6011,203.8442,10981.0
2022-01-19 10:35:00,217.91,218.23,217.03,217.4,23726.0,203.7507,204.0499,202.9279,203.2739,23726.0
2022-01-19 10:40:00,217.18,217.18,216.07,216.81,11247.0,203.0682,203.0682,202.0303,202.7222,11247.0
2022-01-19 10:45:00,216.74,217.09,215.83,216.16,9649.0,202.6567,202.984,201.8059,202.1144,9649.0
2022-01-19 10:50:00,216.08,216.78,216.06,216.62,3895.0,202.0396,202.6941,202.0209,202.5445,3895.0
2022-01-19 10:55:00,216.24,216.25,215.25,216.25,9554.0,202.1892,202.1986,201.2636,202.1986,9554.0
2022-01-19 11:00:00,216.47,217.01,216.11,216.23,6765.0,202.4043,202.9092,202.0677,202.1799,6765.0
2022-01-19 11:05:00,216.02,216.63,216.02,216.19,3179.0,201.9835,202.5539,201.9835,202.1425,3179.0
2022-01-19 11:10:00,216.25,216.42,214.79,214.79,8586.0,202.1986,202.3575,200.8335,200.8335,8586.0
2022-01-19 11:15:00,214.62,215.07,213.82,214.13,9983.0,200.6745,201.0953,199.9265,200.2163,9983.0
2022-01-19 11:20:00,214.34,214.48,213.72,213.88,15876.0,200.4127,200.5436,199.833,199.9826,15876.0
2022-01-19 11:25:00,213.88,214.65,213.84,214.27,24321.0,199.9826,200.7026,199.9452,200.3472,24321.0
2022-01-19 11:30:00,214.42,214.85,213.61,213.94,15702.0,200.4875,200.8896,199.7301,200.0387,15702.0
2022-01-19 11:35:00,214.12,214.38,213.81,214.32,6884.0,200.207,200.4501,199.9171,200.394,6884.0
2022-01-19 11:40:00,214.36,214.43,213.69,213.88,9194.0,200.4314,200.4968,199.8049,199.9826,9194.0
2022-01-19 11:45:00,213.19,214.47,213.19,214.15,11072.0,199.3374,200.5342,199.3374,200.235,11072.0
2022-01-19 11:50:00,213.94,215.06,213.86,214.7,6753.0,200.0387,201.0859,199.9639,200.7493,6753.0
2022-01-19 11:55:00,214.56,214.99,214.45,214.95,7848.0,200.6184,201.0205,200.5155,200.9831,7848.0
2022-01-19 12:00:00,215.1,215.7,214.99,215.44,6670.0,201.1233,201.6843,201.0205,201.4412,6670.0
2022-01-19 12:05:00,215.56,216.44,215.4,216.42,6810.0,201.5534,202.3762,201.4038,202.3575,6810.0
2022-01-19 12:10:00,216.13,217.04,216.12,216.83,9162.0,202.0864,202.9373,202.077,202.7409,9162.0
2022-01-19 12:15:00,216.86,216.92,216.57,216.78,3357.0,202.769,202.8251,202.4978,202.6941,3357.0
2022-01-19 12:20:00,216.97,217.17,216.71,217.02,6834.0,202.8718,203.0588,202.6287,202.9186,6834.0
2022-01-19 12:25:00,216.73,217.22,216.73,217.08,5872.0,202.6474,203.1056,202.6474,202.9747,5872.0
2022-01-19 12:30:00,217.01,217.58,216.81,217.14,6116.0,202.9092,203.4422,202.7222,203.0308,6116.0
2022-01-19 12:35:00,217.17,217.27,216.8,216.8,3710.0,203.0588,203.1523,202.7128,202.7128,3710.0
2022-01-19 12:40:00,216.88,217.2,216.65,216.84,4601.0,202.7877,203.0869,202.5726,202.7503,4601.0
2022-01-19 12:45:00,216.65,217.4,216.56,217.28,5207.0,202.5726,203.2739,202.4884,203.1617,5207.0
2022-01-19 12:50:00,217.09,217.21,216.52,216.64,9630.0,202.984,203.0962,202.451,202.5632,9630.0
2022-01-19 12:55:00,216.77,217.57,216.77,217.46,3000.0,202.6848,203.4328,202.6848,203.33,3000.0
2022-01-19 13:00:00,217.56,217.56,216.87,217.42,6603.0,203.4235,203.4235,202.7783,203.2926,6603.0
2022-01-19 13:05:00,217.42,217.42,216.62,216.74,6623.0,203.2926,203.2926,202.5445,202.6567,6623.0
2022-01-19 13:10:00,216.74,217.12,216.6,216.93,5043.0,202.6567,203.0121,202.5258,202.8344,5043.0
2022-01-19 13:15:00,216.96,217.14,216.84,216.86,3602.0,202.8625,203.0308,202.7503,202.769,3602.0
2022-01-19 13:20:00,216.6,216.76,216.35,216.45,5393.0,202.5258,202.6754,202.2921,202.3856,5393.0
2022-01-19 13:25:00,216.61,216.63,215.89,216.0,5104.0,202.5352,202.5539,201.862,201.9648,5104.0
2022-01-19 13:30:00,215.97,216.35,215.81,215.83,3535.0,201.9368,202.2921,201.7872,201.8059,3535.0
2022-01-19 13:35:00,215.56,215.87,215.41,215.87,4348.0,201.5534,201.8433,201.4132,201.8433,4348.0
2022-01-19 13:40:00,215.61,215.77,215.4,215.67,9322.0,201.6002,201.7498,201.4038,201.6563,9322.0
2022-01-19 13:45:00,215.81,216.03,215.54,215.55,2803.0,201.7872,201.9929,201.5347,201.5441,2803.0
2022-01-19 13:50:00,215.52,215.9,215.5,215.9,15290.0,201.516,201.8713,201.4973,201.8713,15290.0
2022-01-19 13:55:00,215.9,216.29,215.65,215.65,3772.0,201.8713,202.236,201.6376,201.6376,3772.0
2022-01-19 14:00:00,215.62,215.97,215.25,215.41,3995.0,201.6095,201.9368,201.2636,201.4132,3995.0
2022-01-19 14:05:00,215.24,215.26,214.41,214.71,4499.0,201.2542,201.2729,200.4781,200.7587,4499.0
2022-01-19 14:10:00,214.6,214.86,214.2,214.28,5938.0,200.6558,200.8989,200.2818,200.3566,5938.0
2022-01-19 14:15:00,214.4,214.45,214.03,214.26,9023.0,200.4688,200.5155,200.1228,200.3379,9023.0
2022-01-19 14:20:00,214.18,214.18,213.6,213.89,7291.0,200.2631,200.2631,199.7208,199.9919,7291.0
2022-01-19 14:25:00,213.68,213.68,213.18,213.41,4539.0,199.7956,199.7956,199.3281,199.5431,4539.0
2022-01-19 14:30:00,213.32,213.73,213.3,213.73,6001.0,199.459,199.8423,199.4403,199.8423,6001.0
2022-01-19 14:35:00,213.72,213.99,213.6,213.65,3910.0,199.833,200.0854,199.7208,199.7675,3910.0
2022-01-19 14:40:00,213.61,214.48,213.57,214.35,6507.0,199.7301,200.5436,199.6927,200.422,6507.0
2022-01-19 14:45:00,214.34,214.34,213.52,213.65,8096.0,200.4127,200.4127,199.646,199.7675,8096.0
2022-01-19 14:50:00,213.83,213.86,213.59,213.82,4711.0,199.9358,199.9639,199.7114,199.9265,4711.0
2022-01-19 14:55:00,213.73,214.41,213.6,213.81,4100.0,199.8423,200.4781,199.7208,199.9171,4100.0
2022-01-19 15:00:00,213.89,214.01,213.53,213.67,2652.0,199.9919,200.1041,199.6553,199.7862,2652.0
2022-01-19 15:05:00,213.71,214.07,213.63,213.91,4831.0,199.8236,200.1602,199.7488,200.0106,4831.0
2022-01-19 15:10:00,213.84,214.8,213.81,214.72,25252.0,199.9452,200.8428,199.9171,200.768,25252.0
2022-01-19 15:15:00,214.65,214.69,213.98,214.14,4213.0,200.7026,200.74,200.0761,200.2257,4213.0
2022-01-19 15:20:00,214.16,214.3,213.78,213.87,6509.0,200.2444,200.3753,199.8891,199.9732,6509.0
2022-01-19 15:25:00,213.87,213.95,213.04,213.16,28654.0,199.9732,200.048,199.1972,199.3094,28654.0
2022-01-19 15:30:00,213.08,213.35,212.46,212.52,20350.0,199.2346,199.487,198.6549,198.711,20350.0
2022-01-19 15:35:00,212.46,212.86,212.36,212.65,34932.0,198.6549,199.0289,198.5614,198.8325,34932.0
2022-01-19 15:40:00,212.61,213.54,212.6,213.53,14387.0,198.7951,199.6647,198.7858,199.6553,14387.0
2022-01-19 15:45:00,213.39,213.5,212.5,212.5,26894.0,199.5244,199.6273,198.6923,198.6923,26894.0
2022-01-19 15:50:00,212.5,212.5,211.55,211.81,47627.0,198.6923,198.6923,197.804,198.0471,47627.0
2022-01-19 15:55:00,211.79,211.87,210.78,210.85,159562.0,198.0284,198.1032,197.084,197.1495,159562.0
2022-01-20 09:30:00,207.91,210.57,207.55,209.0,59035.0,194.4005,196.8877,194.0639,195.4197,59035.0
2022-01-20 09:35:00,209.02,209.24,207.58,208.0,17668.0,195.4384,195.6441,194.0919,194.4847,17668.0
2022-01-20 09:40:00,208.12,208.65,207.56,208.56,28423.0,194.5969,195.0924,194.0732,195.0083,28423.0
2022-01-20 09:45:00,208.56,208.72,206.6,206.94,31072.0,195.0083,195.1579,193.1756,193.4935,31072.0
2022-01-20 09:50:00,206.87,208.21,206.87,208.02,14079.0,193.4281,194.681,193.4281,194.5034,14079.0
2022-01-20 09:55:00,208.04,209.11,208.02,208.8,13774.0,194.5221,195.5225,194.5034,195.2327,13774.0
2022-01-20 10:00:00,208.88,209.83,208.64,209.57,15938.0,195.3075,196.1957,195.0831,195.9526,15938.0
2022-01-20 10:05:00,209.53,209.89,209.09,209.32,15014.0,195.9152,196.2518,195.5038,195.7189,15014.0
2022-01-20 10:10:00,209.32,209.58,208.04,208.66,12716.0,195.7189,195.962,194.5221,195.1018,12716.0
2022-01-20 10:15:00,208.64,209.09,207.24,207.54,23566.0,195.0831,195.5038,193.774,194.0545,23566.0
2022-01-20 10:20:00,207.55,208.58,207.48,208.4,12936.0,194.0639,195.027,193.9984,194.8587,12936.0
2022-01-20 10:25:00,208.45,209.64,208.12,209.64,19295.0,194.9054,196.0181,194.5969,196.0181,19295.0
2022-01-20 10:30:00,209.55,210.34,209.37,210.01,16108.0,195.9339,196.6726,195.7656,196.364,16108.0
2022-01-20 10:35:00,209.9,210.09,209.15,209.78,19032.0,196.2612,196.4388,195.5599,196.149,19032.0
2022-01-20 10:40:00,209.8,210.13,209.24,209.44,12555.0,196.1677,196.4763,195.6441,195.8311,12555.0
2022-01-20 10:45:00,209.51,210.07,209.42,209.59,9743.0,195.8965,196.4201,195.8124,195.9713,9743.0
2022-01-20 10:50:00,209.72,210.7,209.57,210.33,13084.0,196.0929,197.0092,195.9526,196.6633,13084.0
2022-01-20 10:55:00,210.34,211.33,210.09,211.33,14554.0,196.6726,197.5983,196.4388,197.5983,14554.0
2022-01-20 11:00:00,211.0,211.63,210.61,211.48,24138.0,197.2897,197.8788,196.9251,197.7385,24138.0
2022-01-20 11:05:00,211.42,211.77,211.28,211.28,10314.0,197.6824,198.0097,197.5515,197.5515,10314.0
2022-01-20 11:10:00,211.2,211.24,210.74,211.13,9470.0,197.4767,197.5141,197.0466,197.4113,9470.0
2022-01-20 11:15:00,211.11,211.11,210.48,210.7,6596.0,197.3926,197.3926,196.8035,197.0092,6596.0
2022-01-20 11:20:00,210.64,210.81,210.43,210.55,6776.0,196.9531,197.1121,196.7568,196.869,6776.0
2022-01-20 11:25:00,210.64,211.4,210.6,211.4,4930.0,196.9531,197.6637,196.9157,197.6637,4930.0
2022-01-20 11:30:00,211.45,211.5,210.81,211.5,7379.0,197.7105,197.7572,197.1121,197.7572,7379.0
2022-01-20 11:35:00,211.32,211.5,210.92,211.34,3651.0,197.5889,197.7572,197.2149,197.6076,3651.0
2022-01-20 11:40:00,211.22,211.23,210.0,210.15,6586.0,197.4954,197.5048,196.3547,196.495,6586.0
2022-01-20 11:45:00,210.06,210.78,209.86,210.77,7764.0,196.4108,197.084,196.2238,197.0747,7764.0
2022-01-20 11:50:00,210.78,211.41,210.77,211.29,8562.0,197.084,197.6731,197.0747,197.5609,8562.0
2022-01-20 11:55:00,211.18,211.5,211.17,211.37,7767.0,197.458,197.7572,197.4487,197.6357,7767.0
2022-01-20 12:00:00,211.37,211.61,211.12,211.61,10070.0,197.6357,197.8601,197.4019,197.8601,10070.0
2022-01-20 12:05:00,211.48,211.48,210.9,211.02,5686.0,197.7385,197.7385,197.1962,197.3084,5686.0
2022-01-20 12:10:00,210.89,211.43,210.7,211.24,5511.0,197.1869,197.6918,197.0092,197.5141,5511.0
2022-01-20 12:15:00,211.14,211.34,210.64,210.65,5900.0,197.4206,197.6076,196.9531,196.9625,5900.0
2022-01-20 12:20:00,210.39,211.11,210.39,211.11,3037.0,196.7194,197.3926,196.7194,197.3926,3037.0
2022-01-20 12:25:00,210.96,211.19,210.71,211.19,20947.0,197.2523,197.4674,197.0186,197.4674,20947.0
2022-01-20 12:30:00,211.4,211.51,211.19,211.47,5755.0,197.6637,197.7666,197.4674,197.7292,5755.0
2022-01-20 12:35:00,211.47,211.51,211.04,211.04,4461.0,197.7292,197.7666,197.3271,197.3271,4461.0
2022-01-20 12:40:00,211.13,211.24,211.0,211.03,4888.0,197.4113,197.5141,197.2897,197.3178,4888.0
2022-01-20 12:45:00,210.94,211.07,210.69,210.82,5264.0,197.2336,197.3552,196.9999,197.1214,5264.0
2022-01-20 12:50:00,210.81,210.81,209.78,209.92,18527.0,197.1121,197.1121,196.149,196.2799,18527.0
2022-01-20 12:55:00,210.0,210.34,209.84,210.28,7473.0,196.3547,196.6726,196.2051,196.6165,7473.0
2022-01-20 13:00:00,210.13,210.17,209.58,209.78,6454.0,196.4763,196.5137,195.962,196.149,6454.0
2022-01-20 13:05:00,209.66,209.66,208.93,209.05,12019.0,196.0368,196.0368,195.3542,195.4664,12019.0
2022-01-20 13:10:00,209.02,209.56,209.01,209.37,7201.0,195.4384,195.9433,195.429,195.7656,7201.0
2022-01-20 13:15:00,209.35,209.39,208.89,209.17,5739.0,195.7469,195.7843,195.3168,195.5786,5739.0
2022-01-20 13:20:00,209.2,209.52,209.03,209.12,6221.0,195.6067,195.9059,195.4477,195.5319,6221.0
2022-01-20 13:25:00,209.12,209.42,209.0,209.01,5028.0,195.5319,195.8124,195.4197,195.429,5028.0
2022-01-20 13:30:00,208.95,209.01,208.58,208.83,10360.0,195.3729,195.429,195.027,195.2607,10360.0
2022-01-20 13:35:00,208.78,209.35,208.78,209.33,1701.0,195.214,195.7469,195.214,195.7282,1701.0
2022-01-20 13:40:00,209.23,209.59,209.23,209.28,4785.0,195.6347,195.9713,195.6347,195.6815,4785.0
2022-01-20 13:45:00,209.28,209.6,209.03,209.15,4321.0,195.6815,195.9807,195.4477,195.5599,4321.0
2022-01-20 13:50:00,209.2,209.61,209.2,209.6,3783.0,195.6067,195.99,195.6067,195.9807,3783.0
2022-01-20 13:55:00,209.64,209.68,209.16,209.37,6121.0,196.0181,196.0555,195.5693,195.7656,6121.0
2022-01-20 14:00:00,209.39,210.41,209.29,210.27,6384.0,195.7843,196.7381,195.6908,196.6072,6384.0
2022-01-20 14:05:00,210.24,210.25,209.74,210.03,5979.0,196.5791,196.5885,196.1116,196.3827,5979.0
2022-01-20 14:10:00,210.07,210.09,208.71,208.77,13292.0,196.4201,196.4388,195.1485,195.2046,13292.0
2022-01-20 14:15:00,208.78,208.85,208.32,208.6,10959.0,195.214,195.2794,194.7839,195.0457,10959.0
2022-01-20 14:20:00,208.74,208.94,208.42,208.75,6084.0,195.1766,195.3636,194.8774,195.1859,6084.0
2022-01-20 14:25:00,208.62,208.97,208.42,208.46,15843.0,195.0644,195.3916,194.8774,194.9148,15843.0
2022-01-20 14:30:00,208.41,208.44,207.86,208.23,21494.0,194.868,194.8961,194.3537,194.6997,21494.0
2022-01-20 14:35:00,208.14,208.24,207.69,207.94,7183.0,194.6156,194.7091,194.1948,194.4286,7183.0
2022-01-20 14:40:00,207.78,207.9,207.19,207.19,7733.0,194.2789,194.3912,193.7273,193.7273,7733.0
2022-01-20 14:45:00,207.33,207.69,206.85,207.12,16833.0,193.8582,194.1948,193.4094,193.6618,16833.0
2022-01-20 14:50:00,207.18,207.56,207.17,207.55,6718.0,193.7179,194.0732,193.7086,194.0639,6718.0
2022-01-20 14:55:00,207.56,207.77,206.85,206.87,8390.0,194.0732,194.2696,193.4094,193.4281,8390.0
2022-01-20 15:00:00,206.87,207.48,206.44,206.72,13952.0,193.4281,193.9984,193.026,193.2878,13952.0
2022-01-20 15:05:00,206.72,206.82,206.07,206.11,12184.0,193.2878,193.3813,192.6801,192.7175,12184.0
2022-01-20 15:10:00,206.15,206.44,205.93,205.99,22127.0,192.7549,193.026,192.5492,192.6053,22127.0
2022-01-20 15:15:00,206.0,206.02,205.07,205.4,31062.0,192.6146,192.6333,191.745,192.0536,31062.0
2022-01-20 15:20:00,205.4,205.43,204.11,204.11,31736.0,192.0536,192.0816,190.8474,190.8474,31736.0
2022-01-20 15:25:00,204.26,204.51,203.87,204.01,28355.0,190.9877,191.2214,190.623,190.7539,28355.0
2022-01-20 15:30:00,203.89,204.1,203.42,203.83,40657.0,190.6417,190.8381,190.2023,190.5856,40657.0
2022-01-20 15:35:00,203.76,203.81,202.6,202.86,38913.0,190.5202,190.5669,189.4355,189.6786,38913.0
2022-01-20 15:40:00,202.88,203.25,201.82,201.93,66498.0,189.6973,190.0433,188.7062,188.8091,66498.0
2022-01-20 15:45:00,201.87,201.87,200.84,200.93,68076.0,188.753,188.753,187.7899,187.874,68076.0
2022-01-20 15:50:00,200.83,201.09,199.67,199.82,113470.0,187.7805,188.0236,186.6959,186.8362,113470.0
2022-01-20 15:55:00,199.92,200.3,199.41,199.57,287733.0,186.9297,187.285,186.4528,186.6024,287733.0
2022-01-21 09:30:00,197.04,200.58,196.8,199.42,148447.0,184.2368,187.5468,184.0124,186.4622,148447.0
2022-01-21 09:35:00,199.68,200.8,198.95,199.44,36291.0,186.7053,187.7525,186.0227,186.4809,36291.0
2022-01-21 09:40:00,199.4,199.73,198.02,198.02,21566.0,186.4435,186.752,185.1531,185.1531,21566.0
2022-01-21 09:45:00,197.7,200.85,197.59,199.91,29178.0,184.8539,187.7992,184.7511,186.9203,29178.0
2022-01-21 09:50:00,200.02,200.44,198.83,199.0,21608.0,187.0232,187.4159,185.9105,186.0695,21608.0
2022-01-21 09:55:00,198.86,200.16,198.36,199.93,27364.0,185.9385,187.1541,185.471,186.939,27364.0
2022-01-21 10:00:00,200.06,200.3,198.67,199.24,29919.0,187.0606,187.285,185.7609,186.2939,29919.0
2022-01-21 10:05:00,199.24,200.19,199.1,199.96,30701.0,186.2939,187.1821,186.163,186.9671,30701.0
2022-01-21 10:10:00,199.91,200.0,199.18,199.5,31348.0,186.9203,187.0045,186.2378,186.537,31348.0
2022-01-21 10:15:00,199.55,200.27,199.1,199.17,18212.0,186.5837,187.2569,186.163,186.2284,18212.0
2022-01-21 10:20:00,199.02,200.7,198.71,200.48,30674.0,186.0882,187.659,185.7983,187.4533,30674.0
2022-01-21 10:25:00,200.32,202.84,200.31,201.45,55445.0,187.3037,189.6599,187.2943,188.3603,55445.0
2022-01-21 10:30:00,201.5,204.62,201.32,204.42,27440.0,188.407,191.3243,188.2387,191.1373,27440.0
2022-01-21 10:35:00,204.42,205.71,203.87,203.89,34897.0,191.1373,192.3435,190.623,190.6417,34897.0
2022-01-21 10:40:00,203.79,203.98,202.8,203.47,24815.0,190.5482,190.7259,189.6225,190.249,24815.0
2022-01-21 10:45:00,203.64,205.57,203.14,205.34,19346.0,190.408,192.2125,189.9404,191.9975,19346.0
2022-01-21 10:50:00,205.43,206.4,205.33,206.4,32109.0,192.0816,192.9886,191.9881,192.9886,32109.0
2022-01-21 10:55:00,206.07,207.0,205.33,205.48,26029.0,192.6801,193.5496,191.9881,192.1284,26029.0
2022-01-21 11:00:00,205.5,206.9,205.16,206.36,19253.0,192.1471,193.4561,191.8292,192.9512,19253.0
2022-01-21 11:05:00,206.29,207.73,206.17,207.54,33106.0,192.8858,194.2322,192.7736,194.0545,33106.0
2022-01-21 11:10:00,207.5,207.68,205.98,206.31,29902.0,194.0171,194.1854,192.5959,192.9045,29902.0
2022-01-21 11:15:00,206.29,206.73,205.9,206.0,18220.0,192.8858,193.2972,192.5211,192.6146,18220.0
2022-01-21 11:20:00,205.9,207.23,205.5,206.8,26563.0,192.5211,193.7647,192.1471,193.3626,26563.0
2022-01-21 11:25:00,206.86,207.02,206.17,206.91,19909.0,193.4187,193.5683,192.7736,193.4655,19909.0
2022-01-21 11:30:00,206.91,206.91,205.55,205.73,28610.0,193.4655,193.4655,192.1938,192.3622,28610.0
2022-01-21 11:35:00,205.94,205.94,204.82,204.99,26214.0,192.5585,192.5585,191.5113,191.6702,26214.0
2022-01-21 11:40:00,205.04,205.5,205.02,205.43,33765.0,191.717,192.1471,191.6983,192.0816,33765.0
2022-01-21 11:45:00,205.32,205.8,204.11,204.47,21816.0,191.9788,192.4276,190.8474,191.184,21816.0
2022-01-21 11:50:00,204.41,204.84,203.8,203.94,23226.0,191.1279,191.53,190.5576,190.6885,23226.0
2022-01-21 11:55:00,203.87,204.68,203.71,204.34,17790.0,190.623,191.3804,190.4734,191.0625,17790.0
2022-01-21 12:00:00,204.34,205.54,204.02,205.08,13417.0,191.0625,192.1845,190.7633,191.7544,13417.0
2022-01-21 12:05:00,205.11,205.63,204.83,205.12,28474.0,191.7824,192.2687,191.5206,191.7918,28474.0
2022-01-21 12:10:00,205.0,205.12,203.92,204.16,36042.0,191.6796,191.7918,190.6698,190.8942,36042.0
2022-01-21 12:15:00,203.98,204.24,203.4,203.47,9509.0,190.7259,190.969,190.1836,190.249,9509.0
2022-01-21 12:20:00,203.28,203.94,203.0,203.89,12272.0,190.0713,190.6885,189.8095,190.6417,12272.0
2022-01-21 12:25:00,204.16,204.55,203.23,203.56,10991.0,190.8942,191.2588,190.0246,190.3332,10991.0
2022-01-21 12:30:00,203.52,203.8,203.14,203.49,20531.0,190.2958,190.5576,189.9404,190.2677,20531.0
2022-01-21 12:35:00,203.77,204.33,203.1,203.68,7842.0,190.5295,191.0531,189.903,190.4454,7842.0
2022-01-21 12:40:00,203.68,203.83,203.31,203.42,9650.0,190.4454,190.5856,190.0994,190.2023,9650.0
2022-01-21 12:45:00,203.42,204.0,203.0,203.21,9788.0,190.2023,190.7446,189.8095,190.0059,9788.0
2022-01-21 12:50:00,203.03,203.55,203.0,203.16,6917.0,189.8376,190.3238,189.8095,189.9591,6917.0
2022-01-21 12:55:00,203.1,203.91,202.78,203.84,9673.0,189.903,190.6604,189.6038,190.595,9673.0
2022-01-21 13:00:00,203.92,204.39,203.53,203.79,13150.0,190.6698,191.1092,190.3051,190.5482,13150.0
2022-01-21 13:05:00,203.79,204.5,203.62,204.05,10222.0,190.5482,191.2121,190.3893,190.7913,10222.0
2022-01-21 13:10:00,204.12,204.99,204.12,204.55,78940.0,190.8568,191.6702,190.8568,191.2588,78940.0
2022-01-21 13:15:00,204.44,204.44,203.41,203.47,19018.0,191.156,191.156,190.1929,190.249,19018.0
2022-01-21 13:20:00,203.4,203.51,202.5,202.67,17300.0,190.1836,190.2864,189.342,189.501,17300.0
2022-01-21 13:25:00,202.58,203.06,202.5,202.81,7577.0,189.4168,189.8656,189.342,189.6319,7577.0
2022-01-21 13:30:00,202.71,203.22,202.62,202.87,19540.0,189.5384,190.0152,189.4542,189.688,19540.0
2022-01-21 13:35:00,202.91,203.45,202.66,203.0,13765.0,189.7254,190.2303,189.4916,189.8095,13765.0
2022-01-21 13:40:00,202.92,203.42,202.78,203.15,6439.0,189.7347,190.2023,189.6038,189.9498,6439.0
2022-01-21 13:45:00,203.18,203.27,202.59,203.08,9676.0,189.9778,190.062,189.4262,189.8843,9676.0
2022-01-21 13:50:00,203.14,203.62,202.85,203.14,6453.0,189.9404,190.3893,189.6693,189.9404,6453.0
2022-01-21 13:55:00,203.18,203.18,202.26,202.49,10040.0,189.9778,189.9778,189.1176,189.3327,10040.0
2022-01-21 14:00:00,202.63,203.1,202.46,202.87,6432.0,189.4636,189.903,189.3046,189.688,6432.0
2022-01-21 14:05:00,202.94,203.32,202.6,202.88,8300.0,189.7534,190.1087,189.4355,189.6973,8300.0
2022-01-21 14:10:00,202.84,203.27,202.79,203.0,11724.0,189.6599,190.062,189.6132,189.8095,11724.0
2022-01-21 14:15:00,202.9,203.28,202.62,202.79,11952.0,189.716,190.0713,189.4542,189.6132,11952.0
2022-01-21 14:20:00,202.7,203.26,202.65,203.13,10785.0,189.529,190.0526,189.4823,189.9311,10785.0
2022-01-21 14:25:00,203.1,203.1,201.21,201.22,15517.0,189.903,189.903,188.1359,188.1452,15517.0
2022-01-21 14:30:00,201.12,201.4,200.96,200.96,18523.0,188.0517,188.3135,187.9021,187.9021,18523.0
2022-01-21 14:35:00,200.9,201.8,200.55,201.62,29487.0,187.846,188.6875,187.5187,188.5192,29487.0
2022-01-21 14:40:00,201.79,202.12,201.66,201.69,12426.0,188.6782,188.9867,188.5566,188.5847,12426.0
2022-01-21 14:45:00,201.85,202.12,201.64,202.03,12824.0,188.7343,188.9867,188.5379,188.9026,12824.0
2022-01-21 14:50:00,201.97,202.26,201.83,202.0,18490.0,188.8465,189.1176,188.7156,188.8745,18490.0
2022-01-21 14:55:00,202.09,202.21,201.36,201.4,28685.0,188.9587,189.0709,188.2761,188.3135,28685.0
2022-01-21 15:00:00,201.41,202.19,201.36,201.38,28676.0,188.3229,189.0522,188.2761,188.2948,28676.0
2022-01-21 15:05:00,201.38,201.49,200.23,200.7,19090.0,188.2948,188.3977,187.2195,187.659,19090.0
2022-01-21 15:10:00,200.51,200.62,199.73,200.56,26357.0,187.4813,187.5842,186.752,187.5281,26357.0
2022-01-21 15:15:00,200.53,201.92,200.37,201.27,18121.0,187.5,188.7997,187.3504,188.192,18121.0
2022-01-21 15:20:00,201.28,201.32,200.73,200.8,19832.0,188.2013,188.2387,187.687,187.7525,19832.0
2022-01-21 15:25:00,200.92,200.99,200.21,200.55,20476.0,187.8647,187.9301,187.2008,187.5187,20476.0
2022-01-21 15:30:00,200.55,201.51,200.42,201.07,25567.0,187.5187,188.4164,187.3972,188.0049,25567.0
2022-01-21 15:35:00,200.98,201.54,200.91,201.54,24688.0,187.9208,188.4444,187.8553,188.4444,24688.0
2022-01-21 15:40:00,201.57,202.36,201.1,201.1,27580.0,188.4725,189.2111,188.033,188.033,27580.0
2022-01-21 15:45:00,201.14,201.27,200.51,201.06,43329.0,188.0704,188.192,187.4813,187.9956,43329.0
2022-01-21 15:50:00,200.95,200.96,199.1,199.17,95778.0,187.8927,187.9021,186.163,186.2284,95778.0
2022-01-21 15:55:00,199.12,200.77,199.08,199.94,276649.0,186.1817,187.7244,186.1443,186.9484,276649.0
2022-01-24 09:30:00,195.85,196.5,194.86,195.5,58068.0,183.1241,183.7319,182.1985,182.7969,58068.0
2022-01-24 09:35:00,195.68,196.5,194.78,195.83,139415.0,182.9652,183.7319,182.1237,183.1054,139415.0
2022-01-24 09:40:00,195.81,196.37,194.1,194.69,29225.0,183.0867,183.6103,181.4878,182.0395,29225.0
2022-01-24 09:45:00,194.32,195.34,193.46,194.3,31551.0,181.6935,182.6473,180.8894,181.6748,31551.0
2022-01-24 09:50:00,194.25,194.64,192.86,193.6,17615.0,181.6281,181.9928,180.3284,181.0203,17615.0
2022-01-24 09:55:00,193.56,195.83,192.97,193.23,31554.0,180.9829,183.1054,180.4313,180.6744,31554.0
2022-01-24 10:00:00,193.12,194.42,193.12,193.29,16136.0,180.5715,181.787,180.5715,180.7305,16136.0
2022-01-24 10:05:00,193.14,193.4,192.47,192.61,61879.0,180.5902,180.8333,179.9638,180.0947,61879.0
2022-01-24 10:10:00,192.53,193.82,191.15,193.77,21574.0,180.0199,181.226,178.7295,181.1793,21574.0
2022-01-24 10:15:00,193.7,193.7,191.75,191.93,15878.0,181.1138,181.1138,179.2905,179.4588,15878.0
2022-01-24 10:20:00,191.85,193.68,191.51,193.49,44362.0,179.384,181.0951,179.0661,180.9175,44362.0
2022-01-24 10:25:00,193.54,194.41,193.09,193.47,73982.0,180.9642,181.7777,180.5435,180.8988,73982.0
2022-01-24 10:30:00,193.3,194.27,193.12,193.65,33042.0,180.7398,181.6468,180.5715,181.0671,33042.0
2022-01-24 10:35:00,193.49,193.96,193.12,193.34,28310.0,180.9175,181.3569,180.5715,180.7772,28310.0
2022-01-24 10:40:00,193.4,194.34,193.14,194.17,45644.0,180.8333,181.7122,180.5902,181.5533,45644.0
2022-01-24 10:45:00,194.19,194.4,192.04,192.3,10787.0,181.572,181.7683,179.5617,179.8048,10787.0
2022-01-24 10:50:00,192.26,194.44,191.65,194.34,14063.0,179.7674,181.8057,179.197,181.7122,14063.0
2022-01-24 10:55:00,194.23,194.64,193.38,193.41,29002.0,181.6094,181.9928,180.8146,180.8427,29002.0
2022-01-24 11:00:00,193.41,193.88,192.59,193.57,6654.0,180.8427,181.2821,180.076,180.9923,6654.0
2022-01-24 11:05:00,193.53,193.74,192.92,193.3,12051.0,180.9549,181.1512,180.3845,180.7398,12051.0
2022-01-24 11:10:00,193.25,193.25,192.14,192.36,7059.0,180.6931,180.6931,179.6552,179.8609,7059.0
2022-01-24 11:15:00,192.56,193.22,192.15,192.55,10228.0,180.0479,180.665,179.6645,180.0386,10228.0
2022-01-24 11:20:00,192.73,193.32,191.86,192.03,11312.0,180.2069,180.7585,179.3934,179.5523,11312.0
2022-01-24 11:25:00,192.03,192.78,191.39,192.59,13395.0,179.5523,180.2536,178.9539,180.076,13395.0
2022-01-24 11:30:00,192.87,192.97,192.02,192.69,6850.0,180.3378,180.4313,179.543,180.1695,6850.0
2022-01-24 11:35:00,192.75,193.08,191.04,191.25,13387.0,180.2256,180.5341,178.6267,178.823,13387.0
2022-01-24 11:40:00,191.25,191.55,190.72,191.12,29250.0,178.823,179.1035,178.3275,178.7015,29250.0
2022-01-24 11:45:00,191.35,191.45,189.57,189.95,18836.0,178.9165,179.01,177.2522,177.6075,18836.0
2022-01-24 11:50:00,189.84,191.54,189.84,191.5,16675.0,177.5046,179.0942,177.5046,179.0568,16675.0
2022-01-24 11:55:00,191.72,192.66,191.01,192.46,27987.0,179.2625,180.1414,178.5986,179.9544,27987.0
2022-01-24 12:00:00,192.46,192.77,191.74,191.86,25685.0,179.9544,180.2443,179.2812,179.3934,25685.0
2022-01-24 12:05:00,191.74,191.81,190.19,190.24,13950.0,179.2812,179.3466,177.8319,177.8787,13950.0
2022-01-24 12:10:00,190.44,191.01,189.58,190.03,9002.0,178.0657,178.5986,177.2615,177.6823,9002.0
2022-01-24 12:15:00,190.0,190.14,188.07,188.71,24690.0,177.6543,177.7852,175.8497,176.4481,24690.0
2022-01-24 12:20:00,188.71,190.34,188.56,189.77,20892.0,176.4481,177.9722,176.3078,177.4392,20892.0
2022-01-24 12:25:00,189.34,190.53,188.92,189.79,22257.0,177.0371,178.1498,176.6444,177.4579,22257.0
2022-01-24 12:30:00,189.95,190.7,189.41,190.7,15864.0,177.6075,178.3088,177.1026,178.3088,15864.0
2022-01-24 12:35:00,190.87,190.87,189.51,190.17,22564.0,178.4677,178.4677,177.1961,177.8132,22564.0
2022-01-24 12:40:00,190.04,191.08,189.57,190.73,12639.0,177.6917,178.6641,177.2522,178.3368,12639.0
2022-01-24 12:45:00,190.85,192.52,190.85,192.46,33908.0,178.449,180.0105,178.449,179.9544,33908.0
2022-01-24 12:50:00,192.53,193.97,191.99,193.97,12196.0,180.0199,181.3663,179.5149,181.3663,12196.0
2022-01-24 12:55:00,193.96,194.26,192.73,193.03,14858.0,181.3569,181.6374,180.2069,180.4874,14858.0
2022-01-24 13:00:00,192.96,193.46,192.45,193.36,12087.0,180.4219,180.8894,179.9451,180.7959,12087.0
2022-01-24 13:05:00,193.19,194.49,193.19,194.1,5965.0,180.637,181.8525,180.637,181.4878,5965.0
2022-01-24 13:10:00,194.12,195.04,194.01,194.95,16705.0,181.5065,182.3668,181.4037,182.2826,16705.0
2022-01-24 13:15:00,195.03,195.8,194.49,195.05,28630.0,182.3574,183.0774,181.8525,182.3761,28630.0
2022-01-24 13:20:00,195.14,195.26,194.01,194.01,14945.0,182.4603,182.5725,181.4037,181.4037,14945.0
2022-01-24 13:25:00,194.2,194.84,193.81,194.01,19780.0,181.5813,182.1798,181.2167,181.4037,19780.0
2022-01-24 13:30:00,193.77,195.27,193.77,195.21,7124.0,181.1793,182.5818,181.1793,182.5257,7124.0
2022-01-24 13:35:00,195.18,195.66,194.15,195.53,12305.0,182.4977,182.9465,181.5346,182.8249,12305.0
2022-01-24 13:40:00,195.46,195.51,194.12,194.5,12350.0,182.7595,182.8062,181.5065,181.8619,12350.0
2022-01-24 13:45:00,194.79,196.23,194.74,196.23,9677.0,182.133,183.4794,182.0863,183.4794,9677.0
2022-01-24 13:50:00,196.23,196.62,195.92,196.61,9075.0,183.4794,183.8441,183.1896,183.8347,9075.0
2022-01-24 13:55:00,196.7,197.2,196.45,196.99,12752.0,183.9189,184.3864,183.6851,184.1901,12752.0
2022-01-24 14:00:00,197.09,198.68,197.04,198.09,28019.0,184.2836,185.7702,184.2368,185.2186,28019.0
2022-01-24 14:05:00,198.27,199.28,197.96,199.28,10716.0,185.3869,186.3313,185.097,186.3313,10716.0
2022-01-24 14:10:00,199.18,199.37,196.85,197.58,9945.0,186.2378,186.4154,184.0592,184.7417,9945.0
2022-01-24 14:15:00,197.53,197.92,196.73,196.97,13860.0,184.695,185.0596,183.947,184.1714,13860.0
2022-01-24 14:20:00,196.59,197.78,196.1,196.41,12716.0,183.816,184.9287,183.3579,183.6477,12716.0
2022-01-24 14:25:00,196.25,197.2,196.02,196.87,17587.0,183.4981,184.3864,183.2831,184.0779,17587.0
2022-01-24 14:30:00,196.84,197.8,196.81,196.88,10289.0,184.0498,184.9474,184.0218,184.0872,10289.0
2022-01-24 14:35:00,196.62,196.91,195.46,196.16,8397.0,183.8441,184.1153,182.7595,183.414,8397.0
2022-01-24 14:40:00,195.95,196.59,195.71,196.35,10885.0,183.2176,183.816,182.9932,183.5916,10885.0
2022-01-24 14:45:00,196.18,197.49,195.67,197.43,12299.0,183.4327,184.6576,182.9558,184.6015,12299.0
2022-01-24 14:50:00,197.51,198.55,197.15,198.23,11163.0,184.6763,185.6487,184.3397,185.3495,11163.0
2022-01-24 14:55:00,198.17,198.82,197.55,198.82,19888.0,185.2934,185.9011,184.7137,185.9011,19888.0
2022-01-24 15:00:00,198.81,199.51,198.68,198.68,13845.0,185.8918,186.5463,185.7702,185.7702,13845.0
2022-01-24 15:05:00,198.85,199.46,198.29,199.33,17662.0,185.9292,186.4996,185.4056,186.378,17662.0
2022-01-24 15:10:00,199.58,200.76,199.58,200.66,20678.0,186.6118,187.7151,186.6118,187.6216,20678.0
2022-01-24 15:15:00,200.79,201.48,199.41,199.61,15105.0,187.7431,188.3883,186.4528,186.6398,15105.0
2022-01-24 15:20:00,199.71,201.34,199.71,201.03,15861.0,186.7333,188.2574,186.7333,187.9675,15861.0
2022-01-24 15:25:00,201.15,201.89,200.34,200.81,22310.0,188.0797,188.7717,187.3224,187.7618,22310.0
2022-01-24 15:30:00,200.69,202.49,200.14,202.17,26711.0,187.6496,189.3327,187.1354,189.0335,26711.0
2022-01-24 15:35:00,202.17,202.22,201.35,202.0,20646.0,189.0335,189.0802,188.2668,188.8745,20646.0
2022-01-24 15:40:00,201.85,202.15,199.76,200.16,26357.0,188.7343,189.0148,186.7801,187.1541,26357.0
2022-01-24 15:45:00,200.21,201.66,200.21,201.65,15116.0,187.2008,188.5566,187.2008,188.5473,15116.0
2022-01-24 15:50:00,201.65,203.26,201.23,202.63,39066.0,188.5473,190.0526,188.1546,189.4636,39066.0
2022-01-24 15:55:00,202.71,203.47,202.15,203.11,176461.0,189.5384,190.249,189.0148,189.9124,176461.0
2022-01-25 09:30:00,197.68,198.68,196.09,197.81,59704.0,184.8352,185.7702,183.3485,184.9568,59704.0
2022-01-25 09:35:00,197.94,198.63,196.84,198.63,49712.0,185.0783,185.7235,184.0498,185.7235,49712.0
2022-01-25 09:40:00,198.45,199.28,197.42,198.02,22387.0,185.5552,186.3313,184.5921,185.1531,22387.0
2022-01-25 09:45:00,197.9,197.9,195.77,196.19,14027.0,185.0409,185.0409,183.0493,183.442,14027.0
2022-01-25 09:50:00,195.98,196.31,194.39,194.7,48295.0,183.2457,183.5542,181.759,182.0489,48295.0
2022-01-25 09:55:00,195.0,196.53,194.95,195.69,32040.0,182.3294,183.7599,182.2826,182.9745,32040.0
2022-01-25 10:00:00,195.84,196.26,194.55,194.78,21105.0,183.1148,183.5075,181.9086,182.1237,21105.0
2022-01-25 10:05:00,194.78,196.2,194.69,195.7,17902.0,182.1237,183.4514,182.0395,182.9839,17902.0
2022-01-25 10:10:00,195.66,195.72,194.91,195.33,27019.0,182.9465,183.0026,182.2452,182.6379,27019.0
2022-01-25 10:15:00,195.41,196.51,194.69,195.92,22232.0,182.7127,183.7412,182.0395,183.1896,22232.0
2022-01-25 10:20:00,195.58,195.88,194.85,195.02,12211.0,182.8717,183.1522,182.1891,182.3481,12211.0
2022-01-25 10:25:00,194.88,197.28,194.69,197.28,19342.0,182.2172,184.4612,182.0395,184.4612,19342.0
2022-01-25 10:30:00,197.12,197.21,196.42,196.53,11581.0,184.3116,184.3958,183.6571,183.7599,11581.0
2022-01-25 10:35:00,196.59,196.91,195.45,195.88,23991.0,183.816,184.1153,182.7501,183.1522,23991.0
2022-01-25 10:40:00,195.88,196.9,195.25,196.82,17863.0,183.1522,184.1059,182.5631,184.0311,17863.0
2022-01-25 10:45:00,196.78,197.72,196.51,197.29,12916.0,183.9937,184.8726,183.7412,184.4706,12916.0
2022-01-25 10:50:00,197.28,197.46,196.4,196.55,24280.0,184.4612,184.6295,183.6384,183.7786,24280.0
2022-01-25 10:55:00,196.65,196.65,195.76,196.03,28045.0,183.8721,183.8721,183.04,183.2924,28045.0
2022-01-25 11:00:00,195.89,196.84,195.61,196.53,23655.0,183.1615,184.0498,182.8997,183.7599,23655.0
2022-01-25 11:05:00,196.77,197.21,196.32,196.78,34989.0,183.9844,184.3958,183.5636,183.9937,34989.0
2022-01-25 11:10:00,197.25,197.45,196.7,197.27,14733.0,184.4332,184.6202,183.9189,184.4519,14733.0
2022-01-25 11:15:00,197.25,198.49,196.7,198.49,18421.0,184.4332,185.5926,183.9189,185.5926,18421.0
2022-01-25 11:20:00,198.49,198.75,198.0,198.11,14174.0,185.5926,185.8357,185.1344,185.2373,14174.0
2022-01-25 11:25:00,198.15,198.64,197.24,197.62,14564.0,185.2747,185.7328,184.4238,184.7791,14564.0
2022-01-25 11:30:00,197.62,197.64,196.48,196.6,7398.0,184.7791,184.7978,183.7132,183.8254,7398.0
2022-01-25 11:35:00,196.39,196.53,195.21,195.58,6820.0,183.629,183.7599,182.5257,182.8717,6820.0
2022-01-25 11:40:00,195.45,196.25,195.31,196.23,7345.0,182.7501,183.4981,182.6192,183.4794,7345.0
2022-01-25 11:45:00,196.11,196.96,196.05,196.95,6246.0,183.3672,184.162,183.3111,184.1527,6246.0
2022-01-25 11:50:00,196.75,197.36,196.5,197.29,6641.0,183.9657,184.536,183.7319,184.4706,6641.0
2022-01-25 11:55:00,196.98,197.23,195.4,195.45,10075.0,184.1807,184.4145,182.7034,182.7501,10075.0
2022-01-25 12:00:00,195.44,196.2,195.44,196.2,7685.0,182.7408,183.4514,182.7408,183.4514,7685.0
2022-01-25 12:05:00,196.33,196.87,195.6,195.6,38054.0,183.5729,184.0779,182.8904,182.8904,38054.0
2022-01-25 12:10:00,195.72,195.74,195.31,195.6,8824.0,183.0026,183.0213,182.6192,182.8904,8824.0
2022-01-25 12:15:00,195.77,196.0,194.6,194.94,69010.0,183.0493,183.2644,181.9554,182.2733,69010.0
2022-01-25 12:20:00,195.07,196.29,194.76,196.04,8058.0,182.3948,183.5355,182.105,183.3018,8058.0
2022-01-25 12:25:00,196.06,196.16,195.41,195.53,11114.0,183.3205,183.414,182.7127,182.8249,11114.0
2022-01-25 12:30:00,195.5,195.5,194.64,195.08,9764.0,182.7969,182.7969,181.9928,182.4042,9764.0
2022-01-25 12:35:00,195.02,195.38,194.16,194.34,32795.0,182.3481,182.6847,181.5439,181.7122,32795.0
2022-01-25 12:40:00,194.38,194.71,193.65,194.33,29548.0,181.7496,182.0582,181.0671,181.7029,29548.0
2022-01-25 12:45:00,194.48,194.65,193.48,193.91,18802.0,181.8432,182.0021,180.9081,181.3102,18802.0
2022-01-25 12:50:00,193.92,194.25,193.39,193.86,25631.0,181.3195,181.6281,180.824,181.2634,25631.0
2022-01-25 12:55:00,193.86,194.69,193.64,194.53,23516.0,181.2634,182.0395,181.0577,181.8899,23516.0
2022-01-25 13:00:00,194.95,194.98,194.17,194.73,15680.0,182.2826,182.3107,181.5533,182.0769,15680.0
2022-01-25 13:05:00,194.86,195.06,194.13,194.41,38639.0,182.1985,182.3855,181.5159,181.7777,38639.0
2022-01-25 13:10:00,194.45,195.38,194.31,195.0,50500.0,181.8151,182.6847,181.6842,182.3294,50500.0
2022-01-25 13:15:00,195.0,195.6,194.71,195.17,102819.0,182.3294,182.8904,182.0582,182.4883,102819.0
2022-01-25 13:20:00,195.19,195.19,194.56,194.69,37372.0,182.507,182.507,181.918,182.0395,37372.0
2022-01-25 13:25:00,194.68,196.12,194.41,196.12,35652.0,182.0302,183.3766,181.7777,183.3766,35652.0
2022-01-25 13:30:00,195.98,196.13,195.57,195.77,63149.0,183.2457,183.3859,182.8623,183.0493,63149.0
2022-01-25 13:35:00,195.78,196.54,195.42,196.54,24851.0,183.0587,183.7693,182.7221,183.7693,24851.0
2022-01-25 13:40:00,196.4,196.73,196.32,196.32,13922.0,183.6384,183.947,183.5636,183.5636,13922.0
2022-01-25 13:45:00,196.3,196.62,195.9,196.29,88289.0,183.5449,183.8441,183.1709,183.5355,88289.0
2022-01-25 13:50:00,196.41,197.0,195.78,196.99,59186.0,183.6477,184.1994,183.0587,184.1901,59186.0
2022-01-25 13:55:00,197.0,197.98,196.9,197.84,20191.0,184.1994,185.1157,184.1059,184.9848,20191.0
2022-01-25 14:00:00,197.96,197.96,196.65,196.89,22586.0,185.097,185.097,183.8721,184.0966,22586.0
2022-01-25 14:05:00,196.93,197.12,196.31,196.55,16734.0,184.134,184.3116,183.5542,183.7786,16734.0
2022-01-25 14:10:00,196.66,197.89,196.66,197.78,11496.0,183.8815,185.0316,183.8815,184.9287,11496.0
2022-01-25 14:15:00,197.9,198.6,197.65,198.43,17851.0,185.0409,185.6954,184.8072,185.5365,17851.0
2022-01-25 14:20:00,198.53,198.85,197.91,197.92,15787.0,185.63,185.9292,185.0503,185.0596,15787.0
2022-01-25 14:25:00,198.07,198.36,197.53,198.06,12413.0,185.1999,185.471,184.695,185.1905,12413.0
2022-01-25 14:30:00,198.19,198.35,197.38,197.38,11899.0,185.3121,185.4617,184.5547,184.5547,11899.0
2022-01-25 14:35:00,197.38,197.94,197.37,197.94,7432.0,184.5547,185.0783,184.5454,185.0783,7432.0
2022-01-25 14:40:00,198.25,198.97,198.25,198.78,7387.0,185.3682,186.0414,185.3682,185.8637,7387.0
2022-01-25 14:45:00,198.89,199.19,198.48,198.59,13537.0,185.9666,186.2471,185.5832,185.6861,13537.0
2022-01-25 14:50:00,198.36,199.36,198.29,199.14,12649.0,185.471,186.4061,185.4056,186.2004,12649.0
2022-01-25 14:55:00,199.14,199.88,198.9,199.75,10500.0,186.2004,186.8923,185.9759,186.7707,10500.0
2022-01-25 15:00:00,199.74,199.74,198.7,199.2,22381.0,186.7614,186.7614,185.7889,186.2565,22381.0
2022-01-25 15:05:00,199.19,199.53,198.41,198.96,37443.0,186.2471,186.565,185.5178,186.0321,37443.0
2022-01-25 15:10:00,198.73,199.32,198.45,199.32,27779.0,185.817,186.3687,185.5552,186.3687,27779.0
2022-01-25 15:15:00,199.32,199.86,198.94,199.81,57614.0,186.3687,186.8736,186.0134,186.8268,57614.0
2022-01-25 15:20:00,199.77,199.84,198.53,198.53,16482.0,186.7894,186.8549,185.63,185.63,16482.0
2022-01-25 15:25:00,198.24,198.26,196.51,196.75,13241.0,185.3588,185.3775,183.7412,183.9657,13241.0
2022-01-25 15:30:00,196.72,197.13,196.31,196.86,14427.0,183.9376,184.321,183.5542,184.0685,14427.0
2022-01-25 15:35:00,196.74,197.13,196.16,196.97,16198.0,183.9563,184.321,183.414,184.1714,16198.0
2022-01-25 15:40:00,197.05,197.48,196.49,196.55,13164.0,184.2462,184.6482,183.7225,183.7786,13164.0
2022-01-25 15:45:00,196.64,197.39,196.19,196.55,24846.0,183.8628,184.5641,183.442,183.7786,24846.0
2022-01-25 15:50:00,196.32,196.55,194.82,195.2,54165.0,183.5636,183.7786,182.1611,182.5164,54165.0
2022-01-25 15:55:00,195.09,195.7,194.57,194.76,178396.0,182.4135,182.9839,181.9273,182.105,178396.0
2022-01-26 09:30:00,200.91,202.74,200.0,201.76,97547.0,187.8553,189.5664,187.0045,188.6501,97547.0
2022-01-26 09:35:00,201.35,202.26,200.65,200.95,16408.0,188.2668,189.1176,187.6122,187.8927,16408.0
2022-01-26 09:40:00,201.0,201.18,199.82,200.24,14381.0,187.9395,188.1078,186.8362,187.2289,14381.0
2022-01-26 09:45:00,200.45,202.54,200.45,202.4,20631.0,187.4252,189.3794,187.4252,189.2485,20631.0
2022-01-26 09:50:00,202.4,202.71,201.64,202.49,32127.0,189.2485,189.5384,188.5379,189.3327,32127.0
2022-01-26 09:55:00,202.36,203.5,202.15,203.32,30034.0,189.2111,190.2771,189.0148,190.1087,30034.0
2022-01-26 10:00:00,203.2,203.67,202.98,203.21,12818.0,189.9965,190.436,189.7908,190.0059,12818.0
2022-01-26 10:05:00,203.23,203.58,202.36,202.59,18883.0,190.0246,190.3519,189.2111,189.4262,18883.0
2022-01-26 10:10:00,202.44,202.9,202.14,202.39,34803.0,189.2859,189.716,189.0054,189.2392,34803.0
2022-01-26 10:15:00,202.13,202.62,201.45,202.59,11820.0,188.9961,189.4542,188.3603,189.4262,11820.0
2022-01-26 10:20:00,202.59,202.71,201.55,201.94,7267.0,189.4262,189.5384,188.4538,188.8184,7267.0
2022-01-26 10:25:00,201.49,202.06,201.3,201.56,8153.0,188.3977,188.9306,188.22,188.4631,8153.0
2022-01-26 10:30:00,201.52,202.53,201.11,202.43,8722.0,188.4257,189.3701,188.0423,189.2766,8722.0
2022-01-26 10:35:00,202.44,202.88,202.07,202.27,10874.0,189.2859,189.6973,188.94,189.127,10874.0
2022-01-26 10:40:00,202.26,202.35,201.27,201.27,9523.0,189.1176,189.2018,188.192,188.192,9523.0
2022-01-26 10:45:00,201.42,201.42,200.65,200.66,8368.0,188.3322,188.3322,187.6122,187.6216,8368.0
2022-01-26 10:50:00,200.66,200.66,200.25,200.53,10794.0,187.6216,187.6216,187.2382,187.5,10794.0
2022-01-26 10:55:00,200.47,201.79,200.46,201.75,9381.0,187.4439,188.6782,187.4346,188.6408,9381.0
2022-01-26 11:00:00,201.52,201.54,200.75,200.96,7015.0,188.4257,188.4444,187.7057,187.9021,7015.0
2022-01-26 11:05:00,200.96,201.86,200.96,201.52,11961.0,187.9021,188.7436,187.9021,188.4257,11961.0
2022-01-26 11:10:00,201.6,202.1,201.37,202.08,8908.0,188.5005,188.968,188.2855,188.9493,8908.0
2022-01-26 11:15:00,202.1,202.24,201.46,202.15,15267.0,188.968,189.0989,188.3696,189.0148,15267.0
2022-01-26 11:20:00,202.17,202.75,202.06,202.35,7888.0,189.0335,189.5758,188.9306,189.2018,7888.0
2022-01-26 11:25:00,202.53,202.66,202.06,202.25,7767.0,189.3701,189.4916,188.9306,189.1083,7767.0
2022-01-26 11:30:00,202.19,202.69,202.04,202.25,14527.0,189.0522,189.5197,188.9119,189.1083,14527.0
2022-01-26 11:35:00,202.24,202.78,202.21,202.78,8647.0,189.0989,189.6038,189.0709,189.6038,8647.0
2022-01-26 11:40:00,202.81,203.4,202.78,203.22,6923.0,189.6319,190.1836,189.6038,190.0152,6923.0
2022-01-26 11:45:00,203.36,203.39,202.6,202.87,13686.0,190.1461,190.1742,189.4355,189.688,13686.0
2022-01-26 11:50:00,202.72,202.82,202.12,202.58,18813.0,189.5477,189.6412,188.9867,189.4168,18813.0
2022-01-26 11:55:00,202.48,202.73,202.3,202.61,13086.0,189.3233,189.5571,189.155,189.4449,13086.0
2022-01-26 12:00:00,202.61,202.76,202.35,202.63,10419.0,189.4449,189.5851,189.2018,189.4636,10419.0
2022-01-26 12:05:00,202.59,202.7,202.37,202.55,8525.0,189.4262,189.529,189.2205,189.3888,8525.0
2022-01-26 12:10:00,202.58,202.95,202.38,202.63,15482.0,189.4168,189.7628,189.2298,189.4636,15482.0
2022-01-26 12:15:00,202.57,202.68,202.19,202.19,21648.0,189.4075,189.5103,189.0522,189.0522,21648.0
2022-01-26 12:20:00,202.2,202.63,202.17,202.23,13013.0,189.0615,189.4636,189.0335,189.0896,13013.0
2022-01-26 12:25:00,202.25,202.94,202.13,202.94,20657.0,189.1083,189.7534,188.9961,189.7534,20657.0
2022-01-26 12:30:00,203.0,203.57,202.86,203.57,4967.0,189.8095,190.3425,189.6786,190.3425,4967.0
2022-01-26 12:35:00,203.4,204.2,203.33,204.01,30298.0,190.1836,190.9316,190.1181,190.7539,30298.0
2022-01-26 12:40:00,204.14,204.31,203.73,203.96,19135.0,190.8755,191.0344,190.4921,190.7072,19135.0
2022-01-26 12:45:00,203.96,204.05,203.7,203.78,11860.0,190.7072,190.7913,190.4641,190.5389,11860.0
2022-01-26 12:50:00,203.89,203.89,203.49,203.65,7102.0,190.6417,190.6417,190.2677,190.4173,7102.0
2022-01-26 12:55:00,203.7,203.87,203.66,203.81,8014.0,190.4641,190.623,190.4267,190.5669,8014.0
2022-01-26 13:00:00,203.77,203.77,202.14,202.52,9510.0,190.5295,190.5295,189.0054,189.3607,9510.0
2022-01-26 13:05:00,202.55,203.0,202.4,202.91,7582.0,189.3888,189.8095,189.2485,189.7254,7582.0
2022-01-26 13:10:00,202.93,203.31,202.82,203.25,7377.0,189.7441,190.0994,189.6412,190.0433,7377.0
2022-01-26 13:15:00,203.18,203.19,202.67,202.7,12512.0,189.9778,189.9872,189.501,189.529,12512.0
2022-01-26 13:20:00,202.65,203.06,202.49,203.06,7508.0,189.4823,189.8656,189.3327,189.8656,7508.0
2022-01-26 13:25:00,203.14,203.49,203.06,203.38,6731.0,189.9404,190.2677,189.8656,190.1648,6731.0
2022-01-26 13:30:00,203.25,203.38,202.75,202.93,10985.0,190.0433,190.1648,189.5758,189.7441,10985.0
2022-01-26 13:35:00,202.82,203.09,202.75,202.92,5978.0,189.6412,189.8937,189.5758,189.7347,5978.0
2022-01-26 13:40:00,202.92,203.05,202.8,202.8,10794.0,189.7347,189.8563,189.6225,189.6225,10794.0
2022-01-26 13:45:00,202.8,202.86,202.5,202.5,8047.0,189.6225,189.6786,189.342,189.342,8047.0
2022-01-26 13:50:00,202.49,203.06,202.37,203.06,18709.0,189.3327,189.8656,189.2205,189.8656,18709.0
2022-01-26 13:55:00,203.02,203.17,202.86,202.87,4930.0,189.8282,189.9685,189.6786,189.688,4930.0
2022-01-26 14:00:00,202.96,205.0,202.72,204.29,41128.0,189.7721,191.6796,189.5477,191.0157,41128.0
2022-01-26 14:05:00,204.44,205.25,204.29,204.62,24400.0,191.156,191.9133,191.0157,191.3243,24400.0
2022-01-26 14:10:00,204.6,204.79,201.4,201.51,16764.0,191.3056,191.4832,188.3135,188.4164,16764.0
2022-01-26 14:15:00,201.44,202.16,201.04,201.83,16078.0,188.3509,189.0241,187.9769,188.7156,16078.0
2022-01-26 14:20:00,201.84,201.97,200.86,201.77,15484.0,188.7249,188.8465,187.8086,188.6595,15484.0
2022-01-26 14:25:00,201.79,203.58,201.79,203.46,14716.0,188.6782,190.3519,188.6782,190.2397,14716.0
2022-01-26 14:30:00,203.38,203.43,200.37,200.78,21434.0,190.1648,190.2116,187.3504,187.7338,21434.0
2022-01-26 14:35:00,201.0,202.99,200.09,202.41,41127.0,187.9395,189.8002,187.0886,189.2579,41127.0
2022-01-26 14:40:00,202.46,202.78,200.01,200.01,20107.0,189.3046,189.6038,187.0138,187.0138,20107.0
2022-01-26 14:45:00,199.75,200.01,197.0,197.49,36584.0,186.7707,187.0138,184.1994,184.6576,36584.0
2022-01-26 14:50:00,197.28,199.28,197.19,198.58,28207.0,184.4612,186.3313,184.3771,185.6767,28207.0
2022-01-26 14:55:00,198.6,198.66,197.7,198.31,16602.0,185.6954,185.7515,184.8539,185.4243,16602.0
2022-01-26 15:00:00,198.26,198.41,195.31,195.95,19809.0,185.3775,185.5178,182.6192,183.2176,19809.0
2022-01-26 15:05:00,195.93,195.93,194.16,194.5,18551.0,183.1989,183.1989,181.5439,181.8619,18551.0
2022-01-26 15:10:00,194.6,196.12,194.6,195.5,18372.0,181.9554,183.3766,181.9554,182.7969,18372.0
2022-01-26 15:15:00,195.17,195.96,194.48,194.67,16660.0,182.4883,183.227,181.8432,182.0208,16660.0
2022-01-26 15:20:00,194.7,195.17,193.54,194.64,14567.0,182.0489,182.4883,180.9642,181.9928,14567.0
2022-01-26 15:25:00,194.66,197.47,194.35,197.33,34483.0,182.0115,184.6389,181.7216,184.508,34483.0
2022-01-26 15:30:00,197.21,197.68,196.02,196.02,32441.0,184.3958,184.8352,183.2831,183.2831,32441.0
2022-01-26 15:35:00,196.0,196.6,195.01,196.11,31117.0,183.2644,183.8254,182.3387,183.3672,31117.0
2022-01-26 15:40:00,195.92,197.61,195.61,197.22,37305.0,183.1896,184.7698,182.8997,184.4051,37305.0
2022-01-26 15:45:00,196.94,198.19,195.98,196.82,49314.0,184.1433,185.3121,183.2457,184.0311,49314.0
2022-01-26 15:50:00,196.57,196.95,194.71,196.68,81617.0,183.7973,184.1527,182.0582,183.9002,81617.0
2022-01-26 15:55:00,196.48,197.21,195.32,197.05,215968.0,183.7132,184.3958,182.6286,184.2462,215968.0
2022-01-27 09:30:00,200.77,201.15,197.81,197.81,38746.0,187.7244,188.0797,184.9568,184.9568,38746.0
2022-01-27 09:35:00,198.18,199.39,198.15,198.9,12714.0,185.3027,186.4341,185.2747,185.9759,12714.0
2022-01-27 09:40:00,198.99,200.66,198.97,200.08,21341.0,186.0601,187.6216,186.0414,187.0793,21341.0
2022-01-27 09:45:00,199.87,200.9,199.53,200.59,12812.0,186.8829,187.846,186.565,187.5561,12812.0
2022-01-27 09:50:00,200.44,200.77,198.9,199.24,14332.0,187.4159,187.7244,185.9759,186.2939,14332.0
2022-01-27 09:55:00,199.37,199.43,197.23,198.17,31558.0,186.4154,186.4715,184.4145,185.2934,31558.0
2022-01-27 10:00:00,198.18,198.76,197.52,198.6,20628.0,185.3027,185.845,184.6856,185.6954,20628.0
2022-01-27 10:05:00,198.62,199.5,198.14,199.44,11948.0,185.7141,186.537,185.2653,186.4809,11948.0
2022-01-27 10:10:00,199.47,200.06,198.84,199.66,11977.0,186.5089,187.0606,185.9198,186.6866,11977.0
2022-01-27 10:15:00,199.73,199.73,197.97,197.97,12317.0,186.752,186.752,185.1064,185.1064,12317.0
2022-01-27 10:20:00,198.05,198.46,196.78,196.78,14026.0,185.1812,185.5645,183.9937,183.9937,14026.0
2022-01-27 10:25:00,196.84,196.96,195.12,195.12,28972.0,184.0498,184.162,182.4416,182.4416,28972.0
2022-01-27 10:30:00,195.55,195.78,193.71,194.06,30108.0,182.8436,183.0587,181.1232,181.4504,30108.0
2022-01-27 10:35:00,194.1,194.18,193.0,193.11,44452.0,181.4878,181.5626,180.4593,180.5622,44452.0
2022-01-27 10:40:00,193.23,194.59,192.96,194.41,19064.0,180.6744,181.946,180.4219,181.7777,19064.0
2022-01-27 10:45:00,194.17,194.7,193.11,193.59,19269.0,181.5533,182.0489,180.5622,181.011,19269.0
2022-01-27 10:50:00,193.69,193.84,193.29,193.65,8448.0,181.1045,181.2447,180.7305,181.0671,8448.0
2022-01-27 10:55:00,193.51,194.16,193.07,193.89,21817.0,180.9362,181.5439,180.5248,181.2915,21817.0
2022-01-27 11:00:00,194.01,195.58,193.88,195.05,65150.0,181.4037,182.8717,181.2821,182.3761,65150.0
2022-01-27 11:05:00,195.21,195.53,193.73,193.73,27480.0,182.5257,182.8249,181.1419,181.1419,27480.0
2022-01-27 11:10:00,193.88,194.63,193.73,194.15,21190.0,181.2821,181.9834,181.1419,181.5346,21190.0
2022-01-27 11:15:00,194.12,194.14,192.88,193.16,22329.0,181.5065,181.5252,180.3471,180.6089,22329.0
2022-01-27 11:20:00,193.09,193.75,192.76,193.23,19869.0,180.5435,181.1606,180.2349,180.6744,19869.0
2022-01-27 11:25:00,193.22,193.42,192.37,192.88,20897.0,180.665,180.852,179.8703,180.3471,20897.0
2022-01-27 11:30:00,193.02,193.91,192.87,193.64,71389.0,180.478,181.3102,180.3378,181.0577,71389.0
2022-01-27 11:35:00,193.64,194.24,193.2,193.48,29874.0,181.0577,181.6187,180.6463,180.9081,29874.0
2022-01-27 11:40:00,193.45,194.18,193.33,193.79,20061.0,180.8801,181.5626,180.7679,181.198,20061.0
2022-01-27 11:45:00,193.75,194.04,192.92,193.16,16267.0,181.1606,181.4317,180.3845,180.6089,16267.0
2022-01-27 11:50:00,193.16,193.52,192.92,193.5,12229.0,180.6089,180.9455,180.3845,180.9268,12229.0
2022-01-27 11:55:00,193.49,193.64,193.11,193.56,13011.0,180.9175,181.0577,180.5622,180.9829,13011.0
2022-01-27 12:00:00,193.47,193.47,192.2,192.72,13607.0,180.8988,180.8988,179.7113,180.1975,13607.0
2022-01-27 12:05:00,192.47,192.47,191.3,191.45,16947.0,179.9638,179.9638,178.8698,179.01,16947.0
2022-01-27 12:10:00,191.55,191.78,190.71,190.9,13395.0,179.1035,179.3186,178.3181,178.4958,13395.0
2022-01-27 12:15:00,190.97,191.22,190.27,191.09,18541.0,178.5612,178.795,177.9067,178.6734,18541.0
2022-01-27 12:20:00,191.05,191.25,190.87,191.08,34833.0,178.636,178.823,178.4677,178.6641,34833.0
2022-01-27 12:25:00,191.08,191.42,190.86,191.07,26752.0,178.6641,178.982,178.4584,178.6547,26752.0
2022-01-27 12:30:00,191.2,191.28,190.81,190.93,28689.0,178.7763,178.8511,178.4116,178.5238,28689.0
2022-01-27 12:35:00,190.79,190.99,190.27,190.63,40009.0,178.3929,178.5799,177.9067,178.2433,40009.0
2022-01-27 12:40:00,190.45,190.7,190.13,190.26,23581.0,178.075,178.3088,177.7758,177.8974,23581.0
2022-01-27 12:45:00,190.2,190.2,189.27,189.68,18998.0,177.8413,177.8413,176.9717,177.355,18998.0
2022-01-27 12:50:00,189.69,190.53,189.69,190.53,17287.0,177.3644,178.1498,177.3644,178.1498,17287.0
2022-01-27 12:55:00,190.53,191.32,190.5,190.95,10110.0,178.1498,178.8885,178.1218,178.5425,10110.0
2022-01-27 13:00:00,191.3,191.47,189.87,189.87,14027.0,178.8698,179.0287,177.5327,177.5327,14027.0
2022-01-27 13:05:00,189.98,189.98,189.06,189.08,23956.0,177.6355,177.6355,176.7753,176.794,23956.0
2022-01-27 13:10:00,189.02,189.02,188.31,188.54,23962.0,176.7379,176.7379,176.0741,176.2891,23962.0
2022-01-27 13:15:00,188.64,189.65,188.12,188.19,23061.0,176.3826,177.327,175.8964,175.9619,23061.0
2022-01-27 13:20:00,188.15,188.35,187.26,187.46,27426.0,175.9245,176.1115,175.0923,175.2793,27426.0
2022-01-27 13:25:00,187.53,187.8,187.35,187.59,42412.0,175.3447,175.5972,175.1764,175.4008,42412.0
2022-01-27 13:30:00,187.62,188.06,187.27,187.59,43127.0,175.4289,175.8403,175.1016,175.4008,43127.0
2022-01-27 13:35:00,187.63,188.35,186.94,187.03,29927.0,175.4382,176.1115,174.7931,174.8772,29927.0
2022-01-27 13:40:00,187.1,187.55,186.77,187.52,25466.0,174.9427,175.3634,174.6341,175.3354,25466.0
2022-01-27 13:45:00,187.31,187.64,187.0,187.37,18241.0,175.139,175.4476,174.8492,175.1951,18241.0
2022-01-27 13:50:00,187.37,187.61,187.05,187.34,24898.0,175.1951,175.4195,174.8959,175.1671,24898.0
2022-01-27 13:55:00,187.42,189.72,187.24,189.2,20986.0,175.2419,177.3924,175.0736,176.9062,20986.0
2022-01-27 14:00:00,189.22,190.14,189.15,190.0,11233.0,176.9249,177.7852,176.8595,177.6543,11233.0
2022-01-27 14:05:00,190.22,190.67,189.67,189.94,6653.0,177.86,178.2807,177.3457,177.5981,6653.0
2022-01-27 14:10:00,189.72,190.05,188.93,189.08,14388.0,177.3924,177.701,176.6538,176.794,14388.0
2022-01-27 14:15:00,189.06,189.19,188.18,188.5,15765.0,176.7753,176.8969,175.9525,176.2517,15765.0
2022-01-27 14:20:00,188.37,188.4,187.18,187.18,10842.0,176.1302,176.1582,175.0175,175.0175,10842.0
2022-01-27 14:25:00,187.18,187.35,186.97,187.25,35971.0,175.0175,175.1764,174.8211,175.0829,35971.0
2022-01-27 14:30:00,187.25,187.6,186.39,186.68,11413.0,175.0829,175.4102,174.2788,174.55,11413.0
2022-01-27 14:35:00,186.72,187.65,186.61,187.35,36655.0,174.5874,175.4569,174.4845,175.1764,36655.0
2022-01-27 14:40:00,187.33,188.57,187.33,188.31,11823.0,175.1577,176.3172,175.1577,176.0741,11823.0
2022-01-27 14:45:00,188.39,189.01,188.22,188.4,10042.0,176.1489,176.7286,175.9899,176.1582,10042.0
2022-01-27 14:50:00,188.29,188.49,187.83,187.93,17889.0,176.0554,176.2424,175.6253,175.7188,17889.0
2022-01-27 14:55:00,187.73,188.5,187.38,188.01,10457.0,175.5317,176.2517,175.2045,175.7936,10457.0
2022-01-27 15:00:00,188.09,188.55,187.66,187.7,10952.0,175.8684,176.2985,175.4663,175.5037,10952.0
2022-01-27 15:05:00,187.68,188.62,187.46,187.69,10528.0,175.485,176.3639,175.2793,175.4943,10528.0
2022-01-27 15:10:00,187.69,187.78,187.14,187.26,11019.0,175.4943,175.5785,174.9801,175.0923,11019.0
2022-01-27 15:15:00,187.27,187.27,186.57,187.23,17496.0,175.1016,175.1016,174.4471,175.0642,17496.0
2022-01-27 15:20:00,187.44,187.55,186.41,186.75,23346.0,175.2606,175.3634,174.2975,174.6154,23346.0
2022-01-27 15:25:00,186.78,187.57,186.55,187.1,17798.0,174.6435,175.3821,174.4284,174.9427,17798.0
2022-01-27 15:30:00,187.16,188.45,187.15,187.87,28091.0,174.9988,176.205,174.9894,175.6627,28091.0
2022-01-27 15:35:00,187.92,188.14,187.36,187.65,36440.0,175.7094,175.9151,175.1858,175.4569,36440.0
2022-01-27 15:40:00,187.58,189.21,187.49,188.85,29411.0,175.3915,176.9156,175.3073,176.579,29411.0
2022-01-27 15:45:00,188.99,189.89,188.76,189.28,47415.0,176.7099,177.5514,176.4948,176.981,47415.0
2022-01-27 15:50:00,189.21,189.21,187.82,188.03,72954.0,176.9156,176.9156,175.6159,175.8123,72954.0
2022-01-27 15:55:00,188.11,188.38,187.58,187.89,186338.0,175.8871,176.1395,175.3915,175.6814,186338.0
2022-01-28 09:30:00,186.63,188.57,185.33,185.33,47627.0,174.5032,176.3172,173.2877,173.2877,47627.0
2022-01-28 09:35:00,185.34,185.98,184.13,185.69,24287.0,173.297,173.8955,172.1657,173.6243,24287.0
2022-01-28 09:40:00,185.71,186.46,184.87,185.0,9487.0,173.643,174.3443,172.8576,172.9791,9487.0
2022-01-28 09:45:00,184.84,184.85,182.51,183.42,44801.0,172.8295,172.8389,170.6509,171.5018,44801.0
2022-01-28 09:50:00,183.21,183.47,181.15,181.49,48681.0,171.3054,171.5486,169.3793,169.6972,48681.0
2022-01-28 09:55:00,181.52,181.72,180.55,180.97,43253.0,169.7253,169.9123,168.8183,169.211,43253.0
2022-01-28 10:00:00,181.18,181.46,180.29,180.57,54151.0,169.4074,169.6692,168.5752,168.837,54151.0
2022-01-28 10:05:00,180.4,181.1,180.25,180.84,51643.0,168.678,169.3326,168.5378,169.0894,51643.0
2022-01-28 10:10:00,180.77,181.56,180.12,180.31,47389.0,169.024,169.7627,168.4162,168.5939,47389.0
2022-01-28 10:15:00,180.3,182.94,180.17,182.94,28777.0,168.5845,171.053,168.463,171.053,28777.0
2022-01-28 10:20:00,182.96,182.99,181.3,181.36,24649.0,171.0717,171.0997,169.5196,169.5757,24649.0
2022-01-28 10:25:00,181.49,181.82,180.55,180.85,25936.0,169.6972,170.0058,168.8183,169.0988,25936.0
2022-01-28 10:30:00,180.79,181.24,180.31,180.42,26006.0,169.0427,169.4635,168.5939,168.6967,26006.0
2022-01-28 10:35:00,180.53,181.96,180.31,181.52,29426.0,168.7996,170.1367,168.5939,169.7253,29426.0
2022-01-28 10:40:00,181.52,181.52,180.32,180.73,72133.0,169.7253,169.7253,168.6032,168.9866,72133.0
2022-01-28 10:45:00,180.73,183.45,180.72,183.23,65499.0,168.9866,171.5299,168.9772,171.3241,65499.0
2022-01-28 10:50:00,183.36,183.65,182.69,183.15,31916.0,171.4457,171.7169,170.8192,171.2493,31916.0
2022-01-28 10:55:00,183.11,184.08,182.58,183.99,69054.0,171.2119,172.1189,170.7164,172.0348,69054.0
2022-01-28 11:00:00,184.27,184.44,183.09,183.21,33185.0,172.2966,172.4555,171.1932,171.3054,33185.0
2022-01-28 11:05:00,183.25,183.93,183.23,183.85,28097.0,171.3428,171.9787,171.3241,171.9039,28097.0
2022-01-28 11:10:00,183.7,185.0,183.7,184.99,55609.0,171.7636,172.9791,171.7636,172.9698,55609.0
2022-01-28 11:15:00,185.15,188.51,185.14,187.1,119908.0,173.1194,176.2611,173.11,174.9427,119908.0
2022-01-28 11:20:00,187.19,187.32,186.04,186.75,27179.0,175.0268,175.1484,173.9516,174.6154,27179.0
2022-01-28 11:25:00,186.59,187.29,185.51,185.69,25565.0,174.4658,175.1203,173.456,173.6243,25565.0
2022-01-28 11:30:00,185.77,185.77,184.71,185.09,21168.0,173.6991,173.6991,172.708,173.0633,21168.0
2022-01-28 11:35:00,185.27,185.75,184.84,185.12,22070.0,173.2316,173.6804,172.8295,173.0913,22070.0
2022-01-28 11:40:00,185.24,185.67,184.85,185.02,17294.0,173.2035,173.6056,172.8389,172.9978,17294.0
2022-01-28 11:45:00,185.23,185.69,185.06,185.2,14261.0,173.1942,173.6243,173.0352,173.1661,14261.0
2022-01-28 11:50:00,185.2,185.52,184.98,185.23,32645.0,173.1661,173.4654,172.9604,173.1942,32645.0
2022-01-28 11:55:00,185.23,186.88,185.22,186.61,43225.0,173.1942,174.737,173.1848,174.4845,43225.0
2022-01-28 12:00:00,186.74,186.86,186.15,186.85,33438.0,174.6061,174.7183,174.0544,174.7089,33438.0
2022-01-28 12:05:00,186.73,186.93,186.43,186.85,45244.0,174.5967,174.7837,174.3162,174.7089,45244.0
2022-01-28 12:10:00,187.01,187.09,185.9,186.18,32204.0,174.8585,174.9333,173.8207,174.0825,32204.0
2022-01-28 12:15:00,186.2,186.4,185.55,186.03,30605.0,174.1012,174.2882,173.4934,173.9422,30605.0
2022-01-28 12:20:00,185.98,185.98,184.61,184.76,22547.0,173.8955,173.8955,172.6145,172.7547,22547.0
2022-01-28 12:25:00,184.67,184.8,184.44,184.58,25047.0,172.6706,172.7921,172.4555,172.5864,25047.0
2022-01-28 12:30:00,184.47,184.73,184.33,184.7,24826.0,172.4836,172.7267,172.3527,172.6986,24826.0
2022-01-28 12:35:00,184.62,184.77,184.26,184.39,29728.0,172.6238,172.7641,172.2872,172.4088,29728.0
2022-01-28 12:40:00,184.33,185.19,184.14,185.19,35701.0,172.3527,173.1568,172.175,173.1568,35701.0
2022-01-28 12:45:00,185.19,185.8,185.08,185.62,27292.0,173.1568,173.7272,173.0539,173.5589,27292.0
2022-01-28 12:50:00,185.54,185.69,184.73,184.74,31987.0,173.4841,173.6243,172.7267,172.736,31987.0
2022-01-28 12:55:00,184.74,185.34,184.66,185.22,15501.0,172.736,173.297,172.6612,173.1848,15501.0
2022-01-28 13:00:00,185.21,185.74,185.13,185.33,26484.0,173.1755,173.6711,173.1007,173.2877,26484.0
2022-01-28 13:05:00,185.21,185.81,185.18,185.77,12433.0,173.1755,173.7365,173.1474,173.6991,12433.0
2022-01-28 13:10:00,185.78,185.96,185.53,185.6,15076.0,173.7085,173.8768,173.4747,173.5402,15076.0
2022-01-28 13:15:00,185.56,185.82,185.43,185.47,13745.0,173.5028,173.7459,173.3812,173.4186,13745.0
2022-01-28 13:20:00,185.34,185.5,184.85,185.23,28896.0,173.297,173.4466,172.8389,173.1942,28896.0
2022-01-28 13:25:00,185.37,185.56,184.86,185.44,32586.0,173.3251,173.5028,172.8482,173.3905,32586.0
2022-01-28 13:30:00,185.6,186.17,185.6,185.76,13100.0,173.5402,174.0731,173.5402,173.6898,13100.0
2022-01-28 13:35:00,185.85,186.15,185.67,185.69,12683.0,173.7739,174.0544,173.6056,173.6243,12683.0
2022-01-28 13:40:00,185.6,185.64,185.09,185.25,11552.0,173.5402,173.5776,173.0633,173.2129,11552.0
2022-01-28 13:45:00,185.3,186.01,185.08,185.33,14841.0,173.2596,173.9235,173.0539,173.2877,14841.0
2022-01-28 13:50:00,185.4,185.83,185.24,185.72,11893.0,173.3531,173.7552,173.2035,173.6524,11893.0
2022-01-28 13:55:00,185.56,185.94,185.34,185.34,18347.0,173.5028,173.8581,173.297,173.297,18347.0
2022-01-28 14:00:00,185.41,185.84,184.75,184.75,12376.0,173.3625,173.7646,172.7454,172.7454,12376.0
2022-01-28 14:05:00,184.69,184.69,183.66,183.82,16455.0,172.6893,172.6893,171.7262,171.8758,16455.0
2022-01-28 14:10:00,183.88,183.92,182.86,182.93,11809.0,171.9319,171.9693,170.9782,171.0436,11809.0
2022-01-28 14:15:00,182.88,183.08,182.63,182.66,14954.0,170.9969,171.1839,170.7631,170.7912,14954.0
2022-01-28 14:20:00,182.66,182.7,182.32,182.43,25094.0,170.7912,170.8286,170.4733,170.5761,25094.0
2022-01-28 14:25:00,182.43,182.97,182.29,182.4,22338.0,170.5761,171.081,170.4452,170.5481,22338.0
2022-01-28 14:30:00,182.34,182.9,181.6,182.48,18020.0,170.492,171.0156,169.8001,170.6229,18020.0
2022-01-28 14:35:00,182.4,182.95,182.2,182.59,59176.0,170.5481,171.0623,170.3611,170.7257,59176.0
2022-01-28 14:40:00,182.81,183.94,182.66,183.92,17715.0,170.9314,171.988,170.7912,171.9693,17715.0
2022-01-28 14:45:00,184.05,184.11,183.19,183.98,22640.0,172.0909,172.147,171.2867,172.0254,22640.0
2022-01-28 14:50:00,184.09,184.29,183.28,183.86,23659.0,172.1283,172.3153,171.3709,171.9132,23659.0
2022-01-28 14:55:00,183.87,184.82,183.86,184.15,17009.0,171.9226,172.8108,171.9132,172.1844,17009.0
2022-01-28 15:00:00,184.25,185.26,184.15,184.88,21045.0,172.2779,173.2222,172.1844,172.8669,21045.0
2022-01-28 15:05:00,184.95,185.14,184.63,184.95,19827.0,172.9324,173.11,172.6332,172.9324,19827.0
2022-01-28 15:10:00,184.95,185.36,184.26,184.55,36813.0,172.9324,173.3157,172.2872,172.5584,36813.0
2022-01-28 15:15:00,184.55,185.09,184.55,185.02,17112.0,172.5584,173.0633,172.5584,172.9978,17112.0
2022-01-28 15:20:00,184.95,185.76,184.87,185.53,17182.0,172.9324,173.6898,172.8576,173.4747,17182.0
2022-01-28 15:25:00,185.6,185.76,185.24,185.56,36478.0,173.5402,173.6898,173.2035,173.5028,36478.0
2022-01-28 15:30:00,185.43,186.28,184.73,186.1,36955.0,173.3812,174.176,172.7267,174.0077,36955.0
2022-01-28 15:35:00,186.15,186.41,185.88,186.15,23719.0,174.0544,174.2975,173.802,174.0544,23719.0
2022-01-28 15:40:00,186.21,186.96,186.14,186.92,35098.0,174.1105,174.8118,174.0451,174.7744,35098.0
2022-01-28 15:45:00,186.87,187.6,186.0,187.5,61896.0,174.7276,175.4102,173.9142,175.3167,61896.0
2022-01-28 15:50:00,187.61,188.87,187.61,188.63,127075.0,175.4195,176.5977,175.4195,176.3733,127075.0
2022-01-28 15:55:00,188.65,189.53,188.63,189.42,305616.0,176.392,177.2148,176.3733,177.1119,305616.0
2022-01-31 09:30:00,190.11,194.36,190.0,194.04,145891.0,177.7571,181.7309,177.6543,181.4317,145891.0
2022-01-31 09:35:00,194.05,196.3,194.0,195.93,62408.0,181.4411,183.5449,181.3943,183.1989,62408.0
2022-01-31 09:40:00,195.94,196.3,195.32,195.66,38349.0,183.2083,183.5449,182.6286,182.9465,38349.0
2022-01-31 09:45:00,195.56,195.9,194.5,194.82,41391.0,182.853,183.1709,181.8619,182.1611,41391.0
2022-01-31 09:50:00,194.89,196.82,194.16,196.81,34191.0,182.2265,184.0311,181.5439,184.0218,34191.0
2022-01-31 09:55:00,196.51,196.67,195.85,196.53,28125.0,183.7412,183.8908,183.1241,183.7599,28125.0
2022-01-31 10:00:00,196.72,198.66,196.42,198.42,39787.0,183.9376,185.7515,183.6571,185.5271,39787.0
2022-01-31 10:05:00,198.38,199.92,198.12,199.88,34744.0,185.4897,186.9297,185.2466,186.8923,34744.0
2022-01-31 10:10:00,199.72,200.51,198.46,200.21,70824.0,186.7427,187.4813,185.5645,187.2008,70824.0
2022-01-31 10:15:00,200.35,201.56,199.98,201.06,94833.0,187.3317,188.4631,186.9858,187.9956,94833.0
2022-01-31 10:20:00,201.23,201.41,199.68,200.21,32813.0,188.1546,188.3229,186.7053,187.2008,32813.0
2022-01-31 10:25:00,200.18,200.33,199.01,199.47,40217.0,187.1728,187.313,186.0788,186.5089,40217.0
2022-01-31 10:30:00,199.48,200.87,199.21,200.78,37028.0,186.5183,187.8179,186.2658,187.7338,37028.0
2022-01-31 10:35:00,200.84,201.55,199.81,199.86,58614.0,187.7899,188.4538,186.8268,186.8736,58614.0
2022-01-31 10:40:00,199.86,200.32,199.22,200.06,22690.0,186.8736,187.3037,186.2752,187.0606,22690.0
2022-01-31 10:45:00,200.14,200.34,199.28,199.92,19784.0,187.1354,187.3224,186.3313,186.9297,19784.0
2022-01-31 10:50:00,199.99,202.21,199.99,201.83,29473.0,186.9951,189.0709,186.9951,188.7156,29473.0
2022-01-31 10:55:00,201.77,201.77,201.02,201.28,21463.0,188.6595,188.6595,187.9582,188.2013,21463.0
2022-01-31 11:00:00,201.38,202.33,201.35,202.04,17627.0,188.2948,189.1831,188.2668,188.9119,17627.0
2022-01-31 11:05:00,201.89,202.03,200.24,200.3,23942.0,188.7717,188.9026,187.2289,187.285,23942.0
2022-01-31 11:10:00,200.12,200.25,199.11,199.98,17509.0,187.1167,187.2382,186.1723,186.9858,17509.0
2022-01-31 11:15:00,200.1,200.1,199.0,199.22,18942.0,187.098,187.098,186.0695,186.2752,18942.0
2022-01-31 11:20:00,199.15,199.9,198.69,199.1,25456.0,186.2097,186.911,185.7796,186.163,25456.0
2022-01-31 11:25:00,199.21,200.02,199.12,199.71,22974.0,186.2658,187.0232,186.1817,186.7333,22974.0
2022-01-31 11:30:00,199.87,200.61,199.78,200.34,24245.0,186.8829,187.5748,186.7988,187.3224,24245.0
2022-01-31 11:35:00,200.49,200.6,199.01,199.01,22023.0,187.4626,187.5655,186.0788,186.0788,22023.0
2022-01-31 11:40:00,199.01,199.42,198.52,199.28,28353.0,186.0788,186.4622,185.6206,186.3313,28353.0
2022-01-31 11:45:00,199.22,199.93,199.19,199.5,18020.0,186.2752,186.939,186.2471,186.537,18020.0
2022-01-31 11:50:00,199.49,200.18,199.43,199.95,32819.0,186.5276,187.1728,186.4715,186.9577,32819.0
2022-01-31 11:55:00,199.91,200.96,199.78,200.62,71913.0,186.9203,187.9021,186.7988,187.5842,71913.0
2022-01-31 12:00:00,200.71,200.71,200.19,200.52,27070.0,187.6683,187.6683,187.1821,187.4907,27070.0
2022-01-31 12:05:00,200.52,200.7,200.31,200.47,15306.0,187.4907,187.659,187.2943,187.4439,15306.0
2022-01-31 12:10:00,200.32,200.78,200.3,200.3,20031.0,187.3037,187.7338,187.285,187.285,20031.0
2022-01-31 12:15:00,200.26,200.76,199.99,200.6,16564.0,187.2476,187.7151,186.9951,187.5655,16564.0
2022-01-31 12:20:00,200.61,200.8,199.87,200.02,25369.0,187.5748,187.7525,186.8829,187.0232,25369.0
2022-01-31 12:25:00,200.03,200.81,199.89,200.7,27169.0,187.0325,187.7618,186.9016,187.659,27169.0
2022-01-31 12:30:00,200.73,200.8,200.01,200.11,22302.0,187.687,187.7525,187.0138,187.1073,22302.0
2022-01-31 12:35:00,200.18,200.37,200.0,200.32,19794.0,187.1728,187.3504,187.0045,187.3037,19794.0
2022-01-31 12:40:00,200.32,200.4,199.94,200.34,15728.0,187.3037,187.3785,186.9484,187.3224,15728.0
2022-01-31 12:45:00,200.38,201.12,200.38,201.0,17095.0,187.3598,188.0517,187.3598,187.9395,17095.0
2022-01-31 12:50:00,200.86,201.04,200.41,200.97,17949.0,187.8086,187.9769,187.3878,187.9114,17949.0
2022-01-31 12:55:00,201.02,201.27,200.51,201.24,14089.0,187.9582,188.192,187.4813,188.1639,14089.0
2022-01-31 13:00:00,201.12,201.13,199.92,200.75,17378.0,188.0517,188.061,186.9297,187.7057,17378.0
2022-01-31 13:05:00,200.56,200.75,200.23,200.45,12581.0,187.5281,187.7057,187.2195,187.4252,12581.0
2022-01-31 13:10:00,200.45,200.96,200.26,200.72,16873.0,187.4252,187.9021,187.2476,187.6777,16873.0
2022-01-31 13:15:00,200.75,200.84,200.27,200.84,10439.0,187.7057,187.7899,187.2569,187.7899,10439.0
2022-01-31 13:20:00,200.63,201.0,200.63,201.0,29847.0,187.5935,187.9395,187.5935,187.9395,29847.0
2022-01-31 13:25:00,200.83,201.15,200.47,200.58,29455.0,187.7805,188.0797,187.4439,187.5468,29455.0
2022-01-31 13:30:00,200.71,200.83,200.09,200.22,14467.0,187.6683,187.7805,187.0886,187.2102,14467.0
2022-01-31 13:35:00,200.33,201.41,200.11,201.13,16340.0,187.313,188.3229,187.1073,188.061,16340.0
2022-01-31 13:40:00,201.08,201.46,200.38,200.46,20671.0,188.0143,188.3696,187.3598,187.4346,20671.0
2022-01-31 13:45:00,200.45,200.75,200.25,200.72,14923.0,187.4252,187.7057,187.2382,187.6777,14923.0
2022-01-31 13:50:00,200.76,201.01,200.5,200.73,14914.0,187.7151,187.9488,187.472,187.687,14914.0
2022-01-31 13:55:00,200.83,200.89,200.45,200.77,14828.0,187.7805,187.8366,187.4252,187.7244,14828.0
2022-01-31 14:00:00,200.89,201.2,200.4,200.79,33879.0,187.8366,188.1265,187.3785,187.7431,33879.0
2022-01-31 14:05:00,200.71,201.74,200.7,201.45,22807.0,187.6683,188.6314,187.659,188.3603,22807.0
2022-01-31 14:10:00,201.48,202.31,201.48,202.07,42909.0,188.3883,189.1644,188.3883,188.94,42909.0
2022-01-31 14:15:00,202.07,202.1,201.57,201.85,22019.0,188.94,188.968,188.4725,188.7343,22019.0
2022-01-31 14:20:00,201.78,202.35,201.55,202.34,24670.0,188.6688,189.2018,188.4538,189.1924,24670.0
2022-01-31 14:25:00,202.35,202.88,202.3,202.88,35485.0,189.2018,189.6973,189.155,189.6973,35485.0
2022-01-31 14:30:00,202.76,202.85,202.28,202.68,37716.0,189.5851,189.6693,189.1363,189.5103,37716.0
2022-01-31 14:35:00,202.57,202.69,202.13,202.51,35108.0,189.4075,189.5197,188.9961,189.3514,35108.0
2022-01-31 14:40:00,202.5,203.0,202.28,203.0,64173.0,189.342,189.8095,189.1363,189.8095,64173.0
2022-01-31 14:45:00,203.0,203.35,202.72,203.28,38347.0,189.8095,190.1368,189.5477,190.0713,38347.0
2022-01-31 14:50:00,203.2,203.32,202.51,202.99,34346.0,189.9965,190.1087,189.3514,189.8002,34346.0
2022-01-31 14:55:00,202.81,203.6,202.81,203.6,23836.0,189.6319,190.3706,189.6319,190.3706,23836.0
2022-01-31 15:00:00,203.67,204.15,203.47,203.96,30641.0,190.436,190.8848,190.249,190.7072,30641.0
2022-01-31 15:05:00,203.95,204.0,202.8,202.8,51548.0,190.6978,190.7446,189.6225,189.6225,51548.0
2022-01-31 15:10:00,202.85,202.96,201.61,201.96,48833.0,189.6693,189.7721,188.5099,188.8371,48833.0
2022-01-31 15:15:00,201.89,202.56,201.5,202.01,34292.0,188.7717,189.3981,188.407,188.8839,34292.0
2022-01-31 15:20:00,201.95,203.02,201.88,202.96,39209.0,188.8278,189.8282,188.7623,189.7721,39209.0
2022-01-31 15:25:00,202.95,203.21,202.39,202.42,40453.0,189.7628,190.0059,189.2392,189.2672,40453.0
2022-01-31 15:30:00,202.39,203.88,202.01,203.47,43080.0,189.2392,190.6324,188.8839,190.249,43080.0
2022-01-31 15:35:00,203.69,203.85,203.06,203.22,75574.0,190.4547,190.6043,189.8656,190.0152,75574.0
2022-01-31 15:40:00,203.3,203.8,203.07,203.66,46182.0,190.09,190.5576,189.875,190.4267,46182.0
2022-01-31 15:45:00,203.71,204.63,203.31,204.59,97089.0,190.4734,191.3336,190.0994,191.2962,97089.0
2022-01-31 15:50:00,204.51,205.9,204.19,205.36,162978.0,191.2214,192.5211,190.9222,192.0162,162978.0
2022-01-31 15:55:00,205.17,205.71,204.79,205.44,358730.0,191.8385,192.3435,191.4832,192.091,358730.0
2022-02-01 09:30:00,209.0,210.99,201.74,203.31,213881.0,195.4197,197.2804,188.6314,190.0994,213881.0
2022-02-01 09:35:00,203.61,204.21,201.01,201.86,50853.0,190.3799,190.9409,187.9488,188.7436,50853.0
2022-02-01 09:40:00,201.18,203.91,200.87,203.18,109051.0,188.1078,190.6604,187.8179,189.9778,109051.0
2022-02-01 09:45:00,203.34,203.74,200.55,202.01,72375.0,190.1274,190.5015,187.5187,188.8839,72375.0
2022-02-01 09:50:00,202.3,203.01,201.73,202.38,41060.0,189.155,189.8189,188.6221,189.2298,41060.0
2022-02-01 09:55:00,202.56,202.81,201.54,202.52,46456.0,189.3981,189.6319,188.4444,189.3607,46456.0
2022-02-01 10:00:00,202.52,202.52,200.13,201.38,79534.0,189.3607,189.3607,187.126,188.2948,79534.0
2022-02-01 10:05:00,201.49,201.93,200.35,201.19,28030.0,188.3977,188.8091,187.3317,188.1172,28030.0
2022-02-01 10:10:00,201.51,202.16,200.01,202.16,52276.0,188.4164,189.0241,187.0138,189.0241,52276.0
2022-02-01 10:15:00,202.05,202.72,201.33,201.96,23722.0,188.9213,189.5477,188.2481,188.8371,23722.0
2022-02-01 10:20:00,202.22,204.02,202.21,203.86,35833.0,189.0802,190.7633,189.0709,190.6137,35833.0
2022-02-01 10:25:00,203.9,204.13,202.91,202.92,37657.0,190.6511,190.8661,189.7254,189.7347,37657.0
2022-02-01 10:30:00,203.09,204.0,202.77,203.08,33733.0,189.8937,190.7446,189.5945,189.8843,33733.0
2022-02-01 10:35:00,203.26,204.78,202.79,203.88,18642.0,190.0526,191.4739,189.6132,190.6324,18642.0
2022-02-01 10:40:00,204.14,204.17,200.57,201.38,42521.0,190.8755,190.9035,187.5374,188.2948,42521.0
2022-02-01 10:45:00,201.56,201.9,200.89,201.56,18932.0,188.4631,188.781,187.8366,188.4631,18932.0
2022-02-01 10:50:00,201.86,202.99,201.69,202.78,47816.0,188.7436,189.8002,188.5847,189.6038,47816.0
2022-02-01 10:55:00,202.83,203.89,202.83,203.16,19689.0,189.6506,190.6417,189.6506,189.9591,19689.0
2022-02-01 11:00:00,203.21,204.09,203.03,203.24,25891.0,190.0059,190.8287,189.8376,190.0339,25891.0
2022-02-01 11:05:00,203.41,204.38,202.6,203.9,29254.0,190.1929,191.0999,189.4355,190.6511,29254.0
2022-02-01 11:10:00,204.03,205.61,203.88,205.23,20747.0,190.7726,192.2499,190.6324,191.8946,20747.0
2022-02-01 11:15:00,205.45,205.84,204.83,205.28,20755.0,192.1003,192.465,191.5206,191.9414,20755.0
2022-02-01 11:20:00,205.42,205.7,204.02,204.49,21109.0,192.0723,192.3341,190.7633,191.2027,21109.0
2022-02-01 11:25:00,204.68,205.34,204.49,204.84,11223.0,191.3804,191.9975,191.2027,191.53,11223.0
2022-02-01 11:30:00,204.88,205.91,204.35,205.64,14240.0,191.5674,192.5305,191.0718,192.278,14240.0
2022-02-01 11:35:00,205.63,205.7,204.68,205.12,13883.0,192.2687,192.3341,191.3804,191.7918,13883.0
2022-02-01 11:40:00,204.96,205.82,204.96,205.6,11342.0,191.6422,192.4463,191.6422,192.2406,11342.0
2022-02-01 11:45:00,205.68,206.25,205.54,205.57,23037.0,192.3154,192.8484,192.1845,192.2125,23037.0
2022-02-01 11:50:00,205.56,206.1,205.08,206.01,14889.0,192.2032,192.7081,191.7544,192.624,14889.0
2022-02-01 11:55:00,206.0,207.65,205.73,206.9,32668.0,192.6146,194.1574,192.3622,193.4561,32668.0
2022-02-01 12:00:00,206.74,207.2,205.89,205.91,22426.0,193.3065,193.7366,192.5118,192.5305,22426.0
2022-02-01 12:05:00,205.94,206.33,205.51,206.23,23586.0,192.5585,192.9232,192.1564,192.8297,23586.0
2022-02-01 12:10:00,206.23,206.29,204.92,205.33,19689.0,192.8297,192.8858,191.6048,191.9881,19689.0
2022-02-01 12:15:00,205.32,206.3,205.28,206.3,25353.0,191.9788,192.8951,191.9414,192.8951,25353.0
2022-02-01 12:20:00,206.24,206.79,206.19,206.79,9563.0,192.839,193.3533,192.7923,193.3533,9563.0
2022-02-01 12:25:00,206.66,206.81,206.07,206.51,14802.0,193.2317,193.372,192.6801,193.0915,14802.0
2022-02-01 12:30:00,206.51,206.57,205.63,205.98,12770.0,193.0915,193.1476,192.2687,192.5959,12770.0
2022-02-01 12:35:00,206.02,206.75,205.9,206.52,15209.0,192.6333,193.3159,192.5211,193.1008,15209.0
2022-02-01 12:40:00,206.51,206.97,206.4,206.85,13436.0,193.0915,193.5216,192.9886,193.4094,13436.0
2022-02-01 12:45:00,206.84,206.89,206.38,206.72,11212.0,193.4,193.4468,192.9699,193.2878,11212.0
2022-02-01 12:50:00,206.74,207.09,206.48,206.98,14627.0,193.3065,193.6338,193.0634,193.5309,14627.0
2022-02-01 12:55:00,206.99,207.92,206.94,207.81,17096.0,193.5403,194.4099,193.4935,194.307,17096.0
2022-02-01 13:00:00,207.72,207.85,207.02,207.13,14855.0,194.2228,194.3444,193.5683,193.6712,14855.0
2022-02-01 13:05:00,207.22,207.32,206.53,206.86,23034.0,193.7553,193.8488,193.1102,193.4187,23034.0
2022-02-01 13:10:00,207.01,207.7,206.97,207.06,25180.0,193.559,194.2041,193.5216,193.6057,25180.0
2022-02-01 13:15:00,207.08,207.5,206.73,207.3,20827.0,193.6244,194.0171,193.2972,193.8301,20827.0
2022-02-01 13:20:00,207.37,207.47,206.96,207.22,17518.0,193.8956,193.9891,193.5122,193.7553,17518.0
2022-02-01 13:25:00,207.18,207.24,206.5,206.97,27360.0,193.7179,193.774,193.0821,193.5216,27360.0
2022-02-01 13:30:00,206.88,207.45,206.83,207.03,20340.0,193.4374,193.9704,193.3907,193.5777,20340.0
2022-02-01 13:35:00,207.1,207.23,206.09,207.15,12366.0,193.6431,193.7647,192.6988,193.6899,12366.0
2022-02-01 13:40:00,207.08,207.45,207.05,207.15,21292.0,193.6244,193.9704,193.5964,193.6899,21292.0
2022-02-01 13:45:00,207.07,207.1,206.47,206.48,15091.0,193.6151,193.6431,193.0541,193.0634,15091.0
2022-02-01 13:50:00,206.48,206.88,206.38,206.78,7756.0,193.0634,193.4374,192.9699,193.3439,7756.0
2022-02-01 13:55:00,206.67,206.75,206.13,206.75,9989.0,193.2411,193.3159,192.7362,193.3159,9989.0
2022-02-01 14:00:00,206.67,206.88,206.44,206.71,6357.0,193.2411,193.4374,193.026,193.2785,6357.0
2022-02-01 14:05:00,206.6,206.78,206.28,206.62,6975.0,193.1756,193.3439,192.8764,193.1943,6975.0
2022-02-01 14:10:00,206.69,206.74,205.58,205.84,9508.0,193.2598,193.3065,192.2219,192.465,9508.0
2022-02-01 14:15:00,205.98,206.27,205.51,205.51,11893.0,192.5959,192.8671,192.1564,192.1564,11893.0
2022-02-01 14:20:00,205.5,205.52,204.37,204.69,23143.0,192.1471,192.1658,191.0905,191.3897,23143.0
2022-02-01 14:25:00,204.68,204.83,204.29,204.81,11185.0,191.3804,191.5206,191.0157,191.5019,11185.0
2022-02-01 14:30:00,204.92,205.24,204.77,205.06,11466.0,191.6048,191.904,191.4645,191.7357,11466.0
2022-02-01 14:35:00,205.12,205.12,204.47,204.89,8776.0,191.7918,191.7918,191.184,191.5767,8776.0
2022-02-01 14:40:00,205.01,205.81,204.81,205.59,14739.0,191.6889,192.437,191.5019,192.2312,14739.0
2022-02-01 14:45:00,205.51,205.61,205.2,205.54,9773.0,192.1564,192.2499,191.8666,192.1845,9773.0
2022-02-01 14:50:00,205.47,205.57,205.25,205.37,12865.0,192.119,192.2125,191.9133,192.0255,12865.0
2022-02-01 14:55:00,205.37,205.54,204.78,205.06,10076.0,192.0255,192.1845,191.4739,191.7357,10076.0
2022-02-01 15:00:00,204.89,206.02,204.89,205.95,15138.0,191.5767,192.6333,191.5767,192.5679,15138.0
2022-02-01 15:05:00,205.95,206.02,205.08,205.59,19826.0,192.5679,192.6333,191.7544,192.2312,19826.0
2022-02-01 15:10:00,205.46,205.8,205.02,205.66,17834.0,192.1097,192.4276,191.6983,192.2967,17834.0
2022-02-01 15:15:00,205.66,206.27,205.3,206.06,19693.0,192.2967,192.8671,191.9601,192.6707,19693.0
2022-02-01 15:20:00,206.15,206.56,205.65,206.49,17155.0,192.7549,193.1382,192.2874,193.0728,17155.0
2022-02-01 15:25:00,206.48,207.38,206.1,206.98,30032.0,193.0634,193.9049,192.7081,193.5309,30032.0
2022-02-01 15:30:00,206.96,207.2,206.76,207.2,22447.0,193.5122,193.7366,193.3252,193.7366,22447.0
2022-02-01 15:35:00,207.1,207.27,206.43,206.52,20530.0,193.6431,193.8021,193.0167,193.1008,20530.0
2022-02-01 15:40:00,206.52,207.43,206.52,207.43,26590.0,193.1008,193.9517,193.1008,193.9517,26590.0
2022-02-01 15:45:00,207.43,207.62,207.08,207.46,49903.0,193.9517,194.1293,193.6244,193.9797,49903.0
2022-02-01 15:50:00,207.46,208.48,206.81,208.4,79656.0,193.9797,194.9335,193.372,194.8587,79656.0
2022-02-01 15:55:00,208.42,208.88,207.78,208.28,190463.0,194.8774,195.3075,194.2789,194.7465,190463.0
2022-02-02 09:30:00,209.96,210.81,209.3,209.65,59348.0,196.3173,197.1121,195.7002,196.0274,59348.0
2022-02-02 09:35:00,210.2,211.84,209.23,211.11,21693.0,196.5417,198.0751,195.6347,197.3926,21693.0
2022-02-02 09:40:00,211.37,211.41,208.27,209.61,23223.0,197.6357,197.6731,194.7371,195.99,23223.0
2022-02-02 09:45:00,209.37,209.6,206.33,206.73,24234.0,195.7656,195.9807,192.9232,193.2972,24234.0
2022-02-02 09:50:00,207.01,208.79,206.58,208.69,15437.0,193.559,195.2233,193.1569,195.1298,15437.0
2022-02-02 09:55:00,208.72,209.17,207.51,207.81,10782.0,195.1579,195.5786,194.0265,194.307,10782.0
2022-02-02 10:00:00,207.79,209.25,207.79,209.25,8531.0,194.2883,195.6534,194.2883,195.6534,8531.0
2022-02-02 10:05:00,208.82,210.84,208.75,210.68,29776.0,195.2514,197.1401,195.1859,196.9905,29776.0
2022-02-02 10:10:00,210.59,210.64,207.85,208.36,26692.0,196.9064,196.9531,194.3444,194.8213,26692.0
2022-02-02 10:15:00,208.37,208.99,207.51,208.21,14924.0,194.8306,195.4103,194.0265,194.681,14924.0
2022-02-02 10:20:00,208.36,208.46,206.94,206.95,19278.0,194.8213,194.9148,193.4935,193.5029,19278.0
2022-02-02 10:25:00,207.09,207.52,206.24,207.0,13516.0,193.6338,194.0358,192.839,193.5496,13516.0
2022-02-02 10:30:00,206.93,207.91,206.54,206.61,15046.0,193.4842,194.4005,193.1195,193.185,15046.0
2022-02-02 10:35:00,206.56,207.19,205.68,207.19,10777.0,193.1382,193.7273,192.3154,193.7273,10777.0
2022-02-02 10:40:00,207.15,208.16,206.25,208.16,5654.0,193.6899,194.6343,192.8484,194.6343,5654.0
2022-02-02 10:45:00,208.26,208.52,207.72,208.52,5134.0,194.7278,194.9709,194.2228,194.9709,5134.0
2022-02-02 10:50:00,208.93,209.4,207.93,208.32,5944.0,195.3542,195.7937,194.4192,194.7839,5944.0
2022-02-02 10:55:00,208.84,209.21,208.33,209.21,3462.0,195.2701,195.616,194.7932,195.616,3462.0
2022-02-02 11:00:00,209.28,209.28,207.18,207.72,13894.0,195.6815,195.6815,193.7179,194.2228,13894.0
2022-02-02 11:05:00,207.69,208.34,207.34,207.97,10734.0,194.1948,194.8026,193.8675,194.4566,10734.0
2022-02-02 11:10:00,208.01,208.06,206.53,206.75,9882.0,194.494,194.5408,193.1102,193.3159,9882.0
2022-02-02 11:15:00,206.81,207.85,206.72,207.58,5151.0,193.372,194.3444,193.2878,194.0919,5151.0
2022-02-02 11:20:00,207.66,208.4,207.57,208.21,6300.0,194.1667,194.8587,194.0826,194.681,6300.0
2022-02-02 11:25:00,208.34,208.75,207.98,208.02,5644.0,194.8026,195.1859,194.466,194.5034,5644.0
2022-02-02 11:30:00,207.96,207.96,207.5,207.51,4641.0,194.4473,194.4473,194.0171,194.0265,4641.0
2022-02-02 11:35:00,207.71,207.71,206.55,206.91,7796.0,194.2135,194.2135,193.1289,193.4655,7796.0
2022-02-02 11:40:00,206.91,207.39,206.56,207.25,15336.0,193.4655,193.9143,193.1382,193.7834,15336.0
2022-02-02 11:45:00,207.25,208.3,207.1,207.54,3681.0,193.7834,194.7652,193.6431,194.0545,3681.0
2022-02-02 11:50:00,207.54,208.66,207.4,208.59,9870.0,194.0545,195.1018,193.9236,195.0363,9870.0
2022-02-02 11:55:00,208.34,209.09,208.21,208.93,9203.0,194.8026,195.5038,194.681,195.3542,9203.0
2022-02-02 12:00:00,209.11,209.11,208.48,209.05,4817.0,195.5225,195.5225,194.9335,195.4664,4817.0
2022-02-02 12:05:00,209.08,209.63,209.08,209.54,6550.0,195.4945,196.0087,195.4945,195.9246,6550.0
2022-02-02 12:10:00,209.48,209.9,209.3,209.8,8839.0,195.8685,196.2612,195.7002,196.1677,8839.0
2022-02-02 12:15:00,209.81,210.16,208.42,208.68,23651.0,196.177,196.5043,194.8774,195.1205,23651.0
2022-02-02 12:20:00,208.74,209.06,208.28,208.31,5626.0,195.1766,195.4758,194.7465,194.7745,5626.0
2022-02-02 12:25:00,208.36,208.77,208.11,208.4,10745.0,194.8213,195.2046,194.5875,194.8587,10745.0
2022-02-02 12:30:00,208.32,208.84,208.25,208.66,7017.0,194.7839,195.2701,194.7184,195.1018,7017.0
2022-02-02 12:35:00,208.62,208.64,208.02,208.18,9816.0,195.0644,195.0831,194.5034,194.653,9816.0
2022-02-02 12:40:00,208.23,208.84,208.02,208.77,5006.0,194.6997,195.2701,194.5034,195.2046,5006.0
2022-02-02 12:45:00,208.9,209.84,208.77,209.61,19697.0,195.3262,196.2051,195.2046,195.99,19697.0
2022-02-02 12:50:00,209.48,209.49,209.08,209.46,5049.0,195.8685,195.8778,195.4945,195.8498,5049.0
2022-02-02 12:55:00,209.54,209.85,209.19,209.72,3403.0,195.9246,196.2144,195.5973,196.0929,3403.0
2022-02-02 13:00:00,209.84,209.84,209.17,209.17,3627.0,196.2051,196.2051,195.5786,195.5786,3627.0
2022-02-02 13:05:00,209.04,209.74,208.81,208.91,6209.0,195.4571,196.1116,195.242,195.3355,6209.0
2022-02-02 13:10:00,208.78,208.94,208.46,208.94,4662.0,195.214,195.3636,194.9148,195.3636,4662.0
2022-02-02 13:15:00,208.8,209.26,208.74,208.88,10588.0,195.2327,195.6628,195.1766,195.3075,10588.0
2022-02-02 13:20:00,209.06,209.57,208.94,208.95,3960.0,195.4758,195.9526,195.3636,195.3729,3960.0
2022-02-02 13:25:00,208.96,209.1,208.45,208.81,5722.0,195.3823,195.5132,194.9054,195.242,5722.0
2022-02-02 13:30:00,208.75,208.94,208.61,208.8,7394.0,195.1859,195.3636,195.055,195.2327,7394.0
2022-02-02 13:35:00,208.81,208.93,208.26,208.64,9027.0,195.242,195.3542,194.7278,195.0831,9027.0
2022-02-02 13:40:00,208.72,208.72,208.19,208.38,9277.0,195.1579,195.1579,194.6623,194.84,9277.0
2022-02-02 13:45:00,208.43,208.48,207.85,207.96,9914.0,194.8867,194.9335,194.3444,194.4473,9914.0
2022-02-02 13:50:00,208.05,208.47,208.0,208.26,8965.0,194.5314,194.9241,194.4847,194.7278,8965.0
2022-02-02 13:55:00,208.24,208.73,207.89,208.41,11433.0,194.7091,195.1672,194.3818,194.868,11433.0
2022-02-02 14:00:00,208.53,208.85,208.5,208.58,5709.0,194.9802,195.2794,194.9522,195.027,5709.0
2022-02-02 14:05:00,208.48,208.74,208.43,208.56,10182.0,194.9335,195.1766,194.8867,195.0083,10182.0
2022-02-02 14:10:00,208.66,209.17,208.38,208.41,8789.0,195.1018,195.5786,194.84,194.868,8789.0
2022-02-02 14:15:00,208.52,208.59,207.95,208.49,8095.0,194.9709,195.0363,194.4379,194.9428,8095.0
2022-02-02 14:20:00,208.49,208.49,207.36,207.61,10252.0,194.9428,194.9428,193.8862,194.12,10252.0
2022-02-02 14:25:00,207.62,207.96,207.47,207.96,21049.0,194.1293,194.4473,193.9891,194.4473,21049.0
2022-02-02 14:30:00,207.98,209.0,207.98,208.81,6957.0,194.466,195.4197,194.466,195.242,6957.0
2022-02-02 14:35:00,208.97,209.06,208.66,208.68,7857.0,195.3916,195.4758,195.1018,195.1205,7857.0
2022-02-02 14:40:00,208.67,209.12,208.67,209.12,8484.0,195.1111,195.5319,195.1111,195.5319,8484.0
2022-02-02 14:45:00,209.12,209.78,209.09,209.74,10593.0,195.5319,196.149,195.5038,196.1116,10593.0
2022-02-02 14:50:00,209.76,210.06,209.57,209.99,7569.0,196.1303,196.4108,195.9526,196.3453,7569.0
2022-02-02 14:55:00,209.99,209.99,209.45,209.51,14003.0,196.3453,196.3453,195.8404,195.8965,14003.0
2022-02-02 15:00:00,209.45,209.66,208.64,209.65,20827.0,195.8404,196.0368,195.0831,196.0274,20827.0
2022-02-02 15:05:00,209.47,209.53,208.85,209.28,52070.0,195.8591,195.9152,195.2794,195.6815,52070.0
2022-02-02 15:10:00,209.16,209.27,208.76,208.89,18744.0,195.5693,195.6721,195.1953,195.3168,18744.0
2022-02-02 15:15:00,208.85,209.47,208.66,209.35,31567.0,195.2794,195.8591,195.1018,195.7469,31567.0
2022-02-02 15:20:00,209.34,209.38,208.68,208.9,23528.0,195.7376,195.775,195.1205,195.3262,23528.0
2022-02-02 15:25:00,209.01,209.11,208.14,209.03,54005.0,195.429,195.5225,194.6156,195.4477,54005.0
2022-02-02 15:30:00,209.06,209.29,208.72,209.17,24196.0,195.4758,195.6908,195.1579,195.5786,24196.0
2022-02-02 15:35:00,209.17,209.76,208.94,208.97,37749.0,195.5786,196.1303,195.3636,195.3916,37749.0
2022-02-02 15:40:00,208.97,209.43,208.66,209.23,54919.0,195.3916,195.8217,195.1018,195.6347,54919.0
2022-02-02 15:45:00,209.26,210.08,209.17,209.78,33289.0,195.6628,196.4295,195.5786,196.149,33289.0
2022-02-02 15:50:00,209.67,210.21,209.35,210.01,72699.0,196.0461,196.5511,195.7469,196.364,72699.0
2022-02-02 15:55:00,209.91,210.71,209.86,210.41,144454.0,196.2705,197.0186,196.2238,196.7381,144454.0
2022-02-03 09:30:00,206.72,206.94,205.25,205.72,40100.0,193.2878,193.4935,191.9133,192.3528,40100.0
2022-02-03 09:35:00,207.0,208.8,206.54,208.43,10742.0,193.5496,195.2327,193.1195,194.8867,10742.0
2022-02-03 09:40:00,208.34,208.58,206.99,206.99,6597.0,194.8026,195.027,193.5403,193.5403,6597.0
2022-02-03 09:45:00,206.99,206.99,205.09,206.11,15970.0,193.5403,193.5403,191.7637,192.7175,15970.0
2022-02-03 09:50:00,205.79,206.99,205.69,205.86,9554.0,192.4183,193.5403,192.3248,192.4837,9554.0
2022-02-03 09:55:00,205.8,206.41,204.55,204.55,15201.0,192.4276,192.998,191.2588,191.2588,15201.0
2022-02-03 10:00:00,204.81,205.16,203.8,204.24,12102.0,191.5019,191.8292,190.5576,190.969,12102.0
2022-02-03 10:05:00,204.25,204.85,203.17,203.71,41826.0,190.9783,191.5393,189.9685,190.4734,41826.0
2022-02-03 10:10:00,203.84,203.85,202.3,203.37,40182.0,190.595,190.6043,189.155,190.1555,40182.0
2022-02-03 10:15:00,203.28,204.17,203.2,203.97,42520.0,190.0713,190.9035,189.9965,190.7165,42520.0
2022-02-03 10:20:00,203.77,204.85,203.35,203.61,31537.0,190.5295,191.5393,190.1368,190.3799,31537.0
2022-02-03 10:25:00,203.59,204.55,203.13,204.55,24629.0,190.3612,191.2588,189.9311,191.2588,24629.0
2022-02-03 10:30:00,204.7,204.82,203.36,203.42,23055.0,191.3991,191.5113,190.1461,190.2023,23055.0
2022-02-03 10:35:00,203.56,204.12,203.15,203.98,27501.0,190.3332,190.8568,189.9498,190.7259,27501.0
2022-02-03 10:40:00,203.96,204.39,203.66,204.26,10960.0,190.7072,191.1092,190.4267,190.9877,10960.0
2022-02-03 10:45:00,204.35,204.55,203.67,203.76,9186.0,191.0718,191.2588,190.436,190.5202,9186.0
2022-02-03 10:50:00,203.91,204.2,203.66,204.2,6303.0,190.6604,190.9316,190.4267,190.9316,6303.0
2022-02-03 10:55:00,204.0,204.51,203.6,203.97,8529.0,190.7446,191.2214,190.3706,190.7165,8529.0
2022-02-03 11:00:00,203.84,203.92,202.8,203.31,45526.0,190.595,190.6698,189.6225,190.0994,45526.0
2022-02-03 11:05:00,203.44,203.76,202.66,203.25,22200.0,190.221,190.5202,189.4916,190.0433,22200.0
2022-02-03 11:10:00,202.98,204.5,202.82,204.32,8821.0,189.7908,191.2121,189.6412,191.0438,8821.0
2022-02-03 11:15:00,204.36,204.36,203.7,204.06,21484.0,191.0812,191.0812,190.4641,190.8007,21484.0
2022-02-03 11:20:00,204.07,204.07,202.69,202.73,99198.0,190.81,190.81,189.5197,189.5571,99198.0
2022-02-03 11:25:00,202.92,203.09,202.22,202.33,13914.0,189.7347,189.8937,189.0802,189.1831,13914.0
2022-02-03 11:30:00,202.34,202.61,201.74,201.94,35599.0,189.1924,189.4449,188.6314,188.8184,35599.0
2022-02-03 11:35:00,201.78,202.22,201.5,201.6,19620.0,188.6688,189.0802,188.407,188.5005,19620.0
2022-02-03 11:40:00,201.78,201.79,200.83,201.21,41192.0,188.6688,188.6782,187.7805,188.1359,41192.0
2022-02-03 11:45:00,201.12,201.67,200.91,201.5,66045.0,188.0517,188.566,187.8553,188.407,66045.0
2022-02-03 11:50:00,201.5,202.25,201.44,201.56,78587.0,188.407,189.1083,188.3509,188.4631,78587.0
2022-02-03 11:55:00,201.56,201.92,200.55,200.55,22879.0,188.4631,188.7997,187.5187,187.5187,22879.0
2022-02-03 12:00:00,200.73,201.21,200.33,200.96,40396.0,187.687,188.1359,187.313,187.9021,40396.0
2022-02-03 12:05:00,200.96,201.28,200.74,201.08,23179.0,187.9021,188.2013,187.6964,188.0143,23179.0
2022-02-03 12:10:00,201.08,201.29,200.82,201.15,18073.0,188.0143,188.2107,187.7712,188.0797,18073.0
2022-02-03 12:15:00,201.2,201.21,200.25,200.25,9556.0,188.1265,188.1359,187.2382,187.2382,9556.0
2022-02-03 12:20:00,200.25,200.98,200.19,200.97,11913.0,187.2382,187.9208,187.1821,187.9114,11913.0
2022-02-03 12:25:00,201.0,201.46,200.99,201.46,6444.0,187.9395,188.3696,187.9301,188.3696,6444.0
2022-02-03 12:30:00,201.54,201.73,201.04,201.21,9308.0,188.4444,188.6221,187.9769,188.1359,9308.0
2022-02-03 12:35:00,201.27,202.24,201.25,201.82,8462.0,188.192,189.0989,188.1733,188.7062,8462.0
2022-02-03 12:40:00,201.81,202.0,200.88,200.89,6139.0,188.6969,188.8745,187.8273,187.8366,6139.0
2022-02-03 12:45:00,201.03,201.31,200.81,201.03,7857.0,187.9675,188.2294,187.7618,187.9675,7857.0
2022-02-03 12:50:00,201.22,201.59,200.98,201.15,7610.0,188.1452,188.4912,187.9208,188.0797,7610.0
2022-02-03 12:55:00,201.14,201.59,201.05,201.42,14323.0,188.0704,188.4912,187.9862,188.3322,14323.0
2022-02-03 13:00:00,201.31,201.35,200.73,200.81,4485.0,188.2294,188.2668,187.687,187.7618,4485.0
2022-02-03 13:05:00,200.72,201.74,200.72,201.69,41841.0,187.6777,188.6314,187.6777,188.5847,41841.0
2022-02-03 13:10:00,201.52,201.86,201.22,201.72,8642.0,188.4257,188.7436,188.1452,188.6127,8642.0
2022-02-03 13:15:00,201.83,201.96,201.26,201.47,3783.0,188.7156,188.8371,188.1826,188.379,3783.0
2022-02-03 13:20:00,201.52,202.34,201.48,202.12,8410.0,188.4257,189.1924,188.3883,188.9867,8410.0
2022-02-03 13:25:00,202.11,202.25,201.81,201.88,5194.0,188.9774,189.1083,188.6969,188.7623,5194.0
2022-02-03 13:30:00,201.9,202.46,201.9,202.23,4622.0,188.781,189.3046,188.781,189.0896,4622.0
2022-02-03 13:35:00,202.11,202.11,201.29,201.39,5634.0,188.9774,188.9774,188.2107,188.3042,5634.0
2022-02-03 13:40:00,201.31,201.56,201.24,201.36,7698.0,188.2294,188.4631,188.1639,188.2761,7698.0
2022-02-03 13:45:00,201.36,201.68,201.24,201.44,4597.0,188.2761,188.5753,188.1639,188.3509,4597.0
2022-02-03 13:50:00,201.59,201.59,200.95,200.97,12319.0,188.4912,188.4912,187.8927,187.9114,12319.0
2022-02-03 13:55:00,200.94,201.16,200.71,200.71,11801.0,187.8834,188.0891,187.6683,187.6683,11801.0
2022-02-03 14:00:00,200.7,201.61,200.61,201.52,11884.0,187.659,188.5099,187.5748,188.4257,11884.0
2022-02-03 14:05:00,201.51,201.66,201.13,201.13,8047.0,188.4164,188.5566,188.061,188.061,8047.0
2022-02-03 14:10:00,201.32,201.46,200.52,200.53,7575.0,188.2387,188.3696,187.4907,187.5,7575.0
2022-02-03 14:15:00,200.56,200.76,200.41,200.64,11310.0,187.5281,187.7151,187.3878,187.6029,11310.0
2022-02-03 14:20:00,200.54,200.75,200.47,200.62,9905.0,187.5094,187.7057,187.4439,187.5842,9905.0
2022-02-03 14:25:00,200.57,200.96,200.42,200.57,10020.0,187.5374,187.9021,187.3972,187.5374,10020.0
2022-02-03 14:30:00,200.55,200.84,200.32,200.56,9381.0,187.5187,187.7899,187.3037,187.5281,9381.0
2022-02-03 14:35:00,200.59,200.81,199.99,200.09,32585.0,187.5561,187.7618,186.9951,187.0886,32585.0
2022-02-03 14:40:00,199.94,199.95,199.2,199.32,15690.0,186.9484,186.9577,186.2565,186.3687,15690.0
2022-02-03 14:45:00,199.31,199.77,199.0,199.66,20593.0,186.3593,186.7894,186.0695,186.6866,20593.0
2022-02-03 14:50:00,199.61,200.25,199.29,200.14,15756.0,186.6398,187.2382,186.3406,187.1354,15756.0
2022-02-03 14:55:00,200.14,200.37,199.97,200.0,21890.0,187.1354,187.3504,186.9764,187.0045,21890.0
2022-02-03 15:00:00,200.01,200.31,199.58,199.95,27180.0,187.0138,187.2943,186.6118,186.9577,27180.0
2022-02-03 15:05:00,200.18,200.6,200.04,200.21,20226.0,187.1728,187.5655,187.0419,187.2008,20226.0
2022-02-03 15:10:00,200.2,200.79,200.12,200.76,18166.0,187.1915,187.7431,187.1167,187.7151,18166.0
2022-02-03 15:15:00,200.79,201.23,200.63,201.17,23889.0,187.7431,188.1546,187.5935,188.0985,23889.0
2022-02-03 15:20:00,201.16,201.57,200.97,201.05,14129.0,188.0891,188.4725,187.9114,187.9862,14129.0
2022-02-03 15:25:00,201.05,201.05,200.5,200.5,19097.0,187.9862,187.9862,187.472,187.472,19097.0
2022-02-03 15:30:00,200.51,200.58,199.54,199.66,24803.0,187.4813,187.5468,186.5744,186.6866,24803.0
2022-02-03 15:35:00,199.65,200.18,199.31,199.78,28627.0,186.6772,187.1728,186.3593,186.7988,28627.0
2022-02-03 15:40:00,199.77,200.12,199.59,200.09,35434.0,186.7894,187.1167,186.6211,187.0886,35434.0
2022-02-03 15:45:00,199.99,200.0,199.29,199.44,44591.0,186.9951,187.0045,186.3406,186.4809,44591.0
2022-02-03 15:50:00,199.33,199.33,197.87,198.21,67835.0,186.378,186.378,185.0129,185.3308,67835.0
2022-02-03 15:55:00,198.14,199.02,197.8,198.34,239891.0,185.2653,186.0882,184.9474,185.4523,239891.0
2022-02-04 09:30:00,196.97,196.97,194.0,194.37,77428.0,184.1714,184.1714,181.3943,181.7403,77428.0
2022-02-04 09:35:00,194.46,194.62,193.48,193.48,32130.0,181.8245,181.9741,180.9081,180.9081,32130.0
2022-02-04 09:40:00,193.84,195.62,193.84,194.74,34460.0,181.2447,182.9091,181.2447,182.0863,34460.0
2022-02-04 09:45:00,195.1,195.25,193.28,193.53,30053.0,182.4229,182.5631,180.7211,180.9549,30053.0
2022-02-04 09:50:00,193.63,194.65,193.36,193.61,52501.0,181.0484,182.0021,180.7959,181.0297,52501.0
2022-02-04 09:55:00,193.63,194.36,193.25,194.05,22428.0,181.0484,181.7309,180.6931,181.4411,22428.0
2022-02-04 10:00:00,194.29,194.66,193.6,194.27,23686.0,181.6655,182.0115,181.0203,181.6468,23686.0
2022-02-04 10:05:00,194.11,195.06,193.9,193.9,16335.0,181.4972,182.3855,181.3008,181.3008,16335.0
2022-02-04 10:10:00,193.88,195.18,193.36,195.03,23579.0,181.2821,182.4977,180.7959,182.3574,23579.0
2022-02-04 10:15:00,195.18,196.35,194.99,195.68,12901.0,182.4977,183.5916,182.32,182.9652,12901.0
2022-02-04 10:20:00,195.55,195.9,194.84,194.84,12145.0,182.8436,183.1709,182.1798,182.1798,12145.0
2022-02-04 10:25:00,194.8,195.45,194.07,194.07,24383.0,182.1424,182.7501,181.4598,181.4598,24383.0
2022-02-04 10:30:00,193.71,194.13,193.59,193.83,17655.0,181.1232,181.5159,181.011,181.2354,17655.0
2022-02-04 10:35:00,193.82,193.82,192.82,193.28,21159.0,181.226,181.226,180.291,180.7211,21159.0
2022-02-04 10:40:00,193.3,193.45,192.37,192.38,17930.0,180.7398,180.8801,179.8703,179.8796,17930.0
2022-02-04 10:45:00,192.33,192.4,191.62,192.28,16888.0,179.8329,179.8983,179.169,179.7861,16888.0
2022-02-04 10:50:00,192.3,192.46,191.63,192.33,22250.0,179.8048,179.9544,179.1783,179.8329,22250.0
2022-02-04 10:55:00,192.35,192.79,191.58,191.89,10360.0,179.8516,180.263,179.1316,179.4214,10360.0
2022-02-04 11:00:00,191.77,192.62,191.62,192.33,8244.0,179.3092,180.104,179.169,179.8329,8244.0
2022-02-04 11:05:00,192.25,192.4,191.8,191.8,13499.0,179.7581,179.8983,179.3373,179.3373,13499.0
2022-02-04 11:10:00,191.8,191.92,190.79,191.08,66878.0,179.3373,179.4495,178.3929,178.6641,66878.0
2022-02-04 11:15:00,191.06,191.75,190.82,191.7,12290.0,178.6454,179.2905,178.421,179.2438,12290.0
2022-02-04 11:20:00,191.73,191.84,190.89,191.55,12309.0,179.2718,179.3747,178.4864,179.1035,12309.0
2022-02-04 11:25:00,191.67,192.53,191.64,192.36,14858.0,179.2157,180.0199,179.1877,179.8609,14858.0
2022-02-04 11:30:00,192.15,193.25,191.91,193.16,13095.0,179.6645,180.6931,179.4401,180.6089,13095.0
2022-02-04 11:35:00,193.27,193.93,193.27,193.51,14309.0,180.7118,181.3289,180.7118,180.9362,14309.0
2022-02-04 11:40:00,193.59,193.93,193.46,193.88,16650.0,181.011,181.3289,180.8894,181.2821,16650.0
2022-02-04 11:45:00,193.88,194.84,193.84,194.67,17391.0,181.2821,182.1798,181.2447,182.0208,17391.0
2022-02-04 11:50:00,194.61,194.95,194.48,194.82,26277.0,181.9647,182.2826,181.8432,182.1611,26277.0
2022-02-04 11:55:00,194.95,196.03,194.9,195.13,36974.0,182.2826,183.2924,182.2359,182.4509,36974.0
2022-02-04 12:00:00,195.25,195.32,194.88,194.94,9138.0,182.5631,182.6286,182.2172,182.2733,9138.0
2022-02-04 12:05:00,195.06,195.39,194.83,195.22,12397.0,182.3855,182.694,182.1704,182.5351,12397.0
2022-02-04 12:10:00,195.35,195.5,194.92,195.49,14314.0,182.6566,182.7969,182.2546,182.7875,14314.0
2022-02-04 12:15:00,195.41,195.9,195.2,195.31,8791.0,182.7127,183.1709,182.5164,182.6192,8791.0
2022-02-04 12:20:00,195.53,195.56,195.05,195.08,11389.0,182.8249,182.853,182.3761,182.4042,11389.0
2022-02-04 12:25:00,195.08,195.27,194.85,194.93,16909.0,182.4042,182.5818,182.1891,182.2639,16909.0
2022-02-04 12:30:00,195.18,195.67,194.64,195.16,5218.0,182.4977,182.9558,181.9928,182.479,5218.0
2022-02-04 12:35:00,195.15,195.58,195.03,195.5,6970.0,182.4696,182.8717,182.3574,182.7969,6970.0
2022-02-04 12:40:00,195.52,195.7,194.9,195.22,20047.0,182.8156,182.9839,182.2359,182.5351,20047.0
2022-02-04 12:45:00,195.3,195.4,195.02,195.4,7211.0,182.6099,182.7034,182.3481,182.7034,7211.0
2022-02-04 12:50:00,195.47,195.65,195.3,195.52,15370.0,182.7688,182.9371,182.6099,182.8156,15370.0
2022-02-04 12:55:00,195.63,196.39,195.63,196.2,12737.0,182.9184,183.629,182.9184,183.4514,12737.0
2022-02-04 13:00:00,196.19,197.32,196.19,197.31,63806.0,183.442,184.4986,183.442,184.4893,63806.0
2022-02-04 13:05:00,197.35,197.81,197.2,197.81,19548.0,184.5267,184.9568,184.3864,184.9568,19548.0
2022-02-04 13:10:00,197.77,198.21,197.65,197.74,29923.0,184.9194,185.3308,184.8072,184.8913,29923.0
2022-02-04 13:15:00,197.74,197.84,196.79,196.97,13479.0,184.8913,184.9848,184.0031,184.1714,13479.0
2022-02-04 13:20:00,196.88,197.36,196.87,197.18,14433.0,184.0872,184.536,184.0779,184.3677,14433.0
2022-02-04 13:25:00,197.23,197.28,196.62,197.02,29895.0,184.4145,184.4612,183.8441,184.2181,29895.0
2022-02-04 13:30:00,196.98,197.44,196.75,197.34,45747.0,184.1807,184.6108,183.9657,184.5173,45747.0
2022-02-04 13:35:00,197.37,197.37,196.86,196.97,11586.0,184.5454,184.5454,184.0685,184.1714,11586.0
2022-02-04 13:40:00,196.97,197.42,196.92,197.32,23603.0,184.1714,184.5921,184.1246,184.4986,23603.0
2022-02-04 13:45:00,197.21,197.21,196.75,197.0,15880.0,184.3958,184.3958,183.9657,184.1994,15880.0
2022-02-04 13:50:00,197.05,198.05,197.05,198.05,12153.0,184.2462,185.1812,184.2462,185.1812,12153.0
2022-02-04 13:55:00,198.1,198.37,197.85,197.9,12350.0,185.2279,185.4804,184.9942,185.0409,12350.0
2022-02-04 14:00:00,197.92,198.03,197.58,197.62,8661.0,185.0596,185.1625,184.7417,184.7791,8661.0
2022-02-04 14:05:00,197.64,198.0,197.62,197.92,4200.0,184.7978,185.1344,184.7791,185.0596,4200.0
2022-02-04 14:10:00,197.94,197.94,197.27,197.59,21875.0,185.0783,185.0783,184.4519,184.7511,21875.0
2022-02-04 14:15:00,197.54,197.65,196.9,196.9,7613.0,184.7043,184.8072,184.1059,184.1059,7613.0
2022-02-04 14:20:00,196.9,197.75,196.9,197.62,6478.0,184.1059,184.9007,184.1059,184.7791,6478.0
2022-02-04 14:25:00,197.73,198.11,197.55,197.59,11733.0,184.882,185.2373,184.7137,184.7511,11733.0
2022-02-04 14:30:00,197.5,198.49,197.5,198.4,11026.0,184.6669,185.5926,184.6669,185.5084,11026.0
2022-02-04 14:35:00,198.32,198.82,198.29,198.51,28882.0,185.4336,185.9011,185.4056,185.6113,28882.0
2022-02-04 14:40:00,198.53,198.99,198.14,198.29,21289.0,185.63,186.0601,185.2653,185.4056,21289.0
2022-02-04 14:45:00,198.42,198.69,198.09,198.28,11307.0,185.5271,185.7796,185.2186,185.3962,11307.0
2022-02-04 14:50:00,198.18,198.32,197.93,198.21,12010.0,185.3027,185.4336,185.069,185.3308,12010.0
2022-02-04 14:55:00,198.24,198.27,198.0,198.15,15538.0,185.3588,185.3869,185.1344,185.2747,15538.0
2022-02-04 15:00:00,198.16,198.6,198.14,198.43,15340.0,185.284,185.6954,185.2653,185.5365,15340.0
2022-02-04 15:05:00,198.4,198.73,198.4,198.7,31185.0,185.5084,185.817,185.5084,185.7889,31185.0
2022-02-04 15:10:00,198.75,199.65,198.75,199.32,12974.0,185.8357,186.6772,185.8357,186.3687,12974.0
2022-02-04 15:15:00,199.33,199.54,199.03,199.03,15417.0,186.378,186.5744,186.0975,186.0975,15417.0
2022-02-04 15:20:00,199.08,199.45,198.9,199.42,11481.0,186.1443,186.4902,185.9759,186.4622,11481.0
2022-02-04 15:25:00,199.49,199.71,199.2,199.4,30853.0,186.5276,186.7333,186.2565,186.4435,30853.0
2022-02-04 15:30:00,199.39,200.11,199.36,199.88,36803.0,186.4341,187.1073,186.4061,186.8923,36803.0
2022-02-04 15:35:00,199.86,199.95,199.4,199.47,26484.0,186.8736,186.9577,186.4435,186.5089,26484.0
2022-02-04 15:40:00,199.46,199.51,198.72,198.77,27184.0,186.4996,186.5463,185.8076,185.8544,27184.0
2022-02-04 15:45:00,198.7,199.31,198.48,198.89,50016.0,185.7889,186.3593,185.5832,185.9666,50016.0
2022-02-04 15:50:00,198.99,199.33,198.14,198.91,66925.0,186.0601,186.378,185.2653,185.9853,66925.0
2022-02-04 15:55:00,198.84,198.85,198.05,198.07,105823.0,185.9198,185.9292,185.1812,185.1999,105823.0
2022-02-07 09:30:00,198.4,199.9,198.36,198.86,34910.0,185.5084,186.911,185.471,185.9385,34910.0
2022-02-07 09:35:00,198.9,199.84,198.89,199.74,9434.0,185.9759,186.8549,185.9666,186.7614,9434.0
2022-02-07 09:40:00,199.75,200.85,199.32,199.81,22561.0,186.7707,187.7992,186.3687,186.8268,22561.0
2022-02-07 09:45:00,199.87,200.28,199.3,199.83,18424.0,186.8829,187.2663,186.35,186.8455,18424.0
2022-02-07 09:50:00,199.84,201.72,199.75,201.72,31872.0,186.8549,188.6127,186.7707,188.6127,31872.0
2022-02-07 09:55:00,201.68,201.91,200.0,200.18,11122.0,188.5753,188.7904,187.0045,187.1728,11122.0
2022-02-07 10:00:00,200.2,200.47,199.03,199.2,35124.0,187.1915,187.4439,186.0975,186.2565,35124.0
2022-02-07 10:05:00,199.2,199.94,198.92,199.47,17395.0,186.2565,186.9484,185.9946,186.5089,17395.0
2022-02-07 10:10:00,199.56,199.85,197.75,198.3,20171.0,186.5931,186.8642,184.9007,185.4149,20171.0
2022-02-07 10:15:00,198.4,198.99,197.88,198.28,11790.0,185.5084,186.0601,185.0222,185.3962,11790.0
2022-02-07 10:20:00,198.45,199.29,198.11,199.14,7733.0,185.5552,186.3406,185.2373,186.2004,7733.0
2022-02-07 10:25:00,198.92,199.48,198.69,198.78,10823.0,185.9946,186.5183,185.7796,185.8637,10823.0
2022-02-07 10:30:00,198.68,199.24,198.39,199.18,9575.0,185.7702,186.2939,185.4991,186.2378,9575.0
2022-02-07 10:35:00,199.25,199.46,199.03,199.03,9315.0,186.3032,186.4996,186.0975,186.0975,9315.0
2022-02-07 10:40:00,199.0,199.0,198.07,198.18,11566.0,186.0695,186.0695,185.1999,185.3027,11566.0
2022-02-07 10:45:00,198.19,198.99,198.13,198.51,14158.0,185.3121,186.0601,185.256,185.6113,14158.0
2022-02-07 10:50:00,198.41,199.19,198.28,198.99,19614.0,185.5178,186.2471,185.3962,186.0601,19614.0
2022-02-07 10:55:00,198.84,199.12,198.29,199.03,12059.0,185.9198,186.1817,185.4056,186.0975,12059.0
2022-02-07 11:00:00,198.94,199.63,198.73,198.9,15933.0,186.0134,186.6585,185.817,185.9759,15933.0
2022-02-07 11:05:00,198.8,199.17,198.3,198.52,11019.0,185.8824,186.2284,185.4149,185.6206,11019.0
2022-02-07 11:10:00,198.49,198.77,198.22,198.39,6778.0,185.5926,185.8544,185.3401,185.4991,6778.0
2022-02-07 11:15:00,198.34,198.43,197.73,198.43,10136.0,185.4523,185.5365,184.882,185.5365,10136.0
2022-02-07 11:20:00,198.39,198.69,198.29,198.47,4655.0,185.4991,185.7796,185.4056,185.5739,4655.0
2022-02-07 11:25:00,198.47,198.76,198.12,198.13,9745.0,185.5739,185.845,185.2466,185.256,9745.0
2022-02-07 11:30:00,198.03,198.43,197.66,197.78,12770.0,185.1625,185.5365,184.8165,184.9287,12770.0
2022-02-07 11:35:00,197.69,197.76,196.94,196.97,4408.0,184.8446,184.91,184.1433,184.1714,4408.0
2022-02-07 11:40:00,197.1,197.1,196.2,196.21,7237.0,184.2929,184.2929,183.4514,183.4607,7237.0
2022-02-07 11:45:00,196.12,196.93,196.12,196.93,9923.0,183.3766,184.134,183.3766,184.134,9923.0
2022-02-07 11:50:00,197.11,197.43,196.97,197.16,12319.0,184.3023,184.6015,184.1714,184.349,12319.0
2022-02-07 11:55:00,197.03,197.52,197.03,197.43,18364.0,184.2275,184.6856,184.2275,184.6015,18364.0
2022-02-07 12:00:00,197.5,197.54,197.06,197.19,11862.0,184.6669,184.7043,184.2555,184.3771,11862.0
2022-02-07 12:05:00,197.19,197.41,197.01,197.23,10930.0,184.3771,184.5828,184.2088,184.4145,10930.0
2022-02-07 12:10:00,197.19,197.53,197.06,197.14,9427.0,184.3771,184.695,184.2555,184.3303,9427.0
2022-02-07 12:15:00,197.2,197.52,196.88,197.47,3899.0,184.3864,184.6856,184.0872,184.6389,3899.0
2022-02-07 12:20:00,197.42,198.8,197.41,198.64,12385.0,184.5921,185.8824,184.5828,185.7328,12385.0
2022-02-07 12:25:00,198.51,198.52,197.95,198.0,25019.0,185.6113,185.6206,185.0877,185.1344,25019.0
2022-02-07 12:30:00,198.0,198.12,197.69,197.81,6348.0,185.1344,185.2466,184.8446,184.9568,6348.0
2022-02-07 12:35:00,197.96,197.96,197.21,197.45,4309.0,185.097,185.097,184.3958,184.6202,4309.0
2022-02-07 12:40:00,197.75,197.96,197.73,197.74,3353.0,184.9007,185.097,184.882,184.8913,3353.0
2022-02-07 12:45:00,197.78,198.95,197.78,198.64,22301.0,184.9287,186.0227,184.9287,185.7328,22301.0
2022-02-07 12:50:00,198.78,198.8,198.19,198.36,5530.0,185.8637,185.8824,185.3121,185.471,5530.0
2022-02-07 12:55:00,198.36,198.4,197.99,198.14,6934.0,185.471,185.5084,185.1251,185.2653,6934.0
2022-02-07 13:00:00,198.2,198.48,197.96,198.48,7384.0,185.3214,185.5832,185.097,185.5832,7384.0
2022-02-07 13:05:00,198.34,198.86,198.26,198.69,9706.0,185.4523,185.9385,185.3775,185.7796,9706.0
2022-02-07 13:10:00,198.76,199.15,198.66,198.69,9479.0,185.845,186.2097,185.7515,185.7796,9479.0
2022-02-07 13:15:00,198.68,198.89,198.51,198.74,9047.0,185.7702,185.9666,185.6113,185.8263,9047.0
2022-02-07 13:20:00,198.76,199.05,198.44,198.57,6575.0,185.845,186.1162,185.5458,185.6674,6575.0
2022-02-07 13:25:00,198.77,198.99,198.32,198.99,5769.0,185.8544,186.0601,185.4336,186.0601,5769.0
2022-02-07 13:30:00,199.0,199.17,198.65,198.65,7725.0,186.0695,186.2284,185.7422,185.7422,7725.0
2022-02-07 13:35:00,198.65,199.07,198.63,199.02,10939.0,185.7422,186.1349,185.7235,186.0882,10939.0
2022-02-07 13:40:00,198.91,199.07,198.69,198.81,9292.0,185.9853,186.1349,185.7796,185.8918,9292.0
2022-02-07 13:45:00,198.85,198.92,198.12,198.38,9588.0,185.9292,185.9946,185.2466,185.4897,9588.0
2022-02-07 13:50:00,198.23,198.55,198.12,198.37,13926.0,185.3495,185.6487,185.2466,185.4804,13926.0
2022-02-07 13:55:00,198.38,198.95,198.34,198.69,7972.0,185.4897,186.0227,185.4523,185.7796,7972.0
2022-02-07 14:00:00,198.72,199.0,198.37,198.72,11541.0,185.8076,186.0695,185.4804,185.8076,11541.0
2022-02-07 14:05:00,198.75,198.75,198.3,198.63,16832.0,185.8357,185.8357,185.4149,185.7235,16832.0
2022-02-07 14:10:00,198.61,198.88,198.32,198.32,8562.0,185.7048,185.9572,185.4336,185.4336,8562.0
2022-02-07 14:15:00,198.25,198.88,198.19,198.63,8791.0,185.3682,185.9572,185.3121,185.7235,8791.0
2022-02-07 14:20:00,198.55,198.8,198.41,198.41,4259.0,185.6487,185.8824,185.5178,185.5178,4259.0
2022-02-07 14:25:00,198.54,199.06,198.46,199.03,10592.0,185.6393,186.1256,185.5645,186.0975,10592.0
2022-02-07 14:30:00,199.19,199.46,198.98,199.43,10886.0,186.2471,186.4996,186.0508,186.4715,10886.0
2022-02-07 14:35:00,199.48,199.72,199.13,199.33,8305.0,186.5183,186.7427,186.191,186.378,8305.0
2022-02-07 14:40:00,199.38,199.72,199.23,199.61,9523.0,186.4248,186.7427,186.2845,186.6398,9523.0
2022-02-07 14:45:00,199.53,199.84,199.44,199.58,11250.0,186.565,186.8549,186.4809,186.6118,11250.0
2022-02-07 14:50:00,199.33,199.65,199.03,199.65,6005.0,186.378,186.6772,186.0975,186.6772,6005.0
2022-02-07 14:55:00,199.56,199.69,199.22,199.22,6355.0,186.5931,186.7146,186.2752,186.2752,6355.0
2022-02-07 15:00:00,199.21,199.46,198.86,199.33,23032.0,186.2658,186.4996,185.9385,186.378,23032.0
2022-02-07 15:05:00,199.33,199.51,198.87,199.32,11279.0,186.378,186.5463,185.9479,186.3687,11279.0
2022-02-07 15:10:00,199.22,199.74,199.09,199.7,16639.0,186.2752,186.7614,186.1536,186.724,16639.0
2022-02-07 15:15:00,199.73,199.77,198.99,199.01,18742.0,186.752,186.7894,186.0601,186.0788,18742.0
2022-02-07 15:20:00,199.02,199.12,198.54,198.69,14674.0,186.0882,186.1817,185.6393,185.7796,14674.0
2022-02-07 15:25:00,198.81,198.91,197.94,198.06,21252.0,185.8918,185.9853,185.0783,185.1905,21252.0
2022-02-07 15:30:00,198.16,198.47,198.06,198.37,23862.0,185.284,185.5739,185.1905,185.4804,23862.0
2022-02-07 15:35:00,198.42,198.51,197.22,197.22,25063.0,185.5271,185.6113,184.4051,184.4051,25063.0
2022-02-07 15:40:00,197.18,197.34,196.87,197.02,42561.0,184.3677,184.5173,184.0779,184.2181,42561.0
2022-02-07 15:45:00,197.03,197.51,196.88,197.11,41038.0,184.2275,184.6763,184.0872,184.3023,41038.0
2022-02-07 15:50:00,197.31,197.71,196.13,196.22,46935.0,184.4893,184.8633,183.3859,183.4701,46935.0
2022-02-07 15:55:00,196.35,197.08,196.06,196.91,145838.0,183.5916,184.2742,183.3205,184.1153,145838.0
2022-02-08 09:30:00,196.76,199.5,196.76,197.7,42415.0,183.975,186.537,183.975,184.8539,42415.0
2022-02-08 09:35:00,197.99,199.63,197.98,199.27,18036.0,185.1251,186.6585,185.1157,186.3219,18036.0
2022-02-08 09:40:00,199.45,199.45,197.59,198.43,13196.0,186.4902,186.4902,184.7511,185.5365,13196.0
2022-02-08 09:45:00,198.59,199.04,197.64,198.26,27344.0,185.6861,186.1069,184.7978,185.3775,27344.0
2022-02-08 09:50:00,198.52,198.67,197.63,198.02,9154.0,185.6206,185.7609,184.7885,185.1531,9154.0
2022-02-08 09:55:00,198.03,198.29,197.44,197.44,10444.0,185.1625,185.4056,184.6108,184.6108,10444.0
2022-02-08 10:00:00,197.33,197.33,196.37,196.72,35457.0,184.508,184.508,183.6103,183.9376,35457.0
2022-02-08 10:05:00,196.75,197.76,196.6,197.45,60714.0,183.9657,184.91,183.8254,184.6202,60714.0
2022-02-08 10:10:00,197.57,197.72,197.07,197.59,9460.0,184.7324,184.8726,184.2649,184.7511,9460.0
2022-02-08 10:15:00,197.74,198.7,197.62,198.53,5603.0,184.8913,185.7889,184.7791,185.63,5603.0
2022-02-08 10:20:00,198.39,198.56,197.61,197.61,11585.0,185.4991,185.658,184.7698,184.7698,11585.0
2022-02-08 10:25:00,197.56,197.78,196.77,197.05,8599.0,184.723,184.9287,183.9844,184.2462,8599.0
2022-02-08 10:30:00,196.91,197.22,196.29,196.3,8575.0,184.1153,184.4051,183.5355,183.5449,8575.0
2022-02-08 10:35:00,196.22,197.91,196.08,197.28,22576.0,183.4701,185.0503,183.3392,184.4612,22576.0
2022-02-08 10:40:00,197.19,197.55,196.89,197.55,10199.0,184.3771,184.7137,184.0966,184.7137,10199.0
2022-02-08 10:45:00,197.67,198.82,197.67,198.63,15100.0,184.8259,185.9011,184.8259,185.7235,15100.0
2022-02-08 10:50:00,198.58,198.65,198.09,198.59,23192.0,185.6767,185.7422,185.2186,185.6861,23192.0
2022-02-08 10:55:00,198.31,198.88,198.2,198.68,17532.0,185.4243,185.9572,185.3214,185.7702,17532.0
2022-02-08 11:00:00,198.75,199.59,198.75,199.59,8932.0,185.8357,186.6211,185.8357,186.6211,8932.0
2022-02-08 11:05:00,199.59,200.39,199.42,200.33,25596.0,186.6211,187.3691,186.4622,187.313,25596.0
2022-02-08 11:10:00,200.36,200.54,199.76,200.13,18629.0,187.3411,187.5094,186.7801,187.126,18629.0
2022-02-08 11:15:00,200.15,200.98,200.03,200.95,8271.0,187.1447,187.9208,187.0325,187.8927,8271.0
2022-02-08 11:20:00,200.98,200.98,200.41,200.79,15301.0,187.9208,187.9208,187.3878,187.7431,15301.0
2022-02-08 11:25:00,200.81,201.0,200.56,200.73,14874.0,187.7618,187.9395,187.5281,187.687,14874.0
2022-02-08 11:30:00,200.65,201.0,200.59,200.89,5078.0,187.6122,187.9395,187.5561,187.8366,5078.0
2022-02-08 11:35:00,200.89,201.25,200.8,201.0,5287.0,187.8366,188.1733,187.7525,187.9395,5287.0
2022-02-08 11:40:00,201.11,201.38,200.96,201.28,8100.0,188.0423,188.2948,187.9021,188.2013,8100.0
2022-02-08 11:45:00,201.32,201.69,201.25,201.4,11081.0,188.2387,188.5847,188.1733,188.3135,11081.0
2022-02-08 11:50:00,201.27,201.95,201.27,201.53,8280.0,188.192,188.8278,188.192,188.4351,8280.0
2022-02-08 11:55:00,201.61,201.94,201.55,201.66,2458.0,188.5099,188.8184,188.4538,188.5566,2458.0
2022-02-08 12:00:00,201.56,202.17,201.56,201.88,19303.0,188.4631,189.0335,188.4631,188.7623,19303.0
2022-02-08 12:05:00,201.85,201.86,201.39,201.39,3187.0,188.7343,188.7436,188.3042,188.3042,3187.0
2022-02-08 12:10:00,201.31,201.41,201.1,201.26,2677.0,188.2294,188.3229,188.033,188.1826,2677.0
2022-02-08 12:15:00,201.12,201.46,201.1,201.24,1962.0,188.0517,188.3696,188.033,188.1639,1962.0
2022-02-08 12:20:00,201.31,201.66,201.22,201.6,6694.0,188.2294,188.5566,188.1452,188.5005,6694.0
2022-02-08 12:25:00,201.66,201.86,201.56,201.86,4880.0,188.5566,188.7436,188.4631,188.7436,4880.0
2022-02-08 12:30:00,201.98,202.37,201.98,202.25,3407.0,188.8558,189.2205,188.8558,189.1083,3407.0
2022-02-08 12:35:00,202.34,202.65,201.93,202.62,5482.0,189.1924,189.4823,188.8091,189.4542,5482.0
2022-02-08 12:40:00,202.6,202.97,202.44,202.74,9275.0,189.4355,189.7815,189.2859,189.5664,9275.0
2022-02-08 12:45:00,202.78,203.1,202.7,202.86,4915.0,189.6038,189.903,189.529,189.6786,4915.0
2022-02-08 12:50:00,202.96,203.16,202.78,202.83,4214.0,189.7721,189.9591,189.6038,189.6506,4214.0
2022-02-08 12:55:00,202.88,202.96,202.75,202.83,3386.0,189.6973,189.7721,189.5758,189.6506,3386.0
2022-02-08 13:00:00,202.7,202.76,202.36,202.57,5120.0,189.529,189.5851,189.2111,189.4075,5120.0
2022-02-08 13:05:00,202.49,202.75,202.22,202.51,5859.0,189.3327,189.5758,189.0802,189.3514,5859.0
2022-02-08 13:10:00,202.29,202.76,202.29,202.76,1954.0,189.1457,189.5851,189.1457,189.5851,1954.0
2022-02-08 13:15:00,202.72,202.75,201.95,202.33,17145.0,189.5477,189.5758,188.8278,189.1831,17145.0
2022-02-08 13:20:00,202.25,202.36,202.02,202.16,3345.0,189.1083,189.2111,188.8932,189.0241,3345.0
2022-02-08 13:25:00,202.16,202.32,201.88,202.17,2961.0,189.0241,189.1737,188.7623,189.0335,2961.0
2022-02-08 13:30:00,202.34,202.67,202.16,202.33,8430.0,189.1924,189.501,189.0241,189.1831,8430.0
2022-02-08 13:35:00,202.53,202.87,202.11,202.11,8024.0,189.3701,189.688,188.9774,188.9774,8024.0
2022-02-08 13:40:00,202.3,202.34,201.82,201.9,1437.0,189.155,189.1924,188.7062,188.781,1437.0
2022-02-08 13:45:00,201.9,202.16,201.7,201.8,8714.0,188.781,189.0241,188.594,188.6875,8714.0
2022-02-08 13:50:00,201.71,201.71,201.14,201.6,4340.0,188.6034,188.6034,188.0704,188.5005,4340.0
2022-02-08 13:55:00,201.78,202.13,201.78,202.07,3063.0,188.6688,188.9961,188.6688,188.94,3063.0
2022-02-08 14:00:00,202.19,202.38,201.96,202.27,6633.0,189.0522,189.2298,188.8371,189.127,6633.0
2022-02-08 14:05:00,202.3,202.48,202.02,202.09,3033.0,189.155,189.3233,188.8932,188.9587,3033.0
2022-02-08 14:10:00,202.02,202.15,201.9,202.0,14889.0,188.8932,189.0148,188.781,188.8745,14889.0
2022-02-08 14:15:00,202.08,202.08,201.36,201.8,3876.0,188.9493,188.9493,188.2761,188.6875,3876.0
2022-02-08 14:20:00,201.89,201.89,201.14,201.17,5123.0,188.7717,188.7717,188.0704,188.0985,5123.0
2022-02-08 14:25:00,201.0,201.14,200.79,201.04,6077.0,187.9395,188.0704,187.7431,187.9769,6077.0
2022-02-08 14:30:00,200.83,201.24,200.72,201.24,6159.0,187.7805,188.1639,187.6777,188.1639,6159.0
2022-02-08 14:35:00,201.24,201.27,200.48,200.49,4528.0,188.1639,188.192,187.4533,187.4626,4528.0
2022-02-08 14:40:00,200.56,201.02,200.56,200.97,5020.0,187.5281,187.9582,187.5281,187.9114,5020.0
2022-02-08 14:45:00,200.96,201.39,200.75,201.39,6200.0,187.9021,188.3042,187.7057,188.3042,6200.0
2022-02-08 14:50:00,201.38,201.71,201.17,201.28,6262.0,188.2948,188.6034,188.0985,188.2013,6262.0
2022-02-08 14:55:00,201.25,201.28,200.77,201.14,4068.0,188.1733,188.2013,187.7244,188.0704,4068.0
2022-02-08 15:00:00,201.09,201.45,200.57,201.32,6150.0,188.0236,188.3603,187.5374,188.2387,6150.0
2022-02-08 15:05:00,201.17,201.83,201.09,201.77,13720.0,188.0985,188.7156,188.0236,188.6595,13720.0
2022-02-08 15:10:00,201.66,202.48,201.65,202.48,10005.0,188.5566,189.3233,188.5473,189.3233,10005.0
2022-02-08 15:15:00,202.48,202.9,202.34,202.9,33537.0,189.3233,189.716,189.1924,189.716,33537.0
2022-02-08 15:20:00,202.72,202.79,202.35,202.62,9947.0,189.5477,189.6132,189.2018,189.4542,9947.0
2022-02-08 15:25:00,202.63,202.65,202.28,202.6,10318.0,189.4636,189.4823,189.1363,189.4355,10318.0
2022-02-08 15:30:00,202.61,202.91,202.44,202.68,11404.0,189.4449,189.7254,189.2859,189.5103,11404.0
2022-02-08 15:35:00,202.69,202.75,202.37,202.44,10231.0,189.5197,189.5758,189.2205,189.2859,10231.0
2022-02-08 15:40:00,202.59,203.2,202.55,202.78,17102.0,189.4262,189.9965,189.3888,189.6038,17102.0
2022-02-08 15:45:00,202.72,202.8,202.38,202.64,19156.0,189.5477,189.6225,189.2298,189.4729,19156.0
2022-02-08 15:50:00,202.73,203.1,202.49,203.03,76538.0,189.5571,189.903,189.3327,189.8376,76538.0
2022-02-08 15:55:00,202.97,203.32,202.38,202.53,171761.0,189.7815,190.1087,189.2298,189.3701,171761.0
2022-02-09 09:30:00,205.49,206.75,203.26,203.26,27248.0,192.1377,193.3159,190.0526,190.0526,27248.0
2022-02-09 09:35:00,203.3,204.11,202.68,203.23,12655.0,190.09,190.8474,189.5103,190.0246,12655.0
2022-02-09 09:40:00,202.97,203.88,202.74,203.42,13949.0,189.7815,190.6324,189.5664,190.2023,13949.0
2022-02-09 09:45:00,203.44,203.45,202.25,202.7,10028.0,190.221,190.2303,189.1083,189.529,10028.0
2022-02-09 09:50:00,202.62,202.62,201.13,201.17,17384.0,189.4542,189.4542,188.061,188.0985,17384.0
2022-02-09 09:55:00,201.17,201.67,200.5,201.18,39444.0,188.0985,188.566,187.472,188.1078,39444.0
2022-02-09 10:00:00,201.24,202.25,200.93,202.0,15579.0,188.1639,189.1083,187.874,188.8745,15579.0
2022-02-09 10:05:00,202.0,202.71,201.68,202.49,36205.0,188.8745,189.5384,188.5753,189.3327,36205.0
2022-02-09 10:10:00,202.49,202.6,201.18,201.2,12330.0,189.3327,189.4355,188.1078,188.1265,12330.0
2022-02-09 10:15:00,201.4,201.9,201.0,201.43,8196.0,188.3135,188.781,187.9395,188.3416,8196.0
2022-02-09 10:20:00,201.41,202.28,201.28,202.1,14245.0,188.3229,189.1363,188.2013,188.968,14245.0
2022-02-09 10:25:00,202.1,202.94,202.1,202.75,12547.0,188.968,189.7534,188.968,189.5758,12547.0
2022-02-09 10:30:00,202.91,203.64,202.76,203.39,10653.0,189.7254,190.408,189.5851,190.1742,10653.0
2022-02-09 10:35:00,203.41,203.41,202.74,202.91,13109.0,190.1929,190.1929,189.5664,189.7254,13109.0
2022-02-09 10:40:00,202.84,203.23,202.84,203.0,9092.0,189.6599,190.0246,189.6599,189.8095,9092.0
2022-02-09 10:45:00,203.0,204.0,202.85,203.73,17795.0,189.8095,190.7446,189.6693,190.4921,17795.0
2022-02-09 10:50:00,203.66,204.1,203.6,203.75,10490.0,190.4267,190.8381,190.3706,190.5108,10490.0
2022-02-09 10:55:00,203.72,204.42,203.72,204.37,8021.0,190.4828,191.1373,190.4828,191.0905,8021.0
2022-02-09 11:00:00,204.44,204.74,204.26,204.63,16559.0,191.156,191.4365,190.9877,191.3336,16559.0
2022-02-09 11:05:00,204.67,204.67,204.18,204.31,13997.0,191.371,191.371,190.9129,191.0344,13997.0
2022-02-09 11:10:00,204.28,204.67,203.8,204.03,13962.0,191.0064,191.371,190.5576,190.7726,13962.0
2022-02-09 11:15:00,203.98,204.74,203.97,204.73,34831.0,190.7259,191.4365,190.7165,191.4271,34831.0
2022-02-09 11:20:00,204.71,204.79,204.53,204.63,9597.0,191.4084,191.4832,191.2401,191.3336,9597.0
2022-02-09 11:25:00,204.55,204.92,204.55,204.76,20781.0,191.2588,191.6048,191.2588,191.4552,20781.0
2022-02-09 11:30:00,204.84,204.86,204.42,204.59,14637.0,191.53,191.5487,191.1373,191.2962,14637.0
2022-02-09 11:35:00,204.58,204.74,204.3,204.4,10863.0,191.2869,191.4365,191.0251,191.1186,10863.0
2022-02-09 11:40:00,204.39,204.47,204.12,204.4,14343.0,191.1092,191.184,190.8568,191.1186,14343.0
2022-02-09 11:45:00,204.4,204.64,204.19,204.61,20110.0,191.1186,191.343,190.9222,191.3149,20110.0
2022-02-09 11:50:00,204.48,205.36,204.38,205.32,24790.0,191.1934,192.0162,191.0999,191.9788,24790.0
2022-02-09 11:55:00,205.26,205.41,204.36,204.56,22339.0,191.9227,192.0629,191.0812,191.2682,22339.0
2022-02-09 12:00:00,204.62,204.62,204.03,204.5,3626.0,191.3243,191.3243,190.7726,191.2121,3626.0
2022-02-09 12:05:00,204.5,205.34,204.35,205.34,30561.0,191.2121,191.9975,191.0718,191.9975,30561.0
2022-02-09 12:10:00,205.33,205.89,205.02,205.89,21509.0,191.9881,192.5118,191.6983,192.5118,21509.0
2022-02-09 12:15:00,205.84,206.45,205.63,206.2,93548.0,192.465,193.0354,192.2687,192.8016,93548.0
2022-02-09 12:20:00,206.31,206.46,205.95,206.46,18877.0,192.9045,193.0447,192.5679,193.0447,18877.0
2022-02-09 12:25:00,206.45,207.18,206.45,207.08,19952.0,193.0354,193.7179,193.0354,193.6244,19952.0
2022-02-09 12:30:00,207.11,207.42,206.65,206.94,22876.0,193.6525,193.9423,193.2224,193.4935,22876.0
2022-02-09 12:35:00,206.84,207.38,206.76,207.19,28518.0,193.4,193.9049,193.3252,193.7273,28518.0
2022-02-09 12:40:00,207.19,207.27,206.41,206.56,12397.0,193.7273,193.8021,192.998,193.1382,12397.0
2022-02-09 12:45:00,206.66,207.24,206.65,207.24,12108.0,193.2317,193.774,193.2224,193.774,12108.0
2022-02-09 12:50:00,207.17,207.22,206.76,206.91,15866.0,193.7086,193.7553,193.3252,193.4655,15866.0
2022-02-09 12:55:00,206.94,207.07,206.77,206.94,10047.0,193.4935,193.6151,193.3346,193.4935,10047.0
2022-02-09 13:00:00,206.97,207.06,206.78,207.02,13609.0,193.5216,193.6057,193.3439,193.5683,13609.0
2022-02-09 13:05:00,207.0,207.08,206.53,206.68,51439.0,193.5496,193.6244,193.1102,193.2504,51439.0
2022-02-09 13:10:00,206.89,207.05,206.84,206.84,13037.0,193.4468,193.5964,193.4,193.4,13037.0
2022-02-09 13:15:00,206.92,207.01,206.89,207.0,8020.0,193.4748,193.559,193.4468,193.5496,8020.0
2022-02-09 13:20:00,207.0,207.47,207.0,207.47,8709.0,193.5496,193.9891,193.5496,193.9891,8709.0
2022-02-09 13:25:00,207.59,208.15,207.59,208.1,14056.0,194.1013,194.6249,194.1013,194.5782,14056.0
2022-02-09 13:30:00,208.1,208.15,207.7,208.05,16476.0,194.5782,194.6249,194.2041,194.5314,16476.0
2022-02-09 13:35:00,207.96,208.26,207.8,207.98,15281.0,194.4473,194.7278,194.2976,194.466,15281.0
2022-02-09 13:40:00,208.02,208.5,208.02,208.5,8803.0,194.5034,194.9522,194.5034,194.9522,8803.0
2022-02-09 13:45:00,208.49,208.52,208.33,208.47,9074.0,194.9428,194.9709,194.7932,194.9241,9074.0
2022-02-09 13:50:00,208.43,208.63,208.32,208.45,10553.0,194.8867,195.0737,194.7839,194.9054,10553.0
2022-02-09 13:55:00,208.5,208.7,208.46,208.7,5700.0,194.9522,195.1392,194.9148,195.1392,5700.0
2022-02-09 14:00:00,208.78,209.35,208.78,209.2,10086.0,195.214,195.7469,195.214,195.6067,10086.0
2022-02-09 14:05:00,209.22,209.39,208.99,209.13,17893.0,195.6254,195.7843,195.4103,195.5412,17893.0
2022-02-09 14:10:00,209.13,209.16,208.51,208.52,10376.0,195.5412,195.5693,194.9615,194.9709,10376.0
2022-02-09 14:15:00,208.55,208.77,208.18,208.24,17871.0,194.9989,195.2046,194.653,194.7091,17871.0
2022-02-09 14:20:00,208.21,208.46,208.14,208.46,10153.0,194.681,194.9148,194.6156,194.9148,10153.0
2022-02-09 14:25:00,208.49,208.59,208.35,208.59,8501.0,194.9428,195.0363,194.8119,195.0363,8501.0
2022-02-09 14:30:00,208.58,208.62,208.4,208.59,13295.0,195.027,195.0644,194.8587,195.0363,13295.0
2022-02-09 14:35:00,208.59,208.99,208.57,208.9,18822.0,195.0363,195.4103,195.0176,195.3262,18822.0
2022-02-09 14:40:00,208.87,208.89,208.58,208.72,16821.0,195.2981,195.3168,195.027,195.1579,16821.0
2022-02-09 14:45:00,208.76,208.98,208.72,208.76,17980.0,195.1953,195.401,195.1579,195.1953,17980.0
2022-02-09 14:50:00,208.75,208.81,208.49,208.66,13102.0,195.1859,195.242,194.9428,195.1018,13102.0
2022-02-09 14:55:00,208.6,208.73,208.08,208.15,22395.0,195.0457,195.1672,194.5595,194.6249,22395.0
2022-02-09 15:00:00,208.17,208.86,207.88,208.86,14824.0,194.6436,195.2888,194.3725,195.2888,14824.0
2022-02-09 15:05:00,208.85,208.85,208.31,208.34,26753.0,195.2794,195.2794,194.7745,194.8026,26753.0
2022-02-09 15:10:00,208.42,208.75,208.36,208.71,21447.0,194.8774,195.1859,194.8213,195.1485,21447.0
2022-02-09 15:15:00,208.65,209.0,208.0,209.0,21152.0,195.0924,195.4197,194.4847,195.4197,21152.0
2022-02-09 15:20:00,209.0,209.32,208.8,209.01,22769.0,195.4197,195.7189,195.2327,195.429,22769.0
2022-02-09 15:25:00,209.06,209.31,208.58,209.16,25826.0,195.4758,195.7095,195.027,195.5693,25826.0
2022-02-09 15:30:00,209.15,209.78,209.07,209.65,31797.0,195.5599,196.149,195.4851,196.0274,31797.0
2022-02-09 15:35:00,209.65,209.71,209.47,209.66,30530.0,196.0274,196.0835,195.8591,196.0368,30530.0
2022-02-09 15:40:00,209.6,209.73,209.12,209.49,43605.0,195.9807,196.1022,195.5319,195.8778,43605.0
2022-02-09 15:45:00,209.5,209.88,209.46,209.74,53702.0,195.8872,196.2425,195.8498,196.1116,53702.0
2022-02-09 15:50:00,209.83,210.0,209.46,209.72,71246.0,196.1957,196.3547,195.8498,196.0929,71246.0
2022-02-09 15:55:00,209.76,209.83,209.37,209.8,111991.0,196.1303,196.1957,195.7656,196.1677,111991.0
2022-02-10 09:30:00,204.36,205.0,203.56,204.78,46165.0,191.0812,191.6796,190.3332,191.4739,46165.0
2022-02-10 09:35:00,204.78,206.5,204.53,205.73,23096.0,191.4739,193.0821,191.2401,192.3622,23096.0
2022-02-10 09:40:00,205.78,206.65,205.34,205.82,23526.0,192.4089,193.2224,191.9975,192.4463,23526.0
2022-02-10 09:45:00,205.83,206.2,205.02,205.2,11246.0,192.4557,192.8016,191.6983,191.8666,11246.0
2022-02-10 09:50:00,205.07,206.76,204.89,206.68,10291.0,191.745,193.3252,191.5767,193.2504,10291.0
2022-02-10 09:55:00,206.48,206.91,206.2,206.49,7000.0,193.0634,193.4655,192.8016,193.0728,7000.0
2022-02-10 10:00:00,206.64,207.25,206.11,207.25,8305.0,193.213,193.7834,192.7175,193.7834,8305.0
2022-02-10 10:05:00,207.16,207.7,206.69,207.29,11276.0,193.6992,194.2041,193.2598,193.8208,11276.0
2022-02-10 10:10:00,207.36,207.75,207.14,207.15,7011.0,193.8862,194.2509,193.6805,193.6899,7011.0
2022-02-10 10:15:00,206.97,207.4,206.65,207.05,10211.0,193.5216,193.9236,193.2224,193.5964,10211.0
2022-02-10 10:20:00,207.07,207.62,206.79,207.04,5785.0,193.6151,194.1293,193.3533,193.587,5785.0
2022-02-10 10:25:00,207.24,207.99,207.01,207.82,6990.0,193.774,194.4753,193.559,194.3163,6990.0
2022-02-10 10:30:00,207.9,208.89,207.81,208.4,12302.0,194.3912,195.3168,194.307,194.8587,12302.0
2022-02-10 10:35:00,208.26,208.91,208.17,208.89,4018.0,194.7278,195.3355,194.6436,195.3168,4018.0
2022-02-10 10:40:00,209.0,209.62,208.72,208.72,11332.0,195.4197,195.9994,195.1579,195.1579,11332.0
2022-02-10 10:45:00,208.76,209.22,208.26,209.22,5976.0,195.1953,195.6254,194.7278,195.6254,5976.0
2022-02-10 10:50:00,209.11,209.11,207.06,207.32,4407.0,195.5225,195.5225,193.6057,193.8488,4407.0
2022-02-10 10:55:00,206.98,207.77,206.74,207.28,7713.0,193.5309,194.2696,193.3065,193.8114,7713.0
2022-02-10 11:00:00,206.83,207.23,206.49,206.9,11577.0,193.3907,193.7647,193.0728,193.4561,11577.0
2022-02-10 11:05:00,206.79,207.25,206.73,206.84,16328.0,193.3533,193.7834,193.2972,193.4,16328.0
2022-02-10 11:10:00,206.93,207.06,206.42,206.72,14032.0,193.4842,193.6057,193.0073,193.2878,14032.0
2022-02-10 11:15:00,206.41,207.13,206.31,206.52,6468.0,192.998,193.6712,192.9045,193.1008,6468.0
2022-02-10 11:20:00,206.53,206.94,206.32,206.89,6358.0,193.1102,193.4935,192.9138,193.4468,6358.0
2022-02-10 11:25:00,206.88,206.93,206.41,206.41,4294.0,193.4374,193.4842,192.998,192.998,4294.0
2022-02-10 11:30:00,206.63,206.64,205.74,205.91,9879.0,193.2037,193.213,192.3715,192.5305,9879.0
2022-02-10 11:35:00,205.96,206.46,205.86,206.43,8003.0,192.5772,193.0447,192.4837,193.0167,8003.0
2022-02-10 11:40:00,206.63,206.81,206.11,206.79,5572.0,193.2037,193.372,192.7175,193.3533,5572.0
2022-02-10 11:45:00,206.85,207.75,206.8,207.46,11906.0,193.4094,194.2509,193.3626,193.9797,11906.0
2022-02-10 11:50:00,207.42,207.58,206.86,206.88,16144.0,193.9423,194.0919,193.4187,193.4374,16144.0
2022-02-10 11:55:00,207.07,207.78,207.06,207.5,5142.0,193.6151,194.2789,193.6057,194.0171,5142.0
2022-02-10 12:00:00,207.32,207.4,206.64,206.68,6534.0,193.8488,193.9236,193.213,193.2504,6534.0
2022-02-10 12:05:00,206.73,207.07,206.63,206.98,3845.0,193.2972,193.6151,193.2037,193.5309,3845.0
2022-02-10 12:10:00,206.92,207.4,206.32,206.57,10642.0,193.4748,193.9236,192.9138,193.1476,10642.0
2022-02-10 12:15:00,206.49,206.94,206.13,206.74,12653.0,193.0728,193.4935,192.7362,193.3065,12653.0
2022-02-10 12:20:00,206.8,207.16,206.79,206.98,4972.0,193.3626,193.6992,193.3533,193.5309,4972.0
2022-02-10 12:25:00,206.89,207.19,206.87,206.97,7130.0,193.4468,193.7273,193.4281,193.5216,7130.0
2022-02-10 12:30:00,207.07,207.37,206.51,206.64,6430.0,193.6151,193.8956,193.0915,193.213,6430.0
2022-02-10 12:35:00,206.66,207.17,206.66,207.15,5059.0,193.2317,193.7086,193.2317,193.6899,5059.0
2022-02-10 12:40:00,207.15,207.15,206.76,206.88,7178.0,193.6899,193.6899,193.3252,193.4374,7178.0
2022-02-10 12:45:00,206.9,207.0,203.9,204.66,24998.0,193.4561,193.5496,190.6511,191.3617,24998.0
2022-02-10 12:50:00,204.74,204.91,203.49,204.67,17692.0,191.4365,191.5954,190.2677,191.371,17692.0
2022-02-10 12:55:00,204.62,205.56,204.58,204.99,21049.0,191.3243,192.2032,191.2869,191.6702,21049.0
2022-02-10 13:00:00,204.82,205.84,204.82,205.8,9482.0,191.5113,192.465,191.5113,192.4276,9482.0
2022-02-10 13:05:00,205.85,206.04,205.32,205.58,10075.0,192.4744,192.652,191.9788,192.2219,10075.0
2022-02-10 13:10:00,205.68,205.68,204.97,204.97,8743.0,192.3154,192.3154,191.6515,191.6515,8743.0
2022-02-10 13:15:00,205.03,205.03,204.07,204.15,9821.0,191.7076,191.7076,190.81,190.8848,9821.0
2022-02-10 13:20:00,204.19,204.65,203.93,204.27,11560.0,190.9222,191.3523,190.6791,190.997,11560.0
2022-02-10 13:25:00,204.3,204.42,203.74,203.75,19079.0,191.0251,191.1373,190.5015,190.5108,19079.0
2022-02-10 13:30:00,203.78,204.07,203.01,203.06,11450.0,190.5389,190.81,189.8189,189.8656,11450.0
2022-02-10 13:35:00,203.04,203.15,202.39,202.74,30932.0,189.8469,189.9498,189.2392,189.5664,30932.0
2022-02-10 13:40:00,202.59,203.69,202.44,203.61,22323.0,189.4262,190.4547,189.2859,190.3799,22323.0
2022-02-10 13:45:00,203.79,203.8,202.9,203.04,9764.0,190.5482,190.5576,189.716,189.8469,9764.0
2022-02-10 13:50:00,203.19,203.53,202.96,203.39,4344.0,189.9872,190.3051,189.7721,190.1742,4344.0
2022-02-10 13:55:00,203.4,203.56,203.02,203.51,6090.0,190.1836,190.3332,189.8282,190.2864,6090.0
2022-02-10 14:00:00,203.61,203.87,202.51,202.84,11019.0,190.3799,190.623,189.3514,189.6599,11019.0
2022-02-10 14:05:00,202.73,203.14,202.4,202.65,6525.0,189.5571,189.9404,189.2485,189.4823,6525.0
2022-02-10 14:10:00,202.75,202.78,202.13,202.23,9158.0,189.5758,189.6038,188.9961,189.0896,9158.0
2022-02-10 14:15:00,202.14,202.14,201.56,201.62,13293.0,189.0054,189.0054,188.4631,188.5192,13293.0
2022-02-10 14:20:00,201.69,202.05,201.23,202.0,13599.0,188.5847,188.9213,188.1546,188.8745,13599.0
2022-02-10 14:25:00,201.95,202.43,201.85,202.31,13889.0,188.8278,189.2766,188.7343,189.1644,13889.0
2022-02-10 14:30:00,202.33,202.61,201.92,202.22,8821.0,189.1831,189.4449,188.7997,189.0802,8821.0
2022-02-10 14:35:00,202.28,203.02,201.99,202.52,10562.0,189.1363,189.8282,188.8652,189.3607,10562.0
2022-02-10 14:40:00,202.6,203.17,202.23,202.35,9687.0,189.4355,189.9685,189.0896,189.2018,9687.0
2022-02-10 14:45:00,202.39,202.73,201.87,201.88,5949.0,189.2392,189.5571,188.753,188.7623,5949.0
2022-02-10 14:50:00,201.84,202.35,201.34,201.51,11063.0,188.7249,189.2018,188.2574,188.4164,11063.0
2022-02-10 14:55:00,201.45,201.62,201.13,201.54,10885.0,188.3603,188.5192,188.061,188.4444,10885.0
2022-02-10 15:00:00,201.53,201.57,200.59,201.13,18758.0,188.4351,188.4725,187.5561,188.061,18758.0
2022-02-10 15:05:00,201.0,201.41,200.83,201.31,9645.0,187.9395,188.3229,187.7805,188.2294,9645.0
2022-02-10 15:10:00,201.46,201.69,200.99,201.09,13172.0,188.3696,188.5847,187.9301,188.0236,13172.0
2022-02-10 15:15:00,200.97,201.58,200.7,200.7,10119.0,187.9114,188.4818,187.659,187.659,10119.0
2022-02-10 15:20:00,200.8,201.01,200.37,200.61,32596.0,187.7525,187.9488,187.3504,187.5748,32596.0
2022-02-10 15:25:00,200.63,200.79,200.29,200.35,15193.0,187.5935,187.7431,187.2756,187.3317,15193.0
2022-02-10 15:30:00,200.27,200.27,199.66,199.66,19065.0,187.2569,187.2569,186.6866,186.6866,19065.0
2022-02-10 15:35:00,199.51,200.11,199.38,199.9,19500.0,186.5463,187.1073,186.4248,186.911,19500.0
2022-02-10 15:40:00,200.1,200.1,199.01,199.03,20598.0,187.098,187.098,186.0788,186.0975,20598.0
2022-02-10 15:45:00,199.01,199.08,198.65,198.86,29019.0,186.0788,186.1443,185.7422,185.9385,29019.0
2022-02-10 15:50:00,198.86,199.35,198.13,198.62,58118.0,185.9385,186.3967,185.256,185.7141,58118.0
2022-02-10 15:55:00,198.54,199.73,198.53,199.05,181878.0,185.6393,186.752,185.63,186.1162,181878.0
2022-02-11 09:30:00,200.01,200.97,199.6,199.99,26751.0,187.0138,187.9114,186.6305,186.9951,26751.0
2022-02-11 09:35:00,199.77,200.09,198.95,199.08,20841.0,186.7894,187.0886,186.0227,186.1443,20841.0
2022-02-11 09:40:00,198.98,199.0,197.51,197.9,18542.0,186.0508,186.0695,184.6763,185.0409,18542.0
2022-02-11 09:45:00,197.93,199.84,197.84,199.05,14634.0,185.069,186.8549,184.9848,186.1162,14634.0
2022-02-11 09:50:00,199.19,199.5,198.47,198.67,16001.0,186.2471,186.537,185.5739,185.7609,16001.0
2022-02-11 09:55:00,198.77,198.77,196.7,196.88,9010.0,185.8544,185.8544,183.9189,184.0872,9010.0
2022-02-11 10:00:00,197.12,198.18,196.82,198.07,8226.0,184.3116,185.3027,184.0311,185.1999,8226.0
2022-02-11 10:05:00,197.9,198.89,197.88,197.89,14499.0,185.0409,185.9666,185.0222,185.0316,14499.0
2022-02-11 10:10:00,198.18,198.32,196.97,197.1,13586.0,185.3027,185.4336,184.1714,184.2929,13586.0
2022-02-11 10:15:00,197.03,197.17,196.63,196.98,17742.0,184.2275,184.3584,183.8534,184.1807,17742.0
2022-02-11 10:20:00,197.0,198.27,196.91,197.96,43282.0,184.1994,185.3869,184.1153,185.097,43282.0
2022-02-11 10:25:00,197.97,198.12,197.27,197.82,44105.0,185.1064,185.2466,184.4519,184.9661,44105.0
2022-02-11 10:30:00,197.9,198.63,197.75,198.1,26567.0,185.0409,185.7235,184.9007,185.2279,26567.0
2022-02-11 10:35:00,197.88,198.77,197.71,198.67,17395.0,185.0222,185.8544,184.8633,185.7609,17395.0
2022-02-11 10:40:00,198.72,198.87,198.0,198.0,10981.0,185.8076,185.9479,185.1344,185.1344,10981.0
2022-02-11 10:45:00,197.88,198.13,197.34,197.43,6122.0,185.0222,185.256,184.5173,184.6015,6122.0
2022-02-11 10:50:00,197.41,197.41,196.93,197.24,5466.0,184.5828,184.5828,184.134,184.4238,5466.0
2022-02-11 10:55:00,197.18,197.18,196.19,196.47,12166.0,184.3677,184.3677,183.442,183.7038,12166.0
2022-02-11 11:00:00,196.52,197.39,196.39,197.38,10769.0,183.7506,184.5641,183.629,184.5547,10769.0
2022-02-11 11:05:00,197.35,197.35,196.02,196.15,8784.0,184.5267,184.5267,183.2831,183.4046,8784.0
2022-02-11 11:10:00,196.17,196.33,195.17,195.32,15831.0,183.4233,183.5729,182.4883,182.6286,15831.0
2022-02-11 11:15:00,195.01,195.18,194.28,194.51,23186.0,182.3387,182.4977,181.6561,181.8712,23186.0
2022-02-11 11:20:00,194.52,194.91,194.28,194.73,9099.0,181.8806,182.2452,181.6561,182.0769,9099.0
2022-02-11 11:25:00,194.79,195.27,194.44,194.58,10270.0,182.133,182.5818,181.8057,181.9367,10270.0
2022-02-11 11:30:00,194.66,195.06,194.26,194.26,10637.0,182.0115,182.3855,181.6374,181.6374,10637.0
2022-02-11 11:35:00,194.37,194.54,193.89,194.19,11483.0,181.7403,181.8993,181.2915,181.572,11483.0
2022-02-11 11:40:00,194.18,194.3,193.98,194.02,21570.0,181.5626,181.6748,181.3756,181.413,21570.0
2022-02-11 11:45:00,193.97,194.26,193.77,193.89,25870.0,181.3663,181.6374,181.1793,181.2915,25870.0
2022-02-11 11:50:00,193.81,194.12,193.4,193.94,11591.0,181.2167,181.5065,180.8333,181.3382,11591.0
2022-02-11 11:55:00,193.9,194.2,193.83,194.05,30227.0,181.3008,181.5813,181.2354,181.4411,30227.0
2022-02-11 12:00:00,193.91,194.19,193.75,194.0,23257.0,181.3102,181.572,181.1606,181.3943,23257.0
2022-02-11 12:05:00,194.0,194.17,193.71,193.89,12441.0,181.3943,181.5533,181.1232,181.2915,12441.0
2022-02-11 12:10:00,193.93,194.43,193.89,194.21,15341.0,181.3289,181.7964,181.2915,181.5907,15341.0
2022-02-11 12:15:00,194.14,194.32,193.63,193.73,7157.0,181.5252,181.6935,181.0484,181.1419,7157.0
2022-02-11 12:20:00,193.84,193.84,193.47,193.67,7730.0,181.2447,181.2447,180.8988,181.0858,7730.0
2022-02-11 12:25:00,193.56,194.28,193.5,194.09,6319.0,180.9829,181.6561,180.9268,181.4785,6319.0
2022-02-11 12:30:00,193.99,194.38,193.85,194.15,7301.0,181.385,181.7496,181.2541,181.5346,7301.0
2022-02-11 12:35:00,194.24,194.35,193.82,194.01,5512.0,181.6187,181.7216,181.226,181.4037,5512.0
2022-02-11 12:40:00,194.02,194.09,193.63,193.71,5844.0,181.413,181.4785,181.0484,181.1232,5844.0
2022-02-11 12:45:00,193.66,193.75,193.26,193.56,15148.0,181.0764,181.1606,180.7024,180.9829,15148.0
2022-02-11 12:50:00,193.4,193.5,192.54,192.61,18215.0,180.8333,180.9268,180.0292,180.0947,18215.0
2022-02-11 12:55:00,192.56,192.9,192.11,192.19,30530.0,180.0479,180.3658,179.6271,179.7019,30530.0
2022-02-11 13:00:00,192.12,192.46,191.75,191.79,38520.0,179.6365,179.9544,179.2905,179.3279,38520.0
2022-02-11 13:05:00,191.7,192.5,191.61,192.38,17218.0,179.2438,179.9918,179.1596,179.8796,17218.0
2022-02-11 13:10:00,192.46,192.53,192.06,192.06,12866.0,179.9544,180.0199,179.5804,179.5804,12866.0
2022-02-11 13:15:00,192.08,192.53,191.88,192.27,14047.0,179.5991,180.0199,179.4121,179.7768,14047.0
2022-02-11 13:20:00,192.21,192.25,191.69,191.92,13859.0,179.7206,179.7581,179.2344,179.4495,13859.0
2022-02-11 13:25:00,191.8,191.96,191.35,191.35,13220.0,179.3373,179.4869,178.9165,178.9165,13220.0
2022-02-11 13:30:00,191.35,191.37,190.2,190.2,30216.0,178.9165,178.9352,177.8413,177.8413,30216.0
2022-02-11 13:35:00,190.13,190.32,188.97,189.0,25686.0,177.7758,177.9535,176.6912,176.7192,25686.0
2022-02-11 13:40:00,188.91,189.85,188.88,189.32,26105.0,176.6351,177.514,176.607,177.0184,26105.0
2022-02-11 13:45:00,189.38,189.38,188.34,189.23,26749.0,177.0745,177.0745,176.1021,176.9343,26749.0
2022-02-11 13:50:00,189.24,189.45,188.77,189.4,10009.0,176.9436,177.14,176.5042,177.0932,10009.0
2022-02-11 13:55:00,189.3,189.3,188.33,188.42,18824.0,176.9997,176.9997,176.0928,176.1769,18824.0
2022-02-11 14:00:00,188.27,188.74,187.5,188.23,27023.0,176.0367,176.4761,175.3167,175.9993,27023.0
2022-02-11 14:05:00,188.15,188.22,187.27,187.31,63493.0,175.9245,175.9899,175.1016,175.139,63493.0
2022-02-11 14:10:00,187.61,187.95,187.06,187.77,18818.0,175.4195,175.7375,174.9053,175.5692,18818.0
2022-02-11 14:15:00,187.89,189.15,187.78,188.78,15724.0,175.6814,176.8595,175.5785,176.5135,15724.0
2022-02-11 14:20:00,188.6,188.82,188.14,188.2,13525.0,176.3452,176.5509,175.9151,175.9712,13525.0
2022-02-11 14:25:00,188.12,188.29,187.21,187.48,22413.0,175.8964,176.0554,175.0455,175.298,22413.0
2022-02-11 14:30:00,187.63,188.16,187.28,187.91,19376.0,175.4382,175.9338,175.111,175.7001,19376.0
2022-02-11 14:35:00,187.77,187.77,186.83,186.95,21108.0,175.5692,175.5692,174.6902,174.8024,21108.0
2022-02-11 14:40:00,186.85,187.21,186.59,186.67,17660.0,174.7089,175.0455,174.4658,174.5406,17660.0
2022-02-11 14:45:00,186.72,186.82,185.5,185.72,20513.0,174.5874,174.6809,173.4466,173.6524,20513.0
2022-02-11 14:50:00,185.61,185.77,185.18,185.5,16433.0,173.5495,173.6991,173.1474,173.4466,16433.0
2022-02-11 14:55:00,185.54,186.29,185.32,186.25,32453.0,173.4841,174.1853,173.2783,174.1479,32453.0
2022-02-11 15:00:00,186.2,187.88,186.04,187.71,46898.0,174.1012,175.672,173.9516,175.513,46898.0
2022-02-11 15:05:00,187.7,188.07,186.6,186.7,47607.0,175.5037,175.8497,174.4752,174.5687,47607.0
2022-02-11 15:10:00,186.76,187.19,186.5,186.79,51572.0,174.6248,175.0268,174.3817,174.6528,51572.0
2022-02-11 15:15:00,186.74,187.84,186.71,187.02,73404.0,174.6061,175.6346,174.578,174.8679,73404.0
2022-02-11 15:20:00,187.07,187.54,186.42,186.54,38226.0,174.9146,175.3541,174.3069,174.4191,38226.0
2022-02-11 15:25:00,186.63,187.14,186.57,186.86,39305.0,174.5032,174.9801,174.4471,174.7183,39305.0
2022-02-11 15:30:00,186.79,187.1,185.9,186.75,40135.0,174.6528,174.9427,173.8207,174.6154,40135.0
2022-02-11 15:35:00,186.78,186.78,185.61,185.64,31689.0,174.6435,174.6435,173.5495,173.5776,31689.0
2022-02-11 15:40:00,185.6,186.21,185.21,185.96,44430.0,173.5402,174.1105,173.1755,173.8768,44430.0
2022-02-11 15:45:00,186.0,187.63,186.0,187.61,58171.0,173.9142,175.4382,173.9142,175.4195,58171.0
2022-02-11 15:50:00,187.7,187.7,186.76,186.96,80066.0,175.5037,175.5037,174.6248,174.8118,80066.0
2022-02-11 15:55:00,186.97,187.98,186.61,186.63,158102.0,174.8211,175.7655,174.4845,174.5032,158102.0
2022-02-14 09:30:00,188.1,188.1,186.31,187.98,39927.0,175.8777,175.8777,174.204,175.7655,39927.0
2022-02-14 09:35:00,188.14,189.18,187.59,189.18,15368.0,175.9151,176.8875,175.4008,176.8875,15368.0
2022-02-14 09:40:00,189.15,190.26,188.9,188.97,22592.0,176.8595,177.8974,176.6257,176.6912,22592.0
2022-02-14 09:45:00,188.96,190.42,188.55,190.42,15133.0,176.6818,178.047,176.2985,178.047,15133.0
2022-02-14 09:50:00,190.41,191.67,190.27,190.72,19025.0,178.0376,179.2157,177.9067,178.3275,19025.0
2022-02-14 09:55:00,190.8,190.8,188.57,188.57,18940.0,178.4023,178.4023,176.3172,176.3172,18940.0
2022-02-14 10:00:00,188.79,189.18,186.81,187.44,40318.0,176.5229,176.8875,174.6715,175.2606,40318.0
2022-02-14 10:05:00,187.52,188.17,187.14,188.17,23242.0,175.3354,175.9432,174.9801,175.9432,23242.0
2022-02-14 10:10:00,188.18,189.5,188.18,188.7,16044.0,175.9525,177.1867,175.9525,176.4387,16044.0
2022-02-14 10:15:00,188.44,188.67,187.27,187.98,16102.0,176.1956,176.4107,175.1016,175.7655,16102.0
2022-02-14 10:20:00,188.25,189.08,187.77,188.9,15271.0,176.018,176.794,175.5692,176.6257,15271.0
2022-02-14 10:25:00,188.9,189.05,188.21,188.56,11311.0,176.6257,176.766,175.9806,176.3078,11311.0
2022-02-14 10:30:00,188.56,188.73,187.23,187.61,13210.0,176.3078,176.4668,175.0642,175.4195,13210.0
2022-02-14 10:35:00,187.58,187.88,187.05,187.48,26328.0,175.3915,175.672,174.8959,175.298,26328.0
2022-02-14 10:40:00,187.58,188.93,187.49,188.46,8602.0,175.3915,176.6538,175.3073,176.2143,8602.0
2022-02-14 10:45:00,188.26,188.98,188.26,188.75,8574.0,176.0273,176.7005,176.0273,176.4855,8574.0
2022-02-14 10:50:00,188.9,189.12,188.14,188.62,3000.0,176.6257,176.8314,175.9151,176.3639,3000.0
2022-02-14 10:55:00,188.59,188.77,188.06,188.5,13810.0,176.3359,176.5042,175.8403,176.2517,13810.0
2022-02-14 11:00:00,188.41,189.02,188.04,189.0,8679.0,176.1676,176.7379,175.8216,176.7192,8679.0
2022-02-14 11:05:00,188.93,189.15,188.46,189.13,6488.0,176.6538,176.8595,176.2143,176.8408,6488.0
2022-02-14 11:10:00,189.27,189.34,188.53,188.53,5652.0,176.9717,177.0371,176.2798,176.2798,5652.0
2022-02-14 11:15:00,188.6,189.28,188.47,189.28,6214.0,176.3452,176.981,176.2237,176.981,6214.0
2022-02-14 11:20:00,189.08,189.43,189.04,189.14,3410.0,176.794,177.1213,176.7566,176.8501,3410.0
2022-02-14 11:25:00,189.35,190.07,189.25,189.89,5602.0,177.0465,177.7197,176.953,177.5514,5602.0
2022-02-14 11:30:00,189.86,189.96,188.83,189.2,15086.0,177.5233,177.6168,176.5603,176.9062,15086.0
2022-02-14 11:35:00,189.66,189.67,188.89,189.01,5747.0,177.3363,177.3457,176.6164,176.7286,5747.0
2022-02-14 11:40:00,188.87,189.27,188.83,188.98,17900.0,176.5977,176.9717,176.5603,176.7005,17900.0
2022-02-14 11:45:00,189.07,189.07,188.53,188.74,10738.0,176.7847,176.7847,176.2798,176.4761,10738.0
2022-02-14 11:50:00,188.81,188.96,187.89,188.24,6245.0,176.5416,176.6818,175.6814,176.0086,6245.0
2022-02-14 11:55:00,188.3,188.55,188.2,188.43,3177.0,176.0647,176.2985,175.9712,176.1863,3177.0
2022-02-14 12:00:00,188.52,188.98,188.4,188.44,13833.0,176.2704,176.7005,176.1582,176.1956,13833.0
2022-02-14 12:05:00,188.54,188.54,188.07,188.07,2891.0,176.2891,176.2891,175.8497,175.8497,2891.0
2022-02-14 12:10:00,188.09,188.44,188.01,188.44,3533.0,175.8684,176.1956,175.7936,176.1956,3533.0
2022-02-14 12:15:00,188.48,188.65,188.11,188.23,6484.0,176.233,176.392,175.8871,175.9993,6484.0
2022-02-14 12:20:00,188.19,188.61,188.18,188.46,4539.0,175.9619,176.3546,175.9525,176.2143,4539.0
2022-02-14 12:25:00,188.31,188.6,188.22,188.58,4543.0,176.0741,176.3452,175.9899,176.3265,4543.0
2022-02-14 12:30:00,188.67,188.95,188.45,188.57,5327.0,176.4107,176.6725,176.205,176.3172,5327.0
2022-02-14 12:35:00,188.73,188.73,188.35,188.44,16278.0,176.4668,176.4668,176.1115,176.1956,16278.0
2022-02-14 12:40:00,188.56,188.85,188.32,188.74,4247.0,176.3078,176.579,176.0834,176.4761,4247.0
2022-02-14 12:45:00,188.71,188.97,188.62,188.95,6359.0,176.4481,176.6912,176.3639,176.6725,6359.0
2022-02-14 12:50:00,188.9,188.93,188.7,188.91,4320.0,176.6257,176.6538,176.4387,176.6351,4320.0
2022-02-14 12:55:00,188.94,188.94,188.09,188.28,11941.0,176.6631,176.6631,175.8684,176.046,11941.0
2022-02-14 13:00:00,188.37,188.43,187.84,188.15,6609.0,176.1302,176.1863,175.6346,175.9245,6609.0
2022-02-14 13:05:00,188.16,188.33,187.8,187.8,7767.0,175.9338,176.0928,175.5972,175.5972,7767.0
2022-02-14 13:10:00,187.81,188.14,187.68,187.92,19673.0,175.6066,175.9151,175.485,175.7094,19673.0
2022-02-14 13:15:00,188.01,188.39,187.97,188.21,3505.0,175.7936,176.1489,175.7562,175.9806,3505.0
2022-02-14 13:20:00,188.21,188.22,187.15,187.2,10325.0,175.9806,175.9899,174.9894,175.0362,10325.0
2022-02-14 13:25:00,187.33,187.56,187.13,187.3,5824.0,175.1577,175.3728,174.9707,175.1297,5824.0
2022-02-14 13:30:00,187.24,187.3,186.81,187.09,5002.0,175.0736,175.1297,174.6715,174.9333,5002.0
2022-02-14 13:35:00,187.04,187.21,187.01,187.06,3037.0,174.8866,175.0455,174.8585,174.9053,3037.0
2022-02-14 13:40:00,187.0,187.34,187.0,187.17,3076.0,174.8492,175.1671,174.8492,175.0081,3076.0
2022-02-14 13:45:00,187.11,187.24,186.47,186.54,4474.0,174.952,175.0736,174.3536,174.4191,4474.0
2022-02-14 13:50:00,186.65,186.65,185.37,185.42,10615.0,174.5219,174.5219,173.3251,173.3718,10615.0
2022-02-14 13:55:00,185.49,185.61,184.75,184.78,35491.0,173.4373,173.5495,172.7454,172.7734,35491.0
2022-02-14 14:00:00,184.61,185.01,184.21,184.23,19475.0,172.6145,172.9885,172.2405,172.2592,19475.0
2022-02-14 14:05:00,184.15,184.59,183.97,184.41,16115.0,172.1844,172.5958,172.0161,172.4275,16115.0
2022-02-14 14:10:00,184.27,184.79,184.09,184.46,7437.0,172.2966,172.7828,172.1283,172.4742,7437.0
2022-02-14 14:15:00,184.4,184.71,184.13,184.6,9770.0,172.4181,172.708,172.1657,172.6051,9770.0
2022-02-14 14:20:00,184.48,184.89,184.39,184.39,5450.0,172.4929,172.8763,172.4088,172.4088,5450.0
2022-02-14 14:25:00,184.35,186.42,184.17,186.02,7620.0,172.3714,174.3069,172.2031,173.9329,7620.0
2022-02-14 14:30:00,185.78,186.0,185.16,185.95,6592.0,173.7085,173.9142,173.1287,173.8674,6592.0
2022-02-14 14:35:00,186.05,186.14,185.43,185.7,6955.0,173.9609,174.0451,173.3812,173.6337,6955.0
2022-02-14 14:40:00,185.66,186.12,185.46,185.69,7160.0,173.5963,174.0264,173.4092,173.6243,7160.0
2022-02-14 14:45:00,185.56,185.82,185.03,185.28,5581.0,173.5028,173.7459,173.0072,173.2409,5581.0
2022-02-14 14:50:00,185.55,186.46,185.53,185.82,9327.0,173.4934,174.3443,173.4747,173.7459,9327.0
2022-02-14 14:55:00,185.92,186.25,185.89,185.99,7644.0,173.8394,174.1479,173.8113,173.9048,7644.0
2022-02-14 15:00:00,185.9,186.05,185.47,185.7,6300.0,173.8207,173.9609,173.4186,173.6337,6300.0
2022-02-14 15:05:00,185.61,185.95,184.89,185.67,11005.0,173.5495,173.8674,172.8763,173.6056,11005.0
2022-02-14 15:10:00,185.55,185.79,184.93,185.71,11603.0,173.4934,173.7178,172.9137,173.643,11603.0
2022-02-14 15:15:00,185.67,185.79,184.75,184.75,12024.0,173.6056,173.7178,172.7454,172.7454,12024.0
2022-02-14 15:20:00,184.65,185.82,184.42,185.39,34444.0,172.6519,173.7459,172.4368,173.3438,34444.0
2022-02-14 15:25:00,185.37,185.58,185.25,185.34,36704.0,173.3251,173.5215,173.2129,173.297,36704.0
2022-02-14 15:30:00,185.31,186.16,185.31,186.06,25771.0,173.269,174.0638,173.269,173.9703,25771.0
2022-02-14 15:35:00,186.01,186.23,185.75,185.87,19046.0,173.9235,174.1292,173.6804,173.7926,19046.0
2022-02-14 15:40:00,185.94,186.21,185.54,185.91,19420.0,173.8581,174.1105,173.4841,173.83,19420.0
2022-02-14 15:45:00,185.88,186.14,185.12,185.96,28304.0,173.802,174.0451,173.0913,173.8768,28304.0
2022-02-14 15:50:00,185.78,185.79,184.97,185.54,35844.0,173.7085,173.7178,172.9511,173.4841,35844.0
2022-02-14 15:55:00,185.54,186.06,185.51,185.97,130315.0,173.4841,173.9703,173.456,173.8861,130315.0
2022-02-15 09:30:00,190.5,192.0,190.04,191.42,78587.0,178.1218,179.5243,177.6917,178.982,78587.0
2022-02-15 09:35:00,191.6,191.6,190.55,191.15,19545.0,179.1503,179.1503,178.1685,178.7295,19545.0
2022-02-15 09:40:00,191.15,191.15,190.08,190.22,23141.0,178.7295,178.7295,177.7291,177.86,23141.0
2022-02-15 09:45:00,190.27,190.87,190.01,190.01,13799.0,177.9067,178.4677,177.6636,177.6636,13799.0
2022-02-15 09:50:00,190.2,190.4,189.28,190.4,14836.0,177.8413,178.0283,176.981,178.0283,14836.0
2022-02-15 09:55:00,190.33,190.58,189.21,189.46,24283.0,177.9628,178.1966,176.9156,177.1493,24283.0
2022-02-15 10:00:00,189.8,191.12,189.79,190.73,21137.0,177.4672,178.7015,177.4579,178.3368,21137.0
2022-02-15 10:05:00,190.62,191.23,190.4,190.56,26936.0,178.234,178.8043,178.0283,178.1779,26936.0
2022-02-15 10:10:00,190.55,190.64,189.47,189.67,39883.0,178.1685,178.2527,177.1587,177.3457,39883.0
2022-02-15 10:15:00,189.85,190.55,189.74,189.74,11851.0,177.514,178.1685,177.4111,177.4111,11851.0
2022-02-15 10:20:00,189.64,190.04,189.25,189.96,22517.0,177.3176,177.6917,176.953,177.6168,22517.0
2022-02-15 10:25:00,189.93,190.96,189.7,190.96,11570.0,177.5888,178.5519,177.3737,178.5519,11570.0
2022-02-15 10:30:00,190.99,191.27,190.46,191.06,58994.0,178.5799,178.8417,178.0844,178.6454,58994.0
2022-02-15 10:35:00,190.96,191.63,190.81,191.49,24886.0,178.5519,179.1783,178.4116,179.0474,24886.0
2022-02-15 10:40:00,191.53,192.09,191.52,192.04,39819.0,179.0848,179.6084,179.0755,179.5617,39819.0
2022-02-15 10:45:00,192.03,192.12,191.67,192.12,4966.0,179.5523,179.6365,179.2157,179.6365,4966.0
2022-02-15 10:50:00,192.01,192.37,192.01,192.3,11866.0,179.5336,179.8703,179.5336,179.8048,11866.0
2022-02-15 10:55:00,192.35,192.45,191.69,191.84,8450.0,179.8516,179.9451,179.2344,179.3747,8450.0
2022-02-15 11:00:00,191.87,192.07,191.8,192.06,5290.0,179.4027,179.5897,179.3373,179.5804,5290.0
2022-02-15 11:05:00,192.07,192.24,191.77,192.09,6336.0,179.5897,179.7487,179.3092,179.6084,6336.0
2022-02-15 11:10:00,191.99,192.12,191.88,191.92,7800.0,179.5149,179.6365,179.4121,179.4495,7800.0
2022-02-15 11:15:00,191.97,192.34,191.84,192.1,8854.0,179.4962,179.8422,179.3747,179.6178,8854.0
2022-02-15 11:20:00,192.23,192.87,192.11,192.63,13348.0,179.7394,180.3378,179.6271,180.1134,13348.0
2022-02-15 11:25:00,192.61,192.63,192.0,192.21,7202.0,180.0947,180.1134,179.5243,179.7206,7202.0
2022-02-15 11:30:00,192.31,192.59,192.31,192.59,2875.0,179.8142,180.076,179.8142,180.076,2875.0
2022-02-15 11:35:00,192.82,193.18,192.63,192.96,8999.0,180.291,180.6276,180.1134,180.4219,8999.0
2022-02-15 11:40:00,193.0,193.24,192.93,192.93,8528.0,180.4593,180.6837,180.3939,180.3939,8528.0
2022-02-15 11:45:00,192.85,193.19,192.78,193.11,12125.0,180.3191,180.637,180.2536,180.5622,12125.0
2022-02-15 11:50:00,193.25,193.56,193.19,193.38,5120.0,180.6931,180.9829,180.637,180.8146,5120.0
2022-02-15 11:55:00,193.35,193.56,193.24,193.39,9337.0,180.7866,180.9829,180.6837,180.824,9337.0
2022-02-15 12:00:00,193.42,193.78,193.22,193.41,13193.0,180.852,181.1886,180.665,180.8427,13193.0
2022-02-15 12:05:00,193.44,193.58,193.27,193.5,9050.0,180.8707,181.0016,180.7118,180.9268,9050.0
2022-02-15 12:10:00,193.5,193.8,193.38,193.38,8256.0,180.9268,181.2073,180.8146,180.8146,8256.0
2022-02-15 12:15:00,193.39,193.43,192.64,192.86,4154.0,180.824,180.8614,180.1227,180.3284,4154.0
2022-02-15 12:20:00,192.97,192.98,192.58,192.64,3766.0,180.4313,180.4406,180.0666,180.1227,3766.0
2022-02-15 12:25:00,192.66,192.76,192.28,192.63,4433.0,180.1414,180.2349,179.7861,180.1134,4433.0
2022-02-15 12:30:00,192.75,193.21,192.66,192.67,11443.0,180.2256,180.6557,180.1414,180.1508,11443.0
2022-02-15 12:35:00,192.66,193.07,192.66,192.94,6033.0,180.1414,180.5248,180.1414,180.4032,6033.0
2022-02-15 12:40:00,193.0,193.12,192.6,192.82,18462.0,180.4593,180.5715,180.0853,180.291,18462.0
2022-02-15 12:45:00,192.82,192.93,191.91,191.97,9056.0,180.291,180.3939,179.4401,179.4962,9056.0
2022-02-15 12:50:00,192.05,192.61,192.04,192.6,4675.0,179.571,180.0947,179.5617,180.0853,4675.0
2022-02-15 12:55:00,192.63,192.98,192.63,192.84,4706.0,180.1134,180.4406,180.1134,180.3097,4706.0
2022-02-15 13:00:00,192.93,193.46,192.76,193.42,13534.0,180.3939,180.8894,180.2349,180.852,13534.0
2022-02-15 13:05:00,193.49,193.78,193.49,193.6,5564.0,180.9175,181.1886,180.9175,181.0203,5564.0
2022-02-15 13:10:00,193.62,193.94,193.62,193.88,6372.0,181.039,181.3382,181.039,181.2821,6372.0
2022-02-15 13:15:00,193.8,193.91,193.41,193.46,7169.0,181.2073,181.3102,180.8427,180.8894,7169.0
2022-02-15 13:20:00,193.46,194.5,193.46,194.42,17796.0,180.8894,181.8619,180.8894,181.787,17796.0
2022-02-15 13:25:00,194.48,194.5,194.26,194.5,7541.0,181.8432,181.8619,181.6374,181.8619,7541.0
2022-02-15 13:30:00,194.56,194.72,194.32,194.61,7104.0,181.918,182.0676,181.6935,181.9647,7104.0
2022-02-15 13:35:00,194.55,194.68,194.34,194.53,11788.0,181.9086,182.0302,181.7122,181.8899,11788.0
2022-02-15 13:40:00,194.53,194.54,193.97,194.0,11543.0,181.8899,181.8993,181.3663,181.3943,11543.0
2022-02-15 13:45:00,193.93,194.13,193.77,194.09,10010.0,181.3289,181.5159,181.1793,181.4785,10010.0
2022-02-15 13:50:00,194.09,194.22,194.03,194.21,4928.0,181.4785,181.6,181.4224,181.5907,4928.0
2022-02-15 13:55:00,194.37,194.48,194.22,194.4,4149.0,181.7403,181.8432,181.6,181.7683,4149.0
2022-02-15 14:00:00,194.42,194.77,194.39,194.5,9934.0,181.787,182.1143,181.759,181.8619,9934.0
2022-02-15 14:05:00,194.39,194.39,193.89,194.24,5662.0,181.759,181.759,181.2915,181.6187,5662.0
2022-02-15 14:10:00,194.24,194.39,194.18,194.34,6674.0,181.6187,181.759,181.5626,181.7122,6674.0
2022-02-15 14:15:00,194.37,194.78,193.98,194.64,8916.0,181.7403,182.1237,181.3756,181.9928,8916.0
2022-02-15 14:20:00,194.69,194.98,194.59,194.7,12817.0,182.0395,182.3107,181.946,182.0489,12817.0
2022-02-15 14:25:00,194.7,194.89,194.65,194.83,8490.0,182.0489,182.2265,182.0021,182.1704,8490.0
2022-02-15 14:30:00,194.76,194.87,194.56,194.65,11442.0,182.105,182.2078,181.918,182.0021,11442.0
2022-02-15 14:35:00,194.7,195.17,194.7,195.16,4871.0,182.0489,182.4883,182.0489,182.479,4871.0
2022-02-15 14:40:00,195.17,195.35,194.75,195.35,10325.0,182.4883,182.6566,182.0956,182.6566,10325.0
2022-02-15 14:45:00,195.31,195.52,195.26,195.26,8616.0,182.6192,182.8156,182.5725,182.5725,8616.0
2022-02-15 14:50:00,195.35,195.47,194.95,195.21,16453.0,182.6566,182.7688,182.2826,182.5257,16453.0
2022-02-15 14:55:00,195.19,195.3,194.95,195.05,14256.0,182.507,182.6099,182.2826,182.3761,14256.0
2022-02-15 15:00:00,195.08,195.36,194.95,195.32,17844.0,182.4042,182.666,182.2826,182.6286,17844.0
2022-02-15 15:05:00,195.36,195.5,195.21,195.33,47253.0,182.666,182.7969,182.5257,182.6379,47253.0
2022-02-15 15:10:00,195.3,195.48,195.1,195.17,34910.0,182.6099,182.7782,182.4229,182.4883,34910.0
2022-02-15 15:15:00,195.24,196.03,195.13,195.91,35296.0,182.5538,183.2924,182.4509,183.1802,35296.0
2022-02-15 15:20:00,196.08,196.34,195.89,196.13,33023.0,183.3392,183.5823,183.1615,183.3859,33023.0
2022-02-15 15:25:00,196.23,196.35,195.98,196.27,23040.0,183.4794,183.5916,183.2457,183.5168,23040.0
2022-02-15 15:30:00,196.31,196.35,195.31,195.42,24307.0,183.5542,183.5916,182.6192,182.7221,24307.0
2022-02-15 15:35:00,195.33,195.69,195.17,195.46,20179.0,182.6379,182.9745,182.4883,182.7595,20179.0
2022-02-15 15:40:00,195.41,196.12,195.32,196.12,34500.0,182.7127,183.3766,182.6286,183.3766,34500.0
2022-02-15 15:45:00,196.0,196.4,195.89,196.04,27893.0,183.2644,183.6384,183.1615,183.3018,27893.0
2022-02-15 15:50:00,196.13,196.9,196.08,196.35,59584.0,183.3859,184.1059,183.3392,183.5916,59584.0
2022-02-15 15:55:00,196.34,196.9,196.0,196.59,140338.0,183.5823,184.1059,183.2644,183.816,140338.0
2022-02-16 09:30:00,195.45,195.82,193.57,194.77,43069.0,182.7501,183.0961,180.9923,182.1143,43069.0
2022-02-16 09:35:00,194.26,194.69,193.53,194.33,4448.0,181.6374,182.0395,180.9549,181.7029,4448.0
2022-02-16 09:40:00,194.16,194.53,193.47,193.58,12897.0,181.5439,181.8899,180.8988,181.0016,12897.0
2022-02-16 09:45:00,193.91,195.0,193.75,194.43,10884.0,181.3102,182.3294,181.1606,181.7964,10884.0
2022-02-16 09:50:00,194.33,194.37,193.0,193.31,8291.0,181.7029,181.7403,180.4593,180.7492,8291.0
2022-02-16 09:55:00,193.46,194.46,193.45,194.21,21981.0,180.8894,181.8245,180.8801,181.5907,21981.0
2022-02-16 10:00:00,194.31,195.0,193.71,194.86,22792.0,181.6842,182.3294,181.1232,182.1985,22792.0
2022-02-16 10:05:00,194.81,195.29,194.62,194.84,17548.0,182.1517,182.6005,181.9741,182.1798,17548.0
2022-02-16 10:10:00,194.84,195.1,194.36,194.4,11036.0,182.1798,182.4229,181.7309,181.7683,11036.0
2022-02-16 10:15:00,194.55,194.57,193.93,194.18,17840.0,181.9086,181.9273,181.3289,181.5626,17840.0
2022-02-16 10:20:00,194.3,195.49,194.3,195.36,5899.0,181.6748,182.7875,181.6748,182.666,5899.0
2022-02-16 10:25:00,195.43,196.0,195.41,195.99,9335.0,182.7314,183.2644,182.7127,183.255,9335.0
2022-02-16 10:30:00,195.91,196.5,195.83,196.46,13231.0,183.1802,183.7319,183.1054,183.6945,13231.0
2022-02-16 10:35:00,196.46,196.58,196.0,196.31,51937.0,183.6945,183.8067,183.2644,183.5542,51937.0
2022-02-16 10:40:00,196.24,197.37,196.23,197.23,24845.0,183.4888,184.5454,183.4794,184.4145,24845.0
2022-02-16 10:45:00,197.37,197.41,196.5,196.52,7251.0,184.5454,184.5828,183.7319,183.7506,7251.0
2022-02-16 10:50:00,196.61,196.78,196.29,196.53,13796.0,183.8347,183.9937,183.5355,183.7599,13796.0
2022-02-16 10:55:00,196.56,196.56,195.88,196.09,12727.0,183.788,183.788,183.1522,183.3485,12727.0
2022-02-16 11:00:00,196.06,196.49,195.81,196.33,6887.0,183.3205,183.7225,183.0867,183.5729,6887.0
2022-02-16 11:05:00,196.31,196.67,195.94,196.3,5279.0,183.5542,183.8908,183.2083,183.5449,5279.0
2022-02-16 11:10:00,196.18,196.2,195.89,195.9,19230.0,183.4327,183.4514,183.1615,183.1709,19230.0
2022-02-16 11:15:00,195.79,196.03,195.31,195.36,17063.0,183.068,183.2924,182.6192,182.666,17063.0
2022-02-16 11:20:00,195.39,195.69,195.31,195.35,9683.0,182.694,182.9745,182.6192,182.6566,9683.0
2022-02-16 11:25:00,195.55,195.89,195.51,195.89,18771.0,182.8436,183.1615,182.8062,183.1615,18771.0
2022-02-16 11:30:00,195.79,195.94,195.48,195.48,8052.0,183.068,183.2083,182.7782,182.7782,8052.0
2022-02-16 11:35:00,195.47,195.54,195.25,195.43,2862.0,182.7688,182.8343,182.5631,182.7314,2862.0
2022-02-16 11:40:00,195.51,195.69,195.38,195.48,4214.0,182.8062,182.9745,182.6847,182.7782,4214.0
2022-02-16 11:45:00,195.44,195.56,195.33,195.56,2500.0,182.7408,182.853,182.6379,182.853,2500.0
2022-02-16 11:50:00,195.61,195.81,195.56,195.59,6673.0,182.8997,183.0867,182.853,182.881,6673.0
2022-02-16 11:55:00,195.49,195.75,195.32,195.34,6500.0,182.7875,183.0306,182.6286,182.6473,6500.0
2022-02-16 12:00:00,195.4,195.44,194.91,194.92,23300.0,182.7034,182.7408,182.2452,182.2546,23300.0
2022-02-16 12:05:00,194.91,195.37,194.9,195.05,25299.0,182.2452,182.6753,182.2359,182.3761,25299.0
2022-02-16 12:10:00,195.0,195.38,194.97,195.34,7455.0,182.3294,182.6847,182.3013,182.6473,7455.0
2022-02-16 12:15:00,195.39,195.5,195.26,195.41,5102.0,182.694,182.7969,182.5725,182.7127,5102.0
2022-02-16 12:20:00,195.42,195.52,195.2,195.46,3735.0,182.7221,182.8156,182.5164,182.7595,3735.0
2022-02-16 12:25:00,195.54,195.63,195.38,195.45,4986.0,182.8343,182.9184,182.6847,182.7501,4986.0
2022-02-16 12:30:00,195.4,195.4,194.61,194.7,10135.0,182.7034,182.7034,181.9647,182.0489,10135.0
2022-02-16 12:35:00,194.71,195.05,194.6,194.92,2615.0,182.0582,182.3761,181.9554,182.2546,2615.0
2022-02-16 12:40:00,195.0,195.33,195.0,195.16,2300.0,182.3294,182.6379,182.3294,182.479,2300.0
2022-02-16 12:45:00,195.11,195.59,195.02,195.58,2358.0,182.4322,182.881,182.3481,182.8717,2358.0
2022-02-16 12:50:00,195.62,195.62,195.3,195.34,4484.0,182.9091,182.9091,182.6099,182.6473,4484.0
2022-02-16 12:55:00,195.27,195.27,194.82,194.82,5374.0,182.5818,182.5818,182.1611,182.1611,5374.0
2022-02-16 13:00:00,194.81,195.04,194.71,194.71,3400.0,182.1517,182.3668,182.0582,182.0582,3400.0
2022-02-16 13:05:00,194.7,195.15,194.7,195.05,2250.0,182.0489,182.4696,182.0489,182.3761,2250.0
2022-02-16 13:10:00,195.17,195.32,194.95,195.32,3361.0,182.4883,182.6286,182.2826,182.6286,3361.0
2022-02-16 13:15:00,195.34,195.47,195.25,195.32,3420.0,182.6473,182.7688,182.5631,182.6286,3420.0
2022-02-16 13:20:00,195.34,195.63,195.32,195.46,7118.0,182.6473,182.9184,182.6286,182.7595,7118.0
2022-02-16 13:25:00,195.49,195.61,195.37,195.61,3197.0,182.7875,182.8997,182.6753,182.8997,3197.0
2022-02-16 13:30:00,195.64,195.64,195.36,195.59,5356.0,182.9278,182.9278,182.666,182.881,5356.0
2022-02-16 13:35:00,195.56,195.74,195.51,195.71,5429.0,182.853,183.0213,182.8062,182.9932,5429.0
2022-02-16 13:40:00,195.6,195.73,195.5,195.7,5493.0,182.8904,183.0119,182.7969,182.9839,5493.0
2022-02-16 13:45:00,195.7,195.86,195.69,195.71,4164.0,182.9839,183.1335,182.9745,182.9932,4164.0
2022-02-16 13:50:00,195.76,196.0,195.76,195.83,6789.0,183.04,183.2644,183.04,183.1054,6789.0
2022-02-16 13:55:00,195.81,195.81,195.44,195.7,7470.0,183.0867,183.0867,182.7408,182.9839,7470.0
2022-02-16 14:00:00,195.8,197.09,195.27,196.32,15974.0,183.0774,184.2836,182.5818,183.5636,15974.0
2022-02-16 14:05:00,196.71,197.25,196.11,196.94,8576.0,183.9283,184.4332,183.3672,184.1433,8576.0
2022-02-16 14:10:00,196.79,196.94,196.4,196.66,7930.0,184.0031,184.1433,183.6384,183.8815,7930.0
2022-02-16 14:15:00,196.65,197.26,196.54,197.26,6909.0,183.8721,184.4425,183.7693,184.4425,6909.0
2022-02-16 14:20:00,197.13,198.63,197.13,198.63,16580.0,184.321,185.7235,184.321,185.7235,16580.0
2022-02-16 14:25:00,198.68,198.83,198.25,198.42,32762.0,185.7702,185.9105,185.3682,185.5271,32762.0
2022-02-16 14:30:00,198.43,199.62,198.41,199.07,20857.0,185.5365,186.6492,185.5178,186.1349,20857.0
2022-02-16 14:35:00,199.17,199.29,198.67,199.06,8889.0,186.2284,186.3406,185.7609,186.1256,8889.0
2022-02-16 14:40:00,198.84,198.97,198.42,198.67,11878.0,185.9198,186.0414,185.5271,185.7609,11878.0
2022-02-16 14:45:00,198.64,198.9,198.3,198.54,7684.0,185.7328,185.9759,185.4149,185.6393,7684.0
2022-02-16 14:50:00,198.6,198.96,198.5,198.63,7717.0,185.6954,186.0321,185.6019,185.7235,7717.0
2022-02-16 14:55:00,198.74,199.47,198.71,199.17,23081.0,185.8263,186.5089,185.7983,186.2284,23081.0
2022-02-16 15:00:00,199.27,200.13,198.98,200.02,11802.0,186.3219,187.126,186.0508,187.0232,11802.0
2022-02-16 15:05:00,200.07,200.59,199.84,200.09,19390.0,187.0699,187.5561,186.8549,187.0886,19390.0
2022-02-16 15:10:00,200.16,200.17,199.8,200.03,13548.0,187.1541,187.1634,186.8175,187.0325,13548.0
2022-02-16 15:15:00,200.06,200.23,199.71,200.13,17564.0,187.0606,187.2195,186.7333,187.126,17564.0
2022-02-16 15:20:00,200.04,200.18,199.7,199.97,12125.0,187.0419,187.1728,186.724,186.9764,12125.0
2022-02-16 15:25:00,200.04,200.41,199.94,200.41,13135.0,187.0419,187.3878,186.9484,187.3878,13135.0
2022-02-16 15:30:00,200.6,200.64,199.48,199.77,15563.0,187.5655,187.6029,186.5183,186.7894,15563.0
2022-02-16 15:35:00,199.77,200.18,199.55,199.99,17250.0,186.7894,187.1728,186.5837,186.9951,17250.0
2022-02-16 15:40:00,200.01,200.15,199.57,199.77,19109.0,187.0138,187.1447,186.6024,186.7894,19109.0
2022-02-16 15:45:00,199.71,200.07,199.62,200.07,31481.0,186.7333,187.0699,186.6492,187.0699,31481.0
2022-02-16 15:50:00,200.07,200.44,199.42,199.57,35384.0,187.0699,187.4159,186.4622,186.6024,35384.0
2022-02-16 15:55:00,199.57,199.86,199.55,199.58,84385.0,186.6024,186.8736,186.5837,186.6118,84385.0
2022-02-17 09:30:00,196.55,197.45,194.5,195.14,26230.0,183.7786,184.6202,181.8619,182.4603,26230.0
2022-02-17 09:35:00,195.13,196.74,194.99,196.74,6645.0,182.4509,183.9563,182.32,183.9563,6645.0
2022-02-17 09:40:00,197.04,197.17,196.33,196.65,26084.0,184.2368,184.3584,183.5729,183.8721,26084.0
2022-02-17 09:45:00,196.47,196.47,194.73,195.18,10988.0,183.7038,183.7038,182.0769,182.4977,10988.0
2022-02-17 09:50:00,195.07,195.07,193.64,194.15,13739.0,182.3948,182.3948,181.0577,181.5346,13739.0
2022-02-17 09:55:00,194.15,194.47,193.57,193.87,25393.0,181.5346,181.8338,180.9923,181.2728,25393.0
2022-02-17 10:00:00,194.02,194.47,193.84,193.97,44186.0,181.413,181.8338,181.2447,181.3663,44186.0
2022-02-17 10:05:00,193.85,194.42,193.67,193.87,15958.0,181.2541,181.787,181.0858,181.2728,15958.0
2022-02-17 10:10:00,193.76,193.88,193.25,193.77,16572.0,181.1699,181.2821,180.6931,181.1793,16572.0
2022-02-17 10:15:00,193.77,194.09,193.23,193.23,17931.0,181.1793,181.4785,180.6744,180.6744,17931.0
2022-02-17 10:20:00,193.16,193.16,192.69,192.93,22985.0,180.6089,180.6089,180.1695,180.3939,22985.0
2022-02-17 10:25:00,192.9,192.91,192.18,192.31,15927.0,180.3658,180.3752,179.6926,179.8142,15927.0
2022-02-17 10:30:00,192.19,192.82,192.19,192.69,21616.0,179.7019,180.291,179.7019,180.1695,21616.0
2022-02-17 10:35:00,192.69,193.03,192.18,192.3,18061.0,180.1695,180.4874,179.6926,179.8048,18061.0
2022-02-17 10:40:00,192.19,192.3,191.5,191.99,20005.0,179.7019,179.8048,179.0568,179.5149,20005.0
2022-02-17 10:45:00,191.99,192.39,191.35,191.38,22350.0,179.5149,179.889,178.9165,178.9446,22350.0
2022-02-17 10:50:00,191.56,191.9,191.43,191.88,11761.0,179.1129,179.4308,178.9913,179.4121,11761.0
2022-02-17 10:55:00,192.0,192.54,191.82,192.49,10041.0,179.5243,180.0292,179.356,179.9825,10041.0
2022-02-17 11:00:00,192.39,192.73,192.26,192.33,6483.0,179.889,180.2069,179.7674,179.8329,6483.0
2022-02-17 11:05:00,192.3,192.94,192.29,192.58,5780.0,179.8048,180.4032,179.7955,180.0666,5780.0
2022-02-17 11:10:00,192.75,193.29,192.66,193.16,7879.0,180.2256,180.7305,180.1414,180.6089,7879.0
2022-02-17 11:15:00,193.05,193.54,192.89,193.12,5827.0,180.5061,180.9642,180.3565,180.5715,5827.0
2022-02-17 11:20:00,193.11,193.47,192.93,193.06,9913.0,180.5622,180.8988,180.3939,180.5154,9913.0
2022-02-17 11:25:00,193.13,193.5,193.05,193.23,13464.0,180.5809,180.9268,180.5061,180.6744,13464.0
2022-02-17 11:30:00,193.21,193.31,192.88,193.0,7343.0,180.6557,180.7492,180.3471,180.4593,7343.0
2022-02-17 11:35:00,193.09,193.15,192.74,192.88,3561.0,180.5435,180.5996,180.2162,180.3471,3561.0
2022-02-17 11:40:00,192.92,193.4,192.84,193.15,9240.0,180.3845,180.8333,180.3097,180.5996,9240.0
2022-02-17 11:45:00,193.1,193.62,193.03,193.62,7454.0,180.5528,181.039,180.4874,181.039,7454.0
2022-02-17 11:50:00,193.58,193.62,193.12,193.12,2497.0,181.0016,181.039,180.5715,180.5715,2497.0
2022-02-17 11:55:00,193.27,193.29,192.61,192.61,5704.0,180.7118,180.7305,180.0947,180.0947,5704.0
2022-02-17 12:00:00,192.82,192.96,192.57,192.9,4366.0,180.291,180.4219,180.0573,180.3658,4366.0
2022-02-17 12:05:00,192.82,192.89,192.32,192.42,8875.0,180.291,180.3565,179.8235,179.917,8875.0
2022-02-17 12:10:00,192.37,192.41,191.76,192.0,11900.0,179.8703,179.9077,179.2999,179.5243,11900.0
2022-02-17 12:15:00,192.04,192.12,191.68,191.75,6886.0,179.5617,179.6365,179.2251,179.2905,6886.0
2022-02-17 12:20:00,191.72,192.5,191.72,192.38,4039.0,179.2625,179.9918,179.2625,179.8796,4039.0
2022-02-17 12:25:00,192.27,192.65,192.27,192.57,4136.0,179.7768,180.1321,179.7768,180.0573,4136.0
2022-02-17 12:30:00,192.51,192.96,192.22,192.67,6126.0,180.0012,180.4219,179.73,180.1508,6126.0
2022-02-17 12:35:00,192.63,192.7,192.39,192.47,4304.0,180.1134,180.1788,179.889,179.9638,4304.0
2022-02-17 12:40:00,192.33,192.33,191.78,191.88,21785.0,179.8329,179.8329,179.3186,179.4121,21785.0
2022-02-17 12:45:00,191.88,192.83,191.88,192.48,43397.0,179.4121,180.3004,179.4121,179.9731,43397.0
2022-02-17 12:50:00,192.36,192.7,192.08,192.62,15302.0,179.8609,180.1788,179.5991,180.104,15302.0
2022-02-17 12:55:00,192.67,192.68,192.21,192.32,13798.0,180.1508,180.1601,179.7206,179.8235,13798.0
2022-02-17 13:00:00,192.31,192.49,192.18,192.24,9145.0,179.8142,179.9825,179.6926,179.7487,9145.0
2022-02-17 13:05:00,192.19,192.45,192.0,192.3,6771.0,179.7019,179.9451,179.5243,179.8048,6771.0
2022-02-17 13:10:00,192.28,192.28,191.75,192.0,6461.0,179.7861,179.7861,179.2905,179.5243,6461.0
2022-02-17 13:15:00,191.92,191.93,191.34,191.55,6646.0,179.4495,179.4588,178.9072,179.1035,6646.0
2022-02-17 13:20:00,191.67,191.81,191.17,191.18,7050.0,179.2157,179.3466,178.7482,178.7576,7050.0
2022-02-17 13:25:00,191.18,191.39,190.91,191.15,29696.0,178.7576,178.9539,178.5051,178.7295,29696.0
2022-02-17 13:30:00,191.19,191.41,191.1,191.21,13710.0,178.7669,178.9726,178.6828,178.7856,13710.0
2022-02-17 13:35:00,191.16,191.23,191.06,191.06,3600.0,178.7389,178.8043,178.6454,178.6454,3600.0
2022-02-17 13:40:00,191.06,191.25,190.98,191.21,10779.0,178.6454,178.823,178.5706,178.7856,10779.0
2022-02-17 13:45:00,191.26,191.26,190.76,190.76,6780.0,178.8324,178.8324,178.3649,178.3649,6780.0
2022-02-17 13:50:00,190.79,190.92,190.52,190.87,20178.0,178.3929,178.5145,178.1405,178.4677,20178.0
2022-02-17 13:55:00,190.79,191.1,190.76,191.04,4825.0,178.3929,178.6828,178.3649,178.6267,4825.0
2022-02-17 14:00:00,190.94,190.94,190.3,190.5,9857.0,178.5332,178.5332,177.9348,178.1218,9857.0
2022-02-17 14:05:00,190.57,190.58,190.16,190.34,8640.0,178.1872,178.1966,177.8039,177.9722,8640.0
2022-02-17 14:10:00,190.31,190.56,190.31,190.54,10694.0,177.9441,178.1779,177.9441,178.1592,10694.0
2022-02-17 14:15:00,190.49,190.56,190.33,190.56,23740.0,178.1124,178.1779,177.9628,178.1779,23740.0
2022-02-17 14:20:00,190.54,190.66,190.14,190.25,16171.0,178.1592,178.2714,177.7852,177.888,16171.0
2022-02-17 14:25:00,190.25,190.39,190.0,190.22,52684.0,177.888,178.0189,177.6543,177.86,52684.0
2022-02-17 14:30:00,190.23,190.34,189.76,189.76,36152.0,177.8693,177.9722,177.4298,177.4298,36152.0
2022-02-17 14:35:00,189.81,189.86,189.5,189.5,16212.0,177.4766,177.5233,177.1867,177.1867,16212.0
2022-02-17 14:40:00,189.5,189.82,189.37,189.58,12250.0,177.1867,177.4859,177.0652,177.2615,12250.0
2022-02-17 14:45:00,189.59,190.04,189.44,190.03,7286.0,177.2709,177.6917,177.1306,177.6823,7286.0
2022-02-17 14:50:00,189.76,189.76,189.41,189.58,5318.0,177.4298,177.4298,177.1026,177.2615,5318.0
2022-02-17 14:55:00,189.77,189.88,189.32,189.37,6724.0,177.4392,177.542,177.0184,177.0652,6724.0
2022-02-17 15:00:00,189.44,189.56,188.91,188.99,7066.0,177.1306,177.2428,176.6351,176.7099,7066.0
2022-02-17 15:05:00,189.07,189.13,188.6,188.62,26295.0,176.7847,176.8408,176.3452,176.3639,26295.0
2022-02-17 15:10:00,188.66,188.84,188.18,188.34,49955.0,176.4013,176.5696,175.9525,176.1021,49955.0
2022-02-17 15:15:00,188.42,188.88,188.04,188.88,33070.0,176.1769,176.607,175.8216,176.607,33070.0
2022-02-17 15:20:00,188.9,189.17,188.71,188.75,19588.0,176.6257,176.8782,176.4481,176.4855,19588.0
2022-02-17 15:25:00,188.8,188.83,188.32,188.44,39036.0,176.5322,176.5603,176.0834,176.1956,39036.0
2022-02-17 15:30:00,188.42,188.76,188.0,188.13,25592.0,176.1769,176.4948,175.7842,175.9058,25592.0
2022-02-17 15:35:00,188.19,188.84,188.19,188.62,62892.0,175.9619,176.5696,175.9619,176.3639,62892.0
2022-02-17 15:40:00,188.54,188.87,188.45,188.69,41997.0,176.2891,176.5977,176.205,176.4294,41997.0
2022-02-17 15:45:00,188.71,188.85,188.39,188.57,26418.0,176.4481,176.579,176.1489,176.3172,26418.0
2022-02-17 15:50:00,188.66,188.66,187.65,187.85,53263.0,176.4013,176.4013,175.4569,175.644,53263.0
2022-02-17 15:55:00,187.91,188.13,187.39,187.57,158904.0,175.7001,175.9058,175.2138,175.3821,158904.0
2022-02-18 09:30:00,188.5,189.04,188.32,188.58,80151.0,176.2517,176.7566,176.0834,176.3265,80151.0
2022-02-18 09:35:00,188.49,188.59,187.49,187.57,39475.0,176.2424,176.3359,175.3073,175.3821,39475.0
2022-02-18 09:40:00,187.17,187.58,186.32,186.32,25958.0,175.0081,175.3915,174.2134,174.2134,25958.0
2022-02-18 09:45:00,186.39,186.79,185.97,186.27,37564.0,174.2788,174.6528,173.8861,174.1666,37564.0
2022-02-18 09:50:00,186.49,188.5,186.49,188.32,34859.0,174.3723,176.2517,174.3723,176.0834,34859.0
2022-02-18 09:55:00,188.34,188.47,187.48,187.48,12884.0,176.1021,176.2237,175.298,175.298,12884.0
2022-02-18 10:00:00,187.65,187.67,186.64,186.64,14407.0,175.4569,175.4756,174.5126,174.5126,14407.0
2022-02-18 10:05:00,186.85,187.21,186.53,186.58,6781.0,174.7089,175.0455,174.4097,174.4565,6781.0
2022-02-18 10:10:00,186.57,187.06,186.32,187.06,18921.0,174.4471,174.9053,174.2134,174.9053,18921.0
2022-02-18 10:15:00,187.01,187.57,186.24,186.66,9162.0,174.8585,175.3821,174.1386,174.5313,9162.0
2022-02-18 10:20:00,186.61,186.77,185.93,186.18,5842.0,174.4845,174.6341,173.8487,174.0825,5842.0
2022-02-18 10:25:00,186.26,186.48,185.87,186.02,7419.0,174.1573,174.363,173.7926,173.9329,7419.0
2022-02-18 10:30:00,185.94,186.0,185.25,185.3,23316.0,173.8581,173.9142,173.2129,173.2596,23316.0
2022-02-18 10:35:00,185.25,185.96,185.19,185.75,28053.0,173.2129,173.8768,173.1568,173.6804,28053.0
2022-02-18 10:40:00,185.85,186.47,185.5,186.47,7246.0,173.7739,174.3536,173.4466,174.3536,7246.0
2022-02-18 10:45:00,186.35,186.49,185.98,186.04,3926.0,174.2414,174.3723,173.8955,173.9516,3926.0
2022-02-18 10:50:00,186.23,186.48,186.04,186.38,8113.0,174.1292,174.363,173.9516,174.2695,8113.0
2022-02-18 10:55:00,186.38,186.44,186.06,186.31,5929.0,174.2695,174.3256,173.9703,174.204,5929.0
2022-02-18 11:00:00,186.2,186.2,185.19,185.41,14022.0,174.1012,174.1012,173.1568,173.3625,14022.0
2022-02-18 11:05:00,185.4,185.84,185.31,185.54,8021.0,173.3531,173.7646,173.269,173.4841,8021.0
2022-02-18 11:10:00,185.78,186.18,185.52,186.18,5926.0,173.7085,174.0825,173.4654,174.0825,5926.0
2022-02-18 11:15:00,186.18,186.55,185.87,186.51,8459.0,174.0825,174.4284,173.7926,174.391,8459.0
2022-02-18 11:20:00,186.39,186.8,186.39,186.43,20873.0,174.2788,174.6622,174.2788,174.3162,20873.0
2022-02-18 11:25:00,186.36,186.79,186.35,186.39,40500.0,174.2508,174.6528,174.2414,174.2788,40500.0
2022-02-18 11:30:00,186.25,186.79,186.2,186.4,9648.0,174.1479,174.6528,174.1012,174.2882,9648.0
2022-02-18 11:35:00,186.39,187.18,186.31,186.94,10251.0,174.2788,175.0175,174.204,174.7931,10251.0
2022-02-18 11:40:00,187.0,187.14,186.59,186.66,12500.0,174.8492,174.9801,174.4658,174.5313,12500.0
2022-02-18 11:45:00,186.66,186.98,186.34,186.43,19943.0,174.5313,174.8305,174.2321,174.3162,19943.0
2022-02-18 11:50:00,186.67,186.67,186.25,186.32,4760.0,174.5406,174.5406,174.1479,174.2134,4760.0
2022-02-18 11:55:00,186.24,186.55,185.76,186.03,5725.0,174.1386,174.4284,173.6898,173.9422,5725.0
2022-02-18 12:00:00,186.09,186.09,185.76,186.01,4331.0,173.9983,173.9983,173.6898,173.9235,4331.0
2022-02-18 12:05:00,185.96,186.87,185.96,186.87,5664.0,173.8768,174.7276,173.8768,174.7276,5664.0
2022-02-18 12:10:00,186.95,187.06,186.62,186.63,6306.0,174.8024,174.9053,174.4939,174.5032,6306.0
2022-02-18 12:15:00,186.71,187.53,186.66,187.22,16853.0,174.578,175.3447,174.5313,175.0549,16853.0
2022-02-18 12:20:00,187.16,187.39,186.96,186.96,4109.0,174.9988,175.2138,174.8118,174.8118,4109.0
2022-02-18 12:25:00,187.28,187.35,187.02,187.09,6015.0,175.111,175.1764,174.8679,174.9333,6015.0
2022-02-18 12:30:00,187.03,187.55,186.59,186.71,7020.0,174.8772,175.3634,174.4658,174.578,7020.0
2022-02-18 12:35:00,186.66,186.79,185.9,186.05,5515.0,174.5313,174.6528,173.8207,173.9609,5515.0
2022-02-18 12:40:00,186.12,186.65,185.99,186.09,3695.0,174.0264,174.5219,173.9048,173.9983,3695.0
2022-02-18 12:45:00,185.96,186.31,185.75,186.08,3232.0,173.8768,174.204,173.6804,173.989,3232.0
2022-02-18 12:50:00,186.0,186.31,185.9,186.04,1719.0,173.9142,174.204,173.8207,173.9516,1719.0
2022-02-18 12:55:00,185.93,186.22,185.86,185.94,2418.0,173.8487,174.1199,173.7833,173.8581,2418.0
2022-02-18 13:00:00,186.2,186.2,185.81,185.93,2800.0,174.1012,174.1012,173.7365,173.8487,2800.0
2022-02-18 13:05:00,185.97,186.29,185.72,186.04,2436.0,173.8861,174.1853,173.6524,173.9516,2436.0
2022-02-18 13:10:00,186.05,186.05,185.65,185.85,3197.0,173.9609,173.9609,173.5869,173.7739,3197.0
2022-02-18 13:15:00,185.73,185.96,185.57,185.84,3413.0,173.6617,173.8768,173.5121,173.7646,3413.0
2022-02-18 13:20:00,185.7,186.33,185.7,186.33,4413.0,173.6337,174.2227,173.6337,174.2227,4413.0
2022-02-18 13:25:00,186.23,186.31,185.85,186.04,5173.0,174.1292,174.204,173.7739,173.9516,5173.0
2022-02-18 13:30:00,186.01,186.26,186.01,186.21,1469.0,173.9235,174.1573,173.9235,174.1105,1469.0
2022-02-18 13:35:00,186.01,187.24,185.99,187.24,6194.0,173.9235,175.0736,173.9048,175.0736,6194.0
2022-02-18 13:40:00,187.03,187.03,186.68,186.78,1564.0,174.8772,174.8772,174.55,174.6435,1564.0
2022-02-18 13:45:00,187.0,187.61,186.91,187.39,4766.0,174.8492,175.4195,174.765,175.2138,4766.0
2022-02-18 13:50:00,187.31,187.63,187.09,187.18,9272.0,175.139,175.4382,174.9333,175.0175,9272.0
2022-02-18 13:55:00,187.13,187.15,186.57,186.57,13784.0,174.9707,174.9894,174.4471,174.4471,13784.0
2022-02-18 14:00:00,186.58,186.95,186.5,186.69,10265.0,174.4565,174.8024,174.3817,174.5593,10265.0
2022-02-18 14:05:00,186.83,186.96,186.42,186.52,5539.0,174.6902,174.8118,174.3069,174.4004,5539.0
2022-02-18 14:10:00,186.83,186.86,186.6,186.6,2647.0,174.6902,174.7183,174.4752,174.4752,2647.0
2022-02-18 14:15:00,186.53,187.55,186.52,187.28,7827.0,174.4097,175.3634,174.4004,175.111,7827.0
2022-02-18 14:20:00,187.17,187.72,187.15,187.63,27866.0,175.0081,175.5224,174.9894,175.4382,27866.0
2022-02-18 14:25:00,187.63,188.39,187.46,188.24,72544.0,175.4382,176.1489,175.2793,176.0086,72544.0
2022-02-18 14:30:00,188.14,189.0,188.02,188.47,26212.0,175.9151,176.7192,175.8029,176.2237,26212.0
2022-02-18 14:35:00,188.47,188.72,188.07,188.13,31187.0,176.2237,176.4574,175.8497,175.9058,31187.0
2022-02-18 14:40:00,187.91,188.08,187.81,187.81,26039.0,175.7001,175.859,175.6066,175.6066,26039.0
2022-02-18 14:45:00,187.78,188.05,187.64,187.76,15660.0,175.5785,175.831,175.4476,175.5598,15660.0
2022-02-18 14:50:00,187.56,188.4,187.52,188.35,20178.0,175.3728,176.1582,175.3354,176.1115,20178.0
2022-02-18 14:55:00,188.37,189.27,188.32,189.21,35701.0,176.1302,176.9717,176.0834,176.9156,35701.0
2022-02-18 15:00:00,189.22,190.03,189.12,189.75,26922.0,176.9249,177.6823,176.8314,177.4205,26922.0
2022-02-18 15:05:00,189.88,190.13,189.34,189.67,20436.0,177.542,177.7758,177.0371,177.3457,20436.0
2022-02-18 15:10:00,189.76,190.14,189.25,189.43,32975.0,177.4298,177.7852,176.953,177.1213,32975.0
2022-02-18 15:15:00,189.45,189.87,188.77,188.94,10898.0,177.14,177.5327,176.5042,176.6631,10898.0
2022-02-18 15:20:00,189.13,189.21,188.43,188.6,4892.0,176.8408,176.9156,176.1863,176.3452,4892.0
2022-02-18 15:25:00,188.48,188.67,188.27,188.27,14690.0,176.233,176.4107,176.0367,176.0367,14690.0
2022-02-18 15:30:00,188.16,188.16,187.64,187.95,7258.0,175.9338,175.9338,175.4476,175.7375,7258.0
2022-02-18 15:35:00,187.94,188.08,187.44,187.8,16244.0,175.7281,175.859,175.2606,175.5972,16244.0
2022-02-18 15:40:00,187.7,188.62,187.6,188.61,18092.0,175.5037,176.3639,175.4102,176.3546,18092.0
2022-02-18 15:45:00,188.63,189.02,188.12,188.6,18967.0,176.3733,176.7379,175.8964,176.3452,18967.0
2022-02-18 15:50:00,188.56,188.56,187.28,187.41,30989.0,176.3078,176.3078,175.111,175.2325,30989.0
2022-02-18 15:55:00,187.34,187.66,186.95,187.05,135564.0,175.1671,175.4663,174.8024,174.8959,135564.0
2022-02-22 09:30:00,185.18,186.27,184.56,185.51,41021.0,173.1474,174.1666,172.5677,173.456,41021.0
2022-02-22 09:35:00,185.89,187.15,185.45,187.02,10081.0,173.8113,174.9894,173.3999,174.8679,10081.0
2022-02-22 09:40:00,186.67,188.29,186.23,188.29,10467.0,174.5406,176.0554,174.1292,176.0554,10467.0
2022-02-22 09:45:00,188.28,189.72,188.28,189.53,15921.0,176.046,177.3924,176.046,177.2148,15921.0
2022-02-22 09:50:00,189.53,191.2,189.46,190.75,13398.0,177.2148,178.7763,177.1493,178.3555,13398.0
2022-02-22 09:55:00,190.68,190.79,189.4,189.4,20730.0,178.2901,178.3929,177.0932,177.0932,20730.0
2022-02-22 10:00:00,189.22,190.27,188.93,190.19,20743.0,176.9249,177.9067,176.6538,177.8319,20743.0
2022-02-22 10:05:00,190.26,190.68,189.48,190.3,19655.0,177.8974,178.2901,177.168,177.9348,19655.0
2022-02-22 10:10:00,190.25,191.15,189.81,190.92,22521.0,177.888,178.7295,177.4766,178.5145,22521.0
2022-02-22 10:15:00,191.13,191.13,190.65,190.88,7882.0,178.7108,178.7108,178.262,178.4771,7882.0
2022-02-22 10:20:00,190.77,191.61,190.61,190.61,14265.0,178.3742,179.1596,178.2246,178.2246,14265.0
2022-02-22 10:25:00,190.58,191.41,190.57,191.33,17515.0,178.1966,178.9726,178.1872,178.8978,17515.0
2022-02-22 10:30:00,191.28,191.28,189.97,190.17,15218.0,178.8511,178.8511,177.6262,177.8132,15218.0
2022-02-22 10:35:00,190.09,190.38,189.34,189.34,25177.0,177.7384,178.0096,177.0371,177.0371,25177.0
2022-02-22 10:40:00,189.35,189.89,189.1,189.84,8285.0,177.0465,177.5514,176.8127,177.5046,8285.0
2022-02-22 10:45:00,189.9,190.04,189.52,189.78,10034.0,177.5607,177.6917,177.2054,177.4485,10034.0
2022-02-22 10:50:00,189.79,189.79,188.85,188.94,8049.0,177.4579,177.4579,176.579,176.6631,8049.0
2022-02-22 10:55:00,189.01,189.01,187.85,188.09,13946.0,176.7286,176.7286,175.644,175.8684,13946.0
2022-02-22 11:00:00,187.97,188.27,187.74,187.76,7762.0,175.7562,176.0367,175.5411,175.5598,7762.0
2022-02-22 11:05:00,187.88,188.25,187.88,188.09,7135.0,175.672,176.018,175.672,175.8684,7135.0
2022-02-22 11:10:00,187.95,188.37,187.95,188.03,6189.0,175.7375,176.1302,175.7375,175.8123,6189.0
2022-02-22 11:15:00,188.05,188.13,186.99,187.09,7703.0,175.831,175.9058,174.8398,174.9333,7703.0
2022-02-22 11:20:00,186.97,187.12,186.61,187.11,17706.0,174.8211,174.9614,174.4845,174.952,17706.0
2022-02-22 11:25:00,187.15,187.8,186.93,187.54,10019.0,174.9894,175.5972,174.7837,175.3541,10019.0
2022-02-22 11:30:00,187.39,188.05,187.39,188.05,4919.0,175.2138,175.831,175.2138,175.831,4919.0
2022-02-22 11:35:00,188.08,188.08,187.66,187.75,4168.0,175.859,175.859,175.4663,175.5505,4168.0
2022-02-22 11:40:00,187.85,188.11,187.69,187.83,10595.0,175.644,175.8871,175.4943,175.6253,10595.0
2022-02-22 11:45:00,187.9,188.2,187.73,188.2,5906.0,175.6907,175.9712,175.5317,175.9712,5906.0
2022-02-22 11:50:00,188.04,188.45,186.61,186.61,6569.0,175.8216,176.205,174.4845,174.4845,6569.0
2022-02-22 11:55:00,186.51,187.38,186.44,187.38,9432.0,174.391,175.2045,174.3256,175.2045,9432.0
2022-02-22 12:00:00,187.36,187.78,187.25,187.58,5125.0,175.1858,175.5785,175.0829,175.3915,5125.0
2022-02-22 12:05:00,187.53,187.9,187.35,187.53,4857.0,175.3447,175.6907,175.1764,175.3447,4857.0
2022-02-22 12:10:00,187.56,187.56,187.0,187.15,4261.0,175.3728,175.3728,174.8492,174.9894,4261.0
2022-02-22 12:15:00,187.09,187.12,186.74,186.82,11557.0,174.9333,174.9614,174.6061,174.6809,11557.0
2022-02-22 12:20:00,186.76,187.2,186.72,187.12,3775.0,174.6248,175.0362,174.5874,174.9614,3775.0
2022-02-22 12:25:00,186.87,187.38,186.87,187.23,3317.0,174.7276,175.2045,174.7276,175.0642,3317.0
2022-02-22 12:30:00,187.21,187.47,186.85,186.85,15677.0,175.0455,175.2886,174.7089,174.7089,15677.0
2022-02-22 12:35:00,186.96,187.45,186.95,187.26,5956.0,174.8118,175.2699,174.8024,175.0923,5956.0
2022-02-22 12:40:00,187.2,187.26,186.94,187.12,4584.0,175.0362,175.0923,174.7931,174.9614,4584.0
2022-02-22 12:45:00,187.02,187.16,186.25,186.25,8763.0,174.8679,174.9988,174.1479,174.1479,8763.0
2022-02-22 12:50:00,186.25,186.56,186.25,186.45,4588.0,174.1479,174.4378,174.1479,174.3349,4588.0
2022-02-22 12:55:00,186.58,186.83,186.5,186.66,6886.0,174.4565,174.6902,174.3817,174.5313,6886.0
2022-02-22 13:00:00,186.62,186.63,186.32,186.6,3662.0,174.4939,174.5032,174.2134,174.4752,3662.0
2022-02-22 13:05:00,186.72,186.84,186.6,186.69,3558.0,174.5874,174.6996,174.4752,174.5593,3558.0
2022-02-22 13:10:00,186.72,187.09,186.69,186.87,5319.0,174.5874,174.9333,174.5593,174.7276,5319.0
2022-02-22 13:15:00,186.78,186.78,185.87,185.89,6179.0,174.6435,174.6435,173.7926,173.8113,6179.0
2022-02-22 13:20:00,185.9,186.25,185.86,186.23,8414.0,173.8207,174.1479,173.7833,174.1292,8414.0
2022-02-22 13:25:00,186.18,186.59,186.11,186.53,12769.0,174.0825,174.4658,174.017,174.4097,12769.0
2022-02-22 13:30:00,186.59,186.86,186.3,186.65,7410.0,174.4658,174.7183,174.1947,174.5219,7410.0
2022-02-22 13:35:00,186.62,186.62,185.86,185.91,4836.0,174.4939,174.4939,173.7833,173.83,4836.0
2022-02-22 13:40:00,186.03,186.12,185.49,185.6,9251.0,173.9422,174.0264,173.4373,173.5402,9251.0
2022-02-22 13:45:00,185.59,185.63,185.06,185.21,8642.0,173.5308,173.5682,173.0352,173.1755,8642.0
2022-02-22 13:50:00,185.1,185.18,184.87,184.87,6488.0,173.0726,173.1474,172.8576,172.8576,6488.0
2022-02-22 13:55:00,184.88,185.23,184.58,184.72,26047.0,172.8669,173.1942,172.5864,172.7173,26047.0
2022-02-22 14:00:00,184.77,184.77,184.46,184.46,3878.0,172.7641,172.7641,172.4742,172.4742,3878.0
2022-02-22 14:05:00,184.47,184.58,184.26,184.42,8204.0,172.4836,172.5864,172.2872,172.4368,8204.0
2022-02-22 14:10:00,184.34,184.94,183.91,184.81,33344.0,172.362,172.923,171.96,172.8015,33344.0
2022-02-22 14:15:00,184.84,185.13,184.68,184.76,10958.0,172.8295,173.1007,172.6799,172.7547,10958.0
2022-02-22 14:20:00,184.8,185.14,184.04,184.45,17300.0,172.7921,173.11,172.0815,172.4649,17300.0
2022-02-22 14:25:00,184.81,185.95,184.81,185.91,17195.0,172.8015,173.8674,172.8015,173.83,17195.0
2022-02-22 14:30:00,185.9,187.05,185.6,186.84,16460.0,173.8207,174.8959,173.5402,174.6996,16460.0
2022-02-22 14:35:00,186.77,187.3,186.64,187.16,29430.0,174.6341,175.1297,174.5126,174.9988,29430.0
2022-02-22 14:40:00,187.2,187.38,186.14,186.22,51044.0,175.0362,175.2045,174.0451,174.1199,51044.0
2022-02-22 14:45:00,186.21,187.88,185.93,187.73,12121.0,174.1105,175.672,173.8487,175.5317,12121.0
2022-02-22 14:50:00,187.9,189.35,187.9,188.92,12721.0,175.6907,177.0465,175.6907,176.6444,12721.0
2022-02-22 14:55:00,189.01,190.14,188.94,189.16,28442.0,176.7286,177.7852,176.6631,176.8688,28442.0
2022-02-22 15:00:00,189.31,190.5,189.14,190.5,21343.0,177.0091,178.1218,176.8501,178.1218,21343.0
2022-02-22 15:05:00,190.39,190.48,189.7,189.7,12917.0,178.0189,178.1031,177.3737,177.3737,12917.0
2022-02-22 15:10:00,189.79,190.18,189.46,189.53,22874.0,177.4579,177.8226,177.1493,177.2148,22874.0
2022-02-22 15:15:00,189.77,190.28,189.42,189.63,15178.0,177.4392,177.9161,177.1119,177.3083,15178.0
2022-02-22 15:20:00,189.67,190.06,189.12,189.38,13563.0,177.3457,177.7104,176.8314,177.0745,13563.0
2022-02-22 15:25:00,189.41,190.23,189.37,189.82,17441.0,177.1026,177.8693,177.0652,177.4859,17441.0
2022-02-22 15:30:00,189.88,189.9,188.96,189.24,16848.0,177.542,177.5607,176.6818,176.9436,16848.0
2022-02-22 15:35:00,189.32,189.58,188.91,188.97,13725.0,177.0184,177.2615,176.6351,176.6912,13725.0
2022-02-22 15:40:00,189.16,189.19,187.86,188.07,19516.0,176.8688,176.8969,175.6533,175.8497,19516.0
2022-02-22 15:45:00,187.87,188.01,187.59,187.72,20244.0,175.6627,175.7936,175.4008,175.5224,20244.0
2022-02-22 15:50:00,187.6,187.6,186.46,186.88,53669.0,175.4102,175.4102,174.3443,174.737,53669.0
2022-02-22 15:55:00,186.84,187.72,186.84,187.3,171443.0,174.6996,175.5224,174.6996,175.1297,171443.0
2022-02-23 09:30:00,190.48,193.48,190.12,193.07,67315.0,178.1031,180.9081,177.7665,180.5248,67315.0
2022-02-23 09:35:00,193.06,194.29,192.76,194.07,34530.0,180.5154,181.6655,180.2349,181.4598,34530.0
2022-02-23 09:40:00,193.99,194.6,191.89,191.89,37675.0,181.385,181.9554,179.4214,179.4214,37675.0
2022-02-23 09:45:00,192.14,193.34,191.99,193.12,18897.0,179.6552,180.7772,179.5149,180.5715,18897.0
2022-02-23 09:50:00,192.96,192.96,191.57,191.74,43442.0,180.4219,180.4219,179.1222,179.2812,43442.0
2022-02-23 09:55:00,191.73,192.45,191.37,192.02,51779.0,179.2718,179.9451,178.9352,179.543,51779.0
2022-02-23 10:00:00,192.07,192.28,191.11,191.32,108716.0,179.5897,179.7861,178.6921,178.8885,108716.0
2022-02-23 10:05:00,191.31,191.43,189.72,190.09,29927.0,178.8791,178.9913,177.3924,177.7384,29927.0
2022-02-23 10:10:00,190.16,190.48,189.67,190.27,12362.0,177.8039,178.1031,177.3457,177.9067,12362.0
2022-02-23 10:15:00,190.16,190.16,189.42,189.48,9669.0,177.8039,177.8039,177.1119,177.168,9669.0
2022-02-23 10:20:00,189.53,190.11,189.21,189.24,3600.0,177.2148,177.7571,176.9156,176.9436,3600.0
2022-02-23 10:25:00,189.36,189.36,188.55,188.55,15599.0,177.0558,177.0558,176.2985,176.2985,15599.0
2022-02-23 10:30:00,188.36,188.93,188.16,188.57,8598.0,176.1208,176.6538,175.9338,176.3172,8598.0
2022-02-23 10:35:00,188.8,189.48,188.8,189.36,10959.0,176.5322,177.168,176.5322,177.0558,10959.0
2022-02-23 10:40:00,189.4,189.4,188.77,188.9,10336.0,177.0932,177.0932,176.5042,176.6257,10336.0
2022-02-23 10:45:00,189.02,189.64,188.83,189.35,10848.0,176.7379,177.3176,176.5603,177.0465,10848.0
2022-02-23 10:50:00,189.16,189.17,188.49,188.5,7051.0,176.8688,176.8782,176.2424,176.2517,7051.0
2022-02-23 10:55:00,188.55,189.12,188.29,188.76,8975.0,176.2985,176.8314,176.0554,176.4948,8975.0
2022-02-23 11:00:00,188.63,188.75,187.93,188.21,6652.0,176.3733,176.4855,175.7188,175.9806,6652.0
2022-02-23 11:05:00,188.25,188.34,187.35,187.35,9751.0,176.018,176.1021,175.1764,175.1764,9751.0
2022-02-23 11:10:00,187.15,187.47,187.01,187.39,10431.0,174.9894,175.2886,174.8585,175.2138,10431.0
2022-02-23 11:15:00,187.26,187.37,186.96,187.35,10490.0,175.0923,175.1951,174.8118,175.1764,10490.0
2022-02-23 11:20:00,187.46,187.81,187.32,187.66,5582.0,175.2793,175.6066,175.1484,175.4663,5582.0
2022-02-23 11:25:00,187.64,188.09,187.64,187.78,12152.0,175.4476,175.8684,175.4476,175.5785,12152.0
2022-02-23 11:30:00,187.78,188.96,187.63,188.63,13150.0,175.5785,176.6818,175.4382,176.3733,13150.0
2022-02-23 11:35:00,188.27,189.47,188.27,189.01,5428.0,176.0367,177.1587,176.0367,176.7286,5428.0
2022-02-23 11:40:00,189.11,189.19,188.43,188.72,11016.0,176.8221,176.8969,176.1863,176.4574,11016.0
2022-02-23 11:45:00,188.75,189.02,188.46,188.96,9296.0,176.4855,176.7379,176.2143,176.6818,9296.0
2022-02-23 11:50:00,189.2,189.63,188.99,189.63,6119.0,176.9062,177.3083,176.7099,177.3083,6119.0
2022-02-23 11:55:00,189.7,189.94,189.5,189.56,7488.0,177.3737,177.5981,177.1867,177.2428,7488.0
2022-02-23 12:00:00,189.44,189.52,188.95,189.17,4705.0,177.1306,177.2054,176.6725,176.8782,4705.0
2022-02-23 12:05:00,189.22,189.81,189.11,189.81,4135.0,176.9249,177.4766,176.8221,177.4766,4135.0
2022-02-23 12:10:00,189.91,189.96,189.6,189.6,4421.0,177.5701,177.6168,177.2802,177.2802,4421.0
2022-02-23 12:15:00,189.74,190.59,189.66,190.52,7447.0,177.4111,178.2059,177.3363,178.1405,7447.0
2022-02-23 12:20:00,190.52,191.05,190.52,190.96,7424.0,178.1405,178.636,178.1405,178.5519,7424.0
2022-02-23 12:25:00,190.95,191.69,190.88,191.49,13915.0,178.5425,179.2344,178.4771,179.0474,13915.0
2022-02-23 12:30:00,191.55,191.57,191.01,191.01,15574.0,179.1035,179.1222,178.5986,178.5986,15574.0
2022-02-23 12:35:00,190.99,191.04,190.49,190.62,6783.0,178.5799,178.6267,178.1124,178.234,6783.0
2022-02-23 12:40:00,190.65,190.93,190.53,190.9,4123.0,178.262,178.5238,178.1498,178.4958,4123.0
2022-02-23 12:45:00,190.78,191.02,190.55,190.7,4525.0,178.3836,178.608,178.1685,178.3088,4525.0
2022-02-23 12:50:00,190.52,190.52,189.51,189.51,5825.0,178.1405,178.1405,177.1961,177.1961,5825.0
2022-02-23 12:55:00,189.48,189.54,189.23,189.42,3246.0,177.168,177.2241,176.9343,177.1119,3246.0
2022-02-23 13:00:00,189.49,189.57,189.33,189.34,4400.0,177.1774,177.2522,177.0278,177.0371,4400.0
2022-02-23 13:05:00,189.44,189.67,189.27,189.67,10966.0,177.1306,177.3457,176.9717,177.3457,10966.0
2022-02-23 13:10:00,189.61,189.61,188.32,188.57,23590.0,177.2896,177.2896,176.0834,176.3172,23590.0
2022-02-23 13:15:00,188.46,188.85,188.33,188.79,9890.0,176.2143,176.579,176.0928,176.5229,9890.0
2022-02-23 13:20:00,188.66,188.88,188.14,188.18,5862.0,176.4013,176.607,175.9151,175.9525,5862.0
2022-02-23 13:25:00,188.34,188.34,187.77,187.8,5788.0,176.1021,176.1021,175.5692,175.5972,5788.0
2022-02-23 13:30:00,187.77,187.98,187.1,187.1,8127.0,175.5692,175.7655,174.9427,174.9427,8127.0
2022-02-23 13:35:00,187.19,188.11,187.19,188.06,6683.0,175.0268,175.8871,175.0268,175.8403,6683.0
2022-02-23 13:40:00,188.02,188.2,187.82,187.92,11003.0,175.8029,175.9712,175.6159,175.7094,11003.0
2022-02-23 13:45:00,188.02,188.58,187.91,188.4,6694.0,175.8029,176.3265,175.7001,176.1582,6694.0
2022-02-23 13:50:00,188.32,188.32,187.16,187.27,7293.0,176.0834,176.0834,174.9988,175.1016,7293.0
2022-02-23 13:55:00,187.21,187.5,187.12,187.29,7549.0,175.0455,175.3167,174.9614,175.1203,7549.0
2022-02-23 14:00:00,187.23,187.68,187.01,187.29,13352.0,175.0642,175.485,174.8585,175.1203,13352.0
2022-02-23 14:05:00,187.32,187.85,187.17,187.55,11701.0,175.1484,175.644,175.0081,175.3634,11701.0
2022-02-23 14:10:00,187.71,188.0,187.43,187.69,7409.0,175.513,175.7842,175.2512,175.4943,7409.0
2022-02-23 14:15:00,187.77,188.14,187.45,187.8,8687.0,175.5692,175.9151,175.2699,175.5972,8687.0
2022-02-23 14:20:00,187.76,187.85,186.97,187.08,22509.0,175.5598,175.644,174.8211,174.924,22509.0
2022-02-23 14:25:00,187.08,187.39,186.92,187.31,19487.0,174.924,175.2138,174.7744,175.139,19487.0
2022-02-23 14:30:00,187.25,187.49,187.14,187.3,12833.0,175.0829,175.3073,174.9801,175.1297,12833.0
2022-02-23 14:35:00,187.4,187.51,187.16,187.23,8365.0,175.2232,175.326,174.9988,175.0642,8365.0
2022-02-23 14:40:00,187.24,187.24,186.84,187.06,8387.0,175.0736,175.0736,174.6996,174.9053,8387.0
2022-02-23 14:45:00,187.05,187.82,186.93,187.58,11784.0,174.8959,175.6159,174.7837,175.3915,11784.0
2022-02-23 14:50:00,187.44,187.84,187.37,187.4,13174.0,175.2606,175.6346,175.1951,175.2232,13174.0
2022-02-23 14:55:00,187.45,187.58,187.16,187.37,9399.0,175.2699,175.3915,174.9988,175.1951,9399.0
2022-02-23 15:00:00,187.34,187.58,186.9,187.06,31376.0,175.1671,175.3915,174.7557,174.9053,31376.0
2022-02-23 15:05:00,187.08,187.39,186.7,186.88,30237.0,174.924,175.2138,174.5687,174.737,30237.0
2022-02-23 15:10:00,186.96,187.02,186.44,186.74,23630.0,174.8118,174.8679,174.3256,174.6061,23630.0
2022-02-23 15:15:00,186.67,186.98,186.4,186.52,18041.0,174.5406,174.8305,174.2882,174.4004,18041.0
2022-02-23 15:20:00,186.62,186.85,186.45,186.78,27480.0,174.4939,174.7089,174.3349,174.6435,27480.0
2022-02-23 15:25:00,186.78,187.35,186.72,187.09,28375.0,174.6435,175.1764,174.5874,174.9333,28375.0
2022-02-23 15:30:00,186.91,187.13,186.4,186.59,27135.0,174.765,174.9707,174.2882,174.4658,27135.0
2022-02-23 15:35:00,186.66,186.73,185.96,185.97,19298.0,174.5313,174.5967,173.8768,173.8861,19298.0
2022-02-23 15:40:00,185.97,186.29,185.95,186.08,22050.0,173.8861,174.1853,173.8674,173.989,22050.0
2022-02-23 15:45:00,186.06,186.51,185.63,185.74,43012.0,173.9703,174.391,173.5682,173.6711,43012.0
2022-02-23 15:50:00,185.58,185.94,185.17,185.3,46347.0,173.5215,173.8581,173.1381,173.2596,46347.0
2022-02-23 15:55:00,185.31,185.61,185.03,185.15,182736.0,173.269,173.5495,173.0072,173.1194,182736.0
2022-02-24 09:30:00,179.12,179.89,178.52,179.02,96239.0,167.4812,168.2012,166.9202,167.3877,96239.0
2022-02-24 09:35:00,178.88,182.66,178.48,182.66,83414.0,167.2568,170.7912,166.8828,170.7912,83414.0
2022-02-24 09:40:00,182.59,182.61,178.91,179.29,22204.0,170.7257,170.7444,167.2849,167.6402,22204.0
2022-02-24 09:45:00,179.69,181.69,179.51,181.69,49295.0,168.0142,169.8842,167.8459,169.8842,49295.0
2022-02-24 09:50:00,181.67,182.12,180.65,181.03,26205.0,169.8655,170.2863,168.9118,169.2671,26205.0
2022-02-24 09:55:00,180.96,181.64,180.53,181.41,12997.0,169.2016,169.8375,168.7996,169.6224,12997.0
2022-02-24 10:00:00,181.29,181.29,179.06,179.06,32943.0,169.5102,169.5102,167.4251,167.4251,32943.0
2022-02-24 10:05:00,179.0,179.31,178.3,179.18,21986.0,167.369,167.6589,166.7145,167.5373,21986.0
2022-02-24 10:10:00,179.23,180.63,178.96,180.31,21523.0,167.5841,168.8931,167.3316,168.5939,21523.0
2022-02-24 10:15:00,180.18,181.5,180.12,181.45,13402.0,168.4723,169.7066,168.4162,169.6598,13402.0
2022-02-24 10:20:00,181.58,182.35,180.79,180.81,13904.0,169.7814,170.5013,169.0427,169.0614,13904.0
2022-02-24 10:25:00,181.19,181.38,180.19,180.19,9473.0,169.4167,169.5944,168.4817,168.4817,9473.0
2022-02-24 10:30:00,179.95,180.63,179.49,180.49,10760.0,168.2573,168.8931,167.8272,168.7622,10760.0
2022-02-24 10:35:00,180.48,180.65,178.61,179.74,29925.0,168.7528,168.9118,167.0043,168.0609,29925.0
2022-02-24 10:40:00,179.62,179.69,178.6,179.68,63599.0,167.9487,168.0142,166.995,168.0048,63599.0
2022-02-24 10:45:00,179.65,181.38,179.63,181.08,23903.0,167.9768,169.5944,167.9581,169.3139,23903.0
2022-02-24 10:50:00,181.05,181.48,180.16,181.06,12733.0,169.2858,169.6879,168.4536,169.2952,12733.0
2022-02-24 10:55:00,181.13,181.97,181.13,181.34,12266.0,169.3606,170.146,169.3606,169.557,12266.0
2022-02-24 11:00:00,181.23,181.63,180.54,180.74,15050.0,169.4541,169.8281,168.8089,168.9959,15050.0
2022-02-24 11:05:00,180.72,182.7,180.57,182.28,13667.0,168.9772,170.8286,168.837,170.4359,13667.0
2022-02-24 11:10:00,182.49,183.13,181.68,183.05,15531.0,170.6322,171.2306,169.8749,171.1558,15531.0
2022-02-24 11:15:00,183.05,183.55,182.53,183.55,15282.0,171.1558,171.6234,170.6696,171.6234,15282.0
2022-02-24 11:20:00,183.62,183.63,183.0,183.0,30705.0,171.6888,171.6982,171.1091,171.1091,30705.0
2022-02-24 11:25:00,182.58,183.03,182.15,182.32,16645.0,170.7164,171.1371,170.3143,170.4733,16645.0
2022-02-24 11:30:00,182.55,182.98,182.12,182.98,26468.0,170.6883,171.0904,170.2863,171.0904,26468.0
2022-02-24 11:35:00,182.89,183.16,182.2,182.98,9011.0,171.0062,171.2587,170.3611,171.0904,9011.0
2022-02-24 11:40:00,183.18,183.2,181.9,182.38,16751.0,171.2774,171.2961,170.0806,170.5294,16751.0
2022-02-24 11:45:00,182.5,182.71,181.53,182.69,32450.0,170.6416,170.8379,169.7346,170.8192,32450.0
2022-02-24 11:50:00,182.82,183.76,182.73,183.7,5477.0,170.9408,171.8197,170.8566,171.7636,5477.0
2022-02-24 11:55:00,183.61,184.33,183.34,184.33,7743.0,171.6795,172.3527,171.427,172.3527,7743.0
2022-02-24 12:00:00,184.32,184.42,184.09,184.21,3970.0,172.3433,172.4368,172.1283,172.2405,3970.0
2022-02-24 12:05:00,184.07,184.21,183.31,183.39,5558.0,172.1096,172.2405,171.399,171.4738,5558.0
2022-02-24 12:10:00,183.3,183.45,182.47,182.47,7725.0,171.3896,171.5299,170.6135,170.6135,7725.0
2022-02-24 12:15:00,182.5,182.79,182.17,182.46,5814.0,170.6416,170.9127,170.333,170.6042,5814.0
2022-02-24 12:20:00,182.45,182.6,181.47,181.52,9183.0,170.5948,170.7351,169.6785,169.7253,9183.0
2022-02-24 12:25:00,181.51,182.59,181.51,182.59,10119.0,169.7159,170.7257,169.7159,170.7257,10119.0
2022-02-24 12:30:00,182.92,183.16,182.14,182.91,26692.0,171.0343,171.2587,170.305,171.0249,26692.0
2022-02-24 12:35:00,182.88,184.0,182.87,183.91,8031.0,170.9969,172.0441,170.9875,171.96,8031.0
2022-02-24 12:40:00,183.96,184.33,183.46,183.46,10670.0,172.0067,172.3527,171.5392,171.5392,10670.0
2022-02-24 12:45:00,183.51,183.6,182.66,182.83,6549.0,171.586,171.6701,170.7912,170.9501,6549.0
2022-02-24 12:50:00,182.83,183.27,182.55,182.84,4677.0,170.9501,171.3615,170.6883,170.9595,4677.0
2022-02-24 12:55:00,182.89,183.45,182.04,182.05,14443.0,171.0062,171.5299,170.2115,170.2208,14443.0
2022-02-24 13:00:00,182.01,182.23,181.81,182.09,9386.0,170.1834,170.3891,169.9964,170.2582,9386.0
2022-02-24 13:05:00,182.2,183.08,182.2,183.01,8100.0,170.3611,171.1839,170.3611,171.1184,8100.0
2022-02-24 13:10:00,182.95,183.61,182.88,183.49,7089.0,171.0623,171.6795,170.9969,171.5673,7089.0
2022-02-24 13:15:00,183.53,183.78,182.84,183.54,5932.0,171.6047,171.8384,170.9595,171.614,5932.0
2022-02-24 13:20:00,183.51,183.8,183.06,183.07,9913.0,171.586,171.8571,171.1652,171.1745,9913.0
2022-02-24 13:25:00,183.22,183.45,182.68,182.68,10472.0,171.3148,171.5299,170.8099,170.8099,10472.0
2022-02-24 13:30:00,182.67,183.8,182.67,183.39,12023.0,170.8005,171.8571,170.8005,171.4738,12023.0
2022-02-24 13:35:00,183.36,184.85,183.31,184.85,5665.0,171.4457,172.8389,171.399,172.8389,5665.0
2022-02-24 13:40:00,185.0,185.12,184.23,184.26,13555.0,172.9791,173.0913,172.2592,172.2872,13555.0
2022-02-24 13:45:00,184.24,186.12,183.93,186.12,7370.0,172.2685,174.0264,171.9787,174.0264,7370.0
2022-02-24 13:50:00,186.14,186.42,185.59,185.74,7121.0,174.0451,174.3069,173.5308,173.6711,7121.0
2022-02-24 13:55:00,185.59,185.61,184.3,184.36,46149.0,173.5308,173.5495,172.3246,172.3807,46149.0
2022-02-24 14:00:00,184.27,184.46,183.32,183.96,11397.0,172.2966,172.4742,171.4083,172.0067,11397.0
2022-02-24 14:05:00,184.59,185.08,183.92,184.06,9270.0,172.5958,173.0539,171.9693,172.1002,9270.0
2022-02-24 14:10:00,184.26,185.15,184.12,185.06,6814.0,172.2872,173.1194,172.1563,173.0352,6814.0
2022-02-24 14:15:00,185.18,186.1,185.1,186.1,7565.0,173.1474,174.0077,173.0726,174.0077,7565.0
2022-02-24 14:20:00,186.03,186.39,185.85,186.1,16360.0,173.9422,174.2788,173.7739,174.0077,16360.0
2022-02-24 14:25:00,186.16,186.34,185.77,186.05,9247.0,174.0638,174.2321,173.6991,173.9609,9247.0
2022-02-24 14:30:00,186.13,187.57,186.12,187.55,8554.0,174.0357,175.3821,174.0264,175.3634,8554.0
2022-02-24 14:35:00,187.66,188.58,187.38,188.52,11851.0,175.4663,176.3265,175.2045,176.2704,11851.0
2022-02-24 14:40:00,188.67,188.7,187.82,187.83,10657.0,176.4107,176.4387,175.6159,175.6253,10657.0
2022-02-24 14:45:00,187.96,188.35,187.5,188.27,8175.0,175.7468,176.1115,175.3167,176.0367,8175.0
2022-02-24 14:50:00,188.16,188.49,187.81,188.49,6771.0,175.9338,176.2424,175.6066,176.2424,6771.0
2022-02-24 14:55:00,188.38,188.38,187.72,188.01,11154.0,176.1395,176.1395,175.5224,175.7936,11154.0
2022-02-24 15:00:00,188.11,188.72,187.62,188.72,5771.0,175.8871,176.4574,175.4289,176.4574,5771.0
2022-02-24 15:05:00,188.68,189.37,188.62,188.89,7614.0,176.42,177.0652,176.3639,176.6164,7614.0
2022-02-24 15:10:00,188.78,188.88,188.42,188.68,12128.0,176.5135,176.607,176.1769,176.42,12128.0
2022-02-24 15:15:00,188.75,189.36,188.42,189.36,12096.0,176.4855,177.0558,176.1769,177.0558,12096.0
2022-02-24 15:20:00,189.22,189.32,188.79,189.1,15145.0,176.9249,177.0184,176.5229,176.8127,15145.0
2022-02-24 15:25:00,189.18,189.55,188.57,188.66,16245.0,176.8875,177.2335,176.3172,176.4013,16245.0
2022-02-24 15:30:00,188.6,190.63,188.59,190.63,14769.0,176.3452,178.2433,176.3359,178.2433,14769.0
2022-02-24 15:35:00,190.63,191.0,190.43,190.84,20406.0,178.2433,178.5893,178.0563,178.4397,20406.0
2022-02-24 15:40:00,190.84,190.84,189.87,189.94,21897.0,178.4397,178.4397,177.5327,177.5981,21897.0
2022-02-24 15:45:00,189.81,190.3,189.45,189.57,23250.0,177.4766,177.9348,177.14,177.2522,23250.0
2022-02-24 15:50:00,189.6,191.26,189.6,190.97,58745.0,177.2802,178.8324,177.2802,178.5612,58745.0
2022-02-24 15:55:00,191.04,191.73,190.84,191.57,273458.0,178.6267,179.2718,178.4397,179.1222,273458.0
2022-02-25 09:30:00,190.7,191.13,188.82,190.08,41349.0,178.3088,178.7108,176.5509,177.7291,41349.0
2022-02-25 09:35:00,190.23,190.46,188.06,188.25,24068.0,177.8693,178.0844,175.8403,176.018,24068.0
2022-02-25 09:40:00,188.62,189.25,187.76,187.76,11121.0,176.3639,176.953,175.5598,175.5598,11121.0
2022-02-25 09:45:00,187.99,189.05,187.37,188.94,24694.0,175.7749,176.766,175.1951,176.6631,24694.0
2022-02-25 09:50:00,189.18,189.38,186.93,187.5,23974.0,176.8875,177.0745,174.7837,175.3167,23974.0
2022-02-25 09:55:00,187.7,188.18,186.51,186.78,14804.0,175.5037,175.9525,174.391,174.6435,14804.0
2022-02-25 10:00:00,186.95,186.96,185.78,185.88,12573.0,174.8024,174.8118,173.7085,173.802,12573.0
2022-02-25 10:05:00,185.88,187.13,185.58,186.91,8983.0,173.802,174.9707,173.5215,174.765,8983.0
2022-02-25 10:10:00,187.0,187.26,186.33,186.5,17198.0,174.8492,175.0923,174.2227,174.3817,17198.0
2022-02-25 10:15:00,186.5,186.93,186.02,186.77,8241.0,174.3817,174.7837,173.9329,174.6341,8241.0
2022-02-25 10:20:00,186.77,187.77,186.68,187.77,27291.0,174.6341,175.5692,174.55,175.5692,27291.0
2022-02-25 10:25:00,187.72,188.41,187.58,188.25,19439.0,175.5224,176.1676,175.3915,176.018,19439.0
2022-02-25 10:30:00,188.08,188.89,188.08,188.81,8244.0,175.859,176.6164,175.859,176.5416,8244.0
2022-02-25 10:35:00,188.74,188.86,188.0,188.21,2945.0,176.4761,176.5883,175.7842,175.9806,2945.0
2022-02-25 10:40:00,188.43,190.11,188.43,190.02,5241.0,176.1863,177.7571,176.1863,177.673,5241.0
2022-02-25 10:45:00,190.11,191.0,190.1,190.8,7319.0,177.7571,178.5893,177.7478,178.4023,7319.0
2022-02-25 10:50:00,190.82,191.27,190.6,190.91,6393.0,178.421,178.8417,178.2153,178.5051,6393.0
2022-02-25 10:55:00,190.96,191.94,190.95,191.09,15705.0,178.5519,179.4682,178.5425,178.6734,15705.0
2022-02-25 11:00:00,191.11,191.48,190.56,191.2,4931.0,178.6921,179.0381,178.1779,178.7763,4931.0
2022-02-25 11:05:00,191.3,191.56,191.05,191.56,14472.0,178.8698,179.1129,178.636,179.1129,14472.0
2022-02-25 11:10:00,191.47,191.78,191.17,191.39,11395.0,179.0287,179.3186,178.7482,178.9539,11395.0
2022-02-25 11:15:00,191.48,191.93,190.89,191.9,10861.0,179.0381,179.4588,178.4864,179.4308,10861.0
2022-02-25 11:20:00,191.83,192.04,191.43,191.6,16601.0,179.3653,179.5617,178.9913,179.1503,16601.0
2022-02-25 11:25:00,191.56,191.64,191.16,191.33,10540.0,179.1129,179.1877,178.7389,178.8978,10540.0
2022-02-25 11:30:00,191.34,191.5,190.81,191.5,6830.0,178.9072,179.0568,178.4116,179.0568,6830.0
2022-02-25 11:35:00,191.5,191.51,190.74,191.19,5239.0,179.0568,179.0661,178.3462,178.7669,5239.0
2022-02-25 11:40:00,191.24,191.52,190.96,191.28,3526.0,178.8137,179.0755,178.5519,178.8511,3526.0
2022-02-25 11:45:00,191.35,191.91,191.35,191.91,10340.0,178.9165,179.4401,178.9165,179.4401,10340.0
2022-02-25 11:50:00,191.92,192.21,191.74,191.94,11661.0,179.4495,179.7206,179.2812,179.4682,11661.0
2022-02-25 11:55:00,191.98,192.22,191.93,192.22,5259.0,179.5056,179.73,179.4588,179.73,5259.0
2022-02-25 12:00:00,192.24,192.45,192.16,192.23,7604.0,179.7487,179.9451,179.6739,179.7394,7604.0
2022-02-25 12:05:00,192.24,192.3,191.91,191.92,6329.0,179.7487,179.8048,179.4401,179.4495,6329.0
2022-02-25 12:10:00,191.78,192.08,191.46,191.58,9408.0,179.3186,179.5991,179.0194,179.1316,9408.0
2022-02-25 12:15:00,191.61,192.45,191.4,192.4,6891.0,179.1596,179.9451,178.9633,179.8983,6891.0
2022-02-25 12:20:00,192.36,192.39,192.0,192.07,5140.0,179.8609,179.889,179.5243,179.5897,5140.0
2022-02-25 12:25:00,192.05,192.31,191.9,192.17,10341.0,179.571,179.8142,179.4308,179.6832,10341.0
2022-02-25 12:30:00,192.26,192.63,192.19,192.62,17717.0,179.7674,180.1134,179.7019,180.104,17717.0
2022-02-25 12:35:00,192.59,192.72,192.45,192.45,2019.0,180.076,180.1975,179.9451,179.9451,2019.0
2022-02-25 12:40:00,192.53,192.74,192.16,192.34,7224.0,180.0199,180.2162,179.6739,179.8422,7224.0
2022-02-25 12:45:00,192.45,192.46,191.93,191.94,5764.0,179.9451,179.9544,179.4588,179.4682,5764.0
2022-02-25 12:50:00,191.51,191.82,191.17,191.18,5993.0,179.0661,179.356,178.7482,178.7576,5993.0
2022-02-25 12:55:00,191.08,191.6,190.62,191.42,10083.0,178.6641,179.1503,178.234,178.982,10083.0
2022-02-25 13:00:00,191.5,192.0,191.5,191.86,5566.0,179.0568,179.5243,179.0568,179.3934,5566.0
2022-02-25 13:05:00,191.9,191.9,191.33,191.49,5439.0,179.4308,179.4308,178.8978,179.0474,5439.0
2022-02-25 13:10:00,191.47,191.47,190.84,191.04,4542.0,179.0287,179.0287,178.4397,178.6267,4542.0
2022-02-25 13:15:00,191.05,191.56,190.73,191.42,4231.0,178.636,179.1129,178.3368,178.982,4231.0
2022-02-25 13:20:00,191.49,191.72,191.45,191.6,5068.0,179.0474,179.2625,179.01,179.1503,5068.0
2022-02-25 13:25:00,191.74,192.13,191.58,191.79,4076.0,179.2812,179.6458,179.1316,179.3279,4076.0
2022-02-25 13:30:00,192.07,192.52,191.97,192.52,3882.0,179.5897,180.0105,179.4962,180.0105,3882.0
2022-02-25 13:35:00,192.51,192.6,191.94,192.48,2600.0,180.0012,180.0853,179.4682,179.9731,2600.0
2022-02-25 13:40:00,192.48,192.92,192.43,192.68,6753.0,179.9731,180.3845,179.9264,180.1601,6753.0
2022-02-25 13:45:00,192.87,192.9,192.46,192.72,5200.0,180.3378,180.3658,179.9544,180.1975,5200.0
2022-02-25 13:50:00,192.74,193.01,192.5,192.5,6372.0,180.2162,180.4687,179.9918,179.9918,6372.0
2022-02-25 13:55:00,192.37,192.37,191.55,191.95,3322.0,179.8703,179.8703,179.1035,179.4775,3322.0
2022-02-25 14:00:00,191.88,192.44,191.47,192.44,3900.0,179.4121,179.9357,179.0287,179.9357,3900.0
2022-02-25 14:05:00,192.31,192.51,191.54,191.67,5821.0,179.8142,180.0012,179.0942,179.2157,5821.0
2022-02-25 14:10:00,191.67,191.67,191.1,191.25,7414.0,179.2157,179.2157,178.6828,178.823,7414.0
2022-02-25 14:15:00,191.34,191.78,191.25,191.66,7037.0,178.9072,179.3186,178.823,179.2064,7037.0
2022-02-25 14:20:00,191.67,192.49,191.67,192.49,4030.0,179.2157,179.9825,179.2157,179.9825,4030.0
2022-02-25 14:25:00,192.39,192.56,192.33,192.38,3639.0,179.889,180.0479,179.8329,179.8796,3639.0
2022-02-25 14:30:00,192.66,192.81,191.7,191.78,4087.0,180.1414,180.2817,179.2438,179.3186,4087.0
2022-02-25 14:35:00,192.08,192.49,192.08,192.23,7702.0,179.5991,179.9825,179.5991,179.7394,7702.0
2022-02-25 14:40:00,192.4,192.82,192.13,192.56,5888.0,179.8983,180.291,179.6458,180.0479,5888.0
2022-02-25 14:45:00,192.36,192.53,192.16,192.23,3962.0,179.8609,180.0199,179.6739,179.7394,3962.0
2022-02-25 14:50:00,192.09,192.24,191.44,191.97,5804.0,179.6084,179.7487,179.0007,179.4962,5804.0
2022-02-25 14:55:00,191.93,192.5,191.85,192.1,11437.0,179.4588,179.9918,179.384,179.6178,11437.0
2022-02-25 15:00:00,192.11,192.11,191.55,191.62,11222.0,179.6271,179.6271,179.1035,179.169,11222.0
2022-02-25 15:05:00,191.65,191.9,191.47,191.81,11142.0,179.197,179.4308,179.0287,179.3466,11142.0
2022-02-25 15:10:00,191.86,191.92,191.49,191.92,7798.0,179.3934,179.4495,179.0474,179.4495,7798.0
2022-02-25 15:15:00,191.93,192.6,191.91,192.6,2160.0,179.4588,180.0853,179.4401,180.0853,2160.0
2022-02-25 15:20:00,192.63,193.12,192.43,192.96,9575.0,180.1134,180.5715,179.9264,180.4219,9575.0
2022-02-25 15:25:00,192.88,192.94,192.0,192.02,14091.0,180.3471,180.4032,179.5243,179.543,14091.0
2022-02-25 15:30:00,192.1,192.76,191.99,192.61,28881.0,179.6178,180.2349,179.5149,180.0947,28881.0
2022-02-25 15:35:00,192.56,193.05,192.5,192.97,30116.0,180.0479,180.5061,179.9918,180.4313,30116.0
2022-02-25 15:40:00,193.08,193.5,192.85,193.14,27200.0,180.5341,180.9268,180.3191,180.5902,27200.0
2022-02-25 15:45:00,193.11,193.37,192.83,193.01,17242.0,180.5622,180.8053,180.3004,180.4687,17242.0
2022-02-25 15:50:00,193.03,193.8,192.86,193.61,22842.0,180.4874,181.2073,180.3284,181.0297,22842.0
2022-02-25 15:55:00,193.67,194.32,193.35,194.28,185359.0,181.0858,181.6935,180.7866,181.6561,185359.0
2022-02-28 09:30:00,191.43,192.73,191.15,191.21,55926.0,178.9913,180.2069,178.7295,178.7856,55926.0
2022-02-28 09:35:00,191.34,191.37,190.0,190.62,7473.0,178.9072,178.9352,177.6543,178.234,7473.0
2022-02-28 09:40:00,190.31,190.31,188.73,188.89,15582.0,177.9441,177.9441,176.4668,176.6164,15582.0
2022-02-28 09:45:00,188.97,189.8,188.85,189.4,8867.0,176.6912,177.4672,176.579,177.0932,8867.0
2022-02-28 09:50:00,189.11,190.36,189.02,189.69,14858.0,176.8221,177.9909,176.7379,177.3644,14858.0
2022-02-28 09:55:00,189.89,191.16,189.87,191.16,12596.0,177.5514,178.7389,177.5327,178.7389,12596.0
2022-02-28 10:00:00,191.17,191.59,190.0,190.39,15839.0,178.7482,179.1409,177.6543,178.0189,15839.0
2022-02-28 10:05:00,190.48,190.76,189.97,190.16,7079.0,178.1031,178.3649,177.6262,177.8039,7079.0
2022-02-28 10:10:00,190.11,190.28,189.11,189.28,12899.0,177.7571,177.9161,176.8221,176.981,12899.0
2022-02-28 10:15:00,189.32,189.75,189.0,189.38,24839.0,177.0184,177.4205,176.7192,177.0745,24839.0
2022-02-28 10:20:00,189.42,189.6,189.14,189.2,12652.0,177.1119,177.2802,176.8501,176.9062,12652.0
2022-02-28 10:25:00,189.18,189.36,188.74,189.03,19918.0,176.8875,177.0558,176.4761,176.7473,19918.0
2022-02-28 10:30:00,189.01,190.43,189.01,190.08,50061.0,176.7286,178.0563,176.7286,177.7291,50061.0
2022-02-28 10:35:00,189.95,190.71,189.95,190.69,12567.0,177.6075,178.3181,177.6075,178.2994,12567.0
2022-02-28 10:40:00,190.75,191.84,190.52,191.36,12322.0,178.3555,179.3747,178.1405,178.9259,12322.0
2022-02-28 10:45:00,191.41,191.56,190.76,190.85,7925.0,178.9726,179.1129,178.3649,178.449,7925.0
2022-02-28 10:50:00,190.74,191.58,190.7,191.21,9013.0,178.3462,179.1316,178.3088,178.7856,9013.0
2022-02-28 10:55:00,191.15,192.07,191.14,191.76,19917.0,178.7295,179.5897,178.7202,179.2999,19917.0
2022-02-28 11:00:00,191.8,191.99,191.22,191.91,19387.0,179.3373,179.5149,178.795,179.4401,19387.0
2022-02-28 11:05:00,191.87,191.91,191.06,191.06,24489.0,179.4027,179.4401,178.6454,178.6454,24489.0
2022-02-28 11:10:00,191.09,191.77,190.8,191.22,5429.0,178.6734,179.3092,178.4023,178.795,5429.0
2022-02-28 11:15:00,191.34,192.12,191.27,191.87,29341.0,178.9072,179.6365,178.8417,179.4027,29341.0
2022-02-28 11:20:00,191.81,192.18,191.81,192.09,39346.0,179.3466,179.6926,179.3466,179.6084,39346.0
2022-02-28 11:25:00,192.07,192.24,191.79,191.79,9388.0,179.5897,179.7487,179.3279,179.3279,9388.0
2022-02-28 11:30:00,191.96,192.39,191.85,192.03,10291.0,179.4869,179.889,179.384,179.5523,10291.0
2022-02-28 11:35:00,192.0,192.19,191.67,191.77,9729.0,179.5243,179.7019,179.2157,179.3092,9729.0
2022-02-28 11:40:00,191.81,192.04,191.63,191.96,3690.0,179.3466,179.5617,179.1783,179.4869,3690.0
2022-02-28 11:45:00,191.94,192.09,191.2,191.56,5038.0,179.4682,179.6084,178.7763,179.1129,5038.0
2022-02-28 11:50:00,191.61,191.71,191.42,191.61,5055.0,179.1596,179.2531,178.982,179.1596,5055.0
2022-02-28 11:55:00,191.71,191.84,191.63,191.83,6169.0,179.2531,179.3747,179.1783,179.3653,6169.0
2022-02-28 12:00:00,191.78,192.06,191.62,191.63,4135.0,179.3186,179.5804,179.169,179.1783,4135.0
2022-02-28 12:05:00,191.34,191.45,190.25,190.36,9275.0,178.9072,179.01,177.888,177.9909,9275.0
2022-02-28 12:10:00,190.29,190.31,189.28,189.7,11556.0,177.9254,177.9441,176.981,177.3737,11556.0
2022-02-28 12:15:00,189.7,189.75,189.41,189.59,6105.0,177.3737,177.4205,177.1026,177.2709,6105.0
2022-02-28 12:20:00,189.55,189.82,189.15,189.15,9520.0,177.2335,177.4859,176.8595,176.8595,9520.0
2022-02-28 12:25:00,189.2,189.46,189.09,189.24,4746.0,176.9062,177.1493,176.8034,176.9436,4746.0
2022-02-28 12:30:00,189.17,189.5,189.0,189.22,8707.0,176.8782,177.1867,176.7192,176.9249,8707.0
2022-02-28 12:35:00,189.15,189.33,188.8,188.95,10397.0,176.8595,177.0278,176.5322,176.6725,10397.0
2022-02-28 12:40:00,189.01,189.18,188.63,188.66,14593.0,176.7286,176.8875,176.3733,176.4013,14593.0
2022-02-28 12:45:00,188.7,188.82,188.26,188.55,11218.0,176.4387,176.5509,176.0273,176.2985,11218.0
2022-02-28 12:50:00,188.55,188.6,188.14,188.22,4553.0,176.2985,176.3452,175.9151,175.9899,4553.0
2022-02-28 12:55:00,188.21,189.1,188.17,189.1,3176.0,175.9806,176.8127,175.9432,176.8127,3176.0
2022-02-28 13:00:00,189.03,189.63,188.96,189.34,7182.0,176.7473,177.3083,176.6818,177.0371,7182.0
2022-02-28 13:05:00,189.42,189.95,189.38,189.9,6211.0,177.1119,177.6075,177.0745,177.5607,6211.0
2022-02-28 13:10:00,189.79,190.29,189.78,189.89,10086.0,177.4579,177.9254,177.4485,177.5514,10086.0
2022-02-28 13:15:00,189.97,189.97,189.0,189.15,11942.0,177.6262,177.6262,176.7192,176.8595,11942.0
2022-02-28 13:20:00,189.07,189.09,188.55,188.97,32981.0,176.7847,176.8034,176.2985,176.6912,32981.0
2022-02-28 13:25:00,188.84,189.46,188.76,189.32,6097.0,176.5696,177.1493,176.4948,177.0184,6097.0
2022-02-28 13:30:00,189.3,189.69,189.0,189.35,4647.0,176.9997,177.3644,176.7192,177.0465,4647.0
2022-02-28 13:35:00,189.37,189.52,189.06,189.45,6600.0,177.0652,177.2054,176.7753,177.14,6600.0
2022-02-28 13:40:00,189.45,189.76,189.19,189.23,6846.0,177.14,177.4298,176.8969,176.9343,6846.0
2022-02-28 13:45:00,189.28,189.46,188.68,189.15,7514.0,176.981,177.1493,176.42,176.8595,7514.0
2022-02-28 13:50:00,189.2,189.92,189.2,189.64,5533.0,176.9062,177.5794,176.9062,177.3176,5533.0
2022-02-28 13:55:00,189.58,189.83,189.25,189.57,5748.0,177.2615,177.4953,176.953,177.2522,5748.0
2022-02-28 14:00:00,189.58,189.58,188.18,188.36,8016.0,177.2615,177.2615,175.9525,176.1208,8016.0
2022-02-28 14:05:00,188.38,188.38,187.32,187.34,15840.0,176.1395,176.1395,175.1484,175.1671,15840.0
2022-02-28 14:10:00,187.35,187.57,187.21,187.53,25283.0,175.1764,175.3821,175.0455,175.3447,25283.0
2022-02-28 14:15:00,187.49,188.13,187.49,188.13,7317.0,175.3073,175.9058,175.3073,175.9058,7317.0
2022-02-28 14:20:00,188.22,188.22,187.32,187.4,10163.0,175.9899,175.9899,175.1484,175.2232,10163.0
2022-02-28 14:25:00,187.53,187.83,187.31,187.33,4011.0,175.3447,175.6253,175.139,175.1577,4011.0
2022-02-28 14:30:00,187.54,187.66,187.07,187.29,8684.0,175.3541,175.4663,174.9146,175.1203,8684.0
2022-02-28 14:35:00,187.42,187.87,187.04,187.11,6430.0,175.2419,175.6627,174.8866,174.952,6430.0
2022-02-28 14:40:00,187.0,188.21,187.0,187.64,9382.0,174.8492,175.9806,174.8492,175.4476,9382.0
2022-02-28 14:45:00,187.61,187.94,187.29,187.59,9149.0,175.4195,175.7281,175.1203,175.4008,9149.0
2022-02-28 14:50:00,187.63,187.68,187.38,187.6,6342.0,175.4382,175.485,175.2045,175.4102,6342.0
2022-02-28 14:55:00,187.62,188.23,187.46,188.07,7056.0,175.4289,175.9993,175.2793,175.8497,7056.0
2022-02-28 15:00:00,187.95,187.96,187.45,187.48,7354.0,175.7375,175.7468,175.2699,175.298,7354.0
2022-02-28 15:05:00,187.46,187.57,186.78,187.35,9964.0,175.2793,175.3821,174.6435,175.1764,9964.0
2022-02-28 15:10:00,187.24,187.44,186.73,186.89,16665.0,175.0736,175.2606,174.5967,174.7463,16665.0
2022-02-28 15:15:00,187.01,187.54,186.89,187.42,13098.0,174.8585,175.3541,174.7463,175.2419,13098.0
2022-02-28 15:20:00,187.52,188.27,187.46,188.13,10962.0,175.3354,176.0367,175.2793,175.9058,10962.0
2022-02-28 15:25:00,188.1,188.46,187.88,188.12,16370.0,175.8777,176.2143,175.672,175.8964,16370.0
2022-02-28 15:30:00,188.0,188.08,187.26,187.26,16547.0,175.7842,175.859,175.0923,175.0923,16547.0
2022-02-28 15:35:00,187.26,187.46,187.02,187.45,34012.0,175.0923,175.2793,174.8679,175.2699,34012.0
2022-02-28 15:40:00,187.46,188.49,187.44,188.41,21017.0,175.2793,176.2424,175.2606,176.1676,21017.0
2022-02-28 15:45:00,188.4,189.04,188.4,188.49,33029.0,176.1582,176.7566,176.1582,176.2424,33029.0
2022-02-28 15:50:00,188.84,189.5,188.37,189.11,75097.0,176.5696,177.1867,176.1302,176.8221,75097.0
2022-02-28 15:55:00,189.28,190.21,189.23,190.16,175016.0,176.981,177.8506,176.9343,177.8039,175016.0
2022-03-01 09:30:00,189.64,189.99,188.04,188.74,28846.0,177.3176,177.6449,175.8216,176.4761,28846.0
2022-03-01 09:35:00,189.12,189.57,188.42,189.01,9308.0,176.8314,177.2522,176.1769,176.7286,9308.0
2022-03-01 09:40:00,189.16,189.16,187.1,187.55,12877.0,176.8688,176.8688,174.9427,175.3634,12877.0
2022-03-01 09:45:00,187.44,187.44,186.6,187.34,24711.0,175.2606,175.2606,174.4752,175.1671,24711.0
2022-03-01 09:50:00,187.45,187.56,186.8,187.21,8968.0,175.2699,175.3728,174.6622,175.0455,8968.0
2022-03-01 09:55:00,187.08,187.45,186.89,186.89,7428.0,174.924,175.2699,174.7463,174.7463,7428.0
2022-03-01 10:00:00,187.21,187.75,185.8,186.07,20021.0,175.0455,175.5505,173.7272,173.9796,20021.0
2022-03-01 10:05:00,186.0,187.03,186.0,186.39,6975.0,173.9142,174.8772,173.9142,174.2788,6975.0
2022-03-01 10:10:00,186.18,186.21,185.4,186.02,13502.0,174.0825,174.1105,173.3531,173.9329,13502.0
2022-03-01 10:15:00,186.38,186.86,186.01,186.78,1949.0,174.2695,174.7183,173.9235,174.6435,1949.0
2022-03-01 10:20:00,186.87,187.22,186.68,186.85,5730.0,174.7276,175.0549,174.55,174.7089,5730.0
2022-03-01 10:25:00,187.0,187.12,186.32,186.4,10494.0,174.8492,174.9614,174.2134,174.2882,10494.0
2022-03-01 10:30:00,186.44,186.99,186.19,186.57,10859.0,174.3256,174.8398,174.0918,174.4471,10859.0
2022-03-01 10:35:00,186.57,186.79,186.19,186.64,3569.0,174.4471,174.6528,174.0918,174.5126,3569.0
2022-03-01 10:40:00,186.34,186.35,185.14,185.27,8999.0,174.2321,174.2414,173.11,173.2316,8999.0
2022-03-01 10:45:00,185.14,185.86,185.14,185.71,13673.0,173.11,173.7833,173.11,173.643,13673.0
2022-03-01 10:50:00,185.85,186.1,185.53,185.97,7400.0,173.7739,174.0077,173.4747,173.8861,7400.0
2022-03-01 10:55:00,185.93,186.03,185.47,185.81,6389.0,173.8487,173.9422,173.4186,173.7365,6389.0
2022-03-01 11:00:00,185.85,186.57,185.78,186.45,4423.0,173.7739,174.4471,173.7085,174.3349,4423.0
2022-03-01 11:05:00,186.63,186.65,186.19,186.31,7674.0,174.5032,174.5219,174.0918,174.204,7674.0
2022-03-01 11:10:00,186.14,186.82,186.14,186.64,1596.0,174.0451,174.6809,174.0451,174.5126,1596.0
2022-03-01 11:15:00,186.78,186.78,186.24,186.24,3320.0,174.6435,174.6435,174.1386,174.1386,3320.0
2022-03-01 11:20:00,186.2,186.71,186.13,186.45,3942.0,174.1012,174.578,174.0357,174.3349,3942.0
2022-03-01 11:25:00,186.43,186.43,185.73,185.73,5296.0,174.3162,174.3162,173.6617,173.6617,5296.0
2022-03-01 11:30:00,185.88,185.88,184.75,184.75,8047.0,173.802,173.802,172.7454,172.7454,8047.0
2022-03-01 11:35:00,184.88,184.96,184.5,184.52,12786.0,172.8669,172.9417,172.5116,172.5303,12786.0
2022-03-01 11:40:00,184.67,184.76,184.31,184.7,16490.0,172.6706,172.7547,172.334,172.6986,16490.0
2022-03-01 11:45:00,184.77,184.87,184.21,184.71,14220.0,172.7641,172.8576,172.2405,172.708,14220.0
2022-03-01 11:50:00,184.75,184.88,184.5,184.7,14592.0,172.7454,172.8669,172.5116,172.6986,14592.0
2022-03-01 11:55:00,184.67,184.73,184.15,184.31,15301.0,172.6706,172.7267,172.1844,172.334,15301.0
2022-03-01 12:00:00,184.27,184.55,184.2,184.45,6758.0,172.2966,172.5584,172.2311,172.4649,6758.0
2022-03-01 12:05:00,184.5,184.78,183.8,183.97,12445.0,172.5116,172.7734,171.8571,172.0161,12445.0
2022-03-01 12:10:00,183.88,184.09,183.33,184.04,52390.0,171.9319,172.1283,171.4177,172.0815,52390.0
2022-03-01 12:15:00,184.25,184.65,184.04,184.53,22440.0,172.2779,172.6519,172.0815,172.5397,22440.0
2022-03-01 12:20:00,184.51,184.69,184.09,184.26,6290.0,172.521,172.6893,172.1283,172.2872,6290.0
2022-03-01 12:25:00,184.35,184.41,183.84,184.22,8087.0,172.3714,172.4275,171.8945,172.2498,8087.0
2022-03-01 12:30:00,184.2,184.35,183.8,183.81,8941.0,172.2311,172.3714,171.8571,171.8665,8941.0
2022-03-01 12:35:00,183.81,184.0,183.32,183.43,14634.0,171.8665,172.0441,171.4083,171.5112,14634.0
2022-03-01 12:40:00,183.51,184.13,183.48,184.0,11060.0,171.586,172.1657,171.5579,172.0441,11060.0
2022-03-01 12:45:00,183.94,184.35,183.63,184.26,15463.0,171.988,172.3714,171.6982,172.2872,15463.0
2022-03-01 12:50:00,184.46,184.61,184.09,184.16,6269.0,172.4742,172.6145,172.1283,172.1937,6269.0
2022-03-01 12:55:00,184.28,184.39,183.68,184.09,6667.0,172.3059,172.4088,171.7449,172.1283,6667.0
2022-03-01 13:00:00,184.02,184.5,183.66,183.96,8037.0,172.0628,172.5116,171.7262,172.0067,8037.0
2022-03-01 13:05:00,184.07,184.07,183.3,183.3,7109.0,172.1096,172.1096,171.3896,171.3896,7109.0
2022-03-01 13:10:00,183.28,183.37,182.98,183.17,18990.0,171.3709,171.4551,171.0904,171.268,18990.0
2022-03-01 13:15:00,183.16,183.26,182.33,182.45,16717.0,171.2587,171.3522,170.4826,170.5948,16717.0
2022-03-01 13:20:00,182.54,182.72,182.07,182.11,19802.0,170.679,170.8473,170.2395,170.2769,19802.0
2022-03-01 13:25:00,182.18,182.18,181.27,181.42,14568.0,170.3424,170.3424,169.4915,169.6318,14568.0
2022-03-01 13:30:00,181.45,181.75,181.25,181.49,13923.0,169.6598,169.9403,169.4728,169.6972,13923.0
2022-03-01 13:35:00,181.52,182.04,181.34,181.76,9783.0,169.7253,170.2115,169.557,169.9497,9783.0
2022-03-01 13:40:00,181.79,181.83,181.29,181.46,8751.0,169.9777,170.0151,169.5102,169.6692,8751.0
2022-03-01 13:45:00,181.29,181.8,180.92,181.23,6401.0,169.5102,169.9871,169.1642,169.4541,6401.0
2022-03-01 13:50:00,181.32,181.51,181.1,181.42,7816.0,169.5383,169.7159,169.3326,169.6318,7816.0
2022-03-01 13:55:00,181.42,181.99,181.31,181.64,9039.0,169.6318,170.1647,169.5289,169.8375,9039.0
2022-03-01 14:00:00,181.8,182.18,181.32,182.15,16496.0,169.9871,170.3424,169.5383,170.3143,16496.0
2022-03-01 14:05:00,182.09,182.39,181.5,181.61,18875.0,170.2582,170.5387,169.7066,169.8094,18875.0
2022-03-01 14:10:00,181.66,181.66,180.67,180.9,32239.0,169.8562,169.8562,168.9305,169.1455,32239.0
2022-03-01 14:15:00,180.85,181.82,180.7,181.76,24170.0,169.0988,170.0058,168.9585,169.9497,24170.0
2022-03-01 14:20:00,181.7,182.18,181.41,182.17,9273.0,169.8936,170.3424,169.6224,170.333,9273.0
2022-03-01 14:25:00,182.05,182.34,181.88,182.18,12703.0,170.2208,170.492,170.0619,170.3424,12703.0
2022-03-01 14:30:00,182.19,182.19,181.57,181.62,8769.0,170.3517,170.3517,169.772,169.8188,8769.0
2022-03-01 14:35:00,181.74,182.37,181.69,182.15,9439.0,169.931,170.52,169.8842,170.3143,9439.0
2022-03-01 14:40:00,182.31,182.38,181.94,182.08,11338.0,170.4639,170.5294,170.118,170.2489,11338.0
2022-03-01 14:45:00,182.01,182.23,181.63,181.63,30021.0,170.1834,170.3891,169.8281,169.8281,30021.0
2022-03-01 14:50:00,181.64,181.64,180.82,180.93,26094.0,169.8375,169.8375,169.0707,169.1736,26094.0
2022-03-01 14:55:00,180.9,181.2,180.64,180.93,29045.0,169.1455,169.4261,168.9024,169.1736,29045.0
2022-03-01 15:00:00,181.0,181.98,180.83,181.98,14394.0,169.239,170.1554,169.0801,170.1554,14394.0
2022-03-01 15:05:00,182.04,182.42,181.86,181.93,49098.0,170.2115,170.5668,170.0432,170.1086,49098.0
2022-03-01 15:10:00,181.94,182.04,180.94,181.24,21029.0,170.118,170.2115,169.1829,169.4635,21029.0
2022-03-01 15:15:00,181.32,181.37,180.6,180.67,13858.0,169.5383,169.585,168.865,168.9305,13858.0
2022-03-01 15:20:00,180.67,180.87,180.31,180.84,17038.0,168.9305,169.1175,168.5939,169.0894,17038.0
2022-03-01 15:25:00,180.76,180.87,180.37,180.56,27704.0,169.0146,169.1175,168.65,168.8276,27704.0
2022-03-01 15:30:00,180.52,180.81,180.24,180.62,15563.0,168.7902,169.0614,168.5284,168.8837,15563.0
2022-03-01 15:35:00,180.57,180.89,180.42,180.8,31884.0,168.837,169.1362,168.6967,169.052,31884.0
2022-03-01 15:40:00,180.78,180.99,180.55,180.58,22385.0,169.0333,169.2297,168.8183,168.8463,22385.0
2022-03-01 15:45:00,180.61,180.63,179.4,179.64,56011.0,168.8744,168.8931,167.743,167.9674,56011.0
2022-03-01 15:50:00,179.61,180.52,179.23,180.52,57893.0,167.9394,168.7902,167.5841,168.7902,57893.0
2022-03-01 15:55:00,180.42,181.55,180.02,181.28,244503.0,168.6967,169.7533,168.3227,169.5009,244503.0
2022-03-02 09:30:00,183.02,184.42,182.63,183.73,33976.0,171.1278,172.4368,170.7631,171.7917,33976.0
2022-03-02 09:35:00,183.48,185.12,183.48,184.96,24181.0,171.5579,173.0913,171.5579,172.9417,24181.0
2022-03-02 09:40:00,184.84,185.85,184.41,185.7,12339.0,172.8295,173.7739,172.4275,173.6337,12339.0
2022-03-02 09:45:00,185.55,186.2,185.27,186.2,9539.0,173.4934,174.1012,173.2316,174.1012,9539.0
2022-03-02 09:50:00,186.2,186.8,185.7,186.8,16001.0,174.1012,174.6622,173.6337,174.6622,16001.0
2022-03-02 09:55:00,186.92,187.02,186.07,186.76,94898.0,174.7744,174.8679,173.9796,174.6248,94898.0
2022-03-02 10:00:00,186.84,187.84,186.75,187.78,10562.0,174.6996,175.6346,174.6154,175.5785,10562.0
2022-03-02 10:05:00,187.53,187.84,185.48,185.64,53971.0,175.3447,175.6346,173.4279,173.5776,53971.0
2022-03-02 10:10:00,185.92,185.92,184.1,184.1,29186.0,173.8394,173.8394,172.1376,172.1376,29186.0
2022-03-02 10:15:00,184.23,184.96,183.9,184.46,10497.0,172.2592,172.9417,171.9506,172.4742,10497.0
2022-03-02 10:20:00,184.53,185.58,184.53,184.69,12138.0,172.5397,173.5215,172.5397,172.6893,12138.0
2022-03-02 10:25:00,184.7,187.21,184.19,187.06,9386.0,172.6986,175.0455,172.2218,174.9053,9386.0
2022-03-02 10:30:00,186.81,187.56,185.06,185.32,13887.0,174.6715,175.3728,173.0352,173.2783,13887.0
2022-03-02 10:35:00,185.16,186.31,185.16,186.03,13921.0,173.1287,174.204,173.1287,173.9422,13921.0
2022-03-02 10:40:00,186.05,186.34,185.57,185.67,11909.0,173.9609,174.2321,173.5121,173.6056,11909.0
2022-03-02 10:45:00,185.78,185.81,184.64,185.29,13752.0,173.7085,173.7365,172.6425,173.2503,13752.0
2022-03-02 10:50:00,185.46,185.52,184.12,184.12,10219.0,173.4092,173.4654,172.1563,172.1563,10219.0
2022-03-02 10:55:00,184.2,184.87,184.1,184.56,28723.0,172.2311,172.8576,172.1376,172.5677,28723.0
2022-03-02 11:00:00,184.6,186.61,184.25,186.25,13624.0,172.6051,174.4845,172.2779,174.1479,13624.0
2022-03-02 11:05:00,186.57,186.77,185.85,186.52,30198.0,174.4471,174.6341,173.7739,174.4004,30198.0
2022-03-02 11:10:00,186.63,186.88,186.26,186.88,9782.0,174.5032,174.737,174.1573,174.737,9782.0
2022-03-02 11:15:00,186.89,187.45,186.71,187.2,22069.0,174.7463,175.2699,174.578,175.0362,22069.0
2022-03-02 11:20:00,187.22,187.22,186.73,187.16,8031.0,175.0549,175.0549,174.5967,174.9988,8031.0
2022-03-02 11:25:00,187.13,187.32,186.96,187.03,7395.0,174.9707,175.1484,174.8118,174.8772,7395.0
2022-03-02 11:30:00,187.12,188.24,187.12,187.75,9584.0,174.9614,176.0086,174.9614,175.5505,9584.0
2022-03-02 11:35:00,187.69,188.34,187.36,188.19,7041.0,175.4943,176.1021,175.1858,175.9619,7041.0
2022-03-02 11:40:00,188.14,188.43,187.62,187.7,6577.0,175.9151,176.1863,175.4289,175.5037,6577.0
2022-03-02 11:45:00,187.71,188.37,187.5,187.91,6084.0,175.513,176.1302,175.3167,175.7001,6084.0
2022-03-02 11:50:00,188.01,188.18,187.87,187.95,25794.0,175.7936,175.9525,175.6627,175.7375,25794.0
2022-03-02 11:55:00,187.96,188.49,187.96,188.47,4982.0,175.7468,176.2424,175.7468,176.2237,4982.0
2022-03-02 12:00:00,188.37,188.68,188.2,188.52,5277.0,176.1302,176.42,175.9712,176.2704,5277.0
2022-03-02 12:05:00,188.45,188.55,188.05,188.48,7481.0,176.205,176.2985,175.831,176.233,7481.0
2022-03-02 12:10:00,188.53,188.82,188.28,188.76,13442.0,176.2798,176.5509,176.046,176.4948,13442.0
2022-03-02 12:15:00,188.8,188.8,188.3,188.5,5910.0,176.5322,176.5322,176.0647,176.2517,5910.0
2022-03-02 12:20:00,188.57,188.76,188.39,188.41,11176.0,176.3172,176.4948,176.1489,176.1676,11176.0
2022-03-02 12:25:00,188.34,188.43,187.98,188.41,9323.0,176.1021,176.1863,175.7655,176.1676,9323.0
2022-03-02 12:30:00,188.46,188.98,188.41,188.85,8053.0,176.2143,176.7005,176.1676,176.579,8053.0
2022-03-02 12:35:00,188.78,189.57,188.53,189.28,20337.0,176.5135,177.2522,176.2798,176.981,20337.0
2022-03-02 12:40:00,189.36,189.65,188.77,189.07,44745.0,177.0558,177.327,176.5042,176.7847,44745.0
2022-03-02 12:45:00,189.06,189.06,188.53,188.75,17756.0,176.7753,176.7753,176.2798,176.4855,17756.0
2022-03-02 12:50:00,188.8,189.23,188.44,189.12,13087.0,176.5322,176.9343,176.1956,176.8314,13087.0
2022-03-02 12:55:00,189.06,189.54,188.95,189.44,6134.0,176.7753,177.2241,176.6725,177.1306,6134.0
2022-03-02 13:00:00,189.53,190.0,189.35,189.9,51220.0,177.2148,177.6543,177.0465,177.5607,51220.0
2022-03-02 13:05:00,189.95,189.97,189.47,189.59,50431.0,177.6075,177.6262,177.1587,177.2709,50431.0
2022-03-02 13:10:00,189.63,189.92,189.53,189.78,18756.0,177.3083,177.5794,177.2148,177.4485,18756.0
2022-03-02 13:15:00,189.79,189.94,189.61,189.65,37662.0,177.4579,177.5981,177.2896,177.327,37662.0
2022-03-02 13:20:00,189.69,189.84,189.46,189.63,7752.0,177.3644,177.5046,177.1493,177.3083,7752.0
2022-03-02 13:25:00,189.6,189.8,189.6,189.66,5094.0,177.2802,177.4672,177.2802,177.3363,5094.0
2022-03-02 13:30:00,189.75,190.08,189.75,189.94,15710.0,177.4205,177.7291,177.4205,177.5981,15710.0
2022-03-02 13:35:00,189.76,190.09,189.59,189.82,30300.0,177.4298,177.7384,177.2709,177.4859,30300.0
2022-03-02 13:40:00,189.82,189.82,189.35,189.62,16149.0,177.4859,177.4859,177.0465,177.2989,16149.0
2022-03-02 13:45:00,189.52,189.65,189.19,189.23,10325.0,177.2054,177.327,176.8969,176.9343,10325.0
2022-03-02 13:50:00,189.32,189.52,189.1,189.43,14891.0,177.0184,177.2054,176.8127,177.1213,14891.0
2022-03-02 13:55:00,189.43,189.47,189.16,189.31,27854.0,177.1213,177.1587,176.8688,177.0091,27854.0
2022-03-02 14:00:00,189.38,189.64,189.25,189.57,8692.0,177.0745,177.3176,176.953,177.2522,8692.0
2022-03-02 14:05:00,189.59,190.18,189.55,189.99,12594.0,177.2709,177.8226,177.2335,177.6449,12594.0
2022-03-02 14:10:00,189.97,190.47,189.93,190.2,10025.0,177.6262,178.0937,177.5888,177.8413,10025.0
2022-03-02 14:15:00,190.17,190.2,189.83,189.98,11319.0,177.8132,177.8413,177.4953,177.6355,11319.0
2022-03-02 14:20:00,189.97,190.14,189.29,189.38,51628.0,177.6262,177.7852,176.9904,177.0745,51628.0
2022-03-02 14:25:00,189.34,189.5,188.94,189.45,9695.0,177.0371,177.1867,176.6631,177.14,9695.0
2022-03-02 14:30:00,189.4,189.4,189.07,189.17,36009.0,177.0932,177.0932,176.7847,176.8782,36009.0
2022-03-02 14:35:00,189.22,189.44,189.16,189.16,8207.0,176.9249,177.1306,176.8688,176.8688,8207.0
2022-03-02 14:40:00,189.22,189.49,189.22,189.35,16267.0,176.9249,177.1774,176.9249,177.0465,16267.0
2022-03-02 14:45:00,189.44,189.61,189.19,189.28,24726.0,177.1306,177.2896,176.8969,176.981,24726.0
2022-03-02 14:50:00,189.28,189.61,188.59,188.6,27916.0,176.981,177.2896,176.3359,176.3452,27916.0
2022-03-02 14:55:00,188.63,188.88,188.39,188.61,27489.0,176.3733,176.607,176.1489,176.3546,27489.0
2022-03-02 15:00:00,188.54,188.87,188.51,188.76,33117.0,176.2891,176.5977,176.2611,176.4948,33117.0
2022-03-02 15:05:00,188.66,189.3,188.59,188.88,20396.0,176.4013,176.9997,176.3359,176.607,20396.0
2022-03-02 15:10:00,188.81,188.87,188.13,188.23,38022.0,176.5416,176.5977,175.9058,175.9993,38022.0
2022-03-02 15:15:00,188.28,188.46,188.01,188.36,19013.0,176.046,176.2143,175.7936,176.1208,19013.0
2022-03-02 15:20:00,188.34,188.59,188.07,188.53,12679.0,176.1021,176.3359,175.8497,176.2798,12679.0
2022-03-02 15:25:00,188.56,189.07,188.56,188.96,14530.0,176.3078,176.7847,176.3078,176.6818,14530.0
2022-03-02 15:30:00,188.98,189.25,188.83,188.89,13177.0,176.7005,176.953,176.5603,176.6164,13177.0
2022-03-02 15:35:00,188.85,188.91,188.55,188.55,20333.0,176.579,176.6351,176.2985,176.2985,20333.0
2022-03-02 15:40:00,188.59,188.81,188.42,188.72,25648.0,176.3359,176.5416,176.1769,176.4574,25648.0
2022-03-02 15:45:00,188.79,188.98,188.72,188.83,31175.0,176.5229,176.7005,176.4574,176.5603,31175.0
2022-03-02 15:50:00,188.87,189.3,188.55,188.65,53155.0,176.5977,176.9997,176.2985,176.392,53155.0
2022-03-02 15:55:00,188.47,188.62,188.21,188.31,125654.0,176.2237,176.3639,175.9806,176.0741,125654.0
2022-03-03 09:30:00,189.42,189.92,188.52,189.0,73300.0,177.1119,177.5794,176.2704,176.7192,73300.0
2022-03-03 09:35:00,188.89,189.31,188.35,189.31,7982.0,176.6164,177.0091,176.1115,177.0091,7982.0
2022-03-03 09:40:00,189.32,189.32,188.0,188.0,3424.0,177.0184,177.0184,175.7842,175.7842,3424.0
2022-03-03 09:45:00,188.17,188.77,187.22,187.3,5835.0,175.9432,176.5042,175.0549,175.1297,5835.0
2022-03-03 09:50:00,187.22,187.85,187.22,187.52,10876.0,175.0549,175.644,175.0549,175.3354,10876.0
2022-03-03 09:55:00,187.85,188.84,187.85,188.63,8106.0,175.644,176.5696,175.644,176.3733,8106.0
2022-03-03 10:00:00,188.55,189.59,188.54,189.49,4373.0,176.2985,177.2709,176.2891,177.1774,4373.0
2022-03-03 10:05:00,189.09,189.33,187.51,188.03,14062.0,176.8034,177.0278,175.326,175.8123,14062.0
2022-03-03 10:10:00,188.1,188.13,187.68,187.94,25367.0,175.8777,175.9058,175.485,175.7281,25367.0
2022-03-03 10:15:00,187.95,188.17,187.2,187.71,3556.0,175.7375,175.9432,175.0362,175.513,3556.0
2022-03-03 10:20:00,187.64,187.67,186.9,187.13,3260.0,175.4476,175.4756,174.7557,174.9707,3260.0
2022-03-03 10:25:00,187.15,187.59,186.78,187.59,3211.0,174.9894,175.4008,174.6435,175.4008,3211.0
2022-03-03 10:30:00,187.58,187.73,187.22,187.55,4187.0,175.3915,175.5317,175.0549,175.3634,4187.0
2022-03-03 10:35:00,187.51,187.51,186.37,186.48,5551.0,175.326,175.326,174.2601,174.363,5551.0
2022-03-03 10:40:00,186.73,186.8,186.43,186.44,4703.0,174.5967,174.6622,174.3162,174.3256,4703.0
2022-03-03 10:45:00,186.61,186.67,186.39,186.55,9709.0,174.4845,174.5406,174.2788,174.4284,9709.0
2022-03-03 10:50:00,186.5,186.57,186.23,186.25,12701.0,174.3817,174.4471,174.1292,174.1479,12701.0
2022-03-03 10:55:00,186.27,186.32,186.04,186.14,10509.0,174.1666,174.2134,173.9516,174.0451,10509.0
2022-03-03 11:00:00,186.09,186.72,186.04,186.64,24524.0,173.9983,174.5874,173.9516,174.5126,24524.0
2022-03-03 11:05:00,186.72,187.12,186.29,187.12,3759.0,174.5874,174.9614,174.1853,174.9614,3759.0
2022-03-03 11:10:00,187.31,187.35,186.77,186.78,3481.0,175.139,175.1764,174.6341,174.6435,3481.0
2022-03-03 11:15:00,186.5,187.01,186.3,187.0,5694.0,174.3817,174.8585,174.1947,174.8492,5694.0
2022-03-03 11:20:00,187.0,187.54,187.0,187.45,5781.0,174.8492,175.3541,174.8492,175.2699,5781.0
2022-03-03 11:25:00,187.39,187.81,187.26,187.66,2100.0,175.2138,175.6066,175.0923,175.4663,2100.0
2022-03-03 11:30:00,187.61,187.79,187.36,187.61,4340.0,175.4195,175.5879,175.1858,175.4195,4340.0
2022-03-03 11:35:00,187.6,187.6,186.98,187.26,7009.0,175.4102,175.4102,174.8305,175.0923,7009.0
2022-03-03 11:40:00,187.3,188.04,187.17,188.02,5975.0,175.1297,175.8216,175.0081,175.8029,5975.0
2022-03-03 11:45:00,187.72,187.72,187.2,187.2,1410.0,175.5224,175.5224,175.0362,175.0362,1410.0
2022-03-03 11:50:00,186.9,187.79,186.9,187.58,3688.0,174.7557,175.5879,174.7557,175.3915,3688.0
2022-03-03 11:55:00,187.38,187.9,187.16,187.85,5204.0,175.2045,175.6907,174.9988,175.644,5204.0
2022-03-03 12:00:00,187.49,187.52,187.3,187.52,4224.0,175.3073,175.3354,175.1297,175.3354,4224.0
2022-03-03 12:05:00,187.56,187.6,186.98,187.31,3076.0,175.3728,175.4102,174.8305,175.139,3076.0
2022-03-03 12:10:00,187.67,188.01,187.67,187.81,7968.0,175.4756,175.7936,175.4756,175.6066,7968.0
2022-03-03 12:15:00,187.53,187.62,187.27,187.56,2860.0,175.3447,175.4289,175.1016,175.3728,2860.0
2022-03-03 12:20:00,187.44,187.44,186.99,186.99,2500.0,175.2606,175.2606,174.8398,174.8398,2500.0
2022-03-03 12:25:00,187.03,187.03,186.21,186.21,1600.0,174.8772,174.8772,174.1105,174.1105,1600.0
2022-03-03 12:30:00,186.13,188.58,186.09,188.58,14398.0,174.0357,176.3265,173.9983,176.3265,14398.0
2022-03-03 12:35:00,188.75,189.26,188.26,188.37,8587.0,176.4855,176.9623,176.0273,176.1302,8587.0
2022-03-03 12:40:00,188.39,188.58,187.81,188.06,12292.0,176.1489,176.3265,175.6066,175.8403,12292.0
2022-03-03 12:45:00,187.99,188.02,187.46,187.99,12277.0,175.7749,175.8029,175.2793,175.7749,12277.0
2022-03-03 12:50:00,187.84,188.12,187.67,188.04,5836.0,175.6346,175.8964,175.4756,175.8216,5836.0
2022-03-03 12:55:00,187.97,188.49,187.88,188.3,3102.0,175.7562,176.2424,175.672,176.0647,3102.0
2022-03-03 13:00:00,188.41,188.83,188.28,188.83,6924.0,176.1676,176.5603,176.046,176.5603,6924.0
2022-03-03 13:05:00,188.52,189.09,188.46,188.54,6102.0,176.2704,176.8034,176.2143,176.2891,6102.0
2022-03-03 13:10:00,188.39,188.73,188.39,188.59,4270.0,176.1489,176.4668,176.1489,176.3359,4270.0
2022-03-03 13:15:00,188.65,189.31,188.65,189.27,8820.0,176.392,177.0091,176.392,176.9717,8820.0
2022-03-03 13:20:00,189.23,189.44,188.79,188.79,8947.0,176.9343,177.1306,176.5229,176.5229,8947.0
2022-03-03 13:25:00,189.0,189.0,188.59,188.67,8666.0,176.7192,176.7192,176.3359,176.4107,8666.0
2022-03-03 13:30:00,188.62,188.62,187.86,187.97,5812.0,176.3639,176.3639,175.6533,175.7562,5812.0
2022-03-03 13:35:00,188.14,188.29,188.0,188.0,3220.0,175.9151,176.0554,175.7842,175.7842,3220.0
2022-03-03 13:40:00,187.84,187.91,187.48,187.77,6068.0,175.6346,175.7001,175.298,175.5692,6068.0
2022-03-03 13:45:00,187.76,187.76,187.47,187.51,14054.0,175.5598,175.5598,175.2886,175.326,14054.0
2022-03-03 13:50:00,187.5,187.61,187.18,187.19,19245.0,175.3167,175.4195,175.0175,175.0268,19245.0
2022-03-03 13:55:00,187.24,187.44,186.97,187.09,8963.0,175.0736,175.2606,174.8211,174.9333,8963.0
2022-03-03 14:00:00,186.96,187.42,186.96,187.02,14409.0,174.8118,175.2419,174.8118,174.8679,14409.0
2022-03-03 14:05:00,186.88,186.96,186.58,186.58,10987.0,174.737,174.8118,174.4565,174.4565,10987.0
2022-03-03 14:10:00,186.69,187.34,186.14,187.34,23259.0,174.5593,175.1671,174.0451,175.1671,23259.0
2022-03-03 14:15:00,187.13,187.25,186.8,186.85,11395.0,174.9707,175.0829,174.6622,174.7089,11395.0
2022-03-03 14:20:00,186.85,186.85,186.43,186.48,7670.0,174.7089,174.7089,174.3162,174.363,7670.0
2022-03-03 14:25:00,186.42,186.7,186.42,186.57,11175.0,174.3069,174.5687,174.3069,174.4471,11175.0
2022-03-03 14:30:00,186.7,186.84,186.48,186.56,8939.0,174.5687,174.6996,174.363,174.4378,8939.0
2022-03-03 14:35:00,186.56,186.63,186.37,186.46,10794.0,174.4378,174.5032,174.2601,174.3443,10794.0
2022-03-03 14:40:00,186.41,186.63,185.98,186.05,14167.0,174.2975,174.5032,173.8955,173.9609,14167.0
2022-03-03 14:45:00,186.14,186.18,185.6,185.6,13510.0,174.0451,174.0825,173.5402,173.5402,13510.0
2022-03-03 14:50:00,185.61,185.73,185.38,185.42,31157.0,173.5495,173.6617,173.3344,173.3718,31157.0
2022-03-03 14:55:00,185.49,185.68,185.41,185.67,10241.0,173.4373,173.615,173.3625,173.6056,10241.0
2022-03-03 15:00:00,185.66,185.67,185.09,185.16,26796.0,173.5963,173.6056,173.0633,173.1287,26796.0
2022-03-03 15:05:00,185.15,185.39,184.74,184.89,13773.0,173.1194,173.3438,172.736,172.8763,13773.0
2022-03-03 15:10:00,184.88,185.01,184.76,184.94,26438.0,172.8669,172.9885,172.7547,172.923,26438.0
2022-03-03 15:15:00,184.84,185.09,184.58,185.0,29292.0,172.8295,173.0633,172.5864,172.9791,29292.0
2022-03-03 15:20:00,184.94,185.02,184.67,184.81,13996.0,172.923,172.9978,172.6706,172.8015,13996.0
2022-03-03 15:25:00,184.86,185.42,184.77,185.37,26547.0,172.8482,173.3718,172.7641,173.3251,26547.0
2022-03-03 15:30:00,185.36,185.38,184.55,184.56,12774.0,173.3157,173.3344,172.5584,172.5677,12774.0
2022-03-03 15:35:00,184.65,184.79,184.27,184.78,29787.0,172.6519,172.7828,172.2966,172.7734,29787.0
2022-03-03 15:40:00,184.66,184.76,184.37,184.37,42993.0,172.6612,172.7547,172.3901,172.3901,42993.0
2022-03-03 15:45:00,184.33,184.56,184.05,184.37,43434.0,172.3527,172.5677,172.0909,172.3901,43434.0
2022-03-03 15:50:00,184.35,185.25,184.14,184.87,62115.0,172.3714,173.2129,172.175,172.8576,62115.0
2022-03-03 15:55:00,184.72,184.82,184.33,184.65,153974.0,172.7173,172.8108,172.3527,172.6519,153974.0
2022-03-04 09:30:00,182.48,183.23,182.21,182.83,35623.0,170.6229,171.3241,170.3704,170.9501,35623.0
2022-03-04 09:35:00,182.76,183.1,182.1,182.33,30100.0,170.8847,171.2026,170.2676,170.4826,30100.0
2022-03-04 09:40:00,182.24,182.24,181.13,182.05,7255.0,170.3985,170.3985,169.3606,170.2208,7255.0
2022-03-04 09:45:00,182.19,182.19,180.35,180.75,11670.0,170.3517,170.3517,168.6313,169.0053,11670.0
2022-03-04 09:50:00,180.3,181.48,180.29,180.61,14544.0,168.5845,169.6879,168.5752,168.8744,14544.0
2022-03-04 09:55:00,180.55,181.64,180.26,181.64,16211.0,168.8183,169.8375,168.5471,169.8375,16211.0
2022-03-04 10:00:00,181.48,181.49,180.48,180.81,15502.0,169.6879,169.6972,168.7528,169.0614,15502.0
2022-03-04 10:05:00,180.82,180.82,179.67,180.04,16641.0,169.0707,169.0707,167.9955,168.3414,16641.0
2022-03-04 10:10:00,179.95,180.01,178.9,179.37,11921.0,168.2573,168.3134,167.2755,167.715,11921.0
2022-03-04 10:15:00,179.37,179.58,178.75,178.96,8478.0,167.715,167.9113,167.1352,167.3316,8478.0
2022-03-04 10:20:00,178.83,179.61,178.75,179.4,22154.0,167.2101,167.9394,167.1352,167.743,22154.0
2022-03-04 10:25:00,179.28,180.08,179.08,179.24,18627.0,167.6308,168.3788,167.4438,167.5934,18627.0
2022-03-04 10:30:00,179.2,179.4,178.62,178.7,33500.0,167.556,167.743,167.0137,167.0885,33500.0
2022-03-04 10:35:00,178.93,179.81,178.85,178.92,43306.0,167.3036,168.1264,167.2288,167.2942,43306.0
2022-03-04 10:40:00,179.0,179.16,178.66,178.72,42677.0,167.369,167.5186,167.0511,167.1072,42677.0
2022-03-04 10:45:00,178.78,178.78,178.14,178.36,34299.0,167.1633,167.1633,166.5649,166.7706,34299.0
2022-03-04 10:50:00,178.45,178.91,178.13,178.43,11931.0,166.8547,167.2849,166.5555,166.836,11931.0
2022-03-04 10:55:00,178.25,178.44,178.02,178.15,11042.0,166.6677,166.8454,166.4527,166.5742,11042.0
2022-03-04 11:00:00,178.15,178.48,177.91,178.15,19628.0,166.5742,166.8828,166.3498,166.5742,19628.0
2022-03-04 11:05:00,178.03,178.14,177.77,178.04,13012.0,166.462,166.5649,166.2189,166.4714,13012.0
2022-03-04 11:10:00,177.96,177.96,176.54,177.06,67102.0,166.3966,166.3966,165.0688,165.5551,67102.0
2022-03-04 11:15:00,177.1,177.62,176.73,176.96,47714.0,165.5925,166.0787,165.2465,165.4616,47714.0
2022-03-04 11:20:00,176.77,177.17,176.43,177.01,19177.0,165.2839,165.6579,164.966,165.5083,19177.0
2022-03-04 11:25:00,176.95,177.25,176.61,176.69,32935.0,165.4522,165.7327,165.1343,165.2091,32935.0
2022-03-04 11:30:00,176.76,177.4,176.09,176.89,20442.0,165.2746,165.873,164.6481,165.3961,20442.0
2022-03-04 11:35:00,176.7,177.66,176.45,177.66,10450.0,165.2185,166.1161,164.9847,166.1161,10450.0
2022-03-04 11:40:00,177.65,178.0,177.44,177.65,11685.0,166.1067,166.434,165.9104,166.1067,11685.0
2022-03-04 11:45:00,177.72,178.11,177.56,178.08,12821.0,166.1722,166.5368,166.0226,166.5088,12821.0
2022-03-04 11:50:00,178.09,178.09,177.25,177.27,12726.0,166.5181,166.5181,165.7327,165.7514,12726.0
2022-03-04 11:55:00,177.36,177.49,176.93,177.23,8444.0,165.8356,165.9571,165.4335,165.714,8444.0
2022-03-04 12:00:00,177.2,177.37,176.6,176.79,10219.0,165.686,165.8449,165.125,165.3026,10219.0
2022-03-04 12:05:00,176.69,176.78,176.15,176.6,14405.0,165.2091,165.2933,164.7042,165.125,14405.0
2022-03-04 12:10:00,176.45,177.89,176.45,177.49,13752.0,164.9847,166.3311,164.9847,165.9571,13752.0
2022-03-04 12:15:00,177.48,178.07,177.23,177.74,33293.0,165.9478,166.4994,165.714,166.1909,33293.0
2022-03-04 12:20:00,177.74,177.74,176.61,176.63,18516.0,166.1909,166.1909,165.1343,165.153,18516.0
2022-03-04 12:25:00,176.55,177.05,176.27,176.85,28885.0,165.0782,165.5457,164.8164,165.3587,28885.0
2022-03-04 12:30:00,176.66,176.8,176.21,176.38,20411.0,165.1811,165.312,164.7603,164.9192,20411.0
2022-03-04 12:35:00,176.3,176.62,176.1,176.53,17602.0,164.8444,165.1437,164.6574,165.0595,17602.0
2022-03-04 12:40:00,176.66,176.82,176.12,176.26,20995.0,165.1811,165.3307,164.6761,164.807,20995.0
2022-03-04 12:45:00,176.19,176.51,176.19,176.5,21346.0,164.7416,165.0408,164.7416,165.0314,21346.0
2022-03-04 12:50:00,176.55,176.99,176.51,176.72,11040.0,165.0782,165.4896,165.0408,165.2372,11040.0
2022-03-04 12:55:00,176.72,177.2,176.7,176.85,11569.0,165.2372,165.686,165.2185,165.3587,11569.0
2022-03-04 13:00:00,176.9,177.81,176.9,177.68,58111.0,165.4055,166.2563,165.4055,166.1348,58111.0
2022-03-04 13:05:00,177.72,178.09,177.44,177.81,23417.0,166.1722,166.5181,165.9104,166.2563,23417.0
2022-03-04 13:10:00,177.86,177.9,177.24,177.24,10922.0,166.3031,166.3405,165.7234,165.7234,10922.0
2022-03-04 13:15:00,177.2,177.38,176.5,176.75,15943.0,165.686,165.8543,165.0314,165.2652,15943.0
2022-03-04 13:20:00,176.79,177.19,176.59,176.59,6877.0,165.3026,165.6766,165.1156,165.1156,6877.0
2022-03-04 13:25:00,176.67,176.98,176.46,176.53,12878.0,165.1904,165.4803,164.994,165.0595,12878.0
2022-03-04 13:30:00,176.5,177.05,176.5,176.66,8003.0,165.0314,165.5457,165.0314,165.1811,8003.0
2022-03-04 13:35:00,176.7,177.14,176.6,177.03,33679.0,165.2185,165.6299,165.125,165.527,33679.0
2022-03-04 13:40:00,177.03,177.06,175.5,175.53,27598.0,165.527,165.5551,164.0964,164.1245,27598.0
2022-03-04 13:45:00,175.56,175.81,175.35,175.79,38346.0,164.1525,164.3863,163.9562,164.3676,38346.0
2022-03-04 13:50:00,175.83,176.12,175.59,176.08,12760.0,164.405,164.6761,164.1806,164.6387,12760.0
2022-03-04 13:55:00,176.11,176.22,175.29,175.34,19518.0,164.6668,164.7696,163.9001,163.9468,19518.0
2022-03-04 14:00:00,175.44,175.63,174.85,175.33,20786.0,164.0403,164.218,163.4887,163.9375,20786.0
2022-03-04 14:05:00,175.4,175.57,175.21,175.41,14290.0,164.0029,164.1619,163.8253,164.0123,14290.0
2022-03-04 14:10:00,175.45,175.49,175.06,175.16,11889.0,164.0497,164.0871,163.685,163.7785,11889.0
2022-03-04 14:15:00,175.21,175.29,174.81,174.95,16250.0,163.8253,163.9001,163.4513,163.5822,16250.0
2022-03-04 14:20:00,174.9,176.21,174.83,175.96,11559.0,163.5354,164.7603,163.47,164.5265,11559.0
2022-03-04 14:25:00,175.91,176.29,175.38,175.52,15554.0,164.4798,164.8351,163.9842,164.1151,15554.0
2022-03-04 14:30:00,175.47,175.9,175.31,175.61,9143.0,164.0684,164.4704,163.9188,164.1993,9143.0
2022-03-04 14:35:00,175.75,175.75,175.36,175.65,32704.0,164.3302,164.3302,163.9655,164.2367,32704.0
2022-03-04 14:40:00,175.57,175.57,174.86,175.02,9839.0,164.1619,164.1619,163.498,163.6476,9839.0
2022-03-04 14:45:00,174.9,175.12,174.8,174.84,8359.0,163.5354,163.7411,163.4419,163.4793,8359.0
2022-03-04 14:50:00,174.85,175.23,174.73,175.07,11801.0,163.4887,163.844,163.3765,163.6944,11801.0
2022-03-04 14:55:00,174.98,175.01,174.18,174.19,8434.0,163.6102,163.6383,162.8622,162.8715,8434.0
2022-03-04 15:00:00,174.2,175.17,174.16,175.04,11511.0,162.8809,163.7879,162.8435,163.6663,11511.0
2022-03-04 15:05:00,175.03,175.44,174.81,174.86,12538.0,163.657,164.0403,163.4513,163.498,12538.0
2022-03-04 15:10:00,174.89,175.09,174.33,174.41,11529.0,163.5261,163.7131,163.0024,163.0773,11529.0
2022-03-04 15:15:00,174.51,175.0,174.5,174.83,11687.0,163.1708,163.6289,163.1614,163.47,11687.0
2022-03-04 15:20:00,174.7,174.78,174.44,174.67,15941.0,163.3484,163.4232,163.1053,163.3204,15941.0
2022-03-04 15:25:00,174.62,175.45,174.62,174.95,17078.0,163.2736,164.0497,163.2736,163.5822,17078.0
2022-03-04 15:30:00,174.87,175.17,174.82,174.98,33221.0,163.5074,163.7879,163.4606,163.6102,33221.0
2022-03-04 15:35:00,175.01,175.14,174.46,174.78,26271.0,163.6383,163.7598,163.124,163.4232,26271.0
2022-03-04 15:40:00,174.86,175.38,174.78,175.1,46935.0,163.498,163.9842,163.4232,163.7224,46935.0
2022-03-04 15:45:00,175.04,175.36,174.77,175.12,35099.0,163.6663,163.9655,163.4139,163.7411,35099.0
2022-03-04 15:50:00,175.25,175.59,174.9,175.58,96943.0,163.8627,164.1806,163.5354,164.1712,96943.0
2022-03-04 15:55:00,175.56,176.65,175.55,176.52,210062.0,164.1525,165.1717,164.1432,165.0501,210062.0
2022-03-07 09:30:00,177.54,179.1,176.69,177.45,44241.0,166.0039,167.4625,165.2091,165.9197,44241.0
2022-03-07 09:35:00,176.73,178.46,176.73,178.09,12476.0,165.2465,166.8641,165.2465,166.5181,12476.0
2022-03-07 09:40:00,178.02,178.02,175.65,175.66,13697.0,166.4527,166.4527,164.2367,164.246,13697.0
2022-03-07 09:45:00,175.83,176.1,174.88,175.33,22492.0,164.405,164.6574,163.5167,163.9375,22492.0
2022-03-07 09:50:00,175.46,176.48,175.35,176.16,12257.0,164.059,165.0127,163.9562,164.7135,12257.0
2022-03-07 09:55:00,176.24,177.25,175.12,175.12,15333.0,164.7883,165.7327,163.7411,163.7411,15333.0
2022-03-07 10:00:00,175.18,175.58,175.0,175.49,26176.0,163.7972,164.1712,163.6289,164.0871,26176.0
2022-03-07 10:05:00,175.34,175.99,175.27,175.49,10032.0,163.9468,164.5546,163.8814,164.0871,10032.0
2022-03-07 10:10:00,175.39,175.59,174.07,174.09,11885.0,163.9936,164.1806,162.7593,162.778,11885.0
2022-03-07 10:15:00,174.3,174.58,174.09,174.47,19056.0,162.9744,163.2362,162.778,163.1334,19056.0
2022-03-07 10:20:00,174.53,175.53,174.52,175.36,21367.0,163.1895,164.1245,163.1801,163.9655,21367.0
2022-03-07 10:25:00,175.3,175.8,175.09,175.47,30372.0,163.9094,164.3769,163.7131,164.0684,30372.0
2022-03-07 10:30:00,175.46,176.35,175.17,175.78,26531.0,164.059,164.8912,163.7879,164.3582,26531.0
2022-03-07 10:35:00,175.83,176.22,175.37,175.69,15682.0,164.405,164.7696,163.9749,164.2741,15682.0
2022-03-07 10:40:00,175.55,175.87,174.72,174.96,13667.0,164.1432,164.4424,163.3671,163.5915,13667.0
2022-03-07 10:45:00,174.93,175.15,174.15,174.37,7689.0,163.5635,163.7692,162.8341,163.0399,7689.0
2022-03-07 10:50:00,174.35,174.85,173.82,173.94,11975.0,163.0212,163.4887,162.5256,162.6378,11975.0
2022-03-07 10:55:00,174.0,174.41,173.81,174.22,9106.0,162.6939,163.0773,162.5162,162.8996,9106.0
2022-03-07 11:00:00,174.18,174.25,173.55,174.01,18148.0,162.8622,162.9276,162.2731,162.7032,18148.0
2022-03-07 11:05:00,173.96,174.38,173.79,174.06,29309.0,162.6565,163.0492,162.4975,162.75,29309.0
2022-03-07 11:10:00,174.05,174.34,173.79,173.88,14107.0,162.7406,163.0118,162.4975,162.5817,14107.0
2022-03-07 11:15:00,174.04,174.74,174.04,174.69,8419.0,162.7313,163.3858,162.7313,163.3391,8419.0
2022-03-07 11:20:00,174.72,174.8,174.21,174.52,10172.0,163.3671,163.4419,162.8902,163.1801,10172.0
2022-03-07 11:25:00,174.48,174.8,174.32,174.32,8488.0,163.1427,163.4419,162.9931,162.9931,8488.0
2022-03-07 11:30:00,174.29,174.29,173.56,173.56,9994.0,162.965,162.965,162.2825,162.2825,9994.0
2022-03-07 11:35:00,173.56,173.63,173.24,173.32,11359.0,162.2825,162.3479,161.9833,162.0581,11359.0
2022-03-07 11:40:00,173.23,173.88,172.87,173.74,18503.0,161.9739,162.5817,161.6373,162.4508,18503.0
2022-03-07 11:45:00,173.84,174.65,173.74,174.46,10624.0,162.5443,163.3017,162.4508,163.124,10624.0
2022-03-07 11:50:00,174.45,174.46,174.05,174.24,16115.0,163.1147,163.124,162.7406,162.9183,16115.0
2022-03-07 11:55:00,174.24,174.3,173.93,174.06,19058.0,162.9183,162.9744,162.6284,162.75,19058.0
2022-03-07 12:00:00,174.0,174.33,173.91,174.04,18787.0,162.6939,163.0024,162.6097,162.7313,18787.0
2022-03-07 12:05:00,174.06,174.31,173.96,174.23,24434.0,162.75,162.9837,162.6565,162.9089,24434.0
2022-03-07 12:10:00,174.28,174.93,174.18,174.56,17808.0,162.9557,163.5635,162.8622,163.2175,17808.0
2022-03-07 12:15:00,174.46,174.78,173.91,174.19,14357.0,163.124,163.4232,162.6097,162.8715,14357.0
2022-03-07 12:20:00,174.16,174.19,173.69,173.73,12165.0,162.8435,162.8715,162.404,162.4414,12165.0
2022-03-07 12:25:00,173.7,173.92,173.46,173.74,9833.0,162.4134,162.6191,162.189,162.4508,9833.0
2022-03-07 12:30:00,173.57,173.71,173.27,173.3,18375.0,162.2918,162.4227,162.0113,162.0394,18375.0
2022-03-07 12:35:00,173.4,173.87,173.11,173.56,30707.0,162.1329,162.5723,161.8617,162.2825,30707.0
2022-03-07 12:40:00,173.56,174.26,173.56,173.96,19169.0,162.2825,162.937,162.2825,162.6565,19169.0
2022-03-07 12:45:00,174.0,174.7,174.0,174.67,8704.0,162.6939,163.3484,162.6939,163.3204,8704.0
2022-03-07 12:50:00,174.54,175.19,174.49,174.63,14289.0,163.1988,163.8066,163.1521,163.283,14289.0
2022-03-07 12:55:00,174.66,174.84,174.01,174.21,10789.0,163.311,163.4793,162.7032,162.8902,10789.0
2022-03-07 13:00:00,174.19,174.86,174.19,174.37,5659.0,162.8715,163.498,162.8715,163.0399,5659.0
2022-03-07 13:05:00,174.34,174.58,174.12,174.23,12548.0,163.0118,163.2362,162.8061,162.9089,12548.0
2022-03-07 13:10:00,174.18,174.21,173.27,173.49,20698.0,162.8622,162.8902,162.0113,162.217,20698.0
2022-03-07 13:15:00,173.41,173.46,173.15,173.26,9014.0,162.1422,162.189,161.8991,162.002,9014.0
2022-03-07 13:20:00,173.16,173.18,172.83,172.94,18669.0,161.9085,161.9272,161.5999,161.7028,18669.0
2022-03-07 13:25:00,173.01,173.34,173.01,173.26,6658.0,161.7682,162.0768,161.7682,162.002,6658.0
2022-03-07 13:30:00,173.16,173.67,173.14,173.18,14207.0,161.9085,162.3853,161.8898,161.9272,14207.0
2022-03-07 13:35:00,173.17,173.79,173.14,173.69,12851.0,161.9178,162.4975,161.8898,162.404,12851.0
2022-03-07 13:40:00,173.64,174.01,173.51,173.76,10240.0,162.3573,162.7032,162.2357,162.4695,10240.0
2022-03-07 13:45:00,173.7,174.29,173.61,173.81,9193.0,162.4134,162.965,162.3292,162.5162,9193.0
2022-03-07 13:50:00,173.78,174.18,173.55,173.58,9372.0,162.4882,162.8622,162.2731,162.3012,9372.0
2022-03-07 13:55:00,173.65,173.79,173.27,173.38,8214.0,162.3666,162.4975,162.0113,162.1142,8214.0
2022-03-07 14:00:00,173.38,173.42,172.62,172.7,9011.0,162.1142,162.1516,161.4036,161.4784,9011.0
2022-03-07 14:05:00,172.72,172.79,172.28,172.46,13486.0,161.4971,161.5625,161.0857,161.254,13486.0
2022-03-07 14:10:00,172.5,173.5,172.49,173.32,13551.0,161.2914,162.2264,161.282,162.0581,13551.0
2022-03-07 14:15:00,173.43,173.87,173.2,173.85,6832.0,162.1609,162.5723,161.9459,162.5536,6832.0
2022-03-07 14:20:00,173.81,173.81,173.06,173.23,6401.0,162.5162,162.5162,161.815,161.9739,6401.0
2022-03-07 14:25:00,173.35,173.62,173.17,173.17,6998.0,162.0861,162.3386,161.9178,161.9178,6998.0
2022-03-07 14:30:00,173.09,173.3,172.67,172.69,13976.0,161.843,162.0394,161.4503,161.469,13976.0
2022-03-07 14:35:00,172.74,173.18,172.74,173.02,11540.0,161.5158,161.9272,161.5158,161.7776,11540.0
2022-03-07 14:40:00,173.17,173.25,172.44,172.44,14319.0,161.9178,161.9926,161.2353,161.2353,14319.0
2022-03-07 14:45:00,172.35,172.78,172.22,172.56,12609.0,161.1511,161.5532,161.0296,161.3475,12609.0
2022-03-07 14:50:00,172.62,172.68,172.31,172.34,13739.0,161.4036,161.4597,161.1137,161.1418,13739.0
2022-03-07 14:55:00,172.41,172.71,172.32,172.48,10003.0,161.2072,161.4877,161.1231,161.2727,10003.0
2022-03-07 15:00:00,172.53,172.61,172.26,172.35,13831.0,161.3194,161.3942,161.067,161.1511,13831.0
2022-03-07 15:05:00,172.34,172.37,171.87,171.97,10085.0,161.1418,161.1698,160.7023,160.7958,10085.0
2022-03-07 15:10:00,172.07,172.14,171.56,171.58,18288.0,160.8893,160.9548,160.4124,160.4311,18288.0
2022-03-07 15:15:00,171.58,171.79,171.4,171.55,20558.0,160.4311,160.6275,160.2628,160.4031,20558.0
2022-03-07 15:20:00,171.58,172.33,171.53,172.1,18534.0,160.4311,161.1324,160.3844,160.9173,18534.0
2022-03-07 15:25:00,172.08,172.44,171.86,171.97,56739.0,160.8986,161.2353,160.6929,160.7958,56739.0
2022-03-07 15:30:00,171.93,171.93,171.03,171.38,41886.0,160.7584,160.7584,159.9169,160.2441,41886.0
2022-03-07 15:35:00,171.33,171.37,170.94,171.06,31025.0,160.1974,160.2348,159.8327,159.9449,31025.0
2022-03-07 15:40:00,171.07,171.42,170.92,171.18,31034.0,159.9543,160.2815,159.814,160.0571,31034.0
2022-03-07 15:45:00,171.18,171.18,170.51,170.74,35613.0,160.0571,160.0571,159.4307,159.6457,35613.0
2022-03-07 15:50:00,170.68,170.85,169.83,169.89,66150.0,159.5896,159.7486,158.7948,158.851,66150.0
2022-03-07 15:55:00,169.8,170.22,169.55,169.73,219185.0,158.7668,159.1595,158.533,158.7013,219185.0
2022-03-08 09:30:00,170.95,171.46,168.74,169.47,47054.0,159.8421,160.3189,157.7757,158.4582,47054.0
2022-03-08 09:35:00,169.01,171.77,169.01,169.89,14245.0,158.0281,160.6088,158.0281,158.851,14245.0
2022-03-08 09:40:00,169.77,172.25,169.52,171.43,17331.0,158.7387,161.0576,158.505,160.2909,17331.0
2022-03-08 09:45:00,171.45,173.15,170.98,171.51,15545.0,160.3096,161.8991,159.8701,160.3657,15545.0
2022-03-08 09:50:00,171.43,172.08,170.9,171.0,18519.0,160.2909,160.8986,159.7953,159.8888,18519.0
2022-03-08 09:55:00,170.97,172.65,170.96,172.58,10613.0,159.8608,161.4316,159.8514,161.3662,10613.0
2022-03-08 10:00:00,172.33,172.33,170.78,171.19,18908.0,161.1324,161.1324,159.6831,160.0665,18908.0
2022-03-08 10:05:00,171.04,172.4,171.04,172.3,19853.0,159.9262,161.1979,159.9262,161.1044,19853.0
2022-03-08 10:10:00,172.23,172.9,171.91,172.34,26261.0,161.0389,161.6654,160.7397,161.1418,26261.0
2022-03-08 10:15:00,172.55,174.2,172.18,174.2,40710.0,161.3381,162.8809,160.9922,162.8809,40710.0
2022-03-08 10:20:00,174.19,174.89,173.55,173.55,37683.0,162.8715,163.5261,162.2731,162.2731,37683.0
2022-03-08 10:25:00,173.42,173.89,173.15,173.45,38297.0,162.1516,162.591,161.8991,162.1796,38297.0
2022-03-08 10:30:00,173.54,174.4,172.68,172.83,30571.0,162.2638,163.0679,161.4597,161.5999,30571.0
2022-03-08 10:35:00,172.82,173.71,172.51,173.16,23067.0,161.5906,162.4227,161.3007,161.9085,23067.0
2022-03-08 10:40:00,173.08,173.69,172.88,173.56,17582.0,161.8337,162.404,161.6467,162.2825,17582.0
2022-03-08 10:45:00,173.64,175.71,173.45,175.66,31926.0,162.3573,164.2928,162.1796,164.246,31926.0
2022-03-08 10:50:00,175.51,175.92,174.42,175.72,56095.0,164.1058,164.4891,163.0866,164.3021,56095.0
2022-03-08 10:55:00,175.61,175.93,174.77,175.33,21387.0,164.1993,164.4985,163.4139,163.9375,21387.0
2022-03-08 11:00:00,175.43,175.66,174.8,175.33,26428.0,164.031,164.246,163.4419,163.9375,26428.0
2022-03-08 11:05:00,175.39,175.39,173.91,174.24,4240.0,163.9936,163.9936,162.6097,162.9183,4240.0
2022-03-08 11:10:00,174.39,174.95,174.14,174.89,40130.0,163.0586,163.5822,162.8248,163.5261,40130.0
2022-03-08 11:15:00,174.93,175.16,174.41,175.15,16327.0,163.5635,163.7785,163.0773,163.7692,16327.0
2022-03-08 11:20:00,175.14,175.14,173.82,173.83,9929.0,163.7598,163.7598,162.5256,162.5349,9929.0
2022-03-08 11:25:00,173.85,174.22,173.37,173.66,14047.0,162.5536,162.8996,162.1048,162.376,14047.0
2022-03-08 11:30:00,173.8,174.07,172.28,172.97,23386.0,162.5069,162.7593,161.0857,161.7308,23386.0
2022-03-08 11:35:00,172.98,173.2,172.71,173.14,9859.0,161.7402,161.9459,161.4877,161.8898,9859.0
2022-03-08 11:40:00,173.25,173.78,172.91,173.72,11148.0,161.9926,162.4882,161.6747,162.4321,11148.0
2022-03-08 11:45:00,173.74,175.17,173.61,175.15,11267.0,162.4508,163.7879,162.3292,163.7692,11267.0
2022-03-08 11:50:00,175.15,175.65,175.08,175.51,8988.0,163.7692,164.2367,163.7037,164.1058,8988.0
2022-03-08 11:55:00,175.47,175.77,174.49,174.69,16410.0,164.0684,164.3489,163.1521,163.3391,16410.0
2022-03-08 12:00:00,174.83,176.19,174.56,175.88,29787.0,163.47,164.7416,163.2175,164.4517,29787.0
2022-03-08 12:05:00,175.97,176.81,175.91,176.69,13988.0,164.5359,165.3213,164.4798,165.2091,13988.0
2022-03-08 12:10:00,176.61,178.5,176.5,178.43,24616.0,165.1343,166.9015,165.0314,166.836,24616.0
2022-03-08 12:15:00,178.87,180.48,178.12,180.3,26394.0,167.2475,168.7528,166.5462,168.5845,26394.0
2022-03-08 12:20:00,180.43,181.62,180.13,180.78,72592.0,168.7061,169.8188,168.4256,169.0333,72592.0
2022-03-08 12:25:00,180.74,181.46,179.42,181.24,31374.0,168.9959,169.6692,167.7617,169.4635,31374.0
2022-03-08 12:30:00,181.17,182.19,180.19,182.14,21507.0,169.398,170.3517,168.4817,170.305,21507.0
2022-03-08 12:35:00,182.03,183.58,181.46,183.55,57995.0,170.2021,171.6514,169.6692,171.6234,57995.0
2022-03-08 12:40:00,183.49,183.49,182.18,183.14,25120.0,171.5673,171.5673,170.3424,171.24,25120.0
2022-03-08 12:45:00,183.15,183.79,182.62,182.83,14542.0,171.2493,171.8478,170.7538,170.9501,14542.0
2022-03-08 12:50:00,182.87,183.43,181.67,183.35,41152.0,170.9875,171.5112,169.8655,171.4364,41152.0
2022-03-08 12:55:00,183.26,183.3,182.42,183.05,16943.0,171.3522,171.3896,170.5668,171.1558,16943.0
2022-03-08 13:00:00,183.0,184.52,183.0,184.36,72014.0,171.1091,172.5303,171.1091,172.3807,72014.0
2022-03-08 13:05:00,184.66,185.29,184.3,185.0,30660.0,172.6612,173.2503,172.3246,172.9791,30660.0
2022-03-08 13:10:00,185.12,185.44,184.08,184.13,69124.0,173.0913,173.3905,172.1189,172.1657,69124.0
2022-03-08 13:15:00,184.27,185.26,184.12,184.99,17566.0,172.2966,173.2222,172.1563,172.9698,17566.0
2022-03-08 13:20:00,184.87,184.87,182.34,182.49,21719.0,172.8576,172.8576,170.492,170.6322,21719.0
2022-03-08 13:25:00,182.4,182.4,180.92,181.24,22716.0,170.5481,170.5481,169.1642,169.4635,22716.0
2022-03-08 13:30:00,181.13,181.13,179.42,180.19,33756.0,169.3606,169.3606,167.7617,168.4817,33756.0
2022-03-08 13:35:00,180.23,180.5,179.93,180.26,17352.0,168.5191,168.7715,168.2386,168.5471,17352.0
2022-03-08 13:40:00,180.26,180.4,179.41,180.38,14519.0,168.5471,168.678,167.7524,168.6593,14519.0
2022-03-08 13:45:00,180.4,180.98,179.96,180.09,10795.0,168.678,169.2203,168.2666,168.3882,10795.0
2022-03-08 13:50:00,179.92,179.96,178.66,178.8,19399.0,168.2292,168.2666,167.0511,167.182,19399.0
2022-03-08 13:55:00,178.84,179.29,178.44,178.7,9264.0,167.2194,167.6402,166.8454,167.0885,9264.0
2022-03-08 14:00:00,178.43,178.79,177.75,178.35,13465.0,166.836,167.1726,166.2002,166.7612,13465.0
2022-03-08 14:05:00,178.2,179.3,178.12,178.94,9331.0,166.621,167.6495,166.5462,167.3129,9331.0
2022-03-08 14:10:00,178.74,178.84,177.82,178.72,5162.0,167.1259,167.2194,166.2657,167.1072,5162.0
2022-03-08 14:15:00,178.66,179.14,178.35,178.79,7447.0,167.0511,167.4999,166.7612,167.1726,7447.0
2022-03-08 14:20:00,178.83,179.04,177.77,178.85,17869.0,167.2101,167.4064,166.2189,167.2288,17869.0
2022-03-08 14:25:00,178.6,179.88,178.49,179.76,6876.0,166.995,168.1918,166.8921,168.0796,6876.0
2022-03-08 14:30:00,179.73,180.4,178.69,178.69,13059.0,168.0516,168.678,167.0791,167.0791,13059.0
2022-03-08 14:35:00,178.78,180.3,178.78,180.0,15705.0,167.1633,168.5845,167.1633,168.304,15705.0
2022-03-08 14:40:00,180.13,180.27,179.43,180.19,14624.0,168.4256,168.5565,167.7711,168.4817,14624.0
2022-03-08 14:45:00,180.26,181.14,180.26,181.08,5477.0,168.5471,169.37,168.5471,169.3139,5477.0
2022-03-08 14:50:00,181.09,181.13,179.67,179.79,5706.0,169.3232,169.3606,167.9955,168.1077,5706.0
2022-03-08 14:55:00,179.55,180.05,179.06,179.47,12394.0,167.8833,168.3508,167.4251,167.8085,12394.0
2022-03-08 15:00:00,179.57,181.18,179.45,181.05,11191.0,167.902,169.4074,167.7898,169.2858,11191.0
2022-03-08 15:05:00,181.06,181.52,180.94,181.17,17261.0,169.2952,169.7253,169.1829,169.398,17261.0
2022-03-08 15:10:00,181.25,181.28,180.2,180.98,10694.0,169.4728,169.5009,168.491,169.2203,10694.0
2022-03-08 15:15:00,181.05,181.28,180.24,180.46,10409.0,169.2858,169.5009,168.5284,168.7341,10409.0
2022-03-08 15:20:00,180.46,180.46,179.68,179.91,8693.0,168.7341,168.7341,168.0048,168.2199,8693.0
2022-03-08 15:25:00,179.74,179.95,178.7,178.83,14968.0,168.0609,168.2573,167.0885,167.2101,14968.0
2022-03-08 15:30:00,178.91,179.0,177.84,178.06,26854.0,167.2849,167.369,166.2844,166.4901,26854.0
2022-03-08 15:35:00,178.09,179.05,177.96,178.84,17197.0,166.5181,167.4158,166.3966,167.2194,17197.0
2022-03-08 15:40:00,178.87,178.97,177.76,177.83,17424.0,167.2475,167.341,166.2096,166.275,17424.0
2022-03-08 15:45:00,177.82,178.12,177.27,177.38,58283.0,166.2657,166.5462,165.7514,165.8543,58283.0
2022-03-08 15:50:00,177.28,178.45,177.16,177.58,43378.0,165.7608,166.8547,165.6486,166.0413,43378.0
2022-03-08 15:55:00,177.52,177.52,176.4,176.9,167730.0,165.9852,165.9852,164.9379,165.4055,167730.0
2022-03-09 09:30:00,183.0,184.1,182.64,183.04,101789.0,171.1091,172.1376,170.7725,171.1465,101789.0
2022-03-09 09:35:00,183.16,184.39,182.81,184.09,30420.0,171.2587,172.4088,170.9314,172.1283,30420.0
2022-03-09 09:40:00,184.22,185.09,183.83,184.4,55933.0,172.2498,173.0633,171.8852,172.4181,55933.0
2022-03-09 09:45:00,184.36,185.18,184.36,184.77,13057.0,172.3807,173.1474,172.3807,172.7641,13057.0
2022-03-09 09:50:00,184.8,185.06,183.74,184.42,88552.0,172.7921,173.0352,171.801,172.4368,88552.0
2022-03-09 09:55:00,184.23,185.67,184.1,185.17,46968.0,172.2592,173.6056,172.1376,173.1381,46968.0
2022-03-09 10:00:00,185.33,186.27,184.82,185.39,15277.0,173.2877,174.1666,172.8108,173.3438,15277.0
2022-03-09 10:05:00,185.49,185.49,184.99,185.24,9378.0,173.4373,173.4373,172.9698,173.2035,9378.0
2022-03-09 10:10:00,185.31,185.42,184.77,184.85,12382.0,173.269,173.3718,172.7641,172.8389,12382.0
2022-03-09 10:15:00,185.02,185.65,184.0,185.4,15067.0,172.9978,173.5869,172.0441,173.3531,15067.0
2022-03-09 10:20:00,185.32,185.8,184.98,185.26,4327.0,173.2783,173.7272,172.9604,173.2222,4327.0
2022-03-09 10:25:00,184.81,185.19,184.22,185.02,11048.0,172.8015,173.1568,172.2498,172.9978,11048.0
2022-03-09 10:30:00,185.12,185.23,184.4,184.55,9080.0,173.0913,173.1942,172.4181,172.5584,9080.0
2022-03-09 10:35:00,184.72,185.22,184.33,185.22,14207.0,172.7173,173.1848,172.3527,173.1848,14207.0
2022-03-09 10:40:00,185.16,185.33,184.3,184.3,17390.0,173.1287,173.2877,172.3246,172.3246,17390.0
2022-03-09 10:45:00,184.31,184.49,183.95,184.33,9864.0,172.334,172.5023,171.9974,172.3527,9864.0
2022-03-09 10:50:00,184.4,184.75,184.12,184.42,13164.0,172.4181,172.7454,172.1563,172.4368,13164.0
2022-03-09 10:55:00,184.4,185.41,184.34,185.18,16882.0,172.4181,173.3625,172.362,173.1474,16882.0
2022-03-09 11:00:00,185.19,185.19,183.79,183.89,13247.0,173.1568,173.1568,171.8478,171.9413,13247.0
2022-03-09 11:05:00,183.94,184.23,183.78,183.87,56600.0,171.988,172.2592,171.8384,171.9226,56600.0
2022-03-09 11:10:00,183.74,183.75,182.65,182.99,5943.0,171.801,171.8104,170.7818,171.0997,5943.0
2022-03-09 11:15:00,182.79,183.07,182.2,183.01,16454.0,170.9127,171.1745,170.3611,171.1184,16454.0
2022-03-09 11:20:00,182.94,183.43,182.94,183.19,6655.0,171.053,171.5112,171.053,171.2867,6655.0
2022-03-09 11:25:00,182.88,182.88,182.48,182.5,3530.0,170.9969,170.9969,170.6229,170.6416,3530.0
2022-03-09 11:30:00,182.54,183.38,182.37,183.38,4226.0,170.679,171.4644,170.52,171.4644,4226.0
2022-03-09 11:35:00,183.53,183.76,183.43,183.66,6192.0,171.6047,171.8197,171.5112,171.7262,6192.0
2022-03-09 11:40:00,183.78,184.36,183.66,183.93,9901.0,171.8384,172.3807,171.7262,171.9787,9901.0
2022-03-09 11:45:00,184.01,184.22,183.74,184.18,4567.0,172.0535,172.2498,171.801,172.2124,4567.0
2022-03-09 11:50:00,184.17,184.23,183.75,184.16,3750.0,172.2031,172.2592,171.8104,172.1937,3750.0
2022-03-09 11:55:00,184.16,184.55,184.1,184.53,5989.0,172.1937,172.5584,172.1376,172.5397,5989.0
2022-03-09 12:00:00,184.53,184.74,184.1,184.1,8706.0,172.5397,172.736,172.1376,172.1376,8706.0
2022-03-09 12:05:00,184.12,184.12,183.55,183.8,20868.0,172.1563,172.1563,171.6234,171.8571,20868.0
2022-03-09 12:10:00,183.93,184.47,183.74,184.43,7932.0,171.9787,172.4836,171.801,172.4462,7932.0
2022-03-09 12:15:00,184.42,184.62,184.01,184.02,12258.0,172.4368,172.6238,172.0535,172.0628,12258.0
2022-03-09 12:20:00,184.01,184.01,183.32,183.56,7479.0,172.0535,172.0535,171.4083,171.6327,7479.0
2022-03-09 12:25:00,183.49,184.2,183.18,184.2,8234.0,171.5673,172.2311,171.2774,172.2311,8234.0
2022-03-09 12:30:00,184.23,184.78,184.23,184.7,6819.0,172.2592,172.7734,172.2592,172.6986,6819.0
2022-03-09 12:35:00,184.82,185.62,184.68,185.53,41034.0,172.8108,173.5589,172.6799,173.4747,41034.0
2022-03-09 12:40:00,185.49,185.57,184.56,184.72,9781.0,173.4373,173.5121,172.5677,172.7173,9781.0
2022-03-09 12:45:00,184.72,185.3,184.65,185.3,2713.0,172.7173,173.2596,172.6519,173.2596,2713.0
2022-03-09 12:50:00,185.29,185.29,184.85,185.05,5583.0,173.2503,173.2503,172.8389,173.0259,5583.0
2022-03-09 12:55:00,185.02,185.16,184.72,184.84,8021.0,172.9978,173.1287,172.7173,172.8295,8021.0
2022-03-09 13:00:00,184.86,184.86,184.22,184.52,8529.0,172.8482,172.8482,172.2498,172.5303,8529.0
2022-03-09 13:05:00,184.44,185.35,184.35,185.17,16677.0,172.4555,173.3064,172.3714,173.1381,16677.0
2022-03-09 13:10:00,184.96,185.73,184.96,185.6,8772.0,172.9417,173.6617,172.9417,173.5402,8772.0
2022-03-09 13:15:00,185.51,185.96,185.36,185.36,2940.0,173.456,173.8768,173.3157,173.3157,2940.0
2022-03-09 13:20:00,185.47,185.71,185.41,185.51,5026.0,173.4186,173.643,173.3625,173.456,5026.0
2022-03-09 13:25:00,185.66,186.11,185.56,185.79,13957.0,173.5963,174.017,173.5028,173.7178,13957.0
2022-03-09 13:30:00,185.66,185.78,184.6,184.94,4041.0,173.5963,173.7085,172.6051,172.923,4041.0
2022-03-09 13:35:00,184.99,185.21,184.46,184.58,9386.0,172.9698,173.1755,172.4742,172.5864,9386.0
2022-03-09 13:40:00,184.62,184.89,184.15,184.15,4565.0,172.6238,172.8763,172.1844,172.1844,4565.0
2022-03-09 13:45:00,184.14,184.22,183.65,183.83,5594.0,172.175,172.2498,171.7169,171.8852,5594.0
2022-03-09 13:50:00,183.82,184.66,183.82,184.4,5208.0,171.8758,172.6612,171.8758,172.4181,5208.0
2022-03-09 13:55:00,184.31,184.43,184.09,184.27,5060.0,172.334,172.4462,172.1283,172.2966,5060.0
2022-03-09 14:00:00,184.17,185.37,184.17,185.3,16777.0,172.2031,173.3251,172.2031,173.2596,16777.0
2022-03-09 14:05:00,185.19,185.32,184.56,184.68,7777.0,173.1568,173.2783,172.5677,172.6799,7777.0
2022-03-09 14:10:00,184.72,184.9,184.21,184.32,7470.0,172.7173,172.8856,172.2405,172.3433,7470.0
2022-03-09 14:15:00,184.37,184.37,183.8,183.86,6905.0,172.3901,172.3901,171.8571,171.9132,6905.0
2022-03-09 14:20:00,183.89,184.27,183.72,183.73,13398.0,171.9413,172.2966,171.7823,171.7917,13398.0
2022-03-09 14:25:00,183.66,184.17,183.66,184.17,4674.0,171.7262,172.2031,171.7262,172.2031,4674.0
2022-03-09 14:30:00,184.42,184.72,184.3,184.54,5942.0,172.4368,172.7173,172.3246,172.549,5942.0
2022-03-09 14:35:00,184.62,184.72,184.25,184.25,5240.0,172.6238,172.7173,172.2779,172.2779,5240.0
2022-03-09 14:40:00,184.28,184.36,183.97,184.02,6402.0,172.3059,172.3807,172.0161,172.0628,6402.0
2022-03-09 14:45:00,184.15,184.39,183.85,184.11,10063.0,172.1844,172.4088,171.9039,172.147,10063.0
2022-03-09 14:50:00,184.08,184.63,183.84,183.84,8510.0,172.1189,172.6332,171.8945,171.8945,8510.0
2022-03-09 14:55:00,183.89,184.34,183.89,184.02,8009.0,171.9413,172.362,171.9413,172.0628,8009.0
2022-03-09 15:00:00,184.14,184.15,183.95,184.11,3526.0,172.175,172.1844,171.9974,172.147,3526.0
2022-03-09 15:05:00,184.07,184.87,184.07,184.87,10300.0,172.1096,172.8576,172.1096,172.8576,10300.0
2022-03-09 15:10:00,185.0,185.14,184.39,184.52,17398.0,172.9791,173.11,172.4088,172.5303,17398.0
2022-03-09 15:15:00,184.63,184.73,184.24,184.61,12636.0,172.6332,172.7267,172.2685,172.6145,12636.0
2022-03-09 15:20:00,184.62,184.94,184.45,184.46,11567.0,172.6238,172.923,172.4649,172.4742,11567.0
2022-03-09 15:25:00,184.47,184.79,184.26,184.68,9636.0,172.4836,172.7828,172.2872,172.6799,9636.0
2022-03-09 15:30:00,184.68,184.99,184.45,184.48,17635.0,172.6799,172.9698,172.4649,172.4929,17635.0
2022-03-09 15:35:00,184.5,184.51,183.75,183.75,14855.0,172.5116,172.521,171.8104,171.8104,14855.0
2022-03-09 15:40:00,183.66,183.97,183.66,183.78,14403.0,171.7262,172.0161,171.7262,171.8384,14403.0
2022-03-09 15:45:00,183.86,183.99,182.54,182.7,33875.0,171.9132,172.0348,170.679,170.8286,33875.0
2022-03-09 15:50:00,182.77,183.48,182.59,183.04,57023.0,170.894,171.5579,170.7257,171.1465,57023.0
2022-03-09 15:55:00,182.97,183.44,182.87,183.38,158204.0,171.081,171.5205,170.9875,171.4644,158204.0
2022-03-10 09:30:00,178.89,179.47,176.55,177.72,38487.0,167.2662,167.8085,165.0782,166.1722,38487.0
2022-03-10 09:35:00,177.93,178.47,177.4,177.92,7333.0,166.3685,166.8734,165.873,166.3592,7333.0
2022-03-10 09:40:00,178.11,178.52,177.51,177.59,11169.0,166.5368,166.9202,165.9758,166.0506,11169.0
2022-03-10 09:45:00,177.58,178.07,176.92,176.92,7131.0,166.0413,166.4994,165.4242,165.4242,7131.0
2022-03-10 09:50:00,177.0,178.0,176.98,177.41,6163.0,165.499,166.434,165.4803,165.8823,6163.0
2022-03-10 09:55:00,177.53,179.14,177.53,178.9,14411.0,165.9945,167.4999,165.9945,167.2755,14411.0
2022-03-10 10:00:00,178.85,179.05,177.41,177.82,10016.0,167.2288,167.4158,165.8823,166.2657,10016.0
2022-03-10 10:05:00,177.97,178.5,177.67,178.5,3301.0,166.4059,166.9015,166.1254,166.9015,3301.0
2022-03-10 10:10:00,178.48,179.46,178.45,179.18,6480.0,166.8828,167.7991,166.8547,167.5373,6480.0
2022-03-10 10:15:00,179.04,180.19,179.04,180.19,4893.0,167.4064,168.4817,167.4064,168.4817,4893.0
2022-03-10 10:20:00,180.16,180.23,178.67,178.79,7460.0,168.4536,168.5191,167.0604,167.1726,7460.0
2022-03-10 10:25:00,178.79,179.17,178.0,178.06,3733.0,167.1726,167.528,166.434,166.4901,3733.0
2022-03-10 10:30:00,178.24,178.38,176.98,177.13,8738.0,166.6584,166.7893,165.4803,165.6205,8738.0
2022-03-10 10:35:00,176.97,177.48,176.95,177.13,6914.0,165.4709,165.9478,165.4522,165.6205,6914.0
2022-03-10 10:40:00,177.31,177.57,177.08,177.09,4966.0,165.7888,166.0319,165.5738,165.5831,4966.0
2022-03-10 10:45:00,177.05,177.72,177.0,177.5,7999.0,165.5457,166.1722,165.499,165.9665,7999.0
2022-03-10 10:50:00,177.31,177.32,176.56,176.68,8700.0,165.7888,165.7982,165.0875,165.1998,8700.0
2022-03-10 10:55:00,176.58,176.78,176.27,176.44,19186.0,165.1063,165.2933,164.8164,164.9753,19186.0
2022-03-10 11:00:00,176.33,176.55,176.19,176.37,17388.0,164.8725,165.0782,164.7416,164.9099,17388.0
2022-03-10 11:05:00,176.43,176.45,175.82,176.17,2052.0,164.966,164.9847,164.3956,164.7229,2052.0
2022-03-10 11:10:00,176.09,176.35,175.86,176.29,5170.0,164.6481,164.8912,164.433,164.8351,5170.0
2022-03-10 11:15:00,176.35,176.42,175.97,176.2,5651.0,164.8912,164.9566,164.5359,164.7509,5651.0
2022-03-10 11:20:00,176.13,176.67,176.06,176.36,7856.0,164.6855,165.1904,164.62,164.9005,7856.0
2022-03-10 11:25:00,176.41,176.82,176.26,176.82,2218.0,164.9473,165.3307,164.807,165.3307,2218.0
2022-03-10 11:30:00,176.9,177.17,176.59,176.79,13918.0,165.4055,165.6579,165.1156,165.3026,13918.0
2022-03-10 11:35:00,176.95,177.34,176.93,177.33,5868.0,165.4522,165.8169,165.4335,165.8075,5868.0
2022-03-10 11:40:00,177.51,177.83,177.39,177.55,4135.0,165.9758,166.275,165.8636,166.0132,4135.0
2022-03-10 11:45:00,177.63,177.63,176.78,177.27,1661.0,166.088,166.088,165.2933,165.7514,1661.0
2022-03-10 11:50:00,177.09,177.7,177.09,177.7,3012.0,165.5831,166.1535,165.5831,166.1535,3012.0
2022-03-10 11:55:00,177.53,178.04,177.34,178.04,4481.0,165.9945,166.4714,165.8169,166.4714,4481.0
2022-03-10 12:00:00,177.88,178.14,177.86,178.0,8897.0,166.3218,166.5649,166.3031,166.434,8897.0
2022-03-10 12:05:00,178.12,178.7,177.86,177.92,21806.0,166.5462,167.0885,166.3031,166.3592,21806.0
2022-03-10 12:10:00,177.91,178.15,177.9,178.13,2832.0,166.3498,166.5742,166.3405,166.5555,2832.0
2022-03-10 12:15:00,178.3,178.59,177.98,178.14,6259.0,166.7145,166.9856,166.4153,166.5649,6259.0
2022-03-10 12:20:00,178.17,178.94,178.09,178.86,3690.0,166.5929,167.3129,166.5181,167.2381,3690.0
2022-03-10 12:25:00,178.87,178.87,178.31,178.31,2508.0,167.2475,167.2475,166.7238,166.7238,2508.0
2022-03-10 12:30:00,178.02,178.12,177.9,177.95,5927.0,166.4527,166.5462,166.3405,166.3872,5927.0
2022-03-10 12:35:00,177.93,177.93,177.42,177.45,7855.0,166.3685,166.3685,165.8917,165.9197,7855.0
2022-03-10 12:40:00,177.39,177.68,177.3,177.41,8430.0,165.8636,166.1348,165.7795,165.8823,8430.0
2022-03-10 12:45:00,177.42,177.99,177.41,177.94,6743.0,165.8917,166.4246,165.8823,166.3779,6743.0
2022-03-10 12:50:00,178.0,178.24,177.26,177.39,5623.0,166.434,166.6584,165.7421,165.8636,5623.0
2022-03-10 12:55:00,177.4,177.5,177.19,177.23,4475.0,165.873,165.9665,165.6766,165.714,4475.0
2022-03-10 13:00:00,177.35,177.75,176.94,176.94,4042.0,165.8262,166.2002,165.4429,165.4429,4042.0
2022-03-10 13:05:00,176.91,177.75,176.91,177.61,8662.0,165.4148,166.2002,165.4148,166.0693,8662.0
2022-03-10 13:10:00,177.58,178.24,177.56,177.93,12824.0,166.0413,166.6584,166.0226,166.3685,12824.0
2022-03-10 13:15:00,177.81,178.4,177.74,178.24,3452.0,166.2563,166.808,166.1909,166.6584,3452.0
2022-03-10 13:20:00,178.21,178.33,177.74,177.78,7056.0,166.6303,166.7425,166.1909,166.2283,7056.0
2022-03-10 13:25:00,177.74,177.83,177.21,177.69,3468.0,166.1909,166.275,165.6953,166.1441,3468.0
2022-03-10 13:30:00,177.72,177.92,177.23,177.91,10276.0,166.1722,166.3592,165.714,166.3498,10276.0
2022-03-10 13:35:00,177.84,178.13,177.74,177.9,4803.0,166.2844,166.5555,166.1909,166.3405,4803.0
2022-03-10 13:40:00,177.82,178.03,177.58,177.93,7389.0,166.2657,166.462,166.0413,166.3685,7389.0
2022-03-10 13:45:00,177.97,178.82,177.97,178.82,5130.0,166.4059,167.2007,166.4059,167.2007,5130.0
2022-03-10 13:50:00,178.81,179.03,178.77,178.86,13889.0,167.1914,167.3971,167.1539,167.2381,13889.0
2022-03-10 13:55:00,178.68,178.94,178.62,178.75,5907.0,167.0698,167.3129,167.0137,167.1352,5907.0
2022-03-10 14:00:00,178.6,180.21,178.5,180.2,16979.0,166.995,168.5004,166.9015,168.491,16979.0
2022-03-10 14:05:00,180.36,180.53,179.6,179.61,14082.0,168.6406,168.7996,167.93,167.9394,14082.0
2022-03-10 14:10:00,179.66,179.67,179.2,179.44,4944.0,167.9861,167.9955,167.556,167.7804,4944.0
2022-03-10 14:15:00,179.52,179.89,179.27,179.62,5174.0,167.8552,168.2012,167.6215,167.9487,5174.0
2022-03-10 14:20:00,179.61,179.63,179.28,179.39,5261.0,167.9394,167.9581,167.6308,167.7337,5261.0
2022-03-10 14:25:00,179.59,180.23,179.5,180.16,5468.0,167.9207,168.5191,167.8365,168.4536,5468.0
2022-03-10 14:30:00,180.16,180.43,180.0,180.02,7212.0,168.4536,168.7061,168.304,168.3227,7212.0
2022-03-10 14:35:00,180.18,180.42,179.91,179.95,6149.0,168.4723,168.6967,168.2199,168.2573,6149.0
2022-03-10 14:40:00,179.97,180.19,179.71,179.74,3175.0,168.276,168.4817,168.0329,168.0609,3175.0
2022-03-10 14:45:00,179.72,180.55,179.57,180.55,4000.0,168.0422,168.8183,167.902,168.8183,4000.0
2022-03-10 14:50:00,180.54,180.7,180.29,180.42,4731.0,168.8089,168.9585,168.5752,168.6967,4731.0
2022-03-10 14:55:00,180.4,180.88,180.33,180.44,6946.0,168.678,169.1268,168.6126,168.7154,6946.0
2022-03-10 15:00:00,180.54,180.54,179.76,179.76,6241.0,168.8089,168.8089,168.0796,168.0796,6241.0
2022-03-10 15:05:00,179.96,180.02,179.35,179.75,5470.0,168.2666,168.3227,167.6963,168.0703,5470.0
2022-03-10 15:10:00,179.82,180.43,179.72,180.36,7704.0,168.1357,168.7061,168.0422,168.6406,7704.0
2022-03-10 15:15:00,180.36,180.68,180.22,180.34,8554.0,168.6406,168.9398,168.5097,168.6219,8554.0
2022-03-10 15:20:00,180.34,180.47,179.68,179.83,8002.0,168.6219,168.7435,168.0048,168.1451,8002.0
2022-03-10 15:25:00,179.84,180.13,179.79,180.07,5367.0,168.1544,168.4256,168.1077,168.3695,5367.0
2022-03-10 15:30:00,180.15,180.33,179.85,180.17,8091.0,168.4443,168.6126,168.1638,168.463,8091.0
2022-03-10 15:35:00,180.18,180.25,179.6,179.73,6803.0,168.4723,168.5378,167.93,168.0516,6803.0
2022-03-10 15:40:00,179.8,180.45,179.79,180.13,10541.0,168.117,168.7248,168.1077,168.4256,10541.0
2022-03-10 15:45:00,180.04,180.4,179.66,180.22,14986.0,168.3414,168.678,167.9861,168.5097,14986.0
2022-03-10 15:50:00,180.27,181.32,180.27,181.13,40705.0,168.5565,169.5383,168.5565,169.3606,40705.0
2022-03-10 15:55:00,181.18,181.32,180.37,180.45,94782.0,169.4074,169.5383,168.65,168.7248,94782.0
2022-03-11 09:30:00,183.98,184.88,183.07,183.47,34527.0,172.0254,172.8669,171.1745,171.5486,34527.0
2022-03-11 09:35:00,183.64,185.27,183.45,183.45,26494.0,171.7075,173.2316,171.5299,171.5299,26494.0
2022-03-11 09:40:00,183.21,184.53,182.8,184.05,15214.0,171.3054,172.5397,170.9221,172.0909,15214.0
2022-03-11 09:45:00,184.34,184.84,183.89,183.9,18895.0,172.362,172.8295,171.9413,171.9506,18895.0
2022-03-11 09:50:00,183.81,184.62,183.68,183.87,7257.0,171.8665,172.6238,171.7449,171.9226,7257.0
2022-03-11 09:55:00,183.87,183.87,182.9,183.31,3692.0,171.9226,171.9226,171.0156,171.399,3692.0
2022-03-11 10:00:00,183.42,183.42,181.55,181.55,14306.0,171.5018,171.5018,169.7533,169.7533,14306.0
2022-03-11 10:05:00,181.83,182.5,181.77,181.84,4348.0,170.0151,170.6416,169.959,170.0245,4348.0
2022-03-11 10:10:00,182.08,182.53,181.98,182.15,5785.0,170.2489,170.6696,170.1554,170.3143,5785.0
2022-03-11 10:15:00,182.24,182.24,181.57,181.95,5855.0,170.3985,170.3985,169.772,170.1273,5855.0
2022-03-11 10:20:00,181.75,182.19,181.58,181.92,5437.0,169.9403,170.3517,169.7814,170.0993,5437.0
2022-03-11 10:25:00,182.03,182.33,181.67,181.67,6682.0,170.2021,170.4826,169.8655,169.8655,6682.0
2022-03-11 10:30:00,181.57,181.7,181.21,181.27,12888.0,169.772,169.8936,169.4354,169.4915,12888.0
2022-03-11 10:35:00,181.34,181.83,181.34,181.75,8860.0,169.557,170.0151,169.557,169.9403,8860.0
2022-03-11 10:40:00,181.79,182.21,181.75,181.94,5365.0,169.9777,170.3704,169.9403,170.118,5365.0
2022-03-11 10:45:00,181.94,182.7,181.67,182.5,18129.0,170.118,170.8286,169.8655,170.6416,18129.0
2022-03-11 10:50:00,182.37,182.72,181.82,181.83,5077.0,170.52,170.8473,170.0058,170.0151,5077.0
2022-03-11 10:55:00,181.74,182.43,181.71,182.43,24411.0,169.931,170.5761,169.9029,170.5761,24411.0
2022-03-11 11:00:00,182.37,182.37,181.71,181.71,3470.0,170.52,170.52,169.9029,169.9029,3470.0
2022-03-11 11:05:00,181.36,181.36,180.64,180.72,6010.0,169.5757,169.5757,168.9024,168.9772,6010.0
2022-03-11 11:10:00,180.75,180.93,180.27,180.49,8643.0,169.0053,169.1736,168.5565,168.7622,8643.0
2022-03-11 11:15:00,180.57,181.0,180.47,180.78,6345.0,168.837,169.239,168.7435,169.0333,6345.0
2022-03-11 11:20:00,180.92,181.11,180.5,180.57,7994.0,169.1642,169.3419,168.7715,168.837,7994.0
2022-03-11 11:25:00,180.48,180.58,180.0,180.33,7031.0,168.7528,168.8463,168.304,168.6126,7031.0
2022-03-11 11:30:00,180.31,180.46,180.19,180.31,7290.0,168.5939,168.7341,168.4817,168.5939,7290.0
2022-03-11 11:35:00,180.46,181.02,180.46,180.92,5920.0,168.7341,169.2577,168.7341,169.1642,5920.0
2022-03-11 11:40:00,180.86,181.07,180.13,181.07,7135.0,169.1081,169.3045,168.4256,169.3045,7135.0
2022-03-11 11:45:00,181.21,181.64,181.08,181.39,5772.0,169.4354,169.8375,169.3139,169.6037,5772.0
2022-03-11 11:50:00,181.07,181.12,180.76,180.76,2283.0,169.3045,169.3513,169.0146,169.0146,2283.0
2022-03-11 11:55:00,180.89,181.09,180.64,181.08,5291.0,169.1362,169.3232,168.9024,169.3139,5291.0
2022-03-11 12:00:00,181.17,181.18,180.88,181.12,3077.0,169.398,169.4074,169.1268,169.3513,3077.0
2022-03-11 12:05:00,181.45,181.51,180.45,180.48,2446.0,169.6598,169.7159,168.7248,168.7528,2446.0
2022-03-11 12:10:00,180.83,181.22,180.76,181.12,2427.0,169.0801,169.4448,169.0146,169.3513,2427.0
2022-03-11 12:15:00,181.16,181.68,181.16,181.5,4677.0,169.3887,169.8749,169.3887,169.7066,4677.0
2022-03-11 12:20:00,181.6,181.65,180.52,180.53,2987.0,169.8001,169.8468,168.7902,168.7996,2987.0
2022-03-11 12:25:00,180.43,180.79,180.38,180.48,7237.0,168.7061,169.0427,168.6593,168.7528,7237.0
2022-03-11 12:30:00,180.41,180.82,180.39,180.78,6374.0,168.6874,169.0707,168.6687,169.0333,6374.0
2022-03-11 12:35:00,180.66,180.69,180.0,180.01,2177.0,168.9211,168.9492,168.304,168.3134,2177.0
2022-03-11 12:40:00,180.0,180.73,180.0,180.73,7583.0,168.304,168.9866,168.304,168.9866,7583.0
2022-03-11 12:45:00,180.73,180.76,180.48,180.67,5347.0,168.9866,169.0146,168.7528,168.9305,5347.0
2022-03-11 12:50:00,180.63,180.63,180.38,180.48,2636.0,168.8931,168.8931,168.6593,168.7528,2636.0
2022-03-11 12:55:00,180.73,180.89,180.56,180.89,5259.0,168.9866,169.1362,168.8276,169.1362,5259.0
2022-03-11 13:00:00,180.79,181.13,180.56,180.86,7463.0,169.0427,169.3606,168.8276,169.1081,7463.0
2022-03-11 13:05:00,180.92,180.98,180.42,180.48,6959.0,169.1642,169.2203,168.6967,168.7528,6959.0
2022-03-11 13:10:00,180.48,180.9,180.44,180.59,9407.0,168.7528,169.1455,168.7154,168.8557,9407.0
2022-03-11 13:15:00,180.7,180.91,180.55,180.75,7010.0,168.9585,169.1549,168.8183,169.0053,7010.0
2022-03-11 13:20:00,180.68,181.2,180.68,181.07,2076.0,168.9398,169.4261,168.9398,169.3045,2076.0
2022-03-11 13:25:00,180.88,180.88,180.55,180.84,5988.0,169.1268,169.1268,168.8183,169.0894,5988.0
2022-03-11 13:30:00,180.87,180.87,180.5,180.66,2983.0,169.1175,169.1175,168.7715,168.9211,2983.0
2022-03-11 13:35:00,180.91,180.92,180.64,180.75,8474.0,169.1549,169.1642,168.9024,169.0053,8474.0
2022-03-11 13:40:00,180.69,181.03,180.57,180.97,8323.0,168.9492,169.2671,168.837,169.211,8323.0
2022-03-11 13:45:00,180.89,181.33,180.88,181.31,4772.0,169.1362,169.5476,169.1268,169.5289,4772.0
2022-03-11 13:50:00,181.49,181.49,180.63,180.73,5654.0,169.6972,169.6972,168.8931,168.9866,5654.0
2022-03-11 13:55:00,180.71,180.84,180.41,180.41,7870.0,168.9679,169.0894,168.6874,168.6874,7870.0
2022-03-11 14:00:00,180.32,181.07,180.32,180.99,37632.0,168.6032,169.3045,168.6032,169.2297,37632.0
2022-03-11 14:05:00,181.03,181.03,180.84,181.0,4274.0,169.2671,169.2671,169.0894,169.239,4274.0
2022-03-11 14:10:00,180.94,180.97,180.69,180.79,15734.0,169.1829,169.211,168.9492,169.0427,15734.0
2022-03-11 14:15:00,180.94,181.12,180.43,180.53,6767.0,169.1829,169.3513,168.7061,168.7996,6767.0
2022-03-11 14:20:00,180.47,180.58,180.21,180.58,7121.0,168.7435,168.8463,168.5004,168.8463,7121.0
2022-03-11 14:25:00,180.52,181.56,180.51,181.46,10203.0,168.7902,169.7627,168.7809,169.6692,10203.0
2022-03-11 14:30:00,181.43,181.58,180.86,180.95,6193.0,169.6411,169.7814,169.1081,169.1923,6193.0
2022-03-11 14:35:00,180.9,181.27,180.82,181.15,6465.0,169.1455,169.4915,169.0707,169.3793,6465.0
2022-03-11 14:40:00,181.1,181.11,180.75,180.75,8132.0,169.3326,169.3419,169.0053,169.0053,8132.0
2022-03-11 14:45:00,180.67,180.92,180.43,180.86,4894.0,168.9305,169.1642,168.7061,169.1081,4894.0
2022-03-11 14:50:00,180.84,180.9,180.63,180.81,21624.0,169.0894,169.1455,168.8931,169.0614,21624.0
2022-03-11 14:55:00,180.78,180.95,180.56,180.63,7019.0,169.0333,169.1923,168.8276,168.8931,7019.0
2022-03-11 15:00:00,180.69,181.05,180.42,180.54,5687.0,168.9492,169.2858,168.6967,168.8089,5687.0
2022-03-11 15:05:00,180.56,180.75,180.39,180.75,13355.0,168.8276,169.0053,168.6687,169.0053,13355.0
2022-03-11 15:10:00,180.64,180.79,180.53,180.67,14191.0,168.9024,169.0427,168.7996,168.9305,14191.0
2022-03-11 15:15:00,180.65,180.85,180.55,180.77,6616.0,168.9118,169.0988,168.8183,169.024,6616.0
2022-03-11 15:20:00,180.64,180.8,180.17,180.32,5933.0,168.9024,169.052,168.463,168.6032,5933.0
2022-03-11 15:25:00,180.19,180.38,180.03,180.16,16218.0,168.4817,168.6593,168.3321,168.4536,16218.0
2022-03-11 15:30:00,180.24,180.33,179.77,179.8,25249.0,168.5284,168.6126,168.089,168.117,25249.0
2022-03-11 15:35:00,179.8,180.16,179.8,179.95,14557.0,168.117,168.4536,168.117,168.2573,14557.0
2022-03-11 15:40:00,179.92,180.15,179.67,179.88,9981.0,168.2292,168.4443,167.9955,168.1918,9981.0
2022-03-11 15:45:00,179.94,179.96,179.5,179.51,42576.0,168.2479,168.2666,167.8365,167.8459,42576.0
2022-03-11 15:50:00,179.53,180.07,178.93,178.93,49489.0,167.8646,168.3695,167.3036,167.3036,49489.0
2022-03-11 15:55:00,179.04,179.42,178.16,178.52,124327.0,167.4064,167.7617,166.5836,166.9202,124327.0
2022-03-14 09:30:00,178.38,179.64,174.53,174.53,25516.0,167.6101,168.794,163.9925,163.9925,25516.0
2022-03-14 09:35:00,174.57,175.37,174.15,174.83,20588.0,164.0301,164.7818,163.6355,164.2744,20588.0
2022-03-14 09:40:00,174.99,175.56,174.43,175.28,30802.0,164.4248,164.9603,163.8986,164.6972,30802.0
2022-03-14 09:45:00,175.2,175.82,174.89,175.16,18299.0,164.6221,165.2046,164.3308,164.5845,18299.0
2022-03-14 09:50:00,175.3,175.49,174.44,174.84,18425.0,164.716,164.8946,163.908,164.2838,18425.0
2022-03-14 09:55:00,174.76,174.96,174.03,174.53,19385.0,164.2086,164.3966,163.5227,163.9925,19385.0
2022-03-14 10:00:00,174.38,174.78,173.58,173.69,13756.0,163.8516,164.2274,163.0999,163.2032,13756.0
2022-03-14 10:05:00,173.69,175.21,173.61,174.94,20324.0,163.2032,164.6315,163.1281,164.3778,20324.0
2022-03-14 10:10:00,174.98,176.18,174.75,175.9,30437.0,164.4154,165.5429,164.1992,165.2798,30437.0
2022-03-14 10:15:00,175.91,176.66,175.71,176.65,22633.0,165.2892,165.9939,165.1013,165.9845,22633.0
2022-03-14 10:20:00,176.99,177.7,176.41,177.44,18818.0,166.304,166.9711,165.759,166.7268,18818.0
2022-03-14 10:25:00,177.35,177.35,175.69,175.75,12554.0,166.6423,166.6423,165.0825,165.1389,12554.0
2022-03-14 10:30:00,175.57,175.58,174.33,174.94,6016.0,164.9697,164.9791,163.8046,164.3778,6016.0
2022-03-14 10:35:00,174.93,175.13,174.41,174.59,5164.0,164.3684,164.5563,163.8798,164.0489,5164.0
2022-03-14 10:40:00,174.74,174.98,174.48,174.52,7646.0,164.1898,164.4154,163.9455,163.9831,7646.0
2022-03-14 10:45:00,174.6,175.22,174.47,174.91,6158.0,164.0583,164.6409,163.9361,164.3496,6158.0
2022-03-14 10:50:00,174.78,176.02,174.64,176.02,4253.0,164.2274,165.3926,164.0959,165.3926,4253.0
2022-03-14 10:55:00,176.25,176.84,175.87,176.83,9943.0,165.6087,166.1631,165.2516,166.1537,9943.0
2022-03-14 11:00:00,176.94,177.02,176.4,177.02,14978.0,166.257,166.3322,165.7496,166.3322,14978.0
2022-03-14 11:05:00,176.9,177.19,176.25,176.27,7381.0,166.2194,166.4919,165.6087,165.6275,7381.0
2022-03-14 11:10:00,176.38,176.44,175.44,175.53,8798.0,165.7308,165.7872,164.8476,164.9321,8798.0
2022-03-14 11:15:00,175.61,175.93,175.6,175.73,4492.0,165.0073,165.308,164.9979,165.1201,4492.0
2022-03-14 11:20:00,175.64,175.64,174.89,175.02,5086.0,165.0355,165.0355,164.3308,164.4529,5086.0
2022-03-14 11:25:00,175.08,175.21,174.64,175.2,10961.0,164.5093,164.6315,164.0959,164.6221,10961.0
2022-03-14 11:30:00,175.02,175.31,174.71,175.14,8146.0,164.4529,164.7254,164.1617,164.5657,8146.0
2022-03-14 11:35:00,175.13,175.13,174.41,174.5,3677.0,164.5563,164.5563,163.8798,163.9643,3677.0
2022-03-14 11:40:00,174.42,174.43,173.28,173.48,10027.0,163.8892,163.8986,162.818,163.0059,10027.0
2022-03-14 11:45:00,173.43,173.43,172.34,172.38,8084.0,162.9589,162.9589,161.9347,161.9723,8084.0
2022-03-14 11:50:00,172.42,172.77,172.24,172.47,14402.0,162.0099,162.3388,161.8408,162.0569,14402.0
2022-03-14 11:55:00,172.4,172.56,172.12,172.56,15933.0,161.9911,162.1415,161.728,162.1415,15933.0
2022-03-14 12:00:00,172.52,172.64,172.39,172.63,8137.0,162.1039,162.2166,161.9817,162.2072,8137.0
2022-03-14 12:05:00,172.61,172.61,171.78,172.01,13204.0,162.1884,162.1884,161.4086,161.6247,13204.0
2022-03-14 12:10:00,171.96,173.02,171.96,173.01,12044.0,161.5777,162.5737,161.5777,162.5643,12044.0
2022-03-14 12:15:00,173.02,173.28,172.6,173.26,5992.0,162.5737,162.818,162.1791,162.7992,5992.0
2022-03-14 12:20:00,173.0,173.32,172.55,173.31,32768.0,162.5549,162.8556,162.1321,162.8462,32768.0
2022-03-14 12:25:00,173.21,173.21,172.69,172.86,12833.0,162.7522,162.7522,162.2636,162.4234,12833.0
2022-03-14 12:30:00,172.87,173.21,172.56,172.77,11861.0,162.4327,162.7522,162.1415,162.3388,11861.0
2022-03-14 12:35:00,172.9,173.12,172.5,173.07,5536.0,162.4609,162.6677,162.0851,162.6207,5536.0
2022-03-14 12:40:00,172.97,173.64,172.97,173.04,7200.0,162.5267,163.1563,162.5267,162.5925,7200.0
2022-03-14 12:45:00,172.97,173.03,172.45,172.86,6544.0,162.5267,162.5831,162.0381,162.4234,6544.0
2022-03-14 12:50:00,172.86,172.96,172.14,172.25,6018.0,162.4234,162.5173,161.7468,161.8502,6018.0
2022-03-14 12:55:00,172.19,172.46,171.93,172.17,43443.0,161.7938,162.0475,161.5495,161.775,43443.0
2022-03-14 13:00:00,172.17,172.42,171.83,171.93,12944.0,161.775,162.0099,161.4555,161.5495,12944.0
2022-03-14 13:05:00,171.93,172.1,171.42,171.43,7293.0,161.5495,161.7092,161.0703,161.0797,7293.0
2022-03-14 13:10:00,171.48,171.89,171.44,171.87,27552.0,161.1267,161.5119,161.0891,161.4931,27552.0
2022-03-14 13:15:00,171.87,172.11,171.66,171.89,7789.0,161.4931,161.7186,161.2958,161.5119,7789.0
2022-03-14 13:20:00,171.89,171.99,171.36,171.75,6868.0,161.5119,161.6059,161.0139,161.3804,6868.0
2022-03-14 13:25:00,171.67,171.67,170.95,171.05,7888.0,161.3052,161.3052,160.6287,160.7226,7888.0
2022-03-14 13:30:00,171.19,171.34,170.5,171.07,33801.0,160.8542,160.9951,160.2058,160.7414,33801.0
2022-03-14 13:35:00,171.04,171.2,170.83,171.2,8496.0,160.7132,160.8636,160.5159,160.8636,8496.0
2022-03-14 13:40:00,171.28,171.4,170.82,170.91,13983.0,160.9387,161.0515,160.5065,160.5911,13983.0
2022-03-14 13:45:00,171.0,171.49,170.99,171.11,7040.0,160.6757,161.1361,160.6663,160.779,7040.0
2022-03-14 13:50:00,171.18,172.57,171.05,172.02,29916.0,160.8448,162.1509,160.7226,161.6341,29916.0
2022-03-14 13:55:00,171.96,172.34,171.06,171.22,11545.0,161.5777,161.9347,160.732,160.8824,11545.0
2022-03-14 14:00:00,171.25,171.25,170.9,170.97,9818.0,160.9106,160.9106,160.5817,160.6475,9818.0
2022-03-14 14:05:00,171.09,171.39,170.9,171.06,16168.0,160.7602,161.0421,160.5817,160.732,16168.0
2022-03-14 14:10:00,171.2,171.2,170.88,170.99,7477.0,160.8636,160.8636,160.5629,160.6663,7477.0
2022-03-14 14:15:00,170.9,171.0,170.51,170.51,15564.0,160.5817,160.6757,160.2152,160.2152,15564.0
2022-03-14 14:20:00,170.63,170.67,170.22,170.25,7418.0,160.328,160.3656,159.9427,159.9709,7418.0
2022-03-14 14:25:00,170.31,170.66,170.3,170.48,4688.0,160.0273,160.3562,160.0179,160.187,4688.0
2022-03-14 14:30:00,170.36,170.97,170.36,170.97,16924.0,160.0743,160.6475,160.0743,160.6475,16924.0
2022-03-14 14:35:00,170.97,171.32,170.78,170.93,12978.0,160.6475,160.9763,160.4689,160.6099,12978.0
2022-03-14 14:40:00,171.02,171.19,170.87,170.98,18288.0,160.6944,160.8542,160.5535,160.6569,18288.0
2022-03-14 14:45:00,170.96,171.04,170.6,170.79,8559.0,160.6381,160.7132,160.2998,160.4783,8559.0
2022-03-14 14:50:00,170.79,171.2,170.58,171.2,5562.0,160.4783,160.8636,160.281,160.8636,5562.0
2022-03-14 14:55:00,171.37,171.62,171.06,171.14,8927.0,161.0233,161.2582,160.732,160.8072,8927.0
2022-03-14 15:00:00,171.25,172.24,171.18,171.92,10211.0,160.9106,161.8408,160.8448,161.5401,10211.0
2022-03-14 15:05:00,171.84,171.91,171.22,171.22,14094.0,161.4649,161.5307,160.8824,160.8824,14094.0
2022-03-14 15:10:00,171.15,171.6,171.09,171.6,9794.0,160.8166,161.2394,160.7602,161.2394,9794.0
2022-03-14 15:15:00,171.78,172.2,171.48,171.56,13528.0,161.4086,161.8032,161.1267,161.2018,13528.0
2022-03-14 15:20:00,171.38,171.92,171.29,171.92,14188.0,161.0327,161.5401,160.9481,161.5401,14188.0
2022-03-14 15:25:00,171.78,171.86,171.5,171.6,10324.0,161.4086,161.4837,161.1455,161.2394,10324.0
2022-03-14 15:30:00,171.53,171.53,170.8,171.09,11366.0,161.1737,161.1737,160.4877,160.7602,11366.0
2022-03-14 15:35:00,171.16,171.54,170.95,171.52,20734.0,160.826,161.183,160.6287,161.1643,20734.0
2022-03-14 15:40:00,171.52,171.64,171.19,171.45,39042.0,161.1643,161.277,160.8542,161.0985,39042.0
2022-03-14 15:45:00,171.62,172.14,171.54,171.95,51050.0,161.2582,161.7468,161.183,161.5683,51050.0
2022-03-14 15:50:00,171.9,171.98,170.86,171.15,49777.0,161.5213,161.5965,160.5441,160.8166,49777.0
2022-03-14 15:55:00,171.18,172.29,171.18,171.64,95694.0,160.8448,161.8878,160.8448,161.277,95694.0
2022-03-15 09:30:00,172.86,174.41,172.86,174.39,18195.0,162.4234,163.8798,162.4234,163.861,18195.0
2022-03-15 09:35:00,174.3,174.39,173.31,173.55,3826.0,163.7764,163.861,162.8462,163.0717,3826.0
2022-03-15 09:40:00,173.74,173.92,172.71,173.02,10388.0,163.2502,163.4194,162.2824,162.5737,10388.0
2022-03-15 09:45:00,173.31,173.54,172.96,173.48,5552.0,162.8462,163.0623,162.5173,163.0059,5552.0
2022-03-15 09:50:00,173.88,174.21,173.4,173.77,14834.0,163.3818,163.6918,162.9307,163.2784,14834.0
2022-03-15 09:55:00,173.91,175.3,173.91,175.3,3209.0,163.41,164.716,163.41,164.716,3209.0
2022-03-15 10:00:00,175.16,176.17,175.07,176.06,11227.0,164.5845,165.5335,164.4999,165.4301,11227.0
2022-03-15 10:05:00,176.07,176.07,174.75,175.09,7233.0,165.4395,165.4395,164.1992,164.5187,7233.0
2022-03-15 10:10:00,174.94,175.54,174.87,175.11,9940.0,164.3778,164.9415,164.312,164.5375,9940.0
2022-03-15 10:15:00,175.0,175.89,174.98,175.76,7744.0,164.4341,165.2704,164.4154,165.1483,7744.0
2022-03-15 10:20:00,175.8,176.7,175.73,176.7,13009.0,165.1858,166.0315,165.1201,166.0315,13009.0
2022-03-15 10:25:00,176.65,177.79,176.55,177.79,31413.0,165.9845,167.0557,165.8906,167.0557,31413.0
2022-03-15 10:30:00,177.91,178.39,177.66,178.06,20133.0,167.1685,167.6195,166.9335,167.3094,20133.0
2022-03-15 10:35:00,178.05,178.47,177.78,177.9,31071.0,167.3,167.6946,167.0463,167.1591,31071.0
2022-03-15 10:40:00,177.86,178.82,177.86,178.53,14873.0,167.1215,168.0235,167.1215,167.751,14873.0
2022-03-15 10:45:00,178.71,178.86,177.92,178.24,4602.0,167.9202,168.0611,167.1778,167.4785,4602.0
2022-03-15 10:50:00,178.23,178.27,177.83,177.85,15167.0,167.4691,167.5067,167.0933,167.1121,15167.0
2022-03-15 10:55:00,177.71,177.76,177.02,177.24,6402.0,166.9805,167.0275,166.3322,166.5389,6402.0
2022-03-15 11:00:00,177.24,177.38,177.04,177.34,7356.0,166.5389,166.6705,166.351,166.6329,7356.0
2022-03-15 11:05:00,177.48,177.5,177.16,177.24,4710.0,166.7644,166.7832,166.4637,166.5389,4710.0
2022-03-15 11:10:00,177.29,177.36,176.59,177.02,6228.0,166.5859,166.6517,165.9281,166.3322,6228.0
2022-03-15 11:15:00,176.94,176.96,176.35,176.59,4419.0,166.257,166.2758,165.7026,165.9281,4419.0
2022-03-15 11:20:00,176.66,176.78,176.18,176.5,19421.0,165.9939,166.1067,165.5429,165.8436,19421.0
2022-03-15 11:25:00,176.51,177.45,176.45,177.44,22841.0,165.853,166.7362,165.7966,166.7268,22841.0
2022-03-15 11:30:00,177.49,178.39,177.44,178.2,11618.0,166.7738,167.6195,166.7268,167.4409,11618.0
2022-03-15 11:35:00,178.23,178.79,178.22,178.72,7495.0,167.4691,167.9953,167.4597,167.9295,7495.0
2022-03-15 11:40:00,178.8,178.82,178.18,178.24,6185.0,168.0047,168.0235,167.4222,167.4785,6185.0
2022-03-15 11:45:00,178.15,178.23,177.79,178.2,4402.0,167.394,167.4691,167.0557,167.4409,4402.0
2022-03-15 11:50:00,178.23,178.39,177.55,177.86,7708.0,167.4691,167.6195,166.8302,167.1215,7708.0
2022-03-15 11:55:00,177.52,177.64,176.78,177.36,6191.0,166.802,166.9148,166.1067,166.6517,6191.0
2022-03-15 12:00:00,177.25,177.72,177.25,177.72,33969.0,166.5483,166.9899,166.5483,166.9899,33969.0
2022-03-15 12:05:00,177.42,178.27,177.36,177.96,7798.0,166.708,167.5067,166.6517,167.2154,7798.0
2022-03-15 12:10:00,177.86,178.02,177.53,177.8,5440.0,167.1215,167.2718,166.8114,167.0651,5440.0
2022-03-15 12:15:00,177.72,177.95,177.45,177.75,12031.0,166.9899,167.206,166.7362,167.0181,12031.0
2022-03-15 12:20:00,177.67,177.8,177.22,177.64,3606.0,166.9429,167.0651,166.5201,166.9148,3606.0
2022-03-15 12:25:00,177.78,178.0,177.57,177.85,6261.0,167.0463,167.253,166.849,167.1121,6261.0
2022-03-15 12:30:00,177.82,177.85,177.48,177.61,1700.0,167.0839,167.1121,166.7644,166.8866,1700.0
2022-03-15 12:35:00,177.81,178.26,177.65,177.79,6856.0,167.0745,167.4973,166.9241,167.0557,6856.0
2022-03-15 12:40:00,177.82,177.82,177.01,177.03,7685.0,167.0839,167.0839,166.3228,166.3416,7685.0
2022-03-15 12:45:00,177.01,177.23,176.92,177.0,6613.0,166.3228,166.5295,166.2382,166.3134,6613.0
2022-03-15 12:50:00,176.63,176.7,176.19,176.56,2675.0,165.9657,166.0315,165.5523,165.9,2675.0
2022-03-15 12:55:00,176.72,177.11,176.67,177.11,2200.0,166.0503,166.4168,166.0033,166.4168,2200.0
2022-03-15 13:00:00,177.2,177.46,176.98,177.21,7578.0,166.5013,166.7456,166.2946,166.5107,7578.0
2022-03-15 13:05:00,176.92,177.03,176.65,176.72,4364.0,166.2382,166.3416,165.9845,166.0503,4364.0
2022-03-15 13:10:00,176.42,176.75,176.32,176.32,2309.0,165.7684,166.0785,165.6745,165.6745,2309.0
2022-03-15 13:15:00,176.2,176.35,175.78,175.79,4195.0,165.5617,165.7026,165.1671,165.1764,4195.0
2022-03-15 13:20:00,175.68,176.35,175.68,176.34,2955.0,165.0731,165.7026,165.0731,165.6932,2955.0
2022-03-15 13:25:00,176.25,176.37,175.55,175.63,3766.0,165.6087,165.7214,164.9509,165.0261,3766.0
2022-03-15 13:30:00,175.7,176.12,175.38,175.99,3796.0,165.0919,165.4865,164.7912,165.3644,3796.0
2022-03-15 13:35:00,175.95,176.28,175.77,175.82,3019.0,165.3268,165.6369,165.1577,165.2046,3019.0
2022-03-15 13:40:00,175.58,176.07,175.58,175.9,3319.0,164.9791,165.4395,164.9791,165.2798,3319.0
2022-03-15 13:45:00,175.91,175.92,175.49,175.84,4729.0,165.2892,165.2986,164.8946,165.2234,4729.0
2022-03-15 13:50:00,175.9,176.32,175.89,176.08,2057.0,165.2798,165.6745,165.2704,165.4489,2057.0
2022-03-15 13:55:00,176.16,177.04,176.16,176.98,7335.0,165.5241,166.351,165.5241,166.2946,7335.0
2022-03-15 14:00:00,176.95,177.18,176.7,176.7,12044.0,166.2664,166.4825,166.0315,166.0315,12044.0
2022-03-15 14:05:00,176.68,176.88,176.37,176.78,2911.0,166.0127,166.2006,165.7214,166.1067,2911.0
2022-03-15 14:10:00,176.67,176.67,176.35,176.56,3129.0,166.0033,166.0033,165.7026,165.9,3129.0
2022-03-15 14:15:00,176.53,176.53,175.7,175.82,3875.0,165.8718,165.8718,165.0919,165.2046,3875.0
2022-03-15 14:20:00,175.83,176.01,175.59,176.0,4025.0,165.214,165.3832,164.9885,165.3738,4025.0
2022-03-15 14:25:00,175.92,176.22,175.87,176.12,2921.0,165.2986,165.5805,165.2516,165.4865,2921.0
2022-03-15 14:30:00,175.97,176.11,175.74,176.11,1635.0,165.3456,165.4771,165.1295,165.4771,1635.0
2022-03-15 14:35:00,176.14,176.28,175.96,175.97,2932.0,165.5053,165.6369,165.3362,165.3456,2932.0
2022-03-15 14:40:00,176.07,176.31,176.05,176.17,1825.0,165.4395,165.6651,165.4208,165.5335,1825.0
2022-03-15 14:45:00,176.28,176.77,176.27,176.59,1700.0,165.6369,166.0973,165.6275,165.9281,1700.0
2022-03-15 14:50:00,176.7,176.87,176.52,176.87,2427.0,166.0315,166.1912,165.8624,166.1912,2427.0
2022-03-15 14:55:00,176.88,176.96,176.59,176.82,7535.0,166.2006,166.2758,165.9281,166.1443,7535.0
2022-03-15 15:00:00,176.75,177.1,176.65,177.05,7514.0,166.0785,166.4074,165.9845,166.3604,7514.0
2022-03-15 15:05:00,176.94,177.31,176.85,177.31,19246.0,166.257,166.6047,166.1725,166.6047,19246.0
2022-03-15 15:10:00,177.37,177.71,177.12,177.24,14239.0,166.6611,166.9805,166.4261,166.5389,14239.0
2022-03-15 15:15:00,177.25,177.91,177.2,177.76,11964.0,166.5483,167.1685,166.5013,167.0275,11964.0
2022-03-15 15:20:00,177.81,178.1,177.74,178.03,10070.0,167.0745,167.347,167.0087,167.2812,10070.0
2022-03-15 15:25:00,178.08,178.16,177.72,177.89,12102.0,167.3282,167.4034,166.9899,167.1497,12102.0
2022-03-15 15:30:00,177.91,178.41,177.91,178.17,17148.0,167.1685,167.6383,167.1685,167.4128,17148.0
2022-03-15 15:35:00,178.15,178.27,177.94,178.09,12337.0,167.394,167.5067,167.1966,167.3376,12337.0
2022-03-15 15:40:00,178.15,178.21,177.71,177.93,16555.0,167.394,167.4503,166.9805,167.1872,16555.0
2022-03-15 15:45:00,178.01,178.23,177.7,178.15,21894.0,167.2624,167.4691,166.9711,167.394,21894.0
2022-03-15 15:50:00,178.15,179.03,178.15,178.76,37476.0,167.394,168.2208,167.394,167.9671,37476.0
2022-03-15 15:55:00,178.77,178.96,178.2,178.44,125453.0,167.9765,168.1551,167.4409,167.6665,125453.0
2022-03-16 09:30:00,181.5,183.9,181.2,183.79,26903.0,170.5417,172.7968,170.2598,172.6934,26903.0
2022-03-16 09:35:00,183.96,183.96,182.5,182.93,11022.0,172.8532,172.8532,171.4813,171.8854,11022.0
2022-03-16 09:40:00,183.39,184.72,183.28,184.43,6148.0,172.3176,173.5673,172.2142,173.2948,6148.0
2022-03-16 09:45:00,184.51,185.74,184.37,184.6,15229.0,173.37,174.5257,173.2384,173.4545,15229.0
2022-03-16 09:50:00,184.84,185.47,184.2,184.82,9976.0,173.68,174.272,173.0787,173.6613,9976.0
2022-03-16 09:55:00,184.81,185.52,184.17,184.56,16034.0,173.6519,174.319,173.0505,173.4169,16034.0
2022-03-16 10:00:00,184.74,185.26,184.27,184.34,9274.0,173.5861,174.0747,173.1445,173.2102,9274.0
2022-03-16 10:05:00,184.61,184.79,184.12,184.24,13350.0,173.4639,173.6331,173.0035,173.1163,13350.0
2022-03-16 10:10:00,184.12,184.83,184.04,184.76,15976.0,173.0035,173.6706,172.9283,173.6049,15976.0
2022-03-16 10:15:00,184.72,186.77,184.71,186.31,10981.0,173.5673,175.4935,173.5579,175.0613,10981.0
2022-03-16 10:20:00,186.48,186.92,186.21,186.83,20530.0,175.221,175.6345,174.9673,175.5499,20530.0
2022-03-16 10:25:00,186.91,187.08,186.13,186.2,31180.0,175.6251,175.7848,174.8922,174.9579,31180.0
2022-03-16 10:30:00,186.29,188.13,186.29,187.74,22310.0,175.0425,176.7714,175.0425,176.405,22310.0
2022-03-16 10:35:00,187.79,187.8,186.29,187.13,17499.0,176.4519,176.4613,175.0425,175.8318,17499.0
2022-03-16 10:40:00,187.02,187.38,185.41,185.81,34563.0,175.7284,176.0667,174.2156,174.5915,34563.0
2022-03-16 10:45:00,185.71,186.49,185.46,186.36,24441.0,174.4975,175.2304,174.2626,175.1083,24441.0
2022-03-16 10:50:00,186.44,186.61,185.74,186.17,7993.0,175.1834,175.3432,174.5257,174.9297,7993.0
2022-03-16 10:55:00,186.27,186.33,185.87,186.22,32086.0,175.0237,175.0801,174.6479,174.9767,32086.0
2022-03-16 11:00:00,186.22,186.64,185.76,186.64,26303.0,174.9767,175.3714,174.5445,175.3714,26303.0
2022-03-16 11:05:00,186.61,186.71,185.81,185.96,16800.0,175.3432,175.4371,174.5915,174.7324,16800.0
2022-03-16 11:10:00,186.11,186.71,186.02,186.15,10858.0,174.8734,175.4371,174.7888,174.911,10858.0
2022-03-16 11:15:00,186.26,186.49,185.98,186.39,15905.0,175.0143,175.2304,174.7512,175.1365,15905.0
2022-03-16 11:20:00,186.48,186.62,186.11,186.49,5090.0,175.221,175.3526,174.8734,175.2304,5090.0
2022-03-16 11:25:00,186.59,186.64,185.81,185.97,10346.0,175.3244,175.3714,174.5915,174.7418,10346.0
2022-03-16 11:30:00,186.15,186.39,186.07,186.39,2419.0,174.911,175.1365,174.8358,175.1365,2419.0
2022-03-16 11:35:00,186.25,186.33,185.58,185.78,4118.0,175.0049,175.0801,174.3754,174.5633,4118.0
2022-03-16 11:40:00,185.93,185.99,185.54,185.82,4972.0,174.7042,174.7606,174.3378,174.6009,4972.0
2022-03-16 11:45:00,185.67,185.8,185.61,185.66,1990.0,174.4599,174.5821,174.4036,174.4505,1990.0
2022-03-16 11:50:00,185.81,186.21,185.74,186.02,5914.0,174.5915,174.9673,174.5257,174.7888,5914.0
2022-03-16 11:55:00,186.0,186.57,185.93,186.57,7075.0,174.77,175.3056,174.7042,175.3056,7075.0
2022-03-16 12:00:00,186.56,186.8,186.27,186.58,8032.0,175.2962,175.5217,175.0237,175.315,8032.0
2022-03-16 12:05:00,186.52,186.82,186.26,186.52,17532.0,175.2586,175.5405,175.0143,175.2586,17532.0
2022-03-16 12:10:00,186.53,186.85,186.48,186.56,7738.0,175.268,175.5687,175.221,175.2962,7738.0
2022-03-16 12:15:00,186.69,187.01,186.63,187.01,7024.0,175.4183,175.719,175.362,175.719,7024.0
2022-03-16 12:20:00,187.0,187.25,186.86,186.86,5983.0,175.7096,175.9445,175.5781,175.5781,5983.0
2022-03-16 12:25:00,186.86,186.92,186.35,186.53,4552.0,175.5781,175.6345,175.0989,175.268,4552.0
2022-03-16 12:30:00,186.5,186.58,186.11,186.11,9362.0,175.2398,175.315,174.8734,174.8734,9362.0
2022-03-16 12:35:00,186.15,186.18,185.79,185.92,6823.0,174.911,174.9391,174.5727,174.6948,6823.0
2022-03-16 12:40:00,185.63,185.9,185.59,185.59,6478.0,174.4223,174.676,174.3848,174.3848,6478.0
2022-03-16 12:45:00,185.56,185.56,184.0,184.3,14973.0,174.3566,174.3566,172.8908,173.1726,14973.0
2022-03-16 12:50:00,184.44,185.21,184.37,185.08,11236.0,173.3042,174.0277,173.2384,173.9056,11236.0
2022-03-16 12:55:00,184.99,185.17,184.84,184.97,7591.0,173.821,173.9901,173.68,173.8022,7591.0
2022-03-16 13:00:00,184.95,185.15,184.14,184.22,27590.0,173.7834,173.9713,173.0223,173.0975,27590.0
2022-03-16 13:05:00,184.29,184.29,182.88,182.93,9204.0,173.1633,173.1633,171.8384,171.8854,9204.0
2022-03-16 13:10:00,182.83,182.96,182.33,182.34,12638.0,171.7914,171.9136,171.3216,171.331,12638.0
2022-03-16 13:15:00,182.18,182.42,181.69,181.98,19242.0,171.1806,171.4062,170.7202,170.9927,19242.0
2022-03-16 13:20:00,181.89,182.46,181.67,182.19,17506.0,170.9082,171.4437,170.7014,171.19,17506.0
2022-03-16 13:25:00,182.18,182.72,182.02,182.69,14593.0,171.1806,171.688,171.0303,171.6599,14593.0
2022-03-16 13:30:00,182.76,183.45,182.6,183.34,7161.0,171.7256,172.374,171.5753,172.2706,7161.0
2022-03-16 13:35:00,183.63,183.88,183.24,183.24,7378.0,172.5431,172.778,172.1766,172.1766,7378.0
2022-03-16 13:40:00,183.28,183.51,183.09,183.5,5570.0,172.2142,172.4303,172.0357,172.4209,5570.0
2022-03-16 13:45:00,183.56,184.06,183.55,183.99,5287.0,172.4773,172.9471,172.4679,172.8814,5287.0
2022-03-16 13:50:00,183.99,183.99,183.75,183.85,4945.0,172.8814,172.8814,172.6559,172.7498,4945.0
2022-03-16 13:55:00,183.89,184.08,183.57,183.89,5941.0,172.7874,172.9659,172.4867,172.7874,5941.0
2022-03-16 14:00:00,183.61,183.77,181.67,182.13,15072.0,172.5243,172.6746,170.7014,171.1337,15072.0
2022-03-16 14:05:00,182.01,182.83,181.21,181.24,15777.0,171.0209,171.7914,170.2692,170.2974,15777.0
2022-03-16 14:10:00,181.09,181.57,179.82,179.86,23642.0,170.1565,170.6075,168.9631,169.0007,23642.0
2022-03-16 14:15:00,179.89,181.23,179.79,181.18,18779.0,169.0289,170.288,168.9349,170.241,18779.0
2022-03-16 14:20:00,181.19,181.3,179.68,179.69,20475.0,170.2504,170.3538,168.8316,168.841,20475.0
2022-03-16 14:25:00,179.69,180.52,179.51,179.62,15958.0,168.841,169.6209,168.6718,168.7752,15958.0
2022-03-16 14:30:00,179.43,179.58,178.35,178.65,20631.0,168.5967,168.7376,167.5819,167.8638,20631.0
2022-03-16 14:35:00,178.65,180.34,178.18,180.34,14348.0,167.8638,169.4517,167.4222,169.4517,14348.0
2022-03-16 14:40:00,180.23,182.95,180.23,182.81,12425.0,169.3484,171.9042,169.3484,171.7726,12425.0
2022-03-16 14:45:00,182.74,183.41,182.25,182.94,13600.0,171.7068,172.3364,171.2464,171.8948,13600.0
2022-03-16 14:50:00,182.91,184.28,182.33,184.06,12031.0,171.8666,173.1539,171.3216,172.9471,12031.0
2022-03-16 14:55:00,183.98,185.05,183.97,184.22,10934.0,172.872,173.8774,172.8626,173.0975,10934.0
2022-03-16 15:00:00,184.36,184.86,183.92,184.86,12577.0,173.229,173.6988,172.8156,173.6988,12577.0
2022-03-16 15:05:00,184.81,185.45,184.49,184.86,18936.0,173.6519,174.2532,173.3512,173.6988,18936.0
2022-03-16 15:10:00,184.79,185.55,184.65,185.55,17371.0,173.6331,174.3472,173.5015,174.3472,17371.0
2022-03-16 15:15:00,185.57,185.87,185.04,185.86,16591.0,174.366,174.6479,173.868,174.6385,16591.0
2022-03-16 15:20:00,185.96,186.46,185.74,185.96,18222.0,174.7324,175.2022,174.5257,174.7324,18222.0
2022-03-16 15:25:00,186.12,186.28,185.87,186.14,14786.0,174.8828,175.0331,174.6479,174.9016,14786.0
2022-03-16 15:30:00,186.21,186.23,185.4,185.96,20846.0,174.9673,174.9861,174.2062,174.7324,20846.0
2022-03-16 15:35:00,185.86,185.99,185.26,185.99,23638.0,174.6385,174.7606,174.0747,174.7606,23638.0
2022-03-16 15:40:00,185.89,186.24,185.74,186.16,30691.0,174.6666,174.9955,174.5257,174.9203,30691.0
2022-03-16 15:45:00,186.16,187.08,186.01,187.02,36454.0,174.9203,175.7848,174.7794,175.7284,36454.0
2022-03-16 15:50:00,187.04,187.89,186.93,187.64,92680.0,175.7472,176.5459,175.6439,176.311,92680.0
2022-03-16 15:55:00,187.82,188.42,187.51,188.33,168360.0,176.4801,177.0439,176.1888,176.9593,168360.0
2022-03-17 09:30:00,187.23,187.24,185.18,185.69,33948.0,175.9257,175.9351,173.9995,174.4787,33948.0
2022-03-17 09:35:00,185.66,186.35,185.14,186.25,10375.0,174.4505,175.0989,173.9619,175.0049,10375.0
2022-03-17 09:40:00,186.78,187.76,186.68,187.12,6381.0,175.5029,176.4237,175.409,175.8224,6381.0
2022-03-17 09:45:00,187.27,188.22,187.27,187.33,10801.0,175.9633,176.856,175.9633,176.0197,10801.0
2022-03-17 09:50:00,186.99,187.54,186.63,187.54,4702.0,175.7002,176.217,175.362,176.217,4702.0
2022-03-17 09:55:00,187.68,188.42,187.66,188.42,7549.0,176.3486,177.0439,176.3298,177.0439,7549.0
2022-03-17 10:00:00,188.25,188.35,187.22,187.88,11306.0,176.8842,176.9781,175.9163,176.5365,11306.0
2022-03-17 10:05:00,188.0,188.35,187.69,188.19,7999.0,176.6493,176.9781,176.358,176.8278,7999.0
2022-03-17 10:10:00,188.15,188.51,186.65,186.89,7656.0,176.7902,177.1285,175.3808,175.6063,7656.0
2022-03-17 10:15:00,187.05,187.05,186.32,186.38,8060.0,175.7566,175.7566,175.0707,175.1271,8060.0
2022-03-17 10:20:00,186.72,188.22,186.5,187.79,10492.0,175.4465,176.856,175.2398,176.4519,10492.0
2022-03-17 10:25:00,187.87,188.23,187.5,188.15,15634.0,176.5271,176.8654,176.1794,176.7902,15634.0
2022-03-17 10:30:00,188.02,188.1,187.22,187.76,17114.0,176.668,176.7432,175.9163,176.4237,17114.0
2022-03-17 10:35:00,187.61,187.63,187.14,187.58,5241.0,176.2828,176.3016,175.8412,176.2546,5241.0
2022-03-17 10:40:00,187.76,188.01,187.42,187.77,9400.0,176.4237,176.6587,176.1043,176.4331,9400.0
2022-03-17 10:45:00,187.58,187.8,186.82,187.47,5573.0,176.2546,176.4613,175.5405,176.1513,5573.0
2022-03-17 10:50:00,187.51,187.61,186.91,186.97,8873.0,176.1888,176.2828,175.6251,175.6814,8873.0
2022-03-17 10:55:00,186.9,187.97,186.9,187.77,7589.0,175.6157,176.6211,175.6157,176.4331,7589.0
2022-03-17 11:00:00,187.51,187.62,186.85,187.09,6222.0,176.1888,176.2922,175.5687,175.7942,6222.0
2022-03-17 11:05:00,187.2,188.14,187.06,188.06,5881.0,175.8976,176.7808,175.766,176.7056,5881.0
2022-03-17 11:10:00,188.12,188.25,187.65,187.65,5888.0,176.762,176.8842,176.3204,176.3204,5888.0
2022-03-17 11:15:00,187.8,188.34,187.7,188.34,7268.0,176.4613,176.9687,176.3674,176.9687,7268.0
2022-03-17 11:20:00,188.32,188.57,188.29,188.5,17966.0,176.9499,177.1848,176.9217,177.1191,17966.0
2022-03-17 11:25:00,188.52,188.52,188.05,188.11,6989.0,177.1379,177.1379,176.6962,176.7526,6989.0
2022-03-17 11:30:00,187.9,188.55,187.89,188.35,9978.0,176.5553,177.166,176.5459,176.9781,9978.0
2022-03-17 11:35:00,188.27,188.58,188.04,188.58,10545.0,176.903,177.1942,176.6868,177.1942,10545.0
2022-03-17 11:40:00,188.58,188.86,188.55,188.58,3515.0,177.1942,177.4573,177.166,177.1942,3515.0
2022-03-17 11:45:00,188.47,188.52,187.51,187.59,7656.0,177.0909,177.1379,176.1888,176.264,7656.0
2022-03-17 11:50:00,187.5,188.49,187.5,188.49,7203.0,176.1794,177.1097,176.1794,177.1097,7203.0
2022-03-17 11:55:00,188.44,188.44,187.87,187.99,3687.0,177.0627,177.0627,176.5271,176.6399,3687.0
2022-03-17 12:00:00,187.85,188.22,187.75,188.16,4356.0,176.5083,176.856,176.4143,176.7996,4356.0
2022-03-17 12:05:00,188.15,188.32,188.03,188.32,5812.0,176.7902,176.9499,176.6774,176.9499,5812.0
2022-03-17 12:10:00,188.34,188.48,188.03,188.08,6165.0,176.9687,177.1003,176.6774,176.7244,6165.0
2022-03-17 12:15:00,188.19,188.26,187.7,188.16,5503.0,176.8278,176.8936,176.3674,176.7996,5503.0
2022-03-17 12:20:00,188.38,189.07,188.37,188.73,7658.0,177.0063,177.6547,176.9969,177.3352,7658.0
2022-03-17 12:25:00,188.83,189.04,188.63,188.94,5933.0,177.4291,177.6265,177.2412,177.5325,5933.0
2022-03-17 12:30:00,188.85,189.06,188.68,188.77,7241.0,177.4479,177.6453,177.2882,177.3728,7241.0
2022-03-17 12:35:00,188.76,189.04,188.75,189.03,3155.0,177.3634,177.6265,177.354,177.6171,3155.0
2022-03-17 12:40:00,189.06,189.12,188.82,188.93,4200.0,177.6453,177.7016,177.4197,177.5231,4200.0
2022-03-17 12:45:00,188.86,188.95,188.58,188.59,4396.0,177.4573,177.5419,177.1942,177.2036,4396.0
2022-03-17 12:50:00,188.75,188.85,188.63,188.75,2426.0,177.354,177.4479,177.2412,177.354,2426.0
2022-03-17 12:55:00,188.77,188.96,188.64,188.68,3046.0,177.3728,177.5513,177.2506,177.2882,3046.0
2022-03-17 13:00:00,188.75,188.76,188.44,188.76,3525.0,177.354,177.3634,177.0627,177.3634,3525.0
2022-03-17 13:05:00,188.88,188.88,188.55,188.73,1956.0,177.4761,177.4761,177.166,177.3352,1956.0
2022-03-17 13:10:00,188.76,189.11,188.33,188.43,3859.0,177.3634,177.6922,176.9593,177.0533,3859.0
2022-03-17 13:15:00,188.4,188.78,188.4,188.77,1300.0,177.0251,177.3822,177.0251,177.3728,1300.0
2022-03-17 13:20:00,188.68,189.38,188.68,189.31,3137.0,177.2882,177.9459,177.2882,177.8802,3137.0
2022-03-17 13:25:00,189.38,189.81,189.31,189.62,6492.0,177.9459,178.35,177.8802,178.1714,6492.0
2022-03-17 13:30:00,189.62,189.76,189.48,189.76,3243.0,178.1714,178.303,178.0399,178.303,3243.0
2022-03-17 13:35:00,189.74,189.81,189.5,189.54,3260.0,178.2842,178.35,178.0587,178.0963,3260.0
2022-03-17 13:40:00,189.68,190.01,189.56,189.99,7760.0,178.2278,178.5379,178.1151,178.5191,7760.0
2022-03-17 13:45:00,190.05,190.13,189.9,190.0,2528.0,178.5755,178.6507,178.4345,178.5285,2528.0
2022-03-17 13:50:00,190.12,190.32,190.01,190.15,6484.0,178.6413,178.8292,178.5379,178.6694,6484.0
2022-03-17 13:55:00,190.1,190.23,189.92,189.92,8959.0,178.6225,178.7446,178.4533,178.4533,8959.0
2022-03-17 14:00:00,189.67,189.9,189.62,189.71,4777.0,178.2184,178.4345,178.1714,178.256,4777.0
2022-03-17 14:05:00,189.7,189.74,189.16,189.16,12919.0,178.2466,178.2842,177.7392,177.7392,12919.0
2022-03-17 14:10:00,189.14,189.26,188.74,189.11,8212.0,177.7204,177.8332,177.3446,177.6922,8212.0
2022-03-17 14:15:00,189.18,189.18,188.87,189.11,7379.0,177.758,177.758,177.4667,177.6922,7379.0
2022-03-17 14:20:00,189.2,189.33,188.71,188.87,4271.0,177.7768,177.899,177.3164,177.4667,4271.0
2022-03-17 14:25:00,188.96,188.96,188.28,188.28,4734.0,177.5513,177.5513,176.9123,176.9123,4734.0
2022-03-17 14:30:00,188.39,189.27,188.39,189.18,5394.0,177.0157,177.8426,177.0157,177.758,5394.0
2022-03-17 14:35:00,189.24,189.43,188.74,188.76,5971.0,177.8144,177.9929,177.3446,177.3634,5971.0
2022-03-17 14:40:00,188.83,189.07,188.62,189.07,2891.0,177.4291,177.6547,177.2318,177.6547,2891.0
2022-03-17 14:45:00,188.94,189.16,188.76,189.09,2200.0,177.5325,177.7392,177.3634,177.6734,2200.0
2022-03-17 14:50:00,189.05,189.05,188.8,188.93,3493.0,177.6359,177.6359,177.401,177.5231,3493.0
2022-03-17 14:55:00,188.95,189.18,188.78,189.16,4712.0,177.5419,177.758,177.3822,177.7392,4712.0
2022-03-17 15:00:00,189.08,189.47,188.96,189.46,5420.0,177.664,178.0305,177.5513,178.0211,5420.0
2022-03-17 15:05:00,189.42,189.5,188.8,188.95,11398.0,177.9835,178.0587,177.401,177.5419,11398.0
2022-03-17 15:10:00,189.01,189.01,188.27,188.41,8753.0,177.5983,177.5983,176.903,177.0345,8753.0
2022-03-17 15:15:00,188.61,189.12,188.56,189.12,5268.0,177.2224,177.7016,177.1754,177.7016,5268.0
2022-03-17 15:20:00,189.23,189.23,188.77,188.77,6977.0,177.805,177.805,177.3728,177.3728,6977.0
2022-03-17 15:25:00,188.87,189.46,188.87,189.4,8034.0,177.4667,178.0211,177.4667,177.9647,8034.0
2022-03-17 15:30:00,189.38,189.67,189.22,189.52,13114.0,177.9459,178.2184,177.7956,178.0775,13114.0
2022-03-17 15:35:00,189.52,189.65,189.1,189.23,27288.0,178.0775,178.1996,177.6828,177.805,27288.0
2022-03-17 15:40:00,189.27,189.67,189.16,189.58,16951.0,177.8426,178.2184,177.7392,178.1339,16951.0
2022-03-17 15:45:00,189.53,189.87,189.32,189.47,16136.0,178.0869,178.4064,177.8896,178.0305,16136.0
2022-03-17 15:50:00,189.31,189.66,189.12,189.47,30746.0,177.8802,178.209,177.7016,178.0305,30746.0
2022-03-17 15:55:00,189.5,189.83,189.22,189.79,97031.0,178.0587,178.3688,177.7956,178.3312,97031.0
2022-03-18 09:30:00,187.53,187.84,185.66,185.68,255962.0,176.2076,176.4989,174.4505,174.4693,255962.0
2022-03-18 09:35:00,185.95,186.77,185.26,185.56,10598.0,174.723,175.4935,174.0747,174.3566,10598.0
2022-03-18 09:40:00,185.49,186.74,184.75,186.04,24097.0,174.2908,175.4653,173.5955,174.8076,24097.0
2022-03-18 09:45:00,186.0,186.16,184.68,185.48,38615.0,174.77,174.9203,173.5297,174.2814,38615.0
2022-03-18 09:50:00,185.6,185.91,185.25,185.7,17708.0,174.3942,174.6854,174.0653,174.4881,17708.0
2022-03-18 09:55:00,185.72,186.7,185.56,186.7,15064.0,174.5069,175.4277,174.3566,175.4277,15064.0
2022-03-18 10:00:00,186.79,187.75,186.47,187.61,14600.0,175.5123,176.4143,175.2116,176.2828,14600.0
2022-03-18 10:05:00,187.8,188.03,187.42,187.94,20290.0,176.4613,176.6774,176.1043,176.5929,20290.0
2022-03-18 10:10:00,187.89,188.57,187.85,188.45,16440.0,176.5459,177.1848,176.5083,177.0721,16440.0
2022-03-18 10:15:00,188.45,188.45,187.7,187.77,21679.0,177.0721,177.0721,176.3674,176.4331,21679.0
2022-03-18 10:20:00,187.86,188.57,187.44,188.16,8715.0,176.5177,177.1848,176.1231,176.7996,8715.0
2022-03-18 10:25:00,188.11,188.42,187.82,187.9,10277.0,176.7526,177.0439,176.4801,176.5553,10277.0
2022-03-18 10:30:00,187.94,187.94,186.74,186.93,12819.0,176.5929,176.5929,175.4653,175.6439,12819.0
2022-03-18 10:35:00,186.98,187.13,186.47,186.56,7660.0,175.6908,175.8318,175.2116,175.2962,7660.0
2022-03-18 10:40:00,186.41,187.58,186.36,187.4,13078.0,175.1553,176.2546,175.1083,176.0855,13078.0
2022-03-18 10:45:00,187.36,188.16,187.36,187.69,10180.0,176.0479,176.7996,176.0479,176.358,10180.0
2022-03-18 10:50:00,187.64,187.9,187.24,187.79,8975.0,176.311,176.5553,175.9351,176.4519,8975.0
2022-03-18 10:55:00,187.8,188.22,187.55,188.11,16015.0,176.4613,176.856,176.2264,176.7526,16015.0
2022-03-18 11:00:00,188.15,189.09,188.15,189.09,10266.0,176.7902,177.6734,176.7902,177.6734,10266.0
2022-03-18 11:05:00,188.91,189.36,188.78,188.9,26979.0,177.5043,177.9271,177.3822,177.4949,26979.0
2022-03-18 11:10:00,188.87,189.47,188.6,188.91,7813.0,177.4667,178.0305,177.213,177.5043,7813.0
2022-03-18 11:15:00,188.82,189.22,188.62,189.22,4845.0,177.4197,177.7956,177.2318,177.7956,4845.0
2022-03-18 11:20:00,189.13,189.13,188.56,188.83,33116.0,177.711,177.711,177.1754,177.4291,33116.0
2022-03-18 11:25:00,188.84,189.4,188.57,189.28,10388.0,177.4385,177.9647,177.1848,177.852,10388.0
2022-03-18 11:30:00,189.47,190.04,189.42,189.83,11510.0,178.0305,178.5661,177.9835,178.3688,11510.0
2022-03-18 11:35:00,189.83,190.3,189.65,190.2,10130.0,178.3688,178.8104,178.1996,178.7164,10130.0
2022-03-18 11:40:00,190.0,190.18,189.83,190.0,8540.0,178.5285,178.6976,178.3688,178.5285,8540.0
2022-03-18 11:45:00,190.0,190.41,189.82,189.82,7096.0,178.5285,178.9137,178.3594,178.3594,7096.0
2022-03-18 11:50:00,189.97,190.53,189.67,189.73,6609.0,178.5003,179.0265,178.2184,178.2748,6609.0
2022-03-18 11:55:00,189.77,190.01,189.73,189.88,4119.0,178.3124,178.5379,178.2748,178.4157,4119.0
2022-03-18 12:00:00,189.91,189.99,189.55,189.78,5082.0,178.4439,178.5191,178.1057,178.3218,5082.0
2022-03-18 12:05:00,189.81,189.88,189.53,189.82,5049.0,178.35,178.4157,178.0869,178.3594,5049.0
2022-03-18 12:10:00,189.82,190.12,189.8,190.12,6701.0,178.3594,178.6413,178.3406,178.6413,6701.0
2022-03-18 12:15:00,190.04,190.34,190.03,190.27,5383.0,178.5661,178.848,178.5567,178.7822,5383.0
2022-03-18 12:20:00,190.2,190.83,190.06,190.83,6200.0,178.7164,179.3084,178.5849,179.3084,6200.0
2022-03-18 12:25:00,190.85,191.11,190.71,190.95,17785.0,179.3272,179.5715,179.1956,179.4211,17785.0
2022-03-18 12:30:00,191.0,191.35,190.92,191.33,12438.0,179.4681,179.797,179.393,179.7782,12438.0
2022-03-18 12:35:00,191.41,191.66,191.31,191.61,6483.0,179.8534,180.0883,179.7594,180.0413,6483.0
2022-03-18 12:40:00,191.55,191.63,191.28,191.56,3251.0,179.9849,180.0601,179.7312,179.9943,3251.0
2022-03-18 12:45:00,191.51,191.58,191.2,191.39,13032.0,179.9473,180.0131,179.6561,179.8346,13032.0
2022-03-18 12:50:00,191.43,191.61,191.4,191.55,6851.0,179.8722,180.0413,179.844,179.9849,6851.0
2022-03-18 12:55:00,191.65,191.91,191.55,191.75,3061.0,180.0789,180.3232,179.9849,180.1728,3061.0
2022-03-18 13:00:00,191.66,191.75,191.44,191.48,2286.0,180.0883,180.1728,179.8816,179.9191,2286.0
2022-03-18 13:05:00,191.52,191.75,191.26,191.54,4260.0,179.9567,180.1728,179.7124,179.9755,4260.0
2022-03-18 13:10:00,191.44,191.54,191.12,191.17,2769.0,179.8816,179.9755,179.5809,179.6279,2769.0
2022-03-18 13:15:00,191.21,191.33,190.69,190.7,6213.0,179.6654,179.7782,179.1768,179.1862,6213.0
2022-03-18 13:20:00,190.73,191.33,190.71,191.29,4154.0,179.2144,179.7782,179.1956,179.7406,4154.0
2022-03-18 13:25:00,191.24,191.58,191.16,191.53,4016.0,179.6936,180.0131,179.6185,179.9661,4016.0
2022-03-18 13:30:00,191.5,191.63,191.47,191.62,2708.0,179.9379,180.0601,179.9097,180.0507,2708.0
2022-03-18 13:35:00,191.58,191.65,191.31,191.55,8306.0,180.0131,180.0789,179.7594,179.9849,8306.0
2022-03-18 13:40:00,191.5,191.5,191.19,191.28,2773.0,179.9379,179.9379,179.6467,179.7312,2773.0
2022-03-18 13:45:00,191.27,191.64,191.21,191.57,6139.0,179.7218,180.0695,179.6654,180.0037,6139.0
2022-03-18 13:50:00,191.56,191.56,191.31,191.37,10961.0,179.9943,179.9943,179.7594,179.8158,10961.0
2022-03-18 13:55:00,191.34,191.7,191.26,191.29,4398.0,179.7876,180.1259,179.7124,179.7406,4398.0
2022-03-18 14:00:00,191.58,191.66,191.46,191.49,4764.0,180.0131,180.0883,179.9004,179.9285,4764.0
2022-03-18 14:05:00,191.55,191.55,191.19,191.33,2200.0,179.9849,179.9849,179.6467,179.7782,2200.0
2022-03-18 14:10:00,191.35,191.55,191.08,191.55,4422.0,179.797,179.9849,179.5433,179.9849,4422.0
2022-03-18 14:15:00,191.65,191.7,191.59,191.68,2272.0,180.0789,180.1259,180.0225,180.1071,2272.0
2022-03-18 14:20:00,191.76,191.91,191.69,191.91,3669.0,180.1822,180.3232,180.1165,180.3232,3669.0
2022-03-18 14:25:00,191.87,191.88,191.62,191.73,9521.0,180.2856,180.295,180.0507,180.1541,9521.0
2022-03-18 14:30:00,191.72,191.85,191.53,191.73,6840.0,180.1447,180.2668,179.9661,180.1541,6840.0
2022-03-18 14:35:00,191.86,192.23,191.86,192.2,8417.0,180.2762,180.6239,180.2762,180.5957,8417.0
2022-03-18 14:40:00,192.22,192.3,191.59,191.77,9063.0,180.6145,180.6896,180.0225,180.1916,9063.0
2022-03-18 14:45:00,191.84,191.97,191.76,191.84,3509.0,180.2574,180.3796,180.1822,180.2574,3509.0
2022-03-18 14:50:00,191.85,191.93,191.74,191.81,5157.0,180.2668,180.342,180.1634,180.2292,5157.0
2022-03-18 14:55:00,191.77,191.77,191.55,191.64,3775.0,180.1916,180.1916,179.9849,180.0695,3775.0
2022-03-18 15:00:00,191.69,192.18,191.55,192.1,7060.0,180.1165,180.5769,179.9849,180.5017,7060.0
2022-03-18 15:05:00,192.08,192.41,191.96,192.31,8636.0,180.4829,180.793,180.3702,180.699,8636.0
2022-03-18 15:10:00,192.34,192.7,192.34,192.52,13863.0,180.7272,181.0655,180.7272,180.8964,13863.0
2022-03-18 15:15:00,192.51,192.83,192.51,192.67,6956.0,180.887,181.1876,180.887,181.0373,6956.0
2022-03-18 15:20:00,192.68,192.76,192.51,192.61,10618.0,181.0467,181.1219,180.887,180.9809,10618.0
2022-03-18 15:25:00,192.59,192.71,192.41,192.45,8188.0,180.9621,181.0749,180.793,180.8306,8188.0
2022-03-18 15:30:00,192.49,192.85,192.28,192.65,17579.0,180.8682,181.2064,180.6708,181.0185,17579.0
2022-03-18 15:35:00,192.67,192.73,191.42,191.44,20699.0,181.0373,181.0937,179.8628,179.8816,20699.0
2022-03-18 15:40:00,191.53,192.11,191.53,192.05,15523.0,179.9661,180.5111,179.9661,180.4547,15523.0
2022-03-18 15:45:00,192.1,192.1,191.52,191.59,29165.0,180.5017,180.5017,179.9567,180.0225,29165.0
2022-03-18 15:50:00,191.58,192.82,191.58,192.82,49520.0,180.0131,181.1782,180.0131,181.1782,49520.0
2022-03-18 15:55:00,192.64,192.67,191.96,192.45,120762.0,181.0091,181.0373,180.3702,180.8306,120762.0
2022-03-21 09:30:00,190.87,192.32,190.27,191.91,28220.0,179.346,180.7084,178.7822,180.3232,28220.0
2022-03-21 09:35:00,192.3,192.3,190.97,191.35,6286.0,180.6896,180.6896,179.4399,179.797,6286.0
2022-03-21 09:40:00,191.57,193.23,191.55,191.55,13702.0,180.0037,181.5635,179.9849,179.9849,13702.0
2022-03-21 09:45:00,191.7,191.75,189.82,190.07,8684.0,180.1259,180.1728,178.3594,178.5943,8684.0
2022-03-21 09:50:00,190.07,190.48,188.88,189.06,7013.0,178.5943,178.9795,177.4761,177.6453,7013.0
2022-03-21 09:55:00,189.43,190.12,189.28,189.64,8577.0,177.9929,178.6413,177.852,178.1902,8577.0
2022-03-21 10:00:00,189.15,189.86,188.89,189.05,9869.0,177.7298,178.397,177.4855,177.6359,9869.0
2022-03-21 10:05:00,189.23,189.35,188.6,188.8,9038.0,177.805,177.9177,177.213,177.401,9038.0
2022-03-21 10:10:00,188.97,189.04,187.86,187.95,7965.0,177.5607,177.6265,176.5177,176.6023,7965.0
2022-03-21 10:15:00,187.88,187.93,187.36,187.79,19739.0,176.5365,176.5835,176.0479,176.4519,19739.0
2022-03-21 10:20:00,187.66,187.66,186.77,187.25,14649.0,176.3298,176.3298,175.4935,175.9445,14649.0
2022-03-21 10:25:00,187.17,187.19,186.63,186.8,21971.0,175.8694,175.8882,175.362,175.5217,21971.0
2022-03-21 10:30:00,186.7,187.33,186.53,186.95,7761.0,175.4277,176.0197,175.268,175.6627,7761.0
2022-03-21 10:35:00,187.06,187.82,186.57,187.56,6282.0,175.766,176.4801,175.3056,176.2358,6282.0
2022-03-21 10:40:00,187.69,187.94,187.42,187.75,3950.0,176.358,176.5929,176.1043,176.4143,3950.0
2022-03-21 10:45:00,187.74,188.38,187.68,187.81,24507.0,176.405,177.0063,176.3486,176.4707,24507.0
2022-03-21 10:50:00,187.83,188.17,187.69,187.81,5986.0,176.4895,176.809,176.358,176.4707,5986.0
2022-03-21 10:55:00,187.87,189.05,187.86,188.73,16454.0,176.5271,177.6359,176.5177,177.3352,16454.0
2022-03-21 11:00:00,188.62,189.2,188.47,189.05,21229.0,177.2318,177.7768,177.0909,177.6359,21229.0
2022-03-21 11:05:00,188.94,189.5,188.78,189.23,7390.0,177.5325,178.0587,177.3822,177.805,7390.0
2022-03-21 11:10:00,189.19,190.17,189.18,190.1,12403.0,177.7674,178.6882,177.758,178.6225,12403.0
2022-03-21 11:15:00,190.12,190.78,189.97,190.54,12929.0,178.6413,179.2614,178.5003,179.0359,12929.0
2022-03-21 11:20:00,190.46,191.33,190.46,191.23,3250.0,178.9607,179.7782,178.9607,179.6842,3250.0
2022-03-21 11:25:00,191.33,191.48,191.19,191.3,3931.0,179.7782,179.9191,179.6467,179.75,3931.0
2022-03-21 11:30:00,191.4,191.4,190.88,191.08,1800.0,179.844,179.844,179.3554,179.5433,1800.0
2022-03-21 11:35:00,191.04,191.62,190.7,191.46,2095.0,179.5057,180.0507,179.1862,179.9004,2095.0
2022-03-21 11:40:00,191.51,192.09,191.23,191.23,6983.0,179.9473,180.4923,179.6842,179.6842,6983.0
2022-03-21 11:45:00,191.37,191.58,191.05,191.05,3968.0,179.8158,180.0131,179.5151,179.5151,3968.0
2022-03-21 11:50:00,191.26,191.87,191.17,191.64,5038.0,179.7124,180.2856,179.6279,180.0695,5038.0
2022-03-21 11:55:00,191.5,192.12,191.5,191.78,4646.0,179.9379,180.5205,179.9379,180.201,4646.0
2022-03-21 12:00:00,191.89,191.89,190.76,190.76,2000.0,180.3044,180.3044,179.2426,179.2426,2000.0
2022-03-21 12:05:00,191.0,191.39,190.65,191.31,3132.0,179.4681,179.8346,179.1393,179.7594,3132.0
2022-03-21 12:10:00,191.17,191.4,191.13,191.39,1900.0,179.6279,179.844,179.5903,179.8346,1900.0
2022-03-21 12:15:00,191.3,191.4,190.63,191.14,6122.0,179.75,179.844,179.1205,179.5997,6122.0
2022-03-21 12:20:00,191.3,191.66,191.29,191.66,6423.0,179.75,180.0883,179.7406,180.0883,6423.0
2022-03-21 12:25:00,191.56,191.81,190.98,191.23,4103.0,179.9943,180.2292,179.4493,179.6842,4103.0
2022-03-21 12:30:00,191.15,191.15,189.55,190.11,12385.0,179.6091,179.6091,178.1057,178.6319,12385.0
2022-03-21 12:35:00,190.08,190.08,189.15,189.69,5713.0,178.6037,178.6037,177.7298,178.2372,5713.0
2022-03-21 12:40:00,189.77,190.18,189.51,190.18,8742.0,178.3124,178.6976,178.0681,178.6976,8742.0
2022-03-21 12:45:00,190.02,190.24,189.96,190.12,9323.0,178.5473,178.754,178.4909,178.6413,9323.0
2022-03-21 12:50:00,189.88,190.03,189.06,189.11,5178.0,178.4157,178.5567,177.6453,177.6922,5178.0
2022-03-21 12:55:00,189.11,189.36,188.45,188.68,11104.0,177.6922,177.9271,177.0721,177.2882,11104.0
2022-03-21 13:00:00,188.64,189.07,188.51,188.57,4259.0,177.2506,177.6547,177.1285,177.1848,4259.0
2022-03-21 13:05:00,188.36,189.05,188.36,188.68,4565.0,176.9875,177.6359,176.9875,177.2882,4565.0
2022-03-21 13:10:00,188.84,188.85,188.21,188.57,3647.0,177.4385,177.4479,176.8466,177.1848,3647.0
2022-03-21 13:15:00,188.39,188.44,187.25,187.33,6398.0,177.0157,177.0627,175.9445,176.0197,6398.0
2022-03-21 13:20:00,187.55,187.87,187.22,187.67,2816.0,176.2264,176.5271,175.9163,176.3392,2816.0
2022-03-21 13:25:00,187.71,187.93,187.45,187.45,4520.0,176.3768,176.5835,176.1325,176.1325,4520.0
2022-03-21 13:30:00,187.5,188.28,187.42,188.06,9029.0,176.1794,176.9123,176.1043,176.7056,9029.0
2022-03-21 13:35:00,188.0,188.25,187.64,188.08,3207.0,176.6493,176.8842,176.311,176.7244,3207.0
2022-03-21 13:40:00,187.98,188.03,187.48,187.59,2619.0,176.6305,176.6774,176.1607,176.264,2619.0
2022-03-21 13:45:00,187.63,188.0,187.58,187.97,2907.0,176.3016,176.6493,176.2546,176.6211,2907.0
2022-03-21 13:50:00,188.23,188.24,187.79,187.87,3117.0,176.8654,176.8748,176.4519,176.5271,3117.0
2022-03-21 13:55:00,187.82,188.04,187.62,187.81,7093.0,176.4801,176.6868,176.2922,176.4707,7093.0
2022-03-21 14:00:00,187.79,188.13,187.45,187.69,6777.0,176.4519,176.7714,176.1325,176.358,6777.0
2022-03-21 14:05:00,187.5,187.81,187.27,187.77,3520.0,176.1794,176.4707,175.9633,176.4331,3520.0
2022-03-21 14:10:00,187.69,187.71,187.37,187.37,3985.0,176.358,176.3768,176.0573,176.0573,3985.0
2022-03-21 14:15:00,187.33,187.52,187.19,187.52,10327.0,176.0197,176.1982,175.8882,176.1982,10327.0
2022-03-21 14:20:00,187.69,188.71,187.65,188.59,7232.0,176.358,177.3164,176.3204,177.2036,7232.0
2022-03-21 14:25:00,188.5,189.11,188.43,189.01,5348.0,177.1191,177.6922,177.0533,177.5983,5348.0
2022-03-21 14:30:00,188.9,189.04,188.36,188.54,6466.0,177.4949,177.6265,176.9875,177.1567,6466.0
2022-03-21 14:35:00,188.59,188.76,188.3,188.52,6192.0,177.2036,177.3634,176.9311,177.1379,6192.0
2022-03-21 14:40:00,188.51,188.83,188.28,188.74,4644.0,177.1285,177.4291,176.9123,177.3446,4644.0
2022-03-21 14:45:00,188.76,189.07,188.46,188.56,4900.0,177.3634,177.6547,177.0815,177.1754,4900.0
2022-03-21 14:50:00,188.41,188.78,188.28,188.45,4339.0,177.0345,177.3822,176.9123,177.0721,4339.0
2022-03-21 14:55:00,188.5,188.5,187.48,187.62,6458.0,177.1191,177.1191,176.1607,176.2922,6458.0
2022-03-21 15:00:00,187.47,187.71,187.27,187.54,23314.0,176.1513,176.3768,175.9633,176.217,23314.0
2022-03-21 15:05:00,187.47,187.74,187.4,187.6,6366.0,176.1513,176.405,176.0855,176.2734,6366.0
2022-03-21 15:10:00,187.75,188.23,187.67,188.23,10868.0,176.4143,176.8654,176.3392,176.8654,10868.0
2022-03-21 15:15:00,188.27,188.5,187.92,187.92,6813.0,176.903,177.1191,176.5741,176.5741,6813.0
2022-03-21 15:20:00,187.77,188.31,187.77,188.31,11806.0,176.4331,176.9405,176.4331,176.9405,11806.0
2022-03-21 15:25:00,188.22,188.5,188.22,188.42,7429.0,176.856,177.1191,176.856,177.0439,7429.0
2022-03-21 15:30:00,188.5,189.13,188.47,188.66,12760.0,177.1191,177.711,177.0909,177.2694,12760.0
2022-03-21 15:35:00,188.57,188.83,188.41,188.45,10214.0,177.1848,177.4291,177.0345,177.0721,10214.0
2022-03-21 15:40:00,188.42,188.71,188.32,188.44,11234.0,177.0439,177.3164,176.9499,177.0627,11234.0
2022-03-21 15:45:00,188.43,188.56,187.98,187.98,13719.0,177.0533,177.1754,176.6305,176.6305,13719.0
2022-03-21 15:50:00,188.1,189.56,188.1,189.52,40658.0,176.7432,178.1151,176.7432,178.0775,40658.0
2022-03-21 15:55:00,189.58,190.56,189.52,190.55,127053.0,178.1339,179.0547,178.0775,179.0453,127053.0
2022-03-22 09:30:00,189.5,189.95,187.51,188.0,75468.0,178.0587,178.4815,176.1888,176.6493,75468.0
2022-03-22 09:35:00,187.71,189.51,187.71,189.22,15717.0,176.3768,178.0681,176.3768,177.7956,15717.0
2022-03-22 09:40:00,189.22,189.27,188.33,188.99,15557.0,177.7956,177.8426,176.9593,177.5795,15557.0
2022-03-22 09:45:00,188.93,189.16,188.0,188.28,35601.0,177.5231,177.7392,176.6493,176.9123,35601.0
2022-03-22 09:50:00,188.25,188.6,187.53,188.42,18514.0,176.8842,177.213,176.2076,177.0439,18514.0
2022-03-22 09:55:00,188.58,188.83,188.04,188.06,32642.0,177.1942,177.4291,176.6868,176.7056,32642.0
2022-03-22 10:00:00,188.17,190.35,188.11,190.24,33956.0,176.809,178.8574,176.7526,178.754,33956.0
2022-03-22 10:05:00,190.44,190.79,190.12,190.45,13592.0,178.9419,179.2708,178.6413,178.9513,13592.0
2022-03-22 10:10:00,190.35,190.87,190.2,190.44,9052.0,178.8574,179.346,178.7164,178.9419,9052.0
2022-03-22 10:15:00,190.43,191.13,190.0,191.13,15689.0,178.9325,179.5903,178.5285,179.5903,15689.0
2022-03-22 10:20:00,191.15,191.37,190.87,191.28,15355.0,179.6091,179.8158,179.346,179.7312,15355.0
2022-03-22 10:25:00,191.28,191.53,191.22,191.49,10296.0,179.7312,179.9661,179.6748,179.9285,10296.0
2022-03-22 10:30:00,191.5,191.63,191.12,191.56,8916.0,179.9379,180.0601,179.5809,179.9943,8916.0
2022-03-22 10:35:00,191.58,191.64,191.07,191.39,9145.0,180.0131,180.0695,179.5339,179.8346,9145.0
2022-03-22 10:40:00,191.34,191.86,191.18,191.52,10568.0,179.7876,180.2762,179.6373,179.9567,10568.0
2022-03-22 10:45:00,191.5,192.1,191.5,192.01,8602.0,179.9379,180.5017,179.9379,180.4171,8602.0
2022-03-22 10:50:00,192.09,192.09,191.7,191.97,18131.0,180.4923,180.4923,180.1259,180.3796,18131.0
2022-03-22 10:55:00,192.02,192.19,191.72,191.72,11691.0,180.4265,180.5863,180.1447,180.1447,11691.0
2022-03-22 11:00:00,191.43,191.46,190.92,191.27,8351.0,179.8722,179.9004,179.393,179.7218,8351.0
2022-03-22 11:05:00,191.31,191.67,190.95,191.44,26597.0,179.7594,180.0977,179.4211,179.8816,26597.0
2022-03-22 11:10:00,191.43,191.6,190.99,191.19,7052.0,179.8722,180.0319,179.4587,179.6467,7052.0
2022-03-22 11:15:00,191.16,191.49,191.15,191.3,15215.0,179.6185,179.9285,179.6091,179.75,15215.0
2022-03-22 11:20:00,191.27,191.3,191.03,191.23,7373.0,179.7218,179.75,179.4963,179.6842,7373.0
2022-03-22 11:25:00,191.23,191.23,190.92,190.93,3739.0,179.6842,179.6842,179.393,179.4024,3739.0
2022-03-22 11:30:00,190.95,191.15,190.67,190.83,2733.0,179.4211,179.6091,179.1581,179.3084,2733.0
2022-03-22 11:35:00,190.93,191.23,190.92,191.15,1400.0,179.4024,179.6842,179.393,179.6091,1400.0
2022-03-22 11:40:00,191.15,191.2,190.33,190.65,10230.0,179.6091,179.6561,178.8386,179.1393,10230.0
2022-03-22 11:45:00,190.63,191.1,190.62,191.1,2638.0,179.1205,179.5621,179.1111,179.5621,2638.0
2022-03-22 11:50:00,191.0,191.06,190.73,190.98,2674.0,179.4681,179.5245,179.2144,179.4493,2674.0
2022-03-22 11:55:00,190.87,191.01,190.35,190.35,4193.0,179.346,179.4775,178.8574,178.8574,4193.0
2022-03-22 12:00:00,190.37,190.48,190.07,190.15,6988.0,178.8762,178.9795,178.5943,178.6694,6988.0
2022-03-22 12:05:00,190.21,190.46,190.1,190.21,6797.0,178.7258,178.9607,178.6225,178.7258,6797.0
2022-03-22 12:10:00,190.15,190.26,189.52,189.71,9577.0,178.6694,178.7728,178.0775,178.256,9577.0
2022-03-22 12:15:00,189.73,189.91,189.44,189.84,24639.0,178.2748,178.4439,178.0023,178.3782,24639.0
2022-03-22 12:20:00,189.79,189.79,189.14,189.42,6205.0,178.3312,178.3312,177.7204,177.9835,6205.0
2022-03-22 12:25:00,189.35,189.56,188.97,189.56,6478.0,177.9177,178.1151,177.5607,178.1151,6478.0
2022-03-22 12:30:00,189.39,189.39,188.96,189.24,5630.0,177.9553,177.9553,177.5513,177.8144,5630.0
2022-03-22 12:35:00,189.3,189.5,188.41,188.62,20643.0,177.8708,178.0587,177.0345,177.2318,20643.0
2022-03-22 12:40:00,188.6,188.63,187.7,188.14,15161.0,177.213,177.2412,176.3674,176.7808,15161.0
2022-03-22 12:45:00,188.14,188.73,188.05,188.73,14137.0,176.7808,177.3352,176.6962,177.3352,14137.0
2022-03-22 12:50:00,188.84,188.94,188.59,188.73,4628.0,177.4385,177.5325,177.2036,177.3352,4628.0
2022-03-22 12:55:00,188.68,188.82,188.63,188.71,3331.0,177.2882,177.4197,177.2412,177.3164,3331.0
2022-03-22 13:00:00,188.55,189.11,188.55,189.11,10063.0,177.166,177.6922,177.166,177.6922,10063.0
2022-03-22 13:05:00,189.16,189.22,188.87,188.87,8429.0,177.7392,177.7956,177.4667,177.4667,8429.0
2022-03-22 13:10:00,188.87,189.09,188.74,189.09,2216.0,177.4667,177.6734,177.3446,177.6734,2216.0
2022-03-22 13:15:00,189.23,189.29,188.96,188.96,10657.0,177.805,177.8614,177.5513,177.5513,10657.0
2022-03-22 13:20:00,188.79,188.79,188.33,188.46,2250.0,177.3916,177.3916,176.9593,177.0815,2250.0
2022-03-22 13:25:00,188.56,188.71,188.47,188.53,4981.0,177.1754,177.3164,177.0909,177.1473,4981.0
2022-03-22 13:30:00,188.57,188.83,188.53,188.83,7241.0,177.1848,177.4291,177.1473,177.4291,7241.0
2022-03-22 13:35:00,188.69,188.78,188.48,188.69,15335.0,177.2976,177.3822,177.1003,177.2976,15335.0
2022-03-22 13:40:00,188.66,188.66,188.19,188.59,12368.0,177.2694,177.2694,176.8278,177.2036,12368.0
2022-03-22 13:45:00,188.59,188.64,188.39,188.46,9332.0,177.2036,177.2506,177.0157,177.0815,9332.0
2022-03-22 13:50:00,188.5,188.7,188.4,188.6,15336.0,177.1191,177.307,177.0251,177.213,15336.0
2022-03-22 13:55:00,188.63,188.9,188.57,188.9,8695.0,177.2412,177.4949,177.1848,177.4949,8695.0
2022-03-22 14:00:00,188.92,188.92,188.14,188.21,8421.0,177.5137,177.5137,176.7808,176.8466,8421.0
2022-03-22 14:05:00,188.35,188.63,188.33,188.52,10879.0,176.9781,177.2412,176.9593,177.1379,10879.0
2022-03-22 14:10:00,188.47,188.69,188.45,188.55,8779.0,177.0909,177.2976,177.0721,177.166,8779.0
2022-03-22 14:15:00,188.47,189.15,188.42,188.99,12085.0,177.0909,177.7298,177.0439,177.5795,12085.0
2022-03-22 14:20:00,188.92,188.92,188.4,188.46,9618.0,177.5137,177.5137,177.0251,177.0815,9618.0
2022-03-22 14:25:00,188.52,188.52,187.89,188.21,7407.0,177.1379,177.1379,176.5459,176.8466,7407.0
2022-03-22 14:30:00,188.16,188.41,187.69,188.41,5682.0,176.7996,177.0345,176.358,177.0345,5682.0
2022-03-22 14:35:00,188.46,188.55,188.27,188.53,3300.0,177.0815,177.166,176.903,177.1473,3300.0
2022-03-22 14:40:00,188.43,188.62,188.36,188.62,4258.0,177.0533,177.2318,176.9875,177.2318,4258.0
2022-03-22 14:45:00,188.56,188.88,188.42,188.83,6750.0,177.1754,177.4761,177.0439,177.4291,6750.0
2022-03-22 14:50:00,188.88,189.09,188.71,188.99,5218.0,177.4761,177.6734,177.3164,177.5795,5218.0
2022-03-22 14:55:00,189.01,189.33,189.01,189.04,9179.0,177.5983,177.899,177.5983,177.6265,9179.0
2022-03-22 15:00:00,189.04,189.22,189.0,189.12,16202.0,177.6265,177.7956,177.5889,177.7016,16202.0
2022-03-22 15:05:00,189.07,189.29,189.07,189.27,20428.0,177.6547,177.8614,177.6547,177.8426,20428.0
2022-03-22 15:10:00,189.25,189.26,189.0,189.12,10100.0,177.8238,177.8332,177.5889,177.7016,10100.0
2022-03-22 15:15:00,189.13,189.37,188.88,188.92,12731.0,177.711,177.9365,177.4761,177.5137,12731.0
2022-03-22 15:20:00,188.95,189.0,188.32,188.63,14846.0,177.5419,177.5889,176.9499,177.2412,14846.0
2022-03-22 15:25:00,188.67,188.89,188.49,188.56,16403.0,177.2788,177.4855,177.1097,177.1754,16403.0
2022-03-22 15:30:00,188.59,188.79,188.19,188.26,32144.0,177.2036,177.3916,176.8278,176.8936,32144.0
2022-03-22 15:35:00,188.25,188.55,188.01,188.51,47111.0,176.8842,177.166,176.6587,177.1285,47111.0
2022-03-22 15:40:00,188.45,188.67,188.33,188.55,57406.0,177.0721,177.2788,176.9593,177.166,57406.0
2022-03-22 15:45:00,188.5,188.84,188.39,188.58,60992.0,177.1191,177.4385,177.0157,177.1942,60992.0
2022-03-22 15:50:00,188.64,188.72,187.69,187.69,125302.0,177.2506,177.3258,176.358,176.358,125302.0
2022-03-22 15:55:00,187.69,188.03,187.55,187.74,272361.0,176.358,176.6774,176.2264,176.405,272361.0
2022-03-23 09:30:00,185.05,187.16,185.0,186.17,69772.0,173.8774,175.86,173.8304,174.9297,69772.0
2022-03-23 09:35:00,186.36,186.52,185.43,185.57,21525.0,175.1083,175.2586,174.2344,174.366,21525.0
2022-03-23 09:40:00,185.45,185.88,185.12,185.2,10528.0,174.2532,174.6573,173.9431,174.0183,10528.0
2022-03-23 09:45:00,185.2,185.2,183.74,183.87,10690.0,174.0183,174.0183,172.6465,172.7686,10690.0
2022-03-23 09:50:00,183.95,185.16,183.94,184.94,13142.0,172.8438,173.9807,172.8344,173.774,13142.0
2022-03-23 09:55:00,185.0,185.2,184.43,184.53,14306.0,173.8304,174.0183,173.2948,173.3888,14306.0
2022-03-23 10:00:00,184.55,184.62,183.82,184.17,11550.0,173.4076,173.4733,172.7216,173.0505,11550.0
2022-03-23 10:05:00,184.31,185.0,184.08,184.54,13462.0,173.182,173.8304,172.9659,173.3982,13462.0
2022-03-23 10:10:00,184.55,185.22,184.31,185.16,9347.0,173.4076,174.0371,173.182,173.9807,9347.0
2022-03-23 10:15:00,185.27,186.07,185.18,185.88,10114.0,174.0841,174.8358,173.9995,174.6573,10114.0
2022-03-23 10:20:00,185.81,186.1,185.13,186.1,10176.0,174.5915,174.864,173.9525,174.864,10176.0
2022-03-23 10:25:00,186.11,186.12,185.45,185.75,7100.0,174.8734,174.8828,174.2532,174.5351,7100.0
2022-03-23 10:30:00,185.83,185.95,185.43,185.79,16627.0,174.6103,174.723,174.2344,174.5727,16627.0
2022-03-23 10:35:00,185.76,186.31,185.57,186.29,5297.0,174.5445,175.0613,174.366,175.0425,5297.0
2022-03-23 10:40:00,186.37,186.4,185.44,185.86,10251.0,175.1177,175.1459,174.2438,174.6385,10251.0
2022-03-23 10:45:00,185.71,185.79,185.18,185.77,9809.0,174.4975,174.5727,173.9995,174.5539,9809.0
2022-03-23 10:50:00,185.78,185.97,185.39,185.74,15962.0,174.5633,174.7418,174.1968,174.5257,15962.0
2022-03-23 10:55:00,185.61,186.08,185.49,185.82,10829.0,174.4036,174.8452,174.2908,174.6009,10829.0
2022-03-23 11:00:00,185.91,186.85,185.91,186.68,8640.0,174.6854,175.5687,174.6854,175.409,8640.0
2022-03-23 11:05:00,186.58,186.96,186.44,186.44,9860.0,175.315,175.672,175.1834,175.1834,9860.0
2022-03-23 11:10:00,186.4,187.02,186.29,186.8,9065.0,175.1459,175.7284,175.0425,175.5217,9065.0
2022-03-23 11:15:00,186.91,187.27,186.66,187.15,7786.0,175.6251,175.9633,175.3902,175.8506,7786.0
2022-03-23 11:20:00,187.29,187.71,187.2,187.36,7800.0,175.9821,176.3768,175.8976,176.0479,7800.0
2022-03-23 11:25:00,187.35,187.54,187.05,187.25,5483.0,176.0385,176.217,175.7566,175.9445,5483.0
2022-03-23 11:30:00,187.32,187.32,186.85,187.05,9170.0,176.0103,176.0103,175.5687,175.7566,9170.0
2022-03-23 11:35:00,187.07,187.38,186.98,187.33,6400.0,175.7754,176.0667,175.6908,176.0197,6400.0
2022-03-23 11:40:00,187.45,187.74,187.1,187.74,9337.0,176.1325,176.405,175.8036,176.405,9337.0
2022-03-23 11:45:00,187.72,188.16,187.7,187.9,8209.0,176.3862,176.7996,176.3674,176.5553,8209.0
2022-03-23 11:50:00,187.96,188.47,187.92,188.16,4215.0,176.6117,177.0909,176.5741,176.7996,4215.0
2022-03-23 11:55:00,188.26,188.4,188.11,188.4,7366.0,176.8936,177.0251,176.7526,177.0251,7366.0
2022-03-23 12:00:00,188.25,188.54,188.17,188.22,7646.0,176.8842,177.1567,176.809,176.856,7646.0
2022-03-23 12:05:00,188.2,188.2,187.38,187.38,8219.0,176.8372,176.8372,176.0667,176.0667,8219.0
2022-03-23 12:10:00,187.33,187.33,186.65,187.09,6394.0,176.0197,176.0197,175.3808,175.7942,6394.0
2022-03-23 12:15:00,187.09,188.24,187.08,188.07,10248.0,175.7942,176.8748,175.7848,176.715,10248.0
2022-03-23 12:20:00,188.06,188.3,187.68,187.73,8814.0,176.7056,176.9311,176.3486,176.3956,8814.0
2022-03-23 12:25:00,187.85,187.94,187.61,187.94,5915.0,176.5083,176.5929,176.2828,176.5929,5915.0
2022-03-23 12:30:00,187.94,188.24,187.82,187.92,4750.0,176.5929,176.8748,176.4801,176.5741,4750.0
2022-03-23 12:35:00,187.56,187.76,187.19,187.65,5839.0,176.2358,176.4237,175.8882,176.3204,5839.0
2022-03-23 12:40:00,187.64,187.64,187.11,187.13,4906.0,176.311,176.311,175.813,175.8318,4906.0
2022-03-23 12:45:00,187.11,187.46,186.84,187.44,4930.0,175.813,176.1419,175.5593,176.1231,4930.0
2022-03-23 12:50:00,187.35,187.65,187.17,187.48,6845.0,176.0385,176.3204,175.8694,176.1607,6845.0
2022-03-23 12:55:00,187.43,187.58,187.35,187.44,2315.0,176.1137,176.2546,176.0385,176.1231,2315.0
2022-03-23 13:00:00,187.43,187.43,186.92,187.03,3911.0,176.1137,176.1137,175.6345,175.7378,3911.0
2022-03-23 13:05:00,187.04,187.45,187.04,187.44,4203.0,175.7472,176.1325,175.7472,176.1231,4203.0
2022-03-23 13:10:00,187.48,187.48,186.95,187.17,2699.0,176.1607,176.1607,175.6627,175.8694,2699.0
2022-03-23 13:15:00,187.15,187.15,186.47,186.63,2321.0,175.8506,175.8506,175.2116,175.362,2321.0
2022-03-23 13:20:00,186.59,186.59,186.16,186.37,2870.0,175.3244,175.3244,174.9203,175.1177,2870.0
2022-03-23 13:25:00,186.24,186.3,184.95,185.14,8703.0,174.9955,175.0519,173.7834,173.9619,8703.0
2022-03-23 13:30:00,184.98,185.44,184.98,185.06,4988.0,173.8116,174.2438,173.8116,173.8868,4988.0
2022-03-23 13:35:00,185.07,185.21,184.86,185.04,9670.0,173.8962,174.0277,173.6988,173.868,9670.0
2022-03-23 13:40:00,184.88,185.04,184.61,184.61,20923.0,173.7176,173.868,173.4639,173.4639,20923.0
2022-03-23 13:45:00,184.58,184.76,184.41,184.41,3283.0,173.4357,173.6049,173.276,173.276,3283.0
2022-03-23 13:50:00,184.38,184.9,184.33,184.9,7103.0,173.2478,173.7364,173.2008,173.7364,7103.0
2022-03-23 13:55:00,184.93,184.99,184.62,184.69,14338.0,173.7646,173.821,173.4733,173.5391,14338.0
2022-03-23 14:00:00,184.57,184.83,184.43,184.72,28822.0,173.4263,173.6706,173.2948,173.5673,28822.0
2022-03-23 14:05:00,184.47,184.61,184.0,184.05,11718.0,173.3324,173.4639,172.8908,172.9377,11718.0
2022-03-23 14:10:00,184.2,184.45,184.07,184.45,8537.0,173.0787,173.3136,172.9565,173.3136,8537.0
2022-03-23 14:15:00,184.29,184.95,184.29,184.94,4574.0,173.1633,173.7834,173.1633,173.774,4574.0
2022-03-23 14:20:00,184.99,185.01,184.42,184.65,2820.0,173.821,173.8398,173.2854,173.5015,2820.0
2022-03-23 14:25:00,184.58,185.01,184.56,184.96,2033.0,173.4357,173.8398,173.4169,173.7928,2033.0
2022-03-23 14:30:00,184.95,185.01,184.83,184.87,2721.0,173.7834,173.8398,173.6706,173.7082,2721.0
2022-03-23 14:35:00,184.91,185.24,184.81,185.24,3302.0,173.7458,174.0559,173.6519,174.0559,3302.0
2022-03-23 14:40:00,185.29,185.35,185.05,185.35,1802.0,174.1029,174.1593,173.8774,174.1593,1802.0
2022-03-23 14:45:00,185.39,185.7,185.36,185.43,4159.0,174.1968,174.4881,174.1686,174.2344,4159.0
2022-03-23 14:50:00,185.52,185.52,185.06,185.08,1477.0,174.319,174.319,173.8868,173.9056,1477.0
2022-03-23 14:55:00,185.13,185.13,184.77,184.93,4348.0,173.9525,173.9525,173.6143,173.7646,4348.0
2022-03-23 15:00:00,184.67,185.35,184.67,185.15,2232.0,173.5203,174.1593,173.5203,173.9713,2232.0
2022-03-23 15:05:00,184.95,184.95,184.35,184.36,4041.0,173.7834,173.7834,173.2196,173.229,4041.0
2022-03-23 15:10:00,184.43,184.76,184.2,184.31,8659.0,173.2948,173.6049,173.0787,173.182,8659.0
2022-03-23 15:15:00,184.21,184.34,184.06,184.08,9474.0,173.0881,173.2102,172.9471,172.9659,9474.0
2022-03-23 15:20:00,184.02,184.48,183.93,184.48,11785.0,172.9096,173.3418,172.825,173.3418,11785.0
2022-03-23 15:25:00,184.41,184.49,184.24,184.29,9327.0,173.276,173.3512,173.1163,173.1633,9327.0
2022-03-23 15:30:00,184.27,184.78,184.17,184.37,10530.0,173.1445,173.6237,173.0505,173.2384,10530.0
2022-03-23 15:35:00,184.49,184.87,184.39,184.71,17980.0,173.3512,173.7082,173.2572,173.5579,17980.0
2022-03-23 15:40:00,184.61,184.98,184.25,184.95,11451.0,173.4639,173.8116,173.1257,173.7834,11451.0
2022-03-23 15:45:00,185.02,185.2,184.5,184.62,11859.0,173.8492,174.0183,173.3606,173.4733,11859.0
2022-03-23 15:50:00,184.48,184.57,183.91,183.93,27848.0,173.3418,173.4263,172.8062,172.825,27848.0
2022-03-23 15:55:00,183.96,184.17,183.44,183.47,91701.0,172.8532,173.0505,172.3646,172.3928,91701.0
2022-03-24 09:30:00,188.2,188.2,185.22,185.28,48052.0,176.8372,176.8372,174.0371,174.0935,48052.0
2022-03-24 09:35:00,185.28,185.64,184.25,184.27,17999.0,174.0935,174.4317,173.1257,173.1445,17999.0
2022-03-24 09:40:00,184.45,185.99,184.44,185.84,5365.0,173.3136,174.7606,173.3042,174.6197,5365.0
2022-03-24 09:45:00,186.4,186.51,185.26,185.42,7593.0,175.1459,175.2492,174.0747,174.225,7593.0
2022-03-24 09:50:00,184.75,186.1,184.75,186.02,8489.0,173.5955,174.864,173.5955,174.7888,8489.0
2022-03-24 09:55:00,186.37,186.37,184.88,185.09,4361.0,175.1177,175.1177,173.7176,173.915,4361.0
2022-03-24 10:00:00,185.11,185.98,184.92,185.98,4313.0,173.9337,174.7512,173.7552,174.7512,4313.0
2022-03-24 10:05:00,186.0,186.29,185.45,185.89,6928.0,174.77,175.0425,174.2532,174.6666,6928.0
2022-03-24 10:10:00,186.03,186.03,185.17,185.73,4996.0,174.7982,174.7982,173.9901,174.5163,4996.0
2022-03-24 10:15:00,185.61,185.63,184.62,184.75,6964.0,174.4036,174.4223,173.4733,173.5955,6964.0
2022-03-24 10:20:00,184.86,185.5,184.84,184.84,4806.0,173.6988,174.3002,173.68,173.68,4806.0
2022-03-24 10:25:00,185.15,185.78,184.87,185.46,5722.0,173.9713,174.5633,173.7082,174.2626,5722.0
2022-03-24 10:30:00,185.44,186.16,185.2,186.09,12213.0,174.2438,174.9203,174.0183,174.8546,12213.0
2022-03-24 10:35:00,186.09,186.22,185.64,185.88,8230.0,174.8546,174.9767,174.4317,174.6573,8230.0
2022-03-24 10:40:00,185.88,186.2,185.62,186.03,7056.0,174.6573,174.9579,174.413,174.7982,7056.0
2022-03-24 10:45:00,186.06,186.6,186.05,186.32,8103.0,174.8264,175.3338,174.817,175.0707,8103.0
2022-03-24 10:50:00,186.16,186.5,185.85,186.11,7258.0,174.9203,175.2398,174.6291,174.8734,7258.0
2022-03-24 10:55:00,186.25,186.3,185.84,186.12,4966.0,175.0049,175.0519,174.6197,174.8828,4966.0
2022-03-24 11:00:00,185.96,186.78,185.91,186.15,8037.0,174.7324,175.5029,174.6854,174.911,8037.0
2022-03-24 11:05:00,186.12,186.48,185.99,186.25,12886.0,174.8828,175.221,174.7606,175.0049,12886.0
2022-03-24 11:10:00,186.17,186.76,186.07,186.67,11179.0,174.9297,175.4841,174.8358,175.3996,11179.0
2022-03-24 11:15:00,186.59,187.09,186.53,187.09,38171.0,175.3244,175.7942,175.268,175.7942,38171.0
2022-03-24 11:20:00,186.96,187.29,186.86,187.2,8328.0,175.672,175.9821,175.5781,175.8976,8328.0
2022-03-24 11:25:00,187.23,187.94,187.22,187.75,10754.0,175.9257,176.5929,175.9163,176.4143,10754.0
2022-03-24 11:30:00,187.77,188.51,187.7,188.51,7738.0,176.4331,177.1285,176.3674,177.1285,7738.0
2022-03-24 11:35:00,188.32,188.61,188.18,188.55,5842.0,176.9499,177.2224,176.8184,177.166,5842.0
2022-03-24 11:40:00,188.5,189.12,188.5,189.04,7861.0,177.1191,177.7016,177.1191,177.6265,7861.0
2022-03-24 11:45:00,189.08,189.1,188.53,188.66,5874.0,177.664,177.6828,177.1473,177.2694,5874.0
2022-03-24 11:50:00,188.55,188.56,187.79,188.24,5405.0,177.166,177.1754,176.4519,176.8748,5405.0
2022-03-24 11:55:00,188.27,188.46,188.1,188.25,8130.0,176.903,177.0815,176.7432,176.8842,8130.0
2022-03-24 12:00:00,188.16,188.22,187.48,187.55,7299.0,176.7996,176.856,176.1607,176.2264,7299.0
2022-03-24 12:05:00,187.5,187.9,187.5,187.68,6305.0,176.1794,176.5553,176.1794,176.3486,6305.0
2022-03-24 12:10:00,187.78,188.14,187.73,188.02,4675.0,176.4425,176.7808,176.3956,176.668,4675.0
2022-03-24 12:15:00,188.11,188.32,187.75,188.31,5330.0,176.7526,176.9499,176.4143,176.9405,5330.0
2022-03-24 12:20:00,188.43,188.69,188.34,188.37,5825.0,177.0533,177.2976,176.9687,176.9969,5825.0
2022-03-24 12:25:00,188.2,188.29,187.61,187.93,5675.0,176.8372,176.9217,176.2828,176.5835,5675.0
2022-03-24 12:30:00,187.91,188.09,187.63,187.63,5018.0,176.5647,176.7338,176.3016,176.3016,5018.0
2022-03-24 12:35:00,187.48,187.93,187.46,187.84,10094.0,176.1607,176.5835,176.1419,176.4989,10094.0
2022-03-24 12:40:00,187.79,187.83,187.36,187.83,12689.0,176.4519,176.4895,176.0479,176.4895,12689.0
2022-03-24 12:45:00,187.88,187.88,187.49,187.49,5591.0,176.5365,176.5365,176.17,176.17,5591.0
2022-03-24 12:50:00,187.47,187.91,187.47,187.8,3216.0,176.1513,176.5647,176.1513,176.4613,3216.0
2022-03-24 12:55:00,187.75,188.05,187.75,187.98,5027.0,176.4143,176.6962,176.4143,176.6305,5027.0
2022-03-24 13:00:00,188.04,188.44,187.79,188.01,11165.0,176.6868,177.0627,176.4519,176.6587,11165.0
2022-03-24 13:05:00,187.95,188.18,187.85,188.11,7226.0,176.6023,176.8184,176.5083,176.7526,7226.0
2022-03-24 13:10:00,188.12,188.46,188.0,188.3,6057.0,176.762,177.0815,176.6493,176.9311,6057.0
2022-03-24 13:15:00,188.41,188.67,188.31,188.67,3885.0,177.0345,177.2788,176.9405,177.2788,3885.0
2022-03-24 13:20:00,188.56,188.76,188.28,188.54,5148.0,177.1754,177.3634,176.9123,177.1567,5148.0
2022-03-24 13:25:00,188.8,188.98,188.77,188.84,3916.0,177.401,177.5701,177.3728,177.4385,3916.0
2022-03-24 13:30:00,188.82,188.91,188.35,188.65,6586.0,177.4197,177.5043,176.9781,177.26,6586.0
2022-03-24 13:35:00,188.69,189.06,188.6,189.0,4979.0,177.2976,177.6453,177.213,177.5889,4979.0
2022-03-24 13:40:00,188.98,189.28,188.92,189.08,6551.0,177.5701,177.852,177.5137,177.664,6551.0
2022-03-24 13:45:00,189.23,189.35,189.05,189.06,5065.0,177.805,177.9177,177.6359,177.6453,5065.0
2022-03-24 13:50:00,188.97,189.22,188.77,189.01,8766.0,177.5607,177.7956,177.3728,177.5983,8766.0
2022-03-24 13:55:00,188.95,189.09,188.91,189.07,6124.0,177.5419,177.6734,177.5043,177.6547,6124.0
2022-03-24 14:00:00,189.03,189.68,189.03,189.62,10374.0,177.6171,178.2278,177.6171,178.1714,10374.0
2022-03-24 14:05:00,189.51,189.56,189.12,189.35,23840.0,178.0681,178.1151,177.7016,177.9177,23840.0
2022-03-24 14:10:00,189.43,189.51,189.0,189.38,9358.0,177.9929,178.0681,177.5889,177.9459,9358.0
2022-03-24 14:15:00,189.39,189.54,188.88,189.47,27511.0,177.9553,178.0963,177.4761,178.0305,27511.0
2022-03-24 14:20:00,189.49,189.63,189.2,189.32,8077.0,178.0493,178.1808,177.7768,177.8896,8077.0
2022-03-24 14:25:00,189.48,189.74,189.47,189.68,8788.0,178.0399,178.2842,178.0305,178.2278,8788.0
2022-03-24 14:30:00,189.63,189.89,189.58,189.69,6197.0,178.1808,178.4251,178.1339,178.2372,6197.0
2022-03-24 14:35:00,189.73,189.8,189.44,189.8,4585.0,178.2748,178.3406,178.0023,178.3406,4585.0
2022-03-24 14:40:00,189.68,189.77,189.59,189.62,4628.0,178.2278,178.3124,178.1433,178.1714,4628.0
2022-03-24 14:45:00,189.58,189.62,189.12,189.33,20583.0,178.1339,178.1714,177.7016,177.899,20583.0
2022-03-24 14:50:00,189.33,189.88,189.33,189.55,11495.0,177.899,178.4157,177.899,178.1057,11495.0
2022-03-24 14:55:00,189.51,189.79,189.51,189.79,4936.0,178.0681,178.3312,178.0681,178.3312,4936.0
2022-03-24 15:00:00,189.79,189.84,189.15,189.69,7080.0,178.3312,178.3782,177.7298,178.2372,7080.0
2022-03-24 15:05:00,189.81,190.29,189.71,190.22,14094.0,178.35,178.801,178.256,178.7352,14094.0
2022-03-24 15:10:00,190.2,190.51,190.2,190.32,10747.0,178.7164,179.0077,178.7164,178.8292,10747.0
2022-03-24 15:15:00,190.31,190.58,190.25,190.58,9590.0,178.8198,179.0735,178.7634,179.0735,9590.0
2022-03-24 15:20:00,190.62,190.82,190.62,190.72,10067.0,179.1111,179.299,179.1111,179.205,10067.0
2022-03-24 15:25:00,190.77,190.91,190.66,190.73,12436.0,179.252,179.3836,179.1487,179.2144,12436.0
2022-03-24 15:30:00,190.84,190.94,190.49,190.59,28249.0,179.3178,179.4117,178.9889,179.0829,28249.0
2022-03-24 15:35:00,190.62,190.66,190.34,190.42,41667.0,179.1111,179.1487,178.848,178.9231,41667.0
2022-03-24 15:40:00,190.44,190.72,190.24,190.72,15123.0,178.9419,179.205,178.754,179.205,15123.0
2022-03-24 15:45:00,190.75,191.02,190.67,190.83,41562.0,179.2332,179.4869,179.1581,179.3084,41562.0
2022-03-24 15:50:00,190.86,191.38,190.85,191.18,35806.0,179.3366,179.8252,179.3272,179.6373,35806.0
2022-03-24 15:55:00,191.08,191.21,190.81,191.13,75508.0,179.5433,179.6654,179.2896,179.5903,75508.0
2022-03-25 09:30:00,191.58,191.84,189.35,189.36,25928.0,180.0131,180.2574,177.9177,177.9271,25928.0
2022-03-25 09:35:00,188.81,189.73,188.29,188.84,7510.0,177.4104,178.2748,176.9217,177.4385,7510.0
2022-03-25 09:40:00,188.88,189.0,187.73,187.77,23319.0,177.4761,177.5889,176.3956,176.4331,23319.0
2022-03-25 09:45:00,188.09,189.41,187.51,188.77,10271.0,176.7338,177.9741,176.1888,177.3728,10271.0
2022-03-25 09:50:00,188.65,189.19,188.48,189.17,4466.0,177.26,177.7674,177.1003,177.7486,4466.0
2022-03-25 09:55:00,189.12,189.12,188.33,188.73,5253.0,177.7016,177.7016,176.9593,177.3352,5253.0
2022-03-25 10:00:00,188.89,189.3,188.44,189.3,6602.0,177.4855,177.8708,177.0627,177.8708,6602.0
2022-03-25 10:05:00,189.4,190.04,189.3,189.77,6215.0,177.9647,178.5661,177.8708,178.3124,6215.0
2022-03-25 10:10:00,189.83,189.83,189.22,189.22,3575.0,178.3688,178.3688,177.7956,177.7956,3575.0
2022-03-25 10:15:00,189.29,189.34,188.67,189.09,26121.0,177.8614,177.9084,177.2788,177.6734,26121.0
2022-03-25 10:20:00,189.23,190.17,189.23,190.05,7324.0,177.805,178.6882,177.805,178.5755,7324.0
2022-03-25 10:25:00,190.05,190.05,189.12,189.12,4890.0,178.5755,178.5755,177.7016,177.7016,4890.0
2022-03-25 10:30:00,189.12,189.69,189.12,189.69,4532.0,177.7016,178.2372,177.7016,178.2372,4532.0
2022-03-25 10:35:00,189.83,190.45,189.6,189.6,7591.0,178.3688,178.9513,178.1527,178.1527,7591.0
2022-03-25 10:40:00,189.59,190.12,189.34,190.06,7464.0,178.1433,178.6413,177.9084,178.5849,7464.0
2022-03-25 10:45:00,189.96,190.7,189.81,190.17,20952.0,178.4909,179.1862,178.35,178.6882,20952.0
2022-03-25 10:50:00,190.2,190.27,189.46,189.62,11678.0,178.7164,178.7822,178.0211,178.1714,11678.0
2022-03-25 10:55:00,189.62,189.84,189.43,189.83,4849.0,178.1714,178.3782,177.9929,178.3688,4849.0
2022-03-25 11:00:00,189.86,189.93,188.95,189.26,6240.0,178.397,178.4627,177.5419,177.8332,6240.0
2022-03-25 11:05:00,189.21,189.34,188.16,188.22,5660.0,177.7862,177.9084,176.7996,176.856,5660.0
2022-03-25 11:10:00,187.88,188.23,187.7,188.03,14410.0,176.5365,176.8654,176.3674,176.6774,14410.0
2022-03-25 11:15:00,187.8,188.33,187.4,187.44,7156.0,176.4613,176.9593,176.0855,176.1231,7156.0
2022-03-25 11:20:00,187.54,187.54,187.16,187.25,4833.0,176.217,176.217,175.86,175.9445,4833.0
2022-03-25 11:25:00,187.23,187.32,186.4,186.47,8275.0,175.9257,176.0103,175.1459,175.2116,8275.0
2022-03-25 11:30:00,186.49,187.5,186.45,187.26,19860.0,175.2304,176.1794,175.1928,175.9539,19860.0
2022-03-25 11:35:00,187.23,187.67,187.1,187.38,3035.0,175.9257,176.3392,175.8036,176.0667,3035.0
2022-03-25 11:40:00,187.24,188.01,187.24,188.01,4403.0,175.9351,176.6587,175.9351,176.6587,4403.0
2022-03-25 11:45:00,187.94,187.97,187.31,187.31,3204.0,176.5929,176.6211,176.0009,176.0009,3204.0
2022-03-25 11:50:00,187.46,187.98,187.35,187.72,4318.0,176.1419,176.6305,176.0385,176.3862,4318.0
2022-03-25 11:55:00,187.41,187.77,187.34,187.73,5377.0,176.0949,176.4331,176.0291,176.3956,5377.0
2022-03-25 12:00:00,187.76,187.76,187.31,187.45,8397.0,176.4237,176.4237,176.0009,176.1325,8397.0
2022-03-25 12:05:00,187.5,188.08,187.45,187.94,9163.0,176.1794,176.7244,176.1325,176.5929,9163.0
2022-03-25 12:10:00,187.98,188.34,187.94,188.31,5566.0,176.6305,176.9687,176.5929,176.9405,5566.0
2022-03-25 12:15:00,188.33,188.52,188.17,188.52,6966.0,176.9593,177.1379,176.809,177.1379,6966.0
2022-03-25 12:20:00,188.52,188.52,188.2,188.45,6806.0,177.1379,177.1379,176.8372,177.0721,6806.0
2022-03-25 12:25:00,188.44,188.6,188.21,188.6,4509.0,177.0627,177.213,176.8466,177.213,4509.0
2022-03-25 12:30:00,188.54,188.6,188.29,188.46,6077.0,177.1567,177.213,176.9217,177.0815,6077.0
2022-03-25 12:35:00,188.54,188.84,188.43,188.53,10097.0,177.1567,177.4385,177.0533,177.1473,10097.0
2022-03-25 12:40:00,188.56,188.75,188.37,188.75,2700.0,177.1754,177.354,176.9969,177.354,2700.0
2022-03-25 12:45:00,188.82,189.22,188.81,189.19,7167.0,177.4197,177.7956,177.4104,177.7674,7167.0
2022-03-25 12:50:00,189.19,189.41,188.3,188.58,8590.0,177.7674,177.9741,176.9311,177.1942,8590.0
2022-03-25 12:55:00,188.2,188.97,188.01,188.8,3433.0,176.8372,177.5607,176.6587,177.401,3433.0
2022-03-25 13:00:00,188.52,188.98,188.4,188.9,3303.0,177.1379,177.5701,177.0251,177.4949,3303.0
2022-03-25 13:05:00,188.84,189.0,188.66,188.96,7909.0,177.4385,177.5889,177.2694,177.5513,7909.0
2022-03-25 13:10:00,188.92,188.97,188.59,188.68,5347.0,177.5137,177.5607,177.2036,177.2882,5347.0
2022-03-25 13:15:00,188.73,189.72,188.73,189.64,33362.0,177.3352,178.2654,177.3352,178.1902,33362.0
2022-03-25 13:20:00,189.65,189.65,188.57,188.66,6494.0,178.1996,178.1996,177.1848,177.2694,6494.0
2022-03-25 13:25:00,188.74,189.03,188.71,189.03,5854.0,177.3446,177.6171,177.3164,177.6171,5854.0
2022-03-25 13:30:00,189.0,189.25,188.96,189.11,7153.0,177.5889,177.8238,177.5513,177.6922,7153.0
2022-03-25 13:35:00,189.01,189.33,188.95,189.01,6016.0,177.5983,177.899,177.5419,177.5983,6016.0
2022-03-25 13:40:00,188.98,189.08,188.75,189.08,2736.0,177.5701,177.664,177.354,177.664,2736.0
2022-03-25 13:45:00,189.03,189.04,188.83,188.98,2017.0,177.6171,177.6265,177.4291,177.5701,2017.0
2022-03-25 13:50:00,189.17,189.17,188.82,188.91,5895.0,177.7486,177.7486,177.4197,177.5043,5895.0
2022-03-25 13:55:00,188.94,189.57,188.85,189.46,4194.0,177.5325,178.1245,177.4479,178.0211,4194.0
2022-03-25 14:00:00,189.53,189.88,189.53,189.84,2503.0,178.0869,178.4157,178.0869,178.3782,2503.0
2022-03-25 14:05:00,189.71,190.06,189.7,190.04,2704.0,178.256,178.5849,178.2466,178.5661,2704.0
2022-03-25 14:10:00,190.06,190.1,189.75,190.02,7389.0,178.5849,178.6225,178.2936,178.5473,7389.0
2022-03-25 14:15:00,190.06,190.12,189.88,189.91,3082.0,178.5849,178.6413,178.4157,178.4439,3082.0
2022-03-25 14:20:00,189.88,190.2,189.88,190.2,3413.0,178.4157,178.7164,178.4157,178.7164,3413.0
2022-03-25 14:25:00,190.12,190.34,189.96,190.2,2583.0,178.6413,178.848,178.4909,178.7164,2583.0
2022-03-25 14:30:00,190.28,190.56,190.28,190.36,4734.0,178.7916,179.0547,178.7916,178.8668,4734.0
2022-03-25 14:35:00,190.31,190.31,190.07,190.31,1300.0,178.8198,178.8198,178.5943,178.8198,1300.0
2022-03-25 14:40:00,189.95,190.18,189.9,190.14,2327.0,178.4815,178.6976,178.4345,178.66,2327.0
2022-03-25 14:45:00,190.24,190.24,190.01,190.01,1876.0,178.754,178.754,178.5379,178.5379,1876.0
2022-03-25 14:50:00,190.13,190.27,190.05,190.2,2022.0,178.6507,178.7822,178.5755,178.7164,2022.0
2022-03-25 14:55:00,190.17,190.17,189.87,189.92,2963.0,178.6882,178.6882,178.4064,178.4533,2963.0
2022-03-25 15:00:00,189.88,189.88,189.18,189.27,3498.0,178.4157,178.4157,177.758,177.8426,3498.0
2022-03-25 15:05:00,189.33,189.35,188.85,189.15,3966.0,177.899,177.9177,177.4479,177.7298,3966.0
2022-03-25 15:10:00,189.22,189.46,189.22,189.46,1900.0,177.7956,178.0211,177.7956,178.0211,1900.0
2022-03-25 15:15:00,189.35,189.35,188.85,188.97,3805.0,177.9177,177.9177,177.4479,177.5607,3805.0
2022-03-25 15:20:00,188.81,188.82,188.57,188.65,3652.0,177.4104,177.4197,177.1848,177.26,3652.0
2022-03-25 15:25:00,188.7,188.81,188.34,188.47,5757.0,177.307,177.4104,176.9687,177.0909,5757.0
2022-03-25 15:30:00,188.42,188.53,188.09,188.38,7787.0,177.0439,177.1473,176.7338,177.0063,7787.0
2022-03-25 15:35:00,188.41,188.85,188.31,188.52,9750.0,177.0345,177.4479,176.9405,177.1379,9750.0
2022-03-25 15:40:00,188.58,189.35,188.54,188.91,11853.0,177.1942,177.9177,177.1567,177.5043,11853.0
2022-03-25 15:45:00,189.07,189.82,189.06,189.82,13364.0,177.6547,178.3594,177.6453,178.3594,13364.0
2022-03-25 15:50:00,189.73,190.4,189.45,190.26,45946.0,178.2748,178.9044,178.0117,178.7728,45946.0
2022-03-25 15:55:00,190.31,190.62,190.02,190.54,120493.0,178.8198,179.1111,178.5473,179.0359,120493.0
2022-03-28 09:30:00,188.38,189.59,187.93,189.06,51111.0,177.0063,178.1433,176.5835,177.6453,51111.0
2022-03-28 09:35:00,188.72,190.11,188.66,189.45,4900.0,177.3258,178.6319,177.2694,178.0117,4900.0
2022-03-28 09:40:00,189.64,189.66,188.02,188.23,15273.0,178.1902,178.209,176.668,176.8654,15273.0
2022-03-28 09:45:00,188.43,188.47,187.4,187.56,9910.0,177.0533,177.0909,176.0855,176.2358,9910.0
2022-03-28 09:50:00,187.44,187.93,187.32,187.74,15004.0,176.1231,176.5835,176.0103,176.405,15004.0
2022-03-28 09:55:00,187.79,188.39,187.56,187.57,11959.0,176.4519,177.0157,176.2358,176.2452,11959.0
2022-03-28 10:00:00,187.7,187.71,186.21,186.68,10098.0,176.3674,176.3768,174.9673,175.409,10098.0
2022-03-28 10:05:00,186.63,187.51,186.54,186.84,11131.0,175.362,176.1888,175.2774,175.5593,11131.0
2022-03-28 10:10:00,186.83,186.95,186.12,186.53,10712.0,175.5499,175.6627,174.8828,175.268,10712.0
2022-03-28 10:15:00,186.42,186.53,185.76,185.98,40151.0,175.1646,175.268,174.5445,174.7512,40151.0
2022-03-28 10:20:00,186.04,186.06,185.01,185.21,72279.0,174.8076,174.8264,173.8398,174.0277,72279.0
2022-03-28 10:25:00,185.26,185.39,184.81,185.19,59379.0,174.0747,174.1968,173.6519,174.0089,59379.0
2022-03-28 10:30:00,185.26,186.0,185.26,185.71,5557.0,174.0747,174.77,174.0747,174.4975,5557.0
2022-03-28 10:35:00,185.84,185.99,185.23,185.64,12246.0,174.6197,174.7606,174.0465,174.4317,12246.0
2022-03-28 10:40:00,185.63,186.18,185.48,185.93,6813.0,174.4223,174.9391,174.2814,174.7042,6813.0
2022-03-28 10:45:00,186.2,186.59,185.99,186.35,10193.0,174.9579,175.3244,174.7606,175.0989,10193.0
2022-03-28 10:50:00,186.17,186.44,186.12,186.25,11929.0,174.9297,175.1834,174.8828,175.0049,11929.0
2022-03-28 10:55:00,186.21,186.77,185.95,186.77,13226.0,174.9673,175.4935,174.723,175.4935,13226.0
2022-03-28 11:00:00,186.78,187.35,185.79,186.11,21360.0,175.5029,176.0385,174.5727,174.8734,21360.0
2022-03-28 11:05:00,185.92,186.02,185.5,185.65,20395.0,174.6948,174.7888,174.3002,174.4411,20395.0
2022-03-28 11:10:00,185.73,186.03,185.52,185.76,16468.0,174.5163,174.7982,174.319,174.5445,16468.0
2022-03-28 11:15:00,185.75,186.16,185.69,186.16,9699.0,174.5351,174.9203,174.4787,174.9203,9699.0
2022-03-28 11:20:00,186.12,186.13,185.32,185.58,9071.0,174.8828,174.8922,174.1311,174.3754,9071.0
2022-03-28 11:25:00,185.49,185.81,185.12,185.77,15483.0,174.2908,174.5915,173.9431,174.5539,15483.0
2022-03-28 11:30:00,185.78,185.92,185.21,185.35,16700.0,174.5633,174.6948,174.0277,174.1593,16700.0
2022-03-28 11:35:00,185.31,185.47,184.92,185.42,19274.0,174.1217,174.272,173.7552,174.225,19274.0
2022-03-28 11:40:00,185.4,185.75,185.29,185.73,10588.0,174.2062,174.5351,174.1029,174.5163,10588.0
2022-03-28 11:45:00,185.74,185.74,184.79,184.79,10483.0,174.5257,174.5257,173.6331,173.6331,10483.0
2022-03-28 11:50:00,184.78,185.24,184.74,185.24,15765.0,173.6237,174.0559,173.5861,174.0559,15765.0
2022-03-28 11:55:00,185.21,185.37,185.05,185.18,8702.0,174.0277,174.178,173.8774,173.9995,8702.0
2022-03-28 12:00:00,185.18,185.43,185.0,185.31,5105.0,173.9995,174.2344,173.8304,174.1217,5105.0
2022-03-28 12:05:00,185.2,185.25,184.89,185.1,17595.0,174.0183,174.0653,173.727,173.9243,17595.0
2022-03-28 12:10:00,185.1,185.1,184.5,184.66,9643.0,173.9243,173.9243,173.3606,173.5109,9643.0
2022-03-28 12:15:00,184.66,185.05,184.66,184.75,11343.0,173.5109,173.8774,173.5109,173.5955,11343.0
2022-03-28 12:20:00,184.83,185.34,184.83,184.94,1945.0,173.6706,174.1499,173.6706,173.774,1945.0
2022-03-28 12:25:00,184.81,185.0,184.06,184.14,6611.0,173.6519,173.8304,172.9471,173.0223,6611.0
2022-03-28 12:30:00,184.0,184.79,183.99,184.4,10832.0,172.8908,173.6331,172.8814,173.2666,10832.0
2022-03-28 12:35:00,184.48,184.83,184.39,184.8,6932.0,173.3418,173.6706,173.2572,173.6425,6932.0
2022-03-28 12:40:00,184.73,184.92,184.6,184.8,4266.0,173.5767,173.7552,173.4545,173.6425,4266.0
2022-03-28 12:45:00,184.67,184.67,184.36,184.58,6020.0,173.5203,173.5203,173.229,173.4357,6020.0
2022-03-28 12:50:00,184.47,184.83,184.47,184.83,7143.0,173.3324,173.6706,173.3324,173.6706,7143.0
2022-03-28 12:55:00,185.02,185.04,184.65,184.84,7064.0,173.8492,173.868,173.5015,173.68,7064.0
2022-03-28 13:00:00,184.69,185.01,184.69,184.82,4934.0,173.5391,173.8398,173.5391,173.6613,4934.0
2022-03-28 13:05:00,184.9,185.14,184.81,184.86,4170.0,173.7364,173.9619,173.6519,173.6988,4170.0
2022-03-28 13:10:00,184.85,185.14,184.81,184.99,6730.0,173.6894,173.9619,173.6519,173.821,6730.0
2022-03-28 13:15:00,185.03,185.25,184.99,185.01,4118.0,173.8586,174.0653,173.821,173.8398,4118.0
2022-03-28 13:20:00,185.08,185.52,185.03,185.45,6340.0,173.9056,174.319,173.8586,174.2532,6340.0
2022-03-28 13:25:00,185.43,186.07,185.41,185.87,8712.0,174.2344,174.8358,174.2156,174.6479,8712.0
2022-03-28 13:30:00,185.82,185.89,185.58,185.64,3527.0,174.6009,174.6666,174.3754,174.4317,3527.0
2022-03-28 13:35:00,185.81,185.88,185.41,185.49,2891.0,174.5915,174.6573,174.2156,174.2908,2891.0
2022-03-28 13:40:00,185.49,185.74,185.35,185.45,5308.0,174.2908,174.5257,174.1593,174.2532,5308.0
2022-03-28 13:45:00,185.5,185.7,185.4,185.63,4930.0,174.3002,174.4881,174.2062,174.4223,4930.0
2022-03-28 13:50:00,185.51,185.58,185.34,185.38,3931.0,174.3096,174.3754,174.1499,174.1874,3931.0
2022-03-28 13:55:00,185.41,185.8,185.33,185.77,6031.0,174.2156,174.5821,174.1405,174.5539,6031.0
2022-03-28 14:00:00,185.82,185.96,185.66,185.81,4364.0,174.6009,174.7324,174.4505,174.5915,4364.0
2022-03-28 14:05:00,185.71,185.88,185.52,185.88,7725.0,174.4975,174.6573,174.319,174.6573,7725.0
2022-03-28 14:10:00,185.86,186.01,185.51,185.51,8476.0,174.6385,174.7794,174.3096,174.3096,8476.0
2022-03-28 14:15:00,185.5,185.63,185.18,185.24,7124.0,174.3002,174.4223,173.9995,174.0559,7124.0
2022-03-28 14:20:00,185.29,185.65,185.11,185.54,6761.0,174.1029,174.4411,173.9337,174.3378,6761.0
2022-03-28 14:25:00,185.55,185.72,185.55,185.71,3494.0,174.3472,174.5069,174.3472,174.4975,3494.0
2022-03-28 14:30:00,185.67,185.8,185.58,185.7,4640.0,174.4599,174.5821,174.3754,174.4881,4640.0
2022-03-28 14:35:00,185.67,185.72,185.51,185.71,4561.0,174.4599,174.5069,174.3096,174.4975,4561.0
2022-03-28 14:40:00,185.62,186.2,185.61,185.97,7651.0,174.413,174.9579,174.4036,174.7418,7651.0
2022-03-28 14:45:00,186.11,186.22,185.9,186.22,3448.0,174.8734,174.9767,174.676,174.9767,3448.0
2022-03-28 14:50:00,186.21,186.59,186.2,186.53,5391.0,174.9673,175.3244,174.9579,175.268,5391.0
2022-03-28 14:55:00,186.56,187.25,186.56,187.25,6556.0,175.2962,175.9445,175.2962,175.9445,6556.0
2022-03-28 15:00:00,187.3,187.73,187.22,187.6,10401.0,175.9915,176.3956,175.9163,176.2734,10401.0
2022-03-28 15:05:00,187.6,188.1,187.55,188.09,8626.0,176.2734,176.7432,176.2264,176.7338,8626.0
2022-03-28 15:10:00,188.03,188.52,188.03,188.41,8609.0,176.6774,177.1379,176.6774,177.0345,8609.0
2022-03-28 15:15:00,188.46,188.51,188.29,188.29,8079.0,177.0815,177.1285,176.9217,176.9217,8079.0
2022-03-28 15:20:00,188.3,188.68,188.23,188.59,6585.0,176.9311,177.2882,176.8654,177.2036,6585.0
2022-03-28 15:25:00,188.56,188.62,188.39,188.56,8607.0,177.1754,177.2318,177.0157,177.1754,8607.0
2022-03-28 15:30:00,188.53,189.04,188.52,188.94,12162.0,177.1473,177.6265,177.1379,177.5325,12162.0
2022-03-28 15:35:00,188.96,188.96,188.44,188.49,13488.0,177.5513,177.5513,177.0627,177.1097,13488.0
2022-03-28 15:40:00,188.54,189.13,188.37,189.08,17424.0,177.1567,177.711,176.9969,177.664,17424.0
2022-03-28 15:45:00,189.03,189.14,188.87,189.14,22436.0,177.6171,177.7204,177.4667,177.7204,22436.0
2022-03-28 15:50:00,188.99,189.35,188.43,189.27,47751.0,177.5795,177.9177,177.0533,177.8426,47751.0
2022-03-28 15:55:00,189.26,189.63,188.93,189.54,118529.0,177.8332,178.1808,177.5231,178.0963,118529.0
2022-03-29 09:30:00,193.32,196.34,193.12,196.05,83606.0,181.6481,184.4857,181.4601,184.2132,83606.0
2022-03-29 09:35:00,196.18,196.36,194.86,195.17,22723.0,184.3354,184.5045,183.0951,183.3864,22723.0
2022-03-29 09:40:00,194.93,195.33,194.23,194.64,10803.0,183.1608,183.5367,182.5031,182.8884,10803.0
2022-03-29 09:45:00,194.49,195.38,193.46,193.46,8524.0,182.7474,183.5837,181.7796,181.7796,8524.0
2022-03-29 09:50:00,193.25,194.68,193.12,193.78,5298.0,181.5823,182.9259,181.4601,182.0803,5298.0
2022-03-29 09:55:00,193.81,194.0,193.51,193.86,23216.0,182.1085,182.287,181.8266,182.1555,23216.0
2022-03-29 10:00:00,193.91,194.35,193.83,194.05,3877.0,182.2024,182.6159,182.1273,182.334,3877.0
2022-03-29 10:05:00,193.91,194.21,193.21,193.61,25622.0,182.2024,182.4843,181.5447,181.9205,25622.0
2022-03-29 10:10:00,193.69,194.14,192.07,192.07,107880.0,181.9957,182.4185,180.4735,180.4735,107880.0
2022-03-29 10:15:00,192.32,192.66,192.14,192.47,18150.0,180.7084,181.0279,180.5393,180.8494,18150.0
2022-03-29 10:20:00,192.59,193.62,192.59,193.31,7173.0,180.9621,181.9299,180.9621,181.6387,7173.0
2022-03-29 10:25:00,193.26,193.6,192.81,193.37,4973.0,181.5917,181.9111,181.1688,181.695,4973.0
2022-03-29 10:30:00,193.45,193.62,192.99,193.26,12670.0,181.7702,181.9299,181.338,181.5917,12670.0
2022-03-29 10:35:00,193.16,193.4,192.83,193.0,16538.0,181.4977,181.7232,181.1876,181.3474,16538.0
2022-03-29 10:40:00,193.0,193.31,192.32,193.0,7068.0,181.3474,181.6387,180.7084,181.3474,7068.0
2022-03-29 10:45:00,193.35,193.74,193.11,193.5,4958.0,181.6762,182.0427,181.4507,181.8172,4958.0
2022-03-29 10:50:00,193.59,193.83,193.33,193.66,2436.0,181.9018,182.1273,181.6574,181.9675,2436.0
2022-03-29 10:55:00,193.47,193.88,193.47,193.73,5510.0,181.789,182.1742,181.789,182.0333,5510.0
2022-03-29 11:00:00,193.75,193.81,193.31,193.65,4039.0,182.0521,182.1085,181.6387,181.9581,4039.0
2022-03-29 11:05:00,193.49,193.5,193.21,193.29,2670.0,181.8078,181.8172,181.5447,181.6199,2670.0
2022-03-29 11:10:00,193.34,193.38,193.04,193.33,8323.0,181.6668,181.7044,181.385,181.6574,8323.0
2022-03-29 11:15:00,193.3,193.4,193.0,193.19,2519.0,181.6293,181.7232,181.3474,181.5259,2519.0
2022-03-29 11:20:00,193.32,193.42,192.52,192.74,9306.0,181.6481,181.742,180.8964,181.1031,9306.0
2022-03-29 11:25:00,192.99,193.7,192.99,193.19,7286.0,181.338,182.0051,181.338,181.5259,7286.0
2022-03-29 11:30:00,192.95,193.25,192.78,193.01,4937.0,181.3004,181.5823,181.1407,181.3568,4937.0
2022-03-29 11:35:00,193.0,193.02,192.74,192.75,16587.0,181.3474,181.3662,181.1031,181.1125,16587.0
2022-03-29 11:40:00,192.85,193.25,192.79,193.25,31986.0,181.2064,181.5823,181.1501,181.5823,31986.0
2022-03-29 11:45:00,193.17,193.44,193.06,193.44,8185.0,181.5071,181.7608,181.4038,181.7608,8185.0
2022-03-29 11:50:00,193.37,193.43,192.78,192.85,5368.0,181.695,181.7514,181.1407,181.2064,5368.0
2022-03-29 11:55:00,192.74,192.74,192.29,192.34,3427.0,181.1031,181.1031,180.6802,180.7272,3427.0
2022-03-29 12:00:00,192.39,192.41,191.46,191.93,6439.0,180.7742,180.793,179.9004,180.342,6439.0
2022-03-29 12:05:00,191.96,192.08,191.61,191.86,5220.0,180.3702,180.4829,180.0413,180.2762,5220.0
2022-03-29 12:10:00,191.9,192.05,191.67,191.82,4148.0,180.3138,180.4547,180.0977,180.2386,4148.0
2022-03-29 12:15:00,191.83,192.21,191.79,192.21,16378.0,180.248,180.6051,180.2104,180.6051,16378.0
2022-03-29 12:20:00,192.2,192.23,191.61,191.69,2800.0,180.5957,180.6239,180.0413,180.1165,2800.0
2022-03-29 12:25:00,191.66,191.75,191.42,191.68,2600.0,180.0883,180.1728,179.8628,180.1071,2600.0
2022-03-29 12:30:00,191.78,191.81,190.93,190.99,10363.0,180.201,180.2292,179.4024,179.4587,10363.0
2022-03-29 12:35:00,190.78,191.06,190.77,190.97,7265.0,179.2614,179.5245,179.252,179.4399,7265.0
2022-03-29 12:40:00,190.97,191.2,190.84,191.15,7918.0,179.4399,179.6561,179.3178,179.6091,7918.0
2022-03-29 12:45:00,191.18,191.66,191.17,191.5,6866.0,179.6373,180.0883,179.6279,179.9379,6866.0
2022-03-29 12:50:00,191.52,191.55,190.76,190.84,5030.0,179.9567,179.9849,179.2426,179.3178,5030.0
2022-03-29 12:55:00,190.92,191.06,190.87,191.02,2869.0,179.393,179.5245,179.346,179.4869,2869.0
2022-03-29 13:00:00,190.95,191.04,190.72,190.88,5002.0,179.4211,179.5057,179.205,179.3554,5002.0
2022-03-29 13:05:00,190.82,191.04,190.78,190.9,4741.0,179.299,179.5057,179.2614,179.3742,4741.0
2022-03-29 13:10:00,190.95,191.3,190.95,191.15,2200.0,179.4211,179.75,179.4211,179.6091,2200.0
2022-03-29 13:15:00,191.2,191.38,191.11,191.17,4844.0,179.6561,179.8252,179.5715,179.6279,4844.0
2022-03-29 13:20:00,191.23,191.23,190.76,191.12,1951.0,179.6842,179.6842,179.2426,179.5809,1951.0
2022-03-29 13:25:00,191.18,191.48,191.18,191.26,7575.0,179.6373,179.9191,179.6373,179.7124,7575.0
2022-03-29 13:30:00,191.35,191.58,191.21,191.58,3881.0,179.797,180.0131,179.6654,180.0131,3881.0
2022-03-29 13:35:00,191.6,191.91,191.6,191.9,5504.0,180.0319,180.3232,180.0319,180.3138,5504.0
2022-03-29 13:40:00,191.91,192.26,191.71,192.23,4904.0,180.3232,180.6521,180.1353,180.6239,4904.0
2022-03-29 13:45:00,192.2,192.55,191.96,192.29,8112.0,180.5957,180.9245,180.3702,180.6802,8112.0
2022-03-29 13:50:00,192.31,192.31,192.0,192.03,9810.0,180.699,180.699,180.4077,180.4359,9810.0
2022-03-29 13:55:00,192.03,192.36,191.99,192.27,11966.0,180.4359,180.746,180.3984,180.6614,11966.0
2022-03-29 14:00:00,192.31,192.48,192.19,192.29,17778.0,180.699,180.8588,180.5863,180.6802,17778.0
2022-03-29 14:05:00,192.31,192.58,192.14,192.58,4057.0,180.699,180.9527,180.5393,180.9527,4057.0
2022-03-29 14:10:00,192.58,192.83,192.47,192.8,4394.0,180.9527,181.1876,180.8494,181.1594,4394.0
2022-03-29 14:15:00,192.78,192.8,192.46,192.5,6362.0,181.1407,181.1594,180.84,180.8776,6362.0
2022-03-29 14:20:00,192.5,192.94,192.5,192.92,4950.0,180.8776,181.291,180.8776,181.2722,4950.0
2022-03-29 14:25:00,192.85,193.23,192.81,193.23,9925.0,181.2064,181.5635,181.1688,181.5635,9925.0
2022-03-29 14:30:00,193.21,193.34,193.0,193.34,2999.0,181.5447,181.6668,181.3474,181.6668,2999.0
2022-03-29 14:35:00,193.4,193.65,193.4,193.57,4050.0,181.7232,181.9581,181.7232,181.883,4050.0
2022-03-29 14:40:00,193.66,193.74,193.56,193.71,7270.0,181.9675,182.0427,181.8736,182.0145,7270.0
2022-03-29 14:45:00,193.83,193.89,193.73,193.79,3538.0,182.1273,182.1836,182.0333,182.0897,3538.0
2022-03-29 14:50:00,193.65,193.98,193.65,193.87,2049.0,181.9581,182.2682,181.9581,182.1648,2049.0
2022-03-29 14:55:00,193.88,194.38,193.77,194.38,6147.0,182.1742,182.6441,182.0709,182.6441,6147.0
2022-03-29 15:00:00,194.34,194.42,194.0,194.42,8314.0,182.6065,182.6816,182.287,182.6816,8314.0
2022-03-29 15:05:00,194.35,194.76,194.32,194.61,9901.0,182.6159,183.0011,182.5877,182.8602,9901.0
2022-03-29 15:10:00,194.69,194.8,194.59,194.69,6322.0,182.9353,183.0387,182.8414,182.9353,6322.0
2022-03-29 15:15:00,194.71,195.03,194.59,195.01,19135.0,182.9541,183.2548,182.8414,183.236,19135.0
2022-03-29 15:20:00,195.05,195.13,194.8,194.84,8318.0,183.2736,183.3488,183.0387,183.0763,8318.0
2022-03-29 15:25:00,194.84,194.96,194.65,194.86,10377.0,183.0763,183.189,182.8978,183.0951,10377.0
2022-03-29 15:30:00,194.9,194.9,194.53,194.86,12374.0,183.1327,183.1327,182.785,183.0951,12374.0
2022-03-29 15:35:00,194.89,194.98,194.49,194.63,14759.0,183.1233,183.2078,182.7474,182.879,14759.0
2022-03-29 15:40:00,194.6,194.82,194.18,194.64,13372.0,182.8508,183.0575,182.4561,182.8884,13372.0
2022-03-29 15:45:00,194.64,194.81,194.49,194.56,17419.0,182.8884,183.0481,182.7474,182.8132,17419.0
2022-03-29 15:50:00,194.63,194.66,193.52,194.15,42338.0,182.879,182.9071,181.836,182.4279,42338.0
2022-03-29 15:55:00,193.94,194.9,193.78,194.83,125969.0,182.2306,183.1327,182.0803,183.0669,125969.0
2022-03-30 09:30:00,193.0,194.39,192.22,192.22,33639.0,181.3474,182.6535,180.6145,180.6145,33639.0
2022-03-30 09:35:00,192.32,192.71,191.23,192.06,10228.0,180.7084,181.0749,179.6842,180.4641,10228.0
2022-03-30 09:40:00,192.05,192.6,191.63,192.11,7964.0,180.4547,180.9715,180.0601,180.5111,7964.0
2022-03-30 09:45:00,192.04,192.68,191.69,192.52,10837.0,180.4453,181.0467,180.1165,180.8964,10837.0
2022-03-30 09:50:00,192.72,192.72,191.72,191.75,14080.0,181.0843,181.0843,180.1447,180.1728,14080.0
2022-03-30 09:55:00,191.85,192.95,191.55,192.54,17018.0,180.2668,181.3004,179.9849,180.9151,17018.0
2022-03-30 10:00:00,192.76,193.02,192.0,192.68,10807.0,181.1219,181.3662,180.4077,181.0467,10807.0
2022-03-30 10:05:00,192.65,192.76,192.17,192.64,7861.0,181.0185,181.1219,180.5675,181.0091,7861.0
2022-03-30 10:10:00,192.77,193.41,192.63,193.14,6867.0,181.1313,181.7326,180.9997,181.4789,6867.0
2022-03-30 10:15:00,193.16,193.63,192.96,193.13,8512.0,181.4977,181.9393,181.3098,181.4695,8512.0
2022-03-30 10:20:00,193.28,193.73,193.25,193.43,9360.0,181.6105,182.0333,181.5823,181.7514,9360.0
2022-03-30 10:25:00,193.56,193.79,193.48,193.69,8472.0,181.8736,182.0897,181.7984,181.9957,8472.0
2022-03-30 10:30:00,193.44,193.47,192.86,193.42,4970.0,181.7608,181.789,181.2158,181.742,4970.0
2022-03-30 10:35:00,193.4,193.84,193.34,193.55,3903.0,181.7232,182.1367,181.6668,181.8642,3903.0
2022-03-30 10:40:00,193.64,193.73,193.17,193.17,4828.0,181.9487,182.0333,181.5071,181.5071,4828.0
2022-03-30 10:45:00,193.15,193.54,192.98,193.1,5775.0,181.4883,181.8548,181.3286,181.4413,5775.0
2022-03-30 10:50:00,193.11,193.28,192.35,192.38,3757.0,181.4507,181.6105,180.7366,180.7648,3757.0
2022-03-30 10:55:00,192.42,192.42,191.67,191.72,4961.0,180.8024,180.8024,180.0977,180.1447,4961.0
2022-03-30 11:00:00,191.5,191.87,191.08,191.59,11696.0,179.9379,180.2856,179.5433,180.0225,11696.0
2022-03-30 11:05:00,191.61,191.67,190.87,190.87,5175.0,180.0413,180.0977,179.346,179.346,5175.0
2022-03-30 11:10:00,190.89,191.36,190.67,191.31,8237.0,179.3648,179.8064,179.1581,179.7594,8237.0
2022-03-30 11:15:00,191.27,191.37,190.98,191.16,4079.0,179.7218,179.8158,179.4493,179.6185,4079.0
2022-03-30 11:20:00,190.9,191.0,190.65,190.69,3550.0,179.3742,179.4681,179.1393,179.1768,3550.0
2022-03-30 11:25:00,190.59,191.05,190.29,191.05,6790.0,179.0829,179.5151,178.801,179.5151,6790.0
2022-03-30 11:30:00,191.23,191.58,190.94,191.58,8266.0,179.6842,180.0131,179.4117,180.0131,8266.0
2022-03-30 11:35:00,191.54,191.86,191.29,191.38,11083.0,179.9755,180.2762,179.7406,179.8252,11083.0
2022-03-30 11:40:00,191.43,191.49,191.05,191.28,8862.0,179.8722,179.9285,179.5151,179.7312,8862.0
2022-03-30 11:45:00,191.25,191.41,191.03,191.03,3979.0,179.703,179.8534,179.4963,179.4963,3979.0
2022-03-30 11:50:00,190.8,190.93,190.38,190.5,5335.0,179.2802,179.4024,178.8856,178.9983,5335.0
2022-03-30 11:55:00,190.46,190.79,190.45,190.69,5850.0,178.9607,179.2708,178.9513,179.1768,5850.0
2022-03-30 12:00:00,190.75,190.85,190.55,190.69,3989.0,179.2332,179.3272,179.0453,179.1768,3989.0
2022-03-30 12:05:00,190.65,190.73,190.19,190.45,7942.0,179.1393,179.2144,178.707,178.9513,7942.0
2022-03-30 12:10:00,190.46,190.47,190.28,190.36,2488.0,178.9607,178.9701,178.7916,178.8668,2488.0
2022-03-30 12:15:00,190.25,190.46,190.23,190.46,4934.0,178.7634,178.9607,178.7446,178.9607,4934.0
2022-03-30 12:20:00,190.5,190.55,190.2,190.28,4031.0,178.9983,179.0453,178.7164,178.7916,4031.0
2022-03-30 12:25:00,190.27,190.4,190.19,190.2,6383.0,178.7822,178.9044,178.707,178.7164,6383.0
2022-03-30 12:30:00,190.25,190.36,189.72,190.36,9024.0,178.7634,178.8668,178.2654,178.8668,9024.0
2022-03-30 12:35:00,190.42,190.81,190.38,190.81,5249.0,178.9231,179.2896,178.8856,179.2896,5249.0
2022-03-30 12:40:00,190.81,191.03,190.7,191.0,5218.0,179.2896,179.4963,179.1862,179.4681,5218.0
2022-03-30 12:45:00,191.0,191.01,190.65,190.72,4007.0,179.4681,179.4775,179.1393,179.205,4007.0
2022-03-30 12:50:00,190.67,190.73,190.6,190.6,2820.0,179.1581,179.2144,179.0923,179.0923,2820.0
2022-03-30 12:55:00,190.61,190.8,190.53,190.8,7116.0,179.1017,179.2802,179.0265,179.2802,7116.0
2022-03-30 13:00:00,190.79,190.79,190.41,190.41,2241.0,179.2708,179.2708,178.9137,178.9137,2241.0
2022-03-30 13:05:00,190.38,190.4,190.08,190.24,7042.0,178.8856,178.9044,178.6037,178.754,7042.0
2022-03-30 13:10:00,190.33,190.54,190.27,190.44,4159.0,178.8386,179.0359,178.7822,178.9419,4159.0
2022-03-30 13:15:00,190.58,190.58,189.72,189.86,6954.0,179.0735,179.0735,178.2654,178.397,6954.0
2022-03-30 13:20:00,190.0,190.09,189.78,189.94,6061.0,178.5285,178.6131,178.3218,178.4721,6061.0
2022-03-30 13:25:00,189.82,189.85,189.59,189.73,6633.0,178.3594,178.3876,178.1433,178.2748,6633.0
2022-03-30 13:30:00,189.74,189.96,189.62,189.79,7703.0,178.2842,178.4909,178.1714,178.3312,7703.0
2022-03-30 13:35:00,189.68,189.68,189.35,189.56,4057.0,178.2278,178.2278,177.9177,178.1151,4057.0
2022-03-30 13:40:00,189.1,189.39,189.0,189.37,3789.0,177.6828,177.9553,177.5889,177.9365,3789.0
2022-03-30 13:45:00,189.36,189.65,189.25,189.65,4011.0,177.9271,178.1996,177.8238,178.1996,4011.0
2022-03-30 13:50:00,189.66,189.68,189.51,189.68,4392.0,178.209,178.2278,178.0681,178.2278,4392.0
2022-03-30 13:55:00,189.7,189.76,189.38,189.46,5647.0,178.2466,178.303,177.9459,178.0211,5647.0
2022-03-30 14:00:00,189.4,189.72,189.36,189.44,4257.0,177.9647,178.2654,177.9271,178.0023,4257.0
2022-03-30 14:05:00,189.49,189.58,189.3,189.53,3856.0,178.0493,178.1339,177.8708,178.0869,3856.0
2022-03-30 14:10:00,189.48,189.48,189.13,189.26,2000.0,178.0399,178.0399,177.711,177.8332,2000.0
2022-03-30 14:15:00,189.22,189.26,188.8,188.86,3978.0,177.7956,177.8332,177.401,177.4573,3978.0
2022-03-30 14:20:00,188.8,188.83,188.2,188.37,6646.0,177.401,177.4291,176.8372,176.9969,6646.0
2022-03-30 14:25:00,188.29,188.56,188.15,188.47,5700.0,176.9217,177.1754,176.7902,177.0909,5700.0
2022-03-30 14:30:00,188.37,188.74,188.37,188.69,2624.0,176.9969,177.3446,176.9969,177.2976,2624.0
2022-03-30 14:35:00,188.62,188.76,188.6,188.68,3270.0,177.2318,177.3634,177.213,177.2882,3270.0
2022-03-30 14:40:00,188.67,188.67,188.27,188.31,2520.0,177.2788,177.2788,176.903,176.9405,2520.0
2022-03-30 14:45:00,188.28,188.28,187.91,187.95,7053.0,176.9123,176.9123,176.5647,176.6023,7053.0
2022-03-30 14:50:00,187.95,188.08,187.65,187.7,5047.0,176.6023,176.7244,176.3204,176.3674,5047.0
2022-03-30 14:55:00,187.74,187.99,187.47,187.54,6480.0,176.405,176.6399,176.1513,176.217,6480.0
2022-03-30 15:00:00,187.49,187.52,187.08,187.08,5400.0,176.17,176.1982,175.7848,175.7848,5400.0
2022-03-30 15:05:00,187.03,187.07,186.61,187.0,11277.0,175.7378,175.7754,175.3432,175.7096,11277.0
2022-03-30 15:10:00,187.02,187.15,186.74,187.08,8453.0,175.7284,175.8506,175.4653,175.7848,8453.0
2022-03-30 15:15:00,187.0,187.05,186.44,186.61,12626.0,175.7096,175.7566,175.1834,175.3432,12626.0
2022-03-30 15:20:00,186.55,186.62,186.23,186.3,6246.0,175.2868,175.3526,174.9861,175.0519,6246.0
2022-03-30 15:25:00,186.31,186.87,186.27,186.72,15862.0,175.0613,175.5875,175.0237,175.4465,15862.0
2022-03-30 15:30:00,186.69,187.34,186.69,186.97,11882.0,175.4183,176.0291,175.4183,175.6814,11882.0
2022-03-30 15:35:00,186.97,187.19,186.5,186.5,11035.0,175.6814,175.8882,175.2398,175.2398,11035.0
2022-03-30 15:40:00,186.48,187.13,186.38,186.72,14162.0,175.221,175.8318,175.1271,175.4465,14162.0
2022-03-30 15:45:00,186.77,187.58,186.77,187.32,17582.0,175.4935,176.2546,175.4935,176.0103,17582.0
2022-03-30 15:50:00,187.28,187.28,186.57,186.62,49316.0,175.9727,175.9727,175.3056,175.3526,49316.0
2022-03-30 15:55:00,186.63,187.57,186.62,187.39,136840.0,175.362,176.2452,175.3526,176.0761,136840.0
2022-03-31 09:30:00,188.45,189.09,187.67,188.41,35134.0,177.0721,177.6734,176.3392,177.0345,35134.0
2022-03-31 09:35:00,188.32,188.91,187.91,188.09,9575.0,176.9499,177.5043,176.5647,176.7338,9575.0
2022-03-31 09:40:00,188.17,188.42,187.07,187.22,6985.0,176.809,177.0439,175.7754,175.9163,6985.0
2022-03-31 09:45:00,187.02,187.63,186.64,187.45,14000.0,175.7284,176.3016,175.3714,176.1325,14000.0
2022-03-31 09:50:00,187.63,187.79,186.51,186.77,6897.0,176.3016,176.4519,175.2492,175.4935,6897.0
2022-03-31 09:55:00,186.55,187.65,186.41,187.16,8891.0,175.2868,176.3204,175.1553,175.86,8891.0
2022-03-31 10:00:00,186.99,186.99,186.05,186.2,22403.0,175.7002,175.7002,174.817,174.9579,22403.0
2022-03-31 10:05:00,186.15,186.78,186.03,186.55,17326.0,174.911,175.5029,174.7982,175.2868,17326.0
2022-03-31 10:10:00,186.76,187.17,186.5,186.81,7718.0,175.4841,175.8694,175.2398,175.5311,7718.0
2022-03-31 10:15:00,187.06,187.26,186.93,187.23,5787.0,175.766,175.9539,175.6439,175.9257,5787.0
2022-03-31 10:20:00,186.95,187.19,186.66,186.73,1531.0,175.6627,175.8882,175.3902,175.4559,1531.0
2022-03-31 10:25:00,186.77,187.24,186.48,187.11,10921.0,175.4935,175.9351,175.221,175.813,10921.0
2022-03-31 10:30:00,187.13,188.28,186.93,188.28,6681.0,175.8318,176.9123,175.6439,176.9123,6681.0
2022-03-31 10:35:00,188.11,188.29,187.7,187.7,2922.0,176.7526,176.9217,176.3674,176.3674,2922.0
2022-03-31 10:40:00,187.65,187.95,187.34,187.75,5322.0,176.3204,176.6023,176.0291,176.4143,5322.0
2022-03-31 10:45:00,187.85,188.89,187.84,188.89,8938.0,176.5083,177.4855,176.4989,177.4855,8938.0
2022-03-31 10:50:00,188.89,189.28,188.62,188.76,14544.0,177.4855,177.852,177.2318,177.3634,14544.0
2022-03-31 10:55:00,188.66,189.26,188.65,188.81,7454.0,177.2694,177.8332,177.26,177.4104,7454.0
2022-03-31 11:00:00,188.72,188.89,188.37,188.56,6088.0,177.3258,177.4855,176.9969,177.1754,6088.0
2022-03-31 11:05:00,188.49,188.82,188.19,188.25,5678.0,177.1097,177.4197,176.8278,176.8842,5678.0
2022-03-31 11:10:00,188.43,188.45,188.15,188.28,4073.0,177.0533,177.0721,176.7902,176.9123,4073.0
2022-03-31 11:15:00,188.28,188.28,187.78,187.99,5162.0,176.9123,176.9123,176.4425,176.6399,5162.0
2022-03-31 11:20:00,187.89,188.54,187.74,188.15,3356.0,176.5459,177.1567,176.405,176.7902,3356.0
2022-03-31 11:25:00,188.14,188.14,187.45,187.46,5838.0,176.7808,176.7808,176.1325,176.1419,5838.0
2022-03-31 11:30:00,187.57,187.67,187.49,187.54,5059.0,176.2452,176.3392,176.17,176.217,5059.0
2022-03-31 11:35:00,187.49,187.92,187.44,187.46,7789.0,176.17,176.5741,176.1231,176.1419,7789.0
2022-03-31 11:40:00,187.73,188.02,187.35,187.48,7305.0,176.3956,176.668,176.0385,176.1607,7305.0
2022-03-31 11:45:00,187.4,187.4,186.91,186.91,4321.0,176.0855,176.0855,175.6251,175.6251,4321.0
2022-03-31 11:50:00,186.75,187.11,186.72,187.08,32700.0,175.4747,175.813,175.4465,175.7848,32700.0
2022-03-31 11:55:00,187.06,187.75,187.05,187.74,4970.0,175.766,176.4143,175.7566,176.405,4970.0
2022-03-31 12:00:00,187.79,187.8,187.3,187.41,2400.0,176.4519,176.4613,175.9915,176.0949,2400.0
2022-03-31 12:05:00,187.32,187.55,187.25,187.5,1705.0,176.0103,176.2264,175.9445,176.1794,1705.0
2022-03-31 12:10:00,187.38,187.38,187.05,187.11,3710.0,176.0667,176.0667,175.7566,175.813,3710.0
2022-03-31 12:15:00,187.0,187.26,186.96,187.03,2230.0,175.7096,175.9539,175.672,175.7378,2230.0
2022-03-31 12:20:00,186.98,186.98,186.72,186.84,6987.0,175.6908,175.6908,175.4465,175.5593,6987.0
2022-03-31 12:25:00,186.84,187.17,186.76,187.17,4703.0,175.5593,175.8694,175.4841,175.8694,4703.0
2022-03-31 12:30:00,187.2,187.33,186.68,186.69,3812.0,175.8976,176.0197,175.409,175.4183,3812.0
2022-03-31 12:35:00,186.69,187.2,186.68,187.16,4310.0,175.4183,175.8976,175.409,175.86,4310.0
2022-03-31 12:40:00,187.21,187.34,187.07,187.33,1900.0,175.907,176.0291,175.7754,176.0197,1900.0
2022-03-31 12:45:00,187.43,187.43,187.07,187.12,1954.0,176.1137,176.1137,175.7754,175.8224,1954.0
2022-03-31 12:50:00,187.12,187.12,186.76,186.76,1300.0,175.8224,175.8224,175.4841,175.4841,1300.0
2022-03-31 12:55:00,186.7,186.83,186.38,186.39,2532.0,175.4277,175.5499,175.1271,175.1365,2532.0
2022-03-31 13:00:00,186.46,186.94,186.43,186.69,2252.0,175.2022,175.6533,175.174,175.4183,2252.0
2022-03-31 13:05:00,186.88,186.93,186.46,186.63,2400.0,175.5969,175.6439,175.2022,175.362,2400.0
2022-03-31 13:10:00,186.56,186.66,186.38,186.5,3658.0,175.2962,175.3902,175.1271,175.2398,3658.0
2022-03-31 13:15:00,186.3,186.64,186.24,186.58,2350.0,175.0519,175.3714,174.9955,175.315,2350.0
2022-03-31 13:20:00,186.49,186.56,186.02,186.06,6607.0,175.2304,175.2962,174.7888,174.8264,6607.0
2022-03-31 13:25:00,185.96,186.55,185.96,186.55,4357.0,174.7324,175.2868,174.7324,175.2868,4357.0
2022-03-31 13:30:00,186.63,186.7,186.53,186.62,2968.0,175.362,175.4277,175.268,175.3526,2968.0
2022-03-31 13:35:00,186.52,186.52,186.15,186.29,2606.0,175.2586,175.2586,174.911,175.0425,2606.0
2022-03-31 13:40:00,186.29,186.74,186.29,186.6,3728.0,175.0425,175.4653,175.0425,175.3338,3728.0
2022-03-31 13:45:00,186.63,186.89,186.61,186.67,4063.0,175.362,175.6063,175.3432,175.3996,4063.0
2022-03-31 13:50:00,186.85,187.16,186.85,186.94,5549.0,175.5687,175.86,175.5687,175.6533,5549.0
2022-03-31 13:55:00,186.87,187.05,186.57,186.65,4641.0,175.5875,175.7566,175.3056,175.3808,4641.0
2022-03-31 14:00:00,186.65,186.69,186.35,186.47,8564.0,175.3808,175.4183,175.0989,175.2116,8564.0
2022-03-31 14:05:00,186.47,186.8,186.46,186.59,4172.0,175.2116,175.5217,175.2022,175.3244,4172.0
2022-03-31 14:10:00,186.51,186.77,186.46,186.72,2643.0,175.2492,175.4935,175.2022,175.4465,2643.0
2022-03-31 14:15:00,186.7,186.94,186.61,186.86,4621.0,175.4277,175.6533,175.3432,175.5781,4621.0
2022-03-31 14:20:00,186.83,187.13,186.8,187.12,4325.0,175.5499,175.8318,175.5217,175.8224,4325.0
2022-03-31 14:25:00,187.16,187.25,186.88,187.11,3418.0,175.86,175.9445,175.5969,175.813,3418.0
2022-03-31 14:30:00,187.03,187.11,186.92,186.94,4224.0,175.7378,175.813,175.6345,175.6533,4224.0
2022-03-31 14:35:00,187.0,187.33,186.82,187.29,5098.0,175.7096,176.0197,175.5405,175.9821,5098.0
2022-03-31 14:40:00,187.36,187.46,186.98,187.18,3368.0,176.0479,176.1419,175.6908,175.8788,3368.0
2022-03-31 14:45:00,187.18,187.25,186.9,187.08,3816.0,175.8788,175.9445,175.6157,175.7848,3816.0
2022-03-31 14:50:00,187.18,187.3,187.12,187.25,3613.0,175.8788,175.9915,175.8224,175.9445,3613.0
2022-03-31 14:55:00,187.17,188.0,187.17,187.86,112352.0,175.8694,176.6493,175.8694,176.5177,112352.0
2022-03-31 15:00:00,187.86,188.64,187.86,188.32,32888.0,176.5177,177.2506,176.5177,176.9499,32888.0
2022-03-31 15:05:00,188.27,188.41,188.04,188.34,18187.0,176.903,177.0345,176.6868,176.9687,18187.0
2022-03-31 15:10:00,188.38,188.38,187.68,187.73,24550.0,177.0063,177.0063,176.3486,176.3956,24550.0
2022-03-31 15:15:00,187.78,187.89,187.53,187.59,21936.0,176.4425,176.5459,176.2076,176.264,21936.0
2022-03-31 15:20:00,187.52,187.59,187.24,187.44,53970.0,176.1982,176.264,175.9351,176.1231,53970.0
2022-03-31 15:25:00,187.44,187.69,187.16,187.5,20171.0,176.1231,176.358,175.86,176.1794,20171.0
2022-03-31 15:30:00,187.47,187.63,187.01,187.19,22412.0,176.1513,176.3016,175.719,175.8882,22412.0
2022-03-31 15:35:00,187.15,187.48,186.91,187.16,43026.0,175.8506,176.1607,175.6251,175.86,43026.0
2022-03-31 15:40:00,187.21,187.33,186.91,187.03,27036.0,175.907,176.0197,175.6251,175.7378,27036.0
2022-03-31 15:45:00,187.06,187.45,186.86,187.23,19911.0,175.766,176.1325,175.5781,175.9257,19911.0
2022-03-31 15:50:00,187.19,187.2,185.93,186.41,66453.0,175.8882,175.8976,174.7042,175.1553,66453.0
2022-03-31 15:55:00,186.39,186.62,184.76,184.97,245894.0,175.1365,175.3526,173.6049,173.8022,245894.0
2022-04-01 09:30:00,187.03,187.12,185.36,185.58,31219.0,175.7378,175.8224,174.1686,174.3754,31219.0
2022-04-01 09:35:00,185.72,186.77,185.72,185.92,12324.0,174.5069,175.4935,174.5069,174.6948,12324.0
2022-04-01 09:40:00,185.94,186.35,185.8,185.94,11031.0,174.7136,175.0989,174.5821,174.7136,11031.0
2022-04-01 09:45:00,186.01,186.01,184.72,184.72,15121.0,174.7794,174.7794,173.5673,173.5673,15121.0
2022-04-01 09:50:00,184.4,184.73,183.94,184.23,8399.0,173.2666,173.5767,172.8344,173.1069,8399.0
2022-04-01 09:55:00,183.93,184.41,183.76,184.28,5204.0,172.825,173.276,172.6653,173.1539,5204.0
2022-04-01 10:00:00,184.3,184.3,183.11,183.5,8466.0,173.1726,173.1726,172.0545,172.4209,8466.0
2022-04-01 10:05:00,183.68,184.16,183.42,183.75,9190.0,172.5901,173.0411,172.3458,172.6559,9190.0
2022-04-01 10:10:00,183.88,184.17,183.37,183.5,5487.0,172.778,173.0505,172.2988,172.4209,5487.0
2022-04-01 10:15:00,183.54,183.72,182.29,182.39,21042.0,172.4585,172.6277,171.284,171.378,21042.0
2022-04-01 10:20:00,182.48,182.68,181.91,181.92,21141.0,171.4625,171.6505,170.9269,170.9363,21141.0
2022-04-01 10:25:00,181.98,182.67,181.81,182.45,18494.0,170.9927,171.6411,170.833,171.4343,18494.0
2022-04-01 10:30:00,182.52,183.17,182.33,183.17,16383.0,171.5001,172.1109,171.3216,172.1109,16383.0
2022-04-01 10:35:00,183.16,183.4,182.37,182.4,11745.0,172.1015,172.327,171.3592,171.3874,11745.0
2022-04-01 10:40:00,182.54,182.6,181.85,182.22,9537.0,171.5189,171.5753,170.8706,171.2182,9537.0
2022-04-01 10:45:00,182.27,182.33,181.53,181.7,34066.0,171.2652,171.3216,170.5699,170.7296,34066.0
2022-04-01 10:50:00,181.78,182.29,181.67,182.06,17160.0,170.8048,171.284,170.7014,171.0679,17160.0
2022-04-01 10:55:00,182.06,182.39,181.76,182.28,12769.0,171.0679,171.378,170.786,171.2746,12769.0
2022-04-01 11:00:00,182.2,182.38,181.7,182.13,12638.0,171.1994,171.3686,170.7296,171.1337,12638.0
2022-04-01 11:05:00,182.09,182.63,181.85,182.63,5595.0,171.0961,171.6035,170.8706,171.6035,5595.0
2022-04-01 11:10:00,182.32,182.62,181.75,181.8,25597.0,171.3122,171.5941,170.7766,170.8236,25597.0
2022-04-01 11:15:00,181.77,181.77,181.14,181.22,13076.0,170.7954,170.7954,170.2034,170.2786,13076.0
2022-04-01 11:20:00,181.34,181.57,180.66,180.77,17098.0,170.3914,170.6075,169.7524,169.8558,17098.0
2022-04-01 11:25:00,180.63,180.71,180.15,180.24,17739.0,169.7242,169.7994,169.2732,169.3578,17739.0
2022-04-01 11:30:00,180.3,181.17,180.3,181.04,11500.0,169.4142,170.2316,169.4142,170.1095,11500.0
2022-04-01 11:35:00,181.01,181.21,180.72,180.99,53189.0,170.0813,170.2692,169.8088,170.0625,53189.0
2022-04-01 11:40:00,180.96,181.15,180.73,181.03,31533.0,170.0343,170.2128,169.8182,170.1001,31533.0
2022-04-01 11:45:00,180.88,181.33,180.68,180.98,126105.0,169.9591,170.382,169.7712,170.0531,126105.0
2022-04-01 11:50:00,181.0,181.48,180.93,181.21,9588.0,170.0719,170.5229,170.0061,170.2692,9588.0
2022-04-01 11:55:00,181.28,181.28,180.23,180.36,23416.0,170.335,170.335,169.3484,169.4705,23416.0
2022-04-01 12:00:00,180.24,180.26,179.35,179.35,13235.0,169.3578,169.3766,168.5215,168.5215,13235.0
2022-04-01 12:05:00,179.39,179.84,179.36,179.83,9352.0,168.5591,168.9819,168.5309,168.9725,9352.0
2022-04-01 12:10:00,179.82,179.82,179.5,179.72,4827.0,168.9631,168.9631,168.6625,168.8692,4827.0
2022-04-01 12:15:00,179.63,179.63,179.33,179.55,7624.0,168.7846,168.7846,168.5027,168.7094,7624.0
2022-04-01 12:20:00,179.33,179.96,179.27,179.96,12226.0,168.5027,169.0947,168.4463,169.0947,12226.0
2022-04-01 12:25:00,179.88,180.44,179.88,180.44,17062.0,169.0195,169.5457,169.0195,169.5457,17062.0
2022-04-01 12:30:00,180.5,180.66,180.22,180.47,36605.0,169.6021,169.7524,169.339,169.5739,36605.0
2022-04-01 12:35:00,180.47,180.58,180.09,180.53,8791.0,169.5739,169.6772,169.2168,169.6303,8791.0
2022-04-01 12:40:00,180.36,180.74,180.22,180.65,9166.0,169.4705,169.8276,169.339,169.743,9166.0
2022-04-01 12:45:00,180.61,180.65,180.31,180.43,10385.0,169.7054,169.743,169.4235,169.5363,10385.0
2022-04-01 12:50:00,180.51,180.6,179.92,180.24,4826.0,169.6115,169.696,169.0571,169.3578,4826.0
2022-04-01 12:55:00,180.21,180.27,179.54,179.55,6572.0,169.3296,169.386,168.7,168.7094,6572.0
2022-04-01 13:00:00,179.62,179.73,179.25,179.38,8650.0,168.7752,168.8786,168.4275,168.5497,8650.0
2022-04-01 13:05:00,179.43,179.59,179.26,179.37,44499.0,168.5967,168.747,168.4369,168.5403,44499.0
2022-04-01 13:10:00,179.31,179.38,179.15,179.34,22554.0,168.4839,168.5497,168.3336,168.5121,22554.0
2022-04-01 13:15:00,179.5,179.75,179.37,179.75,23539.0,168.6625,168.8974,168.5403,168.8974,23539.0
2022-04-01 13:20:00,179.8,180.41,179.5,180.3,9207.0,168.9443,169.5175,168.6625,169.4142,9207.0
2022-04-01 13:25:00,180.16,180.34,180.0,180.2,5154.0,169.2826,169.4517,169.1323,169.3202,5154.0
2022-04-01 13:30:00,180.08,180.38,179.88,179.88,2950.0,169.2074,169.4893,169.0195,169.0195,2950.0
2022-04-01 13:35:00,179.92,180.55,179.92,180.4,17589.0,169.0571,169.6491,169.0571,169.5081,17589.0
2022-04-01 13:40:00,180.28,180.75,180.27,180.59,3935.0,169.3954,169.837,169.386,169.6866,3935.0
2022-04-01 13:45:00,180.41,180.52,180.22,180.4,3285.0,169.5175,169.6209,169.339,169.5081,3285.0
2022-04-01 13:50:00,180.4,180.4,180.0,180.15,4352.0,169.5081,169.5081,169.1323,169.2732,4352.0
2022-04-01 13:55:00,180.18,180.44,180.04,180.31,2624.0,169.3014,169.5457,169.1699,169.4235,2624.0
2022-04-01 14:00:00,180.25,180.84,180.21,180.84,8758.0,169.3672,169.9215,169.3296,169.9215,8758.0
2022-04-01 14:05:00,180.85,181.05,180.64,180.85,3421.0,169.9309,170.1189,169.7336,169.9309,3421.0
2022-04-01 14:10:00,180.61,180.92,180.49,180.92,3524.0,169.7054,169.9967,169.5927,169.9967,3524.0
2022-04-01 14:15:00,181.05,181.25,180.79,180.96,7223.0,170.1189,170.3068,169.8746,170.0343,7223.0
2022-04-01 14:20:00,180.99,181.25,180.99,181.0,2113.0,170.0625,170.3068,170.0625,170.0719,2113.0
2022-04-01 14:25:00,180.72,181.31,180.68,181.31,6326.0,169.8088,170.3632,169.7712,170.3632,6326.0
2022-04-01 14:30:00,181.28,181.83,181.22,181.65,6236.0,170.335,170.8518,170.2786,170.6826,6236.0
2022-04-01 14:35:00,181.7,181.7,180.96,181.15,3470.0,170.7296,170.7296,170.0343,170.2128,3470.0
2022-04-01 14:40:00,181.24,181.45,180.97,181.09,2900.0,170.2974,170.4947,170.0437,170.1565,2900.0
2022-04-01 14:45:00,181.06,181.26,180.88,180.89,2222.0,170.1283,170.3162,169.9591,169.9685,2222.0
2022-04-01 14:50:00,180.91,181.05,180.67,180.89,7011.0,169.9873,170.1189,169.7618,169.9685,7011.0
2022-04-01 14:55:00,180.96,181.02,180.62,180.85,4000.0,170.0343,170.0907,169.7148,169.9309,4000.0
2022-04-01 15:00:00,180.98,181.56,180.98,181.35,6905.0,170.0531,170.5981,170.0531,170.4008,6905.0
2022-04-01 15:05:00,181.35,181.82,181.26,181.32,9148.0,170.4008,170.8424,170.3162,170.3726,9148.0
2022-04-01 15:10:00,181.37,181.53,180.98,181.2,8979.0,170.4196,170.5699,170.0531,170.2598,8979.0
2022-04-01 15:15:00,181.29,181.32,180.81,180.81,10542.0,170.3444,170.3726,169.8934,169.8934,10542.0
2022-04-01 15:20:00,180.7,180.75,180.19,180.28,12270.0,169.79,169.837,169.3108,169.3954,12270.0
2022-04-01 15:25:00,180.27,180.46,180.09,180.28,8490.0,169.386,169.5645,169.2168,169.3954,8490.0
2022-04-01 15:30:00,180.26,180.46,180.0,180.25,12632.0,169.3766,169.5645,169.1323,169.3672,12632.0
2022-04-01 15:35:00,180.21,180.29,179.99,180.25,11558.0,169.3296,169.4048,169.1229,169.3672,11558.0
2022-04-01 15:40:00,180.18,180.5,180.02,180.21,10946.0,169.3014,169.6021,169.1511,169.3296,10946.0
2022-04-01 15:45:00,180.21,180.62,180.06,180.6,14569.0,169.3296,169.7148,169.1886,169.696,14569.0
2022-04-01 15:50:00,180.63,181.49,180.4,181.43,37208.0,169.7242,170.5323,169.5081,170.4759,37208.0
2022-04-01 15:55:00,181.49,182.18,181.43,182.02,75503.0,170.5323,171.1806,170.4759,171.0303,75503.0
2022-04-04 09:30:00,181.82,182.27,180.68,181.13,39130.0,170.8424,171.2652,169.7712,170.194,39130.0
2022-04-04 09:35:00,180.97,181.86,180.85,181.28,9911.0,170.0437,170.88,169.9309,170.335,9911.0
2022-04-04 09:40:00,181.39,181.78,180.97,181.59,41749.0,170.4383,170.8048,170.0437,170.6263,41749.0
2022-04-04 09:45:00,181.76,182.4,181.54,182.06,14626.0,170.786,171.3874,170.5793,171.0679,14626.0
2022-04-04 09:50:00,182.4,182.73,182.13,182.46,12938.0,171.3874,171.6974,171.1337,171.4437,12938.0
2022-04-04 09:55:00,182.82,183.82,182.71,183.46,15067.0,171.782,172.7216,171.6786,172.3834,15067.0
2022-04-04 10:00:00,183.54,183.6,182.96,183.28,7939.0,172.4585,172.5149,171.9136,172.2142,7939.0
2022-04-04 10:05:00,183.1,183.39,182.77,183.36,2531.0,172.0451,172.3176,171.735,172.2894,2531.0
2022-04-04 10:10:00,183.59,184.4,183.45,183.66,8213.0,172.5055,173.2666,172.374,172.5713,8213.0
2022-04-04 10:15:00,183.6,183.65,183.03,183.57,6261.0,172.5149,172.5619,171.9793,172.4867,6261.0
2022-04-04 10:20:00,183.4,183.66,183.27,183.56,4873.0,172.327,172.5713,172.2048,172.4773,4873.0
2022-04-04 10:25:00,183.61,183.77,182.7,182.7,5795.0,172.5243,172.6746,171.6692,171.6692,5795.0
2022-04-04 10:30:00,182.85,182.92,182.05,182.19,19279.0,171.8102,171.876,171.0585,171.19,19279.0
2022-04-04 10:35:00,182.0,182.8,181.95,182.51,7595.0,171.0115,171.7632,170.9645,171.4907,7595.0
2022-04-04 10:40:00,182.3,182.36,181.82,182.14,5822.0,171.2934,171.3498,170.8424,171.1431,5822.0
2022-04-04 10:45:00,182.04,182.21,181.8,182.13,9378.0,171.0491,171.2088,170.8236,171.1337,9378.0
2022-04-04 10:50:00,182.17,182.52,182.13,182.38,4100.0,171.1712,171.5001,171.1337,171.3686,4100.0
2022-04-04 10:55:00,182.2,182.31,182.01,182.18,3508.0,171.1994,171.3028,171.0209,171.1806,3508.0
2022-04-04 11:00:00,182.07,183.23,182.03,183.2,10942.0,171.0773,172.1673,171.0397,172.1391,10942.0
2022-04-04 11:05:00,183.22,183.63,183.13,183.6,16873.0,172.1579,172.5431,172.0733,172.5149,16873.0
2022-04-04 11:10:00,183.52,183.59,183.11,183.44,8096.0,172.4397,172.5055,172.0545,172.3646,8096.0
2022-04-04 11:15:00,183.36,183.64,183.0,183.53,10629.0,172.2894,172.5525,171.9511,172.4491,10629.0
2022-04-04 11:20:00,183.38,183.65,183.3,183.61,3205.0,172.3082,172.5619,172.233,172.5243,3205.0
2022-04-04 11:25:00,183.57,183.89,183.37,183.84,4216.0,172.4867,172.7874,172.2988,172.7404,4216.0
2022-04-04 11:30:00,183.95,184.32,183.95,184.32,9096.0,172.8438,173.1914,172.8438,173.1914,9096.0
2022-04-04 11:35:00,184.27,184.4,183.38,183.62,13953.0,173.1445,173.2666,172.3082,172.5337,13953.0
2022-04-04 11:40:00,183.64,183.92,183.38,183.86,3600.0,172.5525,172.8156,172.3082,172.7592,3600.0
2022-04-04 11:45:00,183.82,184.31,183.66,184.15,5118.0,172.7216,173.182,172.5713,173.0317,5118.0
2022-04-04 11:50:00,184.16,184.53,184.05,184.53,2122.0,173.0411,173.3888,172.9377,173.3888,2122.0
2022-04-04 11:55:00,184.45,184.75,184.07,184.07,6389.0,173.3136,173.5955,172.9565,172.9565,6389.0
2022-04-04 12:00:00,184.06,184.08,183.46,183.53,12585.0,172.9471,172.9659,172.3834,172.4491,12585.0
2022-04-04 12:05:00,183.59,183.59,182.82,182.89,11747.0,172.5055,172.5055,171.782,171.8478,11747.0
2022-04-04 12:10:00,182.91,183.11,182.77,182.78,8533.0,171.8666,172.0545,171.735,171.7444,8533.0
2022-04-04 12:15:00,182.82,183.05,182.72,182.86,12693.0,171.782,171.9981,171.688,171.8196,12693.0
2022-04-04 12:20:00,182.96,183.0,182.79,182.88,10888.0,171.9136,171.9511,171.7538,171.8384,10888.0
2022-04-04 12:25:00,182.88,183.1,182.83,183.02,4386.0,171.8384,172.0451,171.7914,171.9699,4386.0
2022-04-04 12:30:00,183.05,183.26,182.95,182.96,5768.0,171.9981,172.1954,171.9042,171.9136,5768.0
2022-04-04 12:35:00,182.99,183.19,182.47,182.59,6397.0,171.9417,172.1297,171.4531,171.5659,6397.0
2022-04-04 12:40:00,182.57,182.7,182.3,182.35,6792.0,171.5471,171.6692,171.2934,171.3404,6792.0
2022-04-04 12:45:00,182.31,182.5,182.1,182.3,7058.0,171.3028,171.4813,171.1055,171.2934,7058.0
2022-04-04 12:50:00,182.38,182.46,182.16,182.34,5027.0,171.3686,171.4437,171.1619,171.331,5027.0
2022-04-04 12:55:00,182.3,182.59,182.2,182.21,5182.0,171.2934,171.5659,171.1994,171.2088,5182.0
2022-04-04 13:00:00,182.13,182.34,182.01,182.34,4167.0,171.1337,171.331,171.0209,171.331,4167.0
2022-04-04 13:05:00,182.34,182.43,182.26,182.42,5419.0,171.331,171.4156,171.2558,171.4062,5419.0
2022-04-04 13:10:00,182.32,182.34,182.0,182.12,4956.0,171.3122,171.331,171.0115,171.1243,4956.0
2022-04-04 13:15:00,182.05,182.19,181.97,182.03,3014.0,171.0585,171.19,170.9833,171.0397,3014.0
2022-04-04 13:20:00,182.03,182.25,182.01,182.15,3258.0,171.0397,171.2464,171.0209,171.1525,3258.0
2022-04-04 13:25:00,182.04,182.11,181.9,181.95,3814.0,171.0491,171.1149,170.9176,170.9645,3814.0
2022-04-04 13:30:00,181.91,182.12,181.81,182.12,3576.0,170.9269,171.1243,170.833,171.1243,3576.0
2022-04-04 13:35:00,182.14,182.15,181.78,181.98,9594.0,171.1431,171.1525,170.8048,170.9927,9594.0
2022-04-04 13:40:00,181.89,182.06,181.78,182.06,14221.0,170.9082,171.0679,170.8048,171.0679,14221.0
2022-04-04 13:45:00,182.15,182.18,181.96,181.96,4745.0,171.1525,171.1806,170.9739,170.9739,4745.0
2022-04-04 13:50:00,181.89,182.25,181.89,182.01,4360.0,170.9082,171.2464,170.9082,171.0209,4360.0
2022-04-04 13:55:00,182.12,182.3,182.03,182.21,3950.0,171.1243,171.2934,171.0397,171.2088,3950.0
2022-04-04 14:00:00,182.22,182.22,181.76,181.94,3025.0,171.2182,171.2182,170.786,170.9551,3025.0
2022-04-04 14:05:00,181.89,181.89,181.15,181.24,5234.0,170.9082,170.9082,170.2128,170.2974,5234.0
2022-04-04 14:10:00,181.28,181.39,181.21,181.28,2600.0,170.335,170.4383,170.2692,170.335,2600.0
2022-04-04 14:15:00,181.2,181.62,181.2,181.45,4572.0,170.2598,170.6545,170.2598,170.4947,4572.0
2022-04-04 14:20:00,181.41,181.68,181.35,181.61,3295.0,170.4571,170.7108,170.4008,170.6451,3295.0
2022-04-04 14:25:00,181.61,181.88,181.42,181.7,8805.0,170.6451,170.8988,170.4665,170.7296,8805.0
2022-04-04 14:30:00,181.69,182.17,181.62,182.16,6412.0,170.7202,171.1712,170.6545,171.1619,6412.0
2022-04-04 14:35:00,182.15,182.28,182.02,182.17,4337.0,171.1525,171.2746,171.0303,171.1712,4337.0
2022-04-04 14:40:00,182.26,182.26,181.88,182.15,16200.0,171.2558,171.2558,170.8988,171.1525,16200.0
2022-04-04 14:45:00,182.15,182.3,182.08,182.12,9901.0,171.1525,171.2934,171.0867,171.1243,9901.0
2022-04-04 14:50:00,182.13,182.19,181.9,182.16,17239.0,171.1337,171.19,170.9176,171.1619,17239.0
2022-04-04 14:55:00,182.13,182.13,181.94,181.99,5182.0,171.1337,171.1337,170.9551,171.0021,5182.0
2022-04-04 15:00:00,181.98,182.08,181.72,182.03,7282.0,170.9927,171.0867,170.7484,171.0397,7282.0
2022-04-04 15:05:00,182.11,182.31,182.01,182.3,6774.0,171.1149,171.3028,171.0209,171.2934,6774.0
2022-04-04 15:10:00,182.38,182.4,182.1,182.19,10124.0,171.3686,171.3874,171.1055,171.19,10124.0
2022-04-04 15:15:00,182.22,182.4,182.1,182.37,6717.0,171.2182,171.3874,171.1055,171.3592,6717.0
2022-04-04 15:20:00,182.44,182.84,182.44,182.66,6613.0,171.4249,171.8008,171.4249,171.6317,6613.0
2022-04-04 15:25:00,182.7,182.9,182.54,182.73,7228.0,171.6692,171.8572,171.5189,171.6974,7228.0
2022-04-04 15:30:00,182.67,182.9,182.55,182.59,12098.0,171.6411,171.8572,171.5283,171.5659,12098.0
2022-04-04 15:35:00,182.58,182.78,182.49,182.66,8828.0,171.5565,171.7444,171.4719,171.6317,8828.0
2022-04-04 15:40:00,182.67,182.78,182.33,182.33,14983.0,171.6411,171.7444,171.3216,171.3216,14983.0
2022-04-04 15:45:00,182.3,182.48,182.1,182.17,16187.0,171.2934,171.4625,171.1055,171.1712,16187.0
2022-04-04 15:50:00,182.15,182.65,182.05,182.41,44430.0,171.1525,171.6223,171.0585,171.3968,44430.0
2022-04-04 15:55:00,182.36,182.63,182.23,182.63,62572.0,171.3498,171.6035,171.2276,171.6035,62572.0
2022-04-05 09:30:00,180.91,181.18,180.1,180.72,39805.0,169.9873,170.241,169.2262,169.8088,39805.0
2022-04-05 09:35:00,180.96,180.96,179.61,179.77,19683.0,170.0343,170.0343,168.7658,168.9162,19683.0
2022-04-05 09:40:00,179.78,179.78,177.37,177.37,16714.0,168.9255,168.9255,166.6611,166.6611,16714.0
2022-04-05 09:45:00,177.36,177.79,176.74,176.75,23228.0,166.6517,167.0557,166.0691,166.0785,23228.0
2022-04-05 09:50:00,176.75,176.86,175.41,175.7,21396.0,166.0785,166.1818,164.8194,165.0919,21396.0
2022-04-05 09:55:00,175.71,176.06,175.39,176.04,50039.0,165.1013,165.4301,164.8006,165.4114,50039.0
2022-04-05 10:00:00,176.05,176.05,174.83,174.84,59537.0,165.4208,165.4208,164.2744,164.2838,59537.0
2022-04-05 10:05:00,174.87,174.96,173.49,173.55,23609.0,164.312,164.3966,163.0153,163.0717,23609.0
2022-04-05 10:10:00,173.5,174.16,172.81,173.25,89692.0,163.0247,163.6449,162.3764,162.7898,89692.0
2022-04-05 10:15:00,173.16,173.8,172.84,172.84,40427.0,162.7052,163.3066,162.4046,162.4046,40427.0
2022-04-05 10:20:00,172.99,173.81,172.82,173.28,25223.0,162.5455,163.316,162.3858,162.818,25223.0
2022-04-05 10:25:00,173.3,173.83,173.01,173.38,37032.0,162.8368,163.3348,162.5643,162.912,37032.0
2022-04-05 10:30:00,173.33,173.76,173.12,173.32,25699.0,162.865,163.269,162.6677,162.8556,25699.0
2022-04-05 10:35:00,173.27,173.56,172.84,172.97,23761.0,162.8086,163.0811,162.4046,162.5267,23761.0
2022-04-05 10:40:00,172.97,173.65,172.78,173.39,25857.0,162.5267,163.1657,162.3482,162.9214,25857.0
2022-04-05 10:45:00,173.33,174.32,173.29,174.0,30124.0,162.865,163.7952,162.8274,163.4945,30124.0
2022-04-05 10:50:00,174.1,174.68,173.75,174.41,80931.0,163.5885,164.1335,163.2596,163.8798,80931.0
2022-04-05 10:55:00,174.4,174.89,174.3,174.68,86609.0,163.8704,164.3308,163.7764,164.1335,86609.0
2022-04-05 11:00:00,174.68,175.18,174.41,174.87,87826.0,164.1335,164.6033,163.8798,164.312,87826.0
2022-04-05 11:05:00,174.93,175.53,174.91,175.16,28688.0,164.3684,164.9321,164.3496,164.5845,28688.0
2022-04-05 11:10:00,175.17,175.78,174.71,175.57,28010.0,164.5939,165.1671,164.1617,164.9697,28010.0
2022-04-05 11:15:00,175.58,175.6,174.8,175.06,21675.0,164.9791,164.9979,164.2462,164.4905,21675.0
2022-04-05 11:20:00,175.0,175.26,174.06,174.38,106650.0,164.4341,164.6784,163.5509,163.8516,106650.0
2022-04-05 11:25:00,174.43,174.92,174.24,174.84,37028.0,163.8986,164.359,163.72,164.2838,37028.0
2022-04-05 11:30:00,174.83,175.38,174.77,175.38,23960.0,164.2744,164.7912,164.218,164.7912,23960.0
2022-04-05 11:35:00,175.35,175.4,174.48,174.57,19273.0,164.763,164.81,163.9455,164.0301,19273.0
2022-04-05 11:40:00,174.47,174.91,174.33,174.82,65506.0,163.9361,164.3496,163.8046,164.265,65506.0
2022-04-05 11:45:00,174.75,174.82,174.38,174.54,39912.0,164.1992,164.265,163.8516,164.0019,39912.0
2022-04-05 11:50:00,174.59,175.05,174.29,174.45,16332.0,164.0489,164.4811,163.767,163.9174,16332.0
2022-04-05 11:55:00,174.45,174.7,174.44,174.5,9827.0,163.9174,164.1523,163.908,163.9643,9827.0
2022-04-05 12:00:00,174.45,175.58,174.45,175.5,14576.0,163.9174,164.9791,163.9174,164.904,14576.0
2022-04-05 12:05:00,175.58,175.88,174.68,174.68,28728.0,164.9791,165.261,164.1335,164.1335,28728.0
2022-04-05 12:10:00,174.72,174.75,174.37,174.67,26110.0,164.1711,164.1992,163.8422,164.1241,26110.0
2022-04-05 12:15:00,174.67,175.17,174.34,174.35,20343.0,164.1241,164.5939,163.814,163.8234,20343.0
2022-04-05 12:20:00,174.39,174.74,174.36,174.55,15353.0,163.861,164.1898,163.8328,164.0113,15353.0
2022-04-05 12:25:00,174.46,174.83,174.38,174.83,16270.0,163.9268,164.2744,163.8516,164.2744,16270.0
2022-04-05 12:30:00,174.64,174.81,174.57,174.74,10927.0,164.0959,164.2556,164.0301,164.1898,10927.0
2022-04-05 12:35:00,174.74,175.46,174.72,175.03,10933.0,164.1898,164.8664,164.1711,164.4623,10933.0
2022-04-05 12:40:00,175.05,175.25,174.93,175.03,18877.0,164.4811,164.6691,164.3684,164.4623,18877.0
2022-04-05 12:45:00,175.09,175.68,175.04,175.66,12539.0,164.5187,165.0731,164.4717,165.0543,12539.0
2022-04-05 12:50:00,175.72,175.73,175.51,175.62,8156.0,165.1107,165.1201,164.9134,165.0167,8156.0
2022-04-05 12:55:00,175.6,175.91,175.52,175.68,7545.0,164.9979,165.2892,164.9228,165.0731,7545.0
2022-04-05 13:00:00,175.72,175.84,175.53,175.53,8855.0,165.1107,165.2234,164.9321,164.9321,8855.0
2022-04-05 13:05:00,175.5,176.67,175.37,176.61,12657.0,164.904,166.0033,164.7818,165.9469,12657.0
2022-04-05 13:10:00,176.72,176.72,176.0,176.2,11583.0,166.0503,166.0503,165.3738,165.5617,11583.0
2022-04-05 13:15:00,176.24,176.76,176.24,176.66,11084.0,165.5993,166.0879,165.5993,165.9939,11084.0
2022-04-05 13:20:00,176.7,176.7,176.2,176.41,10853.0,166.0315,166.0315,165.5617,165.759,10853.0
2022-04-05 13:25:00,176.41,176.51,176.16,176.25,8918.0,165.759,165.853,165.5241,165.6087,8918.0
2022-04-05 13:30:00,176.17,176.17,175.8,175.8,11011.0,165.5335,165.5335,165.1858,165.1858,11011.0
2022-04-05 13:35:00,175.77,175.88,175.67,175.86,7624.0,165.1577,165.261,165.0637,165.2422,7624.0
2022-04-05 13:40:00,175.81,175.84,175.35,175.43,13706.0,165.1952,165.2234,164.763,164.8382,13706.0
2022-04-05 13:45:00,175.41,175.42,175.14,175.38,53766.0,164.8194,164.8288,164.5657,164.7912,53766.0
2022-04-05 13:50:00,175.36,175.36,174.98,175.33,14818.0,164.7724,164.7724,164.4154,164.7442,14818.0
2022-04-05 13:55:00,175.34,175.78,175.34,175.78,9317.0,164.7536,165.1671,164.7536,165.1671,9317.0
2022-04-05 14:00:00,175.74,175.99,175.61,175.7,8966.0,165.1295,165.3644,165.0073,165.0919,8966.0
2022-04-05 14:05:00,175.75,176.0,175.72,175.79,9639.0,165.1389,165.3738,165.1107,165.1764,9639.0
2022-04-05 14:10:00,175.78,176.1,175.67,176.08,9105.0,165.1671,165.4677,165.0637,165.4489,9105.0
2022-04-05 14:15:00,176.06,176.49,175.88,176.49,13050.0,165.4301,165.8342,165.261,165.8342,13050.0
2022-04-05 14:20:00,176.45,176.57,176.1,176.23,17990.0,165.7966,165.9094,165.4677,165.5899,17990.0
2022-04-05 14:25:00,176.23,176.63,176.23,176.24,7490.0,165.5899,165.9657,165.5899,165.5993,7490.0
2022-04-05 14:30:00,176.2,176.46,176.06,176.36,11027.0,165.5617,165.806,165.4301,165.712,11027.0
2022-04-05 14:35:00,176.32,176.7,176.06,176.06,12487.0,165.6745,166.0315,165.4301,165.4301,12487.0
2022-04-05 14:40:00,175.94,176.69,175.85,176.69,11729.0,165.3174,166.0221,165.2328,166.0221,11729.0
2022-04-05 14:45:00,176.64,176.83,176.4,176.63,12275.0,165.9751,166.1537,165.7496,165.9657,12275.0
2022-04-05 14:50:00,176.55,176.69,176.34,176.37,8360.0,165.8906,166.0221,165.6932,165.7214,8360.0
2022-04-05 14:55:00,176.42,176.52,175.91,176.07,9460.0,165.7684,165.8624,165.2892,165.4395,9460.0
2022-04-05 15:00:00,176.13,176.31,175.77,175.77,10449.0,165.4959,165.6651,165.1577,165.1577,10449.0
2022-04-05 15:05:00,175.9,175.91,175.53,175.58,13465.0,165.2798,165.2892,164.9321,164.9791,13465.0
2022-04-05 15:10:00,175.66,175.69,175.12,175.22,14729.0,165.0543,165.0825,164.5469,164.6409,14729.0
2022-04-05 15:15:00,175.16,175.3,175.06,175.14,15740.0,164.5845,164.716,164.4905,164.5657,15740.0
2022-04-05 15:20:00,175.09,175.87,175.05,175.85,23681.0,164.5187,165.2516,164.4811,165.2328,23681.0
2022-04-05 15:25:00,175.86,175.92,175.62,175.68,31093.0,165.2422,165.2986,165.0167,165.0731,31093.0
2022-04-05 15:30:00,175.65,175.65,175.12,175.38,23802.0,165.0449,165.0449,164.5469,164.7912,23802.0
2022-04-05 15:35:00,175.39,175.4,175.02,175.12,28344.0,164.8006,164.81,164.4529,164.5469,28344.0
2022-04-05 15:40:00,175.13,175.44,175.04,175.15,34033.0,164.5563,164.8476,164.4717,164.5751,34033.0
2022-04-05 15:45:00,175.17,175.3,174.77,174.99,74199.0,164.5939,164.716,164.218,164.4248,74199.0
2022-04-05 15:50:00,174.96,175.9,174.96,175.14,85150.0,164.3966,165.2798,164.3966,164.5657,85150.0
2022-04-05 15:55:00,175.08,175.55,174.85,175.07,156772.0,164.5093,164.9509,164.2932,164.4999,156772.0
2022-04-06 09:30:00,170.71,171.16,169.83,170.1,126436.0,160.4032,160.826,159.5763,159.83,126436.0
2022-04-06 09:35:00,170.17,171.84,170.17,171.66,15405.0,159.8958,161.4649,159.8958,161.2958,15405.0
2022-04-06 09:40:00,172.04,172.04,170.38,170.67,30321.0,161.6529,161.6529,160.0931,160.3656,30321.0
2022-04-06 09:45:00,170.47,170.69,169.78,170.6,103965.0,160.1777,160.3844,159.5293,160.2998,103965.0
2022-04-06 09:50:00,170.43,171.23,170.36,171.17,31675.0,160.1401,160.8918,160.0743,160.8354,31675.0
2022-04-06 09:55:00,171.03,172.6,170.91,171.58,51145.0,160.7038,162.1791,160.5911,161.2206,51145.0
2022-04-06 10:00:00,171.51,171.51,170.79,170.79,7340.0,161.1549,161.1549,160.4783,160.4783,7340.0
2022-04-06 10:05:00,170.75,171.22,170.54,170.64,13236.0,160.4407,160.8824,160.2434,160.3374,13236.0
2022-04-06 10:10:00,170.45,170.96,170.16,170.5,10988.0,160.1589,160.6381,159.8864,160.2058,10988.0
2022-04-06 10:15:00,170.43,172.64,170.43,172.14,16681.0,160.1401,162.2166,160.1401,161.7468,16681.0
2022-04-06 10:20:00,172.0,172.53,171.61,171.8,12324.0,161.6153,162.1133,161.2488,161.4274,12324.0
2022-04-06 10:25:00,171.92,172.17,171.73,171.76,14886.0,161.5401,161.775,161.3616,161.3898,14886.0
2022-04-06 10:30:00,171.9,172.98,171.86,172.49,31775.0,161.5213,162.5361,161.4837,162.0757,31775.0
2022-04-06 10:35:00,172.62,172.79,171.95,172.12,17765.0,162.1978,162.3576,161.5683,161.728,17765.0
2022-04-06 10:40:00,172.15,172.68,171.93,172.56,22541.0,161.7562,162.2542,161.5495,162.1415,22541.0
2022-04-06 10:45:00,172.42,173.73,172.19,173.28,37897.0,162.0099,163.2408,161.7938,162.818,37897.0
2022-04-06 10:50:00,173.19,173.32,172.22,172.53,15906.0,162.7334,162.8556,161.822,162.1133,15906.0
2022-04-06 10:55:00,172.45,173.02,172.41,172.5,32837.0,162.0381,162.5737,162.0005,162.0851,32837.0
2022-04-06 11:00:00,172.41,173.36,172.33,173.19,35998.0,162.0005,162.8932,161.9254,162.7334,35998.0
2022-04-06 11:05:00,173.2,173.24,172.79,172.96,36796.0,162.7428,162.7804,162.3576,162.5173,36796.0
2022-04-06 11:10:00,173.06,173.65,173.04,173.45,22923.0,162.6113,163.1657,162.5925,162.9777,22923.0
2022-04-06 11:15:00,173.45,173.65,173.09,173.12,12946.0,162.9777,163.1657,162.6395,162.6677,12946.0
2022-04-06 11:20:00,173.12,174.24,173.03,173.66,10029.0,162.6677,163.72,162.5831,163.1751,10029.0
2022-04-06 11:25:00,173.55,173.64,173.21,173.22,14273.0,163.0717,163.1563,162.7522,162.7616,14273.0
2022-04-06 11:30:00,173.24,173.66,173.16,173.38,10856.0,162.7804,163.1751,162.7052,162.912,10856.0
2022-04-06 11:35:00,173.46,173.64,173.35,173.48,4850.0,162.9871,163.1563,162.8838,163.0059,4850.0
2022-04-06 11:40:00,173.64,174.11,173.56,173.85,8206.0,163.1563,163.5979,163.0811,163.3536,8206.0
2022-04-06 11:45:00,173.84,174.62,173.5,174.46,21920.0,163.3442,164.0771,163.0247,163.9268,21920.0
2022-04-06 11:50:00,174.49,174.87,174.02,174.2,14043.0,163.9549,164.312,163.5133,163.6824,14043.0
2022-04-06 11:55:00,174.2,174.65,174.17,174.44,98393.0,163.6824,164.1053,163.6543,163.908,98393.0
2022-04-06 12:00:00,174.52,174.82,174.45,174.63,21629.0,163.9831,164.265,163.9174,164.0865,21629.0
2022-04-06 12:05:00,174.67,175.0,174.5,174.56,11064.0,164.1241,164.4341,163.9643,164.0207,11064.0
2022-04-06 12:10:00,174.69,174.82,174.5,174.51,9603.0,164.1429,164.265,163.9643,163.9737,9603.0
2022-04-06 12:15:00,174.57,174.81,174.46,174.7,20416.0,164.0301,164.2556,163.9268,164.1523,20416.0
2022-04-06 12:20:00,174.7,174.94,174.45,174.64,16422.0,164.1523,164.3778,163.9174,164.0959,16422.0
2022-04-06 12:25:00,174.55,174.75,174.47,174.59,25423.0,164.0113,164.1992,163.9361,164.0489,25423.0
2022-04-06 12:30:00,174.68,175.05,174.48,174.86,53246.0,164.1335,164.4811,163.9455,164.3026,53246.0
2022-04-06 12:35:00,174.8,174.82,174.45,174.49,20907.0,164.2462,164.265,163.9174,163.9549,20907.0
2022-04-06 12:40:00,174.46,174.57,174.08,174.41,40875.0,163.9268,164.0301,163.5697,163.8798,40875.0
2022-04-06 12:45:00,174.39,174.59,174.17,174.51,23034.0,163.861,164.0489,163.6543,163.9737,23034.0
2022-04-06 12:50:00,174.56,174.68,174.3,174.47,44668.0,164.0207,164.1335,163.7764,163.9361,44668.0
2022-04-06 12:55:00,174.49,174.56,174.19,174.19,16710.0,163.9549,164.0207,163.6731,163.6731,16710.0
2022-04-06 13:00:00,174.17,174.19,173.61,173.7,7652.0,163.6543,163.6731,163.1281,163.2126,7652.0
2022-04-06 13:05:00,173.67,173.88,173.56,173.8,8265.0,163.1844,163.3818,163.0811,163.3066,8265.0
2022-04-06 13:10:00,173.8,174.08,173.76,173.86,13433.0,163.3066,163.5697,163.269,163.363,13433.0
2022-04-06 13:15:00,173.8,174.64,173.77,174.24,12469.0,163.3066,164.0959,163.2784,163.72,12469.0
2022-04-06 13:20:00,174.3,174.79,174.3,174.7,6342.0,163.7764,164.2368,163.7764,164.1523,6342.0
2022-04-06 13:25:00,174.75,175.09,174.71,175.09,9932.0,164.1992,164.5187,164.1617,164.5187,9932.0
2022-04-06 13:30:00,175.09,175.23,174.9,175.0,14311.0,164.5187,164.6503,164.3402,164.4341,14311.0
2022-04-06 13:35:00,174.97,175.32,174.73,175.28,10049.0,164.406,164.7348,164.1804,164.6972,10049.0
2022-04-06 13:40:00,175.3,176.5,175.29,176.44,34277.0,164.716,165.8436,164.7066,165.7872,34277.0
2022-04-06 13:45:00,176.44,176.6,176.06,176.59,17548.0,165.7872,165.9375,165.4301,165.9281,17548.0
2022-04-06 13:50:00,176.53,176.57,175.94,176.03,14564.0,165.8718,165.9094,165.3174,165.402,14564.0
2022-04-06 13:55:00,175.98,176.06,175.44,175.47,24952.0,165.355,165.4301,164.8476,164.8758,24952.0
2022-04-06 14:00:00,175.47,177.25,175.04,176.05,57053.0,164.8758,166.5483,164.4717,165.4208,57053.0
2022-04-06 14:05:00,176.08,176.12,174.22,174.45,9225.0,165.4489,165.4865,163.7012,163.9174,9225.0
2022-04-06 14:10:00,174.28,174.49,173.75,173.8,7645.0,163.7576,163.9549,163.2596,163.3066,7645.0
2022-04-06 14:15:00,173.65,173.68,173.22,173.59,30032.0,163.1657,163.1938,162.7616,163.1093,30032.0
2022-04-06 14:20:00,173.67,174.25,173.67,174.06,4152.0,163.1844,163.7294,163.1844,163.5509,4152.0
2022-04-06 14:25:00,174.19,174.66,173.82,174.14,12572.0,163.6731,164.1147,163.3254,163.6261,12572.0
2022-04-06 14:30:00,174.35,175.73,174.15,175.53,26453.0,163.8234,165.1201,163.6355,164.9321,26453.0
2022-04-06 14:35:00,175.57,175.7,174.28,174.98,10261.0,164.9697,165.0919,163.7576,164.4154,10261.0
2022-04-06 14:40:00,174.55,175.0,174.0,174.83,14304.0,164.0113,164.4341,163.4945,164.2744,14304.0
2022-04-06 14:45:00,174.74,175.18,174.11,174.15,4162.0,164.1898,164.6033,163.5979,163.6355,4162.0
2022-04-06 14:50:00,174.37,175.21,174.25,175.17,9474.0,163.8422,164.6315,163.7294,164.5939,9474.0
2022-04-06 14:55:00,175.11,175.98,175.1,175.69,18458.0,164.5375,165.355,164.5281,165.0825,18458.0
2022-04-06 15:00:00,175.72,176.87,175.71,176.81,20195.0,165.1107,166.1912,165.1013,166.1349,20195.0
2022-04-06 15:05:00,176.73,176.73,175.5,175.8,19220.0,166.0597,166.0597,164.904,165.1858,19220.0
2022-04-06 15:10:00,175.85,176.25,175.33,175.76,14354.0,165.2328,165.6087,164.7442,165.1483,14354.0
2022-04-06 15:15:00,175.67,176.13,174.96,175.05,10843.0,165.0637,165.4959,164.3966,164.4811,10843.0
2022-04-06 15:20:00,175.03,175.07,174.54,174.99,17830.0,164.4623,164.4999,164.0019,164.4248,17830.0
2022-04-06 15:25:00,175.05,175.07,174.59,174.79,14225.0,164.4811,164.4999,164.0489,164.2368,14225.0
2022-04-06 15:30:00,174.76,174.76,174.04,174.31,16038.0,164.2086,164.2086,163.5321,163.7858,16038.0
2022-04-06 15:35:00,174.38,175.08,174.29,174.88,14708.0,163.8516,164.5093,163.767,164.3214,14708.0
2022-04-06 15:40:00,174.79,175.06,174.45,174.98,13740.0,164.2368,164.4905,163.9174,164.4154,13740.0
2022-04-06 15:45:00,174.96,175.46,174.86,175.26,15579.0,164.3966,164.8664,164.3026,164.6784,15579.0
2022-04-06 15:50:00,175.29,175.38,174.24,174.37,32718.0,164.7066,164.7912,163.72,163.8422,32718.0
2022-04-06 15:55:00,174.4,174.66,173.88,173.96,169828.0,163.8704,164.1147,163.3818,163.4569,169828.0
2022-04-07 09:30:00,172.43,173.78,172.37,173.76,30087.0,162.0193,163.2878,161.9629,163.269,30087.0
2022-04-07 09:35:00,174.12,175.51,173.58,175.27,7338.0,163.6073,164.9134,163.0999,164.6878,7338.0
2022-04-07 09:40:00,175.56,175.56,172.98,172.98,6407.0,164.9603,164.9603,162.5361,162.5361,6407.0
2022-04-07 09:45:00,173.22,173.69,172.58,172.85,5841.0,162.7616,163.2032,162.1603,162.414,5841.0
2022-04-07 09:50:00,172.93,174.17,172.82,173.84,8294.0,162.4891,163.6543,162.3858,163.3442,8294.0
2022-04-07 09:55:00,173.6,174.88,173.6,174.33,9495.0,163.1187,164.3214,163.1187,163.8046,9495.0
2022-04-07 10:00:00,174.17,174.22,173.15,173.2,14570.0,163.6543,163.7012,162.6958,162.7428,14570.0
2022-04-07 10:05:00,173.24,173.48,172.54,172.78,41487.0,162.7804,163.0059,162.1227,162.3482,41487.0
2022-04-07 10:10:00,172.7,174.01,172.48,173.72,11127.0,162.273,163.5039,162.0663,163.2314,11127.0
2022-04-07 10:15:00,173.7,173.7,173.0,173.46,11506.0,163.2126,163.2126,162.5549,162.9871,11506.0
2022-04-07 10:20:00,173.01,173.44,172.75,173.23,6018.0,162.5643,162.9683,162.32,162.771,6018.0
2022-04-07 10:25:00,173.48,173.65,173.0,173.0,13051.0,163.0059,163.1657,162.5549,162.5549,13051.0
2022-04-07 10:30:00,173.24,173.72,173.08,173.33,8007.0,162.7804,163.2314,162.6301,162.865,8007.0
2022-04-07 10:35:00,173.4,173.62,172.5,172.57,7673.0,162.9307,163.1375,162.0851,162.1509,7673.0
2022-04-07 10:40:00,172.51,172.57,172.04,172.32,16307.0,162.0945,162.1509,161.6529,161.916,16307.0
2022-04-07 10:45:00,172.4,172.62,171.63,171.95,10460.0,161.9911,162.1978,161.2676,161.5683,10460.0
2022-04-07 10:50:00,172.01,172.63,172.01,172.33,14858.0,161.6247,162.2072,161.6247,161.9254,14858.0
2022-04-07 10:55:00,172.37,172.53,171.91,171.97,7267.0,161.9629,162.1133,161.5307,161.5871,7267.0
2022-04-07 11:00:00,172.04,172.56,171.69,172.0,11685.0,161.6529,162.1415,161.324,161.6153,11685.0
2022-04-07 11:05:00,172.0,172.26,171.68,171.68,9744.0,161.6153,161.8596,161.3146,161.3146,9744.0
2022-04-07 11:10:00,171.61,171.63,171.12,171.19,29984.0,161.2488,161.2676,160.7884,160.8542,29984.0
2022-04-07 11:15:00,171.19,171.19,170.71,171.06,11993.0,160.8542,160.8542,160.4032,160.732,11993.0
2022-04-07 11:20:00,170.92,171.3,170.73,170.86,9734.0,160.6005,160.9575,160.422,160.5441,9734.0
2022-04-07 11:25:00,170.83,171.04,170.39,170.53,12405.0,160.5159,160.7132,160.1025,160.234,12405.0
2022-04-07 11:30:00,170.52,170.63,169.71,169.93,14776.0,160.2246,160.328,159.4635,159.6703,14776.0
2022-04-07 11:35:00,170.02,170.39,170.01,170.26,14246.0,159.7548,160.1025,159.7454,159.9803,14246.0
2022-04-07 11:40:00,170.22,170.47,169.99,170.14,16282.0,159.9427,160.1777,159.7266,159.8676,16282.0
2022-04-07 11:45:00,170.1,170.49,169.97,170.06,4570.0,159.83,160.1964,159.7078,159.7924,4570.0
2022-04-07 11:50:00,169.93,170.08,169.44,169.49,5023.0,159.6703,159.8112,159.2098,159.2568,5023.0
2022-04-07 11:55:00,169.49,170.07,169.48,169.99,8213.0,159.2568,159.8018,159.2474,159.7266,8213.0
2022-04-07 12:00:00,169.89,170.17,169.76,170.02,11099.0,159.6327,159.8958,159.5105,159.7548,11099.0
2022-04-07 12:05:00,169.97,170.38,169.97,170.34,7056.0,159.7078,160.0931,159.7078,160.0555,7056.0
2022-04-07 12:10:00,170.42,170.86,170.31,170.4,5080.0,160.1307,160.5441,160.0273,160.1119,5080.0
2022-04-07 12:15:00,170.41,170.42,170.0,170.16,4963.0,160.1213,160.1307,159.736,159.8864,4963.0
2022-04-07 12:20:00,170.13,170.68,170.04,170.28,5054.0,159.8582,160.375,159.7736,159.9991,5054.0
2022-04-07 12:25:00,170.16,170.35,169.98,170.22,7805.0,159.8864,160.0649,159.7172,159.9427,7805.0
2022-04-07 12:30:00,170.07,170.34,170.05,170.09,6086.0,159.8018,160.0555,159.783,159.8206,6086.0
2022-04-07 12:35:00,170.04,170.26,169.93,170.03,10477.0,159.7736,159.9803,159.6703,159.7642,10477.0
2022-04-07 12:40:00,170.05,170.17,169.89,169.94,21939.0,159.783,159.8958,159.6327,159.6797,21939.0
2022-04-07 12:45:00,169.92,170.1,169.87,170.0,6446.0,159.6609,159.83,159.6139,159.736,6446.0
2022-04-07 12:50:00,169.93,170.33,169.92,170.26,5501.0,159.6703,160.0461,159.6609,159.9803,5501.0
2022-04-07 12:55:00,170.15,170.56,170.14,170.51,3730.0,159.877,160.2622,159.8676,160.2152,3730.0
2022-04-07 13:00:00,170.43,171.06,170.33,170.92,5847.0,160.1401,160.732,160.0461,160.6005,5847.0
2022-04-07 13:05:00,170.85,170.96,170.51,170.72,3857.0,160.5347,160.6381,160.2152,160.4126,3857.0
2022-04-07 13:10:00,170.77,171.54,170.72,171.22,4637.0,160.4595,161.183,160.4126,160.8824,4637.0
2022-04-07 13:15:00,171.1,171.69,170.99,171.69,3421.0,160.7696,161.324,160.6663,161.324,3421.0
2022-04-07 13:20:00,171.82,172.3,171.65,171.65,6215.0,161.4461,161.8972,161.2864,161.2864,6215.0
2022-04-07 13:25:00,171.59,172.3,171.58,172.05,6855.0,161.23,161.8972,161.2206,161.6623,6855.0
2022-04-07 13:30:00,172.05,172.36,171.87,172.05,6767.0,161.6623,161.9535,161.4931,161.6623,6767.0
2022-04-07 13:35:00,172.08,172.31,172.05,172.08,3772.0,161.6904,161.9066,161.6623,161.6904,3772.0
2022-04-07 13:40:00,172.17,172.45,172.01,172.04,2434.0,161.775,162.0381,161.6247,161.6529,2434.0
2022-04-07 13:45:00,171.95,172.32,171.64,171.76,4075.0,161.5683,161.916,161.277,161.3898,4075.0
2022-04-07 13:50:00,171.74,172.02,171.51,172.01,7186.0,161.371,161.6341,161.1549,161.6247,7186.0
2022-04-07 13:55:00,172.11,173.0,172.1,172.97,8294.0,161.7186,162.5549,161.7092,162.5267,8294.0
2022-04-07 14:00:00,172.87,173.45,172.85,172.97,9884.0,162.4327,162.9777,162.414,162.5267,9884.0
2022-04-07 14:05:00,172.85,173.1,172.64,173.1,2487.0,162.414,162.6489,162.2166,162.6489,2487.0
2022-04-07 14:10:00,172.81,173.0,172.62,172.63,3586.0,162.3764,162.5549,162.1978,162.2072,3586.0
2022-04-07 14:15:00,172.65,172.7,172.0,172.05,4196.0,162.226,162.273,161.6153,161.6623,4196.0
2022-04-07 14:20:00,172.09,172.36,172.08,172.33,3701.0,161.6998,161.9535,161.6904,161.9254,3701.0
2022-04-07 14:25:00,172.63,173.3,172.52,172.57,5101.0,162.2072,162.8368,162.1039,162.1509,5101.0
2022-04-07 14:30:00,172.69,172.87,172.41,172.54,2550.0,162.2636,162.4327,162.0005,162.1227,2550.0
2022-04-07 14:35:00,172.62,172.69,172.31,172.69,1554.0,162.1978,162.2636,161.9066,162.2636,1554.0
2022-04-07 14:40:00,172.5,172.67,172.18,172.66,2944.0,162.0851,162.2448,161.7844,162.2354,2944.0
2022-04-07 14:45:00,172.62,173.07,172.49,173.0,4186.0,162.1978,162.6207,162.0757,162.5549,4186.0
2022-04-07 14:50:00,172.89,173.42,172.73,173.33,7603.0,162.4515,162.9495,162.3012,162.865,7603.0
2022-04-07 14:55:00,173.49,174.05,173.32,173.91,8805.0,163.0153,163.5415,162.8556,163.41,8805.0
2022-04-07 15:00:00,173.81,174.43,173.72,174.15,15667.0,163.316,163.8986,163.2314,163.6355,15667.0
2022-04-07 15:05:00,174.15,174.43,173.97,174.18,8531.0,163.6355,163.8986,163.4663,163.6637,8531.0
2022-04-07 15:10:00,174.12,174.5,174.01,174.48,7305.0,163.6073,163.9643,163.5039,163.9455,7305.0
2022-04-07 15:15:00,174.5,174.64,174.19,174.27,8318.0,163.9643,164.0959,163.6731,163.7482,8318.0
2022-04-07 15:20:00,174.2,174.2,173.86,174.08,10209.0,163.6824,163.6824,163.363,163.5697,10209.0
2022-04-07 15:25:00,174.15,174.24,173.98,174.06,6975.0,163.6355,163.72,163.4757,163.5509,6975.0
2022-04-07 15:30:00,174.11,174.63,174.05,174.53,31003.0,163.5979,164.0865,163.5415,163.9925,31003.0
2022-04-07 15:35:00,174.53,174.54,173.87,174.18,14244.0,163.9925,164.0019,163.3724,163.6637,14244.0
2022-04-07 15:40:00,174.18,174.35,173.95,174.08,6452.0,163.6637,163.8234,163.4475,163.5697,6452.0
2022-04-07 15:45:00,173.97,174.24,173.57,173.73,15077.0,163.4663,163.72,163.0905,163.2408,15077.0
2022-04-07 15:50:00,173.51,173.56,172.72,173.19,39822.0,163.0341,163.0811,162.2918,162.7334,39822.0
2022-04-07 15:55:00,173.24,173.31,172.72,172.85,72509.0,162.7804,162.8462,162.2918,162.414,72509.0
2022-04-08 09:30:00,170.44,170.72,166.35,166.39,660016.0,160.1495,160.4126,156.3064,156.344,660016.0
2022-04-08 09:35:00,166.4,166.67,165.26,165.58,29205.0,156.3534,156.6071,155.2822,155.5829,29205.0
2022-04-08 09:40:00,165.46,167.71,165.31,167.59,65576.0,155.4701,157.5843,155.3292,157.4715,65576.0
2022-04-08 09:45:00,167.25,168.47,166.72,167.36,200324.0,157.1521,158.2984,156.6541,157.2554,200324.0
2022-04-08 09:50:00,167.37,167.52,166.19,166.4,57082.0,157.2648,157.4058,156.1561,156.3534,57082.0
2022-04-08 09:55:00,166.47,167.0,166.15,166.93,44221.0,156.4192,156.9172,156.1185,156.8514,44221.0
2022-04-08 10:00:00,166.87,167.61,166.79,167.09,79786.0,156.795,157.4903,156.7198,157.0017,79786.0
2022-04-08 10:05:00,167.13,167.41,166.59,167.14,294172.0,157.0393,157.3024,156.5319,157.0487,294172.0
2022-04-08 10:10:00,167.01,167.13,166.19,166.56,27761.0,156.9266,157.0393,156.1561,156.5037,27761.0
2022-04-08 10:15:00,166.64,166.72,165.82,166.26,19350.0,156.5789,156.6541,155.8084,156.2218,19350.0
2022-04-08 10:20:00,166.37,166.84,166.08,166.62,51740.0,156.3252,156.7668,156.0527,156.5601,51740.0
2022-04-08 10:25:00,166.67,168.47,166.5,167.74,84985.0,156.6071,158.2984,156.4473,157.6125,84985.0
2022-04-08 10:30:00,167.64,168.21,167.35,168.07,39776.0,157.5185,158.0541,157.246,157.9226,39776.0
2022-04-08 10:35:00,168.1,168.44,167.88,168.13,23115.0,157.9507,158.2702,157.744,157.9789,23115.0
2022-04-08 10:40:00,168.21,168.71,167.68,167.72,12099.0,158.0541,158.5239,157.5561,157.5937,12099.0
2022-04-08 10:45:00,167.65,167.98,166.96,167.21,16061.0,157.5279,157.838,156.8796,157.1145,16061.0
2022-04-08 10:50:00,167.28,169.24,167.28,168.9,27339.0,157.1803,159.0219,157.1803,158.7024,27339.0
2022-04-08 10:55:00,168.61,169.39,168.61,169.39,19930.0,158.43,159.1629,158.43,159.1629,19930.0
2022-04-08 11:00:00,169.45,169.74,168.98,169.37,25357.0,159.2192,159.4917,158.7776,159.1441,25357.0
2022-04-08 11:05:00,169.42,169.62,168.84,169.1,17864.0,159.191,159.379,158.6461,158.8904,17864.0
2022-04-08 11:10:00,169.13,169.27,168.49,168.91,25771.0,158.9186,159.0501,158.3172,158.7118,25771.0
2022-04-08 11:15:00,168.93,169.02,168.44,168.81,142191.0,158.7306,158.8152,158.2702,158.6179,142191.0
2022-04-08 11:20:00,168.72,168.72,167.9,168.2,15533.0,158.5333,158.5333,157.7628,158.0447,15533.0
2022-04-08 11:25:00,168.17,168.5,168.07,168.12,22888.0,158.0165,158.3266,157.9226,157.9695,22888.0
2022-04-08 11:30:00,168.12,168.44,167.98,168.28,34372.0,157.9695,158.2702,157.838,158.1199,34372.0
2022-04-08 11:35:00,168.28,168.34,167.78,168.28,24985.0,158.1199,158.1763,157.6501,158.1199,24985.0
2022-04-08 11:40:00,168.25,168.56,167.98,168.14,15409.0,158.0917,158.383,157.838,157.9883,15409.0
2022-04-08 11:45:00,168.05,168.68,167.88,167.88,12929.0,157.9038,158.4957,157.744,157.744,12929.0
2022-04-08 11:50:00,167.84,168.12,167.73,167.73,13240.0,157.7064,157.9695,157.6031,157.6031,13240.0
2022-04-08 11:55:00,167.59,168.41,167.54,168.22,79768.0,157.4715,158.242,157.4246,158.0635,79768.0
2022-04-08 12:00:00,168.22,168.56,167.99,168.27,48894.0,158.0635,158.383,157.8474,158.1105,48894.0
2022-04-08 12:05:00,168.21,168.37,167.94,168.07,11495.0,158.0541,158.2044,157.8004,157.9226,11495.0
2022-04-08 12:10:00,168.07,168.52,167.95,168.42,11915.0,157.9226,158.3454,157.8098,158.2514,11915.0
2022-04-08 12:15:00,168.4,168.65,168.16,168.31,20839.0,158.2326,158.4675,158.0071,158.1481,20839.0
2022-04-08 12:20:00,168.41,168.85,168.19,168.43,21018.0,158.242,158.6555,158.0353,158.2608,21018.0
2022-04-08 12:25:00,168.47,168.69,168.28,168.53,26193.0,158.2984,158.5051,158.1199,158.3548,26193.0
2022-04-08 12:30:00,168.54,168.54,168.03,168.12,17174.0,158.3642,158.3642,157.885,157.9695,17174.0
2022-04-08 12:35:00,168.16,168.42,168.0,168.31,12567.0,158.0071,158.2514,157.8568,158.1481,12567.0
2022-04-08 12:40:00,168.35,168.65,168.05,168.22,16598.0,158.1856,158.4675,157.9038,158.0635,16598.0
2022-04-08 12:45:00,168.19,168.39,167.92,168.08,19126.0,158.0353,158.2232,157.7816,157.932,19126.0
2022-04-08 12:50:00,168.07,168.92,168.06,168.52,12012.0,157.9226,158.7212,157.9132,158.3454,12012.0
2022-04-08 12:55:00,168.54,168.78,168.27,168.6,9837.0,158.3642,158.5897,158.1105,158.4206,9837.0
2022-04-08 13:00:00,168.67,168.67,168.15,168.38,11441.0,158.4863,158.4863,157.9977,158.2138,11441.0
2022-04-08 13:05:00,168.36,168.44,167.94,168.22,10331.0,158.195,158.2702,157.8004,158.0635,10331.0
2022-04-08 13:10:00,168.09,168.12,167.86,168.01,51012.0,157.9413,157.9695,157.7252,157.8662,51012.0
2022-04-08 13:15:00,167.97,168.22,167.9,168.17,9342.0,157.8286,158.0635,157.7628,158.0165,9342.0
2022-04-08 13:20:00,168.18,168.31,167.98,167.98,8142.0,158.0259,158.1481,157.838,157.838,8142.0
2022-04-08 13:25:00,167.89,168.21,167.81,168.12,23474.0,157.7534,158.0541,157.6783,157.9695,23474.0
2022-04-08 13:30:00,168.06,168.1,167.86,167.86,9759.0,157.9132,157.9507,157.7252,157.7252,9759.0
2022-04-08 13:35:00,167.89,168.2,167.81,168.13,108197.0,157.7534,158.0447,157.6783,157.9789,108197.0
2022-04-08 13:40:00,168.14,168.25,167.55,167.63,49429.0,157.9883,158.0917,157.434,157.5091,49429.0
2022-04-08 13:45:00,167.55,167.55,167.02,167.19,18671.0,157.434,157.434,156.9359,157.0957,18671.0
2022-04-08 13:50:00,167.15,167.78,167.15,167.41,15746.0,157.0581,157.6501,157.0581,157.3024,15746.0
2022-04-08 13:55:00,167.35,167.49,167.26,167.33,9098.0,157.246,157.3776,157.1615,157.2272,9098.0
2022-04-08 14:00:00,167.25,167.63,167.01,167.04,15035.0,157.1521,157.5091,156.9266,156.9547,15035.0
2022-04-08 14:05:00,167.06,167.4,167.0,167.3,13136.0,156.9735,157.293,156.9172,157.199,13136.0
2022-04-08 14:10:00,167.27,167.37,166.96,167.37,38613.0,157.1709,157.2648,156.8796,157.2648,38613.0
2022-04-08 14:15:00,167.4,167.71,167.31,167.51,12597.0,157.293,157.5843,157.2084,157.3964,12597.0
2022-04-08 14:20:00,167.55,167.96,167.3,167.31,11240.0,157.434,157.8192,157.199,157.2084,11240.0
2022-04-08 14:25:00,167.13,167.2,166.87,167.17,22505.0,157.0393,157.1051,156.795,157.0769,22505.0
2022-04-08 14:30:00,167.13,167.18,166.93,167.0,11873.0,157.0393,157.0863,156.8514,156.9172,11873.0
2022-04-08 14:35:00,167.0,167.16,166.93,167.13,23609.0,156.9172,157.0675,156.8514,157.0393,23609.0
2022-04-08 14:40:00,167.06,167.11,166.78,166.8,27787.0,156.9735,157.0205,156.7104,156.7292,27787.0
2022-04-08 14:45:00,166.81,167.56,166.65,167.48,65158.0,156.7386,157.4433,156.5883,157.3682,65158.0
2022-04-08 14:50:00,167.49,167.7,167.14,167.61,48316.0,157.3776,157.5749,157.0487,157.4903,48316.0
2022-04-08 14:55:00,167.61,167.65,167.13,167.33,21890.0,157.4903,157.5279,157.0393,157.2272,21890.0
2022-04-08 15:00:00,167.38,167.62,167.21,167.4,12217.0,157.2742,157.4997,157.1145,157.293,12217.0
2022-04-08 15:05:00,167.42,167.43,167.12,167.42,229017.0,157.3118,157.3212,157.0299,157.3118,229017.0
2022-04-08 15:10:00,167.45,168.22,167.39,167.88,15762.0,157.34,158.0635,157.2836,157.744,15762.0
2022-04-08 15:15:00,167.88,168.18,167.73,167.74,13175.0,157.744,158.0259,157.6031,157.6125,13175.0
2022-04-08 15:20:00,167.73,167.9,167.28,167.4,40841.0,157.6031,157.7628,157.1803,157.293,40841.0
2022-04-08 15:25:00,167.35,167.5,167.17,167.43,16717.0,157.246,157.387,157.0769,157.3212,16717.0
2022-04-08 15:30:00,167.42,167.56,167.04,167.04,23486.0,157.3118,157.4433,156.9547,156.9547,23486.0
2022-04-08 15:35:00,167.04,167.3,166.87,167.18,45706.0,156.9547,157.199,156.795,157.0863,45706.0
2022-04-08 15:40:00,167.18,167.43,166.98,167.25,62028.0,157.0863,157.3212,156.8984,157.1521,62028.0
2022-04-08 15:45:00,167.23,167.49,167.11,167.17,54065.0,157.1333,157.3776,157.0205,157.0769,54065.0
2022-04-08 15:50:00,167.11,167.44,166.56,166.62,115762.0,157.0205,157.3306,156.5037,156.5601,115762.0
2022-04-08 15:55:00,166.65,167.54,166.65,167.5,290194.0,156.5883,157.4246,156.5883,157.387,290194.0
2022-04-11 09:30:00,165.55,165.91,164.75,165.15,186365.0,155.5547,155.893,154.803,155.1789,186365.0
2022-04-11 09:35:00,165.48,167.5,165.48,166.81,24094.0,155.4889,157.387,155.4889,156.7386,24094.0
2022-04-11 09:40:00,167.0,167.57,166.46,167.23,46281.0,156.9172,157.4527,156.4098,157.1333,46281.0
2022-04-11 09:45:00,167.19,167.93,166.88,167.07,46686.0,157.0957,157.791,156.8044,156.9829,46686.0
2022-04-11 09:50:00,166.86,167.38,166.32,166.95,16323.0,156.7856,157.2742,156.2782,156.8702,16323.0
2022-04-11 09:55:00,166.76,167.46,166.63,166.96,20013.0,156.6916,157.3494,156.5695,156.8796,20013.0
2022-04-11 10:00:00,166.81,167.61,166.58,166.76,54808.0,156.7386,157.4903,156.5225,156.6916,54808.0
2022-04-11 10:05:00,166.51,167.65,166.43,167.58,14931.0,156.4567,157.5279,156.3816,157.4621,14931.0
2022-04-11 10:10:00,167.51,168.13,166.89,167.0,22432.0,157.3964,157.9789,156.8138,156.9172,22432.0
2022-04-11 10:15:00,167.19,168.11,166.92,167.42,34769.0,157.0957,157.9601,156.842,157.3118,34769.0
2022-04-11 10:20:00,167.43,167.9,167.39,167.69,30395.0,157.3212,157.7628,157.2836,157.5655,30395.0
2022-04-11 10:25:00,167.78,167.94,167.03,167.25,11449.0,157.6501,157.8004,156.9453,157.1521,11449.0
2022-04-11 10:30:00,167.35,168.13,167.26,167.93,23831.0,157.246,157.9789,157.1615,157.791,23831.0
2022-04-11 10:35:00,167.93,168.16,167.07,167.12,26398.0,157.791,158.0071,156.9829,157.0299,26398.0
2022-04-11 10:40:00,167.15,167.22,166.4,166.57,17462.0,157.0581,157.1239,156.3534,156.5131,17462.0
2022-04-11 10:45:00,166.62,166.86,166.45,166.57,15974.0,156.5601,156.7856,156.4004,156.5131,15974.0
2022-04-11 10:50:00,166.51,166.95,166.5,166.79,17532.0,156.4567,156.8702,156.4473,156.7198,17532.0
2022-04-11 10:55:00,166.83,167.05,166.34,166.48,14315.0,156.7574,156.9641,156.297,156.4286,14315.0
2022-04-11 11:00:00,166.51,166.79,166.25,166.56,14926.0,156.4567,156.7198,156.2124,156.5037,14926.0
2022-04-11 11:05:00,166.56,166.7,166.1,166.56,15187.0,156.5037,156.6353,156.0715,156.5037,15187.0
2022-04-11 11:10:00,166.52,167.07,166.4,166.4,70526.0,156.4661,156.9829,156.3534,156.3534,70526.0
2022-04-11 11:15:00,166.42,166.98,166.15,166.8,24682.0,156.3722,156.8984,156.1185,156.7292,24682.0
2022-04-11 11:20:00,166.8,166.94,166.45,166.45,12657.0,156.7292,156.8608,156.4004,156.4004,12657.0
2022-04-11 11:25:00,166.46,166.47,166.16,166.45,12358.0,156.4098,156.4192,156.1279,156.4004,12358.0
2022-04-11 11:30:00,166.42,166.81,166.38,166.62,16404.0,156.3722,156.7386,156.3346,156.5601,16404.0
2022-04-11 11:35:00,166.59,167.24,166.58,167.07,21052.0,156.5319,157.1427,156.5225,156.9829,21052.0
2022-04-11 11:40:00,167.06,167.18,167.0,167.06,17377.0,156.9735,157.0863,156.9172,156.9735,17377.0
2022-04-11 11:45:00,167.06,167.13,166.26,166.26,16904.0,156.9735,157.0393,156.2218,156.2218,16904.0
2022-04-11 11:50:00,166.26,166.66,166.14,166.6,11448.0,156.2218,156.5977,156.1091,156.5413,11448.0
2022-04-11 11:55:00,166.59,166.7,166.31,166.52,7125.0,156.5319,156.6353,156.2688,156.4661,7125.0
2022-04-11 12:00:00,166.49,166.49,166.05,166.26,10339.0,156.4379,156.4379,156.0245,156.2218,10339.0
2022-04-11 12:05:00,166.24,166.7,166.19,166.58,10069.0,156.203,156.6353,156.1561,156.5225,10069.0
2022-04-11 12:10:00,166.58,166.76,166.35,166.35,5408.0,156.5225,156.6916,156.3064,156.3064,5408.0
2022-04-11 12:15:00,166.37,166.64,166.21,166.63,13891.0,156.3252,156.5789,156.1749,156.5695,13891.0
2022-04-11 12:20:00,166.67,166.97,166.59,166.91,18612.0,156.6071,156.889,156.5319,156.8326,18612.0
2022-04-11 12:25:00,166.88,167.05,166.76,166.8,7643.0,156.8044,156.9641,156.6916,156.7292,7643.0
2022-04-11 12:30:00,166.59,166.65,165.98,166.02,12211.0,156.5319,156.5883,155.9587,155.9963,12211.0
2022-04-11 12:35:00,166.05,166.31,165.98,166.31,11969.0,156.0245,156.2688,155.9587,156.2688,11969.0
2022-04-11 12:40:00,166.28,166.28,165.98,166.08,11788.0,156.2406,156.2406,155.9587,156.0527,11788.0
2022-04-11 12:45:00,166.17,166.3,165.88,166.12,6916.0,156.1373,156.2594,155.8648,156.0903,6916.0
2022-04-11 12:50:00,166.04,166.06,165.46,165.59,9360.0,156.0151,156.0339,155.4701,155.5923,9360.0
2022-04-11 12:55:00,165.62,165.92,165.58,165.77,11062.0,155.6205,155.9024,155.5829,155.7614,11062.0
2022-04-11 13:00:00,165.82,166.52,165.82,166.22,6219.0,155.8084,156.4661,155.8084,156.1843,6219.0
2022-04-11 13:05:00,166.2,166.42,166.06,166.06,5910.0,156.1655,156.3722,156.0339,156.0339,5910.0
2022-04-11 13:10:00,165.93,166.35,165.82,166.28,16836.0,155.9118,156.3064,155.8084,156.2406,16836.0
2022-04-11 13:15:00,166.22,166.26,165.92,166.08,29962.0,156.1843,156.2218,155.9024,156.0527,29962.0
2022-04-11 13:20:00,166.07,166.44,165.98,166.18,10309.0,156.0433,156.391,155.9587,156.1467,10309.0
2022-04-11 13:25:00,166.19,166.55,166.06,166.36,11000.0,156.1561,156.4943,156.0339,156.3158,11000.0
2022-04-11 13:30:00,166.43,167.01,166.4,167.01,28333.0,156.3816,156.9266,156.3534,156.9266,28333.0
2022-04-11 13:35:00,167.04,167.09,166.51,166.79,16057.0,156.9547,157.0017,156.4567,156.7198,16057.0
2022-04-11 13:40:00,166.84,167.1,166.84,166.99,17168.0,156.7668,157.0111,156.7668,156.9078,17168.0
2022-04-11 13:45:00,166.93,167.09,166.83,166.83,7262.0,156.8514,157.0017,156.7574,156.7574,7262.0
2022-04-11 13:50:00,166.84,166.84,166.51,166.74,20956.0,156.7668,156.7668,156.4567,156.6729,20956.0
2022-04-11 13:55:00,166.81,167.07,166.72,167.05,4758.0,156.7386,156.9829,156.6541,156.9641,4758.0
2022-04-11 14:00:00,167.04,167.04,166.67,166.92,13283.0,156.9547,156.9547,156.6071,156.842,13283.0
2022-04-11 14:05:00,166.97,167.27,166.85,167.0,10402.0,156.889,157.1709,156.7762,156.9172,10402.0
2022-04-11 14:10:00,167.0,167.05,166.53,166.53,26964.0,156.9172,156.9641,156.4755,156.4755,26964.0
2022-04-11 14:15:00,166.59,166.7,166.49,166.58,2810.0,156.5319,156.6353,156.4379,156.5225,2810.0
2022-04-11 14:20:00,166.55,166.77,166.49,166.67,9312.0,156.4943,156.701,156.4379,156.6071,9312.0
2022-04-11 14:25:00,166.52,166.78,166.47,166.78,11453.0,156.4661,156.7104,156.4192,156.7104,11453.0
2022-04-11 14:30:00,166.52,166.68,166.46,166.65,11786.0,156.4661,156.6165,156.4098,156.5883,11786.0
2022-04-11 14:35:00,166.67,166.86,166.53,166.53,33369.0,156.6071,156.7856,156.4755,156.4755,33369.0
2022-04-11 14:40:00,166.5,166.59,166.31,166.46,18118.0,156.4473,156.5319,156.2688,156.4098,18118.0
2022-04-11 14:45:00,166.54,167.11,166.53,167.11,15372.0,156.4849,157.0205,156.4755,157.0205,15372.0
2022-04-11 14:50:00,167.04,167.13,166.73,166.73,5448.0,156.9547,157.0393,156.6635,156.6635,5448.0
2022-04-11 14:55:00,166.78,167.01,166.65,166.87,17221.0,156.7104,156.9266,156.5883,156.795,17221.0
2022-04-11 15:00:00,166.95,167.24,166.71,166.71,28723.0,156.8702,157.1427,156.6447,156.6447,28723.0
2022-04-11 15:05:00,166.69,166.8,166.59,166.71,8631.0,156.6259,156.7292,156.5319,156.6447,8631.0
2022-04-11 15:10:00,166.78,166.91,166.47,166.48,13174.0,156.7104,156.8326,156.4192,156.4286,13174.0
2022-04-11 15:15:00,166.46,166.48,166.12,166.26,14463.0,156.4098,156.4286,156.0903,156.2218,14463.0
2022-04-11 15:20:00,166.28,166.46,166.2,166.37,20388.0,156.2406,156.4098,156.1655,156.3252,20388.0
2022-04-11 15:25:00,166.41,166.41,165.78,165.95,17889.0,156.3628,156.3628,155.7708,155.9306,17889.0
2022-04-11 15:30:00,165.88,166.24,165.45,165.45,59482.0,155.8648,156.203,155.4607,155.4607,59482.0
2022-04-11 15:35:00,165.51,165.73,165.39,165.65,19919.0,155.5171,155.7238,155.4044,155.6487,19919.0
2022-04-11 15:40:00,165.65,166.02,165.65,165.83,19864.0,155.6487,155.9963,155.6487,155.8178,19864.0
2022-04-11 15:45:00,165.86,166.01,165.41,165.42,33512.0,155.846,155.9869,155.4232,155.4326,33512.0
2022-04-11 15:50:00,165.32,165.52,164.77,164.96,96970.0,155.3386,155.5265,154.8218,155.0003,96970.0
2022-04-11 15:55:00,164.91,165.63,164.91,165.63,213836.0,154.9533,155.6299,154.9533,155.6299,213836.0
2022-04-12 09:30:00,169.83,170.39,167.78,168.53,56302.0,159.5763,160.1025,157.6501,158.3548,56302.0
2022-04-12 09:35:00,168.92,169.19,167.64,168.6,26329.0,158.7212,158.9749,157.5185,158.4206,26329.0
2022-04-12 09:40:00,168.49,169.05,168.32,168.98,25762.0,158.3172,158.8434,158.1575,158.7776,25762.0
2022-04-12 09:45:00,169.07,170.42,168.68,170.03,27026.0,158.8622,160.1307,158.4957,159.7642,27026.0
2022-04-12 09:50:00,170.0,170.47,169.7,169.74,38015.0,159.736,160.1777,159.4541,159.4917,38015.0
2022-04-12 09:55:00,169.54,169.69,168.84,169.56,10078.0,159.3038,159.4447,158.6461,159.3226,10078.0
2022-04-12 10:00:00,169.61,169.63,168.78,169.16,16294.0,159.3696,159.3884,158.5897,158.9467,16294.0
2022-04-12 10:05:00,169.17,169.17,168.46,168.89,8806.0,158.9561,158.9561,158.289,158.693,8806.0
2022-04-12 10:10:00,169.22,169.84,169.22,169.61,50955.0,159.0031,159.5857,159.0031,159.3696,50955.0
2022-04-12 10:15:00,169.53,169.57,168.1,168.21,11143.0,159.2944,159.332,157.9507,158.0541,11143.0
2022-04-12 10:20:00,168.22,168.7,168.14,168.65,11907.0,158.0635,158.5145,157.9883,158.4675,11907.0
2022-04-12 10:25:00,168.66,168.82,168.29,168.29,5219.0,158.4769,158.6273,158.1293,158.1293,5219.0
2022-04-12 10:30:00,168.39,168.42,167.9,168.42,14103.0,158.2232,158.2514,157.7628,158.2514,14103.0
2022-04-12 10:35:00,168.4,168.53,167.35,167.5,11036.0,158.2326,158.3548,157.246,157.387,11036.0
2022-04-12 10:40:00,167.49,167.49,167.03,167.26,17433.0,157.3776,157.3776,156.9453,157.1615,17433.0
2022-04-12 10:45:00,167.3,167.77,167.16,167.24,17768.0,157.199,157.6407,157.0675,157.1427,17768.0
2022-04-12 10:50:00,167.2,167.81,167.14,167.66,21437.0,157.1051,157.6783,157.0487,157.5373,21437.0
2022-04-12 10:55:00,167.63,168.13,167.49,167.9,11052.0,157.5091,157.9789,157.3776,157.7628,11052.0
2022-04-12 11:00:00,167.89,167.99,167.5,167.53,16958.0,157.7534,157.8474,157.387,157.4152,16958.0
2022-04-12 11:05:00,167.5,167.6,167.11,167.41,29520.0,157.387,157.4809,157.0205,157.3024,29520.0
2022-04-12 11:10:00,167.46,168.01,167.41,167.58,9436.0,157.3494,157.8662,157.3024,157.4621,9436.0
2022-04-12 11:15:00,167.84,167.98,167.52,167.86,6026.0,157.7064,157.838,157.4058,157.7252,6026.0
2022-04-12 11:20:00,167.91,168.3,167.9,168.14,6927.0,157.7722,158.1387,157.7628,157.9883,6927.0
2022-04-12 11:25:00,168.31,168.9,168.31,168.62,12431.0,158.1481,158.7024,158.1481,158.4393,12431.0
2022-04-12 11:30:00,168.65,169.02,168.28,168.34,18856.0,158.4675,158.8152,158.1199,158.1763,18856.0
2022-04-12 11:35:00,168.35,168.5,168.05,168.2,9572.0,158.1856,158.3266,157.9038,158.0447,9572.0
2022-04-12 11:40:00,168.23,168.51,168.23,168.41,6348.0,158.0729,158.336,158.0729,158.242,6348.0
2022-04-12 11:45:00,168.38,168.57,168.01,168.2,6414.0,158.2138,158.3924,157.8662,158.0447,6414.0
2022-04-12 11:50:00,168.02,168.33,167.78,168.17,9244.0,157.8756,158.1669,157.6501,158.0165,9244.0
2022-04-12 11:55:00,168.24,168.24,167.86,168.07,12627.0,158.0823,158.0823,157.7252,157.9226,12627.0
2022-04-12 12:00:00,168.09,168.3,167.85,167.94,12534.0,157.9413,158.1387,157.7158,157.8004,12534.0
2022-04-12 12:05:00,167.94,167.97,167.44,167.78,17315.0,157.8004,157.8286,157.3306,157.6501,17315.0
2022-04-12 12:10:00,167.71,167.81,167.54,167.78,6896.0,157.5843,157.6783,157.4246,157.6501,6896.0
2022-04-12 12:15:00,167.83,168.4,167.78,168.08,8016.0,157.697,158.2326,157.6501,157.932,8016.0
2022-04-12 12:20:00,168.02,168.05,167.47,167.61,16653.0,157.8756,157.9038,157.3588,157.4903,16653.0
2022-04-12 12:25:00,167.44,167.65,167.3,167.59,13038.0,157.3306,157.5279,157.199,157.4715,13038.0
2022-04-12 12:30:00,167.52,167.96,167.52,167.72,6126.0,157.4058,157.8192,157.4058,157.5937,6126.0
2022-04-12 12:35:00,167.7,168.03,167.69,167.8,6417.0,157.5749,157.885,157.5655,157.6689,6417.0
2022-04-12 12:40:00,167.88,168.06,167.64,167.67,8301.0,157.744,157.9132,157.5185,157.5467,8301.0
2022-04-12 12:45:00,167.71,168.13,167.36,167.98,34194.0,157.5843,157.9789,157.2554,157.838,34194.0
2022-04-12 12:50:00,168.1,168.35,167.82,167.93,14978.0,157.9507,158.1856,157.6876,157.791,14978.0
2022-04-12 12:55:00,167.99,168.11,167.82,167.93,8669.0,157.8474,157.9601,157.6876,157.791,8669.0
2022-04-12 13:00:00,167.87,168.13,167.33,167.58,19149.0,157.7346,157.9789,157.2272,157.4621,19149.0
2022-04-12 13:05:00,167.71,167.93,167.5,167.68,6742.0,157.5843,157.791,157.387,157.5561,6742.0
2022-04-12 13:10:00,167.86,168.36,167.86,168.24,12156.0,157.7252,158.195,157.7252,158.0823,12156.0
2022-04-12 13:15:00,168.22,168.23,167.55,167.96,15884.0,158.0635,158.0729,157.434,157.8192,15884.0
2022-04-12 13:20:00,167.9,168.3,167.73,167.85,9866.0,157.7628,158.1387,157.6031,157.7158,9866.0
2022-04-12 13:25:00,167.86,167.87,167.55,167.55,11377.0,157.7252,157.7346,157.434,157.434,11377.0
2022-04-12 13:30:00,167.54,167.63,167.32,167.52,9041.0,157.4246,157.5091,157.2178,157.4058,9041.0
2022-04-12 13:35:00,167.5,167.66,167.32,167.53,35754.0,157.387,157.5373,157.2178,157.4152,35754.0
2022-04-12 13:40:00,167.49,167.66,167.34,167.42,12013.0,157.3776,157.5373,157.2366,157.3118,12013.0
2022-04-12 13:45:00,167.43,167.58,167.34,167.55,43257.0,157.3212,157.4621,157.2366,157.434,43257.0
2022-04-12 13:50:00,167.5,167.56,167.27,167.44,53534.0,157.387,157.4433,157.1709,157.3306,53534.0
2022-04-12 13:55:00,167.46,167.49,167.1,167.16,115708.0,157.3494,157.3776,157.0111,157.0675,115708.0
2022-04-12 14:00:00,167.16,167.2,166.77,166.97,29299.0,157.0675,157.1051,156.701,156.889,29299.0
2022-04-12 14:05:00,166.96,167.22,166.89,167.04,19973.0,156.8796,157.1239,156.8138,156.9547,19973.0
2022-04-12 14:10:00,167.05,167.09,166.26,166.26,11086.0,156.9641,157.0017,156.2218,156.2218,11086.0
2022-04-12 14:15:00,166.22,166.29,165.53,165.77,17834.0,156.1843,156.25,155.5359,155.7614,17834.0
2022-04-12 14:20:00,165.75,166.01,165.67,165.73,7840.0,155.7426,155.9869,155.6675,155.7238,7840.0
2022-04-12 14:25:00,165.71,165.79,165.24,165.24,17480.0,155.705,155.7802,155.2634,155.2634,17480.0
2022-04-12 14:30:00,165.29,165.49,165.08,165.4,16261.0,155.3104,155.4983,155.1131,155.4138,16261.0
2022-04-12 14:35:00,165.36,165.86,165.29,165.48,12126.0,155.3762,155.846,155.3104,155.4889,12126.0
2022-04-12 14:40:00,165.5,165.62,165.34,165.54,13847.0,155.5077,155.6205,155.3574,155.5453,13847.0
2022-04-12 14:45:00,165.79,166.04,165.69,165.92,6825.0,155.7802,156.0151,155.6863,155.9024,6825.0
2022-04-12 14:50:00,165.93,166.04,165.67,165.92,16425.0,155.9118,156.0151,155.6675,155.9024,16425.0
2022-04-12 14:55:00,165.99,166.13,165.85,166.02,15659.0,155.9681,156.0997,155.8366,155.9963,15659.0
2022-04-12 15:00:00,166.0,166.18,165.85,165.98,30953.0,155.9775,156.1467,155.8366,155.9587,30953.0
2022-04-12 15:05:00,166.01,166.18,165.78,165.9,39060.0,155.9869,156.1467,155.7708,155.8836,39060.0
2022-04-12 15:10:00,165.88,166.21,165.7,165.75,16595.0,155.8648,156.1749,155.6956,155.7426,16595.0
2022-04-12 15:15:00,165.75,166.17,165.74,166.17,23640.0,155.7426,156.1373,155.7332,156.1373,23640.0
2022-04-12 15:20:00,166.14,166.65,166.14,166.34,16215.0,156.1091,156.5883,156.1091,156.297,16215.0
2022-04-12 15:25:00,166.3,166.38,165.9,166.14,15804.0,156.2594,156.3346,155.8836,156.1091,15804.0
2022-04-12 15:30:00,166.08,166.21,165.81,166.02,33619.0,156.0527,156.1749,155.799,155.9963,33619.0
2022-04-12 15:35:00,165.98,166.36,165.9,166.22,34993.0,155.9587,156.3158,155.8836,156.1843,34993.0
2022-04-12 15:40:00,166.16,166.41,166.03,166.13,35825.0,156.1279,156.3628,156.0057,156.0997,35825.0
2022-04-12 15:45:00,166.13,166.9,166.02,166.9,45036.0,156.0997,156.8232,155.9963,156.8232,45036.0
2022-04-12 15:50:00,166.68,166.73,166.02,166.28,59025.0,156.6165,156.6635,155.9963,156.2406,59025.0
2022-04-12 15:55:00,166.28,166.34,165.98,166.23,146260.0,156.2406,156.297,155.9587,156.1936,146260.0
2022-04-13 09:30:00,167.51,167.88,165.63,165.63,25489.0,157.3964,157.744,155.6299,155.6299,25489.0
2022-04-13 09:35:00,166.29,168.32,166.03,168.04,36675.0,156.25,158.1575,156.0057,157.8944,36675.0
2022-04-13 09:40:00,167.92,169.25,167.8,168.91,17213.0,157.7816,159.0313,157.6689,158.7118,17213.0
2022-04-13 09:45:00,168.99,169.78,168.52,169.07,8792.0,158.787,159.5293,158.3454,158.8622,8792.0
2022-04-13 09:50:00,168.96,169.39,168.39,168.55,12988.0,158.7588,159.1629,158.2232,158.3736,12988.0
2022-04-13 09:55:00,168.67,168.75,167.5,168.16,5765.0,158.4863,158.5615,157.387,158.0071,5765.0
2022-04-13 10:00:00,167.92,168.21,167.41,168.13,7324.0,157.7816,158.0541,157.3024,157.9789,7324.0
2022-04-13 10:05:00,168.28,168.99,168.23,168.32,13039.0,158.1199,158.787,158.0729,158.1575,13039.0
2022-04-13 10:10:00,168.12,168.57,167.89,168.09,26926.0,157.9695,158.3924,157.7534,157.9413,26926.0
2022-04-13 10:15:00,168.26,169.14,168.26,169.07,12902.0,158.1011,158.928,158.1011,158.8622,12902.0
2022-04-13 10:20:00,168.95,169.33,168.95,169.21,6627.0,158.7494,159.1065,158.7494,158.9937,6627.0
2022-04-13 10:25:00,169.12,169.23,168.8,168.97,5922.0,158.9092,159.0125,158.6085,158.7682,5922.0
2022-04-13 10:30:00,169.05,169.45,168.93,169.07,3100.0,158.8434,159.2192,158.7306,158.8622,3100.0
2022-04-13 10:35:00,169.21,169.27,168.89,168.94,58436.0,158.9937,159.0501,158.693,158.74,58436.0
2022-04-13 10:40:00,168.83,169.47,168.7,169.46,28179.0,158.6367,159.238,158.5145,159.2286,28179.0
2022-04-13 10:45:00,169.55,169.74,169.17,169.22,7945.0,159.3132,159.4917,158.9561,159.0031,7945.0
2022-04-13 10:50:00,169.22,169.55,169.17,169.3,5989.0,159.0031,159.3132,158.9561,159.0783,5989.0
2022-04-13 10:55:00,169.25,169.36,168.96,169.2,7548.0,159.0313,159.1347,158.7588,158.9843,7548.0
2022-04-13 11:00:00,169.3,170.27,169.12,170.18,7219.0,159.0783,159.9897,158.9092,159.9052,7219.0
2022-04-13 11:05:00,170.14,170.42,170.06,170.42,11318.0,159.8676,160.1307,159.7924,160.1307,11318.0
2022-04-13 11:10:00,170.42,170.53,170.24,170.53,19742.0,160.1307,160.234,159.9615,160.234,19742.0
2022-04-13 11:15:00,170.64,171.15,170.33,171.09,6566.0,160.3374,160.8166,160.0461,160.7602,6566.0
2022-04-13 11:20:00,171.06,171.15,170.83,170.98,9425.0,160.732,160.8166,160.5159,160.6569,9425.0
2022-04-13 11:25:00,171.1,171.21,170.77,170.86,5595.0,160.7696,160.873,160.4595,160.5441,5595.0
2022-04-13 11:30:00,170.93,171.18,170.85,170.99,6153.0,160.6099,160.8448,160.5347,160.6663,6153.0
2022-04-13 11:35:00,171.0,171.0,170.35,170.78,7195.0,160.6757,160.6757,160.0649,160.4689,7195.0
2022-04-13 11:40:00,170.74,170.97,170.67,170.87,28932.0,160.4314,160.6475,160.3656,160.5535,28932.0
2022-04-13 11:45:00,170.81,171.13,170.67,170.87,7322.0,160.4971,160.7978,160.3656,160.5535,7322.0
2022-04-13 11:50:00,170.95,171.18,170.86,171.03,4745.0,160.6287,160.8448,160.5441,160.7038,4745.0
2022-04-13 11:55:00,170.95,171.17,170.84,170.97,5810.0,160.6287,160.8354,160.5253,160.6475,5810.0
2022-04-13 12:00:00,170.98,171.2,170.66,171.1,8887.0,160.6569,160.8636,160.3562,160.7696,8887.0
2022-04-13 12:05:00,171.01,171.07,170.83,170.87,3622.0,160.685,160.7414,160.5159,160.5535,3622.0
2022-04-13 12:10:00,170.84,170.84,170.27,170.3,12922.0,160.5253,160.5253,159.9897,160.0179,12922.0
2022-04-13 12:15:00,170.43,170.97,170.38,170.78,12071.0,160.1401,160.6475,160.0931,160.4689,12071.0
2022-04-13 12:20:00,170.65,170.87,170.58,170.87,10756.0,160.3468,160.5535,160.281,160.5535,10756.0
2022-04-13 12:25:00,170.95,171.04,170.5,170.5,4600.0,160.6287,160.7132,160.2058,160.2058,4600.0
2022-04-13 12:30:00,170.45,170.55,170.28,170.53,6268.0,160.1589,160.2528,159.9991,160.234,6268.0
2022-04-13 12:35:00,170.54,171.2,170.54,171.15,3749.0,160.2434,160.8636,160.2434,160.8166,3749.0
2022-04-13 12:40:00,171.13,171.36,170.75,170.79,8377.0,160.7978,161.0139,160.4407,160.4783,8377.0
2022-04-13 12:45:00,170.9,170.98,170.7,170.77,4587.0,160.5817,160.6569,160.3938,160.4595,4587.0
2022-04-13 12:50:00,170.85,170.97,170.7,170.93,2700.0,160.5347,160.6475,160.3938,160.6099,2700.0
2022-04-13 12:55:00,170.9,170.98,170.5,170.56,8653.0,160.5817,160.6569,160.2058,160.2622,8653.0
2022-04-13 13:00:00,170.53,170.82,170.4,170.62,4952.0,160.234,160.5065,160.1119,160.3186,4952.0
2022-04-13 13:05:00,170.52,170.84,170.34,170.77,24665.0,160.2246,160.5253,160.0555,160.4595,24665.0
2022-04-13 13:10:00,170.64,170.74,170.27,170.3,23132.0,160.3374,160.4314,159.9897,160.0179,23132.0
2022-04-13 13:15:00,170.27,170.36,169.84,169.84,5339.0,159.9897,160.0743,159.5857,159.5857,5339.0
2022-04-13 13:20:00,169.91,170.12,169.83,169.99,2440.0,159.6515,159.8488,159.5763,159.7266,2440.0
2022-04-13 13:25:00,169.94,169.98,169.68,169.81,3100.0,159.6797,159.7172,159.4353,159.5575,3100.0
2022-04-13 13:30:00,170.0,170.14,169.78,169.93,3120.0,159.736,159.8676,159.5293,159.6703,3120.0
2022-04-13 13:35:00,169.81,169.83,169.55,169.59,4039.0,159.5575,159.5763,159.3132,159.3508,4039.0
2022-04-13 13:40:00,169.67,169.72,169.54,169.68,3470.0,159.426,159.4729,159.3038,159.4353,3470.0
2022-04-13 13:45:00,169.7,169.78,169.44,169.56,2946.0,159.4541,159.5293,159.2098,159.3226,2946.0
2022-04-13 13:50:00,169.6,169.81,169.16,169.16,27612.0,159.3602,159.5575,158.9467,158.9467,27612.0
2022-04-13 13:55:00,169.23,169.93,168.88,169.81,11596.0,159.0125,159.6703,158.6837,159.5575,11596.0
2022-04-13 14:00:00,169.85,169.97,169.58,169.97,11023.0,159.5951,159.7078,159.3414,159.7078,11023.0
2022-04-13 14:05:00,169.99,170.34,169.92,170.12,8129.0,159.7266,160.0555,159.6609,159.8488,8129.0
2022-04-13 14:10:00,170.05,170.09,169.8,170.02,13448.0,159.783,159.8206,159.5481,159.7548,13448.0
2022-04-13 14:15:00,170.01,170.05,169.83,170.0,11346.0,159.7454,159.783,159.5763,159.736,11346.0
2022-04-13 14:20:00,169.97,170.31,169.89,170.2,12433.0,159.7078,160.0273,159.6327,159.924,12433.0
2022-04-13 14:25:00,170.29,170.39,170.06,170.19,13275.0,160.0085,160.1025,159.7924,159.9146,13275.0
2022-04-13 14:30:00,170.17,170.51,170.11,170.5,21827.0,159.8958,160.2152,159.8394,160.2058,21827.0
2022-04-13 14:35:00,170.5,170.56,170.29,170.38,5190.0,160.2058,160.2622,160.0085,160.0931,5190.0
2022-04-13 14:40:00,170.41,170.59,170.26,170.48,14029.0,160.1213,160.2904,159.9803,160.187,14029.0
2022-04-13 14:45:00,170.48,170.72,170.35,170.5,28883.0,160.187,160.4126,160.0649,160.2058,28883.0
2022-04-13 14:50:00,170.52,170.58,169.7,169.84,22457.0,160.2246,160.281,159.4541,159.5857,22457.0
2022-04-13 14:55:00,169.8,169.83,169.58,169.58,12906.0,159.5481,159.5763,159.3414,159.3414,12906.0
2022-04-13 15:00:00,169.6,169.9,169.36,169.88,21091.0,159.3602,159.6421,159.1347,159.6233,21091.0
2022-04-13 15:05:00,169.88,170.18,169.87,170.09,48892.0,159.6233,159.9052,159.6139,159.8206,48892.0
2022-04-13 15:10:00,170.04,170.15,169.92,169.95,12433.0,159.7736,159.877,159.6609,159.689,12433.0
2022-04-13 15:15:00,169.9,170.3,169.82,170.25,28668.0,159.6421,160.0179,159.5669,159.9709,28668.0
2022-04-13 15:20:00,170.25,170.34,170.03,170.17,23968.0,159.9709,160.0555,159.7642,159.8958,23968.0
2022-04-13 15:25:00,170.19,170.48,170.0,170.47,52868.0,159.9146,160.187,159.736,160.1777,52868.0
2022-04-13 15:30:00,170.51,171.1,170.47,171.1,29345.0,160.2152,160.7696,160.1777,160.7696,29345.0
2022-04-13 15:35:00,171.05,171.3,170.9,171.09,44424.0,160.7226,160.9575,160.5817,160.7602,44424.0
2022-04-13 15:40:00,171.09,171.19,170.83,171.11,27176.0,160.7602,160.8542,160.5159,160.779,27176.0
2022-04-13 15:45:00,171.09,171.16,170.55,170.56,29888.0,160.7602,160.826,160.2528,160.2622,29888.0
2022-04-13 15:50:00,170.7,171.12,170.37,170.85,101682.0,160.3938,160.7884,160.0837,160.5347,101682.0
2022-04-13 15:55:00,170.92,171.2,170.58,171.06,273669.0,160.6005,160.8636,160.281,160.732,273669.0
2022-04-14 09:30:00,171.26,171.37,170.01,170.67,63604.0,160.92,161.0233,159.7454,160.3656,63604.0
2022-04-14 09:35:00,171.01,171.27,169.65,169.67,8022.0,160.685,160.9294,159.4072,159.426,8022.0
2022-04-14 09:40:00,169.55,169.68,168.79,169.05,14475.0,159.3132,159.4353,158.5991,158.8434,14475.0
2022-04-14 09:45:00,169.02,169.96,168.99,169.78,18388.0,158.8152,159.6984,158.787,159.5293,18388.0
2022-04-14 09:50:00,169.83,170.56,169.78,170.56,11995.0,159.5763,160.2622,159.5293,160.2622,11995.0
2022-04-14 09:55:00,170.31,170.45,169.65,170.11,25865.0,160.0273,160.1589,159.4072,159.8394,25865.0
2022-04-14 10:00:00,170.09,171.37,169.72,171.09,18075.0,159.8206,161.0233,159.4729,160.7602,18075.0
2022-04-14 10:05:00,171.01,171.01,169.81,170.13,20585.0,160.685,160.685,159.5575,159.8582,20585.0
2022-04-14 10:10:00,170.16,170.9,170.08,170.77,8758.0,159.8864,160.5817,159.8112,160.4595,8758.0
2022-04-14 10:15:00,170.75,171.04,170.34,170.7,7052.0,160.4407,160.7132,160.0555,160.3938,7052.0
2022-04-14 10:20:00,170.43,170.71,170.22,170.45,6003.0,160.1401,160.4032,159.9427,160.1589,6003.0
2022-04-14 10:25:00,170.46,170.79,170.17,170.67,7040.0,160.1683,160.4783,159.8958,160.3656,7040.0
2022-04-14 10:30:00,170.75,171.15,170.39,170.88,9101.0,160.4407,160.8166,160.1025,160.5629,9101.0
2022-04-14 10:35:00,170.93,171.23,170.68,170.84,10756.0,160.6099,160.8918,160.375,160.5253,10756.0
2022-04-14 10:40:00,170.82,170.83,170.38,170.62,9566.0,160.5065,160.5159,160.0931,160.3186,9566.0
2022-04-14 10:45:00,170.56,171.25,170.47,171.08,37167.0,160.2622,160.9106,160.1777,160.7508,37167.0
2022-04-14 10:50:00,171.08,171.08,170.65,170.9,9625.0,160.7508,160.7508,160.3468,160.5817,9625.0
2022-04-14 10:55:00,170.91,170.98,170.45,170.45,13004.0,160.5911,160.6569,160.1589,160.1589,13004.0
2022-04-14 11:00:00,170.46,171.19,170.46,171.09,17684.0,160.1683,160.8542,160.1683,160.7602,17684.0
2022-04-14 11:05:00,171.06,171.86,171.04,171.67,26686.0,160.732,161.4837,160.7132,161.3052,26686.0
2022-04-14 11:10:00,171.86,172.29,171.53,171.9,18015.0,161.4837,161.8878,161.1737,161.5213,18015.0
2022-04-14 11:15:00,172.03,172.09,171.55,171.56,8637.0,161.6435,161.6998,161.1924,161.2018,8637.0
2022-04-14 11:20:00,171.8,172.32,171.72,172.32,6064.0,161.4274,161.916,161.3522,161.916,6064.0
2022-04-14 11:25:00,172.28,172.37,172.11,172.16,5768.0,161.8784,161.9629,161.7186,161.7656,5768.0
2022-04-14 11:30:00,172.07,172.18,171.66,171.67,8325.0,161.681,161.7844,161.2958,161.3052,8325.0
2022-04-14 11:35:00,171.56,171.6,171.41,171.43,15179.0,161.2018,161.2394,161.0609,161.0797,15179.0
2022-04-14 11:40:00,171.43,171.81,171.23,171.34,22420.0,161.0797,161.4367,160.8918,160.9951,22420.0
2022-04-14 11:45:00,171.4,171.64,171.25,171.64,7461.0,161.0515,161.277,160.9106,161.277,7461.0
2022-04-14 11:50:00,171.5,171.53,171.22,171.25,4958.0,161.1455,161.1737,160.8824,160.9106,4958.0
2022-04-14 11:55:00,171.26,171.43,171.18,171.33,4403.0,160.92,161.0797,160.8448,160.9857,4403.0
2022-04-14 12:00:00,171.23,171.51,171.02,171.25,7115.0,160.8918,161.1549,160.6944,160.9106,7115.0
2022-04-14 12:05:00,171.13,171.5,171.08,171.48,5297.0,160.7978,161.1455,160.7508,161.1267,5297.0
2022-04-14 12:10:00,171.41,171.57,171.09,171.09,5075.0,161.0609,161.2112,160.7602,160.7602,5075.0
2022-04-14 12:15:00,171.11,171.26,170.72,170.96,8848.0,160.779,160.92,160.4126,160.6381,8848.0
2022-04-14 12:20:00,170.91,170.93,170.75,170.91,4707.0,160.5911,160.6099,160.4407,160.5911,4707.0
2022-04-14 12:25:00,170.85,170.89,170.57,170.61,2600.0,160.5347,160.5723,160.2716,160.3092,2600.0
2022-04-14 12:30:00,170.64,170.79,170.5,170.67,3525.0,160.3374,160.4783,160.2058,160.3656,3525.0
2022-04-14 12:35:00,170.63,170.86,170.48,170.79,6512.0,160.328,160.5441,160.187,160.4783,6512.0
2022-04-14 12:40:00,170.69,170.69,170.2,170.2,5587.0,160.3844,160.3844,159.924,159.924,5587.0
2022-04-14 12:45:00,170.2,170.36,170.15,170.22,5329.0,159.924,160.0743,159.877,159.9427,5329.0
2022-04-14 12:50:00,170.31,170.35,170.16,170.16,5123.0,160.0273,160.0649,159.8864,159.8864,5123.0
2022-04-14 12:55:00,170.19,170.52,170.1,170.52,4980.0,159.9146,160.2246,159.83,160.2246,4980.0
2022-04-14 13:00:00,170.56,170.68,170.41,170.52,5059.0,160.2622,160.375,160.1213,160.2246,5059.0
2022-04-14 13:05:00,170.55,170.78,170.38,170.72,6001.0,160.2528,160.4689,160.0931,160.4126,6001.0
2022-04-14 13:10:00,170.66,170.72,170.5,170.58,3795.0,160.3562,160.4126,160.2058,160.281,3795.0
2022-04-14 13:15:00,170.62,170.7,170.44,170.59,7578.0,160.3186,160.3938,160.1495,160.2904,7578.0
2022-04-14 13:20:00,170.65,170.92,170.5,170.9,7632.0,160.3468,160.6005,160.2058,160.5817,7632.0
2022-04-14 13:25:00,170.91,171.04,170.79,170.82,4690.0,160.5911,160.7132,160.4783,160.5065,4690.0
2022-04-14 13:30:00,170.85,171.0,170.72,170.87,6560.0,160.5347,160.6757,160.4126,160.5535,6560.0
2022-04-14 13:35:00,171.02,171.36,171.02,171.18,4819.0,160.6944,161.0139,160.6944,160.8448,4819.0
2022-04-14 13:40:00,171.24,171.49,171.18,171.35,10078.0,160.9012,161.1361,160.8448,161.0045,10078.0
2022-04-14 13:45:00,171.36,171.67,171.35,171.61,6204.0,161.0139,161.3052,161.0045,161.2488,6204.0
2022-04-14 13:50:00,171.58,171.7,171.32,171.33,10988.0,161.2206,161.3334,160.9763,160.9857,10988.0
2022-04-14 13:55:00,171.33,171.68,171.28,171.68,6508.0,160.9857,161.3146,160.9387,161.3146,6508.0
2022-04-14 14:00:00,171.7,172.29,171.67,172.22,9925.0,161.3334,161.8878,161.3052,161.822,9925.0
2022-04-14 14:05:00,172.27,172.51,171.95,172.11,9799.0,161.869,162.0945,161.5683,161.7186,9799.0
2022-04-14 14:10:00,172.09,172.24,171.98,172.23,8139.0,161.6998,161.8408,161.5965,161.8314,8139.0
2022-04-14 14:15:00,172.34,172.34,171.93,172.02,13678.0,161.9347,161.9347,161.5495,161.6341,13678.0
2022-04-14 14:20:00,172.03,172.06,171.77,171.87,9948.0,161.6435,161.6717,161.3992,161.4931,9948.0
2022-04-14 14:25:00,171.92,172.0,171.72,171.78,6204.0,161.5401,161.6153,161.3522,161.4086,6204.0
2022-04-14 14:30:00,171.87,171.97,171.35,171.44,7472.0,161.4931,161.5871,161.0045,161.0891,7472.0
2022-04-14 14:35:00,171.39,171.39,171.2,171.28,6378.0,161.0421,161.0421,160.8636,160.9387,6378.0
2022-04-14 14:40:00,171.31,171.4,171.23,171.34,5640.0,160.9669,161.0515,160.8918,160.9951,5640.0
2022-04-14 14:45:00,171.37,171.47,171.21,171.32,6146.0,161.0233,161.1173,160.873,160.9763,6146.0
2022-04-14 14:50:00,171.28,171.44,170.93,170.93,7982.0,160.9387,161.0891,160.6099,160.6099,7982.0
2022-04-14 14:55:00,170.9,171.1,170.83,170.86,9862.0,160.5817,160.7696,160.5159,160.5441,9862.0
2022-04-14 15:00:00,170.89,171.07,170.8,170.9,9621.0,160.5723,160.7414,160.4877,160.5817,9621.0
2022-04-14 15:05:00,170.91,171.14,170.86,170.97,15127.0,160.5911,160.8072,160.5441,160.6475,15127.0
2022-04-14 15:10:00,171.06,171.13,170.71,170.96,9192.0,160.732,160.7978,160.4032,160.6381,9192.0
2022-04-14 15:15:00,171.0,171.28,170.95,171.16,11359.0,160.6757,160.9387,160.6287,160.826,11359.0
2022-04-14 15:20:00,171.07,171.22,170.85,170.94,8850.0,160.7414,160.8824,160.5347,160.6193,8850.0
2022-04-14 15:25:00,170.89,170.9,170.58,170.64,7502.0,160.5723,160.5817,160.281,160.3374,7502.0
2022-04-14 15:30:00,170.68,170.74,170.24,170.25,10402.0,160.375,160.4314,159.9615,159.9709,10402.0
2022-04-14 15:35:00,170.29,170.33,169.8,169.85,22206.0,160.0085,160.0461,159.5481,159.5951,22206.0
2022-04-14 15:40:00,169.83,170.63,169.8,170.47,45773.0,159.5763,160.328,159.5481,160.1777,45773.0
2022-04-14 15:45:00,170.6,170.61,169.86,170.33,52181.0,160.2998,160.3092,159.6045,160.0461,52181.0
2022-04-14 15:50:00,170.29,170.47,169.91,170.39,168344.0,160.0085,160.1777,159.6515,160.1025,168344.0
2022-04-14 15:55:00,170.33,170.55,169.96,170.01,302187.0,160.0461,160.2528,159.6984,159.7454,302187.0
2022-04-18 09:30:00,169.7,172.27,169.15,172.25,23539.0,159.4541,161.869,158.9373,161.8502,23539.0
2022-04-18 09:35:00,171.82,172.95,171.2,171.87,12323.0,161.4461,162.5079,160.8636,161.4931,12323.0
2022-04-18 09:40:00,171.89,172.59,171.59,172.36,6145.0,161.5119,162.1697,161.23,161.9535,6145.0
2022-04-18 09:45:00,172.34,172.34,171.35,171.8,6879.0,161.9347,161.9347,161.0045,161.4274,6879.0
2022-04-18 09:50:00,171.84,172.0,171.46,172.0,14028.0,161.4649,161.6153,161.1079,161.6153,14028.0
2022-04-18 09:55:00,171.84,173.49,171.57,173.49,18094.0,161.4649,163.0153,161.2112,163.0153,18094.0
2022-04-18 10:00:00,173.36,173.71,172.66,173.46,12380.0,162.8932,163.222,162.2354,162.9871,12380.0
2022-04-18 10:05:00,173.46,173.83,173.11,173.31,10575.0,162.9871,163.3348,162.6583,162.8462,10575.0
2022-04-18 10:10:00,173.37,174.81,173.16,174.47,13934.0,162.9026,164.2556,162.7052,163.9361,13934.0
2022-04-18 10:15:00,174.47,174.92,174.2,174.64,15301.0,163.9361,164.359,163.6824,164.0959,15301.0
2022-04-18 10:20:00,174.59,175.0,174.14,174.87,10362.0,164.0489,164.4341,163.6261,164.312,10362.0
2022-04-18 10:25:00,174.94,175.7,174.93,175.26,16766.0,164.3778,165.0919,164.3684,164.6784,16766.0
2022-04-18 10:30:00,175.3,175.87,175.23,175.82,15348.0,164.716,165.2516,164.6503,165.2046,15348.0
2022-04-18 10:35:00,175.83,176.13,175.3,176.08,19779.0,165.214,165.4959,164.716,165.4489,19779.0
2022-04-18 10:40:00,176.29,176.58,175.85,176.57,25545.0,165.6463,165.9188,165.2328,165.9094,25545.0
2022-04-18 10:45:00,176.59,176.73,176.14,176.4,9057.0,165.9281,166.0597,165.5053,165.7496,9057.0
2022-04-18 10:50:00,176.41,176.41,175.84,175.84,5305.0,165.759,165.759,165.2234,165.2234,5305.0
2022-04-18 10:55:00,175.92,175.93,175.39,175.58,14401.0,165.2986,165.308,164.8006,164.9791,14401.0
2022-04-18 11:00:00,175.43,175.57,175.09,175.45,6907.0,164.8382,164.9697,164.5187,164.857,6907.0
2022-04-18 11:05:00,175.5,175.67,175.23,175.65,5268.0,164.904,165.0637,164.6503,165.0449,5268.0
2022-04-18 11:10:00,175.53,175.83,175.3,175.3,5481.0,164.9321,165.214,164.716,164.716,5481.0
2022-04-18 11:15:00,175.14,175.39,174.67,174.7,7053.0,164.5657,164.8006,164.1241,164.1523,7053.0
2022-04-18 11:20:00,174.69,174.87,174.35,174.58,9926.0,164.1429,164.312,163.8234,164.0395,9926.0
2022-04-18 11:25:00,174.52,174.87,174.44,174.72,5856.0,163.9831,164.312,163.908,164.1711,5856.0
2022-04-18 11:30:00,174.62,174.68,174.27,174.32,5864.0,164.0771,164.1335,163.7482,163.7952,5864.0
2022-04-18 11:35:00,174.44,174.54,174.33,174.42,6228.0,163.908,164.0019,163.8046,163.8892,6228.0
2022-04-18 11:40:00,174.42,174.42,174.17,174.17,19394.0,163.8892,163.8892,163.6543,163.6543,19394.0
2022-04-18 11:45:00,174.14,174.21,173.73,173.78,6521.0,163.6261,163.6918,163.2408,163.2878,6521.0
2022-04-18 11:50:00,173.78,174.35,173.65,174.25,4445.0,163.2878,163.8234,163.1657,163.7294,4445.0
2022-04-18 11:55:00,174.32,174.7,174.2,174.66,8467.0,163.7952,164.1523,163.6824,164.1147,8467.0
2022-04-18 12:00:00,174.59,174.65,173.95,174.18,5734.0,164.0489,164.1053,163.4475,163.6637,5734.0
2022-04-18 12:05:00,174.19,174.23,173.88,173.91,5040.0,163.6731,163.7106,163.3818,163.41,5040.0
2022-04-18 12:10:00,173.81,173.85,173.29,173.33,13353.0,163.316,163.3536,162.8274,162.865,13353.0
2022-04-18 12:15:00,173.42,173.42,172.56,172.56,14714.0,162.9495,162.9495,162.1415,162.1415,14714.0
2022-04-18 12:20:00,172.61,172.65,172.32,172.65,5689.0,162.1884,162.226,161.916,162.226,5689.0
2022-04-18 12:25:00,172.56,172.81,172.46,172.66,13941.0,162.1415,162.3764,162.0475,162.2354,13941.0
2022-04-18 12:30:00,172.66,172.88,172.62,172.86,3281.0,162.2354,162.4421,162.1978,162.4234,3281.0
2022-04-18 12:35:00,172.92,173.02,172.8,173.02,4460.0,162.4797,162.5737,162.367,162.5737,4460.0
2022-04-18 12:40:00,172.92,172.98,172.67,172.81,16330.0,162.4797,162.5361,162.2448,162.3764,16330.0
2022-04-18 12:45:00,172.84,172.89,172.69,172.83,4605.0,162.4046,162.4515,162.2636,162.3952,4605.0
2022-04-18 12:50:00,172.78,172.93,172.76,172.86,3940.0,162.3482,162.4891,162.3294,162.4234,3940.0
2022-04-18 12:55:00,172.88,172.99,172.73,172.85,6702.0,162.4421,162.5455,162.3012,162.414,6702.0
2022-04-18 13:00:00,172.94,173.0,172.68,172.92,4871.0,162.4985,162.5549,162.2542,162.4797,4871.0
2022-04-18 13:05:00,172.91,173.54,172.82,173.54,5520.0,162.4703,163.0623,162.3858,163.0623,5520.0
2022-04-18 13:10:00,173.72,173.99,173.65,173.75,8770.0,163.2314,163.4851,163.1657,163.2596,8770.0
2022-04-18 13:15:00,173.8,173.84,173.61,173.79,9077.0,163.3066,163.3442,163.1281,163.2972,9077.0
2022-04-18 13:20:00,173.79,174.0,173.67,173.95,8900.0,163.2972,163.4945,163.1844,163.4475,8900.0
2022-04-18 13:25:00,173.95,173.95,173.74,173.84,11405.0,163.4475,163.4475,163.2502,163.3442,11405.0
2022-04-18 13:30:00,173.9,174.91,173.9,174.91,5048.0,163.4006,164.3496,163.4006,164.3496,5048.0
2022-04-18 13:35:00,174.91,175.1,174.79,175.09,11002.0,164.3496,164.5281,164.2368,164.5187,11002.0
2022-04-18 13:40:00,175.18,175.18,174.91,175.16,5110.0,164.6033,164.6033,164.3496,164.5845,5110.0
2022-04-18 13:45:00,175.16,175.4,175.03,175.36,10317.0,164.5845,164.81,164.4623,164.7724,10317.0
2022-04-18 13:50:00,175.26,175.56,175.07,175.38,5519.0,164.6784,164.9603,164.4999,164.7912,5519.0
2022-04-18 13:55:00,175.49,175.7,175.4,175.46,9994.0,164.8946,165.0919,164.81,164.8664,9994.0
2022-04-18 14:00:00,175.53,175.58,175.32,175.52,8892.0,164.9321,164.9791,164.7348,164.9228,8892.0
2022-04-18 14:05:00,175.44,175.47,174.99,175.0,4513.0,164.8476,164.8758,164.4248,164.4341,4513.0
2022-04-18 14:10:00,174.99,175.08,174.82,174.84,20856.0,164.4248,164.5093,164.265,164.2838,20856.0
2022-04-18 14:15:00,174.88,175.08,174.25,174.36,18187.0,164.3214,164.5093,163.7294,163.8328,18187.0
2022-04-18 14:20:00,174.31,174.84,174.15,174.8,13428.0,163.7858,164.2838,163.6355,164.2462,13428.0
2022-04-18 14:25:00,174.91,174.97,174.31,174.41,13847.0,164.3496,164.406,163.7858,163.8798,13847.0
2022-04-18 14:30:00,174.48,174.66,174.34,174.66,11734.0,163.9455,164.1147,163.814,164.1147,11734.0
2022-04-18 14:35:00,174.63,174.77,174.53,174.7,12915.0,164.0865,164.218,163.9925,164.1523,12915.0
2022-04-18 14:40:00,174.8,174.82,174.49,174.53,7432.0,164.2462,164.265,163.9549,163.9925,7432.0
2022-04-18 14:45:00,174.52,174.63,174.16,174.28,15920.0,163.9831,164.0865,163.6449,163.7576,15920.0
2022-04-18 14:50:00,174.18,174.41,174.05,174.1,12918.0,163.6637,163.8798,163.5415,163.5885,12918.0
2022-04-18 14:55:00,174.09,174.19,173.7,173.7,9440.0,163.5791,163.6731,163.2126,163.2126,9440.0
2022-04-18 15:00:00,173.69,173.9,173.36,173.47,12028.0,163.2032,163.4006,162.8932,162.9965,12028.0
2022-04-18 15:05:00,173.63,173.75,173.6,173.64,4894.0,163.1469,163.2596,163.1187,163.1563,4894.0
2022-04-18 15:10:00,173.63,173.87,173.4,173.46,8477.0,163.1469,163.3724,162.9307,162.9871,8477.0
2022-04-18 15:15:00,173.49,173.55,173.28,173.47,12856.0,163.0153,163.0717,162.818,162.9965,12856.0
2022-04-18 15:20:00,173.46,173.73,173.33,173.56,17722.0,162.9871,163.2408,162.865,163.0811,17722.0
2022-04-18 15:25:00,173.53,173.54,173.33,173.5,9535.0,163.0529,163.0623,162.865,163.0247,9535.0
2022-04-18 15:30:00,173.4,173.45,172.69,172.93,21848.0,162.9307,162.9777,162.2636,162.4891,21848.0
2022-04-18 15:35:00,172.92,173.0,172.69,172.79,21227.0,162.4797,162.5549,162.2636,162.3576,21227.0
2022-04-18 15:40:00,172.82,172.82,172.37,172.48,41803.0,162.3858,162.3858,161.9629,162.0663,41803.0
2022-04-18 15:45:00,172.4,172.62,172.28,172.28,57541.0,161.9911,162.1978,161.8784,161.8784,57541.0
2022-04-18 15:50:00,172.25,172.52,172.01,172.39,50294.0,161.8502,162.1039,161.6247,161.9817,50294.0
2022-04-18 15:55:00,172.35,173.26,172.24,173.26,100056.0,161.9441,162.7992,161.8408,162.7992,100056.0
2022-04-19 09:30:00,170.22,175.47,170.22,174.31,159352.0,159.9427,164.8758,159.9427,163.7858,159352.0
2022-04-19 09:35:00,175.13,175.13,173.06,173.27,53327.0,164.5563,164.5563,162.6113,162.8086,53327.0
2022-04-19 09:40:00,173.24,174.98,172.82,174.63,18763.0,162.7804,164.4154,162.3858,164.0865,18763.0
2022-04-19 09:45:00,174.67,174.79,173.52,174.09,16958.0,164.1241,164.2368,163.0435,163.5791,16958.0
2022-04-19 09:50:00,174.26,175.26,173.99,174.56,17185.0,163.7388,164.6784,163.4851,164.0207,17185.0
2022-04-19 09:55:00,174.8,175.03,174.41,174.71,29641.0,164.2462,164.4623,163.8798,164.1617,29641.0
2022-04-19 10:00:00,174.83,174.91,174.5,174.86,28883.0,164.2744,164.3496,163.9643,164.3026,28883.0
2022-04-19 10:05:00,174.86,175.33,174.52,175.23,22483.0,164.3026,164.7442,163.9831,164.6503,22483.0
2022-04-19 10:10:00,175.2,175.8,175.17,175.5,13438.0,164.6221,165.1858,164.5939,164.904,13438.0
2022-04-19 10:15:00,175.44,175.91,175.36,175.45,29509.0,164.8476,165.2892,164.7724,164.857,29509.0
2022-04-19 10:20:00,175.53,175.69,175.4,175.69,11227.0,164.9321,165.0825,164.81,165.0825,11227.0
2022-04-19 10:25:00,175.63,175.75,175.42,175.59,12526.0,165.0261,165.1389,164.8288,164.9885,12526.0
2022-04-19 10:30:00,175.58,176.28,175.51,176.27,19469.0,164.9791,165.6369,164.9134,165.6275,19469.0
2022-04-19 10:35:00,176.22,176.72,176.0,176.72,9827.0,165.5805,166.0503,165.3738,166.0503,9827.0
2022-04-19 10:40:00,176.64,177.51,176.62,177.33,22687.0,165.9751,166.7926,165.9563,166.6235,22687.0
2022-04-19 10:45:00,177.34,177.34,176.95,177.11,21418.0,166.6329,166.6329,166.2664,166.4168,21418.0
2022-04-19 10:50:00,177.11,177.68,176.88,177.59,21180.0,166.4168,166.9523,166.2006,166.8678,21180.0
2022-04-19 10:55:00,177.65,177.98,177.49,177.58,18898.0,166.9241,167.2342,166.7738,166.8584,18898.0
2022-04-19 11:00:00,177.52,177.53,176.88,176.94,20288.0,166.802,166.8114,166.2006,166.257,20288.0
2022-04-19 11:05:00,176.95,177.38,176.83,177.38,13152.0,166.2664,166.6705,166.1537,166.6705,13152.0
2022-04-19 11:10:00,177.37,177.92,177.37,177.84,19354.0,166.6611,167.1778,166.6611,167.1027,19354.0
2022-04-19 11:15:00,177.85,178.34,177.54,177.62,15510.0,167.1121,167.5725,166.8208,166.896,15510.0
2022-04-19 11:20:00,177.52,178.11,177.45,178.09,22984.0,166.802,167.3564,166.7362,167.3376,22984.0
2022-04-19 11:25:00,178.11,178.45,178.06,178.3,24984.0,167.3564,167.6758,167.3094,167.5349,24984.0
2022-04-19 11:30:00,178.19,178.42,177.91,177.95,21523.0,167.4315,167.6477,167.1685,167.206,21523.0
2022-04-19 11:35:00,177.95,178.61,177.86,178.6,5948.0,167.206,167.8262,167.1215,167.8168,5948.0
2022-04-19 11:40:00,178.59,178.67,178.09,178.52,19308.0,167.8074,167.8826,167.3376,167.7416,19308.0
2022-04-19 11:45:00,178.5,178.8,178.38,178.63,10492.0,167.7228,168.0047,167.6101,167.845,10492.0
2022-04-19 11:50:00,178.68,178.71,178.5,178.66,7406.0,167.892,167.9202,167.7228,167.8732,7406.0
2022-04-19 11:55:00,178.63,178.65,177.82,178.0,13756.0,167.845,167.8638,167.0839,167.253,13756.0
2022-04-19 12:00:00,177.98,178.21,177.68,178.13,34110.0,167.2342,167.4503,166.9523,167.3752,34110.0
2022-04-19 12:05:00,178.08,178.48,177.9,178.4,7458.0,167.3282,167.704,167.1591,167.6289,7458.0
2022-04-19 12:10:00,178.35,178.39,178.13,178.16,7811.0,167.5819,167.6195,167.3752,167.4034,7811.0
2022-04-19 12:15:00,178.17,178.36,178.0,178.35,6997.0,167.4128,167.5913,167.253,167.5819,6997.0
2022-04-19 12:20:00,178.38,178.4,178.18,178.4,7707.0,167.6101,167.6289,167.4222,167.6289,7707.0
2022-04-19 12:25:00,178.33,178.38,177.77,178.0,9415.0,167.5631,167.6101,167.0369,167.253,9415.0
2022-04-19 12:30:00,177.92,178.14,177.66,178.1,7315.0,167.1778,167.3846,166.9335,167.347,7315.0
2022-04-19 12:35:00,178.09,178.22,177.79,177.9,7026.0,167.3376,167.4597,167.0557,167.1591,7026.0
2022-04-19 12:40:00,177.88,178.17,177.59,178.05,16434.0,167.1403,167.4128,166.8678,167.3,16434.0
2022-04-19 12:45:00,178.15,178.36,177.9,178.3,11504.0,167.394,167.5913,167.1591,167.5349,11504.0
2022-04-19 12:50:00,178.25,178.61,178.24,178.61,10986.0,167.4879,167.8262,167.4785,167.8262,10986.0
2022-04-19 12:55:00,178.64,178.69,178.2,178.26,10905.0,167.8544,167.9014,167.4409,167.4973,10905.0
2022-04-19 13:00:00,178.3,178.52,178.17,178.47,7678.0,167.5349,167.7416,167.4128,167.6946,7678.0
2022-04-19 13:05:00,178.37,178.56,178.21,178.21,6915.0,167.6007,167.7792,167.4503,167.4503,6915.0
2022-04-19 13:10:00,178.15,178.48,178.1,178.26,7953.0,167.394,167.704,167.347,167.4973,7953.0
2022-04-19 13:15:00,178.25,178.52,178.12,178.46,5979.0,167.4879,167.7416,167.3658,167.6852,5979.0
2022-04-19 13:20:00,178.38,178.58,178.3,178.38,7073.0,167.6101,167.798,167.5349,167.6101,7073.0
2022-04-19 13:25:00,178.32,178.4,177.78,177.89,13375.0,167.5537,167.6289,167.0463,167.1497,13375.0
2022-04-19 13:30:00,177.95,178.19,177.94,178.15,7071.0,167.206,167.4315,167.1966,167.394,7071.0
2022-04-19 13:35:00,178.2,178.26,178.02,178.18,7834.0,167.4409,167.4973,167.2718,167.4222,7834.0
2022-04-19 13:40:00,178.24,178.24,177.67,177.78,7624.0,167.4785,167.4785,166.9429,167.0463,7624.0
2022-04-19 13:45:00,177.76,178.24,177.63,178.24,5040.0,167.0275,167.4785,166.9054,167.4785,5040.0
2022-04-19 13:50:00,178.4,178.59,178.27,178.34,9123.0,167.6289,167.8074,167.5067,167.5725,9123.0
2022-04-19 13:55:00,178.44,178.45,178.08,178.1,8829.0,167.6665,167.6758,167.3282,167.347,8829.0
2022-04-19 14:00:00,177.93,178.02,177.69,177.86,7960.0,167.1872,167.2718,166.9617,167.1215,7960.0
2022-04-19 14:05:00,177.83,178.04,177.62,177.76,5816.0,167.0933,167.2906,166.896,167.0275,5816.0
2022-04-19 14:10:00,177.68,177.72,177.23,177.49,14772.0,166.9523,166.9899,166.5295,166.7738,14772.0
2022-04-19 14:15:00,177.46,177.46,177.0,177.08,7462.0,166.7456,166.7456,166.3134,166.3886,7462.0
2022-04-19 14:20:00,177.03,177.41,176.92,177.27,9808.0,166.3416,166.6986,166.2382,166.5671,9808.0
2022-04-19 14:25:00,177.26,177.32,176.93,177.17,7334.0,166.5577,166.6141,166.2476,166.4731,7334.0
2022-04-19 14:30:00,177.16,177.28,176.94,177.25,9955.0,166.4637,166.5765,166.257,166.5483,9955.0
2022-04-19 14:35:00,177.27,177.79,177.24,177.74,16604.0,166.5671,167.0557,166.5389,167.0087,16604.0
2022-04-19 14:40:00,177.73,178.04,177.71,177.94,13436.0,166.9993,167.2906,166.9805,167.1966,13436.0
2022-04-19 14:45:00,177.95,177.95,177.63,177.81,10953.0,167.206,167.206,166.9054,167.0745,10953.0
2022-04-19 14:50:00,177.81,177.97,177.68,177.79,14489.0,167.0745,167.2248,166.9523,167.0557,14489.0
2022-04-19 14:55:00,177.78,177.96,177.77,177.96,5010.0,167.0463,167.2154,167.0369,167.2154,5010.0
2022-04-19 15:00:00,177.91,177.95,177.52,177.58,8471.0,167.1685,167.206,166.802,166.8584,8471.0
2022-04-19 15:05:00,177.59,177.97,177.52,177.93,16828.0,166.8678,167.2248,166.802,167.1872,16828.0
2022-04-19 15:10:00,177.92,178.4,177.87,178.39,16991.0,167.1778,167.6289,167.1309,167.6195,16991.0
2022-04-19 15:15:00,178.39,178.65,178.28,178.57,17067.0,167.6195,167.8638,167.5161,167.7886,17067.0
2022-04-19 15:20:00,178.59,178.93,178.55,178.81,15619.0,167.8074,168.1269,167.7698,168.0141,15619.0
2022-04-19 15:25:00,178.79,178.88,178.67,178.76,14833.0,167.9953,168.0799,167.8826,167.9671,14833.0
2022-04-19 15:30:00,178.75,178.98,178.67,178.8,22955.0,167.9577,168.1738,167.8826,168.0047,22955.0
2022-04-19 15:35:00,178.82,178.96,178.64,178.96,18031.0,168.0235,168.1551,167.8544,168.1551,18031.0
2022-04-19 15:40:00,178.95,178.96,178.6,178.69,32788.0,168.1457,168.1551,167.8168,167.9014,32788.0
2022-04-19 15:45:00,178.66,178.7,178.33,178.59,29811.0,167.8732,167.9108,167.5631,167.8074,29811.0
2022-04-19 15:50:00,178.64,179.28,178.46,179.07,68490.0,167.8544,168.4557,167.6852,168.2584,68490.0
2022-04-19 15:55:00,179.04,179.04,178.53,178.75,144196.0,168.2302,168.2302,167.751,167.9577,144196.0
2022-04-20 09:30:00,180.67,184.79,180.67,184.75,67498.0,169.7618,173.6331,169.7618,173.5955,67498.0
2022-04-20 09:35:00,184.69,185.28,181.83,181.84,59678.0,173.5391,174.0935,170.8518,170.8612,59678.0
2022-04-20 09:40:00,181.69,182.0,180.78,182.0,45525.0,170.7202,171.0115,169.8652,171.0115,45525.0
2022-04-20 09:45:00,181.53,182.6,181.48,182.44,46863.0,170.5699,171.5753,170.5229,171.4249,46863.0
2022-04-20 09:50:00,182.57,182.6,181.31,182.08,18525.0,171.5471,171.5753,170.3632,171.0867,18525.0
2022-04-20 09:55:00,181.97,182.29,181.74,182.07,22496.0,170.9833,171.284,170.7672,171.0773,22496.0
2022-04-20 10:00:00,182.12,182.58,181.22,181.56,8967.0,171.1243,171.5565,170.2786,170.5981,8967.0
2022-04-20 10:05:00,181.65,181.73,180.56,181.36,6757.0,170.6826,170.7578,169.6585,170.4102,6757.0
2022-04-20 10:10:00,181.46,182.35,181.45,181.83,22752.0,170.5041,171.3404,170.4947,170.8518,22752.0
2022-04-20 10:15:00,182.03,182.25,181.69,181.78,13876.0,171.0397,171.2464,170.7202,170.8048,13876.0
2022-04-20 10:20:00,181.87,182.32,181.34,181.34,13689.0,170.8894,171.3122,170.3914,170.3914,13689.0
2022-04-20 10:25:00,181.25,182.13,181.2,181.79,5454.0,170.3068,171.1337,170.2598,170.8142,5454.0
2022-04-20 10:30:00,181.84,182.33,181.61,181.84,17573.0,170.8612,171.3216,170.6451,170.8612,17573.0
2022-04-20 10:35:00,181.75,182.0,181.54,181.6,12925.0,170.7766,171.0115,170.5793,170.6357,12925.0
2022-04-20 10:40:00,181.71,182.0,181.3,181.3,4559.0,170.739,171.0115,170.3538,170.3538,4559.0
2022-04-20 10:45:00,181.39,181.41,180.98,181.23,8076.0,170.4383,170.4571,170.0531,170.288,8076.0
2022-04-20 10:50:00,181.13,181.68,180.99,181.27,20238.0,170.194,170.7108,170.0625,170.3256,20238.0
2022-04-20 10:55:00,181.39,181.47,181.0,181.28,10159.0,170.4383,170.5135,170.0719,170.335,10159.0
2022-04-20 11:00:00,181.16,181.16,180.74,180.94,25096.0,170.2222,170.2222,169.8276,170.0155,25096.0
2022-04-20 11:05:00,180.91,181.27,180.78,180.97,20092.0,169.9873,170.3256,169.8652,170.0437,20092.0
2022-04-20 11:10:00,180.94,181.01,179.75,179.9,27213.0,170.0155,170.0813,168.8974,169.0383,27213.0
2022-04-20 11:15:00,179.82,179.9,179.18,179.32,38770.0,168.9631,169.0383,168.3618,168.4933,38770.0
2022-04-20 11:20:00,179.34,179.54,178.99,178.99,10074.0,168.5121,168.7,168.1832,168.1832,10074.0
2022-04-20 11:25:00,178.93,179.2,178.9,179.01,9448.0,168.1269,168.3806,168.0987,168.202,9448.0
2022-04-20 11:30:00,178.86,179.26,178.85,179.05,8259.0,168.0611,168.4369,168.0517,168.2396,8259.0
2022-04-20 11:35:00,178.95,179.54,178.94,179.17,5649.0,168.1457,168.7,168.1363,168.3524,5649.0
2022-04-20 11:40:00,178.99,179.5,178.99,179.41,19512.0,168.1832,168.6625,168.1832,168.5779,19512.0
2022-04-20 11:45:00,179.42,179.49,179.03,179.28,8690.0,168.5873,168.6531,168.2208,168.4557,8690.0
2022-04-20 11:50:00,179.28,179.4,178.54,178.9,103241.0,168.4557,168.5685,167.7604,168.0987,103241.0
2022-04-20 11:55:00,178.89,178.96,178.78,178.81,4539.0,168.0893,168.1551,167.9859,168.0141,4539.0
2022-04-20 12:00:00,178.92,179.13,178.65,178.91,9433.0,168.1175,168.3148,167.8638,168.1081,9433.0
2022-04-20 12:05:00,178.92,179.13,178.54,178.7,5116.0,168.1175,168.3148,167.7604,167.9108,5116.0
2022-04-20 12:10:00,178.7,178.88,178.37,178.74,19907.0,167.9108,168.0799,167.6007,167.9483,19907.0
2022-04-20 12:15:00,178.77,178.95,178.61,178.87,7818.0,167.9765,168.1457,167.8262,168.0705,7818.0
2022-04-20 12:20:00,178.86,178.91,178.37,178.57,12909.0,168.0611,168.1081,167.6007,167.7886,12909.0
2022-04-20 12:25:00,178.67,178.88,178.5,178.87,4923.0,167.8826,168.0799,167.7228,168.0705,4923.0
2022-04-20 12:30:00,178.82,179.22,178.75,179.19,10393.0,168.0235,168.3994,167.9577,168.3712,10393.0
2022-04-20 12:35:00,179.27,179.65,179.19,179.21,4639.0,168.4463,168.8034,168.3712,168.39,4639.0
2022-04-20 12:40:00,179.17,179.39,178.92,179.06,9131.0,168.3524,168.5591,168.1175,168.249,9131.0
2022-04-20 12:45:00,179.14,179.69,179.07,179.64,8261.0,168.3242,168.841,168.2584,168.794,8261.0
2022-04-20 12:50:00,179.69,180.47,179.68,180.25,20463.0,168.841,169.5739,168.8316,169.3672,20463.0
2022-04-20 12:55:00,180.32,180.44,180.21,180.23,8039.0,169.4329,169.5457,169.3296,169.3484,8039.0
2022-04-20 13:00:00,180.28,180.68,180.2,180.57,20144.0,169.3954,169.7712,169.3202,169.6679,20144.0
2022-04-20 13:05:00,180.59,180.65,180.14,180.39,10035.0,169.6866,169.743,169.2638,169.4987,10035.0
2022-04-20 13:10:00,180.32,181.24,180.32,181.08,11010.0,169.4329,170.2974,169.4329,170.1471,11010.0
2022-04-20 13:15:00,181.01,181.34,180.6,180.65,6560.0,170.0813,170.3914,169.696,169.743,6560.0
2022-04-20 13:20:00,180.61,180.92,180.49,180.92,8498.0,169.7054,169.9967,169.5927,169.9967,8498.0
2022-04-20 13:25:00,181.0,181.02,180.68,180.93,9139.0,170.0719,170.0907,169.7712,170.0061,9139.0
2022-04-20 13:30:00,180.88,181.02,180.58,180.93,11592.0,169.9591,170.0907,169.6772,170.0061,11592.0
2022-04-20 13:35:00,180.93,181.05,180.51,180.58,7600.0,170.0061,170.1189,169.6115,169.6772,7600.0
2022-04-20 13:40:00,180.53,181.15,180.51,181.12,11302.0,169.6303,170.2128,169.6115,170.1846,11302.0
2022-04-20 13:45:00,181.17,181.17,180.77,180.84,21600.0,170.2316,170.2316,169.8558,169.9215,21600.0
2022-04-20 13:50:00,180.75,180.95,180.7,180.84,13038.0,169.837,170.0249,169.79,169.9215,13038.0
2022-04-20 13:55:00,180.84,180.89,180.67,180.89,8255.0,169.9215,169.9685,169.7618,169.9685,8255.0
2022-04-20 14:00:00,180.87,181.08,180.68,180.8,8020.0,169.9497,170.1471,169.7712,169.884,8020.0
2022-04-20 14:05:00,180.81,180.89,180.55,180.69,7802.0,169.8934,169.9685,169.6491,169.7806,7802.0
2022-04-20 14:10:00,180.73,180.8,180.26,180.31,5783.0,169.8182,169.884,169.3766,169.4235,5783.0
2022-04-20 14:15:00,180.28,180.47,180.0,180.16,8899.0,169.3954,169.5739,169.1323,169.2826,8899.0
2022-04-20 14:20:00,180.17,180.21,180.09,180.17,7585.0,169.292,169.3296,169.2168,169.292,7585.0
2022-04-20 14:25:00,180.18,180.26,179.99,180.17,10571.0,169.3014,169.3766,169.1229,169.292,10571.0
2022-04-20 14:30:00,180.04,180.34,180.0,180.34,7129.0,169.1699,169.4517,169.1323,169.4517,7129.0
2022-04-20 14:35:00,180.28,180.28,179.79,179.95,11503.0,169.3954,169.3954,168.9349,169.0853,11503.0
2022-04-20 14:40:00,179.9,179.93,179.65,179.69,10677.0,169.0383,169.0665,168.8034,168.841,10677.0
2022-04-20 14:45:00,179.71,180.1,179.68,179.95,2725.0,168.8598,169.2262,168.8316,169.0853,2725.0
2022-04-20 14:50:00,179.83,179.94,178.93,178.93,8722.0,168.9725,169.0759,168.1269,168.1269,8722.0
2022-04-20 14:55:00,178.96,179.23,178.94,179.19,7942.0,168.1551,168.4088,168.1363,168.3712,7942.0
2022-04-20 15:00:00,179.23,179.8,179.23,179.62,10268.0,168.4088,168.9443,168.4088,168.7752,10268.0
2022-04-20 15:05:00,179.51,179.88,179.41,179.72,11688.0,168.6718,169.0195,168.5779,168.8692,11688.0
2022-04-20 15:10:00,179.7,180.06,179.49,179.87,10187.0,168.8504,169.1886,168.6531,169.0101,10187.0
2022-04-20 15:15:00,179.94,180.0,179.71,179.76,5276.0,169.0759,169.1323,168.8598,168.9068,5276.0
2022-04-20 15:20:00,179.75,179.78,179.5,179.7,9465.0,168.8974,168.9255,168.6625,168.8504,9465.0
2022-04-20 15:25:00,179.84,179.98,179.46,179.62,8840.0,168.9819,169.1135,168.6249,168.7752,8840.0
2022-04-20 15:30:00,179.57,179.63,179.12,179.16,14896.0,168.7282,168.7846,168.3054,168.343,14896.0
2022-04-20 15:35:00,179.16,179.9,179.16,179.84,22094.0,168.343,169.0383,168.343,168.9819,22094.0
2022-04-20 15:40:00,179.88,180.03,179.63,179.84,17276.0,169.0195,169.1605,168.7846,168.9819,17276.0
2022-04-20 15:45:00,179.84,180.45,179.82,180.38,26079.0,168.9819,169.5551,168.9631,169.4893,26079.0
2022-04-20 15:50:00,180.39,180.5,179.19,179.24,77713.0,169.4987,169.6021,168.3712,168.4182,77713.0
2022-04-20 15:55:00,179.21,179.4,178.71,178.74,166281.0,168.39,168.5685,167.9202,167.9483,166281.0
2022-04-21 09:30:00,181.15,183.14,180.83,182.99,31538.0,170.2128,172.0827,169.9122,171.9417,31538.0
2022-04-21 09:35:00,183.02,183.22,181.85,181.94,9905.0,171.9699,172.1579,170.8706,170.9551,9905.0
2022-04-21 09:40:00,181.99,182.16,181.06,182.0,13009.0,171.0021,171.1619,170.1283,171.0115,13009.0
2022-04-21 09:45:00,181.83,181.85,180.67,181.18,6897.0,170.8518,170.8706,169.7618,170.241,6897.0
2022-04-21 09:50:00,181.58,181.92,181.03,181.31,3500.0,170.6169,170.9363,170.1001,170.3632,3500.0
2022-04-21 09:55:00,181.31,181.31,180.23,180.35,6802.0,170.3632,170.3632,169.3484,169.4611,6802.0
2022-04-21 10:00:00,180.58,181.17,180.47,180.91,5000.0,169.6772,170.2316,169.5739,169.9873,5000.0
2022-04-21 10:05:00,180.62,181.22,180.0,181.0,13212.0,169.7148,170.2786,169.1323,170.0719,13212.0
2022-04-21 10:10:00,181.0,181.21,180.05,180.35,15347.0,170.0719,170.2692,169.1792,169.4611,15347.0
2022-04-21 10:15:00,180.35,180.8,180.21,180.25,12322.0,169.4611,169.884,169.3296,169.3672,12322.0
2022-04-21 10:20:00,179.76,180.67,179.65,180.53,15161.0,168.9068,169.7618,168.8034,169.6303,15161.0
2022-04-21 10:25:00,180.43,181.76,180.4,181.58,13537.0,169.5363,170.786,169.5081,170.6169,13537.0
2022-04-21 10:30:00,181.75,181.81,181.43,181.81,14000.0,170.7766,170.833,170.4759,170.833,14000.0
2022-04-21 10:35:00,181.79,181.92,180.64,180.86,5997.0,170.8142,170.9363,169.7336,169.9403,5997.0
2022-04-21 10:40:00,180.95,181.05,180.48,181.02,6277.0,170.0249,170.1189,169.5833,170.0907,6277.0
2022-04-21 10:45:00,181.03,181.03,180.1,180.11,5901.0,170.1001,170.1001,169.2262,169.2356,5901.0
2022-04-21 10:50:00,180.09,180.58,180.0,180.0,6930.0,169.2168,169.6772,169.1323,169.1323,6930.0
2022-04-21 10:55:00,179.94,180.63,179.91,180.52,22497.0,169.0759,169.7242,169.0477,169.6209,22497.0
2022-04-21 11:00:00,180.31,180.57,179.97,180.17,3933.0,169.4235,169.6679,169.1041,169.292,3933.0
2022-04-21 11:05:00,180.19,180.81,179.85,180.45,15844.0,169.3108,169.8934,168.9913,169.5551,15844.0
2022-04-21 11:10:00,180.58,180.74,180.37,180.73,6328.0,169.6772,169.8276,169.4799,169.8182,6328.0
2022-04-21 11:15:00,180.66,180.66,180.01,180.15,6534.0,169.7524,169.7524,169.1417,169.2732,6534.0
2022-04-21 11:20:00,180.36,180.36,179.67,180.15,4321.0,169.4705,169.4705,168.8222,169.2732,4321.0
2022-04-21 11:25:00,180.24,180.59,179.9,179.91,6160.0,169.3578,169.6866,169.0383,169.0477,6160.0
2022-04-21 11:30:00,179.92,179.93,179.38,179.67,9420.0,169.0571,169.0665,168.5497,168.8222,9420.0
2022-04-21 11:35:00,179.73,179.92,179.57,179.72,8043.0,168.8786,169.0571,168.7282,168.8692,8043.0
2022-04-21 11:40:00,179.68,179.75,179.42,179.46,9208.0,168.8316,168.8974,168.5873,168.6249,9208.0
2022-04-21 11:45:00,179.43,179.55,179.16,179.2,14938.0,168.5967,168.7094,168.343,168.3806,14938.0
2022-04-21 11:50:00,179.14,179.31,178.89,179.16,16086.0,168.3242,168.4839,168.0893,168.343,16086.0
2022-04-21 11:55:00,179.18,179.28,177.85,177.85,19640.0,168.3618,168.4557,167.1121,167.1121,19640.0
2022-04-21 12:00:00,177.9,178.11,177.4,177.45,7506.0,167.1591,167.3564,166.6892,166.7362,7506.0
2022-04-21 12:05:00,177.46,177.98,176.92,176.99,9705.0,166.7456,167.2342,166.2382,166.304,9705.0
2022-04-21 12:10:00,177.11,177.35,177.0,177.35,8097.0,166.4168,166.6423,166.3134,166.6423,8097.0
2022-04-21 12:15:00,177.2,177.44,176.84,177.06,50996.0,166.5013,166.7268,166.1631,166.3698,50996.0
2022-04-21 12:20:00,176.94,177.01,176.35,176.35,4799.0,166.257,166.3228,165.7026,165.7026,4799.0
2022-04-21 12:25:00,176.41,176.6,176.21,176.21,10455.0,165.759,165.9375,165.5711,165.5711,10455.0
2022-04-21 12:30:00,176.24,176.25,175.64,176.08,18337.0,165.5993,165.6087,165.0355,165.4489,18337.0
2022-04-21 12:35:00,176.05,176.15,175.72,176.07,22407.0,165.4208,165.5147,165.1107,165.4395,22407.0
2022-04-21 12:40:00,176.09,176.75,176.09,176.75,6168.0,165.4583,166.0785,165.4583,166.0785,6168.0
2022-04-21 12:45:00,176.69,177.0,176.42,176.42,7696.0,166.0221,166.3134,165.7684,165.7684,7696.0
2022-04-21 12:50:00,176.42,176.53,176.13,176.31,8822.0,165.7684,165.8718,165.4959,165.6651,8822.0
2022-04-21 12:55:00,176.31,176.79,176.3,176.55,5082.0,165.6651,166.1161,165.6557,165.8906,5082.0
2022-04-21 13:00:00,176.58,176.62,176.2,176.26,2200.0,165.9188,165.9563,165.5617,165.6181,2200.0
2022-04-21 13:05:00,176.34,176.63,176.28,176.56,3513.0,165.6932,165.9657,165.6369,165.9,3513.0
2022-04-21 13:10:00,176.63,176.68,176.24,176.63,4162.0,165.9657,166.0127,165.5993,165.9657,4162.0
2022-04-21 13:15:00,176.56,176.67,175.96,176.09,5161.0,165.9,166.0033,165.3362,165.4583,5161.0
2022-04-21 13:20:00,176.17,177.32,176.1,176.85,5582.0,165.5335,166.6141,165.4677,166.1725,5582.0
2022-04-21 13:25:00,176.74,177.66,176.59,177.52,4874.0,166.0691,166.9335,165.9281,166.802,4874.0
2022-04-21 13:30:00,177.53,177.67,176.94,176.99,3027.0,166.8114,166.9429,166.257,166.304,3027.0
2022-04-21 13:35:00,176.75,176.9,176.37,176.61,5502.0,166.0785,166.2194,165.7214,165.9469,5502.0
2022-04-21 13:40:00,176.66,177.02,176.56,176.86,2800.0,165.9939,166.3322,165.9,166.1818,2800.0
2022-04-21 13:45:00,176.86,177.26,176.6,176.97,3270.0,166.1818,166.5577,165.9375,166.2852,3270.0
2022-04-21 13:50:00,176.86,176.86,176.55,176.55,4362.0,166.1818,166.1818,165.8906,165.8906,4362.0
2022-04-21 13:55:00,176.68,176.73,176.28,176.42,3171.0,166.0127,166.0597,165.6369,165.7684,3171.0
2022-04-21 14:00:00,176.31,176.31,175.37,175.45,5655.0,165.6651,165.6651,164.7818,164.857,5655.0
2022-04-21 14:05:00,175.42,175.73,175.3,175.54,9527.0,164.8288,165.1201,164.716,164.9415,9527.0
2022-04-21 14:10:00,175.48,175.75,175.17,175.32,6237.0,164.8852,165.1389,164.5939,164.7348,6237.0
2022-04-21 14:15:00,175.15,175.72,175.11,175.27,6179.0,164.5751,165.1107,164.5375,164.6878,6179.0
2022-04-21 14:20:00,175.48,175.74,175.23,175.24,5933.0,164.8852,165.1295,164.6503,164.6597,5933.0
2022-04-21 14:25:00,175.47,175.82,175.47,175.61,2834.0,164.8758,165.2046,164.8758,165.0073,2834.0
2022-04-21 14:30:00,175.55,176.28,175.37,176.14,6313.0,164.9509,165.6369,164.7818,165.5053,6313.0
2022-04-21 14:35:00,176.1,176.52,175.89,176.1,15723.0,165.4677,165.8624,165.2704,165.4677,15723.0
2022-04-21 14:40:00,176.06,176.29,175.48,175.49,8534.0,165.4301,165.6463,164.8852,164.8946,8534.0
2022-04-21 14:45:00,175.49,175.82,175.45,175.6,7953.0,164.8946,165.2046,164.857,164.9979,7953.0
2022-04-21 14:50:00,175.59,175.78,175.47,175.59,14901.0,164.9885,165.1671,164.8758,164.9885,14901.0
2022-04-21 14:55:00,175.59,175.85,175.55,175.77,13590.0,164.9885,165.2328,164.9509,165.1577,13590.0
2022-04-21 15:00:00,175.76,175.76,175.36,175.38,27419.0,165.1483,165.1483,164.7724,164.7912,27419.0
2022-04-21 15:05:00,175.44,175.57,175.08,175.08,18487.0,164.8476,164.9697,164.5093,164.5093,18487.0
2022-04-21 15:10:00,175.07,175.35,175.07,175.19,16700.0,164.4999,164.763,164.4999,164.6127,16700.0
2022-04-21 15:15:00,175.2,175.2,174.75,174.78,11061.0,164.6221,164.6221,164.1992,164.2274,11061.0
2022-04-21 15:20:00,174.82,175.23,174.79,175.23,17972.0,164.265,164.6503,164.2368,164.6503,17972.0
2022-04-21 15:25:00,175.21,175.49,174.85,175.44,18004.0,164.6315,164.8946,164.2932,164.8476,18004.0
2022-04-21 15:30:00,175.45,175.53,174.91,174.92,21018.0,164.857,164.9321,164.3496,164.359,21018.0
2022-04-21 15:35:00,174.99,174.99,174.65,174.82,26468.0,164.4248,164.4248,164.1053,164.265,26468.0
2022-04-21 15:40:00,174.78,175.18,174.69,175.13,23380.0,164.2274,164.6033,164.1429,164.5563,23380.0
2022-04-21 15:45:00,175.08,175.18,174.36,174.36,30079.0,164.5093,164.6033,163.8328,163.8328,30079.0
2022-04-21 15:50:00,174.39,175.65,174.36,175.34,74747.0,163.861,165.0449,163.8328,164.7536,74747.0
2022-04-21 15:55:00,175.34,175.41,174.73,174.77,130588.0,164.7536,164.8194,164.1804,164.218,130588.0
2022-04-22 09:30:00,174.92,175.23,173.65,174.91,31968.0,164.359,164.6503,163.1657,164.3496,31968.0
2022-04-22 09:35:00,173.93,174.88,173.82,173.82,5956.0,163.4287,164.3214,163.3254,163.3254,5956.0
2022-04-22 09:40:00,173.51,173.67,172.85,173.15,6818.0,163.0341,163.1844,162.414,162.6958,6818.0
2022-04-22 09:45:00,173.44,174.28,173.32,174.08,8713.0,162.9683,163.7576,162.8556,163.5697,8713.0
2022-04-22 09:50:00,173.86,175.33,173.77,174.66,11183.0,163.363,164.7442,163.2784,164.1147,11183.0
2022-04-22 09:55:00,174.16,174.54,173.75,174.2,3825.0,163.6449,164.0019,163.2596,163.6824,3825.0
2022-04-22 10:00:00,173.62,174.92,173.42,173.58,11103.0,163.1375,164.359,162.9495,163.0999,11103.0
2022-04-22 10:05:00,173.71,175.0,173.71,174.79,15882.0,163.222,164.4341,163.222,164.2368,15882.0
2022-04-22 10:10:00,174.45,174.46,173.39,173.77,5151.0,163.9174,163.9268,162.9214,163.2784,5151.0
2022-04-22 10:15:00,173.74,173.74,173.14,173.3,4201.0,163.2502,163.2502,162.6864,162.8368,4201.0
2022-04-22 10:20:00,173.0,173.3,172.8,173.27,4932.0,162.5549,162.8368,162.367,162.8086,4932.0
2022-04-22 10:25:00,173.17,173.47,172.83,172.83,4442.0,162.7146,162.9965,162.3952,162.3952,4442.0
2022-04-22 10:30:00,172.95,173.14,172.65,173.09,5565.0,162.5079,162.6864,162.226,162.6395,5565.0
2022-04-22 10:35:00,172.97,174.1,172.91,173.0,9621.0,162.5267,163.5885,162.4703,162.5549,9621.0
2022-04-22 10:40:00,172.78,172.97,172.64,172.78,2926.0,162.3482,162.5267,162.2166,162.3482,2926.0
2022-04-22 10:45:00,173.21,173.51,172.82,173.21,8547.0,162.7522,163.0341,162.3858,162.7522,8547.0
2022-04-22 10:50:00,173.07,173.21,172.87,172.98,5355.0,162.6207,162.7522,162.4327,162.5361,5355.0
2022-04-22 10:55:00,172.92,173.55,172.81,173.0,12553.0,162.4797,163.0717,162.3764,162.5549,12553.0
2022-04-22 11:00:00,172.88,173.36,172.62,172.72,6616.0,162.4421,162.8932,162.1978,162.2918,6616.0
2022-04-22 11:05:00,172.54,174.34,172.54,174.26,9251.0,162.1227,163.814,162.1227,163.7388,9251.0
2022-04-22 11:10:00,174.18,174.18,173.57,173.78,5515.0,163.6637,163.6637,163.0905,163.2878,5515.0
2022-04-22 11:15:00,173.8,174.07,173.34,173.88,5829.0,163.3066,163.5603,162.8744,163.3818,5829.0
2022-04-22 11:20:00,174.12,174.6,173.54,173.65,6547.0,163.6073,164.0583,163.0623,163.1657,6547.0
2022-04-22 11:25:00,173.59,173.78,173.48,173.53,4447.0,163.1093,163.2878,163.0059,163.0529,4447.0
2022-04-22 11:30:00,173.48,173.55,173.16,173.25,2797.0,163.0059,163.0717,162.7052,162.7898,2797.0
2022-04-22 11:35:00,173.27,173.33,172.76,172.9,5925.0,162.8086,162.865,162.3294,162.4609,5925.0
2022-04-22 11:40:00,172.99,172.99,172.28,172.28,3810.0,162.5455,162.5455,161.8784,161.8784,3810.0
2022-04-22 11:45:00,172.32,172.58,172.31,172.38,6692.0,161.916,162.1603,161.9066,161.9723,6692.0
2022-04-22 11:50:00,172.24,172.41,172.16,172.22,4146.0,161.8408,162.0005,161.7656,161.822,4146.0
2022-04-22 11:55:00,172.08,172.27,171.9,171.91,4139.0,161.6904,161.869,161.5213,161.5307,4139.0
2022-04-22 12:00:00,171.9,172.05,171.81,171.96,4311.0,161.5213,161.6623,161.4367,161.5777,4311.0
2022-04-22 12:05:00,172.05,172.27,171.98,172.0,7791.0,161.6623,161.869,161.5965,161.6153,7791.0
2022-04-22 12:10:00,172.0,172.0,171.7,171.86,3155.0,161.6153,161.6153,161.3334,161.4837,3155.0
2022-04-22 12:15:00,171.88,172.04,171.73,171.92,7289.0,161.5025,161.6529,161.3616,161.5401,7289.0
2022-04-22 12:20:00,172.01,172.11,171.93,172.06,2053.0,161.6247,161.7186,161.5495,161.6717,2053.0
2022-04-22 12:25:00,172.13,172.43,171.77,172.05,4096.0,161.7374,162.0193,161.3992,161.6623,4096.0
2022-04-22 12:30:00,171.98,172.3,171.98,172.13,2727.0,161.5965,161.8972,161.5965,161.7374,2727.0
2022-04-22 12:35:00,172.19,172.48,171.93,172.09,1962.0,161.7938,162.0663,161.5495,161.6998,1962.0
2022-04-22 12:40:00,172.13,172.16,171.89,172.04,3892.0,161.7374,161.7656,161.5119,161.6529,3892.0
2022-04-22 12:45:00,172.05,172.29,171.91,172.25,2446.0,161.6623,161.8878,161.5307,161.8502,2446.0
2022-04-22 12:50:00,172.18,172.19,171.71,171.71,2822.0,161.7844,161.7938,161.3428,161.3428,2822.0
2022-04-22 12:55:00,171.72,171.8,171.62,171.65,4359.0,161.3522,161.4274,161.2582,161.2864,4359.0
2022-04-22 13:00:00,171.7,171.76,171.56,171.7,4070.0,161.3334,161.3898,161.2018,161.3334,4070.0
2022-04-22 13:05:00,171.73,171.97,171.73,171.88,1746.0,161.3616,161.5871,161.3616,161.5025,1746.0
2022-04-22 13:10:00,171.76,172.1,171.75,172.03,3572.0,161.3898,161.7092,161.3804,161.6435,3572.0
2022-04-22 13:15:00,172.02,172.23,171.95,172.07,4792.0,161.6341,161.8314,161.5683,161.681,4792.0
2022-04-22 13:20:00,172.02,172.02,171.71,171.74,3683.0,161.6341,161.6341,161.3428,161.371,3683.0
2022-04-22 13:25:00,171.82,171.9,171.65,171.75,3085.0,161.4461,161.5213,161.2864,161.3804,3085.0
2022-04-22 13:30:00,171.74,171.85,171.6,171.64,4583.0,161.371,161.4743,161.2394,161.277,4583.0
2022-04-22 13:35:00,171.64,171.72,171.56,171.68,4713.0,161.277,161.3522,161.2018,161.3146,4713.0
2022-04-22 13:40:00,171.66,171.82,171.46,171.8,6414.0,161.2958,161.4461,161.1079,161.4274,6414.0
2022-04-22 13:45:00,171.89,171.94,171.77,171.88,6312.0,161.5119,161.5589,161.3992,161.5025,6312.0
2022-04-22 13:50:00,171.84,171.84,171.48,171.52,10483.0,161.4649,161.4649,161.1267,161.1643,10483.0
2022-04-22 13:55:00,171.46,171.52,171.28,171.3,6581.0,161.1079,161.1643,160.9387,160.9575,6581.0
2022-04-22 14:00:00,171.22,171.36,171.08,171.15,6977.0,160.8824,161.0139,160.7508,160.8166,6977.0
2022-04-22 14:05:00,171.19,171.55,171.19,171.33,6805.0,160.8542,161.1924,160.8542,160.9857,6805.0
2022-04-22 14:10:00,171.33,171.47,171.27,171.31,3673.0,160.9857,161.1173,160.9294,160.9669,3673.0
2022-04-22 14:15:00,171.43,172.02,171.41,172.02,3000.0,161.0797,161.6341,161.0609,161.6341,3000.0
2022-04-22 14:20:00,171.91,172.31,171.85,171.91,9925.0,161.5307,161.9066,161.4743,161.5307,9925.0
2022-04-22 14:25:00,171.89,171.89,171.65,171.72,4285.0,161.5119,161.5119,161.2864,161.3522,4285.0
2022-04-22 14:30:00,171.8,171.9,171.19,171.19,12356.0,161.4274,161.5213,160.8542,160.8542,12356.0
2022-04-22 14:35:00,171.16,171.4,171.15,171.36,7738.0,160.826,161.0515,160.8166,161.0139,7738.0
2022-04-22 14:40:00,171.44,171.55,171.32,171.38,7213.0,161.0891,161.1924,160.9763,161.0327,7213.0
2022-04-22 14:45:00,171.43,171.51,171.22,171.27,5273.0,161.0797,161.1549,160.8824,160.9294,5273.0
2022-04-22 14:50:00,171.31,171.35,171.04,171.11,6055.0,160.9669,161.0045,160.7132,160.779,6055.0
2022-04-22 14:55:00,171.05,171.23,170.8,171.12,8208.0,160.7226,160.8918,160.4877,160.7884,8208.0
2022-04-22 15:00:00,171.15,171.2,170.71,170.86,7434.0,160.8166,160.8636,160.4032,160.5441,7434.0
2022-04-22 15:05:00,170.88,170.94,170.64,170.69,11716.0,160.5629,160.6193,160.3374,160.3844,11716.0
2022-04-22 15:10:00,170.69,171.74,170.55,171.53,13398.0,160.3844,161.371,160.2528,161.1737,13398.0
2022-04-22 15:15:00,171.46,171.81,171.37,171.49,12748.0,161.1079,161.4367,161.0233,161.1361,12748.0
2022-04-22 15:20:00,171.49,171.62,170.82,170.82,11547.0,161.1361,161.2582,160.5065,160.5065,11547.0
2022-04-22 15:25:00,170.9,171.22,170.9,171.09,19120.0,160.5817,160.8824,160.5817,160.7602,19120.0
2022-04-22 15:30:00,171.1,171.96,171.08,171.94,11997.0,160.7696,161.5777,160.7508,161.5589,11997.0
2022-04-22 15:35:00,171.87,172.05,171.37,171.54,13306.0,161.4931,161.6623,161.0233,161.183,13306.0
2022-04-22 15:40:00,171.6,171.76,170.97,171.12,13940.0,161.2394,161.3898,160.6475,160.7884,13940.0
2022-04-22 15:45:00,171.08,171.08,170.53,170.59,14621.0,160.7508,160.7508,160.234,160.2904,14621.0
2022-04-22 15:50:00,170.61,170.76,170.01,170.23,69966.0,160.3092,160.4501,159.7454,159.9521,69966.0
2022-04-22 15:55:00,170.22,170.87,170.22,170.76,344151.0,159.9427,160.5535,159.9427,160.4501,344151.0
2022-04-25 09:30:00,169.79,170.49,169.01,170.48,52281.0,159.5387,160.1964,158.8058,160.187,52281.0
2022-04-25 09:35:00,170.75,172.33,170.75,171.27,18101.0,160.4407,161.9254,160.4407,160.9294,18101.0
2022-04-25 09:40:00,171.11,171.36,169.56,169.56,6305.0,160.779,161.0139,159.3226,159.3226,6305.0
2022-04-25 09:45:00,169.59,171.4,169.59,171.33,26065.0,159.3508,161.0515,159.3508,160.9857,26065.0
2022-04-25 09:50:00,171.27,172.11,170.54,170.88,10866.0,160.9294,161.7186,160.2434,160.5629,10866.0
2022-04-25 09:55:00,170.38,171.5,170.11,170.23,4552.0,160.0931,161.1455,159.8394,159.9521,4552.0
2022-04-25 10:00:00,170.12,170.49,169.9,170.36,7349.0,159.8488,160.1964,159.6421,160.0743,7349.0
2022-04-25 10:05:00,170.11,170.76,169.78,170.21,16114.0,159.8394,160.4501,159.5293,159.9333,16114.0
2022-04-25 10:10:00,170.28,170.57,169.46,169.92,42534.0,159.9991,160.2716,159.2286,159.6609,42534.0
2022-04-25 10:15:00,169.96,170.83,169.92,170.83,14750.0,159.6984,160.5159,159.6609,160.5159,14750.0
2022-04-25 10:20:00,171.12,172.0,170.29,171.99,17487.0,160.7884,161.6153,160.0085,161.6059,17487.0
2022-04-25 10:25:00,172.18,172.58,172.06,172.2,13524.0,161.7844,162.1603,161.6717,161.8032,13524.0
2022-04-25 10:30:00,172.3,173.09,172.23,172.96,25164.0,161.8972,162.6395,161.8314,162.5173,25164.0
2022-04-25 10:35:00,172.85,173.22,172.53,172.92,5429.0,162.414,162.7616,162.1133,162.4797,5429.0
2022-04-25 10:40:00,172.97,173.5,172.62,173.5,11551.0,162.5267,163.0247,162.1978,163.0247,11551.0
2022-04-25 10:45:00,173.31,173.32,172.78,172.98,12263.0,162.8462,162.8556,162.3482,162.5361,12263.0
2022-04-25 10:50:00,172.97,172.97,171.82,171.82,8323.0,162.5267,162.5267,161.4461,161.4461,8323.0
2022-04-25 10:55:00,171.77,171.93,170.97,171.12,8411.0,161.3992,161.5495,160.6475,160.7884,8411.0
2022-04-25 11:00:00,171.1,171.29,170.97,170.98,8849.0,160.7696,160.9481,160.6475,160.6569,8849.0
2022-04-25 11:05:00,170.73,171.2,170.61,170.98,21614.0,160.422,160.8636,160.3092,160.6569,21614.0
2022-04-25 11:10:00,170.89,171.5,170.74,170.9,11746.0,160.5723,161.1455,160.4314,160.5817,11746.0
2022-04-25 11:15:00,170.77,170.79,170.31,170.53,4134.0,160.4595,160.4783,160.0273,160.234,4134.0
2022-04-25 11:20:00,170.61,171.25,170.55,170.99,12418.0,160.3092,160.9106,160.2528,160.6663,12418.0
2022-04-25 11:25:00,170.88,171.52,170.64,170.64,9257.0,160.5629,161.1643,160.3374,160.3374,9257.0
2022-04-25 11:30:00,170.65,170.77,170.26,170.45,10156.0,160.3468,160.4595,159.9803,160.1589,10156.0
2022-04-25 11:35:00,170.52,171.3,170.52,170.97,6651.0,160.2246,160.9575,160.2246,160.6475,6651.0
2022-04-25 11:40:00,171.01,171.06,170.35,170.44,6485.0,160.685,160.732,160.0649,160.1495,6485.0
2022-04-25 11:45:00,170.34,170.43,169.92,169.92,8808.0,160.0555,160.1401,159.6609,159.6609,8808.0
2022-04-25 11:50:00,169.92,170.46,169.76,170.46,6082.0,159.6609,160.1683,159.5105,160.1683,6082.0
2022-04-25 11:55:00,170.18,170.42,170.08,170.18,6024.0,159.9052,160.1307,159.8112,159.9052,6024.0
2022-04-25 12:00:00,170.08,170.34,169.97,170.29,7544.0,159.8112,160.0555,159.7078,160.0085,7544.0
2022-04-25 12:05:00,170.26,171.11,170.26,171.0,5665.0,159.9803,160.779,159.9803,160.6757,5665.0
2022-04-25 12:10:00,171.13,171.76,171.12,171.52,11697.0,160.7978,161.3898,160.7884,161.1643,11697.0
2022-04-25 12:15:00,171.65,172.03,171.41,171.51,3187.0,161.2864,161.6435,161.0609,161.1549,3187.0
2022-04-25 12:20:00,171.57,171.91,171.46,171.67,5936.0,161.2112,161.5307,161.1079,161.3052,5936.0
2022-04-25 12:25:00,171.9,172.17,171.09,171.09,8373.0,161.5213,161.775,160.7602,160.7602,8373.0
2022-04-25 12:30:00,171.36,171.68,171.03,171.37,6145.0,161.0139,161.3146,160.7038,161.0233,6145.0
2022-04-25 12:35:00,171.46,171.85,171.38,171.41,15284.0,161.1079,161.4743,161.0327,161.0609,15284.0
2022-04-25 12:40:00,171.46,171.46,170.89,170.89,5127.0,161.1079,161.1079,160.5723,160.5723,5127.0
2022-04-25 12:45:00,170.99,171.8,170.82,171.64,18374.0,160.6663,161.4274,160.5065,161.277,18374.0
2022-04-25 12:50:00,171.76,171.77,170.97,171.03,4590.0,161.3898,161.3992,160.6475,160.7038,4590.0
2022-04-25 12:55:00,170.88,170.93,170.53,170.73,11288.0,160.5629,160.6099,160.234,160.422,11288.0
2022-04-25 13:00:00,170.81,170.9,170.03,170.24,15718.0,160.4971,160.5817,159.7642,159.9615,15718.0
2022-04-25 13:05:00,170.3,170.95,170.18,170.95,2802.0,160.0179,160.6287,159.9052,160.6287,2802.0
2022-04-25 13:10:00,171.16,171.37,170.72,171.2,5100.0,160.826,161.0233,160.4126,160.8636,5100.0
2022-04-25 13:15:00,171.33,171.53,171.08,171.28,4133.0,160.9857,161.1737,160.7508,160.9387,4133.0
2022-04-25 13:20:00,171.27,171.37,170.98,171.26,2895.0,160.9294,161.0233,160.6569,160.92,2895.0
2022-04-25 13:25:00,171.36,171.45,170.86,171.21,7493.0,161.0139,161.0985,160.5441,160.873,7493.0
2022-04-25 13:30:00,171.22,171.6,170.28,170.46,13082.0,160.8824,161.2394,159.9991,160.1683,13082.0
2022-04-25 13:35:00,170.43,170.49,170.1,170.22,10530.0,160.1401,160.1964,159.83,159.9427,10530.0
2022-04-25 13:40:00,170.34,170.94,170.34,170.62,7418.0,160.0555,160.6193,160.0555,160.3186,7418.0
2022-04-25 13:45:00,170.71,170.8,170.45,170.65,7698.0,160.4032,160.4877,160.1589,160.3468,7698.0
2022-04-25 13:50:00,170.56,170.71,170.05,170.29,13375.0,160.2622,160.4032,159.783,160.0085,13375.0
2022-04-25 13:55:00,170.29,170.35,169.92,170.19,5760.0,160.0085,160.0649,159.6609,159.9146,5760.0
2022-04-25 14:00:00,170.18,170.31,169.92,170.14,8186.0,159.9052,160.0273,159.6609,159.8676,8186.0
2022-04-25 14:05:00,170.09,170.9,169.91,170.72,17913.0,159.8206,160.5817,159.6515,160.4126,17913.0
2022-04-25 14:10:00,170.79,170.86,170.02,170.74,7904.0,160.4783,160.5441,159.7548,160.4314,7904.0
2022-04-25 14:15:00,170.65,170.93,170.48,170.62,6207.0,160.3468,160.6099,160.187,160.3186,6207.0
2022-04-25 14:20:00,170.71,171.37,170.64,171.33,5635.0,160.4032,161.0233,160.3374,160.9857,5635.0
2022-04-25 14:25:00,171.33,171.62,171.11,171.58,8011.0,160.9857,161.2582,160.779,161.2206,8011.0
2022-04-25 14:30:00,171.67,171.7,171.43,171.63,7981.0,161.3052,161.3334,161.0797,161.2676,7981.0
2022-04-25 14:35:00,171.59,171.72,171.25,171.3,7826.0,161.23,161.3522,160.9106,160.9575,7826.0
2022-04-25 14:40:00,171.19,171.48,171.11,171.11,6178.0,160.8542,161.1267,160.779,160.779,6178.0
2022-04-25 14:45:00,171.25,172.27,171.25,172.25,5289.0,160.9106,161.869,160.9106,161.8502,5289.0
2022-04-25 14:50:00,172.25,172.31,171.97,172.17,9999.0,161.8502,161.9066,161.5871,161.775,9999.0
2022-04-25 14:55:00,172.21,172.22,171.3,171.36,11121.0,161.8126,161.822,160.9575,161.0139,11121.0
2022-04-25 15:00:00,171.36,171.41,170.31,170.44,11189.0,161.0139,161.0609,160.0273,160.1495,11189.0
2022-04-25 15:05:00,170.44,170.47,170.0,170.37,9191.0,160.1495,160.1777,159.736,160.0837,9191.0
2022-04-25 15:10:00,170.28,170.65,170.17,170.62,9413.0,159.9991,160.3468,159.8958,160.3186,9413.0
2022-04-25 15:15:00,170.63,171.24,170.63,171.1,13127.0,160.328,160.9012,160.328,160.7696,13127.0
2022-04-25 15:20:00,171.14,171.5,171.1,171.46,19402.0,160.8072,161.1455,160.7696,161.1079,19402.0
2022-04-25 15:25:00,171.44,171.6,170.87,171.36,21885.0,161.0891,161.2394,160.5535,161.0139,21885.0
2022-04-25 15:30:00,171.3,171.41,170.96,171.09,34358.0,160.9575,161.0609,160.6381,160.7602,34358.0
2022-04-25 15:35:00,171.14,171.57,171.06,171.53,25995.0,160.8072,161.2112,160.732,161.1737,25995.0
2022-04-25 15:40:00,171.59,171.95,171.17,171.84,18260.0,161.23,161.5683,160.8354,161.4649,18260.0
2022-04-25 15:45:00,171.86,171.91,171.05,171.12,31103.0,161.4837,161.5307,160.7226,160.7884,31103.0
2022-04-25 15:50:00,171.12,172.06,171.04,171.92,59059.0,160.7884,161.6717,160.7132,161.5401,59059.0
2022-04-25 15:55:00,171.92,173.32,171.81,172.87,305328.0,161.5401,162.8556,161.4367,162.4327,305328.0
2022-04-26 09:30:00,169.98,170.96,169.9,170.68,18231.0,159.7172,160.6381,159.6421,160.375,18231.0
2022-04-26 09:35:00,170.39,170.72,169.74,169.81,25319.0,160.1025,160.4126,159.4917,159.5575,25319.0
2022-04-26 09:40:00,169.87,170.3,169.63,169.94,11951.0,159.6139,160.0179,159.3884,159.6797,11951.0
2022-04-26 09:45:00,169.91,170.58,169.72,169.84,34148.0,159.6515,160.281,159.4729,159.5857,34148.0
2022-04-26 09:50:00,169.8,170.01,169.3,169.34,22315.0,159.5481,159.7454,159.0783,159.1159,22315.0
2022-04-26 09:55:00,169.36,169.45,168.8,168.86,3869.0,159.1347,159.2192,158.6085,158.6649,3869.0
2022-04-26 10:00:00,168.91,169.02,168.33,168.61,20277.0,158.7118,158.8152,158.1669,158.43,20277.0
2022-04-26 10:05:00,168.58,170.03,168.57,169.95,36856.0,158.4018,159.7642,158.3924,159.689,36856.0
2022-04-26 10:10:00,169.91,170.15,169.23,169.53,4138.0,159.6515,159.877,159.0125,159.2944,4138.0
2022-04-26 10:15:00,169.47,169.47,169.03,169.23,3070.0,159.238,159.238,158.8246,159.0125,3070.0
2022-04-26 10:20:00,169.09,169.27,168.45,168.55,30589.0,158.881,159.0501,158.2796,158.3736,30589.0
2022-04-26 10:25:00,168.52,169.16,168.37,169.15,21878.0,158.3454,158.9467,158.2044,158.9373,21878.0
2022-04-26 10:30:00,169.3,169.3,168.59,168.59,13624.0,159.0783,159.0783,158.4112,158.4112,13624.0
2022-04-26 10:35:00,168.69,169.12,168.46,168.65,8625.0,158.5051,158.9092,158.289,158.4675,8625.0
2022-04-26 10:40:00,168.73,168.96,168.33,168.91,7037.0,158.5427,158.7588,158.1669,158.7118,7037.0
2022-04-26 10:45:00,168.87,169.3,168.72,169.11,7974.0,158.6743,159.0783,158.5333,158.8998,7974.0
2022-04-26 10:50:00,169.06,169.12,168.78,168.87,20210.0,158.8528,158.9092,158.5897,158.6743,20210.0
2022-04-26 10:55:00,168.98,169.14,168.82,169.05,53175.0,158.7776,158.928,158.6273,158.8434,53175.0
2022-04-26 11:00:00,168.98,169.01,168.45,168.48,42107.0,158.7776,158.8058,158.2796,158.3078,42107.0
2022-04-26 11:05:00,168.44,168.44,168.13,168.37,5045.0,158.2702,158.2702,157.9789,158.2044,5045.0
2022-04-26 11:10:00,168.3,168.7,168.19,168.66,7137.0,158.1387,158.5145,158.0353,158.4769,7137.0
2022-04-26 11:15:00,168.65,168.69,168.28,168.31,17129.0,158.4675,158.5051,158.1199,158.1481,17129.0
2022-04-26 11:20:00,168.32,169.02,168.29,168.56,14270.0,158.1575,158.8152,158.1293,158.383,14270.0
2022-04-26 11:25:00,168.64,169.05,168.64,168.85,10541.0,158.4581,158.8434,158.4581,158.6555,10541.0
2022-04-26 11:30:00,168.8,169.11,168.66,168.72,10637.0,158.6085,158.8998,158.4769,158.5333,10637.0
2022-04-26 11:35:00,168.68,168.71,168.3,168.57,6370.0,158.4957,158.5239,158.1387,158.3924,6370.0
2022-04-26 11:40:00,168.39,168.97,168.29,168.94,10516.0,158.2232,158.7682,158.1293,158.74,10516.0
2022-04-26 11:45:00,168.94,169.06,168.59,168.59,5817.0,158.74,158.8528,158.4112,158.4112,5817.0
2022-04-26 11:50:00,168.53,168.65,168.29,168.4,5288.0,158.3548,158.4675,158.1293,158.2326,5288.0
2022-04-26 11:55:00,168.34,168.43,168.26,168.3,10619.0,158.1763,158.2608,158.1011,158.1387,10619.0
2022-04-26 12:00:00,168.36,168.61,168.35,168.48,11429.0,158.195,158.43,158.1856,158.3078,11429.0
2022-04-26 12:05:00,168.37,168.79,168.29,168.78,4314.0,158.2044,158.5991,158.1293,158.5897,4314.0
2022-04-26 12:10:00,168.81,168.85,168.56,168.63,6564.0,158.6179,158.6555,158.383,158.4487,6564.0
2022-04-26 12:15:00,168.71,169.09,168.69,168.96,37785.0,158.5239,158.881,158.5051,158.7588,37785.0
2022-04-26 12:20:00,169.02,169.3,168.98,169.12,9431.0,158.8152,159.0783,158.7776,158.9092,9431.0
2022-04-26 12:25:00,169.13,170.04,168.99,169.91,5028.0,158.9186,159.7736,158.787,159.6515,5028.0
2022-04-26 12:30:00,169.85,169.85,169.27,169.75,4477.0,159.5951,159.5951,159.0501,159.5011,4477.0
2022-04-26 12:35:00,169.64,169.74,169.21,169.21,4047.0,159.3978,159.4917,158.9937,158.9937,4047.0
2022-04-26 12:40:00,169.23,169.58,169.2,169.33,4084.0,159.0125,159.3414,158.9843,159.1065,4084.0
2022-04-26 12:45:00,169.24,169.24,168.9,169.07,2902.0,159.0219,159.0219,158.7024,158.8622,2902.0
2022-04-26 12:50:00,169.11,169.45,168.89,169.0,4423.0,158.8998,159.2192,158.693,158.7964,4423.0
2022-04-26 12:55:00,169.05,169.97,168.92,169.74,6405.0,158.8434,159.7078,158.7212,159.4917,6405.0
2022-04-26 13:00:00,169.64,169.64,168.91,169.11,6818.0,159.3978,159.3978,158.7118,158.8998,6818.0
2022-04-26 13:05:00,169.11,169.15,168.96,169.08,4665.0,158.8998,158.9373,158.7588,158.8716,4665.0
2022-04-26 13:10:00,169.03,169.23,168.82,168.82,7019.0,158.8246,159.0125,158.6273,158.6273,7019.0
2022-04-26 13:15:00,168.82,169.09,168.76,168.93,4460.0,158.6273,158.881,158.5709,158.7306,4460.0
2022-04-26 13:20:00,168.9,169.03,168.74,168.99,10183.0,158.7024,158.8246,158.5521,158.787,10183.0
2022-04-26 13:25:00,168.97,169.16,168.9,169.0,10975.0,158.7682,158.9467,158.7024,158.7964,10975.0
2022-04-26 13:30:00,168.97,169.37,168.94,169.2,12887.0,158.7682,159.1441,158.74,158.9843,12887.0
2022-04-26 13:35:00,169.06,169.36,168.93,169.36,5188.0,158.8528,159.1347,158.7306,159.1347,5188.0
2022-04-26 13:40:00,169.29,169.77,169.19,169.58,4913.0,159.0689,159.5199,158.9749,159.3414,4913.0
2022-04-26 13:45:00,169.6,169.61,169.14,169.31,5438.0,159.3602,159.3696,158.928,159.0877,5438.0
2022-04-26 13:50:00,169.29,169.29,169.01,169.02,3263.0,159.0689,159.0689,158.8058,158.8152,3263.0
2022-04-26 13:55:00,169.06,169.44,169.01,169.4,3526.0,158.8528,159.2098,158.8058,159.1723,3526.0
2022-04-26 14:00:00,169.42,169.52,169.1,169.32,4010.0,159.191,159.285,158.8904,159.0971,4010.0
2022-04-26 14:05:00,169.23,169.6,169.22,169.34,6972.0,159.0125,159.3602,159.0031,159.1159,6972.0
2022-04-26 14:10:00,169.28,169.7,169.28,169.67,4838.0,159.0595,159.4541,159.0595,159.426,4838.0
2022-04-26 14:15:00,169.6,170.03,169.32,169.56,5545.0,159.3602,159.7642,159.0971,159.3226,5545.0
2022-04-26 14:20:00,169.64,170.27,169.49,170.01,4433.0,159.3978,159.9897,159.2568,159.7454,4433.0
2022-04-26 14:25:00,170.07,170.22,169.87,170.15,3633.0,159.8018,159.9427,159.6139,159.877,3633.0
2022-04-26 14:30:00,170.09,170.17,169.64,169.93,5796.0,159.8206,159.8958,159.3978,159.6703,5796.0
2022-04-26 14:35:00,169.99,170.15,169.63,169.75,5964.0,159.7266,159.877,159.3884,159.5011,5964.0
2022-04-26 14:40:00,169.71,169.71,168.97,169.04,10824.0,159.4635,159.4635,158.7682,158.834,10824.0
2022-04-26 14:45:00,168.99,169.29,168.87,169.02,9059.0,158.787,159.0689,158.6743,158.8152,9059.0
2022-04-26 14:50:00,169.12,169.5,169.11,169.37,8218.0,158.9092,159.2662,158.8998,159.1441,8218.0
2022-04-26 14:55:00,169.45,169.92,169.43,169.79,10082.0,159.2192,159.6609,159.2004,159.5387,10082.0
2022-04-26 15:00:00,169.98,170.09,169.44,169.44,5363.0,159.7172,159.8206,159.2098,159.2098,5363.0
2022-04-26 15:05:00,169.35,169.35,168.95,169.18,7956.0,159.1253,159.1253,158.7494,158.9655,7956.0
2022-04-26 15:10:00,169.07,169.18,168.74,168.86,14331.0,158.8622,158.9655,158.5521,158.6649,14331.0
2022-04-26 15:15:00,168.82,168.87,168.1,168.3,30042.0,158.6273,158.6743,157.9507,158.1387,30042.0
2022-04-26 15:20:00,168.29,169.04,168.23,168.9,25670.0,158.1293,158.834,158.0729,158.7024,25670.0
2022-04-26 15:25:00,168.89,169.01,168.61,168.7,12110.0,158.693,158.8058,158.43,158.5145,12110.0
2022-04-26 15:30:00,168.64,168.84,168.36,168.58,18664.0,158.4581,158.6461,158.195,158.4018,18664.0
2022-04-26 15:35:00,168.55,169.15,168.33,169.15,27046.0,158.3736,158.9373,158.1669,158.9373,27046.0
2022-04-26 15:40:00,169.17,169.26,168.62,169.15,19502.0,158.9561,159.0407,158.4393,158.9373,19502.0
2022-04-26 15:45:00,169.06,169.3,168.68,168.79,37520.0,158.8528,159.0783,158.4957,158.5991,37520.0
2022-04-26 15:50:00,168.79,168.87,167.36,167.79,68617.0,158.5991,158.6743,157.2554,157.6595,68617.0
2022-04-26 15:55:00,167.71,168.55,167.65,167.83,470102.0,157.5843,158.3736,157.5279,157.697,470102.0
2022-04-27 09:30:00,166.65,168.41,165.67,168.03,54813.0,156.5883,158.242,155.6675,157.885,54813.0
2022-04-27 09:35:00,168.22,168.71,167.91,168.09,18503.0,158.0635,158.5239,157.7722,157.9413,18503.0
2022-04-27 09:40:00,168.14,170.32,168.05,170.32,20106.0,157.9883,160.0367,157.9038,160.0367,20106.0
2022-04-27 09:45:00,170.54,171.18,169.98,170.59,14988.0,160.2434,160.8448,159.7172,160.2904,14988.0
2022-04-27 09:50:00,170.74,170.77,169.29,169.53,37918.0,160.4314,160.4595,159.0689,159.2944,37918.0
2022-04-27 09:55:00,169.62,169.62,169.02,169.24,33083.0,159.379,159.379,158.8152,159.0219,33083.0
2022-04-27 10:00:00,169.45,170.05,168.17,168.69,47026.0,159.2192,159.783,158.0165,158.5051,47026.0
2022-04-27 10:05:00,168.59,169.41,168.49,168.66,23086.0,158.4112,159.1817,158.3172,158.4769,23086.0
2022-04-27 10:10:00,168.58,168.77,167.94,168.08,21061.0,158.4018,158.5803,157.8004,157.932,21061.0
2022-04-27 10:15:00,168.03,168.14,167.01,167.43,32490.0,157.885,157.9883,156.9266,157.3212,32490.0
2022-04-27 10:20:00,167.37,168.05,166.86,166.9,11727.0,157.2648,157.9038,156.7856,156.8232,11727.0
2022-04-27 10:25:00,167.25,167.76,166.82,166.85,14337.0,157.1521,157.6313,156.748,156.7762,14337.0
2022-04-27 10:30:00,166.82,166.91,166.13,166.81,10713.0,156.748,156.8326,156.0997,156.7386,10713.0
2022-04-27 10:35:00,166.93,168.3,166.82,168.06,37692.0,156.8514,158.1387,156.748,157.9132,37692.0
2022-04-27 10:40:00,168.04,168.19,167.43,167.97,13505.0,157.8944,158.0353,157.3212,157.8286,13505.0
2022-04-27 10:45:00,167.94,168.69,167.79,168.21,8797.0,157.8004,158.5051,157.6595,158.0541,8797.0
2022-04-27 10:50:00,168.38,168.64,167.45,167.45,39798.0,158.2138,158.4581,157.34,157.34,39798.0
2022-04-27 10:55:00,167.48,167.8,167.16,167.44,10914.0,157.3682,157.6689,157.0675,157.3306,10914.0
2022-04-27 11:00:00,167.53,169.17,167.52,168.42,17981.0,157.4152,158.9561,157.4058,158.2514,17981.0
2022-04-27 11:05:00,168.32,168.43,167.86,167.97,7132.0,158.1575,158.2608,157.7252,157.8286,7132.0
2022-04-27 11:10:00,167.99,168.66,167.59,167.91,15802.0,157.8474,158.4769,157.4715,157.7722,15802.0
2022-04-27 11:15:00,167.97,168.52,167.94,168.25,20028.0,157.8286,158.3454,157.8004,158.0917,20028.0
2022-04-27 11:20:00,168.21,168.7,167.61,168.33,5476.0,158.0541,158.5145,157.4903,158.1669,5476.0
2022-04-27 11:25:00,168.4,168.65,168.05,168.41,6015.0,158.2326,158.4675,157.9038,158.242,6015.0
2022-04-27 11:30:00,168.54,169.34,168.54,169.28,9265.0,158.3642,159.1159,158.3642,159.0595,9265.0
2022-04-27 11:35:00,169.38,169.71,169.2,169.27,6740.0,159.1535,159.4635,158.9843,159.0501,6740.0
2022-04-27 11:40:00,169.21,169.53,168.97,169.2,3446.0,158.9937,159.2944,158.7682,158.9843,3446.0
2022-04-27 11:45:00,169.02,169.11,168.51,168.8,4102.0,158.8152,158.8998,158.336,158.6085,4102.0
2022-04-27 11:50:00,168.71,168.74,168.24,168.27,7308.0,158.5239,158.5521,158.0823,158.1105,7308.0
2022-04-27 11:55:00,168.27,168.99,168.25,168.76,6388.0,158.1105,158.787,158.0917,158.5709,6388.0
2022-04-27 12:00:00,168.79,168.98,168.18,168.68,7400.0,158.5991,158.7776,158.0259,158.4957,7400.0
2022-04-27 12:05:00,168.73,169.13,168.68,168.77,5100.0,158.5427,158.9186,158.4957,158.5803,5100.0
2022-04-27 12:10:00,168.87,168.95,168.54,168.8,7067.0,158.6743,158.7494,158.3642,158.6085,7067.0
2022-04-27 12:15:00,168.82,169.1,168.82,168.92,3018.0,158.6273,158.8904,158.6273,158.7212,3018.0
2022-04-27 12:20:00,168.87,170.57,168.76,170.38,10508.0,158.6743,160.2716,158.5709,160.0931,10508.0
2022-04-27 12:25:00,170.31,170.75,170.31,170.53,17112.0,160.0273,160.4407,160.0273,160.234,17112.0
2022-04-27 12:30:00,170.77,171.14,170.39,171.0,24022.0,160.4595,160.8072,160.1025,160.6757,24022.0
2022-04-27 12:35:00,171.06,171.22,170.49,170.83,41887.0,160.732,160.8824,160.1964,160.5159,41887.0
2022-04-27 12:40:00,170.87,171.52,170.86,171.12,25078.0,160.5535,161.1643,160.5441,160.7884,25078.0
2022-04-27 12:45:00,171.09,171.17,170.76,170.86,10833.0,160.7602,160.8354,160.4501,160.5441,10833.0
2022-04-27 12:50:00,170.99,171.02,170.78,170.9,10496.0,160.6663,160.6944,160.4689,160.5817,10496.0
2022-04-27 12:55:00,170.97,171.1,170.74,171.03,9578.0,160.6475,160.7696,160.4314,160.7038,9578.0
2022-04-27 13:00:00,171.11,171.25,170.0,171.16,16833.0,160.779,160.9106,159.736,160.826,16833.0
2022-04-27 13:05:00,171.07,171.18,170.34,170.61,9431.0,160.7414,160.8448,160.0555,160.3092,9431.0
2022-04-27 13:10:00,170.66,170.74,170.27,170.6,14550.0,160.3562,160.4314,159.9897,160.2998,14550.0
2022-04-27 13:15:00,170.5,170.75,170.33,170.57,15346.0,160.2058,160.4407,160.0461,160.2716,15346.0
2022-04-27 13:20:00,170.45,170.95,170.27,170.48,6468.0,160.1589,160.6287,159.9897,160.187,6468.0
2022-04-27 13:25:00,170.61,171.32,170.08,171.32,9963.0,160.3092,160.9763,159.8112,160.9763,9963.0
2022-04-27 13:30:00,171.32,171.52,171.05,171.25,11830.0,160.9763,161.1643,160.7226,160.9106,11830.0
2022-04-27 13:35:00,171.36,171.42,170.63,170.64,10939.0,161.0139,161.0703,160.328,160.3374,10939.0
2022-04-27 13:40:00,170.81,171.1,170.66,170.96,9362.0,160.4971,160.7696,160.3562,160.6381,9362.0
2022-04-27 13:45:00,171.03,171.43,170.79,171.21,7709.0,160.7038,161.0797,160.4783,160.873,7709.0
2022-04-27 13:50:00,171.37,171.81,171.34,171.79,13939.0,161.0233,161.4367,160.9951,161.418,13939.0
2022-04-27 13:55:00,171.8,172.16,171.64,172.09,43707.0,161.4274,161.7656,161.277,161.6998,43707.0
2022-04-27 14:00:00,172.0,172.41,171.69,171.79,36895.0,161.6153,162.0005,161.324,161.418,36895.0
2022-04-27 14:05:00,171.78,171.92,171.56,171.9,10838.0,161.4086,161.5401,161.2018,161.5213,10838.0
2022-04-27 14:10:00,171.88,172.29,171.74,172.22,7710.0,161.5025,161.8878,161.371,161.822,7710.0
2022-04-27 14:15:00,172.06,172.06,171.44,171.63,11439.0,161.6717,161.6717,161.0891,161.2676,11439.0
2022-04-27 14:20:00,171.72,172.06,171.7,171.93,18358.0,161.3522,161.6717,161.3334,161.5495,18358.0
2022-04-27 14:25:00,171.88,172.08,171.82,172.04,21565.0,161.5025,161.6904,161.4461,161.6529,21565.0
2022-04-27 14:30:00,172.01,172.16,171.94,172.08,17248.0,161.6247,161.7656,161.5589,161.6904,17248.0
2022-04-27 14:35:00,172.11,172.26,171.34,171.86,35701.0,161.7186,161.8596,160.9951,161.4837,35701.0
2022-04-27 14:40:00,172.04,172.35,171.94,172.1,12192.0,161.6529,161.9441,161.5589,161.7092,12192.0
2022-04-27 14:45:00,172.12,172.25,171.84,172.1,25632.0,161.728,161.8502,161.4649,161.7092,25632.0
2022-04-27 14:50:00,172.1,172.1,171.1,171.24,42101.0,161.7092,161.7092,160.7696,160.9012,42101.0
2022-04-27 14:55:00,171.17,171.27,170.94,171.08,70439.0,160.8354,160.9294,160.6193,160.7508,70439.0
2022-04-27 15:00:00,171.05,171.3,170.43,170.61,56571.0,160.7226,160.9575,160.1401,160.3092,56571.0
2022-04-27 15:05:00,170.6,171.02,170.56,171.0,37256.0,160.2998,160.6944,160.2622,160.6757,37256.0
2022-04-27 15:10:00,171.01,171.1,170.47,170.55,18915.0,160.685,160.7696,160.1777,160.2528,18915.0
2022-04-27 15:15:00,170.59,170.94,170.37,170.59,22230.0,160.2904,160.6193,160.0837,160.2904,22230.0
2022-04-27 15:20:00,170.65,170.83,170.43,170.59,18766.0,160.3468,160.5159,160.1401,160.2904,18766.0
2022-04-27 15:25:00,170.55,170.71,170.43,170.67,16574.0,160.2528,160.4032,160.1401,160.3656,16574.0
2022-04-27 15:30:00,170.63,170.98,170.49,170.86,37851.0,160.328,160.6569,160.1964,160.5441,37851.0
2022-04-27 15:35:00,170.75,171.02,170.25,170.56,35240.0,160.4407,160.6944,159.9709,160.2622,35240.0
2022-04-27 15:40:00,170.63,171.19,170.39,171.12,45790.0,160.328,160.8542,160.1025,160.7884,45790.0
2022-04-27 15:45:00,171.11,171.43,170.75,171.0,50552.0,160.779,161.0797,160.4407,160.6757,50552.0
2022-04-27 15:50:00,170.95,171.08,170.27,170.7,76031.0,160.6287,160.7508,159.9897,160.3938,76031.0
2022-04-27 15:55:00,170.71,171.16,170.57,170.77,141100.0,160.4032,160.826,160.2716,160.4595,141100.0
2022-04-28 09:30:00,172.06,174.32,170.82,173.25,41642.0,161.6717,163.7952,160.5065,162.7898,41642.0
2022-04-28 09:35:00,173.5,173.55,171.75,171.75,16962.0,163.0247,163.0717,161.3804,161.3804,16962.0
2022-04-28 09:40:00,171.68,172.61,170.71,171.26,10548.0,161.3146,162.1884,160.4032,160.92,10548.0
2022-04-28 09:45:00,171.13,172.53,171.13,171.72,7510.0,160.7978,162.1133,160.7978,161.3522,7510.0
2022-04-28 09:50:00,171.68,172.35,171.55,172.0,7792.0,161.3146,161.9441,161.1924,161.6153,7792.0
2022-04-28 09:55:00,171.87,172.41,171.51,172.18,6112.0,161.4931,162.0005,161.1549,161.7844,6112.0
2022-04-28 10:00:00,172.37,172.37,170.85,171.27,12555.0,161.9629,161.9629,160.5347,160.9294,12555.0
2022-04-28 10:05:00,171.27,172.01,171.06,171.06,18822.0,160.9294,161.6247,160.732,160.732,18822.0
2022-04-28 10:10:00,171.06,171.63,170.91,171.06,36586.0,160.732,161.2676,160.5911,160.732,36586.0
2022-04-28 10:15:00,170.93,171.88,170.31,171.87,19343.0,160.6099,161.5025,160.0273,161.4931,19343.0
2022-04-28 10:20:00,171.89,171.89,171.31,171.4,16851.0,161.5119,161.5119,160.9669,161.0515,16851.0
2022-04-28 10:25:00,171.41,171.5,170.64,170.81,20277.0,161.0609,161.1455,160.3374,160.4971,20277.0
2022-04-28 10:30:00,170.8,171.03,170.59,170.62,18100.0,160.4877,160.7038,160.2904,160.3186,18100.0
2022-04-28 10:35:00,170.62,171.55,170.57,171.03,19380.0,160.3186,161.1924,160.2716,160.7038,19380.0
2022-04-28 10:40:00,171.04,171.29,170.82,171.29,10651.0,160.7132,160.9481,160.5065,160.9481,10651.0
2022-04-28 10:45:00,171.23,171.75,171.11,171.16,13193.0,160.8918,161.3804,160.779,160.826,13193.0
2022-04-28 10:50:00,171.19,171.43,170.92,171.2,15976.0,160.8542,161.0797,160.6005,160.8636,15976.0
2022-04-28 10:55:00,171.28,171.71,171.28,171.47,11146.0,160.9387,161.3428,160.9387,161.1173,11146.0
2022-04-28 11:00:00,171.47,172.2,171.25,172.03,17460.0,161.1173,161.8032,160.9106,161.6435,17460.0
2022-04-28 11:05:00,171.97,173.19,171.63,173.07,13362.0,161.5871,162.7334,161.2676,162.6207,13362.0
2022-04-28 11:10:00,172.96,172.96,172.65,172.86,14710.0,162.5173,162.5173,162.226,162.4234,14710.0
2022-04-28 11:15:00,172.91,173.37,172.75,173.3,15464.0,162.4703,162.9026,162.32,162.8368,15464.0
2022-04-28 11:20:00,173.32,173.33,172.81,173.02,14545.0,162.8556,162.865,162.3764,162.5737,14545.0
2022-04-28 11:25:00,173.04,173.2,172.38,172.4,13413.0,162.5925,162.7428,161.9723,161.9911,13413.0
2022-04-28 11:30:00,172.47,172.83,171.85,172.12,14231.0,162.0569,162.3952,161.4743,161.728,14231.0
2022-04-28 11:35:00,172.04,172.32,171.75,171.75,9642.0,161.6529,161.916,161.3804,161.3804,9642.0
2022-04-28 11:40:00,171.68,171.92,171.48,171.55,12765.0,161.3146,161.5401,161.1267,161.1924,12765.0
2022-04-28 11:45:00,171.51,171.67,171.32,171.56,9309.0,161.1549,161.3052,160.9763,161.2018,9309.0
2022-04-28 11:50:00,171.54,171.95,171.29,171.46,13557.0,161.183,161.5683,160.9481,161.1079,13557.0
2022-04-28 11:55:00,171.46,171.73,171.08,171.6,11372.0,161.1079,161.3616,160.7508,161.2394,11372.0
2022-04-28 12:00:00,171.67,171.86,171.3,171.48,30960.0,161.3052,161.4837,160.9575,161.1267,30960.0
2022-04-28 12:05:00,171.49,171.49,170.98,171.25,9234.0,161.1361,161.1361,160.6569,160.9106,9234.0
2022-04-28 12:10:00,171.33,172.18,171.24,172.07,8074.0,160.9857,161.7844,160.9012,161.681,8074.0
2022-04-28 12:15:00,172.12,172.53,172.01,172.41,8463.0,161.728,162.1133,161.6247,162.0005,8463.0
2022-04-28 12:20:00,172.4,172.69,172.28,172.54,13830.0,161.9911,162.2636,161.8784,162.1227,13830.0
2022-04-28 12:25:00,172.62,172.91,172.62,172.77,4384.0,162.1978,162.4703,162.1978,162.3388,4384.0
2022-04-28 12:30:00,172.8,173.14,172.78,173.1,8190.0,162.367,162.6864,162.3482,162.6489,8190.0
2022-04-28 12:35:00,173.13,173.61,173.12,173.42,9271.0,162.6771,163.1281,162.6677,162.9495,9271.0
2022-04-28 12:40:00,173.33,173.66,173.33,173.63,5561.0,162.865,163.1751,162.865,163.1469,5561.0
2022-04-28 12:45:00,173.65,174.29,173.59,174.03,31663.0,163.1657,163.767,163.1093,163.5227,31663.0
2022-04-28 12:50:00,174.08,174.53,173.78,174.46,46482.0,163.5697,163.9925,163.2878,163.9268,46482.0
2022-04-28 12:55:00,174.44,174.49,173.93,174.15,21314.0,163.908,163.9549,163.4287,163.6355,21314.0
2022-04-28 13:00:00,174.19,174.88,174.11,174.7,14259.0,163.6731,164.3214,163.5979,164.1523,14259.0
2022-04-28 13:05:00,174.78,175.06,174.42,175.06,20995.0,164.2274,164.4905,163.8892,164.4905,20995.0
2022-04-28 13:10:00,175.06,175.55,175.04,175.55,8014.0,164.4905,164.9509,164.4717,164.9509,8014.0
2022-04-28 13:15:00,175.52,175.67,174.69,175.47,14990.0,164.9228,165.0637,164.1429,164.8758,14990.0
2022-04-28 13:20:00,175.5,175.75,175.39,175.5,11613.0,164.904,165.1389,164.8006,164.904,11613.0
2022-04-28 13:25:00,175.52,175.62,175.24,175.38,11598.0,164.9228,165.0167,164.6597,164.7912,11598.0
2022-04-28 13:30:00,175.4,175.7,174.95,175.4,12482.0,164.81,165.0919,164.3872,164.81,12482.0
2022-04-28 13:35:00,175.33,175.99,175.12,175.73,8082.0,164.7442,165.3644,164.5469,165.1201,8082.0
2022-04-28 13:40:00,175.79,175.85,175.07,175.42,7544.0,165.1764,165.2328,164.4999,164.8288,7544.0
2022-04-28 13:45:00,175.35,175.72,175.19,175.64,7852.0,164.763,165.1107,164.6127,165.0355,7852.0
2022-04-28 13:50:00,175.64,175.87,175.29,175.44,9534.0,165.0355,165.2516,164.7066,164.8476,9534.0
2022-04-28 13:55:00,175.38,176.0,175.38,176.0,7001.0,164.7912,165.3738,164.7912,165.3738,7001.0
2022-04-28 14:00:00,176.05,176.14,175.8,176.13,7932.0,165.4208,165.5053,165.1858,165.4959,7932.0
2022-04-28 14:05:00,176.13,176.14,175.73,175.92,11028.0,165.4959,165.5053,165.1201,165.2986,11028.0
2022-04-28 14:10:00,176.13,176.29,176.04,176.04,6298.0,165.4959,165.6463,165.4114,165.4114,6298.0
2022-04-28 14:15:00,176.1,176.57,175.99,176.57,3244.0,165.4677,165.9094,165.3644,165.9094,3244.0
2022-04-28 14:20:00,176.58,176.81,176.3,176.81,6196.0,165.9188,166.1349,165.6557,166.1349,6196.0
2022-04-28 14:25:00,176.79,176.79,176.57,176.65,17366.0,166.1161,166.1161,165.9094,165.9845,17366.0
2022-04-28 14:30:00,176.75,177.61,176.69,177.37,23750.0,166.0785,166.8866,166.0221,166.6611,23750.0
2022-04-28 14:35:00,177.42,177.77,177.41,177.64,8391.0,166.708,167.0369,166.6986,166.9148,8391.0
2022-04-28 14:40:00,177.68,178.12,177.49,178.12,12331.0,166.9523,167.3658,166.7738,167.3658,12331.0
2022-04-28 14:45:00,178.02,178.34,177.86,178.34,11275.0,167.2718,167.5725,167.1215,167.5725,11275.0
2022-04-28 14:50:00,178.56,178.62,177.8,177.87,7972.0,167.7792,167.8356,167.0651,167.1309,7972.0
2022-04-28 14:55:00,177.8,178.07,177.8,177.92,8847.0,167.0651,167.3188,167.0651,167.1778,8847.0
2022-04-28 15:00:00,177.88,178.48,177.6,178.27,20615.0,167.1403,167.704,166.8772,167.5067,20615.0
2022-04-28 15:05:00,178.25,178.96,178.25,178.89,17875.0,167.4879,168.1551,167.4879,168.0893,17875.0
2022-04-28 15:10:00,178.91,178.94,178.41,178.44,23211.0,168.1081,168.1363,167.6383,167.6665,23211.0
2022-04-28 15:15:00,178.4,178.94,178.28,178.92,23627.0,167.6289,168.1363,167.5161,168.1175,23627.0
2022-04-28 15:20:00,178.94,179.43,178.7,179.43,27728.0,168.1363,168.5967,167.9108,168.5967,27728.0
2022-04-28 15:25:00,179.39,179.42,178.57,178.57,19500.0,168.5591,168.5873,167.7886,167.7886,19500.0
2022-04-28 15:30:00,178.65,178.89,178.02,178.18,37872.0,167.8638,168.0893,167.2718,167.4222,37872.0
2022-04-28 15:35:00,178.19,178.37,177.85,178.08,48799.0,167.4315,167.6007,167.1121,167.3282,48799.0
2022-04-28 15:40:00,178.08,178.36,177.74,177.75,33939.0,167.3282,167.5913,167.0087,167.0181,33939.0
2022-04-28 15:45:00,177.74,177.97,177.14,177.65,49671.0,167.0087,167.2248,166.4449,166.9241,49671.0
2022-04-28 15:50:00,177.57,177.63,176.83,177.33,68020.0,166.849,166.9054,166.1537,166.6235,68020.0
2022-04-28 15:55:00,177.24,177.45,176.66,177.28,153180.0,166.5389,166.7362,165.9939,166.5765,153180.0
2022-04-29 09:30:00,174.2,176.0,174.2,176.0,29217.0,163.6824,165.3738,163.6824,165.3738,29217.0
2022-04-29 09:35:00,176.16,177.24,175.92,176.83,11266.0,165.5241,166.5389,165.2986,166.1537,11266.0
2022-04-29 09:40:00,176.96,177.29,176.13,176.21,7200.0,166.2758,166.5859,165.4959,165.5711,7200.0
2022-04-29 09:45:00,175.91,176.9,175.79,176.9,9924.0,165.2892,166.2194,165.1764,166.2194,9924.0
2022-04-29 09:50:00,176.93,176.98,176.14,176.15,5796.0,166.2476,166.2946,165.5053,165.5147,5796.0
2022-04-29 09:55:00,176.84,178.11,176.84,177.83,8850.0,166.1631,167.3564,166.1631,167.0933,8850.0
2022-04-29 10:00:00,178.04,178.04,177.26,177.82,7553.0,167.2906,167.2906,166.5577,167.0839,7553.0
2022-04-29 10:05:00,177.72,177.72,176.51,177.26,16224.0,166.9899,166.9899,165.853,166.5577,16224.0
2022-04-29 10:10:00,177.31,177.48,176.8,176.88,10456.0,166.6047,166.7644,166.1255,166.2006,10456.0
2022-04-29 10:15:00,176.88,177.39,175.59,175.87,15208.0,166.2006,166.6798,164.9885,165.2516,15208.0
2022-04-29 10:20:00,175.93,176.32,175.75,175.96,5945.0,165.308,165.6745,165.1389,165.3362,5945.0
2022-04-29 10:25:00,176.06,176.18,174.72,175.09,4833.0,165.4301,165.5429,164.1711,164.5187,4833.0
2022-04-29 10:30:00,174.97,175.48,174.77,175.09,4350.0,164.406,164.8852,164.218,164.5187,4350.0
2022-04-29 10:35:00,175.03,175.27,174.7,175.23,7678.0,164.4623,164.6878,164.1523,164.6503,7678.0
2022-04-29 10:40:00,175.12,175.3,174.85,175.13,5817.0,164.5469,164.716,164.2932,164.5563,5817.0
2022-04-29 10:45:00,175.07,175.1,174.59,174.84,3600.0,164.4999,164.5281,164.0489,164.2838,3600.0
2022-04-29 10:50:00,175.01,175.3,174.67,175.3,4624.0,164.4435,164.716,164.1241,164.716,4624.0
2022-04-29 10:55:00,175.31,175.63,175.03,175.26,5703.0,164.7254,165.0261,164.4623,164.6784,5703.0
2022-04-29 11:00:00,175.25,175.7,175.12,175.7,4004.0,164.6691,165.0919,164.5469,165.0919,4004.0
2022-04-29 11:05:00,175.78,176.06,175.11,175.11,4547.0,165.1671,165.4301,164.5375,164.5375,4547.0
2022-04-29 11:10:00,175.25,175.33,174.73,175.22,10800.0,164.6691,164.7442,164.1804,164.6409,10800.0
2022-04-29 11:15:00,175.19,175.27,174.96,175.0,7815.0,164.6127,164.6878,164.3966,164.4341,7815.0
2022-04-29 11:20:00,175.05,175.53,174.76,175.35,3405.0,164.4811,164.9321,164.2086,164.763,3405.0
2022-04-29 11:25:00,175.23,175.4,175.09,175.28,5691.0,164.6503,164.81,164.5187,164.6972,5691.0
2022-04-29 11:30:00,175.36,176.09,175.36,175.47,7293.0,164.7724,165.4583,164.7724,164.8758,7293.0
2022-04-29 11:35:00,175.46,175.66,175.22,175.28,2874.0,164.8664,165.0543,164.6409,164.6972,2874.0
2022-04-29 11:40:00,175.19,175.7,175.19,175.7,2753.0,164.6127,165.0919,164.6127,165.0919,2753.0
2022-04-29 11:45:00,175.76,176.1,175.13,175.52,4166.0,165.1483,165.4677,164.5563,164.9228,4166.0
2022-04-29 11:50:00,175.34,175.68,175.21,175.61,3175.0,164.7536,165.0731,164.6315,165.0073,3175.0
2022-04-29 11:55:00,175.64,175.66,174.9,175.06,2648.0,165.0355,165.0543,164.3402,164.4905,2648.0
2022-04-29 12:00:00,174.95,174.97,174.38,174.41,4145.0,164.3872,164.406,163.8516,163.8798,4145.0
2022-04-29 12:05:00,174.48,174.64,174.11,174.39,2063.0,163.9455,164.0959,163.5979,163.861,2063.0
2022-04-29 12:10:00,174.34,174.43,174.11,174.2,4066.0,163.814,163.8986,163.5979,163.6824,4066.0
2022-04-29 12:15:00,174.19,174.25,174.06,174.2,5551.0,163.6731,163.7294,163.5509,163.6824,5551.0
2022-04-29 12:20:00,174.16,174.24,174.0,174.19,7329.0,163.6449,163.72,163.4945,163.6731,7329.0
2022-04-29 12:25:00,174.23,174.5,173.85,173.9,6308.0,163.7106,163.9643,163.3536,163.4006,6308.0
2022-04-29 12:30:00,173.83,173.89,173.51,173.71,5774.0,163.3348,163.3912,163.0341,163.222,5774.0
2022-04-29 12:35:00,173.76,173.81,173.47,173.75,4640.0,163.269,163.316,162.9965,163.2596,4640.0
2022-04-29 12:40:00,173.69,173.73,172.84,173.0,9149.0,163.2032,163.2408,162.4046,162.5549,9149.0
2022-04-29 12:45:00,173.06,173.41,172.98,173.33,6592.0,162.6113,162.9401,162.5361,162.865,6592.0
2022-04-29 12:50:00,173.32,173.32,172.73,172.73,7788.0,162.8556,162.8556,162.3012,162.3012,7788.0
2022-04-29 12:55:00,172.82,173.02,172.7,172.91,5522.0,162.3858,162.5737,162.273,162.4703,5522.0
2022-04-29 13:00:00,172.91,173.49,172.91,173.28,4336.0,162.4703,163.0153,162.4703,162.818,4336.0
2022-04-29 13:05:00,173.14,173.19,172.86,172.86,5770.0,162.6864,162.7334,162.4234,162.4234,5770.0
2022-04-29 13:10:00,172.86,173.07,172.71,173.07,7556.0,162.4234,162.6207,162.2824,162.6207,7556.0
2022-04-29 13:15:00,173.11,173.38,172.97,173.37,8482.0,162.6583,162.912,162.5267,162.9026,8482.0
2022-04-29 13:20:00,173.29,173.56,173.12,173.55,16018.0,162.8274,163.0811,162.6677,163.0717,16018.0
2022-04-29 13:25:00,173.55,173.81,173.15,173.33,3910.0,163.0717,163.316,162.6958,162.865,3910.0
2022-04-29 13:30:00,173.48,173.65,173.31,173.46,6819.0,163.0059,163.1657,162.8462,162.9871,6819.0
2022-04-29 13:35:00,173.5,173.87,173.31,173.37,5270.0,163.0247,163.3724,162.8462,162.9026,5270.0
2022-04-29 13:40:00,173.31,173.37,172.98,173.09,3578.0,162.8462,162.9026,162.5361,162.6395,3578.0
2022-04-29 13:45:00,173.09,173.09,172.65,172.82,3850.0,162.6395,162.6395,162.226,162.3858,3850.0
2022-04-29 13:50:00,172.87,173.07,172.86,172.93,2652.0,162.4327,162.6207,162.4234,162.4891,2652.0
2022-04-29 13:55:00,172.97,172.97,172.65,172.86,25821.0,162.5267,162.5267,162.226,162.4234,25821.0
2022-04-29 14:00:00,172.75,172.75,172.29,172.44,4866.0,162.32,162.32,161.8878,162.0287,4866.0
2022-04-29 14:05:00,172.52,172.52,172.22,172.24,5465.0,162.1039,162.1039,161.822,161.8408,5465.0
2022-04-29 14:10:00,172.23,172.45,172.17,172.31,8159.0,161.8314,162.0381,161.775,161.9066,8159.0
2022-04-29 14:15:00,172.53,172.84,172.28,172.56,10118.0,162.1133,162.4046,161.8784,162.1415,10118.0
2022-04-29 14:20:00,172.56,172.56,172.11,172.11,11806.0,162.1415,162.1415,161.7186,161.7186,11806.0
2022-04-29 14:25:00,172.25,172.26,172.06,172.23,7000.0,161.8502,161.8596,161.6717,161.8314,7000.0
2022-04-29 14:30:00,172.11,172.45,172.07,172.22,8465.0,161.7186,162.0381,161.681,161.822,8465.0
2022-04-29 14:35:00,172.13,172.33,172.1,172.1,13178.0,161.7374,161.9254,161.7092,161.7092,13178.0
2022-04-29 14:40:00,172.17,172.26,171.81,171.99,40002.0,161.775,161.8596,161.4367,161.6059,40002.0
2022-04-29 14:45:00,171.96,171.96,171.44,171.46,9496.0,161.5777,161.5777,161.0891,161.1079,9496.0
2022-04-29 14:50:00,171.54,171.65,171.42,171.58,19829.0,161.183,161.2864,161.0703,161.2206,19829.0
2022-04-29 14:55:00,171.54,171.99,171.45,171.91,10048.0,161.183,161.6059,161.0985,161.5307,10048.0
2022-04-29 15:00:00,171.85,172.1,171.62,171.85,11693.0,161.4743,161.7092,161.2582,161.4743,11693.0
2022-04-29 15:05:00,171.76,171.76,171.02,171.05,7937.0,161.3898,161.3898,160.6944,160.7226,7937.0
2022-04-29 15:10:00,171.1,171.51,171.05,171.3,12661.0,160.7696,161.1549,160.7226,160.9575,12661.0
2022-04-29 15:15:00,171.25,171.78,171.19,171.65,20597.0,160.9106,161.4086,160.8542,161.2864,20597.0
2022-04-29 15:20:00,171.69,171.7,171.16,171.44,21523.0,161.324,161.3334,160.826,161.0891,21523.0
2022-04-29 15:25:00,171.42,171.56,170.96,171.03,19534.0,161.0703,161.2018,160.6381,160.7038,19534.0
2022-04-29 15:30:00,170.98,171.51,170.92,171.28,31019.0,160.6569,161.1549,160.6005,160.9387,31019.0
2022-04-29 15:35:00,171.2,171.59,170.97,171.31,20328.0,160.8636,161.23,160.6475,160.9669,20328.0
2022-04-29 15:40:00,171.25,171.67,171.17,171.3,25814.0,160.9106,161.3052,160.8354,160.9575,25814.0
2022-04-29 15:45:00,171.27,171.41,170.85,170.92,45948.0,160.9294,161.0609,160.5347,160.6005,45948.0
2022-04-29 15:50:00,170.87,171.8,170.64,171.53,223359.0,160.5535,161.4274,160.3374,161.1737,223359.0
2022-04-29 15:55:00,171.53,171.53,170.75,171.02,222819.0,161.1737,161.1737,160.4407,160.6944,222819.0
2022-05-02 09:30:00,172.26,173.0,171.42,171.45,77277.0,161.8596,162.5549,161.0703,161.0985,77277.0
2022-05-02 09:35:00,171.44,172.12,170.55,171.84,34032.0,161.0891,161.728,160.2528,161.4649,34032.0
2022-05-02 09:40:00,171.97,174.32,171.41,173.52,22172.0,161.5871,163.7952,161.0609,163.0435,22172.0
2022-05-02 09:45:00,173.42,174.42,173.0,173.3,16210.0,162.9495,163.8892,162.5549,162.8368,16210.0
2022-05-02 09:50:00,173.13,174.52,173.08,174.45,22339.0,162.6771,163.9831,162.6301,163.9174,22339.0
2022-05-02 09:55:00,174.32,175.24,174.1,174.37,8672.0,163.7952,164.6597,163.5885,163.8422,8672.0
2022-05-02 10:00:00,173.75,174.04,173.26,173.97,13309.0,163.2596,163.5321,162.7992,163.4663,13309.0
2022-05-02 10:05:00,173.81,173.81,171.86,172.0,38288.0,163.316,163.316,161.4837,161.6153,38288.0
2022-05-02 10:10:00,171.98,172.69,171.49,171.5,15502.0,161.5965,162.2636,161.1361,161.1455,15502.0
2022-05-02 10:15:00,171.39,172.7,171.39,172.69,12790.0,161.0421,162.273,161.0421,162.2636,12790.0
2022-05-02 10:20:00,172.52,173.18,172.26,172.97,48448.0,162.1039,162.724,161.8596,162.5267,48448.0
2022-05-02 10:25:00,172.95,174.58,172.93,174.24,11996.0,162.5079,164.0395,162.4891,163.72,11996.0
2022-05-02 10:30:00,174.4,174.76,174.09,174.17,11145.0,163.8704,164.2086,163.5791,163.6543,11145.0
2022-05-02 10:35:00,174.22,174.43,173.72,174.35,11016.0,163.7012,163.8986,163.2314,163.8234,11016.0
2022-05-02 10:40:00,174.32,175.17,174.2,174.36,8099.0,163.7952,164.5939,163.6824,163.8328,8099.0
2022-05-02 10:45:00,174.32,174.4,173.62,173.74,27184.0,163.7952,163.8704,163.1375,163.2502,27184.0
2022-05-02 10:50:00,173.83,174.09,173.62,173.84,8598.0,163.3348,163.5791,163.1375,163.3442,8598.0
2022-05-02 10:55:00,173.81,174.39,173.27,173.36,12069.0,163.316,163.861,162.8086,162.8932,12069.0
2022-05-02 11:00:00,173.45,173.45,172.83,172.87,6698.0,162.9777,162.9777,162.3952,162.4327,6698.0
2022-05-02 11:05:00,172.91,173.57,172.87,173.24,11011.0,162.4703,163.0905,162.4327,162.7804,11011.0
2022-05-02 11:10:00,173.23,173.79,173.06,173.78,5877.0,162.771,163.2972,162.6113,163.2878,5877.0
2022-05-02 11:15:00,173.76,173.78,172.47,172.71,9664.0,163.269,163.2878,162.0569,162.2824,9664.0
2022-05-02 11:20:00,172.66,173.11,172.5,173.06,7354.0,162.2354,162.6583,162.0851,162.6113,7354.0
2022-05-02 11:25:00,172.97,173.47,172.64,173.05,6694.0,162.5267,162.9965,162.2166,162.6019,6694.0
2022-05-02 11:30:00,173.06,173.57,172.51,173.12,7674.0,162.6113,163.0905,162.0945,162.6677,7674.0
2022-05-02 11:35:00,173.07,173.34,172.06,172.21,8075.0,162.6207,162.8744,161.6717,161.8126,8075.0
2022-05-02 11:40:00,172.26,172.88,172.0,172.74,7054.0,161.8596,162.4421,161.6153,162.3106,7054.0
2022-05-02 11:45:00,172.68,173.08,172.6,172.87,5408.0,162.2542,162.6301,162.1791,162.4327,5408.0
2022-05-02 11:50:00,172.96,173.42,172.68,173.26,13639.0,162.5173,162.9495,162.2542,162.7992,13639.0
2022-05-02 11:55:00,173.3,173.8,173.07,173.53,5863.0,162.8368,163.3066,162.6207,163.0529,5863.0
2022-05-02 12:00:00,173.55,173.88,172.52,172.71,6291.0,163.0717,163.3818,162.1039,162.2824,6291.0
2022-05-02 12:05:00,172.66,173.09,172.54,172.99,5696.0,162.2354,162.6395,162.1227,162.5455,5696.0
2022-05-02 12:10:00,173.0,173.39,172.87,173.14,4881.0,162.5549,162.9214,162.4327,162.6864,4881.0
2022-05-02 12:15:00,173.11,173.63,172.73,173.63,7711.0,162.6583,163.1469,162.3012,163.1469,7711.0
2022-05-02 12:20:00,173.7,173.95,173.48,173.66,6663.0,163.2126,163.4475,163.0059,163.1751,6663.0
2022-05-02 12:25:00,173.5,173.67,173.16,173.58,6070.0,163.0247,163.1844,162.7052,163.0999,6070.0
2022-05-02 12:30:00,173.58,173.68,173.17,173.59,6166.0,163.0999,163.1938,162.7146,163.1093,6166.0
2022-05-02 12:35:00,173.73,173.8,172.91,172.97,10629.0,163.2408,163.3066,162.4703,162.5267,10629.0
2022-05-02 12:40:00,172.96,173.36,172.56,172.84,5835.0,162.5173,162.8932,162.1415,162.4046,5835.0
2022-05-02 12:45:00,172.59,172.83,172.38,172.43,8591.0,162.1697,162.3952,161.9723,162.0193,8591.0
2022-05-02 12:50:00,172.38,172.6,171.97,172.11,11532.0,161.9723,162.1791,161.5871,161.7186,11532.0
2022-05-02 12:55:00,171.99,172.4,171.43,171.61,11951.0,161.6059,161.9911,161.0797,161.2488,11951.0
2022-05-02 13:00:00,171.56,171.8,171.46,171.55,25941.0,161.2018,161.4274,161.1079,161.1924,25941.0
2022-05-02 13:05:00,171.62,172.2,171.5,172.08,10225.0,161.2582,161.8032,161.1455,161.6904,10225.0
2022-05-02 13:10:00,171.73,172.26,171.57,171.89,9906.0,161.3616,161.8596,161.2112,161.5119,9906.0
2022-05-02 13:15:00,171.92,172.07,171.78,172.02,13170.0,161.5401,161.681,161.4086,161.6341,13170.0
2022-05-02 13:20:00,171.99,172.17,171.82,172.1,17371.0,161.6059,161.775,161.4461,161.7092,17371.0
2022-05-02 13:25:00,172.12,172.34,171.48,171.59,18334.0,161.728,161.9347,161.1267,161.23,18334.0
2022-05-02 13:30:00,171.31,171.86,171.31,171.7,10159.0,160.9669,161.4837,160.9669,161.3334,10159.0
2022-05-02 13:35:00,171.68,171.78,171.44,171.54,14432.0,161.3146,161.4086,161.0891,161.183,14432.0
2022-05-02 13:40:00,171.58,171.7,170.96,170.97,8155.0,161.2206,161.3334,160.6381,160.6475,8155.0
2022-05-02 13:45:00,171.03,171.08,170.38,170.59,25806.0,160.7038,160.7508,160.0931,160.2904,25806.0
2022-05-02 13:50:00,170.6,171.0,170.6,171.0,9837.0,160.2998,160.6757,160.2998,160.6757,9837.0
2022-05-02 13:55:00,170.8,171.21,170.8,170.98,9081.0,160.4877,160.873,160.4877,160.6569,9081.0
2022-05-02 14:00:00,170.98,171.61,170.83,171.43,12992.0,160.6569,161.2488,160.5159,161.0797,12992.0
2022-05-02 14:05:00,171.37,171.6,171.06,171.14,6293.0,161.0233,161.2394,160.732,160.8072,6293.0
2022-05-02 14:10:00,171.25,171.38,170.62,170.67,11122.0,160.9106,161.0327,160.3186,160.3656,11122.0
2022-05-02 14:15:00,170.71,170.76,170.4,170.4,13753.0,160.4032,160.4501,160.1119,160.1119,13753.0
2022-05-02 14:20:00,170.51,170.95,170.25,170.76,15151.0,160.2152,160.6287,159.9709,160.4501,15151.0
2022-05-02 14:25:00,170.68,170.81,170.38,170.79,4492.0,160.375,160.4971,160.0931,160.4783,4492.0
2022-05-02 14:30:00,170.53,171.38,170.53,171.2,9391.0,160.234,161.0327,160.234,160.8636,9391.0
2022-05-02 14:35:00,171.32,171.5,170.97,171.16,11601.0,160.9763,161.1455,160.6475,160.826,11601.0
2022-05-02 14:40:00,171.12,171.29,170.56,171.04,6924.0,160.7884,160.9481,160.2622,160.7132,6924.0
2022-05-02 14:45:00,171.34,171.92,171.26,171.84,8477.0,160.9951,161.5401,160.92,161.4649,8477.0
2022-05-02 14:50:00,171.86,172.74,171.64,172.39,15467.0,161.4837,162.3106,161.277,161.9817,15467.0
2022-05-02 14:55:00,172.46,172.46,171.58,171.93,10494.0,162.0475,162.0475,161.2206,161.5495,10494.0
2022-05-02 15:00:00,171.95,172.78,171.87,172.49,15981.0,161.5683,162.3482,161.4931,162.0757,15981.0
2022-05-02 15:05:00,172.5,173.31,172.33,173.05,14865.0,162.0851,162.8462,161.9254,162.6019,14865.0
2022-05-02 15:10:00,173.14,173.88,173.14,173.77,18448.0,162.6864,163.3818,162.6864,163.2784,18448.0
2022-05-02 15:15:00,173.75,174.21,173.58,173.94,15444.0,163.2596,163.6918,163.0999,163.4381,15444.0
2022-05-02 15:20:00,173.98,174.6,173.95,174.6,14116.0,163.4757,164.0583,163.4475,164.0583,14116.0
2022-05-02 15:25:00,174.49,174.82,174.24,174.48,18875.0,163.9549,164.265,163.72,163.9455,18875.0
2022-05-02 15:30:00,174.63,175.38,174.63,175.34,17487.0,164.0865,164.7912,164.0865,164.7536,17487.0
2022-05-02 15:35:00,175.31,175.58,175.02,175.16,21217.0,164.7254,164.9791,164.4529,164.5845,21217.0
2022-05-02 15:40:00,175.37,175.81,175.13,175.22,27876.0,164.7818,165.1952,164.5563,164.6409,27876.0
2022-05-02 15:45:00,175.04,176.04,175.0,175.94,44573.0,164.4717,165.4114,164.4341,165.3174,44573.0
2022-05-02 15:50:00,176.05,177.62,175.69,177.16,83590.0,165.4208,166.896,165.0825,166.4637,83590.0
2022-05-02 15:55:00,176.95,177.5,176.59,177.0,182535.0,166.2664,166.7832,165.9281,166.3134,182535.0
2022-05-03 09:30:00,174.24,176.99,173.0,175.28,93719.0,163.72,166.304,162.5549,164.6972,93719.0
2022-05-03 09:35:00,175.28,175.45,172.04,172.81,39871.0,164.6972,164.857,161.6529,162.3764,39871.0
2022-05-03 09:40:00,173.0,173.43,172.33,172.92,48035.0,162.5549,162.9589,161.9254,162.4797,48035.0
2022-05-03 09:45:00,172.61,173.0,171.97,173.0,68687.0,162.1884,162.5549,161.5871,162.5549,68687.0
2022-05-03 09:50:00,173.13,173.39,172.1,173.09,21963.0,162.6771,162.9214,161.7092,162.6395,21963.0
2022-05-03 09:55:00,173.0,174.2,172.83,174.2,39357.0,162.5549,163.6824,162.3952,163.6824,39357.0
2022-05-03 10:00:00,174.19,176.0,174.18,175.57,79009.0,163.6731,165.3738,163.6637,164.9697,79009.0
2022-05-03 10:05:00,175.45,175.58,173.91,174.12,26519.0,164.857,164.9791,163.41,163.6073,26519.0
2022-05-03 10:10:00,174.11,174.58,173.96,174.28,13476.0,163.5979,164.0395,163.4569,163.7576,13476.0
2022-05-03 10:15:00,174.18,174.27,173.0,173.34,29239.0,163.6637,163.7482,162.5549,162.8744,29239.0
2022-05-03 10:20:00,173.16,174.26,172.39,172.46,32186.0,162.7052,163.7388,161.9817,162.0475,32186.0
2022-05-03 10:25:00,172.55,173.29,172.27,172.73,29164.0,162.1321,162.8274,161.869,162.3012,29164.0
2022-05-03 10:30:00,172.76,173.32,172.11,173.0,22715.0,162.3294,162.8556,161.7186,162.5549,22715.0
2022-05-03 10:35:00,173.03,173.09,172.73,172.74,36631.0,162.5831,162.6395,162.3012,162.3106,36631.0
2022-05-03 10:40:00,172.74,173.23,172.57,172.89,33927.0,162.3106,162.771,162.1509,162.4515,33927.0
2022-05-03 10:45:00,172.98,173.17,172.57,172.85,32088.0,162.5361,162.7146,162.1509,162.414,32088.0
2022-05-03 10:50:00,172.85,173.93,172.77,173.81,26046.0,162.414,163.4287,162.3388,163.316,26046.0
2022-05-03 10:55:00,173.86,173.88,173.11,173.47,22273.0,163.363,163.3818,162.6583,162.9965,22273.0
2022-05-03 11:00:00,173.33,173.76,173.03,173.69,14920.0,162.865,163.269,162.5831,163.2032,14920.0
2022-05-03 11:05:00,173.95,175.35,173.73,175.35,28494.0,163.4475,164.763,163.2408,164.763,28494.0
2022-05-03 11:10:00,175.22,175.25,174.25,174.61,17291.0,164.6409,164.6691,163.7294,164.0677,17291.0
2022-05-03 11:15:00,174.61,175.06,174.3,175.04,29928.0,164.0677,164.4905,163.7764,164.4717,29928.0
2022-05-03 11:20:00,175.03,176.0,174.99,175.93,18233.0,164.4623,165.3738,164.4248,165.308,18233.0
2022-05-03 11:25:00,175.9,175.99,175.46,175.6,26354.0,165.2798,165.3644,164.8664,164.9979,26354.0
2022-05-03 11:30:00,175.68,176.09,175.52,175.74,11361.0,165.0731,165.4583,164.9228,165.1295,11361.0
2022-05-03 11:35:00,175.74,175.74,174.86,174.98,13329.0,165.1295,165.1295,164.3026,164.4154,13329.0
2022-05-03 11:40:00,175.04,175.6,174.78,175.3,17580.0,164.4717,164.9979,164.2274,164.716,17580.0
2022-05-03 11:45:00,175.3,175.86,175.13,175.49,9941.0,164.716,165.2422,164.5563,164.8946,9941.0
2022-05-03 11:50:00,175.59,175.86,175.21,175.73,12633.0,164.9885,165.2422,164.6315,165.1201,12633.0
2022-05-03 11:55:00,175.69,175.98,175.42,175.98,11309.0,165.0825,165.355,164.8288,165.355,11309.0
2022-05-03 12:00:00,175.89,176.22,175.57,175.95,13190.0,165.2704,165.5805,164.9697,165.3268,13190.0
2022-05-03 12:05:00,175.77,175.85,174.4,174.73,12313.0,165.1577,165.2328,163.8704,164.1804,12313.0
2022-05-03 12:10:00,174.76,175.71,174.76,175.7,10567.0,164.2086,165.1013,164.2086,165.0919,10567.0
2022-05-03 12:15:00,175.74,175.96,175.5,175.8,14307.0,165.1295,165.3362,164.904,165.1858,14307.0
2022-05-03 12:20:00,175.91,176.16,175.65,176.02,20343.0,165.2892,165.5241,165.0449,165.3926,20343.0
2022-05-03 12:25:00,176.17,176.76,176.13,176.36,20675.0,165.5335,166.0879,165.4959,165.712,20675.0
2022-05-03 12:30:00,176.21,176.38,176.0,176.25,15603.0,165.5711,165.7308,165.3738,165.6087,15603.0
2022-05-03 12:35:00,176.34,176.68,176.12,176.5,10020.0,165.6932,166.0127,165.4865,165.8436,10020.0
2022-05-03 12:40:00,176.55,176.9,176.35,176.69,12429.0,165.8906,166.2194,165.7026,166.0221,12429.0
2022-05-03 12:45:00,176.67,177.15,176.42,176.91,11462.0,166.0033,166.4543,165.7684,166.2288,11462.0
2022-05-03 12:50:00,176.94,177.22,176.74,176.86,8918.0,166.257,166.5201,166.0691,166.1818,8918.0
2022-05-03 12:55:00,176.88,177.2,176.36,176.99,9254.0,166.2006,166.5013,165.712,166.304,9254.0
2022-05-03 13:00:00,177.1,177.62,176.9,176.94,9292.0,166.4074,166.896,166.2194,166.257,9292.0
2022-05-03 13:05:00,177.03,177.64,176.83,177.64,8882.0,166.3416,166.9148,166.1537,166.9148,8882.0
2022-05-03 13:10:00,177.52,177.85,177.37,177.77,10643.0,166.802,167.1121,166.6611,167.0369,10643.0
2022-05-03 13:15:00,177.79,178.25,177.66,178.14,18179.0,167.0557,167.4879,166.9335,167.3846,18179.0
2022-05-03 13:20:00,178.29,178.83,177.94,178.09,14386.0,167.5255,168.0329,167.1966,167.3376,14386.0
2022-05-03 13:25:00,177.83,178.4,177.81,178.38,18796.0,167.0933,167.6289,167.0745,167.6101,18796.0
2022-05-03 13:30:00,178.28,178.92,178.22,178.87,15039.0,167.5161,168.1175,167.4597,168.0705,15039.0
2022-05-03 13:35:00,178.8,179.26,178.8,179.14,12983.0,168.0047,168.4369,168.0047,168.3242,12983.0
2022-05-03 13:40:00,179.13,179.29,178.8,179.29,13941.0,168.3148,168.4651,168.0047,168.4651,13941.0
2022-05-03 13:45:00,179.35,179.35,178.84,179.08,11523.0,168.5215,168.5215,168.0423,168.2678,11523.0
2022-05-03 13:50:00,179.07,179.18,178.71,179.0,10643.0,168.2584,168.3618,167.9202,168.1926,10643.0
2022-05-03 13:55:00,179.01,179.14,178.85,178.95,14928.0,168.202,168.3242,168.0517,168.1457,14928.0
2022-05-03 14:00:00,178.9,179.0,178.34,178.51,10655.0,168.0987,168.1926,167.5725,167.7322,10655.0
2022-05-03 14:05:00,178.41,178.48,177.94,178.11,21891.0,167.6383,167.704,167.1966,167.3564,21891.0
2022-05-03 14:10:00,178.14,178.2,177.55,177.68,11335.0,167.3846,167.4409,166.8302,166.9523,11335.0
2022-05-03 14:15:00,177.58,177.61,177.36,177.39,11258.0,166.8584,166.8866,166.6517,166.6798,11258.0
2022-05-03 14:20:00,177.42,177.74,177.08,177.66,17687.0,166.708,167.0087,166.3886,166.9335,17687.0
2022-05-03 14:25:00,177.71,177.72,177.45,177.5,10206.0,166.9805,166.9899,166.7362,166.7832,10206.0
2022-05-03 14:30:00,177.51,177.81,177.25,177.81,12077.0,166.7926,167.0745,166.5483,167.0745,12077.0
2022-05-03 14:35:00,177.72,178.29,177.48,177.61,12025.0,166.9899,167.5255,166.7644,166.8866,12025.0
2022-05-03 14:40:00,177.66,177.66,176.32,177.58,13701.0,166.9335,166.9335,165.6745,166.8584,13701.0
2022-05-03 14:45:00,177.67,177.88,176.91,177.42,18539.0,166.9429,167.1403,166.2288,166.708,18539.0
2022-05-03 14:50:00,177.49,177.9,177.36,177.61,12570.0,166.7738,167.1591,166.6517,166.8866,12570.0
2022-05-03 14:55:00,177.53,178.07,177.53,177.9,11260.0,166.8114,167.3188,166.8114,167.1591,11260.0
2022-05-03 15:00:00,178.23,178.34,177.75,177.97,11871.0,167.4691,167.5725,167.0181,167.2248,11871.0
2022-05-03 15:05:00,177.79,178.76,177.79,178.56,11597.0,167.0557,167.9671,167.0557,167.7792,11597.0
2022-05-03 15:10:00,178.56,178.88,178.41,178.75,11035.0,167.7792,168.0799,167.6383,167.9577,11035.0
2022-05-03 15:15:00,178.73,178.73,178.08,178.21,15114.0,167.9389,167.9389,167.3282,167.4503,15114.0
2022-05-03 15:20:00,178.23,178.62,177.62,177.94,9120.0,167.4691,167.8356,166.896,167.1966,9120.0
2022-05-03 15:25:00,177.94,178.24,177.75,178.24,40870.0,167.1966,167.4785,167.0181,167.4785,40870.0
2022-05-03 15:30:00,178.17,178.28,177.52,177.97,17309.0,167.4128,167.5161,166.802,167.2248,17309.0
2022-05-03 15:35:00,178.01,178.01,177.47,177.51,47382.0,167.2624,167.2624,166.755,166.7926,47382.0
2022-05-03 15:40:00,177.44,177.7,177.26,177.64,26909.0,166.7268,166.9711,166.5577,166.9148,26909.0
2022-05-03 15:45:00,177.58,178.17,177.55,177.63,67442.0,166.8584,167.4128,166.8302,166.9054,67442.0
2022-05-03 15:50:00,177.66,178.37,177.19,178.05,84012.0,166.9335,167.6007,166.4919,167.3,84012.0
2022-05-03 15:55:00,178.15,178.2,177.87,178.17,79880.0,167.394,167.4409,167.1309,167.4128,79880.0
2022-05-04 09:30:00,180.66,180.66,177.44,177.89,45654.0,169.7524,169.7524,166.7268,167.1497,45654.0
2022-05-04 09:35:00,177.52,178.74,177.49,178.59,17833.0,166.802,167.9483,166.7738,167.8074,17833.0
2022-05-04 09:40:00,179.0,179.19,178.39,178.4,22858.0,168.1926,168.3712,167.6195,167.6289,22858.0
2022-05-04 09:45:00,178.54,178.86,178.27,178.6,14704.0,167.7604,168.0611,167.5067,167.8168,14704.0
2022-05-04 09:50:00,178.65,179.21,178.15,178.53,57877.0,167.8638,168.39,167.394,167.751,57877.0
2022-05-04 09:55:00,178.41,178.6,177.68,177.85,13206.0,167.6383,167.8168,166.9523,167.1121,13206.0
2022-05-04 10:00:00,177.63,178.49,177.15,177.3,16042.0,166.9054,167.7134,166.4543,166.5953,16042.0
2022-05-04 10:05:00,177.5,177.92,177.01,177.68,13864.0,166.7832,167.1778,166.3228,166.9523,13864.0
2022-05-04 10:10:00,177.76,178.32,177.59,178.11,12007.0,167.0275,167.5537,166.8678,167.3564,12007.0
2022-05-04 10:15:00,178.22,178.4,177.78,178.3,11116.0,167.4597,167.6289,167.0463,167.5349,11116.0
2022-05-04 10:20:00,178.28,178.6,178.07,178.33,11070.0,167.5161,167.8168,167.3188,167.5631,11070.0
2022-05-04 10:25:00,178.19,178.77,178.19,178.24,9394.0,167.4315,167.9765,167.4315,167.4785,9394.0
2022-05-04 10:30:00,178.25,178.25,177.65,178.0,7983.0,167.4879,167.4879,166.9241,167.253,7983.0
2022-05-04 10:35:00,178.11,178.32,177.63,177.81,9158.0,167.3564,167.5537,166.9054,167.0745,9158.0
2022-05-04 10:40:00,177.95,178.26,177.84,178.08,9984.0,167.206,167.4973,167.1027,167.3282,9984.0
2022-05-04 10:45:00,178.21,178.34,177.92,177.97,5604.0,167.4503,167.5725,167.1778,167.2248,5604.0
2022-05-04 10:50:00,177.9,178.09,177.63,177.88,34993.0,167.1591,167.3376,166.9054,167.1403,34993.0
2022-05-04 10:55:00,177.77,178.12,177.57,178.0,18433.0,167.0369,167.3658,166.849,167.253,18433.0
2022-05-04 11:00:00,177.81,177.86,177.27,177.27,5078.0,167.0745,167.1215,166.5671,166.5671,5078.0
2022-05-04 11:05:00,177.13,177.15,176.75,177.15,4792.0,166.4355,166.4543,166.0785,166.4543,4792.0
2022-05-04 11:10:00,177.1,177.1,176.19,176.21,22776.0,166.4074,166.4074,165.5523,165.5711,22776.0
2022-05-04 11:15:00,176.32,176.7,176.29,176.39,7889.0,165.6745,166.0315,165.6463,165.7402,7889.0
2022-05-04 11:20:00,176.31,176.5,176.1,176.31,3471.0,165.6651,165.8436,165.4677,165.6651,3471.0
2022-05-04 11:25:00,176.29,176.49,175.34,175.77,10632.0,165.6463,165.8342,164.7536,165.1577,10632.0
2022-05-04 11:30:00,175.82,175.82,174.84,175.06,9296.0,165.2046,165.2046,164.2838,164.4905,9296.0
2022-05-04 11:35:00,175.0,175.13,174.49,174.73,6880.0,164.4341,164.5563,163.9549,164.1804,6880.0
2022-05-04 11:40:00,174.66,174.84,173.97,174.15,14263.0,164.1147,164.2838,163.4663,163.6355,14263.0
2022-05-04 11:45:00,174.15,174.32,174.0,174.14,3335.0,163.6355,163.7952,163.4945,163.6261,3335.0
2022-05-04 11:50:00,174.15,174.42,174.02,174.39,7645.0,163.6355,163.8892,163.5133,163.861,7645.0
2022-05-04 11:55:00,174.51,174.52,173.93,174.12,9812.0,163.9737,163.9831,163.4287,163.6073,9812.0
2022-05-04 12:00:00,174.09,174.31,173.97,174.09,5085.0,163.5791,163.7858,163.4663,163.5791,5085.0
2022-05-04 12:05:00,174.24,174.41,174.06,174.21,9910.0,163.72,163.8798,163.5509,163.6918,9910.0
2022-05-04 12:10:00,174.12,174.17,173.6,173.71,11874.0,163.6073,163.6543,163.1187,163.222,11874.0
2022-05-04 12:15:00,173.72,174.87,173.69,174.87,34483.0,163.2314,164.312,163.2032,164.312,34483.0
2022-05-04 12:20:00,174.91,176.33,174.91,175.99,30567.0,164.3496,165.6838,164.3496,165.3644,30567.0
2022-05-04 12:25:00,176.0,176.68,176.0,176.32,24581.0,165.3738,166.0127,165.3738,165.6745,24581.0
2022-05-04 12:30:00,176.51,176.55,176.0,176.28,27250.0,165.853,165.8906,165.3738,165.6369,27250.0
2022-05-04 12:35:00,176.34,176.81,176.34,176.55,34715.0,165.6932,166.1349,165.6932,165.8906,34715.0
2022-05-04 12:40:00,176.46,176.55,175.9,176.44,4498.0,165.806,165.8906,165.2798,165.7872,4498.0
2022-05-04 12:45:00,176.47,176.47,175.91,176.09,2400.0,165.8154,165.8154,165.2892,165.4583,2400.0
2022-05-04 12:50:00,175.98,176.57,175.98,176.52,8608.0,165.355,165.9094,165.355,165.8624,8608.0
2022-05-04 12:55:00,176.53,176.65,176.25,176.61,12225.0,165.8718,165.9845,165.6087,165.9469,12225.0
2022-05-04 13:00:00,176.61,177.17,176.56,177.01,12171.0,165.9469,166.4731,165.9,166.3228,12171.0
2022-05-04 13:05:00,176.91,177.14,176.78,176.82,8296.0,166.2288,166.4449,166.1067,166.1443,8296.0
2022-05-04 13:10:00,176.92,177.08,176.58,177.0,5342.0,166.2382,166.3886,165.9188,166.3134,5342.0
2022-05-04 13:15:00,176.95,177.1,176.78,176.89,6487.0,166.2664,166.4074,166.1067,166.21,6487.0
2022-05-04 13:20:00,177.0,177.08,176.65,176.7,8272.0,166.3134,166.3886,165.9845,166.0315,8272.0
2022-05-04 13:25:00,176.8,176.93,176.52,176.52,7462.0,166.1255,166.2476,165.8624,165.8624,7462.0
2022-05-04 13:30:00,176.58,176.65,176.3,176.57,22391.0,165.9188,165.9845,165.6557,165.9094,22391.0
2022-05-04 13:35:00,176.46,176.68,175.87,176.07,8840.0,165.806,166.0127,165.2516,165.4395,8840.0
2022-05-04 13:40:00,175.95,176.11,175.76,176.11,15623.0,165.3268,165.4771,165.1483,165.4771,15623.0
2022-05-04 13:45:00,176.22,176.33,175.96,176.15,10526.0,165.5805,165.6838,165.3362,165.5147,10526.0
2022-05-04 13:50:00,176.2,176.99,176.2,176.92,29400.0,165.5617,166.304,165.5617,166.2382,29400.0
2022-05-04 13:55:00,176.95,177.64,176.86,177.5,50617.0,166.2664,166.9148,166.1818,166.7832,50617.0
2022-05-04 14:00:00,177.5,178.13,176.84,177.92,50794.0,166.7832,167.3752,166.1631,167.1778,50794.0
2022-05-04 14:05:00,178.43,179.0,176.38,176.67,7707.0,167.6571,168.1926,165.7308,166.0033,7707.0
2022-05-04 14:10:00,176.79,177.43,176.43,176.49,10482.0,166.1161,166.7174,165.7778,165.8342,10482.0
2022-05-04 14:15:00,176.39,176.57,175.67,175.88,4971.0,165.7402,165.9094,165.0637,165.261,4971.0
2022-05-04 14:20:00,175.64,176.32,175.29,175.97,4879.0,165.0355,165.6745,164.7066,165.3456,4879.0
2022-05-04 14:25:00,175.97,177.35,175.97,177.09,2954.0,165.3456,166.6423,165.3456,166.398,2954.0
2022-05-04 14:30:00,177.24,177.55,174.39,174.8,12192.0,166.5389,166.8302,163.861,164.2462,12192.0
2022-05-04 14:35:00,174.67,175.76,174.38,175.48,10342.0,164.1241,165.1483,163.8516,164.8852,10342.0
2022-05-04 14:40:00,175.42,177.68,175.36,177.5,17166.0,164.8288,166.9523,164.7724,166.7832,17166.0
2022-05-04 14:45:00,177.75,179.74,177.75,179.0,8811.0,167.0181,168.888,167.0181,168.1926,8811.0
2022-05-04 14:50:00,178.93,180.38,178.64,180.38,28148.0,168.1269,169.4893,167.8544,169.4893,28148.0
2022-05-04 14:55:00,180.15,181.1,179.73,180.73,20780.0,169.2732,170.1659,168.8786,169.8182,20780.0
2022-05-04 15:00:00,180.88,181.4,180.42,181.28,13604.0,169.9591,170.4477,169.5269,170.335,13604.0
2022-05-04 15:05:00,181.23,182.38,181.14,182.06,99605.0,170.288,171.3686,170.2034,171.0679,99605.0
2022-05-04 15:10:00,182.16,183.15,181.96,183.05,18872.0,171.1619,172.0921,170.9739,171.9981,18872.0
2022-05-04 15:15:00,183.11,183.99,182.97,183.36,29426.0,172.0545,172.8814,171.9229,172.2894,29426.0
2022-05-04 15:20:00,183.44,184.07,183.24,183.32,41432.0,172.3646,172.9565,172.1766,172.2518,41432.0
2022-05-04 15:25:00,183.37,184.01,183.34,183.97,13745.0,172.2988,172.9002,172.2706,172.8626,13745.0
2022-05-04 15:30:00,183.88,185.21,183.88,185.19,60386.0,172.778,174.0277,172.778,174.0089,60386.0
2022-05-04 15:35:00,185.18,185.29,184.81,185.04,48509.0,173.9995,174.1029,173.6519,173.868,48509.0
2022-05-04 15:40:00,185.07,185.36,184.89,185.12,60729.0,173.8962,174.1686,173.727,173.9431,60729.0
2022-05-04 15:45:00,185.13,185.57,184.91,185.55,65885.0,173.9525,174.366,173.7458,174.3472,65885.0
2022-05-04 15:50:00,185.58,185.98,185.13,185.58,100562.0,174.3754,174.7512,173.9525,174.3754,100562.0
2022-05-04 15:55:00,185.31,186.02,185.28,185.98,181054.0,174.1217,174.7888,174.0935,174.7512,181054.0
2022-05-05 09:30:00,181.35,182.42,180.64,181.15,35642.0,170.4008,171.4062,169.7336,170.2128,35642.0
2022-05-05 09:35:00,181.14,181.52,180.31,180.67,15252.0,170.2034,170.5605,169.4235,169.7618,15252.0
2022-05-05 09:40:00,180.9,181.59,180.09,180.31,9453.0,169.9779,170.6263,169.2168,169.4235,9453.0
2022-05-05 09:45:00,180.26,181.78,180.15,181.78,12726.0,169.3766,170.8048,169.2732,170.8048,12726.0
2022-05-05 09:50:00,181.53,181.53,180.88,181.02,17816.0,170.5699,170.5699,169.9591,170.0907,17816.0
2022-05-05 09:55:00,181.03,181.03,180.0,180.55,15647.0,170.1001,170.1001,169.1323,169.6491,15647.0
2022-05-05 10:00:00,180.67,180.9,179.86,180.06,15405.0,169.7618,169.9779,169.0007,169.1886,15405.0
2022-05-05 10:05:00,180.06,180.49,179.44,180.4,13970.0,169.1886,169.5927,168.6061,169.5081,13970.0
2022-05-05 10:10:00,180.35,180.64,179.73,180.48,8958.0,169.4611,169.7336,168.8786,169.5833,8958.0
2022-05-05 10:15:00,180.46,180.64,179.74,179.84,14418.0,169.5645,169.7336,168.888,168.9819,14418.0
2022-05-05 10:20:00,179.74,179.86,178.81,178.91,26479.0,168.888,169.0007,168.0141,168.1081,26479.0
2022-05-05 10:25:00,178.95,179.06,178.54,178.54,12732.0,168.1457,168.249,167.7604,167.7604,12732.0
2022-05-05 10:30:00,178.5,178.72,177.87,178.08,9340.0,167.7228,167.9295,167.1309,167.3282,9340.0
2022-05-05 10:35:00,177.92,178.14,176.63,176.75,14533.0,167.1778,167.3846,165.9657,166.0785,14533.0
2022-05-05 10:40:00,176.72,177.9,176.08,177.9,43860.0,166.0503,167.1591,165.4489,167.1591,43860.0
2022-05-05 10:45:00,177.81,178.4,177.28,177.61,41023.0,167.0745,167.6289,166.5765,166.8866,41023.0
2022-05-05 10:50:00,177.49,177.84,177.22,177.83,7339.0,166.7738,167.1027,166.5201,167.0933,7339.0
2022-05-05 10:55:00,177.94,178.38,177.55,178.38,5339.0,167.1966,167.6101,166.8302,167.6101,5339.0
2022-05-05 11:00:00,178.25,178.47,177.33,177.56,7976.0,167.4879,167.6946,166.6235,166.8396,7976.0
2022-05-05 11:05:00,177.6,177.73,176.27,176.51,12269.0,166.8772,166.9993,165.6275,165.853,12269.0
2022-05-05 11:10:00,176.6,176.8,176.25,176.64,7649.0,165.9375,166.1255,165.6087,165.9751,7649.0
2022-05-05 11:15:00,176.5,176.63,175.88,176.59,16476.0,165.8436,165.9657,165.261,165.9281,16476.0
2022-05-05 11:20:00,176.4,176.44,175.78,175.94,12119.0,165.7496,165.7872,165.1671,165.3174,12119.0
2022-05-05 11:25:00,175.85,176.48,175.85,176.48,34474.0,165.2328,165.8248,165.2328,165.8248,34474.0
2022-05-05 11:30:00,176.39,177.19,176.15,176.9,15738.0,165.7402,166.4919,165.5147,166.2194,15738.0
2022-05-05 11:35:00,176.9,178.02,176.86,177.78,5962.0,166.2194,167.2718,166.1818,167.0463,5962.0
2022-05-05 11:40:00,177.74,177.93,177.63,177.88,14769.0,167.0087,167.1872,166.9054,167.1403,14769.0
2022-05-05 11:45:00,177.79,178.31,177.63,178.29,27502.0,167.0557,167.5443,166.9054,167.5255,27502.0
2022-05-05 11:50:00,178.32,178.32,176.61,176.7,12188.0,167.5537,167.5537,165.9469,166.0315,12188.0
2022-05-05 11:55:00,176.66,177.22,176.66,177.07,11325.0,165.9939,166.5201,165.9939,166.3792,11325.0
2022-05-05 12:00:00,177.12,177.26,176.61,177.12,33204.0,166.4261,166.5577,165.9469,166.4261,33204.0
2022-05-05 12:05:00,177.19,178.09,177.19,178.08,10881.0,166.4919,167.3376,166.4919,167.3282,10881.0
2022-05-05 12:10:00,177.98,179.12,177.94,178.86,19809.0,167.2342,168.3054,167.1966,168.0611,19809.0
2022-05-05 12:15:00,178.81,179.12,178.3,179.11,29869.0,168.0141,168.3054,167.5349,168.296,29869.0
2022-05-05 12:20:00,179.14,179.51,178.52,178.53,19973.0,168.3242,168.6718,167.7416,167.751,19973.0
2022-05-05 12:25:00,178.76,179.25,178.66,178.67,6798.0,167.9671,168.4275,167.8732,167.8826,6798.0
2022-05-05 12:30:00,178.71,179.11,178.35,178.35,9459.0,167.9202,168.296,167.5819,167.5819,9459.0
2022-05-05 12:35:00,178.46,178.46,177.63,177.88,7205.0,167.6852,167.6852,166.9054,167.1403,7205.0
2022-05-05 12:40:00,177.8,177.89,177.26,177.39,8673.0,167.0651,167.1497,166.5577,166.6798,8673.0
2022-05-05 12:45:00,177.38,177.61,176.97,177.32,5960.0,166.6705,166.8866,166.2852,166.6141,5960.0
2022-05-05 12:50:00,177.24,177.86,177.24,177.86,4246.0,166.5389,167.1215,166.5389,167.1215,4246.0
2022-05-05 12:55:00,177.93,177.97,177.57,177.81,10181.0,167.1872,167.2248,166.849,167.0745,10181.0
2022-05-05 13:00:00,177.9,179.06,177.89,178.96,8976.0,167.1591,168.249,167.1497,168.1551,8976.0
2022-05-05 13:05:00,178.99,179.75,178.95,179.61,10629.0,168.1832,168.8974,168.1457,168.7658,10629.0
2022-05-05 13:10:00,179.71,179.87,179.44,179.69,21697.0,168.8598,169.0101,168.6061,168.841,21697.0
2022-05-05 13:15:00,179.5,179.74,179.05,179.29,7857.0,168.6625,168.888,168.2396,168.4651,7857.0
2022-05-05 13:20:00,179.17,179.51,179.0,179.34,7877.0,168.3524,168.6718,168.1926,168.5121,7877.0
2022-05-05 13:25:00,179.28,179.79,179.19,179.79,14781.0,168.4557,168.9349,168.3712,168.9349,14781.0
2022-05-05 13:30:00,179.59,179.83,179.4,179.59,26131.0,168.747,168.9725,168.5685,168.747,26131.0
2022-05-05 13:35:00,179.53,180.24,178.94,178.94,12191.0,168.6906,169.3578,168.1363,168.1363,12191.0
2022-05-05 13:40:00,178.93,179.52,178.9,178.99,6505.0,168.1269,168.6812,168.0987,168.1832,6505.0
2022-05-05 13:45:00,178.94,179.24,178.79,178.98,6876.0,168.1363,168.4182,167.9953,168.1738,6876.0
2022-05-05 13:50:00,178.79,179.05,178.77,179.01,20653.0,167.9953,168.2396,167.9765,168.202,20653.0
2022-05-05 13:55:00,179.07,179.09,178.6,178.92,4820.0,168.2584,168.2772,167.8168,168.1175,4820.0
2022-05-05 14:00:00,178.77,178.9,178.33,178.58,8576.0,167.9765,168.0987,167.5631,167.798,8576.0
2022-05-05 14:05:00,178.58,179.41,178.51,179.33,11975.0,167.798,168.5779,167.7322,168.5027,11975.0
2022-05-05 14:10:00,179.41,179.68,178.94,179.43,15755.0,168.5779,168.8316,168.1363,168.5967,15755.0
2022-05-05 14:15:00,179.44,180.15,179.18,180.15,16243.0,168.6061,169.2732,168.3618,169.2732,16243.0
2022-05-05 14:20:00,180.27,180.27,178.53,178.53,4280.0,169.386,169.386,167.751,167.751,4280.0
2022-05-05 14:25:00,178.52,179.22,178.42,178.52,19670.0,167.7416,168.3994,167.6477,167.7416,19670.0
2022-05-05 14:30:00,178.52,178.79,178.39,178.57,16011.0,167.7416,167.9953,167.6195,167.7886,16011.0
2022-05-05 14:35:00,178.54,178.64,178.16,178.6,19960.0,167.7604,167.8544,167.4034,167.8168,19960.0
2022-05-05 14:40:00,178.48,178.91,178.16,178.58,12170.0,167.704,168.1081,167.4034,167.798,12170.0
2022-05-05 14:45:00,178.67,178.97,178.43,178.69,11584.0,167.8826,168.1645,167.6571,167.9014,11584.0
2022-05-05 14:50:00,178.63,179.65,178.63,178.87,10512.0,167.845,168.8034,167.845,168.0705,10512.0
2022-05-05 14:55:00,178.92,179.43,178.47,179.0,12410.0,168.1175,168.5967,167.6946,168.1926,12410.0
2022-05-05 15:00:00,179.07,179.19,178.06,178.06,12380.0,168.2584,168.3712,167.3094,167.3094,12380.0
2022-05-05 15:05:00,178.15,178.24,177.29,177.52,19982.0,167.394,167.4785,166.5859,166.802,19982.0
2022-05-05 15:10:00,177.54,177.54,176.88,176.9,15237.0,166.8208,166.8208,166.2006,166.2194,15237.0
2022-05-05 15:15:00,176.91,177.28,176.67,176.7,36634.0,166.2288,166.5765,166.0033,166.0315,36634.0
2022-05-05 15:20:00,176.75,176.89,176.36,176.71,32111.0,166.0785,166.21,165.712,166.0409,32111.0
2022-05-05 15:25:00,176.68,177.1,176.28,176.41,21967.0,166.0127,166.4074,165.6369,165.759,21967.0
2022-05-05 15:30:00,176.33,177.2,176.12,176.99,35128.0,165.6838,166.5013,165.4865,166.304,35128.0
2022-05-05 15:35:00,176.96,177.51,176.55,177.09,33526.0,166.2758,166.7926,165.8906,166.398,33526.0
2022-05-05 15:40:00,177.12,177.7,177.12,177.37,43005.0,166.4261,166.9711,166.4261,166.6611,43005.0
2022-05-05 15:45:00,177.46,178.51,176.82,176.82,154872.0,166.7456,167.7322,166.1443,166.1443,154872.0
2022-05-05 15:50:00,176.96,178.76,176.89,178.36,166256.0,166.2758,167.9671,166.21,167.5913,166256.0
2022-05-05 15:55:00,178.45,179.02,177.76,178.91,215285.0,167.6758,168.2114,167.0275,168.1081,215285.0
2022-05-06 09:30:00,176.81,179.25,176.25,176.53,46978.0,166.1349,168.4275,165.6087,165.8718,46978.0
2022-05-06 09:35:00,176.79,176.79,175.01,175.04,4931.0,166.1161,166.1161,164.4435,164.4717,4931.0
2022-05-06 09:40:00,175.21,175.8,174.66,174.66,14917.0,164.6315,165.1858,164.1147,164.1147,14917.0
2022-05-06 09:45:00,174.79,175.81,174.17,174.56,22613.0,164.2368,165.1952,163.6543,164.0207,22613.0
2022-05-06 09:50:00,174.9,175.37,174.15,174.2,13603.0,164.3402,164.7818,163.6355,163.6824,13603.0
2022-05-06 09:55:00,174.86,174.86,173.73,174.86,5963.0,164.3026,164.3026,163.2408,164.3026,5963.0
2022-05-06 10:00:00,174.86,176.32,174.86,176.2,19117.0,164.3026,165.6745,164.3026,165.5617,19117.0
2022-05-06 10:05:00,176.9,179.65,176.64,178.62,41981.0,166.2194,168.8034,165.9751,167.8356,41981.0
2022-05-06 10:10:00,178.62,179.83,177.7,179.78,16268.0,167.8356,168.9725,166.9711,168.9255,16268.0
2022-05-06 10:15:00,179.69,180.54,179.13,179.86,39599.0,168.841,169.6397,168.3148,169.0007,39599.0
2022-05-06 10:20:00,179.31,180.2,178.95,179.29,11893.0,168.4839,169.3202,168.1457,168.4651,11893.0
2022-05-06 10:25:00,179.66,180.01,178.71,178.82,12605.0,168.8128,169.1417,167.9202,168.0235,12605.0
2022-05-06 10:30:00,178.92,179.62,178.04,178.23,16113.0,168.1175,168.7752,167.2906,167.4691,16113.0
2022-05-06 10:35:00,178.11,178.23,176.95,177.48,8847.0,167.3564,167.4691,166.2664,166.7644,8847.0
2022-05-06 10:40:00,177.59,178.8,177.25,178.4,12904.0,166.8678,168.0047,166.5483,167.6289,12904.0
2022-05-06 10:45:00,178.07,180.3,178.07,179.88,6059.0,167.3188,169.4142,167.3188,169.0195,6059.0
2022-05-06 10:50:00,180.17,180.21,179.09,179.49,30753.0,169.292,169.3296,168.2772,168.6531,30753.0
2022-05-06 10:55:00,179.71,179.92,179.01,179.41,23187.0,168.8598,169.0571,168.202,168.5779,23187.0
2022-05-06 11:00:00,179.23,179.67,178.65,179.17,10119.0,168.4088,168.8222,167.8638,168.3524,10119.0
2022-05-06 11:05:00,178.76,179.52,178.63,179.44,9702.0,167.9671,168.6812,167.845,168.6061,9702.0
2022-05-06 11:10:00,179.11,179.97,178.43,179.68,5046.0,168.296,169.1041,167.6571,168.8316,5046.0
2022-05-06 11:15:00,179.86,180.41,179.69,180.31,10955.0,169.0007,169.5175,168.841,169.4235,10955.0
2022-05-06 11:20:00,180.21,181.13,179.79,181.01,13708.0,169.3296,170.194,168.9349,170.0813,13708.0
2022-05-06 11:25:00,180.76,180.86,180.36,180.8,10749.0,169.8464,169.9403,169.4705,169.884,10749.0
2022-05-06 11:30:00,180.87,181.12,179.75,179.75,115324.0,169.9497,170.1846,168.8974,168.8974,115324.0
2022-05-06 11:35:00,179.79,179.87,178.19,178.2,15908.0,168.9349,169.0101,167.4315,167.4409,15908.0
2022-05-06 11:40:00,178.58,179.33,178.32,178.98,9692.0,167.798,168.5027,167.5537,168.1738,9692.0
2022-05-06 11:45:00,178.91,179.34,178.67,179.16,5870.0,168.1081,168.5121,167.8826,168.343,5870.0
2022-05-06 11:50:00,179.05,179.59,178.35,178.68,6656.0,168.2396,168.747,167.5819,167.892,6656.0
2022-05-06 11:55:00,178.5,178.88,177.91,178.34,3714.0,167.7228,168.0799,167.1685,167.5725,3714.0
2022-05-06 12:00:00,178.26,179.25,178.26,179.17,3664.0,167.4973,168.4275,167.4973,168.3524,3664.0
2022-05-06 12:05:00,179.3,180.21,179.2,179.49,4820.0,168.4745,169.3296,168.3806,168.6531,4820.0
2022-05-06 12:10:00,179.08,179.08,178.18,178.18,5284.0,168.2678,168.2678,167.4222,167.4222,5284.0
2022-05-06 12:15:00,178.25,178.76,177.77,177.82,7261.0,167.4879,167.9671,167.0369,167.0839,7261.0
2022-05-06 12:20:00,177.93,179.41,177.9,178.9,11300.0,167.1872,168.5779,167.1591,168.0987,11300.0
2022-05-06 12:25:00,178.97,179.51,178.83,179.47,6317.0,168.1645,168.6718,168.0329,168.6343,6317.0
2022-05-06 12:30:00,179.47,179.52,178.8,179.39,9739.0,168.6343,168.6812,168.0047,168.5591,9739.0
2022-05-06 12:35:00,179.31,179.59,178.47,178.97,3682.0,168.4839,168.747,167.6946,168.1645,3682.0
2022-05-06 12:40:00,179.01,179.47,178.79,179.47,6646.0,168.202,168.6343,167.9953,168.6343,6646.0
2022-05-06 12:45:00,179.4,180.03,179.4,179.94,14283.0,168.5685,169.1605,168.5685,169.0759,14283.0
2022-05-06 12:50:00,179.79,180.73,179.34,180.64,11910.0,168.9349,169.8182,168.5121,169.7336,11910.0
2022-05-06 12:55:00,180.61,182.11,180.6,182.01,24264.0,169.7054,171.1149,169.696,171.0209,24264.0
2022-05-06 13:00:00,182.12,182.27,181.78,182.25,20458.0,171.1243,171.2652,170.8048,171.2464,20458.0
2022-05-06 13:05:00,182.09,182.14,181.29,181.75,21366.0,171.0961,171.1431,170.3444,170.7766,21366.0
2022-05-06 13:10:00,181.67,181.79,181.1,181.21,18804.0,170.7014,170.8142,170.1659,170.2692,18804.0
2022-05-06 13:15:00,181.15,181.33,179.97,180.14,19005.0,170.2128,170.382,169.1041,169.2638,19005.0
2022-05-06 13:20:00,180.15,180.92,179.96,180.58,5771.0,169.2732,169.9967,169.0947,169.6772,5771.0
2022-05-06 13:25:00,180.57,181.06,180.36,180.83,5651.0,169.6679,170.1283,169.4705,169.9122,5651.0
2022-05-06 13:30:00,180.9,180.94,180.5,180.77,5554.0,169.9779,170.0155,169.6021,169.8558,5554.0
2022-05-06 13:35:00,180.82,181.03,179.51,179.8,12289.0,169.9028,170.1001,168.6718,168.9443,12289.0
2022-05-06 13:40:00,179.92,180.33,179.42,180.01,14342.0,169.0571,169.4423,168.5873,169.1417,14342.0
2022-05-06 13:45:00,180.07,180.17,179.43,179.67,6580.0,169.198,169.292,168.5967,168.8222,6580.0
2022-05-06 13:50:00,179.67,179.9,178.52,178.95,6597.0,168.8222,169.0383,167.7416,168.1457,6597.0
2022-05-06 13:55:00,178.6,178.81,178.56,178.59,16499.0,167.8168,168.0141,167.7792,167.8074,16499.0
2022-05-06 14:00:00,178.55,179.0,178.4,178.5,15174.0,167.7698,168.1926,167.6289,167.7228,15174.0
2022-05-06 14:05:00,178.35,178.35,177.62,177.66,8046.0,167.5819,167.5819,166.896,166.9335,8046.0
2022-05-06 14:10:00,177.57,178.42,177.55,178.27,16473.0,166.849,167.6477,166.8302,167.5067,16473.0
2022-05-06 14:15:00,178.33,178.82,178.26,178.44,10935.0,167.5631,168.0235,167.4973,167.6665,10935.0
2022-05-06 14:20:00,178.3,178.3,177.89,178.09,8580.0,167.5349,167.5349,167.1497,167.3376,8580.0
2022-05-06 14:25:00,178.08,178.08,177.58,177.92,5350.0,167.3282,167.3282,166.8584,167.1778,5350.0
2022-05-06 14:30:00,177.98,178.17,177.4,177.66,10686.0,167.2342,167.4128,166.6892,166.9335,10686.0
2022-05-06 14:35:00,177.68,178.0,177.54,177.82,11878.0,166.9523,167.253,166.8208,167.0839,11878.0
2022-05-06 14:40:00,177.85,178.16,177.58,177.64,7415.0,167.1121,167.4034,166.8584,166.9148,7415.0
2022-05-06 14:45:00,177.65,178.33,177.56,178.25,9327.0,166.9241,167.5631,166.8396,167.4879,9327.0
2022-05-06 14:50:00,178.23,179.01,178.23,178.68,8710.0,167.4691,168.202,167.4691,167.892,8710.0
2022-05-06 14:55:00,178.76,179.0,177.43,177.43,6113.0,167.9671,168.1926,166.7174,166.7174,6113.0
2022-05-06 15:00:00,177.43,177.7,176.94,177.7,7723.0,166.7174,166.9711,166.257,166.9711,7723.0
2022-05-06 15:05:00,177.75,177.83,176.86,177.08,17438.0,167.0181,167.0933,166.1818,166.3886,17438.0
2022-05-06 15:10:00,177.15,177.51,176.92,177.34,15848.0,166.4543,166.7926,166.2382,166.6329,15848.0
2022-05-06 15:15:00,177.13,177.38,176.53,177.05,11883.0,166.4355,166.6705,165.8718,166.3604,11883.0
2022-05-06 15:20:00,176.91,176.96,176.38,176.39,5799.0,166.2288,166.2758,165.7308,165.7402,5799.0
2022-05-06 15:25:00,176.43,177.0,176.21,176.91,15371.0,165.7778,166.3134,165.5711,166.2288,15371.0
2022-05-06 15:30:00,176.78,177.38,176.78,177.08,21306.0,166.1067,166.6705,166.1067,166.3886,21306.0
2022-05-06 15:35:00,177.04,178.21,176.98,178.1,32818.0,166.351,167.4503,166.2946,167.347,32818.0
2022-05-06 15:40:00,178.12,178.17,177.49,177.49,19587.0,167.3658,167.4128,166.7738,166.7738,19587.0
2022-05-06 15:45:00,177.56,178.53,177.21,178.07,25200.0,166.8396,167.751,166.5107,167.3188,25200.0
2022-05-06 15:50:00,178.31,178.96,177.92,177.92,43866.0,167.5443,168.1551,167.1778,167.1778,43866.0
2022-05-06 15:55:00,177.97,177.97,177.13,177.55,87556.0,167.2248,167.2248,166.4355,166.8302,87556.0
2022-05-09 09:30:00,174.79,176.26,173.31,174.45,37485.0,164.2368,165.6181,162.8462,163.9174,37485.0
2022-05-09 09:35:00,174.92,176.71,174.88,175.52,9908.0,164.359,166.0409,164.3214,164.9228,9908.0
2022-05-09 09:40:00,175.41,176.79,175.08,176.13,6546.0,164.8194,166.1161,164.5093,165.4959,6546.0
2022-05-09 09:45:00,175.96,176.06,175.17,175.92,11176.0,165.3362,165.4301,164.5939,165.2986,11176.0
2022-05-09 09:50:00,176.14,176.74,175.56,176.27,15401.0,165.5053,166.0691,164.9603,165.6275,15401.0
2022-05-09 09:55:00,176.25,176.25,175.19,175.6,11960.0,165.6087,165.6087,164.6127,164.9979,11960.0
2022-05-09 10:00:00,175.36,175.96,174.77,175.22,7483.0,164.7724,165.3362,164.218,164.6409,7483.0
2022-05-09 10:05:00,175.39,175.53,174.48,174.6,4998.0,164.8006,164.9321,163.9455,164.0583,4998.0
2022-05-09 10:10:00,174.63,175.66,174.6,175.33,6508.0,164.0865,165.0543,164.0583,164.7442,6508.0
2022-05-09 10:15:00,175.38,175.52,174.62,174.78,8141.0,164.7912,164.9228,164.0771,164.2274,8141.0
2022-05-09 10:20:00,174.73,174.88,174.16,174.35,7596.0,164.1804,164.3214,163.6449,163.8234,7596.0
2022-05-09 10:25:00,174.24,174.56,174.23,174.43,38957.0,163.72,164.0207,163.7106,163.8986,38957.0
2022-05-09 10:30:00,174.45,174.58,173.18,173.47,27246.0,163.9174,164.0395,162.724,162.9965,27246.0
2022-05-09 10:35:00,173.21,174.08,173.21,173.73,38553.0,162.7522,163.5697,162.7522,163.2408,38553.0
2022-05-09 10:40:00,173.75,174.5,173.6,174.11,19840.0,163.2596,163.9643,163.1187,163.5979,19840.0
2022-05-09 10:45:00,174.36,174.66,173.94,174.26,8132.0,163.8328,164.1147,163.4381,163.7388,8132.0
2022-05-09 10:50:00,174.2,174.52,173.69,173.8,7940.0,163.6824,163.9831,163.2032,163.3066,7940.0
2022-05-09 10:55:00,173.68,174.22,173.36,173.41,15545.0,163.1938,163.7012,162.8932,162.9401,15545.0
2022-05-09 11:00:00,173.4,174.25,173.4,173.6,10100.0,162.9307,163.7294,162.9307,163.1187,10100.0
2022-05-09 11:05:00,173.57,173.62,173.15,173.56,31788.0,163.0905,163.1375,162.6958,163.0811,31788.0
2022-05-09 11:10:00,173.88,173.88,173.02,173.02,8778.0,163.3818,163.3818,162.5737,162.5737,8778.0
2022-05-09 11:15:00,173.1,173.62,173.05,173.31,8293.0,162.6489,163.1375,162.6019,162.8462,8293.0
2022-05-09 11:20:00,173.34,173.34,172.58,172.75,7688.0,162.8744,162.8744,162.1603,162.32,7688.0
2022-05-09 11:25:00,172.72,172.73,172.0,172.06,17082.0,162.2918,162.3012,161.6153,161.6717,17082.0
2022-05-09 11:30:00,172.06,172.64,171.85,172.59,16859.0,161.6717,162.2166,161.4743,162.1697,16859.0
2022-05-09 11:35:00,172.58,173.09,172.28,173.01,7905.0,162.1603,162.6395,161.8784,162.5643,7905.0
2022-05-09 11:40:00,173.03,173.66,172.89,173.13,7897.0,162.5831,163.1751,162.4515,162.6771,7897.0
2022-05-09 11:45:00,173.06,173.16,172.54,172.74,16227.0,162.6113,162.7052,162.1227,162.3106,16227.0
2022-05-09 11:50:00,172.79,173.44,172.68,173.06,9762.0,162.3576,162.9683,162.2542,162.6113,9762.0
2022-05-09 11:55:00,173.15,173.34,172.85,173.08,11050.0,162.6958,162.8744,162.414,162.6301,11050.0
2022-05-09 12:00:00,172.95,173.0,172.33,172.58,9545.0,162.5079,162.5549,161.9254,162.1603,9545.0
2022-05-09 12:05:00,172.53,174.0,172.53,173.64,10504.0,162.1133,163.4945,162.1133,163.1563,10504.0
2022-05-09 12:10:00,173.69,174.67,173.69,174.31,6103.0,163.2032,164.1241,163.2032,163.7858,6103.0
2022-05-09 12:15:00,174.37,175.46,174.37,174.97,35049.0,163.8422,164.8664,163.8422,164.406,35049.0
2022-05-09 12:20:00,174.87,174.9,174.24,174.77,8439.0,164.312,164.3402,163.72,164.218,8439.0
2022-05-09 12:25:00,174.99,174.99,173.99,174.28,6124.0,164.4248,164.4248,163.4851,163.7576,6124.0
2022-05-09 12:30:00,174.17,174.93,174.01,174.42,11171.0,163.6543,164.3684,163.5039,163.8892,11171.0
2022-05-09 12:35:00,174.31,174.31,173.45,173.57,8334.0,163.7858,163.7858,162.9777,163.0905,8334.0
2022-05-09 12:40:00,173.44,173.54,173.28,173.35,4978.0,162.9683,163.0623,162.818,162.8838,4978.0
2022-05-09 12:45:00,173.32,173.41,172.98,173.2,4514.0,162.8556,162.9401,162.5361,162.7428,4514.0
2022-05-09 12:50:00,173.07,173.1,172.73,172.73,4911.0,162.6207,162.6489,162.3012,162.3012,4911.0
2022-05-09 12:55:00,172.72,172.97,172.51,172.66,11232.0,162.2918,162.5267,162.0945,162.2354,11232.0
2022-05-09 13:00:00,172.69,172.92,172.5,172.74,7100.0,162.2636,162.4797,162.0851,162.3106,7100.0
2022-05-09 13:05:00,172.74,172.98,172.64,172.85,9371.0,162.3106,162.5361,162.2166,162.414,9371.0
2022-05-09 13:10:00,172.77,172.9,172.51,172.64,6014.0,162.3388,162.4609,162.0945,162.2166,6014.0
2022-05-09 13:15:00,172.69,173.07,172.59,172.94,6000.0,162.2636,162.6207,162.1697,162.4985,6000.0
2022-05-09 13:20:00,172.95,173.05,172.67,172.7,10833.0,162.5079,162.6019,162.2448,162.273,10833.0
2022-05-09 13:25:00,172.78,173.56,172.78,173.48,7867.0,162.3482,163.0811,162.3482,163.0059,7867.0
2022-05-09 13:30:00,173.52,173.93,172.86,172.86,13941.0,163.0435,163.4287,162.4234,162.4234,13941.0
2022-05-09 13:35:00,172.91,173.03,172.74,173.03,8115.0,162.4703,162.5831,162.3106,162.5831,8115.0
2022-05-09 13:40:00,173.01,173.51,172.96,173.37,5884.0,162.5643,163.0341,162.5173,162.9026,5884.0
2022-05-09 13:45:00,173.42,173.47,172.71,172.77,17618.0,162.9495,162.9965,162.2824,162.3388,17618.0
2022-05-09 13:50:00,172.74,172.84,172.25,172.5,11031.0,162.3106,162.4046,161.8502,162.0851,11031.0
2022-05-09 13:55:00,172.46,173.0,172.4,172.65,9174.0,162.0475,162.5549,161.9911,162.226,9174.0
2022-05-09 14:00:00,172.66,172.93,172.65,172.77,9938.0,162.2354,162.4891,162.226,162.3388,9938.0
2022-05-09 14:05:00,172.85,173.0,172.56,172.7,13694.0,162.414,162.5549,162.1415,162.273,13694.0
2022-05-09 14:10:00,172.7,173.22,172.65,173.03,7830.0,162.273,162.7616,162.226,162.5831,7830.0
2022-05-09 14:15:00,173.07,173.73,173.06,173.72,8797.0,162.6207,163.2408,162.6113,163.2314,8797.0
2022-05-09 14:20:00,173.72,173.73,172.69,172.87,9375.0,163.2314,163.2408,162.2636,162.4327,9375.0
2022-05-09 14:25:00,172.85,172.98,172.59,172.79,8396.0,162.414,162.5361,162.1697,162.3576,8396.0
2022-05-09 14:30:00,172.7,173.03,172.42,172.82,11420.0,162.273,162.5831,162.0099,162.3858,11420.0
2022-05-09 14:35:00,172.84,173.2,172.61,172.67,11269.0,162.4046,162.7428,162.1884,162.2448,11269.0
2022-05-09 14:40:00,172.67,172.98,172.64,172.78,29896.0,162.2448,162.5361,162.2166,162.3482,29896.0
2022-05-09 14:45:00,172.83,173.56,172.82,172.97,10086.0,162.3952,163.0811,162.3858,162.5267,10086.0
2022-05-09 14:50:00,172.96,173.59,172.73,173.59,12098.0,162.5173,163.1093,162.3012,163.1093,12098.0
2022-05-09 14:55:00,173.47,174.04,173.46,173.95,15243.0,162.9965,163.5321,162.9871,163.4475,15243.0
2022-05-09 15:00:00,174.0,174.59,173.75,173.96,20080.0,163.4945,164.0489,163.2596,163.4569,20080.0
2022-05-09 15:05:00,174.05,174.75,173.44,173.45,13252.0,163.5415,164.1992,162.9683,162.9777,13252.0
2022-05-09 15:10:00,173.62,174.36,173.5,173.79,18839.0,163.1375,163.8328,163.0247,163.2972,18839.0
2022-05-09 15:15:00,173.95,174.13,173.29,173.6,13641.0,163.4475,163.6167,162.8274,163.1187,13641.0
2022-05-09 15:20:00,173.6,173.7,172.67,172.89,17152.0,163.1187,163.2126,162.2448,162.4515,17152.0
2022-05-09 15:25:00,172.9,173.1,172.77,173.01,20556.0,162.4609,162.6489,162.3388,162.5643,20556.0
2022-05-09 15:30:00,173.01,173.2,172.79,173.04,46412.0,162.5643,162.7428,162.3576,162.5925,46412.0
2022-05-09 15:35:00,173.02,173.19,172.7,173.09,31626.0,162.5737,162.7334,162.273,162.6395,31626.0
2022-05-09 15:40:00,173.02,173.2,172.91,173.04,52379.0,162.5737,162.7428,162.4703,162.5925,52379.0
2022-05-09 15:45:00,173.05,173.15,172.89,173.01,150452.0,162.6019,162.6958,162.4515,162.5643,150452.0
2022-05-09 15:50:00,172.98,173.45,172.32,172.69,146271.0,162.5361,162.9777,161.916,162.2636,146271.0
2022-05-09 15:55:00,172.59,173.21,172.59,172.89,327494.0,162.1697,162.7522,162.1697,162.4515,327494.0
2022-05-10 09:30:00,177.76,178.99,177.24,177.64,41651.0,167.0275,168.1832,166.5389,166.9148,41651.0
2022-05-10 09:35:00,176.91,177.65,176.5,177.39,9730.0,166.2288,166.9241,165.8436,166.6798,9730.0
2022-05-10 09:40:00,177.59,178.0,176.27,176.36,21055.0,166.8678,167.253,165.6275,165.712,21055.0
2022-05-10 09:45:00,176.06,176.46,175.46,175.68,10078.0,165.4301,165.806,164.8664,165.0731,10078.0
2022-05-10 09:50:00,175.75,177.0,175.6,177.0,7125.0,165.1389,166.3134,164.9979,166.3134,7125.0
2022-05-10 09:55:00,177.46,178.41,177.06,178.2,11098.0,166.7456,167.6383,166.3698,167.4409,11098.0
2022-05-10 10:00:00,177.98,179.11,177.92,178.74,13243.0,167.2342,168.296,167.1778,167.9483,13243.0
2022-05-10 10:05:00,178.71,179.1,178.04,178.06,4926.0,167.9202,168.2866,167.2906,167.3094,4926.0
2022-05-10 10:10:00,178.04,178.66,177.31,178.42,26125.0,167.2906,167.8732,166.6047,167.6477,26125.0
2022-05-10 10:15:00,178.42,178.94,177.83,178.1,20584.0,167.6477,168.1363,167.0933,167.347,20584.0
2022-05-10 10:20:00,178.24,178.37,176.94,177.2,27120.0,167.4785,167.6007,166.257,166.5013,27120.0
2022-05-10 10:25:00,177.18,177.67,176.75,177.4,26794.0,166.4825,166.9429,166.0785,166.6892,26794.0
2022-05-10 10:30:00,177.52,177.8,176.71,176.92,7119.0,166.802,167.0651,166.0409,166.2382,7119.0
2022-05-10 10:35:00,176.89,176.89,175.71,175.72,10278.0,166.21,166.21,165.1013,165.1107,10278.0
2022-05-10 10:40:00,175.66,175.79,174.56,175.15,11321.0,165.0543,165.1764,164.0207,164.5751,11321.0
2022-05-10 10:45:00,175.06,175.06,173.68,173.68,8255.0,164.4905,164.4905,163.1938,163.1938,8255.0
2022-05-10 10:50:00,173.44,174.01,173.28,173.85,12869.0,162.9683,163.5039,162.818,163.3536,12869.0
2022-05-10 10:55:00,173.85,173.85,173.08,173.38,8274.0,163.3536,163.3536,162.6301,162.912,8274.0
2022-05-10 11:00:00,173.15,173.85,172.84,173.03,17848.0,162.6958,163.3536,162.4046,162.5831,17848.0
2022-05-10 11:05:00,173.12,173.21,172.62,172.92,21577.0,162.6677,162.7522,162.1978,162.4797,21577.0
2022-05-10 11:10:00,172.92,173.74,172.77,173.3,17495.0,162.4797,163.2502,162.3388,162.8368,17495.0
2022-05-10 11:15:00,173.09,173.75,172.99,173.75,20491.0,162.6395,163.2596,162.5455,163.2596,20491.0
2022-05-10 11:20:00,173.7,173.7,172.83,172.85,9992.0,163.2126,163.2126,162.3952,162.414,9992.0
2022-05-10 11:25:00,172.94,173.54,172.71,173.54,31676.0,162.4985,163.0623,162.2824,163.0623,31676.0
2022-05-10 11:30:00,173.45,173.74,172.88,173.47,14675.0,162.9777,163.2502,162.4421,162.9965,14675.0
2022-05-10 11:35:00,173.2,174.43,173.02,174.18,5896.0,162.7428,163.8986,162.5737,163.6637,5896.0
2022-05-10 11:40:00,174.16,174.34,173.6,174.03,5888.0,163.6449,163.814,163.1187,163.5227,5888.0
2022-05-10 11:45:00,173.97,174.13,173.31,173.55,6093.0,163.4663,163.6167,162.8462,163.0717,6093.0
2022-05-10 11:50:00,173.53,173.89,172.99,173.68,8828.0,163.0529,163.3912,162.5455,163.1938,8828.0
2022-05-10 11:55:00,173.62,174.27,172.94,173.85,5145.0,163.1375,163.7482,162.4985,163.3536,5145.0
2022-05-10 12:00:00,173.92,174.51,173.8,174.51,7189.0,163.4194,163.9737,163.3066,163.9737,7189.0
2022-05-10 12:05:00,174.55,174.72,174.01,174.01,4976.0,164.0113,164.1711,163.5039,163.5039,4976.0
2022-05-10 12:10:00,173.96,174.39,173.57,173.98,6669.0,163.4569,163.861,163.0905,163.4757,6669.0
2022-05-10 12:15:00,173.99,174.5,173.95,174.23,6061.0,163.4851,163.9643,163.4475,163.7106,6061.0
2022-05-10 12:20:00,174.04,174.48,173.89,174.4,5946.0,163.5321,163.9455,163.3912,163.8704,5946.0
2022-05-10 12:25:00,174.29,174.94,174.25,174.78,19536.0,163.767,164.3778,163.7294,164.2274,19536.0
2022-05-10 12:30:00,174.89,175.2,174.19,174.46,32274.0,164.3308,164.6221,163.6731,163.9268,32274.0
2022-05-10 12:35:00,174.47,174.88,174.03,174.15,6432.0,163.9361,164.3214,163.5227,163.6355,6432.0
2022-05-10 12:40:00,174.11,174.83,174.11,174.51,7159.0,163.5979,164.2744,163.5979,163.9737,7159.0
2022-05-10 12:45:00,174.78,175.34,174.63,175.26,6132.0,164.2274,164.7536,164.0865,164.6784,6132.0
2022-05-10 12:50:00,174.95,174.98,174.27,174.36,3459.0,164.3872,164.4154,163.7482,163.8328,3459.0
2022-05-10 12:55:00,174.27,174.49,174.16,174.32,6871.0,163.7482,163.9549,163.6449,163.7952,6871.0
2022-05-10 13:00:00,174.11,174.94,173.89,174.89,12399.0,163.5979,164.3778,163.3912,164.3308,12399.0
2022-05-10 13:05:00,175.18,175.67,175.12,175.48,3855.0,164.6033,165.0637,164.5469,164.8852,3855.0
2022-05-10 13:10:00,175.44,175.44,174.76,175.2,8815.0,164.8476,164.8476,164.2086,164.6221,8815.0
2022-05-10 13:15:00,174.92,175.56,174.8,174.93,6542.0,164.359,164.9603,164.2462,164.3684,6542.0
2022-05-10 13:20:00,175.09,175.9,174.92,175.9,69814.0,164.5187,165.2798,164.359,165.2798,69814.0
2022-05-10 13:25:00,176.16,177.4,175.93,177.34,15653.0,165.5241,166.6892,165.308,166.6329,15653.0
2022-05-10 13:30:00,177.5,178.18,177.32,178.16,13852.0,166.7832,167.4222,166.6141,167.4034,13852.0
2022-05-10 13:35:00,178.3,178.75,178.08,178.26,14176.0,167.5349,167.9577,167.3282,167.4973,14176.0
2022-05-10 13:40:00,178.38,179.01,178.38,178.78,9827.0,167.6101,168.202,167.6101,167.9859,9827.0
2022-05-10 13:45:00,178.88,179.75,178.88,179.7,10572.0,168.0799,168.8974,168.0799,168.8504,10572.0
2022-05-10 13:50:00,179.74,179.74,178.93,179.3,9074.0,168.888,168.888,168.1269,168.4745,9074.0
2022-05-10 13:55:00,179.24,179.73,178.98,179.73,5257.0,168.4182,168.8786,168.1738,168.8786,5257.0
2022-05-10 14:00:00,179.81,179.86,179.3,179.66,4883.0,168.9537,169.0007,168.4745,168.8128,4883.0
2022-05-10 14:05:00,179.58,179.62,179.01,179.19,7441.0,168.7376,168.7752,168.202,168.3712,7441.0
2022-05-10 14:10:00,179.05,179.84,179.05,179.84,8287.0,168.2396,168.9819,168.2396,168.9819,8287.0
2022-05-10 14:15:00,179.76,179.8,178.48,179.28,16321.0,168.9068,168.9443,167.704,168.4557,16321.0
2022-05-10 14:20:00,179.3,180.3,179.24,180.07,97316.0,168.4745,169.4142,168.4182,169.198,97316.0
2022-05-10 14:25:00,180.08,180.08,178.89,179.44,36648.0,169.2074,169.2074,168.0893,168.6061,36648.0
2022-05-10 14:30:00,179.53,179.6,179.0,179.21,14599.0,168.6906,168.7564,168.1926,168.39,14599.0
2022-05-10 14:35:00,179.21,179.67,179.13,179.44,15710.0,168.39,168.8222,168.3148,168.6061,15710.0
2022-05-10 14:40:00,179.42,180.09,178.95,180.05,14548.0,168.5873,169.2168,168.1457,169.1792,14548.0
2022-05-10 14:45:00,180.03,180.04,178.97,179.53,11238.0,169.1605,169.1699,168.1645,168.6906,11238.0
2022-05-10 14:50:00,179.66,180.41,179.24,180.18,38341.0,168.8128,169.5175,168.4182,169.3014,38341.0
2022-05-10 14:55:00,180.31,180.78,179.83,180.71,36142.0,169.4235,169.8652,168.9725,169.7994,36142.0
2022-05-10 15:00:00,180.72,180.93,180.4,180.59,10557.0,169.8088,170.0061,169.5081,169.6866,10557.0
2022-05-10 15:05:00,180.67,181.35,180.58,180.83,13707.0,169.7618,170.4008,169.6772,169.9122,13707.0
2022-05-10 15:10:00,180.8,181.39,180.67,181.35,12530.0,169.884,170.4383,169.7618,170.4008,12530.0
2022-05-10 15:15:00,181.44,181.79,180.79,181.42,22278.0,170.4853,170.8142,169.8746,170.4665,22278.0
2022-05-10 15:20:00,181.37,181.42,180.41,180.5,21596.0,170.4196,170.4665,169.5175,169.6021,21596.0
2022-05-10 15:25:00,180.54,180.65,180.02,180.45,17525.0,169.6397,169.743,169.1511,169.5551,17525.0
2022-05-10 15:30:00,180.35,180.35,179.9,180.13,38433.0,169.4611,169.4611,169.0383,169.2544,38433.0
2022-05-10 15:35:00,180.07,180.17,179.36,179.49,75828.0,169.198,169.292,168.5309,168.6531,75828.0
2022-05-10 15:40:00,179.49,179.6,178.81,179.06,62930.0,168.6531,168.7564,168.0141,168.249,62930.0
2022-05-10 15:45:00,178.98,179.31,178.63,179.05,24182.0,168.1738,168.4839,167.845,168.2396,24182.0
2022-05-10 15:50:00,178.91,179.04,178.58,178.79,50381.0,168.1081,168.2302,167.798,167.9953,50381.0
2022-05-10 15:55:00,178.68,178.72,177.92,178.44,200543.0,167.892,167.9295,167.1778,167.6665,200543.0
2022-05-11 09:30:00,175.78,177.44,174.33,174.9,47858.0,165.1671,166.7268,163.8046,164.3402,47858.0
2022-05-11 09:35:00,174.9,175.46,173.81,174.61,21456.0,164.3402,164.8664,163.316,164.0677,21456.0
2022-05-11 09:40:00,174.21,176.66,173.81,176.66,12167.0,163.6918,165.9939,163.316,165.9939,12167.0
2022-05-11 09:45:00,176.27,178.03,175.62,177.92,22971.0,165.6275,167.2812,165.0167,167.1778,22971.0
2022-05-11 09:50:00,177.95,178.61,176.73,177.03,17081.0,167.206,167.8262,166.0597,166.3416,17081.0
2022-05-11 09:55:00,176.9,177.17,176.06,176.9,11679.0,166.2194,166.4731,165.4301,166.2194,11679.0
2022-05-11 10:00:00,176.88,177.56,175.98,177.56,7688.0,166.2006,166.8396,165.355,166.8396,7688.0
2022-05-11 10:05:00,177.11,177.11,175.06,175.17,18960.0,166.4168,166.4168,164.4905,164.5939,18960.0
2022-05-11 10:10:00,175.13,176.34,174.89,176.17,21400.0,164.5563,165.6932,164.3308,165.5335,21400.0
2022-05-11 10:15:00,176.09,176.78,175.38,176.64,14761.0,165.4583,166.1067,164.7912,165.9751,14761.0
2022-05-11 10:20:00,176.4,177.3,176.12,176.83,18191.0,165.7496,166.5953,165.4865,166.1537,18191.0
2022-05-11 10:25:00,176.83,177.26,176.12,176.82,11942.0,166.1537,166.5577,165.4865,166.1443,11942.0
2022-05-11 10:30:00,176.42,177.04,175.72,175.87,19511.0,165.7684,166.351,165.1107,165.2516,19511.0
2022-05-11 10:35:00,175.89,177.11,175.22,176.52,17355.0,165.2704,166.4168,164.6409,165.8624,17355.0
2022-05-11 10:40:00,176.44,176.98,176.29,176.85,11985.0,165.7872,166.2946,165.6463,166.1725,11985.0
2022-05-11 10:45:00,176.6,176.69,175.14,175.33,25480.0,165.9375,166.0221,164.5657,164.7442,25480.0
2022-05-11 10:50:00,175.14,175.32,174.3,174.77,17818.0,164.5657,164.7348,163.7764,164.218,17818.0
2022-05-11 10:55:00,174.6,174.81,174.2,174.72,18842.0,164.0583,164.2556,163.6824,164.1711,18842.0
2022-05-11 11:00:00,174.58,174.69,173.53,174.17,91784.0,164.0395,164.1429,163.0529,163.6543,91784.0
2022-05-11 11:05:00,174.13,174.24,173.3,173.52,23890.0,163.6167,163.72,162.8368,163.0435,23890.0
2022-05-11 11:10:00,173.51,173.81,173.26,173.58,19049.0,163.0341,163.316,162.7992,163.0999,19049.0
2022-05-11 11:15:00,173.4,173.45,171.65,171.65,39835.0,162.9307,162.9777,161.2864,161.2864,39835.0
2022-05-11 11:20:00,171.61,172.86,171.54,172.75,36780.0,161.2488,162.4234,161.183,162.32,36780.0
2022-05-11 11:25:00,172.78,173.84,172.62,173.69,23353.0,162.3482,163.3442,162.1978,163.2032,23353.0
2022-05-11 11:30:00,173.72,174.08,173.36,173.61,9273.0,163.2314,163.5697,162.8932,163.1281,9273.0
2022-05-11 11:35:00,173.68,175.01,173.43,174.54,11207.0,163.1938,164.4435,162.9589,164.0019,11207.0
2022-05-11 11:40:00,174.53,175.01,174.07,174.07,12093.0,163.9925,164.4435,163.5603,163.5603,12093.0
2022-05-11 11:45:00,174.23,174.35,173.77,174.02,14405.0,163.7106,163.8234,163.2784,163.5133,14405.0
2022-05-11 11:50:00,173.94,174.02,173.22,173.43,18418.0,163.4381,163.5133,162.7616,162.9589,18418.0
2022-05-11 11:55:00,173.49,173.62,173.18,173.55,18029.0,163.0153,163.1375,162.724,163.0717,18029.0
2022-05-11 12:00:00,173.47,173.55,172.81,172.98,5753.0,162.9965,163.0717,162.3764,162.5361,5753.0
2022-05-11 12:05:00,173.13,173.5,173.01,173.09,3220.0,162.6771,163.0247,162.5643,162.6395,3220.0
2022-05-11 12:10:00,173.05,173.4,172.84,173.3,14495.0,162.6019,162.9307,162.4046,162.8368,14495.0
2022-05-11 12:15:00,173.19,173.71,173.0,173.25,6629.0,162.7334,163.222,162.5549,162.7898,6629.0
2022-05-11 12:20:00,173.21,174.6,173.21,174.28,8759.0,162.7522,164.0583,162.7522,163.7576,8759.0
2022-05-11 12:25:00,174.42,174.56,172.82,173.01,25179.0,163.8892,164.0207,162.3858,162.5643,25179.0
2022-05-11 12:30:00,172.99,173.08,172.71,172.9,75986.0,162.5455,162.6301,162.2824,162.4609,75986.0
2022-05-11 12:35:00,172.86,173.25,172.82,172.89,49316.0,162.4234,162.7898,162.3858,162.4515,49316.0
2022-05-11 12:40:00,172.91,173.32,171.71,172.0,32966.0,162.4703,162.8556,161.3428,161.6153,32966.0
2022-05-11 12:45:00,171.87,171.99,171.35,171.8,17195.0,161.4931,161.6059,161.0045,161.4274,17195.0
2022-05-11 12:50:00,171.67,172.12,171.51,171.95,17211.0,161.3052,161.728,161.1549,161.5683,17211.0
2022-05-11 12:55:00,172.01,172.26,171.77,172.15,15603.0,161.6247,161.8596,161.3992,161.7562,15603.0
2022-05-11 13:00:00,172.08,172.27,171.9,172.26,32334.0,161.6904,161.869,161.5213,161.8596,32334.0
2022-05-11 13:05:00,172.25,172.77,172.12,172.58,24619.0,161.8502,162.3388,161.728,162.1603,24619.0
2022-05-11 13:10:00,172.55,172.99,172.49,172.87,17976.0,162.1321,162.5455,162.0757,162.4327,17976.0
2022-05-11 13:15:00,172.93,173.22,172.82,173.05,9769.0,162.4891,162.7616,162.3858,162.6019,9769.0
2022-05-11 13:20:00,173.05,173.58,172.61,173.53,21816.0,162.6019,163.0999,162.1884,163.0529,21816.0
2022-05-11 13:25:00,173.38,173.67,172.73,172.87,11292.0,162.912,163.1844,162.3012,162.4327,11292.0
2022-05-11 13:30:00,172.77,173.4,172.77,173.28,8882.0,162.3388,162.9307,162.3388,162.818,8882.0
2022-05-11 13:35:00,173.25,173.38,172.59,172.66,10265.0,162.7898,162.912,162.1697,162.2354,10265.0
2022-05-11 13:40:00,172.59,172.87,172.53,172.53,13633.0,162.1697,162.4327,162.1133,162.1133,13633.0
2022-05-11 13:45:00,172.49,173.04,172.43,172.95,23039.0,162.0757,162.5925,162.0193,162.5079,23039.0
2022-05-11 13:50:00,172.93,173.17,172.69,172.87,11552.0,162.4891,162.7146,162.2636,162.4327,11552.0
2022-05-11 13:55:00,173.1,173.12,172.23,172.4,8980.0,162.6489,162.6677,161.8314,161.9911,8980.0
2022-05-11 14:00:00,172.45,173.36,172.45,173.13,9418.0,162.0381,162.8932,162.0381,162.6771,9418.0
2022-05-11 14:05:00,173.31,173.35,172.76,172.83,7330.0,162.8462,162.8838,162.3294,162.3952,7330.0
2022-05-11 14:10:00,172.73,173.18,172.7,173.12,7603.0,162.3012,162.724,162.273,162.6677,7603.0
2022-05-11 14:15:00,173.18,173.37,172.85,173.18,7247.0,162.724,162.9026,162.414,162.724,7247.0
2022-05-11 14:20:00,173.13,173.74,172.66,173.68,18831.0,162.6771,163.2502,162.2354,163.1938,18831.0
2022-05-11 14:25:00,173.64,174.3,173.14,173.42,11048.0,163.1563,163.7764,162.6864,162.9495,11048.0
2022-05-11 14:30:00,173.39,173.77,172.94,173.77,9514.0,162.9214,163.2784,162.4985,163.2784,9514.0
2022-05-11 14:35:00,173.59,173.77,173.09,173.3,6623.0,163.1093,163.2784,162.6395,162.8368,6623.0
2022-05-11 14:40:00,173.53,173.75,172.86,173.75,11998.0,163.0529,163.2596,162.4234,163.2596,11998.0
2022-05-11 14:45:00,173.82,174.27,172.94,173.03,13555.0,163.3254,163.7482,162.4985,162.5831,13555.0
2022-05-11 14:50:00,173.12,173.12,172.82,172.99,36245.0,162.6677,162.6677,162.3858,162.5455,36245.0
2022-05-11 14:55:00,172.97,173.23,172.84,172.99,36491.0,162.5267,162.771,162.4046,162.5455,36491.0
2022-05-11 15:00:00,173.0,173.27,172.9,172.93,29886.0,162.5549,162.8086,162.4609,162.4891,29886.0
2022-05-11 15:05:00,172.99,173.38,172.69,173.11,32748.0,162.5455,162.912,162.2636,162.6583,32748.0
2022-05-11 15:10:00,173.0,173.21,172.92,173.12,51861.0,162.5549,162.7522,162.4797,162.6677,51861.0
2022-05-11 15:15:00,173.15,173.39,172.91,173.26,83981.0,162.6958,162.9214,162.4703,162.7992,83981.0
2022-05-11 15:20:00,173.11,173.23,172.88,173.06,58335.0,162.6583,162.771,162.4421,162.6113,58335.0
2022-05-11 15:25:00,173.11,173.34,172.86,173.13,69407.0,162.6583,162.8744,162.4234,162.6771,69407.0
2022-05-11 15:30:00,173.1,173.25,172.87,173.0,51299.0,162.6489,162.7898,162.4327,162.5549,51299.0
2022-05-11 15:35:00,172.97,173.28,172.93,173.02,69369.0,162.5267,162.818,162.4891,162.5737,69369.0
2022-05-11 15:40:00,173.02,173.17,172.83,173.12,97823.0,162.5737,162.7146,162.3952,162.6677,97823.0
2022-05-11 15:45:00,173.05,173.13,171.5,171.58,67988.0,162.6019,162.6771,161.1455,161.2206,67988.0
2022-05-11 15:50:00,171.57,171.77,171.0,171.22,58585.0,161.2112,161.3992,160.6757,160.8824,58585.0
2022-05-11 15:55:00,171.16,171.2,170.55,170.88,147372.0,160.826,160.8636,160.2528,160.5629,147372.0
2022-05-12 09:30:00,169.91,170.87,168.7,168.7,50352.0,159.6515,160.5535,158.5145,158.5145,50352.0
2022-05-12 09:35:00,168.79,169.87,168.79,169.65,25688.0,158.5991,159.6139,158.5991,159.4072,25688.0
2022-05-12 09:40:00,169.49,171.15,169.27,170.92,13603.0,159.2568,160.8166,159.0501,160.6005,13603.0
2022-05-12 09:45:00,170.93,171.8,170.44,170.75,12882.0,160.6099,161.4274,160.1495,160.4407,12882.0
2022-05-12 09:50:00,170.78,171.36,170.5,171.28,8381.0,160.4689,161.0139,160.2058,160.9387,8381.0
2022-05-12 09:55:00,170.86,171.25,169.89,170.9,10200.0,160.5441,160.9106,159.6327,160.5817,10200.0
2022-05-12 10:00:00,170.86,172.18,170.13,172.02,25920.0,160.5441,161.7844,159.8582,161.6341,25920.0
2022-05-12 10:05:00,172.08,173.54,172.06,173.31,16339.0,161.6904,163.0623,161.6717,162.8462,16339.0
2022-05-12 10:10:00,173.36,174.08,173.05,174.08,65315.0,162.8932,163.5697,162.6019,163.5697,65315.0
2022-05-12 10:15:00,174.08,174.75,173.88,174.37,89172.0,163.5697,164.1992,163.3818,163.8422,89172.0
2022-05-12 10:20:00,174.25,175.08,174.01,174.76,29371.0,163.7294,164.5093,163.5039,164.2086,29371.0
2022-05-12 10:25:00,174.66,174.71,173.29,173.39,30033.0,164.1147,164.1617,162.8274,162.9214,30033.0
2022-05-12 10:30:00,173.52,174.1,172.19,172.61,18012.0,163.0435,163.5885,161.7938,162.1884,18012.0
2022-05-12 10:35:00,172.69,173.62,171.98,173.46,9604.0,162.2636,163.1375,161.5965,162.9871,9604.0
2022-05-12 10:40:00,173.58,173.95,172.82,173.22,14556.0,163.0999,163.4475,162.3858,162.7616,14556.0
2022-05-12 10:45:00,173.31,173.34,172.64,172.9,16969.0,162.8462,162.8744,162.2166,162.4609,16969.0
2022-05-12 10:50:00,173.04,173.44,172.87,173.1,25465.0,162.5925,162.9683,162.4327,162.6489,25465.0
2022-05-12 10:55:00,173.13,173.51,172.87,172.9,19994.0,162.6771,163.0341,162.4327,162.4609,19994.0
2022-05-12 11:00:00,173.07,173.27,172.49,173.27,13378.0,162.6207,162.8086,162.0757,162.8086,13378.0
2022-05-12 11:05:00,173.2,173.71,172.86,173.71,7175.0,162.7428,163.222,162.4234,163.222,7175.0
2022-05-12 11:10:00,173.82,174.12,172.96,172.96,7425.0,163.3254,163.6073,162.5173,162.5173,7425.0
2022-05-12 11:15:00,172.95,173.21,172.57,172.81,6934.0,162.5079,162.7522,162.1509,162.3764,6934.0
2022-05-12 11:20:00,172.73,173.09,172.36,172.77,8483.0,162.3012,162.6395,161.9535,162.3388,8483.0
2022-05-12 11:25:00,172.87,173.31,172.74,172.91,9275.0,162.4327,162.8462,162.3106,162.4703,9275.0
2022-05-12 11:30:00,173.02,173.29,172.03,172.4,9667.0,162.5737,162.8274,161.6435,161.9911,9667.0
2022-05-12 11:35:00,172.52,173.01,172.39,172.81,10099.0,162.1039,162.5643,161.9817,162.3764,10099.0
2022-05-12 11:40:00,172.72,173.09,172.16,172.17,5837.0,162.2918,162.6395,161.7656,161.775,5837.0
2022-05-12 11:45:00,172.17,172.25,171.68,171.79,8324.0,161.775,161.8502,161.3146,161.418,8324.0
2022-05-12 11:50:00,171.75,171.89,171.02,171.17,8872.0,161.3804,161.5119,160.6944,160.8354,8872.0
2022-05-12 11:55:00,171.29,171.31,170.65,170.66,5076.0,160.9481,160.9669,160.3468,160.3562,5076.0
2022-05-12 12:00:00,170.82,171.0,170.4,170.8,8022.0,160.5065,160.6757,160.1119,160.4877,8022.0
2022-05-12 12:05:00,170.83,170.83,170.43,170.72,4486.0,160.5159,160.5159,160.1401,160.4126,4486.0
2022-05-12 12:10:00,170.53,170.86,170.06,170.34,7839.0,160.234,160.5441,159.7924,160.0555,7839.0
2022-05-12 12:15:00,170.27,170.46,169.67,170.12,6575.0,159.9897,160.1683,159.426,159.8488,6575.0
2022-05-12 12:20:00,170.03,171.27,169.87,171.27,5861.0,159.7642,160.9294,159.6139,160.9294,5861.0
2022-05-12 12:25:00,171.18,171.91,171.07,171.78,8133.0,160.8448,161.5307,160.7414,161.4086,8133.0
2022-05-12 12:30:00,171.78,172.81,171.75,172.58,7530.0,161.4086,162.3764,161.3804,162.1603,7530.0
2022-05-12 12:35:00,172.69,172.76,172.35,172.53,4329.0,162.2636,162.3294,161.9441,162.1133,4329.0
2022-05-12 12:40:00,172.37,173.23,171.86,173.23,9045.0,161.9629,162.771,161.4837,162.771,9045.0
2022-05-12 12:45:00,173.42,173.53,172.93,173.02,5679.0,162.9495,163.0529,162.4891,162.5737,5679.0
2022-05-12 12:50:00,172.69,173.17,172.39,172.98,9275.0,162.2636,162.7146,161.9817,162.5361,9275.0
2022-05-12 12:55:00,173.01,173.22,172.33,172.53,4799.0,162.5643,162.7616,161.9254,162.1133,4799.0
2022-05-12 13:00:00,172.6,173.18,172.35,172.71,26510.0,162.1791,162.724,161.9441,162.2824,26510.0
2022-05-12 13:05:00,172.62,172.76,172.15,172.73,22342.0,162.1978,162.3294,161.7562,162.3012,22342.0
2022-05-12 13:10:00,172.59,173.49,172.57,172.69,15707.0,162.1697,163.0153,162.1509,162.2636,15707.0
2022-05-12 13:15:00,172.59,172.88,172.37,172.53,26188.0,162.1697,162.4421,161.9629,162.1133,26188.0
2022-05-12 13:20:00,172.62,172.85,172.2,172.34,11132.0,162.1978,162.414,161.8032,161.9347,11132.0
2022-05-12 13:25:00,172.38,172.38,171.96,172.27,10325.0,161.9723,161.9723,161.5777,161.869,10325.0
2022-05-12 13:30:00,172.26,172.6,171.72,171.73,10293.0,161.8596,162.1791,161.3522,161.3616,10293.0
2022-05-12 13:35:00,171.69,171.91,171.2,171.4,7255.0,161.324,161.5307,160.8636,161.0515,7255.0
2022-05-12 13:40:00,171.37,171.56,170.89,171.07,18253.0,161.0233,161.2018,160.5723,160.7414,18253.0
2022-05-12 13:45:00,171.06,171.06,170.31,170.31,7236.0,160.732,160.732,160.0273,160.0273,7236.0
2022-05-12 13:50:00,170.24,170.69,170.24,170.49,3875.0,159.9615,160.3844,159.9615,160.1964,3875.0
2022-05-12 13:55:00,170.56,170.85,170.29,170.44,6396.0,160.2622,160.5347,160.0085,160.1495,6396.0
2022-05-12 14:00:00,170.45,170.71,170.37,170.5,7817.0,160.1589,160.4032,160.0837,160.2058,7817.0
2022-05-12 14:05:00,170.39,170.39,169.66,169.66,3473.0,160.1025,160.1025,159.4166,159.4166,3473.0
2022-05-12 14:10:00,169.81,170.08,169.73,170.03,4679.0,159.5575,159.8112,159.4823,159.7642,4679.0
2022-05-12 14:15:00,170.03,170.21,169.8,170.21,7539.0,159.7642,159.9333,159.5481,159.9333,7539.0
2022-05-12 14:20:00,170.19,170.5,169.79,170.19,15556.0,159.9146,160.2058,159.5387,159.9146,15556.0
2022-05-12 14:25:00,170.18,170.59,170.13,170.3,6396.0,159.9052,160.2904,159.8582,160.0179,6396.0
2022-05-12 14:30:00,170.04,170.32,169.54,169.83,15694.0,159.7736,160.0367,159.3038,159.5763,15694.0
2022-05-12 14:35:00,169.8,169.8,169.47,169.72,10951.0,159.5481,159.5481,159.238,159.4729,10951.0
2022-05-12 14:40:00,169.71,169.89,169.58,169.85,17750.0,159.4635,159.6327,159.3414,159.5951,17750.0
2022-05-12 14:45:00,169.85,170.19,169.65,169.77,13355.0,159.5951,159.9146,159.4072,159.5199,13355.0
2022-05-12 14:50:00,169.73,170.07,169.6,169.81,14102.0,159.4823,159.8018,159.3602,159.5575,14102.0
2022-05-12 14:55:00,169.79,169.97,169.68,169.87,8366.0,159.5387,159.7078,159.4353,159.6139,8366.0
2022-05-12 15:00:00,169.86,170.6,169.66,170.6,9321.0,159.6045,160.2998,159.4166,160.2998,9321.0
2022-05-12 15:05:00,170.59,170.73,169.81,170.15,8172.0,160.2904,160.422,159.5575,159.877,8172.0
2022-05-12 15:10:00,170.09,170.44,169.74,170.18,14710.0,159.8206,160.1495,159.4917,159.9052,14710.0
2022-05-12 15:15:00,170.18,170.95,170.12,170.73,16438.0,159.9052,160.6287,159.8488,160.422,16438.0
2022-05-12 15:20:00,170.64,171.78,170.58,171.65,15741.0,160.3374,161.4086,160.281,161.2864,15741.0
2022-05-12 15:25:00,171.67,172.04,170.98,170.98,13108.0,161.3052,161.6529,160.6569,160.6569,13108.0
2022-05-12 15:30:00,171.03,171.66,171.03,171.39,12952.0,160.7038,161.2958,160.7038,161.0421,12952.0
2022-05-12 15:35:00,171.39,171.66,170.95,171.59,21577.0,161.0421,161.2958,160.6287,161.23,21577.0
2022-05-12 15:40:00,171.7,171.89,170.87,171.1,19566.0,161.3334,161.5119,160.5535,160.7696,19566.0
2022-05-12 15:45:00,171.12,171.8,171.08,171.25,34462.0,160.7884,161.4274,160.7508,160.9106,34462.0
2022-05-12 15:50:00,171.42,172.39,171.37,172.12,64700.0,161.0703,161.9817,161.0233,161.728,64700.0
2022-05-12 15:55:00,172.22,173.76,172.06,173.71,170765.0,161.822,163.269,161.6717,163.222,170765.0
2022-05-13 09:30:00,176.85,177.19,175.61,175.61,29730.0,166.1725,166.4919,165.0073,165.0073,29730.0
2022-05-13 09:35:00,175.62,176.69,175.62,176.1,3662.0,165.0167,166.0221,165.0167,165.4677,3662.0
2022-05-13 09:40:00,176.13,177.54,176.12,177.08,7095.0,165.4959,166.8208,165.4865,166.3886,7095.0
2022-05-13 09:45:00,177.15,178.21,177.04,177.65,12039.0,166.4543,167.4503,166.351,166.9241,12039.0
2022-05-13 09:50:00,177.67,178.36,177.59,178.32,5571.0,166.9429,167.5913,166.8678,167.5537,5571.0
2022-05-13 09:55:00,178.51,178.53,177.44,177.5,13435.0,167.7322,167.751,166.7268,166.7832,13435.0
2022-05-13 10:00:00,177.61,178.72,177.57,178.25,24679.0,166.8866,167.9295,166.849,167.4879,24679.0
2022-05-13 10:05:00,178.25,178.33,177.69,178.19,9960.0,167.4879,167.5631,166.9617,167.4315,9960.0
2022-05-13 10:10:00,178.41,178.41,177.52,177.94,11363.0,167.6383,167.6383,166.802,167.1966,11363.0
2022-05-13 10:15:00,177.72,177.91,177.37,177.63,13299.0,166.9899,167.1685,166.6611,166.9054,13299.0
2022-05-13 10:20:00,177.72,178.56,177.72,178.37,17220.0,166.9899,167.7792,166.9899,167.6007,17220.0
2022-05-13 10:25:00,178.42,179.28,178.41,179.01,11576.0,167.6477,168.4557,167.6383,168.202,11576.0
2022-05-13 10:30:00,179.08,179.49,178.88,179.49,8500.0,168.2678,168.6531,168.0799,168.6531,8500.0
2022-05-13 10:35:00,179.57,179.91,179.15,179.68,18151.0,168.7282,169.0477,168.3336,168.8316,18151.0
2022-05-13 10:40:00,179.72,179.8,179.26,179.4,15316.0,168.8692,168.9443,168.4369,168.5685,15316.0
2022-05-13 10:45:00,179.28,179.3,178.47,178.78,26679.0,168.4557,168.4745,167.6946,167.9859,26679.0
2022-05-13 10:50:00,178.69,179.58,178.63,179.58,9605.0,167.9014,168.7376,167.845,168.7376,9605.0
2022-05-13 10:55:00,179.63,179.63,179.29,179.44,5224.0,168.7846,168.7846,168.4651,168.6061,5224.0
2022-05-13 11:00:00,179.45,179.49,178.88,178.94,7233.0,168.6155,168.6531,168.0799,168.1363,7233.0
2022-05-13 11:05:00,179.07,179.71,179.01,179.6,12028.0,168.2584,168.8598,168.202,168.7564,12028.0
2022-05-13 11:10:00,179.54,179.67,179.34,179.66,13931.0,168.7,168.8222,168.5121,168.8128,13931.0
2022-05-13 11:15:00,179.63,179.63,179.03,179.21,8535.0,168.7846,168.7846,168.2208,168.39,8535.0
2022-05-13 11:20:00,179.3,179.79,179.3,179.63,6874.0,168.4745,168.9349,168.4745,168.7846,6874.0
2022-05-13 11:25:00,179.64,179.87,179.35,179.81,8771.0,168.794,169.0101,168.5215,168.9537,8771.0
2022-05-13 11:30:00,179.85,179.86,179.45,179.55,13616.0,168.9913,169.0007,168.6155,168.7094,13616.0
2022-05-13 11:35:00,179.63,179.8,179.51,179.72,5136.0,168.7846,168.9443,168.6718,168.8692,5136.0
2022-05-13 11:40:00,179.69,179.7,179.25,179.63,6669.0,168.841,168.8504,168.4275,168.7846,6669.0
2022-05-13 11:45:00,179.54,179.8,179.45,179.73,3800.0,168.7,168.9443,168.6155,168.8786,3800.0
2022-05-13 11:50:00,179.74,180.01,179.64,179.99,16220.0,168.888,169.1417,168.794,169.1229,16220.0
2022-05-13 11:55:00,180.02,180.2,179.9,180.2,11021.0,169.1511,169.3202,169.0383,169.3202,11021.0
2022-05-13 12:00:00,180.27,180.85,180.22,180.84,18323.0,169.386,169.9309,169.339,169.9215,18323.0
2022-05-13 12:05:00,180.74,181.0,180.7,181.0,6850.0,169.8276,170.0719,169.79,170.0719,6850.0
2022-05-13 12:10:00,180.93,181.2,180.72,181.2,8370.0,170.0061,170.2598,169.8088,170.2598,8370.0
2022-05-13 12:15:00,181.11,181.26,181.01,181.04,6400.0,170.1752,170.3162,170.0813,170.1095,6400.0
2022-05-13 12:20:00,180.99,181.09,180.7,180.78,4258.0,170.0625,170.1565,169.79,169.8652,4258.0
2022-05-13 12:25:00,180.74,180.81,180.3,180.7,5579.0,169.8276,169.8934,169.4142,169.79,5579.0
2022-05-13 12:30:00,180.77,181.1,180.72,180.91,5442.0,169.8558,170.1659,169.8088,169.9873,5442.0
2022-05-13 12:35:00,180.87,181.08,180.85,181.03,4982.0,169.9497,170.1471,169.9309,170.1001,4982.0
2022-05-13 12:40:00,181.01,181.04,180.84,180.95,4300.0,170.0813,170.1095,169.9215,170.0249,4300.0
2022-05-13 12:45:00,180.87,181.04,180.21,180.22,22148.0,169.9497,170.1095,169.3296,169.339,22148.0
2022-05-13 12:50:00,180.11,180.37,179.62,180.37,12349.0,169.2356,169.4799,168.7752,169.4799,12349.0
2022-05-13 12:55:00,180.38,180.51,180.27,180.37,4772.0,169.4893,169.6115,169.386,169.4799,4772.0
2022-05-13 13:00:00,180.44,180.78,180.42,180.64,8372.0,169.5457,169.8652,169.5269,169.7336,8372.0
2022-05-13 13:05:00,180.61,180.61,180.1,180.39,6038.0,169.7054,169.7054,169.2262,169.4987,6038.0
2022-05-13 13:10:00,180.4,180.52,180.23,180.47,8581.0,169.5081,169.6209,169.3484,169.5739,8581.0
2022-05-13 13:15:00,180.45,180.58,180.3,180.33,15927.0,169.5551,169.6772,169.4142,169.4423,15927.0
2022-05-13 13:20:00,180.31,180.58,180.19,180.57,7672.0,169.4235,169.6772,169.3108,169.6679,7672.0
2022-05-13 13:25:00,180.67,180.82,180.52,180.71,8148.0,169.7618,169.9028,169.6209,169.7994,8148.0
2022-05-13 13:30:00,180.78,181.0,180.65,181.0,8877.0,169.8652,170.0719,169.743,170.0719,8877.0
2022-05-13 13:35:00,180.99,181.02,180.71,180.79,32020.0,170.0625,170.0907,169.7994,169.8746,32020.0
2022-05-13 13:40:00,180.75,180.77,180.23,180.57,61870.0,169.837,169.8558,169.3484,169.6679,61870.0
2022-05-13 13:45:00,180.52,180.86,180.37,180.86,18378.0,169.6209,169.9403,169.4799,169.9403,18378.0
2022-05-13 13:50:00,180.76,180.8,180.41,180.6,12277.0,169.8464,169.884,169.5175,169.696,12277.0
2022-05-13 13:55:00,180.6,180.66,180.14,180.43,19752.0,169.696,169.7524,169.2638,169.5363,19752.0
2022-05-13 14:00:00,180.4,180.4,179.41,179.53,24852.0,169.5081,169.5081,168.5779,168.6906,24852.0
2022-05-13 14:05:00,179.5,180.16,179.23,180.16,21113.0,168.6625,169.2826,168.4088,169.2826,21113.0
2022-05-13 14:10:00,180.21,180.4,179.7,179.74,12229.0,169.3296,169.5081,168.8504,168.888,12229.0
2022-05-13 14:15:00,179.73,180.09,179.67,180.09,9273.0,168.8786,169.2168,168.8222,169.2168,9273.0
2022-05-13 14:20:00,180.03,180.17,179.53,179.58,40008.0,169.1605,169.292,168.6906,168.7376,40008.0
2022-05-13 14:25:00,179.64,179.76,179.37,179.6,12043.0,168.794,168.9068,168.5403,168.7564,12043.0
2022-05-13 14:30:00,179.67,180.57,179.59,180.05,15612.0,168.8222,169.6679,168.747,169.1792,15612.0
2022-05-13 14:35:00,180.06,180.07,179.74,179.95,7288.0,169.1886,169.198,168.888,169.0853,7288.0
2022-05-13 14:40:00,180.0,180.29,179.82,180.29,6505.0,169.1323,169.4048,168.9631,169.4048,6505.0
2022-05-13 14:45:00,180.16,180.46,179.99,180.4,8590.0,169.2826,169.5645,169.1229,169.5081,8590.0
2022-05-13 14:50:00,180.43,181.3,180.43,181.25,10647.0,169.5363,170.3538,169.5363,170.3068,10647.0
2022-05-13 14:55:00,181.25,181.33,181.07,181.33,10389.0,170.3068,170.382,170.1377,170.382,10389.0
2022-05-13 15:00:00,181.34,181.66,181.17,181.22,9726.0,170.3914,170.692,170.2316,170.2786,9726.0
2022-05-13 15:05:00,181.32,181.92,181.32,181.89,10662.0,170.3726,170.9363,170.3726,170.9082,10662.0
2022-05-13 15:10:00,181.89,182.19,181.72,182.19,10622.0,170.9082,171.19,170.7484,171.19,10622.0
2022-05-13 15:15:00,182.2,182.63,182.02,182.63,28594.0,171.1994,171.6035,171.0303,171.6035,28594.0
2022-05-13 15:20:00,182.61,182.76,182.28,182.7,33894.0,171.5847,171.7256,171.2746,171.6692,33894.0
2022-05-13 15:25:00,182.69,182.95,182.5,182.95,25786.0,171.6599,171.9042,171.4813,171.9042,25786.0
2022-05-13 15:30:00,182.95,183.1,182.36,182.58,137849.0,171.9042,172.0451,171.3498,171.5565,137849.0
2022-05-13 15:35:00,182.61,183.01,182.4,182.56,102417.0,171.5847,171.9605,171.3874,171.5377,102417.0
2022-05-13 15:40:00,182.6,182.6,182.03,182.24,36720.0,171.5753,171.5753,171.0397,171.237,36720.0
2022-05-13 15:45:00,182.22,182.45,181.61,182.0,39218.0,171.2182,171.4343,170.6451,171.0115,39218.0
2022-05-13 15:50:00,182.05,182.18,181.52,182.15,73308.0,171.0585,171.1806,170.5605,171.1525,73308.0
2022-05-13 15:55:00,182.08,182.22,181.6,182.05,133268.0,171.0867,171.2182,170.6357,171.0585,133268.0
2022-05-16 09:30:00,179.8,180.06,179.03,179.37,33128.0,168.9443,169.1886,168.2208,168.5403,33128.0
2022-05-16 09:35:00,179.6,179.81,178.52,179.31,10147.0,168.7564,168.9537,167.7416,168.4839,10147.0
2022-05-16 09:40:00,179.74,179.84,178.93,179.09,8537.0,168.888,168.9819,168.1269,168.2772,8537.0
2022-05-16 09:45:00,178.95,178.95,178.04,178.5,6174.0,168.1457,168.1457,167.2906,167.7228,6174.0
2022-05-16 09:50:00,178.3,179.05,178.3,178.81,7800.0,167.5349,168.2396,167.5349,168.0141,7800.0
2022-05-16 09:55:00,178.68,179.02,178.14,178.56,4445.0,167.892,168.2114,167.3846,167.7792,4445.0
2022-05-16 10:00:00,178.78,179.01,178.03,178.82,7035.0,167.9859,168.202,167.2812,168.0235,7035.0
2022-05-16 10:05:00,178.9,180.02,178.81,180.02,9638.0,168.0987,169.1511,168.0141,169.1511,9638.0
2022-05-16 10:10:00,179.76,180.51,179.73,179.98,10029.0,168.9068,169.6115,168.8786,169.1135,10029.0
2022-05-16 10:15:00,180.1,180.85,180.1,180.44,7935.0,169.2262,169.9309,169.2262,169.5457,7935.0
2022-05-16 10:20:00,180.66,180.84,180.13,180.51,6779.0,169.7524,169.9215,169.2544,169.6115,6779.0
2022-05-16 10:25:00,180.84,181.15,180.17,181.15,8435.0,169.9215,170.2128,169.292,170.2128,8435.0
2022-05-16 10:30:00,181.13,181.14,179.96,180.16,12368.0,170.194,170.2034,169.0947,169.2826,12368.0
2022-05-16 10:35:00,180.13,180.71,180.06,180.71,9032.0,169.2544,169.7994,169.1886,169.7994,9032.0
2022-05-16 10:40:00,180.56,180.57,179.94,180.25,6767.0,169.6585,169.6679,169.0759,169.3672,6767.0
2022-05-16 10:45:00,180.16,180.18,179.81,180.1,10663.0,169.2826,169.3014,168.9537,169.2262,10663.0
2022-05-16 10:50:00,180.07,180.12,179.38,179.6,9649.0,169.198,169.245,168.5497,168.7564,9649.0
2022-05-16 10:55:00,179.53,179.54,178.81,178.95,8167.0,168.6906,168.7,168.0141,168.1457,8167.0
2022-05-16 11:00:00,178.71,178.95,178.5,178.93,10254.0,167.9202,168.1457,167.7228,168.1269,10254.0
2022-05-16 11:05:00,178.84,179.14,178.45,179.12,10206.0,168.0423,168.3242,167.6758,168.3054,10206.0
2022-05-16 11:10:00,179.1,179.34,178.85,179.1,8181.0,168.2866,168.5121,168.0517,168.2866,8181.0
2022-05-16 11:15:00,179.11,179.8,179.05,179.66,11844.0,168.296,168.9443,168.2396,168.8128,11844.0
2022-05-16 11:20:00,179.62,179.63,178.76,178.95,12988.0,168.7752,168.7846,167.9671,168.1457,12988.0
2022-05-16 11:25:00,178.9,179.06,178.39,178.59,22975.0,168.0987,168.249,167.6195,167.8074,22975.0
2022-05-16 11:30:00,178.5,178.9,178.28,178.9,9689.0,167.7228,168.0987,167.5161,168.0987,9689.0
2022-05-16 11:35:00,179.03,179.06,178.17,178.9,7086.0,168.2208,168.249,167.4128,168.0987,7086.0
2022-05-16 11:40:00,178.98,179.16,178.43,179.08,10704.0,168.1738,168.343,167.6571,168.2678,10704.0
2022-05-16 11:45:00,179.02,179.5,178.9,179.45,29082.0,168.2114,168.6625,168.0987,168.6155,29082.0
2022-05-16 11:50:00,179.4,179.56,179.15,179.54,17572.0,168.5685,168.7188,168.3336,168.7,17572.0
2022-05-16 11:55:00,179.54,179.8,179.54,179.76,15452.0,168.7,168.9443,168.7,168.9068,15452.0
2022-05-16 12:00:00,179.75,180.54,179.71,180.46,7770.0,168.8974,169.6397,168.8598,169.5645,7770.0
2022-05-16 12:05:00,180.34,180.39,179.55,179.56,9842.0,169.4517,169.4987,168.7094,168.7188,9842.0
2022-05-16 12:10:00,179.6,179.74,179.23,179.29,8530.0,168.7564,168.888,168.4088,168.4651,8530.0
2022-05-16 12:15:00,179.33,179.51,179.05,179.51,16617.0,168.5027,168.6718,168.2396,168.6718,16617.0
2022-05-16 12:20:00,179.43,179.43,178.87,178.98,4298.0,168.5967,168.5967,168.0705,168.1738,4298.0
2022-05-16 12:25:00,179.05,179.36,178.95,179.23,6609.0,168.2396,168.5309,168.1457,168.4088,6609.0
2022-05-16 12:30:00,179.23,179.37,179.03,179.36,4500.0,168.4088,168.5403,168.2208,168.5309,4500.0
2022-05-16 12:35:00,179.42,179.72,179.02,179.06,8896.0,168.5873,168.8692,168.2114,168.249,8896.0
2022-05-16 12:40:00,178.97,179.11,178.92,179.0,4930.0,168.1645,168.296,168.1175,168.1926,4930.0
2022-05-16 12:45:00,179.05,179.4,178.98,179.25,5972.0,168.2396,168.5685,168.1738,168.4275,5972.0
2022-05-16 12:50:00,179.3,179.3,178.63,178.71,3019.0,168.4745,168.4745,167.845,167.9202,3019.0
2022-05-16 12:55:00,178.5,178.73,178.5,178.56,7041.0,167.7228,167.9389,167.7228,167.7792,7041.0
2022-05-16 13:00:00,178.49,178.79,178.28,178.64,8231.0,167.7134,167.9953,167.5161,167.8544,8231.0
2022-05-16 13:05:00,178.65,178.9,178.56,178.82,10806.0,167.8638,168.0987,167.7792,168.0235,10806.0
2022-05-16 13:10:00,178.8,179.25,178.78,179.25,6725.0,168.0047,168.4275,167.9859,168.4275,6725.0
2022-05-16 13:15:00,179.23,179.3,178.82,178.84,9874.0,168.4088,168.4745,168.0235,168.0423,9874.0
2022-05-16 13:20:00,178.92,179.6,178.8,179.55,6722.0,168.1175,168.7564,168.0047,168.7094,6722.0
2022-05-16 13:25:00,179.47,180.19,179.43,180.11,6571.0,168.6343,169.3108,168.5967,169.2356,6571.0
2022-05-16 13:30:00,180.3,180.48,180.17,180.3,3864.0,169.4142,169.5833,169.292,169.4142,3864.0
2022-05-16 13:35:00,180.27,180.36,180.04,180.14,6147.0,169.386,169.4705,169.1699,169.2638,6147.0
2022-05-16 13:40:00,180.22,180.34,179.68,180.14,6606.0,169.339,169.4517,168.8316,169.2638,6606.0
2022-05-16 13:45:00,180.05,180.05,179.6,179.6,7260.0,169.1792,169.1792,168.7564,168.7564,7260.0
2022-05-16 13:50:00,179.76,179.89,179.48,179.73,6047.0,168.9068,169.0289,168.6437,168.8786,6047.0
2022-05-16 13:55:00,179.6,179.72,179.49,179.49,8061.0,168.7564,168.8692,168.6531,168.6531,8061.0
2022-05-16 14:00:00,179.47,179.59,179.03,179.57,3550.0,168.6343,168.747,168.2208,168.7282,3550.0
2022-05-16 14:05:00,179.57,180.0,179.56,179.83,6605.0,168.7282,169.1323,168.7188,168.9725,6605.0
2022-05-16 14:10:00,179.72,179.74,179.35,179.52,4536.0,168.8692,168.888,168.5215,168.6812,4536.0
2022-05-16 14:15:00,179.47,179.64,179.3,179.43,4537.0,168.6343,168.794,168.4745,168.5967,4537.0
2022-05-16 14:20:00,179.41,179.74,179.31,179.61,6769.0,168.5779,168.888,168.4839,168.7658,6769.0
2022-05-16 14:25:00,179.56,179.91,179.35,179.83,4814.0,168.7188,169.0477,168.5215,168.9725,4814.0
2022-05-16 14:30:00,179.85,180.19,179.82,180.04,8068.0,168.9913,169.3108,168.9631,169.1699,8068.0
2022-05-16 14:35:00,180.03,180.16,179.72,180.04,8889.0,169.1605,169.2826,168.8692,169.1699,8889.0
2022-05-16 14:40:00,180.04,180.19,179.66,179.71,10759.0,169.1699,169.3108,168.8128,168.8598,10759.0
2022-05-16 14:45:00,179.7,179.88,179.4,179.53,5391.0,168.8504,169.0195,168.5685,168.6906,5391.0
2022-05-16 14:50:00,179.6,179.71,179.22,179.56,7025.0,168.7564,168.8598,168.3994,168.7188,7025.0
2022-05-16 14:55:00,179.48,179.77,179.44,179.58,5942.0,168.6437,168.9162,168.6061,168.7376,5942.0
2022-05-16 15:00:00,179.56,179.65,179.27,179.49,7724.0,168.7188,168.8034,168.4463,168.6531,7724.0
2022-05-16 15:05:00,179.49,179.58,179.02,179.02,7578.0,168.6531,168.7376,168.2114,168.2114,7578.0
2022-05-16 15:10:00,178.94,178.98,178.38,178.54,29548.0,168.1363,168.1738,167.6101,167.7604,29548.0
2022-05-16 15:15:00,178.53,178.82,178.33,178.43,8328.0,167.751,168.0235,167.5631,167.6571,8328.0
2022-05-16 15:20:00,178.42,178.42,178.03,178.3,10658.0,167.6477,167.6477,167.2812,167.5349,10658.0
2022-05-16 15:25:00,178.32,178.35,178.02,178.14,8101.0,167.5537,167.5819,167.2718,167.3846,8101.0
2022-05-16 15:30:00,178.1,178.23,177.68,177.73,16549.0,167.347,167.4691,166.9523,166.9993,16549.0
2022-05-16 15:35:00,177.69,177.85,177.47,177.77,16810.0,166.9617,167.1121,166.755,167.0369,16810.0
2022-05-16 15:40:00,177.81,177.89,177.26,177.33,17906.0,167.0745,167.1497,166.5577,166.6235,17906.0
2022-05-16 15:45:00,177.28,177.59,177.28,177.56,32390.0,166.5765,166.8678,166.5765,166.8396,32390.0
2022-05-16 15:50:00,177.51,178.08,177.05,177.18,80159.0,166.7926,167.3282,166.3604,166.4825,80159.0
2022-05-16 15:55:00,177.17,177.23,176.49,177.0,148369.0,166.4731,166.5295,165.8342,166.3134,148369.0
2022-05-17 09:30:00,182.04,184.35,181.13,184.03,38782.0,171.0491,173.2196,170.194,172.9189,38782.0
2022-05-17 09:35:00,184.02,184.37,183.49,183.58,14528.0,172.9096,173.2384,172.4116,172.4961,14528.0
2022-05-17 09:40:00,184.06,185.0,183.8,184.71,15321.0,172.9471,173.8304,172.7028,173.5579,15321.0
2022-05-17 09:45:00,184.84,185.0,183.72,184.28,9326.0,173.68,173.8304,172.6277,173.1539,9326.0
2022-05-17 09:50:00,183.76,184.33,183.36,183.72,9232.0,172.6653,173.2008,172.2894,172.6277,9232.0
2022-05-17 09:55:00,183.8,184.15,182.92,183.28,3116.0,172.7028,173.0317,171.876,172.2142,3116.0
2022-05-17 10:00:00,183.52,184.86,183.52,184.77,8451.0,172.4397,173.6988,172.4397,173.6143,8451.0
2022-05-17 10:05:00,184.66,184.74,183.89,184.0,8648.0,173.5109,173.5861,172.7874,172.8908,8648.0
2022-05-17 10:10:00,183.99,183.99,183.08,183.56,5942.0,172.8814,172.8814,172.0263,172.4773,5942.0
2022-05-17 10:15:00,183.56,183.72,183.23,183.6,7412.0,172.4773,172.6277,172.1673,172.5149,7412.0
2022-05-17 10:20:00,183.69,184.01,183.45,183.84,9517.0,172.5995,172.9002,172.374,172.7404,9517.0
2022-05-17 10:25:00,183.97,184.45,183.77,184.01,15458.0,172.8626,173.3136,172.6746,172.9002,15458.0
2022-05-17 10:30:00,183.91,184.3,183.8,184.07,10269.0,172.8062,173.1726,172.7028,172.9565,10269.0
2022-05-17 10:35:00,183.95,183.95,183.04,183.14,7718.0,172.8438,172.8438,171.9887,172.0827,7718.0
2022-05-17 10:40:00,183.18,183.32,182.2,182.33,22444.0,172.1203,172.2518,171.1994,171.3216,22444.0
2022-05-17 10:45:00,182.27,182.39,181.84,181.96,9548.0,171.2652,171.378,170.8612,170.9739,9548.0
2022-05-17 10:50:00,181.95,182.07,181.69,182.0,17507.0,170.9645,171.0773,170.7202,171.0115,17507.0
2022-05-17 10:55:00,181.97,182.94,181.97,182.94,42218.0,170.9833,171.8948,170.9833,171.8948,42218.0
2022-05-17 11:00:00,182.85,183.29,182.76,183.29,6157.0,171.8102,172.2236,171.7256,172.2236,6157.0
2022-05-17 11:05:00,183.36,183.57,183.27,183.33,7617.0,172.2894,172.4867,172.2048,172.2612,7617.0
2022-05-17 11:10:00,183.39,183.7,183.26,183.47,6400.0,172.3176,172.6089,172.1954,172.3928,6400.0
2022-05-17 11:15:00,183.53,184.11,183.39,183.98,36684.0,172.4491,172.9941,172.3176,172.872,36684.0
2022-05-17 11:20:00,183.97,184.27,183.82,184.1,16960.0,172.8626,173.1445,172.7216,172.9847,16960.0
2022-05-17 11:25:00,184.14,184.54,183.95,184.48,21894.0,173.0223,173.3982,172.8438,173.3418,21894.0
2022-05-17 11:30:00,184.51,184.86,184.51,184.75,14731.0,173.37,173.6988,173.37,173.5955,14731.0
2022-05-17 11:35:00,184.74,185.23,184.73,184.98,13643.0,173.5861,174.0465,173.5767,173.8116,13643.0
2022-05-17 11:40:00,185.01,185.25,184.88,185.03,20200.0,173.8398,174.0653,173.7176,173.8586,20200.0
2022-05-17 11:45:00,185.11,185.25,184.94,185.02,6521.0,173.9337,174.0653,173.774,173.8492,6521.0
2022-05-17 11:50:00,185.08,185.31,184.85,185.24,32454.0,173.9056,174.1217,173.6894,174.0559,32454.0
2022-05-17 11:55:00,185.15,185.17,184.85,184.96,11004.0,173.9713,173.9901,173.6894,173.7928,11004.0
2022-05-17 12:00:00,184.97,184.99,184.36,184.49,14340.0,173.8022,173.821,173.229,173.3512,14340.0
2022-05-17 12:05:00,184.52,184.59,183.93,184.12,6000.0,173.3794,173.4451,172.825,173.0035,6000.0
2022-05-17 12:10:00,184.09,184.19,183.79,183.95,11651.0,172.9753,173.0693,172.6934,172.8438,11651.0
2022-05-17 12:15:00,183.89,184.43,183.88,184.16,5545.0,172.7874,173.2948,172.778,173.0411,5545.0
2022-05-17 12:20:00,184.12,184.32,183.99,184.32,1809.0,173.0035,173.1914,172.8814,173.1914,1809.0
2022-05-17 12:25:00,184.37,184.88,184.31,184.82,5637.0,173.2384,173.7176,173.182,173.6613,5637.0
2022-05-17 12:30:00,184.84,184.84,184.63,184.76,3336.0,173.68,173.68,173.4827,173.6049,3336.0
2022-05-17 12:35:00,184.76,184.95,184.63,184.74,5303.0,173.6049,173.7834,173.4827,173.5861,5303.0
2022-05-17 12:40:00,184.73,184.89,184.43,184.43,34476.0,173.5767,173.727,173.2948,173.2948,34476.0
2022-05-17 12:45:00,184.49,184.81,184.3,184.33,22785.0,173.3512,173.6519,173.1726,173.2008,22785.0
2022-05-17 12:50:00,184.34,184.34,184.11,184.27,5234.0,173.2102,173.2102,172.9941,173.1445,5234.0
2022-05-17 12:55:00,184.25,184.25,184.02,184.11,3654.0,173.1257,173.1257,172.9096,172.9941,3654.0
2022-05-17 13:00:00,184.16,184.37,183.71,184.28,6400.0,173.0411,173.2384,172.6183,173.1539,6400.0
2022-05-17 13:05:00,184.37,184.73,184.37,184.55,3079.0,173.2384,173.5767,173.2384,173.4076,3079.0
2022-05-17 13:10:00,184.54,184.55,184.26,184.32,10021.0,173.3982,173.4076,173.1351,173.1914,10021.0
2022-05-17 13:15:00,184.4,184.72,184.25,184.65,18212.0,173.2666,173.5673,173.1257,173.5015,18212.0
2022-05-17 13:20:00,184.65,184.88,184.48,184.53,56593.0,173.5015,173.7176,173.3418,173.3888,56593.0
2022-05-17 13:25:00,184.53,184.65,184.16,184.35,4670.0,173.3888,173.5015,173.0411,173.2196,4670.0
2022-05-17 13:30:00,184.36,184.5,184.23,184.31,5124.0,173.229,173.3606,173.1069,173.182,5124.0
2022-05-17 13:35:00,184.28,184.39,184.12,184.17,5270.0,173.1539,173.2572,173.0035,173.0505,5270.0
2022-05-17 13:40:00,184.04,184.12,183.7,184.08,7378.0,172.9283,173.0035,172.6089,172.9659,7378.0
2022-05-17 13:45:00,184.0,184.0,183.75,183.89,7255.0,172.8908,172.8908,172.6559,172.7874,7255.0
2022-05-17 13:50:00,183.89,183.89,183.67,183.75,7779.0,172.7874,172.7874,172.5807,172.6559,7779.0
2022-05-17 13:55:00,183.73,183.98,183.62,183.73,8588.0,172.6371,172.872,172.5337,172.6371,8588.0
2022-05-17 14:00:00,183.73,183.92,183.28,183.6,7079.0,172.6371,172.8156,172.2142,172.5149,7079.0
2022-05-17 14:05:00,183.77,184.28,183.5,184.12,13869.0,172.6746,173.1539,172.4209,173.0035,13869.0
2022-05-17 14:10:00,184.02,184.02,182.63,182.96,15831.0,172.9096,172.9096,171.6035,171.9136,15831.0
2022-05-17 14:15:00,183.09,183.38,182.77,183.15,9175.0,172.0357,172.3082,171.735,172.0921,9175.0
2022-05-17 14:20:00,182.95,182.95,181.96,182.46,23204.0,171.9042,171.9042,170.9739,171.4437,23204.0
2022-05-17 14:25:00,182.49,183.06,182.36,182.81,15616.0,171.4719,172.0075,171.3498,171.7726,15616.0
2022-05-17 14:30:00,182.59,182.92,182.3,182.58,30203.0,171.5659,171.876,171.2934,171.5565,30203.0
2022-05-17 14:35:00,182.44,183.75,182.3,183.75,20849.0,171.4249,172.6559,171.2934,172.6559,20849.0
2022-05-17 14:40:00,183.73,184.08,183.67,183.74,37160.0,172.6371,172.9659,172.5807,172.6465,37160.0
2022-05-17 14:45:00,183.83,184.71,183.7,184.62,18627.0,172.731,173.5579,172.6089,173.4733,18627.0
2022-05-17 14:50:00,184.6,184.73,184.0,184.19,27670.0,173.4545,173.5767,172.8908,173.0693,27670.0
2022-05-17 14:55:00,184.22,184.34,184.04,184.23,17236.0,173.0975,173.2102,172.9283,173.1069,17236.0
2022-05-17 15:00:00,184.22,184.84,184.21,184.76,42594.0,173.0975,173.68,173.0881,173.6049,42594.0
2022-05-17 15:05:00,184.63,185.0,184.41,184.62,20131.0,173.4827,173.8304,173.276,173.4733,20131.0
2022-05-17 15:10:00,184.62,184.86,184.45,184.78,26297.0,173.4733,173.6988,173.3136,173.6237,26297.0
2022-05-17 15:15:00,184.69,185.19,184.64,184.95,24665.0,173.5391,174.0089,173.4921,173.7834,24665.0
2022-05-17 15:20:00,185.0,185.28,184.87,185.1,93919.0,173.8304,174.0935,173.7082,173.9243,93919.0
2022-05-17 15:25:00,185.07,185.19,184.89,185.19,17899.0,173.8962,174.0089,173.727,174.0089,17899.0
2022-05-17 15:30:00,185.24,185.76,185.16,185.53,25147.0,174.0559,174.5445,173.9807,174.3284,25147.0
2022-05-17 15:35:00,185.59,185.75,184.85,184.87,42902.0,174.3848,174.5351,173.6894,173.7082,42902.0
2022-05-17 15:40:00,184.88,185.17,184.73,184.91,33441.0,173.7176,173.9901,173.5767,173.7458,33441.0
2022-05-17 15:45:00,184.87,185.0,184.52,184.77,48211.0,173.7082,173.8304,173.3794,173.6143,48211.0
2022-05-17 15:50:00,184.87,185.32,184.82,185.12,101121.0,173.7082,174.1311,173.6613,173.9431,101121.0
2022-05-17 15:55:00,185.16,185.87,184.93,185.75,131365.0,173.9807,174.6479,173.7646,174.5351,131365.0
2022-05-18 09:30:00,182.58,183.2,181.8,182.31,25655.0,171.5565,172.1391,170.8236,171.3028,25655.0
2022-05-18 09:35:00,182.73,183.66,182.15,182.87,6855.0,171.6974,172.5713,171.1525,171.829,6855.0
2022-05-18 09:40:00,183.0,183.47,182.59,183.46,4701.0,171.9511,172.3928,171.5659,172.3834,4701.0
2022-05-18 09:45:00,183.59,184.08,183.38,183.86,22412.0,172.5055,172.9659,172.3082,172.7592,22412.0
2022-05-18 09:50:00,183.69,184.88,183.66,184.49,8872.0,172.5995,173.7176,172.5713,173.3512,8872.0
2022-05-18 09:55:00,184.52,184.61,183.3,184.1,9494.0,173.3794,173.4639,172.233,172.9847,9494.0
2022-05-18 10:00:00,184.11,185.03,184.01,184.8,6359.0,172.9941,173.8586,172.9002,173.6425,6359.0
2022-05-18 10:05:00,184.89,184.9,184.36,184.64,5127.0,173.727,173.7364,173.229,173.4921,5127.0
2022-05-18 10:10:00,184.81,184.94,184.27,184.71,18653.0,173.6519,173.774,173.1445,173.5579,18653.0
2022-05-18 10:15:00,184.67,185.31,184.45,184.78,18133.0,173.5203,174.1217,173.3136,173.6237,18133.0
2022-05-18 10:20:00,184.96,185.19,184.33,184.33,4428.0,173.7928,174.0089,173.2008,173.2008,4428.0
2022-05-18 10:25:00,184.26,184.6,183.98,183.99,4758.0,173.1351,173.4545,172.872,172.8814,4758.0
2022-05-18 10:30:00,183.54,184.06,183.44,183.48,11002.0,172.4585,172.9471,172.3646,172.4022,11002.0
2022-05-18 10:35:00,183.36,183.42,182.9,183.01,11724.0,172.2894,172.3458,171.8572,171.9605,11724.0
2022-05-18 10:40:00,183.14,183.38,182.95,183.28,3341.0,172.0827,172.3082,171.9042,172.2142,3341.0
2022-05-18 10:45:00,183.34,183.94,183.14,183.63,4828.0,172.2706,172.8344,172.0827,172.5431,4828.0
2022-05-18 10:50:00,183.67,183.78,183.25,183.44,5726.0,172.5807,172.684,172.186,172.3646,5726.0
2022-05-18 10:55:00,183.56,184.27,183.49,183.99,10219.0,172.4773,173.1445,172.4116,172.8814,10219.0
2022-05-18 11:00:00,184.0,184.13,183.36,183.53,3387.0,172.8908,173.0129,172.2894,172.4491,3387.0
2022-05-18 11:05:00,183.16,183.55,182.96,183.05,4819.0,172.1015,172.4679,171.9136,171.9981,4819.0
2022-05-18 11:10:00,183.11,183.11,182.94,183.03,1712.0,172.0545,172.0545,171.8948,171.9793,1712.0
2022-05-18 11:15:00,183.0,183.02,182.41,182.41,5729.0,171.9511,171.9699,171.3968,171.3968,5729.0
2022-05-18 11:20:00,182.41,182.45,181.42,181.42,10537.0,171.3968,171.4343,170.4665,170.4665,10537.0
2022-05-18 11:25:00,181.65,181.74,181.13,181.34,5135.0,170.6826,170.7672,170.194,170.3914,5135.0
2022-05-18 11:30:00,181.28,181.42,180.9,181.42,6517.0,170.335,170.4665,169.9779,170.4665,6517.0
2022-05-18 11:35:00,181.36,181.5,181.18,181.41,2511.0,170.4102,170.5417,170.241,170.4571,2511.0
2022-05-18 11:40:00,181.31,181.66,181.31,181.66,4096.0,170.3632,170.692,170.3632,170.692,4096.0
2022-05-18 11:45:00,181.47,181.54,181.08,181.23,4771.0,170.5135,170.5793,170.1471,170.288,4771.0
2022-05-18 11:50:00,181.11,181.3,180.5,180.5,3605.0,170.1752,170.3538,169.6021,169.6021,3605.0
2022-05-18 11:55:00,180.43,180.89,180.42,180.5,5887.0,169.5363,169.9685,169.5269,169.6021,5887.0
2022-05-18 12:00:00,180.52,180.58,180.2,180.32,4491.0,169.6209,169.6772,169.3202,169.4329,4491.0
2022-05-18 12:05:00,180.34,180.34,179.93,180.08,4978.0,169.4517,169.4517,169.0665,169.2074,4978.0
2022-05-18 12:10:00,179.89,180.25,179.83,180.24,3231.0,169.0289,169.3672,168.9725,169.3578,3231.0
2022-05-18 12:15:00,180.25,180.53,180.07,180.2,5626.0,169.3672,169.6303,169.198,169.3202,5626.0
2022-05-18 12:20:00,180.3,180.3,179.45,179.53,5142.0,169.4142,169.4142,168.6155,168.6906,5142.0
2022-05-18 12:25:00,179.59,179.73,179.46,179.54,7059.0,168.747,168.8786,168.6249,168.7,7059.0
2022-05-18 12:30:00,179.53,179.76,179.12,179.76,4147.0,168.6906,168.9068,168.3054,168.9068,4147.0
2022-05-18 12:35:00,179.79,179.81,179.35,179.72,13543.0,168.9349,168.9537,168.5215,168.8692,13543.0
2022-05-18 12:40:00,179.59,179.67,179.32,179.46,5162.0,168.747,168.8222,168.4933,168.6249,5162.0
2022-05-18 12:45:00,179.5,180.08,179.47,180.08,4842.0,168.6625,169.2074,168.6343,169.2074,4842.0
2022-05-18 12:50:00,180.15,180.5,180.15,180.26,3000.0,169.2732,169.6021,169.2732,169.3766,3000.0
2022-05-18 12:55:00,180.4,180.49,180.07,180.49,2138.0,169.5081,169.5927,169.198,169.5927,2138.0
2022-05-18 13:00:00,180.49,180.5,180.11,180.28,3866.0,169.5927,169.6021,169.2356,169.3954,3866.0
2022-05-18 13:05:00,180.2,180.2,179.17,179.18,3549.0,169.3202,169.3202,168.3524,168.3618,3549.0
2022-05-18 13:10:00,179.09,179.18,178.91,179.14,5946.0,168.2772,168.3618,168.1081,168.3242,5946.0
2022-05-18 13:15:00,179.1,179.24,178.86,179.01,4493.0,168.2866,168.4182,168.0611,168.202,4493.0
2022-05-18 13:20:00,179.19,179.28,178.82,178.83,2608.0,168.3712,168.4557,168.0235,168.0329,2608.0
2022-05-18 13:25:00,178.78,178.94,178.4,178.78,7992.0,167.9859,168.1363,167.6289,167.9859,7992.0
2022-05-18 13:30:00,178.66,178.92,178.54,178.91,5177.0,167.8732,168.1175,167.7604,168.1081,5177.0
2022-05-18 13:35:00,178.83,179.17,178.67,178.85,2816.0,168.0329,168.3524,167.8826,168.0517,2816.0
2022-05-18 13:40:00,178.97,178.97,178.26,178.36,4729.0,168.1645,168.1645,167.4973,167.5913,4729.0
2022-05-18 13:45:00,178.42,178.56,178.11,178.33,3917.0,167.6477,167.7792,167.3564,167.5631,3917.0
2022-05-18 13:50:00,178.22,178.37,177.84,178.03,7264.0,167.4597,167.6007,167.1027,167.2812,7264.0
2022-05-18 13:55:00,178.09,178.19,177.77,178.17,4808.0,167.3376,167.4315,167.0369,167.4128,4808.0
2022-05-18 14:00:00,178.14,178.36,177.89,178.18,4723.0,167.3846,167.5913,167.1497,167.4222,4723.0
2022-05-18 14:05:00,178.16,178.29,177.77,178.08,8364.0,167.4034,167.5255,167.0369,167.3282,8364.0
2022-05-18 14:10:00,178.17,178.29,177.73,177.85,6819.0,167.4128,167.5255,166.9993,167.1121,6819.0
2022-05-18 14:15:00,177.85,178.18,177.68,177.93,5869.0,167.1121,167.4222,166.9523,167.1872,5869.0
2022-05-18 14:20:00,177.82,178.14,177.76,177.76,8556.0,167.0839,167.3846,167.0275,167.0275,8556.0
2022-05-18 14:25:00,177.79,178.09,177.79,178.05,10446.0,167.0557,167.3376,167.0557,167.3,10446.0
2022-05-18 14:30:00,178.01,178.05,177.2,177.27,6787.0,167.2624,167.3,166.5013,166.5671,6787.0
2022-05-18 14:35:00,177.23,177.23,176.72,176.82,8321.0,166.5295,166.5295,166.0503,166.1443,8321.0
2022-05-18 14:40:00,176.96,177.11,176.76,176.86,12173.0,166.2758,166.4168,166.0879,166.1818,12173.0
2022-05-18 14:45:00,176.95,177.19,176.42,177.05,8964.0,166.2664,166.4919,165.7684,166.3604,8964.0
2022-05-18 14:50:00,176.89,177.17,176.13,176.37,10216.0,166.21,166.4731,165.4959,165.7214,10216.0
2022-05-18 14:55:00,176.37,176.49,175.96,176.25,11025.0,165.7214,165.8342,165.3362,165.6087,11025.0
2022-05-18 15:00:00,176.17,176.54,176.17,176.19,7370.0,165.5335,165.8812,165.5335,165.5523,7370.0
2022-05-18 15:05:00,176.27,176.79,176.03,176.03,12190.0,165.6275,166.1161,165.402,165.402,12190.0
2022-05-18 15:10:00,176.15,176.35,175.89,176.04,11462.0,165.5147,165.7026,165.2704,165.4114,11462.0
2022-05-18 15:15:00,176.05,176.73,176.05,176.44,18346.0,165.4208,166.0597,165.4208,165.7872,18346.0
2022-05-18 15:20:00,176.43,176.65,175.81,175.92,11351.0,165.7778,165.9845,165.1952,165.2986,11351.0
2022-05-18 15:25:00,175.97,176.05,175.64,175.78,28874.0,165.3456,165.4208,165.0355,165.1671,28874.0
2022-05-18 15:30:00,175.79,175.93,175.41,175.6,42279.0,165.1764,165.308,164.8194,164.9979,42279.0
2022-05-18 15:35:00,175.58,176.9,175.53,176.77,26650.0,164.9791,166.2194,164.9321,166.0973,26650.0
2022-05-18 15:40:00,176.64,177.15,176.0,176.0,37578.0,165.9751,166.4543,165.3738,165.3738,37578.0
2022-05-18 15:45:00,175.91,176.25,175.64,175.8,40605.0,165.2892,165.6087,165.0355,165.1858,40605.0
2022-05-18 15:50:00,175.77,176.22,174.44,174.73,114092.0,165.1577,165.5805,163.908,164.1804,114092.0
2022-05-18 15:55:00,174.65,175.5,174.53,175.39,209973.0,164.1053,164.904,163.9925,164.8006,209973.0
2022-05-19 09:30:00,175.07,176.77,174.2,176.77,33377.0,164.4999,166.0973,163.6824,166.0973,33377.0
2022-05-19 09:35:00,176.9,178.48,176.65,176.92,10758.0,166.2194,167.704,165.9845,166.2382,10758.0
2022-05-19 09:40:00,176.94,176.94,175.33,175.39,8072.0,166.257,166.257,164.7442,164.8006,8072.0
2022-05-19 09:45:00,175.01,175.72,174.67,174.68,10516.0,164.4435,165.1107,164.1241,164.1335,10516.0
2022-05-19 09:50:00,174.47,174.69,173.49,174.69,13668.0,163.9361,164.1429,163.0153,164.1429,13668.0
2022-05-19 09:55:00,174.61,176.3,174.6,175.81,7559.0,164.0677,165.6557,164.0583,165.1952,7559.0
2022-05-19 10:00:00,175.87,177.26,175.71,176.74,11864.0,165.2516,166.5577,165.1013,166.0691,11864.0
2022-05-19 10:05:00,176.97,177.75,176.67,176.67,12346.0,166.2852,167.0181,166.0033,166.0033,12346.0
2022-05-19 10:10:00,176.8,177.61,176.8,177.17,11060.0,166.1255,166.8866,166.1255,166.4731,11060.0
2022-05-19 10:15:00,177.28,178.0,177.07,177.54,7510.0,166.5765,167.253,166.3792,166.8208,7510.0
2022-05-19 10:20:00,177.5,178.59,177.5,178.16,9548.0,166.7832,167.8074,166.7832,167.4034,9548.0
2022-05-19 10:25:00,178.02,178.02,176.31,176.5,20157.0,167.2718,167.2718,165.6651,165.8436,20157.0
2022-05-19 10:30:00,176.43,177.8,176.0,177.77,11625.0,165.7778,167.0651,165.3738,167.0369,11625.0
2022-05-19 10:35:00,177.84,178.04,176.71,177.08,8754.0,167.1027,167.2906,166.0409,166.3886,8754.0
2022-05-19 10:40:00,177.11,177.5,176.71,177.21,7296.0,166.4168,166.7832,166.0409,166.5107,7296.0
2022-05-19 10:45:00,177.31,177.57,176.6,176.72,7061.0,166.6047,166.849,165.9375,166.0503,7061.0
2022-05-19 10:50:00,176.89,177.77,176.61,177.77,4861.0,166.21,167.0369,165.9469,167.0369,4861.0
2022-05-19 10:55:00,177.66,177.88,177.44,177.7,9634.0,166.9335,167.1403,166.7268,166.9711,9634.0
2022-05-19 11:00:00,177.74,178.01,177.34,177.34,8113.0,167.0087,167.2624,166.6329,166.6329,8113.0
2022-05-19 11:05:00,177.4,177.74,176.81,177.63,6907.0,166.6892,167.0087,166.1349,166.9054,6907.0
2022-05-19 11:10:00,177.83,178.32,177.82,177.9,5097.0,167.0933,167.5537,167.0839,167.1591,5097.0
2022-05-19 11:15:00,177.84,177.87,177.32,177.87,8491.0,167.1027,167.1309,166.6141,167.1309,8491.0
2022-05-19 11:20:00,177.64,178.13,177.45,178.11,4464.0,166.9148,167.3752,166.7362,167.3564,4464.0
2022-05-19 11:25:00,177.9,178.03,177.31,177.49,5050.0,167.1591,167.2812,166.6047,166.7738,5050.0
2022-05-19 11:30:00,177.7,178.46,177.7,178.46,3483.0,166.9711,167.6852,166.9711,167.6852,3483.0
2022-05-19 11:35:00,178.4,179.21,178.27,179.19,4620.0,167.6289,168.39,167.5067,168.3712,4620.0
2022-05-19 11:40:00,179.34,179.86,179.3,179.7,9188.0,168.5121,169.0007,168.4745,168.8504,9188.0
2022-05-19 11:45:00,179.73,179.99,179.52,179.83,5980.0,168.8786,169.1229,168.6812,168.9725,5980.0
2022-05-19 11:50:00,179.61,179.69,178.97,179.1,4866.0,168.7658,168.841,168.1645,168.2866,4866.0
2022-05-19 11:55:00,178.87,179.07,178.77,178.99,6923.0,168.0705,168.2584,167.9765,168.1832,6923.0
2022-05-19 12:00:00,178.96,178.97,178.69,178.79,2928.0,168.1551,168.1645,167.9014,167.9953,2928.0
2022-05-19 12:05:00,178.7,178.85,178.44,178.67,2348.0,167.9108,168.0517,167.6665,167.8826,2348.0
2022-05-19 12:10:00,178.87,179.03,178.7,178.81,2272.0,168.0705,168.2208,167.9108,168.0141,2272.0
2022-05-19 12:15:00,178.95,178.95,178.25,178.25,2174.0,168.1457,168.1457,167.4879,167.4879,2174.0
2022-05-19 12:20:00,178.0,178.09,177.59,178.04,3864.0,167.253,167.3376,166.8678,167.2906,3864.0
2022-05-19 12:25:00,178.29,178.49,178.07,178.49,2328.0,167.5255,167.7134,167.3188,167.7134,2328.0
2022-05-19 12:30:00,178.7,178.7,178.13,178.54,5561.0,167.9108,167.9108,167.3752,167.7604,5561.0
2022-05-19 12:35:00,178.43,178.44,177.71,177.71,3906.0,167.6571,167.6665,166.9805,166.9805,3906.0
2022-05-19 12:40:00,177.7,177.71,177.23,177.53,6243.0,166.9711,166.9805,166.5295,166.8114,6243.0
2022-05-19 12:45:00,177.37,177.62,177.16,177.53,6908.0,166.6611,166.896,166.4637,166.8114,6908.0
2022-05-19 12:50:00,177.59,177.76,177.38,177.38,2074.0,166.8678,167.0275,166.6705,166.6705,2074.0
2022-05-19 12:55:00,177.36,178.13,177.28,177.97,39031.0,166.6517,167.3752,166.5765,167.2248,39031.0
2022-05-19 13:00:00,178.07,178.26,177.64,177.79,13773.0,167.3188,167.4973,166.9148,167.0557,13773.0
2022-05-19 13:05:00,177.95,178.33,177.6,177.78,5119.0,167.206,167.5631,166.8772,167.0463,5119.0
2022-05-19 13:10:00,177.78,177.78,177.03,177.19,10006.0,167.0463,167.0463,166.3416,166.4919,10006.0
2022-05-19 13:15:00,176.97,177.59,176.86,177.49,4481.0,166.2852,166.8678,166.1818,166.7738,4481.0
2022-05-19 13:20:00,177.5,177.85,177.34,177.66,5708.0,166.7832,167.1121,166.6329,166.9335,5708.0
2022-05-19 13:25:00,177.53,177.82,177.34,177.53,6804.0,166.8114,167.0839,166.6329,166.8114,6804.0
2022-05-19 13:30:00,177.61,178.53,177.39,178.1,4312.0,166.8866,167.751,166.6798,167.347,4312.0
2022-05-19 13:35:00,178.01,178.43,177.83,178.35,3776.0,167.2624,167.6571,167.0933,167.5819,3776.0
2022-05-19 13:40:00,178.36,178.53,178.08,178.44,3283.0,167.5913,167.751,167.3282,167.6665,3283.0
2022-05-19 13:45:00,178.44,178.46,177.24,177.24,4486.0,167.6665,167.6852,166.5389,166.5389,4486.0
2022-05-19 13:50:00,177.22,178.35,177.21,178.34,7061.0,166.5201,167.5819,166.5107,167.5725,7061.0
2022-05-19 13:55:00,178.65,179.5,178.59,179.25,5828.0,167.8638,168.6625,167.8074,168.4275,5828.0
2022-05-19 14:00:00,179.3,179.37,178.42,178.67,5763.0,168.4745,168.5403,167.6477,167.8826,5763.0
2022-05-19 14:05:00,178.55,178.61,178.08,178.42,3856.0,167.7698,167.8262,167.3282,167.6477,3856.0
2022-05-19 14:10:00,178.56,178.74,178.28,178.52,2149.0,167.7792,167.9483,167.5161,167.7416,2149.0
2022-05-19 14:15:00,178.51,178.85,178.35,178.48,4331.0,167.7322,168.0517,167.5819,167.704,4331.0
2022-05-19 14:20:00,178.45,179.26,178.4,178.85,7795.0,167.6758,168.4369,167.6289,168.0517,7795.0
2022-05-19 14:25:00,178.96,178.97,178.54,178.6,2366.0,168.1551,168.1645,167.7604,167.8168,2366.0
2022-05-19 14:30:00,178.58,178.78,178.47,178.59,2202.0,167.798,167.9859,167.6946,167.8074,2202.0
2022-05-19 14:35:00,178.5,179.65,178.36,179.1,4791.0,167.7228,168.8034,167.5913,168.2866,4791.0
2022-05-19 14:40:00,179.08,179.14,178.33,178.95,4478.0,168.2678,168.3242,167.5631,168.1457,4478.0
2022-05-19 14:45:00,178.86,179.51,178.68,179.48,4543.0,168.0611,168.6718,167.892,168.6437,4543.0
2022-05-19 14:50:00,179.53,179.91,179.23,179.62,8738.0,168.6906,169.0477,168.4088,168.7752,8738.0
2022-05-19 14:55:00,179.7,179.7,178.86,179.31,6200.0,168.8504,168.8504,168.0611,168.4839,6200.0
2022-05-19 15:00:00,179.41,179.8,179.1,179.59,7637.0,168.5779,168.9443,168.2866,168.747,7637.0
2022-05-19 15:05:00,179.63,179.73,178.99,179.02,5101.0,168.7846,168.8786,168.1832,168.2114,5101.0
2022-05-19 15:10:00,178.85,179.03,178.36,178.56,11020.0,168.0517,168.2208,167.5913,167.7792,11020.0
2022-05-19 15:15:00,178.6,178.66,177.92,178.0,8966.0,167.8168,167.8732,167.1778,167.253,8966.0
2022-05-19 15:20:00,178.0,178.0,177.35,177.4,19368.0,167.253,167.253,166.6423,166.6892,19368.0
2022-05-19 15:25:00,177.44,177.61,177.03,177.07,7885.0,166.7268,166.8866,166.3416,166.3792,7885.0
2022-05-19 15:30:00,177.02,177.23,176.71,176.77,12583.0,166.3322,166.5295,166.0409,166.0973,12583.0
2022-05-19 15:35:00,176.65,176.92,176.58,176.6,14848.0,165.9845,166.2382,165.9188,165.9375,14848.0
2022-05-19 15:40:00,176.69,177.34,176.49,177.27,12831.0,166.0221,166.6329,165.8342,166.5671,12831.0
2022-05-19 15:45:00,177.25,177.33,176.57,177.07,21688.0,166.5483,166.6235,165.9094,166.3792,21688.0
2022-05-19 15:50:00,177.08,177.1,175.81,175.84,36555.0,166.3886,166.4074,165.1952,165.2234,36555.0
2022-05-19 15:55:00,175.91,176.18,175.62,175.79,99585.0,165.2892,165.5429,165.0167,165.1764,99585.0
2022-05-20 09:30:00,179.1,179.33,178.0,178.93,69479.0,168.2866,168.5027,167.253,168.1269,69479.0
2022-05-20 09:35:00,178.78,179.4,178.32,179.22,16315.0,167.9859,168.5685,167.5537,168.3994,16315.0
2022-05-20 09:40:00,179.16,180.06,179.1,179.63,8307.0,168.343,169.1886,168.2866,168.7846,8307.0
2022-05-20 09:45:00,179.61,179.63,178.47,178.94,19608.0,168.7658,168.7846,167.6946,168.1363,19608.0
2022-05-20 09:50:00,178.86,179.74,178.8,179.65,3957.0,168.0611,168.888,168.0047,168.8034,3957.0
2022-05-20 09:55:00,179.32,179.77,179.03,179.45,8918.0,168.4933,168.9162,168.2208,168.6155,8918.0
2022-05-20 10:00:00,179.73,179.73,178.6,179.63,7443.0,168.8786,168.8786,167.8168,168.7846,7443.0
2022-05-20 10:05:00,179.44,179.76,179.03,179.28,67119.0,168.6061,168.9068,168.2208,168.4557,67119.0
2022-05-20 10:10:00,179.26,179.26,178.64,179.14,7264.0,168.4369,168.4369,167.8544,168.3242,7264.0
2022-05-20 10:15:00,179.41,179.48,179.12,179.29,6267.0,168.5779,168.6437,168.3054,168.4651,6267.0
2022-05-20 10:20:00,179.3,179.5,178.73,179.5,5644.0,168.4745,168.6625,167.9389,168.6625,5644.0
2022-05-20 10:25:00,179.61,180.55,179.38,180.35,3807.0,168.7658,169.6491,168.5497,169.4611,3807.0
2022-05-20 10:30:00,180.24,180.32,179.93,180.03,4374.0,169.3578,169.4329,169.0665,169.1605,4374.0
2022-05-20 10:35:00,180.0,180.2,179.52,179.69,6557.0,169.1323,169.3202,168.6812,168.841,6557.0
2022-05-20 10:40:00,179.7,180.18,179.58,180.17,8101.0,168.8504,169.3014,168.7376,169.292,8101.0
2022-05-20 10:45:00,180.16,180.16,179.22,179.22,4862.0,169.2826,169.2826,168.3994,168.3994,4862.0
2022-05-20 10:50:00,179.11,179.16,178.13,178.13,5244.0,168.296,168.343,167.3752,167.3752,5244.0
2022-05-20 10:55:00,178.19,178.23,177.29,177.45,6660.0,167.4315,167.4691,166.5859,166.7362,6660.0
2022-05-20 11:00:00,177.38,177.83,177.37,177.8,8284.0,166.6705,167.0933,166.6611,167.0651,8284.0
2022-05-20 11:05:00,177.81,177.87,177.15,177.15,7500.0,167.0745,167.1309,166.4543,166.4543,7500.0
2022-05-20 11:10:00,177.01,177.13,176.34,176.84,7816.0,166.3228,166.4355,165.6932,166.1631,7816.0
2022-05-20 11:15:00,176.67,176.93,176.51,176.65,13777.0,166.0033,166.2476,165.853,165.9845,13777.0
2022-05-20 11:20:00,176.65,176.65,175.77,175.78,18630.0,165.9845,165.9845,165.1577,165.1671,18630.0
2022-05-20 11:25:00,175.77,176.84,175.55,176.81,20198.0,165.1577,166.1631,164.9509,166.1349,20198.0
2022-05-20 11:30:00,176.75,177.11,176.68,177.09,8085.0,166.0785,166.4168,166.0127,166.398,8085.0
2022-05-20 11:35:00,177.06,177.09,176.42,176.51,10245.0,166.3698,166.398,165.7684,165.853,10245.0
2022-05-20 11:40:00,176.52,177.12,176.52,176.63,6000.0,165.8624,166.4261,165.8624,165.9657,6000.0
2022-05-20 11:45:00,176.57,177.11,176.53,177.03,6111.0,165.9094,166.4168,165.8718,166.3416,6111.0
2022-05-20 11:50:00,177.07,177.34,176.72,176.86,5344.0,166.3792,166.6329,166.0503,166.1818,5344.0
2022-05-20 11:55:00,176.73,177.02,176.3,176.3,14029.0,166.0597,166.3322,165.6557,165.6557,14029.0
2022-05-20 12:00:00,176.3,176.48,175.63,175.69,11370.0,165.6557,165.8248,165.0261,165.0825,11370.0
2022-05-20 12:05:00,175.67,175.92,174.9,174.91,11164.0,165.0637,165.2986,164.3402,164.3496,11164.0
2022-05-20 12:10:00,174.7,174.8,173.88,174.72,14683.0,164.1523,164.2462,163.3818,164.1711,14683.0
2022-05-20 12:15:00,174.74,174.97,174.54,174.54,19333.0,164.1898,164.406,164.0019,164.0019,19333.0
2022-05-20 12:20:00,174.62,175.18,174.62,175.18,4820.0,164.0771,164.6033,164.0771,164.6033,4820.0
2022-05-20 12:25:00,175.05,175.05,174.68,174.86,5567.0,164.4811,164.4811,164.1335,164.3026,5567.0
2022-05-20 12:30:00,174.81,175.12,174.74,174.94,9800.0,164.2556,164.5469,164.1898,164.3778,9800.0
2022-05-20 12:35:00,174.94,174.95,174.46,174.47,14330.0,164.3778,164.3872,163.9268,163.9361,14330.0
2022-05-20 12:40:00,174.47,174.55,173.9,173.96,27408.0,163.9361,164.0113,163.4006,163.4569,27408.0
2022-05-20 12:45:00,173.93,174.8,173.83,174.68,47124.0,163.4287,164.2462,163.3348,164.1335,47124.0
2022-05-20 12:50:00,174.7,174.7,174.21,174.3,32408.0,164.1523,164.1523,163.6918,163.7764,32408.0
2022-05-20 12:55:00,174.34,174.84,174.2,174.58,37067.0,163.814,164.2838,163.6824,164.0395,37067.0
2022-05-20 13:00:00,174.53,174.81,174.15,174.53,24262.0,163.9925,164.2556,163.6355,163.9925,24262.0
2022-05-20 13:05:00,174.62,174.66,173.94,173.99,18111.0,164.0771,164.1147,163.4381,163.4851,18111.0
2022-05-20 13:10:00,173.97,174.1,173.75,174.0,14456.0,163.4663,163.5885,163.2596,163.4945,14456.0
2022-05-20 13:15:00,174.11,174.15,173.81,173.86,11587.0,163.5979,163.6355,163.316,163.363,11587.0
2022-05-20 13:20:00,173.86,174.01,173.73,173.9,11210.0,163.363,163.5039,163.2408,163.4006,11210.0
2022-05-20 13:25:00,173.87,174.09,173.76,173.86,24282.0,163.3724,163.5791,163.269,163.363,24282.0
2022-05-20 13:30:00,173.81,175.43,173.78,175.43,18569.0,163.316,164.8382,163.2878,164.8382,18569.0
2022-05-20 13:35:00,175.29,175.76,175.0,175.43,13061.0,164.7066,165.1483,164.4341,164.8382,13061.0
2022-05-20 13:40:00,175.38,175.52,175.03,175.45,6288.0,164.7912,164.9228,164.4623,164.857,6288.0
2022-05-20 13:45:00,175.34,175.83,175.19,175.6,16495.0,164.7536,165.214,164.6127,164.9979,16495.0
2022-05-20 13:50:00,175.64,175.99,175.08,175.75,8360.0,165.0355,165.3644,164.5093,165.1389,8360.0
2022-05-20 13:55:00,175.91,176.08,175.69,175.95,10515.0,165.2892,165.4489,165.0825,165.3268,10515.0
2022-05-20 14:00:00,175.99,176.07,175.6,175.69,21741.0,165.3644,165.4395,164.9979,165.0825,21741.0
2022-05-20 14:05:00,175.65,175.68,174.32,174.9,22148.0,165.0449,165.0731,163.7952,164.3402,22148.0
2022-05-20 14:10:00,175.26,175.28,174.75,174.75,9405.0,164.6784,164.6972,164.1992,164.1992,9405.0
2022-05-20 14:15:00,174.73,175.02,174.36,174.57,7863.0,164.1804,164.4529,163.8328,164.0301,7863.0
2022-05-20 14:20:00,174.48,174.7,174.13,174.55,10606.0,163.9455,164.1523,163.6167,164.0113,10606.0
2022-05-20 14:25:00,174.45,174.6,174.25,174.52,8651.0,163.9174,164.0583,163.7294,163.9831,8651.0
2022-05-20 14:30:00,174.67,174.79,173.89,174.03,8466.0,164.1241,164.2368,163.3912,163.5227,8466.0
2022-05-20 14:35:00,173.93,174.36,173.84,173.84,11305.0,163.4287,163.8328,163.3442,163.3442,11305.0
2022-05-20 14:40:00,173.83,174.58,173.72,174.55,14542.0,163.3348,164.0395,163.2314,164.0113,14542.0
2022-05-20 14:45:00,174.5,174.69,174.06,174.56,8145.0,163.9643,164.1429,163.5509,164.0207,8145.0
2022-05-20 14:50:00,174.53,175.88,174.38,175.53,8326.0,163.9925,165.261,163.8516,164.9321,8326.0
2022-05-20 14:55:00,175.49,175.54,174.43,174.43,17043.0,164.8946,164.9415,163.8986,163.8986,17043.0
2022-05-20 15:00:00,174.44,174.84,174.05,174.12,19626.0,163.908,164.2838,163.5415,163.6073,19626.0
2022-05-20 15:05:00,174.13,174.2,173.74,173.88,24599.0,163.6167,163.6824,163.2502,163.3818,24599.0
2022-05-20 15:10:00,173.88,174.15,173.8,174.09,16115.0,163.3818,163.6355,163.3066,163.5791,16115.0
2022-05-20 15:15:00,174.09,175.09,174.09,174.85,16993.0,163.5791,164.5187,163.5791,164.2932,16993.0
2022-05-20 15:20:00,174.91,175.67,174.8,175.62,13704.0,164.3496,165.0637,164.2462,165.0167,13704.0
2022-05-20 15:25:00,175.67,176.67,175.47,176.67,13520.0,165.0637,166.0033,164.8758,166.0033,13520.0
2022-05-20 15:30:00,176.83,177.52,176.45,177.44,19949.0,166.1537,166.802,165.7966,166.7268,19949.0
2022-05-20 15:35:00,177.37,178.57,177.19,177.95,15215.0,166.6611,167.7886,166.4919,167.206,15215.0
2022-05-20 15:40:00,178.03,179.27,177.93,178.62,35071.0,167.2812,168.4463,167.1872,167.8356,35071.0
2022-05-20 15:45:00,178.62,178.75,177.8,178.63,16361.0,167.8356,167.9577,167.0651,167.845,16361.0
2022-05-20 15:50:00,178.74,179.29,178.41,179.18,48941.0,167.9483,168.4651,167.6383,168.3618,48941.0
2022-05-20 15:55:00,179.36,180.45,179.2,180.09,166932.0,168.5309,169.5551,168.3806,169.2168,166932.0
2022-05-23 09:30:00,180.44,181.3,178.9,180.35,50649.0,169.5457,170.3538,168.0987,169.4611,50649.0
2022-05-23 09:35:00,180.49,181.12,179.9,180.1,25942.0,169.5927,170.1846,169.0383,169.2262,25942.0
2022-05-23 09:40:00,180.22,181.63,179.94,181.16,17652.0,169.339,170.6639,169.0759,170.2222,17652.0
2022-05-23 09:45:00,180.91,182.06,180.91,181.86,4225.0,169.9873,171.0679,169.9873,170.88,4225.0
2022-05-23 09:50:00,181.77,181.9,180.15,180.2,12703.0,170.7954,170.9176,169.2732,169.3202,12703.0
2022-05-23 09:55:00,180.25,180.65,178.78,178.84,13334.0,169.3672,169.743,167.9859,168.0423,13334.0
2022-05-23 10:00:00,178.7,178.7,176.78,177.21,24003.0,167.9108,167.9108,166.1067,166.5107,24003.0
2022-05-23 10:05:00,177.4,177.48,176.89,177.29,9692.0,166.6892,166.7644,166.21,166.5859,9692.0
2022-05-23 10:10:00,177.27,177.77,177.05,177.3,13306.0,166.5671,167.0369,166.3604,166.5953,13306.0
2022-05-23 10:15:00,177.3,177.95,177.22,177.72,8881.0,166.5953,167.206,166.5201,166.9899,8881.0
2022-05-23 10:20:00,177.21,178.16,176.97,177.5,44302.0,166.5107,167.4034,166.2852,166.7832,44302.0
2022-05-23 10:25:00,177.52,177.61,176.74,176.83,19991.0,166.802,166.8866,166.0691,166.1537,19991.0
2022-05-23 10:30:00,177.97,178.21,177.43,178.08,14620.0,167.2248,167.4503,166.7174,167.3282,14620.0
2022-05-23 10:35:00,178.04,178.48,177.42,177.79,6366.0,167.2906,167.704,166.708,167.0557,6366.0
2022-05-23 10:40:00,177.46,178.09,177.35,177.63,13038.0,166.7456,167.3376,166.6423,166.9054,13038.0
2022-05-23 10:45:00,177.67,178.05,176.93,177.27,6228.0,166.9429,167.3,166.2476,166.5671,6228.0
2022-05-23 10:50:00,177.08,177.66,176.95,177.49,41851.0,166.3886,166.9335,166.2664,166.7738,41851.0
2022-05-23 10:55:00,177.4,178.07,177.33,177.97,13793.0,166.6892,167.3188,166.6235,167.2248,13793.0
2022-05-23 11:00:00,177.99,178.78,177.74,178.75,10533.0,167.2436,167.9859,167.0087,167.9577,10533.0
2022-05-23 11:05:00,178.75,178.99,177.95,178.07,8200.0,167.9577,168.1832,167.206,167.3188,8200.0
2022-05-23 11:10:00,178.0,178.89,177.94,178.82,20209.0,167.253,168.0893,167.1966,168.0235,20209.0
2022-05-23 11:15:00,178.93,179.27,178.58,178.58,27222.0,168.1269,168.4463,167.798,167.798,27222.0
2022-05-23 11:20:00,178.52,178.85,178.52,178.77,9294.0,167.7416,168.0517,167.7416,167.9765,9294.0
2022-05-23 11:25:00,178.82,179.54,178.72,179.5,14940.0,168.0235,168.7,167.9295,168.6625,14940.0
2022-05-23 11:30:00,179.51,180.68,179.42,180.52,12150.0,168.6718,169.7712,168.5873,169.6209,12150.0
2022-05-23 11:35:00,180.51,180.84,180.34,180.84,10738.0,169.6115,169.9215,169.4517,169.9215,10738.0
2022-05-23 11:40:00,180.95,181.02,180.58,180.77,26476.0,170.0249,170.0907,169.6772,169.8558,26476.0
2022-05-23 11:45:00,180.78,180.91,179.86,179.96,26477.0,169.8652,169.9873,169.0007,169.0947,26477.0
2022-05-23 11:50:00,179.99,180.24,179.89,180.08,7211.0,169.1229,169.3578,169.0289,169.2074,7211.0
2022-05-23 11:55:00,180.08,180.35,179.89,179.93,9068.0,169.2074,169.4611,169.0289,169.0665,9068.0
2022-05-23 12:00:00,179.88,180.16,179.72,179.99,4507.0,169.0195,169.2826,168.8692,169.1229,4507.0
2022-05-23 12:05:00,179.8,180.31,179.79,180.31,3646.0,168.9443,169.4235,168.9349,169.4235,3646.0
2022-05-23 12:10:00,180.3,180.35,179.84,179.85,8096.0,169.4142,169.4611,168.9819,168.9913,8096.0
2022-05-23 12:15:00,179.97,180.12,179.82,180.12,9892.0,169.1041,169.245,168.9631,169.245,9892.0
2022-05-23 12:20:00,180.12,180.64,180.1,180.48,6917.0,169.245,169.7336,169.2262,169.5833,6917.0
2022-05-23 12:25:00,180.57,180.64,179.79,179.86,22728.0,169.6679,169.7336,168.9349,169.0007,22728.0
2022-05-23 12:30:00,179.53,180.29,179.13,180.15,34520.0,168.6906,169.4048,168.3148,169.2732,34520.0
2022-05-23 12:35:00,180.19,180.34,179.79,180.27,2935.0,169.3108,169.4517,168.9349,169.386,2935.0
2022-05-23 12:40:00,180.25,180.25,179.96,180.1,2100.0,169.3672,169.3672,169.0947,169.2262,2100.0
2022-05-23 12:45:00,180.13,180.13,179.52,179.78,9313.0,169.2544,169.2544,168.6812,168.9255,9313.0
2022-05-23 12:50:00,179.99,180.01,179.55,179.55,2564.0,169.1229,169.1417,168.7094,168.7094,2564.0
2022-05-23 12:55:00,179.53,179.59,179.36,179.51,2898.0,168.6906,168.747,168.5309,168.6718,2898.0
2022-05-23 13:00:00,179.52,179.62,179.2,179.3,7262.0,168.6812,168.7752,168.3806,168.4745,7262.0
2022-05-23 13:05:00,179.03,179.35,179.0,179.11,14690.0,168.2208,168.5215,168.1926,168.296,14690.0
2022-05-23 13:10:00,179.28,179.54,179.13,179.31,6798.0,168.4557,168.7,168.3148,168.4839,6798.0
2022-05-23 13:15:00,179.27,179.3,178.74,178.83,6509.0,168.4463,168.4745,167.9483,168.0329,6509.0
2022-05-23 13:20:00,178.74,178.92,178.34,178.91,8304.0,167.9483,168.1175,167.5725,168.1081,8304.0
2022-05-23 13:25:00,179.0,179.22,178.96,179.0,9186.0,168.1926,168.3994,168.1551,168.1926,9186.0
2022-05-23 13:30:00,178.9,179.2,178.74,179.06,7247.0,168.0987,168.3806,167.9483,168.249,7247.0
2022-05-23 13:35:00,179.02,179.26,179.02,179.19,5684.0,168.2114,168.4369,168.2114,168.3712,5684.0
2022-05-23 13:40:00,179.17,179.35,179.09,179.24,5107.0,168.3524,168.5215,168.2772,168.4182,5107.0
2022-05-23 13:45:00,179.27,180.09,179.22,180.01,3893.0,168.4463,169.2168,168.3994,169.1417,3893.0
2022-05-23 13:50:00,180.01,180.01,179.54,179.54,2333.0,169.1417,169.1417,168.7,168.7,2333.0
2022-05-23 13:55:00,179.54,180.13,179.53,180.13,3894.0,168.7,169.2544,168.6906,169.2544,3894.0
2022-05-23 14:00:00,180.14,180.22,179.7,179.9,2623.0,169.2638,169.339,168.8504,169.0383,2623.0
2022-05-23 14:05:00,179.96,180.03,179.8,180.0,5161.0,169.0947,169.1605,168.9443,169.1323,5161.0
2022-05-23 14:10:00,180.02,180.38,180.01,180.38,8621.0,169.1511,169.4893,169.1417,169.4893,8621.0
2022-05-23 14:15:00,180.33,180.45,180.15,180.35,4260.0,169.4423,169.5551,169.2732,169.4611,4260.0
2022-05-23 14:20:00,180.43,180.53,180.23,180.29,3965.0,169.5363,169.6303,169.3484,169.4048,3965.0
2022-05-23 14:25:00,180.24,180.32,180.0,180.03,5305.0,169.3578,169.4329,169.1323,169.1605,5305.0
2022-05-23 14:30:00,180.01,180.52,179.97,180.43,7298.0,169.1417,169.6209,169.1041,169.5363,7298.0
2022-05-23 14:35:00,180.33,180.48,180.25,180.33,3947.0,169.4423,169.5833,169.3672,169.4423,3947.0
2022-05-23 14:40:00,180.33,180.98,180.33,180.98,13368.0,169.4423,170.0531,169.4423,170.0531,13368.0
2022-05-23 14:45:00,181.07,181.07,180.04,180.31,11598.0,170.1377,170.1377,169.1699,169.4235,11598.0
2022-05-23 14:50:00,180.39,180.7,180.35,180.7,6904.0,169.4987,169.79,169.4611,169.79,6904.0
2022-05-23 14:55:00,180.66,180.8,180.08,180.13,7443.0,169.7524,169.884,169.2074,169.2544,7443.0
2022-05-23 15:00:00,180.04,180.41,180.04,180.33,3375.0,169.1699,169.5175,169.1699,169.4423,3375.0
2022-05-23 15:05:00,180.43,180.76,180.38,180.76,4250.0,169.5363,169.8464,169.4893,169.8464,4250.0
2022-05-23 15:10:00,180.68,180.68,179.88,180.03,5426.0,169.7712,169.7712,169.0195,169.1605,5426.0
2022-05-23 15:15:00,180.04,180.23,179.93,180.23,11423.0,169.1699,169.3484,169.0665,169.3484,11423.0
2022-05-23 15:20:00,180.2,180.23,179.48,179.62,7786.0,169.3202,169.3484,168.6437,168.7752,7786.0
2022-05-23 15:25:00,179.66,179.82,179.43,179.56,17681.0,168.8128,168.9631,168.5967,168.7188,17681.0
2022-05-23 15:30:00,179.43,180.2,179.43,180.1,7980.0,168.5967,169.3202,168.5967,169.2262,7980.0
2022-05-23 15:35:00,180.07,180.36,179.52,179.53,12034.0,169.198,169.4705,168.6812,168.6906,12034.0
2022-05-23 15:40:00,179.47,179.95,179.46,179.7,16817.0,168.6343,169.0853,168.6249,168.8504,16817.0
2022-05-23 15:45:00,179.72,179.72,179.02,179.11,13423.0,168.8692,168.8692,168.2114,168.296,13423.0
2022-05-23 15:50:00,179.17,180.19,179.17,179.93,27847.0,168.3524,169.3108,168.3524,169.0665,27847.0
2022-05-23 15:55:00,179.89,180.87,179.65,180.84,81767.0,169.0289,169.9497,168.8034,169.9215,81767.0
2022-05-24 09:30:00,178.11,179.47,178.11,178.75,21874.0,167.3564,168.6343,167.3564,167.9577,21874.0
2022-05-24 09:35:00,178.72,178.72,176.81,177.28,15965.0,167.9295,167.9295,166.1349,166.5765,15965.0
2022-05-24 09:40:00,177.12,177.85,176.76,177.19,10260.0,166.4261,167.1121,166.0879,166.4919,10260.0
2022-05-24 09:45:00,177.31,177.75,176.55,177.19,7896.0,166.6047,167.0181,165.8906,166.4919,7896.0
2022-05-24 09:50:00,177.08,177.93,177.01,177.43,4947.0,166.3886,167.1872,166.3228,166.7174,4947.0
2022-05-24 09:55:00,177.48,177.49,176.03,176.04,8343.0,166.7644,166.7738,165.402,165.4114,8343.0
2022-05-24 10:00:00,176.28,176.36,175.8,176.09,15974.0,165.6369,165.712,165.1858,165.4583,15974.0
2022-05-24 10:05:00,176.26,176.56,175.61,175.74,12975.0,165.6181,165.9,165.0073,165.1295,12975.0
2022-05-24 10:10:00,175.75,176.4,175.72,176.14,5135.0,165.1389,165.7496,165.1107,165.5053,5135.0
2022-05-24 10:15:00,176.05,176.23,175.77,176.08,5674.0,165.4208,165.5899,165.1577,165.4489,5674.0
2022-05-24 10:20:00,176.09,177.36,176.09,177.1,10912.0,165.4583,166.6517,165.4583,166.4074,10912.0
2022-05-24 10:25:00,177.24,178.29,176.96,178.28,7052.0,166.5389,167.5255,166.2758,167.5161,7052.0
2022-05-24 10:30:00,178.17,178.76,178.04,178.23,13716.0,167.4128,167.9671,167.2906,167.4691,13716.0
2022-05-24 10:35:00,178.16,178.81,178.12,178.26,6965.0,167.4034,168.0141,167.3658,167.4973,6965.0
2022-05-24 10:40:00,178.15,178.69,177.79,178.63,8028.0,167.394,167.9014,167.0557,167.845,8028.0
2022-05-24 10:45:00,178.68,178.84,177.63,177.63,7643.0,167.892,168.0423,166.9054,166.9054,7643.0
2022-05-24 10:50:00,177.65,177.74,177.26,177.33,10360.0,166.9241,167.0087,166.5577,166.6235,10360.0
2022-05-24 10:55:00,177.1,177.62,177.1,177.62,4361.0,166.4074,166.896,166.4074,166.896,4361.0
2022-05-24 11:00:00,177.59,177.66,177.31,177.39,5166.0,166.8678,166.9335,166.6047,166.6798,5166.0
2022-05-24 11:05:00,177.2,177.48,176.92,177.13,4917.0,166.5013,166.7644,166.2382,166.4355,4917.0
2022-05-24 11:10:00,177.28,177.28,176.86,176.87,5575.0,166.5765,166.5765,166.1818,166.1912,5575.0
2022-05-24 11:15:00,176.87,177.72,176.79,176.82,3785.0,166.1912,166.9899,166.1161,166.1443,3785.0
2022-05-24 11:20:00,176.79,177.37,176.69,177.24,2400.0,166.1161,166.6611,166.0221,166.5389,2400.0
2022-05-24 11:25:00,177.26,177.3,177.02,177.27,5159.0,166.5577,166.5953,166.3322,166.5671,5159.0
2022-05-24 11:30:00,177.46,177.46,176.78,177.12,4100.0,166.7456,166.7456,166.1067,166.4261,4100.0
2022-05-24 11:35:00,176.99,177.07,176.5,176.69,3642.0,166.304,166.3792,165.8436,166.0221,3642.0
2022-05-24 11:40:00,176.76,177.09,176.69,176.94,4521.0,166.0879,166.398,166.0221,166.257,4521.0
2022-05-24 11:45:00,177.09,178.42,177.08,178.41,5032.0,166.398,167.6477,166.3886,167.6383,5032.0
2022-05-24 11:50:00,178.38,178.44,177.93,177.96,2881.0,167.6101,167.6665,167.1872,167.2154,2881.0
2022-05-24 11:55:00,178.1,178.68,178.05,178.38,5991.0,167.347,167.892,167.3,167.6101,5991.0
2022-05-24 12:00:00,178.29,178.4,178.04,178.35,4994.0,167.5255,167.6289,167.2906,167.5819,4994.0
2022-05-24 12:05:00,178.35,178.81,178.08,178.8,5506.0,167.5819,168.0141,167.3282,168.0047,5506.0
2022-05-24 12:10:00,178.72,179.36,178.71,179.36,4484.0,167.9295,168.5309,167.9202,168.5309,4484.0
2022-05-24 12:15:00,179.67,180.21,179.28,179.28,6845.0,168.8222,169.3296,168.4557,168.4557,6845.0
2022-05-24 12:20:00,179.34,179.34,178.9,178.94,5224.0,168.5121,168.5121,168.0987,168.1363,5224.0
2022-05-24 12:25:00,179.06,179.06,178.68,178.68,3636.0,168.249,168.249,167.892,167.892,3636.0
2022-05-24 12:30:00,178.75,178.87,178.07,178.11,4342.0,167.9577,168.0705,167.3188,167.3564,4342.0
2022-05-24 12:35:00,178.27,178.41,177.91,177.95,4870.0,167.5067,167.6383,167.1685,167.206,4870.0
2022-05-24 12:40:00,177.96,178.11,177.79,177.82,2634.0,167.2154,167.3564,167.0557,167.0839,2634.0
2022-05-24 12:45:00,177.81,177.94,177.65,177.87,6236.0,167.0745,167.1966,166.9241,167.1309,6236.0
2022-05-24 12:50:00,177.95,178.01,177.71,178.01,10630.0,167.206,167.2624,166.9805,167.2624,10630.0
2022-05-24 12:55:00,178.04,178.9,178.01,178.52,12646.0,167.2906,168.0987,167.2624,167.7416,12646.0
2022-05-24 13:00:00,178.45,178.53,177.85,177.86,15258.0,167.6758,167.751,167.1121,167.1215,15258.0
2022-05-24 13:05:00,177.84,178.12,177.84,178.04,5544.0,167.1027,167.3658,167.1027,167.2906,5544.0
2022-05-24 13:10:00,178.03,178.37,177.98,178.37,2146.0,167.2812,167.6007,167.2342,167.6007,2146.0
2022-05-24 13:15:00,178.28,178.55,178.16,178.5,3173.0,167.5161,167.7698,167.4034,167.7228,3173.0
2022-05-24 13:20:00,178.4,178.44,178.0,178.31,2797.0,167.6289,167.6665,167.253,167.5443,2797.0
2022-05-24 13:25:00,178.25,178.43,178.17,178.43,1650.0,167.4879,167.6571,167.4128,167.6571,1650.0
2022-05-24 13:30:00,178.37,178.38,178.13,178.38,2649.0,167.6007,167.6101,167.3752,167.6101,2649.0
2022-05-24 13:35:00,178.42,178.97,178.38,178.83,3533.0,167.6477,168.1645,167.6101,168.0329,3533.0
2022-05-24 13:40:00,178.83,179.64,178.83,179.19,4382.0,168.0329,168.794,168.0329,168.3712,4382.0
2022-05-24 13:45:00,179.3,179.57,179.02,179.21,2130.0,168.4745,168.7282,168.2114,168.39,2130.0
2022-05-24 13:50:00,179.14,179.62,179.13,179.53,1943.0,168.3242,168.7752,168.3148,168.6906,1943.0
2022-05-24 13:55:00,179.62,179.71,179.26,179.34,1906.0,168.7752,168.8598,168.4369,168.5121,1906.0
2022-05-24 14:00:00,179.33,179.34,178.86,178.86,3545.0,168.5027,168.5121,168.0611,168.0611,3545.0
2022-05-24 14:05:00,178.87,179.8,178.87,179.7,4727.0,168.0705,168.9443,168.0705,168.8504,4727.0
2022-05-24 14:10:00,179.62,180.45,179.58,179.99,24317.0,168.7752,169.5551,168.7376,169.1229,24317.0
2022-05-24 14:15:00,180.03,180.03,179.38,179.38,10134.0,169.1605,169.1605,168.5497,168.5497,10134.0
2022-05-24 14:20:00,179.31,179.68,179.1,179.52,9085.0,168.4839,168.8316,168.2866,168.6812,9085.0
2022-05-24 14:25:00,179.7,179.81,179.5,179.5,2102.0,168.8504,168.9537,168.6625,168.6625,2102.0
2022-05-24 14:30:00,179.38,179.46,179.21,179.46,3790.0,168.5497,168.6249,168.39,168.6249,3790.0
2022-05-24 14:35:00,179.46,179.76,179.21,179.63,6005.0,168.6249,168.9068,168.39,168.7846,6005.0
2022-05-24 14:40:00,179.72,179.82,179.01,179.18,8346.0,168.8692,168.9631,168.202,168.3618,8346.0
2022-05-24 14:45:00,179.06,179.08,178.33,178.46,9087.0,168.249,168.2678,167.5631,167.6852,9087.0
2022-05-24 14:50:00,178.24,178.45,178.19,178.23,3212.0,167.4785,167.6758,167.4315,167.4691,3212.0
2022-05-24 14:55:00,178.07,178.38,177.87,178.33,13504.0,167.3188,167.6101,167.1309,167.5631,13504.0
2022-05-24 15:00:00,178.28,178.71,178.04,178.65,7904.0,167.5161,167.9202,167.2906,167.8638,7904.0
2022-05-24 15:05:00,178.61,178.97,178.4,178.41,7315.0,167.8262,168.1645,167.6289,167.6383,7315.0
2022-05-24 15:10:00,178.51,178.74,178.23,178.4,7138.0,167.7322,167.9483,167.4691,167.6289,7138.0
2022-05-24 15:15:00,178.39,178.55,178.11,178.23,6152.0,167.6195,167.7698,167.3564,167.4691,6152.0
2022-05-24 15:20:00,178.3,178.59,177.85,178.4,7281.0,167.5349,167.8074,167.1121,167.6289,7281.0
2022-05-24 15:25:00,178.4,178.59,178.2,178.57,15830.0,167.6289,167.8074,167.4409,167.7886,15830.0
2022-05-24 15:30:00,178.55,178.75,178.07,178.38,17245.0,167.7698,167.9577,167.3188,167.6101,17245.0
2022-05-24 15:35:00,178.46,180.09,178.44,179.75,21615.0,167.6852,169.2168,167.6665,168.8974,21615.0
2022-05-24 15:40:00,179.89,179.91,179.28,179.28,19597.0,169.0289,169.0477,168.4557,168.4557,19597.0
2022-05-24 15:45:00,179.36,179.78,179.33,179.34,22597.0,168.5309,168.9255,168.5027,168.5121,22597.0
2022-05-24 15:50:00,179.49,179.85,178.85,178.87,70196.0,168.6531,168.9913,168.0517,168.0705,70196.0
2022-05-24 15:55:00,178.86,179.23,178.55,179.12,114752.0,168.0611,168.4088,167.7698,168.3054,114752.0
2022-05-25 09:30:00,176.88,179.92,176.63,179.36,28472.0,166.2006,169.0571,165.9657,168.5309,28472.0
2022-05-25 09:35:00,179.83,181.84,179.6,180.33,7965.0,168.9725,170.8612,168.7564,169.4423,7965.0
2022-05-25 09:40:00,180.81,180.85,179.76,180.47,5971.0,169.8934,169.9309,168.9068,169.5739,5971.0
2022-05-25 09:45:00,180.72,181.73,179.41,179.41,6954.0,169.8088,170.7578,168.5779,168.5779,6954.0
2022-05-25 09:50:00,179.69,180.56,179.64,180.46,4075.0,168.841,169.6585,168.794,169.5645,4075.0
2022-05-25 09:55:00,180.37,180.94,179.7,180.07,17776.0,169.4799,170.0155,168.8504,169.198,17776.0
2022-05-25 10:00:00,180.09,180.43,179.67,179.67,7608.0,169.2168,169.5363,168.8222,168.8222,7608.0
2022-05-25 10:05:00,179.64,179.64,178.72,178.98,10442.0,168.794,168.794,167.9295,168.1738,10442.0
2022-05-25 10:10:00,179.0,179.36,178.51,179.21,9604.0,168.1926,168.5309,167.7322,168.39,9604.0
2022-05-25 10:15:00,179.35,179.74,178.92,179.55,9058.0,168.5215,168.888,168.1175,168.7094,9058.0
2022-05-25 10:20:00,179.45,180.04,179.02,179.94,23520.0,168.6155,169.1699,168.2114,169.0759,23520.0
2022-05-25 10:25:00,180.0,180.53,179.87,180.53,10825.0,169.1323,169.6303,169.0101,169.6303,10825.0
2022-05-25 10:30:00,180.75,181.43,180.37,181.43,19111.0,169.837,170.4759,169.4799,170.4759,19111.0
2022-05-25 10:35:00,181.65,181.67,181.25,181.33,6841.0,170.6826,170.7014,170.3068,170.382,6841.0
2022-05-25 10:40:00,181.45,181.49,180.5,180.9,5340.0,170.4947,170.5323,169.6021,169.9779,5340.0
2022-05-25 10:45:00,180.88,181.23,180.51,180.85,6049.0,169.9591,170.288,169.6115,169.9309,6049.0
2022-05-25 10:50:00,180.91,181.11,180.77,180.82,5089.0,169.9873,170.1752,169.8558,169.9028,5089.0
2022-05-25 10:55:00,180.75,181.28,180.75,181.2,8585.0,169.837,170.335,169.837,170.2598,8585.0
2022-05-25 11:00:00,181.0,181.33,180.49,180.5,8406.0,170.0719,170.382,169.5927,169.6021,8406.0
2022-05-25 11:05:00,180.63,181.2,180.63,181.0,4849.0,169.7242,170.2598,169.7242,170.0719,4849.0
2022-05-25 11:10:00,181.03,181.25,180.89,180.92,2186.0,170.1001,170.3068,169.9685,169.9967,2186.0
2022-05-25 11:15:00,181.08,181.09,180.65,180.7,3277.0,170.1471,170.1565,169.743,169.79,3277.0
2022-05-25 11:20:00,180.62,180.68,180.36,180.61,4380.0,169.7148,169.7712,169.4705,169.7054,4380.0
2022-05-25 11:25:00,180.55,180.55,180.3,180.31,3027.0,169.6491,169.6491,169.4142,169.4235,3027.0
2022-05-25 11:30:00,180.29,180.65,180.18,180.19,4513.0,169.4048,169.743,169.3014,169.3108,4513.0
2022-05-25 11:35:00,180.27,180.48,179.69,180.48,16683.0,169.386,169.5833,168.841,169.5833,16683.0
2022-05-25 11:40:00,180.59,180.98,180.41,180.85,6495.0,169.6866,170.0531,169.5175,169.9309,6495.0
2022-05-25 11:45:00,180.85,181.11,180.8,181.09,3298.0,169.9309,170.1752,169.884,170.1565,3298.0
2022-05-25 11:50:00,180.95,181.18,180.82,180.91,5977.0,170.0249,170.241,169.9028,169.9873,5977.0
2022-05-25 11:55:00,180.95,181.09,180.91,180.93,2513.0,170.0249,170.1565,169.9873,170.0061,2513.0
2022-05-25 12:00:00,180.87,181.23,180.87,181.2,3265.0,169.9497,170.288,169.9497,170.2598,3265.0
2022-05-25 12:05:00,181.17,181.19,180.47,180.61,4109.0,170.2316,170.2504,169.5739,169.7054,4109.0
2022-05-25 12:10:00,180.57,180.76,180.56,180.66,2975.0,169.6679,169.8464,169.6585,169.7524,2975.0
2022-05-25 12:15:00,180.54,180.6,180.02,180.15,4509.0,169.6397,169.696,169.1511,169.2732,4509.0
2022-05-25 12:20:00,180.15,180.15,179.85,180.02,5000.0,169.2732,169.2732,168.9913,169.1511,5000.0
2022-05-25 12:25:00,180.05,180.05,179.41,179.62,13566.0,169.1792,169.1792,168.5779,168.7752,13566.0
2022-05-25 12:30:00,179.75,180.1,179.67,179.67,1500.0,168.8974,169.2262,168.8222,168.8222,1500.0
2022-05-25 12:35:00,179.66,179.73,179.39,179.71,2000.0,168.8128,168.8786,168.5591,168.8598,2000.0
2022-05-25 12:40:00,179.71,179.72,179.58,179.72,7912.0,168.8598,168.8692,168.7376,168.8692,7912.0
2022-05-25 12:45:00,179.78,180.05,179.62,179.92,3182.0,168.9255,169.1792,168.7752,169.0571,3182.0
2022-05-25 12:50:00,179.95,180.11,179.77,179.86,6452.0,169.0853,169.2356,168.9162,169.0007,6452.0
2022-05-25 12:55:00,179.88,180.01,179.67,180.0,3925.0,169.0195,169.1417,168.8222,169.1323,3925.0
2022-05-25 13:00:00,179.98,180.1,179.89,179.89,4120.0,169.1135,169.2262,169.0289,169.0289,4120.0
2022-05-25 13:05:00,179.92,179.92,179.76,179.78,9830.0,169.0571,169.0571,168.9068,168.9255,9830.0
2022-05-25 13:10:00,179.8,179.8,179.33,179.73,7034.0,168.9443,168.9443,168.5027,168.8786,7034.0
2022-05-25 13:15:00,179.75,180.28,179.75,179.97,4547.0,168.8974,169.3954,168.8974,169.1041,4547.0
2022-05-25 13:20:00,179.88,180.03,179.82,179.83,4780.0,169.0195,169.1605,168.9631,168.9725,4780.0
2022-05-25 13:25:00,179.75,180.22,179.75,180.14,3890.0,168.8974,169.339,168.8974,169.2638,3890.0
2022-05-25 13:30:00,180.14,180.36,180.08,180.33,2345.0,169.2638,169.4705,169.2074,169.4423,2345.0
2022-05-25 13:35:00,180.33,180.76,180.33,180.75,6523.0,169.4423,169.8464,169.4423,169.837,6523.0
2022-05-25 13:40:00,180.8,180.87,180.54,180.73,4039.0,169.884,169.9497,169.6397,169.8182,4039.0
2022-05-25 13:45:00,180.78,180.91,180.61,180.87,5871.0,169.8652,169.9873,169.7054,169.9497,5871.0
2022-05-25 13:50:00,180.93,180.93,180.67,180.71,7976.0,170.0061,170.0061,169.7618,169.7994,7976.0
2022-05-25 13:55:00,180.79,180.94,180.67,180.91,3818.0,169.8746,170.0155,169.7618,169.9873,3818.0
2022-05-25 14:00:00,180.85,182.54,180.69,182.16,40884.0,169.9309,171.5189,169.7806,171.1619,40884.0
2022-05-25 14:05:00,182.23,182.43,180.41,181.46,23508.0,171.2276,171.4156,169.5175,170.5041,23508.0
2022-05-25 14:10:00,181.67,182.42,181.49,182.36,36716.0,170.7014,171.4062,170.5323,171.3498,36716.0
2022-05-25 14:15:00,182.45,183.07,182.2,182.66,15241.0,171.4343,172.0169,171.1994,171.6317,15241.0
2022-05-25 14:20:00,182.56,183.14,182.51,182.8,10287.0,171.5377,172.0827,171.4907,171.7632,10287.0
2022-05-25 14:25:00,182.87,183.8,182.69,183.69,11824.0,171.829,172.7028,171.6599,172.5995,11824.0
2022-05-25 14:30:00,183.79,184.41,183.71,184.41,49755.0,172.6934,173.276,172.6183,173.276,49755.0
2022-05-25 14:35:00,184.31,184.67,183.84,183.96,18846.0,173.182,173.5203,172.7404,172.8532,18846.0
2022-05-25 14:40:00,184.0,184.4,183.76,183.76,17677.0,172.8908,173.2666,172.6653,172.6653,17677.0
2022-05-25 14:45:00,183.68,184.04,183.49,183.53,11162.0,172.5901,172.9283,172.4116,172.4491,11162.0
2022-05-25 14:50:00,183.63,184.37,183.6,184.27,11957.0,172.5431,173.2384,172.5149,173.1445,11957.0
2022-05-25 14:55:00,184.3,184.38,184.23,184.31,8674.0,173.1726,173.2478,173.1069,173.182,8674.0
2022-05-25 15:00:00,184.28,185.27,184.21,185.22,15243.0,173.1539,174.0841,173.0881,174.0371,15243.0
2022-05-25 15:05:00,185.16,185.26,184.81,185.15,13203.0,173.9807,174.0747,173.6519,173.9713,13203.0
2022-05-25 15:10:00,185.06,185.59,185.05,185.43,13110.0,173.8868,174.3848,173.8774,174.2344,13110.0
2022-05-25 15:15:00,185.47,185.53,185.06,185.33,16748.0,174.272,174.3284,173.8868,174.1405,16748.0
2022-05-25 15:20:00,185.36,185.41,184.91,184.99,18555.0,174.1686,174.2156,173.7458,173.821,18555.0
2022-05-25 15:25:00,185.03,185.08,184.75,184.77,18593.0,173.8586,173.9056,173.5955,173.6143,18593.0
2022-05-25 15:30:00,184.78,185.31,184.77,184.93,73550.0,173.6237,174.1217,173.6143,173.7646,73550.0
2022-05-25 15:35:00,184.87,184.89,184.41,184.46,25804.0,173.7082,173.727,173.276,173.323,25804.0
2022-05-25 15:40:00,184.4,184.74,184.12,184.39,21942.0,173.2666,173.5861,173.0035,173.2572,21942.0
2022-05-25 15:45:00,184.38,184.46,184.17,184.33,33901.0,173.2478,173.323,173.0505,173.2008,33901.0
2022-05-25 15:50:00,184.3,184.44,183.8,184.19,50212.0,173.1726,173.3042,172.7028,173.0693,50212.0
2022-05-25 15:55:00,184.15,184.84,184.09,184.65,211345.0,173.0317,173.68,172.9753,173.5015,211345.0
2022-05-26 09:30:00,184.69,186.87,183.9,186.87,37090.0,173.5391,175.5875,172.7968,175.5875,37090.0
2022-05-26 09:35:00,187.0,187.64,186.57,187.27,15044.0,175.7096,176.311,175.3056,175.9633,15044.0
2022-05-26 09:40:00,186.96,188.0,186.96,187.16,11563.0,175.672,176.6493,175.672,175.86,11563.0
2022-05-26 09:45:00,187.22,188.12,187.1,187.78,10771.0,175.9163,176.762,175.8036,176.4425,10771.0
2022-05-26 09:50:00,187.86,188.59,187.78,188.41,14637.0,176.5177,177.2036,176.4425,177.0345,14637.0
2022-05-26 09:55:00,188.41,189.54,188.2,189.4,17758.0,177.0345,178.0963,176.8372,177.9647,17758.0
2022-05-26 10:00:00,189.25,189.68,189.11,189.3,8799.0,177.8238,178.2278,177.6922,177.8708,8799.0
2022-05-26 10:05:00,189.4,190.79,189.23,190.53,23529.0,177.9647,179.2708,177.805,179.0265,23529.0
2022-05-26 10:10:00,190.52,191.48,190.04,191.35,16317.0,179.0171,179.9191,178.5661,179.797,16317.0
2022-05-26 10:15:00,191.21,191.49,190.52,190.56,19859.0,179.6654,179.9285,179.0171,179.0547,19859.0
2022-05-26 10:20:00,190.73,191.36,190.65,191.33,15170.0,179.2144,179.8064,179.1393,179.7782,15170.0
2022-05-26 10:25:00,191.27,191.35,190.73,190.76,12211.0,179.7218,179.797,179.2144,179.2426,12211.0
2022-05-26 10:30:00,190.87,190.87,189.34,189.52,14523.0,179.346,179.346,177.9084,178.0775,14523.0
2022-05-26 10:35:00,189.54,189.64,189.1,189.46,24796.0,178.0963,178.1902,177.6828,178.0211,24796.0
2022-05-26 10:40:00,189.41,189.45,188.93,189.06,11294.0,177.9741,178.0117,177.5231,177.6453,11294.0
2022-05-26 10:45:00,189.04,189.44,188.4,189.44,8918.0,177.6265,178.0023,177.0251,178.0023,8918.0
2022-05-26 10:50:00,189.51,189.59,189.15,189.15,6970.0,178.0681,178.1433,177.7298,177.7298,6970.0
2022-05-26 10:55:00,189.2,189.7,189.2,189.65,25541.0,177.7768,178.2466,177.7768,178.1996,25541.0
2022-05-26 11:00:00,189.68,190.34,189.61,190.21,11756.0,178.2278,178.848,178.162,178.7258,11756.0
2022-05-26 11:05:00,190.17,190.22,189.64,190.02,10726.0,178.6882,178.7352,178.1902,178.5473,10726.0
2022-05-26 11:10:00,190.05,190.28,190.04,190.25,5599.0,178.5755,178.7916,178.5661,178.7634,5599.0
2022-05-26 11:15:00,190.34,190.65,190.33,190.52,11457.0,178.848,179.1393,178.8386,179.0171,11457.0
2022-05-26 11:20:00,190.48,191.09,190.43,190.64,10371.0,178.9795,179.5527,178.9325,179.1299,10371.0
2022-05-26 11:25:00,190.7,190.89,190.41,190.47,10064.0,179.1862,179.3648,178.9137,178.9701,10064.0
2022-05-26 11:30:00,190.47,190.71,190.13,190.13,6946.0,178.9701,179.1956,178.6507,178.6507,6946.0
2022-05-26 11:35:00,190.04,190.49,190.04,190.47,6809.0,178.5661,178.9889,178.5661,178.9701,6809.0
2022-05-26 11:40:00,190.42,190.85,190.42,190.75,9257.0,178.9231,179.3272,178.9231,179.2332,9257.0
2022-05-26 11:45:00,190.75,190.79,190.24,190.41,6648.0,179.2332,179.2708,178.754,178.9137,6648.0
2022-05-26 11:50:00,190.37,190.52,190.11,190.52,4775.0,178.8762,179.0171,178.6319,179.0171,4775.0
2022-05-26 11:55:00,190.51,190.75,190.44,190.57,6302.0,179.0077,179.2332,178.9419,179.0641,6302.0
2022-05-26 12:00:00,190.52,190.81,190.26,190.78,8284.0,179.0171,179.2896,178.7728,179.2614,8284.0
2022-05-26 12:05:00,190.69,190.78,190.59,190.65,3651.0,179.1768,179.2614,179.0829,179.1393,3651.0
2022-05-26 12:10:00,190.71,191.33,190.71,191.29,15575.0,179.1956,179.7782,179.1956,179.7406,15575.0
2022-05-26 12:15:00,191.21,191.33,191.07,191.3,7048.0,179.6654,179.7782,179.5339,179.75,7048.0
2022-05-26 12:20:00,191.37,191.85,191.37,191.77,16240.0,179.8158,180.2668,179.8158,180.1916,16240.0
2022-05-26 12:25:00,191.83,191.9,191.61,191.7,4899.0,180.248,180.3138,180.0413,180.1259,4899.0
2022-05-26 12:30:00,191.67,191.71,191.46,191.47,5019.0,180.0977,180.1353,179.9004,179.9097,5019.0
2022-05-26 12:35:00,191.46,191.8,191.38,191.75,6297.0,179.9004,180.2198,179.8252,180.1728,6297.0
2022-05-26 12:40:00,191.76,191.79,191.58,191.75,15038.0,180.1822,180.2104,180.0131,180.1728,15038.0
2022-05-26 12:45:00,191.7,191.91,191.66,191.71,5080.0,180.1259,180.3232,180.0883,180.1353,5080.0
2022-05-26 12:50:00,191.64,191.82,191.62,191.82,3085.0,180.0695,180.2386,180.0507,180.2386,3085.0
2022-05-26 12:55:00,191.81,192.33,191.78,192.19,12678.0,180.2292,180.7178,180.201,180.5863,12678.0
2022-05-26 13:00:00,192.26,192.38,192.12,192.19,6287.0,180.6521,180.7648,180.5205,180.5863,6287.0
2022-05-26 13:05:00,192.2,192.59,192.2,192.59,6189.0,180.5957,180.9621,180.5957,180.9621,6189.0
2022-05-26 13:10:00,192.52,192.61,191.79,192.2,8849.0,180.8964,180.9809,180.2104,180.5957,8849.0
2022-05-26 13:15:00,192.14,192.17,191.81,192.0,18853.0,180.5393,180.5675,180.2292,180.4077,18853.0
2022-05-26 13:20:00,192.03,192.15,191.52,191.68,6943.0,180.4359,180.5487,179.9567,180.1071,6943.0
2022-05-26 13:25:00,191.59,191.9,191.49,191.83,11124.0,180.0225,180.3138,179.9285,180.248,11124.0
2022-05-26 13:30:00,191.91,192.25,191.91,192.1,5900.0,180.3232,180.6427,180.3232,180.5017,5900.0
2022-05-26 13:35:00,192.09,192.21,191.95,192.15,6010.0,180.4923,180.6051,180.3608,180.5487,6010.0
2022-05-26 13:40:00,192.09,192.46,192.02,192.46,17061.0,180.4923,180.84,180.4265,180.84,17061.0
2022-05-26 13:45:00,192.46,192.85,192.46,192.74,12986.0,180.84,181.2064,180.84,181.1031,12986.0
2022-05-26 13:50:00,192.65,192.97,192.63,192.81,14176.0,181.0185,181.3192,180.9997,181.1688,14176.0
2022-05-26 13:55:00,192.84,192.89,192.5,192.78,11170.0,181.197,181.244,180.8776,181.1407,11170.0
2022-05-26 14:00:00,192.78,192.89,192.69,192.8,12151.0,181.1407,181.244,181.0561,181.1594,12151.0
2022-05-26 14:05:00,192.78,192.85,192.4,192.72,13080.0,181.1407,181.2064,180.7836,181.0843,13080.0
2022-05-26 14:10:00,192.72,193.02,192.71,193.01,12083.0,181.0843,181.3662,181.0749,181.3568,12083.0
2022-05-26 14:15:00,193.04,193.21,193.0,193.14,16998.0,181.385,181.5447,181.3474,181.4789,16998.0
2022-05-26 14:20:00,193.11,193.2,193.02,193.08,7418.0,181.4507,181.5353,181.3662,181.4225,7418.0
2022-05-26 14:25:00,193.09,193.21,193.0,193.03,12822.0,181.4319,181.5447,181.3474,181.3756,12822.0
2022-05-26 14:30:00,193.07,193.13,192.95,192.96,17721.0,181.4131,181.4695,181.3004,181.3098,17721.0
2022-05-26 14:35:00,192.98,193.15,192.8,193.08,13954.0,181.3286,181.4883,181.1594,181.4225,13954.0
2022-05-26 14:40:00,192.97,193.37,192.9,193.34,6915.0,181.3192,181.695,181.2534,181.6668,6915.0
2022-05-26 14:45:00,193.36,193.37,193.13,193.22,5988.0,181.6856,181.695,181.4695,181.5541,5988.0
2022-05-26 14:50:00,193.15,193.19,192.78,192.86,66705.0,181.4883,181.5259,181.1407,181.2158,66705.0
2022-05-26 14:55:00,192.84,193.05,192.81,192.96,9619.0,181.197,181.3944,181.1688,181.3098,9619.0
2022-05-26 15:00:00,192.99,192.99,192.34,192.51,22280.0,181.338,181.338,180.7272,180.887,22280.0
2022-05-26 15:05:00,192.47,193.09,192.47,193.05,14296.0,180.8494,181.4319,180.8494,181.3944,14296.0
2022-05-26 15:10:00,193.0,193.12,192.91,193.06,35608.0,181.3474,181.4601,181.2628,181.4038,35608.0
2022-05-26 15:15:00,193.07,193.1,192.48,192.6,71956.0,181.4131,181.4413,180.8588,180.9715,71956.0
2022-05-26 15:20:00,192.59,192.72,192.48,192.58,28472.0,180.9621,181.0843,180.8588,180.9527,28472.0
2022-05-26 15:25:00,192.55,192.58,192.28,192.43,31047.0,180.9245,180.9527,180.6708,180.8118,31047.0
2022-05-26 15:30:00,192.41,192.69,192.33,192.68,45616.0,180.793,181.0561,180.7178,181.0467,45616.0
2022-05-26 15:35:00,192.68,192.7,192.35,192.45,31459.0,181.0467,181.0655,180.7366,180.8306,31459.0
2022-05-26 15:40:00,192.45,192.76,192.45,192.74,49183.0,180.8306,181.1219,180.8306,181.1031,49183.0
2022-05-26 15:45:00,192.73,193.12,192.56,193.06,46658.0,181.0937,181.4601,180.9339,181.4038,46658.0
2022-05-26 15:50:00,193.07,193.45,192.78,193.05,109455.0,181.4131,181.7702,181.1407,181.3944,109455.0
2022-05-26 15:55:00,193.06,193.14,192.5,192.53,134270.0,181.4038,181.4789,180.8776,180.9058,134270.0
2022-05-27 09:30:00,194.08,196.91,194.07,196.5,51528.0,182.3622,185.0213,182.3528,184.6361,51528.0
2022-05-27 09:35:00,196.31,197.59,196.13,196.84,26291.0,184.4575,185.6602,184.2884,184.9555,26291.0
2022-05-27 09:40:00,196.83,197.67,196.67,196.93,47560.0,184.9461,185.7354,184.7958,185.0401,47560.0
2022-05-27 09:45:00,196.89,197.11,196.17,196.58,19837.0,185.0025,185.2092,184.326,184.7112,19837.0
2022-05-27 09:50:00,196.57,197.5,196.32,197.27,17123.0,184.7018,185.5757,184.4669,185.3596,17123.0
2022-05-27 09:55:00,197.35,197.91,197.22,197.22,16346.0,185.4347,185.9609,185.3126,185.3126,16346.0
2022-05-27 10:00:00,197.24,197.46,196.65,196.65,21787.0,185.3314,185.5381,184.777,184.777,21787.0
2022-05-27 10:05:00,196.67,197.74,196.56,197.7,27064.0,184.7958,185.8012,184.6924,185.7636,27064.0
2022-05-27 10:10:00,197.63,197.7,196.92,197.08,8332.0,185.6978,185.7636,185.0307,185.181,8332.0
2022-05-27 10:15:00,197.01,197.5,196.93,197.03,13222.0,185.1153,185.5757,185.0401,185.1341,13222.0
2022-05-27 10:20:00,197.09,197.46,197.09,197.26,6563.0,185.1904,185.5381,185.1904,185.3502,6563.0
2022-05-27 10:25:00,197.14,197.19,196.88,197.03,12505.0,185.2374,185.2844,184.9931,185.1341,12505.0
2022-05-27 10:30:00,197.03,197.59,196.95,197.0,6025.0,185.1341,185.6602,185.0589,185.1059,6025.0
2022-05-27 10:35:00,197.03,197.57,197.03,197.49,13806.0,185.1341,185.6415,185.1341,185.5663,13806.0
2022-05-27 10:40:00,197.49,197.64,197.2,197.44,18888.0,185.5663,185.7072,185.2938,185.5193,18888.0
2022-05-27 10:45:00,197.44,197.9,197.18,197.89,47291.0,185.5193,185.9515,185.275,185.9421,47291.0
2022-05-27 10:50:00,197.9,198.28,197.76,197.92,23349.0,185.9515,186.3086,185.82,185.9703,23349.0
2022-05-27 10:55:00,197.89,197.89,196.7,196.74,7928.0,185.9421,185.9421,184.824,184.8616,7928.0
2022-05-27 11:00:00,196.84,197.08,196.45,196.93,13221.0,184.9555,185.181,184.5891,185.0401,13221.0
2022-05-27 11:05:00,196.75,197.34,196.75,196.99,15762.0,184.871,185.4253,184.871,185.0965,15762.0
2022-05-27 11:10:00,197.03,197.03,196.56,196.77,16518.0,185.1341,185.1341,184.6924,184.8898,16518.0
2022-05-27 11:15:00,196.75,197.2,196.74,197.01,7796.0,184.871,185.2938,184.8616,185.1153,7796.0
2022-05-27 11:20:00,197.03,197.51,197.01,197.4,8506.0,185.1341,185.5851,185.1153,185.4817,8506.0
2022-05-27 11:25:00,197.42,197.42,196.91,197.16,9914.0,185.5005,185.5005,185.0213,185.2562,9914.0
2022-05-27 11:30:00,197.21,197.41,197.15,197.22,8391.0,185.3032,185.4911,185.2468,185.3126,8391.0
2022-05-27 11:35:00,196.97,197.18,196.94,197.03,13238.0,185.0777,185.275,185.0495,185.1341,13238.0
2022-05-27 11:40:00,196.92,197.25,196.91,197.1,8299.0,185.0307,185.3408,185.0213,185.1998,8299.0
2022-05-27 11:45:00,197.01,197.08,196.9,196.97,13768.0,185.1153,185.181,185.0119,185.0777,13768.0
2022-05-27 11:50:00,196.98,197.49,196.82,197.32,15962.0,185.0871,185.5663,184.9367,185.4065,15962.0
2022-05-27 11:55:00,197.35,197.51,197.2,197.47,11669.0,185.4347,185.5851,185.2938,185.5475,11669.0
2022-05-27 12:00:00,197.51,198.09,197.51,197.85,8858.0,185.5851,186.1301,185.5851,185.9045,8858.0
2022-05-27 12:05:00,197.66,197.72,197.41,197.56,9232.0,185.726,185.7824,185.4911,185.6321,9232.0
2022-05-27 12:10:00,197.59,197.85,197.59,197.73,5387.0,185.6602,185.9045,185.6602,185.7918,5387.0
2022-05-27 12:15:00,197.72,197.91,197.63,197.86,12844.0,185.7824,185.9609,185.6978,185.9139,12844.0
2022-05-27 12:20:00,197.88,197.97,197.44,197.48,11396.0,185.9327,186.0173,185.5193,185.5569,11396.0
2022-05-27 12:25:00,197.46,197.53,197.28,197.34,11511.0,185.5381,185.6039,185.369,185.4253,11511.0
2022-05-27 12:30:00,197.27,197.53,197.2,197.48,8997.0,185.3596,185.6039,185.2938,185.5569,8997.0
2022-05-27 12:35:00,197.35,197.54,197.32,197.44,14608.0,185.4347,185.6133,185.4065,185.5193,14608.0
2022-05-27 12:40:00,197.46,197.63,197.44,197.48,16774.0,185.5381,185.6978,185.5193,185.5569,16774.0
2022-05-27 12:45:00,197.45,197.46,196.98,196.98,5187.0,185.5287,185.5381,185.0871,185.0871,5187.0
2022-05-27 12:50:00,196.98,197.08,196.6,196.71,32435.0,185.0871,185.181,184.73,184.8334,32435.0
2022-05-27 12:55:00,196.73,197.18,196.66,196.98,28443.0,184.8522,185.275,184.7864,185.0871,28443.0
2022-05-27 13:00:00,196.88,197.01,196.74,196.87,14648.0,184.9931,185.1153,184.8616,184.9837,14648.0
2022-05-27 13:05:00,196.88,196.88,196.14,196.24,11287.0,184.9931,184.9931,184.2978,184.3918,11287.0
2022-05-27 13:10:00,196.2,196.3,195.6,195.6,14116.0,184.3542,184.4481,183.7904,183.7904,14116.0
2022-05-27 13:15:00,195.61,196.0,195.45,195.96,25952.0,183.7998,184.1662,183.6495,184.1287,25952.0
2022-05-27 13:20:00,196.0,196.0,195.61,195.7,6544.0,184.1662,184.1662,183.7998,183.8844,6544.0
2022-05-27 13:25:00,195.7,195.81,195.56,195.76,8290.0,183.8844,183.9877,183.7528,183.9407,8290.0
2022-05-27 13:30:00,195.81,196.07,195.64,195.64,8362.0,183.9877,184.232,183.828,183.828,8362.0
2022-05-27 13:35:00,195.6,195.76,195.42,195.7,9711.0,183.7904,183.9407,183.6213,183.8844,9711.0
2022-05-27 13:40:00,195.56,195.77,195.33,195.34,10826.0,183.7528,183.9501,183.5367,183.5461,10826.0
2022-05-27 13:45:00,195.38,195.61,195.31,195.53,8933.0,183.5837,183.7998,183.5179,183.7246,8933.0
2022-05-27 13:50:00,195.5,195.77,195.45,195.68,4973.0,183.6964,183.9501,183.6495,183.8656,4973.0
2022-05-27 13:55:00,195.55,195.86,195.46,195.86,11878.0,183.7434,184.0347,183.6588,184.0347,11878.0
2022-05-27 14:00:00,195.85,196.0,195.84,195.96,6529.0,184.0253,184.1662,184.0159,184.1287,6529.0
2022-05-27 14:05:00,195.92,195.98,195.77,195.98,10933.0,184.0911,184.1475,183.9501,184.1475,10933.0
2022-05-27 14:10:00,195.98,196.0,195.77,195.81,7287.0,184.1475,184.1662,183.9501,183.9877,7287.0
2022-05-27 14:15:00,195.84,196.06,195.82,195.96,22737.0,184.0159,184.2226,183.9971,184.1287,22737.0
2022-05-27 14:20:00,195.97,196.31,195.97,196.18,8418.0,184.1381,184.4575,184.1381,184.3354,8418.0
2022-05-27 14:25:00,196.1,196.26,196.1,196.13,4901.0,184.2602,184.4105,184.2602,184.2884,4901.0
2022-05-27 14:30:00,196.19,196.37,196.17,196.28,12928.0,184.3448,184.5139,184.326,184.4293,12928.0
2022-05-27 14:35:00,196.24,196.26,195.66,195.81,11935.0,184.3918,184.4105,183.8468,183.9877,11935.0
2022-05-27 14:40:00,195.77,196.01,195.67,195.97,17019.0,183.9501,184.1756,183.8562,184.1381,17019.0
2022-05-27 14:45:00,196.0,196.04,195.86,195.94,10375.0,184.1662,184.2038,184.0347,184.1099,10375.0
2022-05-27 14:50:00,195.91,196.0,195.83,195.88,16409.0,184.0817,184.1662,184.0065,184.0535,16409.0
2022-05-27 14:55:00,195.9,196.0,195.8,195.89,10806.0,184.0723,184.1662,183.9783,184.0629,10806.0
2022-05-27 15:00:00,195.95,196.04,195.75,196.01,17754.0,184.1193,184.2038,183.9313,184.1756,17754.0
2022-05-27 15:05:00,196.05,196.5,196.04,196.5,16747.0,184.2132,184.6361,184.2038,184.6361,16747.0
2022-05-27 15:10:00,196.49,196.81,196.47,196.73,14947.0,184.6267,184.9273,184.6079,184.8522,14947.0
2022-05-27 15:15:00,196.77,197.03,196.58,196.99,16896.0,184.8898,185.1341,184.7112,185.0965,16896.0
2022-05-27 15:20:00,197.0,197.07,196.85,197.04,11234.0,185.1059,185.1716,184.9649,185.1435,11234.0
2022-05-27 15:25:00,197.06,197.19,196.9,196.96,19166.0,185.1622,185.2844,185.0119,185.0683,19166.0
2022-05-27 15:30:00,196.95,197.01,196.44,196.44,28304.0,185.0589,185.1153,184.5797,184.5797,28304.0
2022-05-27 15:35:00,196.39,196.46,195.99,196.15,19909.0,184.5327,184.5985,184.1568,184.3072,19909.0
2022-05-27 15:40:00,196.09,196.31,196.03,196.14,36698.0,184.2508,184.4575,184.1944,184.2978,36698.0
2022-05-27 15:45:00,196.17,196.21,195.37,195.59,39075.0,184.326,184.3636,183.5743,183.781,39075.0
2022-05-27 15:50:00,195.63,195.98,195.44,195.6,112390.0,183.8186,184.1475,183.6401,183.7904,112390.0
2022-05-27 15:55:00,195.58,196.11,195.49,195.94,234057.0,183.7716,184.2696,183.687,184.1099,234057.0
2022-05-31 09:30:00,194.98,195.5,190.38,190.73,42263.0,183.2078,183.6964,178.8856,179.2144,42263.0
2022-05-31 09:35:00,190.82,192.2,190.26,192.0,15890.0,179.299,180.5957,178.7728,180.4077,15890.0
2022-05-31 09:40:00,191.96,192.24,191.16,191.24,17598.0,180.3702,180.6333,179.6185,179.6936,17598.0
2022-05-31 09:45:00,191.4,192.25,190.81,191.1,19195.0,179.844,180.6427,179.2896,179.5621,19195.0
2022-05-31 09:50:00,190.91,191.2,189.99,190.55,18887.0,179.3836,179.6561,178.5191,179.0453,18887.0
2022-05-31 09:55:00,190.68,191.38,190.66,190.93,20854.0,179.1674,179.8252,179.1487,179.4024,20854.0
2022-05-31 10:00:00,191.14,191.37,190.3,190.31,17066.0,179.5997,179.8158,178.8104,178.8198,17066.0
2022-05-31 10:05:00,190.31,190.56,189.47,189.53,33885.0,178.8198,179.0547,178.0305,178.0869,33885.0
2022-05-31 10:10:00,189.49,189.84,189.17,189.8,48810.0,178.0493,178.3782,177.7486,178.3406,48810.0
2022-05-31 10:15:00,189.84,190.34,189.79,190.2,43753.0,178.3782,178.848,178.3312,178.7164,43753.0
2022-05-31 10:20:00,190.21,190.7,190.2,190.7,46185.0,178.7258,179.1862,178.7164,179.1862,46185.0
2022-05-31 10:25:00,190.7,191.02,190.53,190.75,23951.0,179.1862,179.4869,179.0265,179.2332,23951.0
2022-05-31 10:30:00,190.75,191.81,190.75,191.0,22658.0,179.2332,180.2292,179.2332,179.4681,22658.0
2022-05-31 10:35:00,190.96,191.31,190.52,190.78,21740.0,179.4305,179.7594,179.0171,179.2614,21740.0
2022-05-31 10:40:00,190.77,191.06,190.67,190.91,42604.0,179.252,179.5245,179.1581,179.3836,42604.0
2022-05-31 10:45:00,190.94,191.29,190.63,190.64,30579.0,179.4117,179.7406,179.1205,179.1299,30579.0
2022-05-31 10:50:00,190.57,190.92,190.24,190.52,8221.0,179.0641,179.393,178.754,179.0171,8221.0
2022-05-31 10:55:00,190.53,190.67,190.22,190.45,10059.0,179.0265,179.1581,178.7352,178.9513,10059.0
2022-05-31 11:00:00,190.42,190.98,190.4,190.89,13188.0,178.9231,179.4493,178.9044,179.3648,13188.0
2022-05-31 11:05:00,190.93,190.95,189.81,190.19,23340.0,179.4024,179.4211,178.35,178.707,23340.0
2022-05-31 11:10:00,190.23,190.63,190.07,190.13,11846.0,178.7446,179.1205,178.5943,178.6507,11846.0
2022-05-31 11:15:00,190.07,190.68,190.07,190.57,11634.0,178.5943,179.1674,178.5943,179.0641,11634.0
2022-05-31 11:20:00,190.55,191.08,190.51,190.81,14802.0,179.0453,179.5433,179.0077,179.2896,14802.0
2022-05-31 11:25:00,190.77,191.36,190.73,191.17,12974.0,179.252,179.8064,179.2144,179.6279,12974.0
2022-05-31 11:30:00,191.14,191.42,190.86,191.09,10159.0,179.5997,179.8628,179.3366,179.5527,10159.0
2022-05-31 11:35:00,191.0,191.25,190.81,191.18,15740.0,179.4681,179.703,179.2896,179.6373,15740.0
2022-05-31 11:40:00,191.21,191.64,190.97,191.44,19108.0,179.6654,180.0695,179.4399,179.8816,19108.0
2022-05-31 11:45:00,191.43,191.68,191.32,191.67,23222.0,179.8722,180.1071,179.7688,180.0977,23222.0
2022-05-31 11:50:00,191.64,192.11,191.63,191.98,24447.0,180.0695,180.5111,180.0601,180.389,24447.0
2022-05-31 11:55:00,191.99,192.43,191.89,192.4,47603.0,180.3984,180.8118,180.3044,180.7836,47603.0
2022-05-31 12:00:00,192.37,193.6,192.24,193.19,26514.0,180.7554,181.9111,180.6333,181.5259,26514.0
2022-05-31 12:05:00,193.22,193.22,192.53,192.66,18766.0,181.5541,181.5541,180.9058,181.0279,18766.0
2022-05-31 12:10:00,192.67,193.02,192.42,192.48,12798.0,181.0373,181.3662,180.8024,180.8588,12798.0
2022-05-31 12:15:00,192.45,192.5,191.66,191.97,12920.0,180.8306,180.8776,180.0883,180.3796,12920.0
2022-05-31 12:20:00,191.91,191.94,191.43,191.55,19620.0,180.3232,180.3514,179.8722,179.9849,19620.0
2022-05-31 12:25:00,191.53,192.14,191.43,192.03,13438.0,179.9661,180.5393,179.8722,180.4359,13438.0
2022-05-31 12:30:00,191.98,192.06,191.8,192.03,6413.0,180.389,180.4641,180.2198,180.4359,6413.0
2022-05-31 12:35:00,192.07,192.5,192.05,192.31,10768.0,180.4735,180.8776,180.4547,180.699,10768.0
2022-05-31 12:40:00,192.44,192.86,192.42,192.79,7482.0,180.8212,181.2158,180.8024,181.1501,7482.0
2022-05-31 12:45:00,192.76,192.82,192.49,192.56,10107.0,181.1219,181.1782,180.8682,180.9339,10107.0
2022-05-31 12:50:00,192.51,192.66,192.43,192.47,10614.0,180.887,181.0279,180.8118,180.8494,10614.0
2022-05-31 12:55:00,192.47,192.74,192.12,192.25,22835.0,180.8494,181.1031,180.5205,180.6427,22835.0
2022-05-31 13:00:00,192.25,192.28,191.48,191.6,22337.0,180.6427,180.6708,179.9191,180.0319,22337.0
2022-05-31 13:05:00,191.58,191.91,191.58,191.75,24622.0,180.0131,180.3232,180.0131,180.1728,24622.0
2022-05-31 13:10:00,191.7,191.7,191.08,191.12,18006.0,180.1259,180.1259,179.5433,179.5809,18006.0
2022-05-31 13:15:00,191.11,191.11,190.47,190.66,22736.0,179.5715,179.5715,178.9701,179.1487,22736.0
2022-05-31 13:20:00,190.7,190.72,190.38,190.59,15307.0,179.1862,179.205,178.8856,179.0829,15307.0
2022-05-31 13:25:00,190.58,190.82,190.2,190.46,11066.0,179.0735,179.299,178.7164,178.9607,11066.0
2022-05-31 13:30:00,190.34,190.59,189.9,190.59,18182.0,178.848,179.0829,178.4345,179.0829,18182.0
2022-05-31 13:35:00,190.55,190.72,190.21,190.3,16438.0,179.0453,179.205,178.7258,178.8104,16438.0
2022-05-31 13:40:00,190.35,190.55,190.2,190.43,19306.0,178.8574,179.0453,178.7164,178.9325,19306.0
2022-05-31 13:45:00,190.42,191.06,189.99,190.39,29294.0,178.9231,179.5245,178.5191,178.895,29294.0
2022-05-31 13:50:00,190.34,191.17,190.3,191.14,15512.0,178.848,179.6279,178.8104,179.5997,15512.0
2022-05-31 13:55:00,191.18,191.83,191.18,191.81,13226.0,179.6373,180.248,179.6373,180.2292,13226.0
2022-05-31 14:00:00,191.79,191.84,191.46,191.59,10749.0,180.2104,180.2574,179.9004,180.0225,10749.0
2022-05-31 14:05:00,191.47,191.98,191.35,191.98,7109.0,179.9097,180.389,179.797,180.389,7109.0
2022-05-31 14:10:00,191.98,192.0,191.61,191.61,17496.0,180.389,180.4077,180.0413,180.0413,17496.0
2022-05-31 14:15:00,191.62,191.65,191.32,191.51,6721.0,180.0507,180.0789,179.7688,179.9473,6721.0
2022-05-31 14:20:00,191.57,191.64,191.09,191.31,18320.0,180.0037,180.0695,179.5527,179.7594,18320.0
2022-05-31 14:25:00,191.28,191.44,191.04,191.44,7485.0,179.7312,179.8816,179.5057,179.8816,7485.0
2022-05-31 14:30:00,191.33,191.47,191.17,191.23,5396.0,179.7782,179.9097,179.6279,179.6842,5396.0
2022-05-31 14:35:00,191.18,191.23,190.92,190.95,5461.0,179.6373,179.6842,179.393,179.4211,5461.0
2022-05-31 14:40:00,190.9,190.98,190.19,190.28,11054.0,179.3742,179.4493,178.707,178.7916,11054.0
2022-05-31 14:45:00,190.22,190.22,189.16,189.29,16346.0,178.7352,178.7352,177.7392,177.8614,16346.0
2022-05-31 14:50:00,189.26,189.42,188.59,188.71,23660.0,177.8332,177.9835,177.2036,177.3164,23660.0
2022-05-31 14:55:00,188.68,188.83,188.31,188.82,27685.0,177.2882,177.4291,176.9405,177.4197,27685.0
2022-05-31 15:00:00,188.76,189.35,188.61,189.1,23841.0,177.3634,177.9177,177.2224,177.6828,23841.0
2022-05-31 15:05:00,189.14,189.81,188.85,189.81,17882.0,177.7204,178.35,177.4479,178.35,17882.0
2022-05-31 15:10:00,189.67,189.77,189.32,189.77,16315.0,178.2184,178.3124,177.8896,178.3124,16315.0
2022-05-31 15:15:00,189.83,190.55,189.83,190.2,10476.0,178.3688,179.0453,178.3688,178.7164,10476.0
2022-05-31 15:20:00,190.26,191.33,190.26,191.27,12882.0,178.7728,179.7782,178.7728,179.7218,12882.0
2022-05-31 15:25:00,191.21,191.45,191.2,191.38,8937.0,179.6654,179.891,179.6561,179.8252,8937.0
2022-05-31 15:30:00,191.46,191.91,191.46,191.63,15183.0,179.9004,180.3232,179.9004,180.0601,15183.0
2022-05-31 15:35:00,191.62,191.71,191.01,191.01,13658.0,180.0507,180.1353,179.4775,179.4775,13658.0
2022-05-31 15:40:00,190.99,191.16,190.36,190.37,23771.0,179.4587,179.6185,178.8668,178.8762,23771.0
2022-05-31 15:45:00,190.38,190.51,189.82,190.02,44503.0,178.8856,179.0077,178.3594,178.5473,44503.0
2022-05-31 15:50:00,189.99,190.77,189.0,190.21,108956.0,178.5191,179.252,177.5889,178.7258,108956.0
2022-05-31 15:55:00,190.18,190.24,189.51,189.71,236497.0,178.6976,178.754,178.0681,178.256,236497.0
2022-06-01 09:30:00,191.08,191.19,189.77,190.84,32109.0,179.5433,179.6467,178.3124,179.3178,32109.0
2022-06-01 09:35:00,190.79,190.88,189.3,189.3,11534.0,179.2708,179.3554,177.8708,177.8708,11534.0
2022-06-01 09:40:00,189.36,189.43,188.3,188.61,11672.0,177.9271,177.9929,176.9311,177.2224,11672.0
2022-06-01 09:45:00,188.64,188.65,187.76,187.94,24432.0,177.2506,177.26,176.4237,176.5929,24432.0
2022-06-01 09:50:00,187.82,188.36,187.59,188.3,22845.0,176.4801,176.9875,176.264,176.9311,22845.0
2022-06-01 09:55:00,188.25,188.65,188.12,188.15,18264.0,176.8842,177.26,176.762,176.7902,18264.0
2022-06-01 10:00:00,188.15,188.95,187.53,188.39,27063.0,176.7902,177.5419,176.2076,177.0157,27063.0
2022-06-01 10:05:00,188.25,188.25,187.06,187.13,13221.0,176.8842,176.8842,175.766,175.8318,13221.0
2022-06-01 10:10:00,187.32,187.57,187.14,187.14,14098.0,176.0103,176.2452,175.8412,175.8412,14098.0
2022-06-01 10:15:00,187.1,187.14,185.82,186.11,23648.0,175.8036,175.8412,174.6009,174.8734,23648.0
2022-06-01 10:20:00,186.2,186.62,185.99,185.99,17359.0,174.9579,175.3526,174.7606,174.7606,17359.0
2022-06-01 10:25:00,186.06,186.1,185.38,185.58,16086.0,174.8264,174.864,174.1874,174.3754,16086.0
2022-06-01 10:30:00,185.58,185.92,185.29,185.29,7647.0,174.3754,174.6948,174.1029,174.1029,7647.0
2022-06-01 10:35:00,185.11,185.7,185.05,185.6,13584.0,173.9337,174.4881,173.8774,174.3942,13584.0
2022-06-01 10:40:00,185.77,186.06,185.35,186.02,9860.0,174.5539,174.8264,174.1593,174.7888,9860.0
2022-06-01 10:45:00,185.97,186.07,185.28,185.28,8848.0,174.7418,174.8358,174.0935,174.0935,8848.0
2022-06-01 10:50:00,185.11,185.9,184.78,185.87,10868.0,173.9337,174.676,173.6237,174.6479,10868.0
2022-06-01 10:55:00,185.82,185.96,185.39,185.42,8725.0,174.6009,174.7324,174.1968,174.225,8725.0
2022-06-01 11:00:00,185.45,185.51,185.1,185.32,20957.0,174.2532,174.3096,173.9243,174.1311,20957.0
2022-06-01 11:05:00,185.25,185.43,185.04,185.04,7858.0,174.0653,174.2344,173.868,173.868,7858.0
2022-06-01 11:10:00,185.13,185.62,185.13,185.45,12439.0,173.9525,174.413,173.9525,174.2532,12439.0
2022-06-01 11:15:00,185.38,185.39,184.45,184.59,8762.0,174.1874,174.1968,173.3136,173.4451,8762.0
2022-06-01 11:20:00,184.46,184.64,183.89,184.18,13877.0,173.323,173.4921,172.7874,173.0599,13877.0
2022-06-01 11:25:00,184.24,184.34,183.99,184.32,6176.0,173.1163,173.2102,172.8814,173.1914,6176.0
2022-06-01 11:30:00,184.26,184.52,184.12,184.18,8767.0,173.1351,173.3794,173.0035,173.0599,8767.0
2022-06-01 11:35:00,184.19,184.25,183.8,184.0,7939.0,173.0693,173.1257,172.7028,172.8908,7939.0
2022-06-01 11:40:00,183.96,183.96,183.18,183.18,9046.0,172.8532,172.8532,172.1203,172.1203,9046.0
2022-06-01 11:45:00,183.1,183.58,183.08,183.14,10727.0,172.0451,172.4961,172.0263,172.0827,10727.0
2022-06-01 11:50:00,183.15,183.64,183.04,183.53,14743.0,172.0921,172.5525,171.9887,172.4491,14743.0
2022-06-01 11:55:00,183.51,183.64,182.97,183.08,5286.0,172.4303,172.5525,171.9229,172.0263,5286.0
2022-06-01 12:00:00,182.94,182.99,182.46,182.66,11775.0,171.8948,171.9417,171.4437,171.6317,11775.0
2022-06-01 12:05:00,182.62,183.14,182.37,182.37,15800.0,171.5941,172.0827,171.3592,171.3592,15800.0
2022-06-01 12:10:00,182.37,182.52,181.92,182.43,14705.0,171.3592,171.5001,170.9363,171.4156,14705.0
2022-06-01 12:15:00,182.45,183.05,182.41,182.94,14415.0,171.4343,171.9981,171.3968,171.8948,14415.0
2022-06-01 12:20:00,182.88,183.23,182.79,183.09,12980.0,171.8384,172.1673,171.7538,172.0357,12980.0
2022-06-01 12:25:00,183.11,183.15,182.66,182.72,8937.0,172.0545,172.0921,171.6317,171.688,8937.0
2022-06-01 12:30:00,182.66,183.47,182.61,183.27,14627.0,171.6317,172.3928,171.5847,172.2048,14627.0
2022-06-01 12:35:00,183.28,183.45,183.13,183.3,8961.0,172.2142,172.374,172.0733,172.233,8961.0
2022-06-01 12:40:00,183.32,183.67,183.26,183.28,9329.0,172.2518,172.5807,172.1954,172.2142,9329.0
2022-06-01 12:45:00,183.25,183.55,183.11,183.18,7790.0,172.186,172.4679,172.0545,172.1203,7790.0
2022-06-01 12:50:00,183.23,183.64,182.94,183.63,6402.0,172.1673,172.5525,171.8948,172.5431,6402.0
2022-06-01 12:55:00,183.57,183.87,183.46,183.71,9022.0,172.4867,172.7686,172.3834,172.6183,9022.0
2022-06-01 13:00:00,183.68,183.79,183.46,183.47,9688.0,172.5901,172.6934,172.3834,172.3928,9688.0
2022-06-01 13:05:00,183.55,184.18,183.54,184.18,16260.0,172.4679,173.0599,172.4585,173.0599,16260.0
2022-06-01 13:10:00,184.23,184.49,183.99,183.99,10089.0,173.1069,173.3512,172.8814,172.8814,10089.0
2022-06-01 13:15:00,184.05,184.58,184.0,184.58,48802.0,172.9377,173.4357,172.8908,173.4357,48802.0
2022-06-01 13:20:00,184.56,184.85,184.2,184.24,6031.0,173.4169,173.6894,173.0787,173.1163,6031.0
2022-06-01 13:25:00,184.25,184.75,184.24,184.37,7694.0,173.1257,173.5955,173.1163,173.2384,7694.0
2022-06-01 13:30:00,184.28,184.54,183.99,184.49,7525.0,173.1539,173.3982,172.8814,173.3512,7525.0
2022-06-01 13:35:00,184.45,184.95,184.44,184.86,5483.0,173.3136,173.7834,173.3042,173.6988,5483.0
2022-06-01 13:40:00,184.85,184.98,184.71,184.96,7110.0,173.6894,173.8116,173.5579,173.7928,7110.0
2022-06-01 13:45:00,184.97,185.02,184.64,184.75,5527.0,173.8022,173.8492,173.4921,173.5955,5527.0
2022-06-01 13:50:00,184.69,184.86,184.22,184.23,6826.0,173.5391,173.6988,173.0975,173.1069,6826.0
2022-06-01 13:55:00,184.28,185.11,184.28,184.79,8327.0,173.1539,173.9337,173.1539,173.6331,8327.0
2022-06-01 14:00:00,184.69,185.19,184.66,184.87,7243.0,173.5391,174.0089,173.5109,173.7082,7243.0
2022-06-01 14:05:00,184.82,185.1,184.64,184.9,6954.0,173.6613,173.9243,173.4921,173.7364,6954.0
2022-06-01 14:10:00,184.98,185.25,184.83,185.07,3312.0,173.8116,174.0653,173.6706,173.8962,3312.0
2022-06-01 14:15:00,185.01,185.28,184.8,185.0,9611.0,173.8398,174.0935,173.6425,173.8304,9611.0
2022-06-01 14:20:00,185.07,185.92,184.88,185.85,5825.0,173.8962,174.6948,173.7176,174.6291,5825.0
2022-06-01 14:25:00,186.0,186.63,185.96,186.54,11913.0,174.77,175.362,174.7324,175.2774,11913.0
2022-06-01 14:30:00,186.56,186.68,186.38,186.6,5840.0,175.2962,175.409,175.1271,175.3338,5840.0
2022-06-01 14:35:00,186.59,186.67,186.2,186.2,3702.0,175.3244,175.3996,174.9579,174.9579,3702.0
2022-06-01 14:40:00,186.19,186.83,186.19,186.82,6107.0,174.9485,175.5499,174.9485,175.5405,6107.0
2022-06-01 14:45:00,186.84,186.93,186.46,186.57,9492.0,175.5593,175.6439,175.2022,175.3056,9492.0
2022-06-01 14:50:00,186.54,186.54,185.99,186.05,7562.0,175.2774,175.2774,174.7606,174.817,7562.0
2022-06-01 14:55:00,186.02,186.15,185.57,185.7,8080.0,174.7888,174.911,174.366,174.4881,8080.0
2022-06-01 15:00:00,185.75,185.89,185.22,185.26,12148.0,174.5351,174.6666,174.0371,174.0747,12148.0
2022-06-01 15:05:00,185.28,185.63,185.28,185.53,5800.0,174.0935,174.4223,174.0935,174.3284,5800.0
2022-06-01 15:10:00,185.39,185.97,185.29,185.87,8093.0,174.1968,174.7418,174.1029,174.6479,8093.0
2022-06-01 15:15:00,185.71,186.19,185.67,185.88,8942.0,174.4975,174.9485,174.4599,174.6573,8942.0
2022-06-01 15:20:00,185.96,186.08,185.77,185.9,7013.0,174.7324,174.8452,174.5539,174.676,7013.0
2022-06-01 15:25:00,185.74,185.86,185.57,185.8,9233.0,174.5257,174.6385,174.366,174.5821,9233.0
2022-06-01 15:30:00,185.61,185.74,185.33,185.52,15261.0,174.4036,174.5257,174.1405,174.319,15261.0
2022-06-01 15:35:00,185.44,186.15,185.36,186.15,14036.0,174.2438,174.911,174.1686,174.911,14036.0
2022-06-01 15:40:00,186.15,186.55,186.04,186.35,28896.0,174.911,175.2868,174.8076,175.0989,28896.0
2022-06-01 15:45:00,186.32,186.55,186.0,186.43,27739.0,175.0707,175.2868,174.77,175.174,27739.0
2022-06-01 15:50:00,186.49,186.59,184.75,184.85,65415.0,175.2304,175.3244,173.5955,173.6894,65415.0
2022-06-01 15:55:00,184.77,185.01,184.43,184.55,171254.0,173.6143,173.8398,173.2948,173.4076,171254.0
2022-06-02 09:30:00,184.6,185.23,183.35,184.42,39936.0,173.4545,174.0465,172.28,173.2854,39936.0
2022-06-02 09:35:00,184.24,185.0,183.75,184.82,18739.0,173.1163,173.8304,172.6559,173.6613,18739.0
2022-06-02 09:40:00,185.19,185.19,184.02,185.01,16852.0,174.0089,174.0089,172.9096,173.8398,16852.0
2022-06-02 09:45:00,184.95,185.62,184.86,185.46,20598.0,173.7834,174.413,173.6988,174.2626,20598.0
2022-06-02 09:50:00,185.48,185.54,184.75,184.75,18059.0,174.2814,174.3378,173.5955,173.5955,18059.0
2022-06-02 09:55:00,184.85,184.9,183.77,184.84,28834.0,173.6894,173.7364,172.6746,173.68,28834.0
2022-06-02 10:00:00,184.78,185.97,184.71,185.27,23632.0,173.6237,174.7418,173.5579,174.0841,23632.0
2022-06-02 10:05:00,185.34,185.48,184.82,184.92,20552.0,174.1499,174.2814,173.6613,173.7552,20552.0
2022-06-02 10:10:00,184.95,186.54,184.88,186.25,13645.0,173.7834,175.2774,173.7176,175.0049,13645.0
2022-06-02 10:15:00,186.2,186.44,185.2,185.24,24322.0,174.9579,175.1834,174.0183,174.0559,24322.0
2022-06-02 10:20:00,185.23,185.33,184.69,184.91,42909.0,174.0465,174.1405,173.5391,173.7458,42909.0
2022-06-02 10:25:00,184.8,185.3,184.69,185.3,17940.0,173.6425,174.1123,173.5391,174.1123,17940.0
2022-06-02 10:30:00,185.17,186.09,185.11,185.85,15611.0,173.9901,174.8546,173.9337,174.6291,15611.0
2022-06-02 10:35:00,185.81,186.12,185.51,185.86,5400.0,174.5915,174.8828,174.3096,174.6385,5400.0
2022-06-02 10:40:00,185.91,186.09,185.59,185.62,11882.0,174.6854,174.8546,174.3848,174.413,11882.0
2022-06-02 10:45:00,185.53,185.7,185.29,185.41,17914.0,174.3284,174.4881,174.1029,174.2156,17914.0
2022-06-02 10:50:00,185.38,185.58,185.11,185.24,22031.0,174.1874,174.3754,173.9337,174.0559,22031.0
2022-06-02 10:55:00,185.32,185.49,184.98,185.26,22232.0,174.1311,174.2908,173.8116,174.0747,22232.0
2022-06-02 11:00:00,185.28,186.08,185.16,185.74,10542.0,174.0935,174.8452,173.9807,174.5257,10542.0
2022-06-02 11:05:00,185.7,186.13,185.46,186.13,15063.0,174.4881,174.8922,174.2626,174.8922,15063.0
2022-06-02 11:10:00,186.19,186.75,186.15,186.65,8127.0,174.9485,175.4747,174.911,175.3808,8127.0
2022-06-02 11:15:00,186.78,187.05,186.5,186.54,11464.0,175.5029,175.7566,175.2398,175.2774,11464.0
2022-06-02 11:20:00,186.6,186.83,186.47,186.76,10179.0,175.3338,175.5499,175.2116,175.4841,10179.0
2022-06-02 11:25:00,186.77,187.02,186.46,186.69,9257.0,175.4935,175.7284,175.2022,175.4183,9257.0
2022-06-02 11:30:00,186.75,186.8,186.07,186.26,5751.0,175.4747,175.5217,174.8358,175.0143,5751.0
2022-06-02 11:35:00,186.23,186.23,185.86,186.09,7584.0,174.9861,174.9861,174.6385,174.8546,7584.0
2022-06-02 11:40:00,186.12,186.67,186.11,186.47,4103.0,174.8828,175.3996,174.8734,175.2116,4103.0
2022-06-02 11:45:00,186.29,187.03,186.27,186.96,6170.0,175.0425,175.7378,175.0237,175.672,6170.0
2022-06-02 11:50:00,186.99,187.22,186.7,186.73,9362.0,175.7002,175.9163,175.4277,175.4559,9362.0
2022-06-02 11:55:00,186.7,186.77,186.23,186.24,12072.0,175.4277,175.4935,174.9861,174.9955,12072.0
2022-06-02 12:00:00,186.27,186.36,186.01,186.18,7993.0,175.0237,175.1083,174.7794,174.9391,7993.0
2022-06-02 12:05:00,186.0,186.15,185.84,185.84,5029.0,174.77,174.911,174.6197,174.6197,5029.0
2022-06-02 12:10:00,185.89,185.99,185.63,185.8,11034.0,174.6666,174.7606,174.4223,174.5821,11034.0
2022-06-02 12:15:00,185.76,185.85,185.66,185.66,5802.0,174.5445,174.6291,174.4505,174.4505,5802.0
2022-06-02 12:20:00,185.57,186.07,185.52,186.07,8432.0,174.366,174.8358,174.319,174.8358,8432.0
2022-06-02 12:25:00,186.06,186.35,186.0,186.27,6693.0,174.8264,175.0989,174.77,175.0237,6693.0
2022-06-02 12:30:00,186.12,186.21,185.92,185.97,12006.0,174.8828,174.9673,174.6948,174.7418,12006.0
2022-06-02 12:35:00,185.93,186.54,185.82,186.39,22970.0,174.7042,175.2774,174.6009,175.1365,22970.0
2022-06-02 12:40:00,186.31,186.58,186.02,186.04,8299.0,175.0613,175.315,174.7888,174.8076,8299.0
2022-06-02 12:45:00,186.13,186.33,186.02,186.03,6363.0,174.8922,175.0801,174.7888,174.7982,6363.0
2022-06-02 12:50:00,186.11,186.32,185.94,186.32,4526.0,174.8734,175.0707,174.7136,175.0707,4526.0
2022-06-02 12:55:00,186.21,186.21,185.95,186.01,4766.0,174.9673,174.9673,174.723,174.7794,4766.0
2022-06-02 13:00:00,186.02,186.18,185.94,186.18,6417.0,174.7888,174.9391,174.7136,174.9391,6417.0
2022-06-02 13:05:00,186.14,186.54,186.03,186.49,12735.0,174.9016,175.2774,174.7982,175.2304,12735.0
2022-06-02 13:10:00,186.5,186.61,185.61,185.92,9766.0,175.2398,175.3432,174.4036,174.6948,9766.0
2022-06-02 13:15:00,185.85,186.17,185.65,186.17,8463.0,174.6291,174.9297,174.4411,174.9297,8463.0
2022-06-02 13:20:00,186.22,186.35,186.14,186.23,5272.0,174.9767,175.0989,174.9016,174.9861,5272.0
2022-06-02 13:25:00,186.24,186.48,186.08,186.27,3984.0,174.9955,175.221,174.8452,175.0237,3984.0
2022-06-02 13:30:00,186.37,186.54,186.24,186.49,4736.0,175.1177,175.2774,174.9955,175.2304,4736.0
2022-06-02 13:35:00,186.5,186.68,186.41,186.63,5918.0,175.2398,175.409,175.1553,175.362,5918.0
2022-06-02 13:40:00,186.65,186.76,186.35,186.66,10207.0,175.3808,175.4841,175.0989,175.3902,10207.0
2022-06-02 13:45:00,186.58,186.84,186.51,186.77,8413.0,175.315,175.5593,175.2492,175.4935,8413.0
2022-06-02 13:50:00,186.84,187.06,186.66,186.66,9087.0,175.5593,175.766,175.3902,175.3902,9087.0
2022-06-02 13:55:00,186.69,186.78,186.5,186.67,8471.0,175.4183,175.5029,175.2398,175.3996,8471.0
2022-06-02 14:00:00,186.67,186.95,186.52,186.86,6303.0,175.3996,175.6627,175.2586,175.5781,6303.0
2022-06-02 14:05:00,186.88,187.15,186.82,187.05,10573.0,175.5969,175.8506,175.5405,175.7566,10573.0
2022-06-02 14:10:00,186.99,187.32,186.99,187.28,6849.0,175.7002,176.0103,175.7002,175.9727,6849.0
2022-06-02 14:15:00,187.28,187.35,187.19,187.23,6490.0,175.9727,176.0385,175.8882,175.9257,6490.0
2022-06-02 14:20:00,187.27,187.42,187.18,187.37,4546.0,175.9633,176.1043,175.8788,176.0573,4546.0
2022-06-02 14:25:00,187.34,187.34,186.92,187.06,8533.0,176.0291,176.0291,175.6345,175.766,8533.0
2022-06-02 14:30:00,187.03,187.45,187.03,187.45,8361.0,175.7378,176.1325,175.7378,176.1325,8361.0
2022-06-02 14:35:00,187.43,187.5,187.23,187.46,5791.0,176.1137,176.1794,175.9257,176.1419,5791.0
2022-06-02 14:40:00,187.41,187.72,187.29,187.4,11140.0,176.0949,176.3862,175.9821,176.0855,11140.0
2022-06-02 14:45:00,187.44,187.56,187.31,187.36,7223.0,176.1231,176.2358,176.0009,176.0479,7223.0
2022-06-02 14:50:00,187.39,187.61,187.24,187.3,29033.0,176.0761,176.2828,175.9351,175.9915,29033.0
2022-06-02 14:55:00,187.25,187.3,186.64,186.7,7612.0,175.9445,175.9915,175.3714,175.4277,7612.0
2022-06-02 15:00:00,186.7,187.0,186.65,186.92,6459.0,175.4277,175.7096,175.3808,175.6345,6459.0
2022-06-02 15:05:00,186.87,187.15,186.78,187.05,8421.0,175.5875,175.8506,175.5029,175.7566,8421.0
2022-06-02 15:10:00,186.99,187.29,186.99,187.1,11726.0,175.7002,175.9821,175.7002,175.8036,11726.0
2022-06-02 15:15:00,187.08,187.17,186.88,187.02,10624.0,175.7848,175.8694,175.5969,175.7284,10624.0
2022-06-02 15:20:00,187.07,187.07,186.83,186.98,7509.0,175.7754,175.7754,175.5499,175.6908,7509.0
2022-06-02 15:25:00,186.94,187.09,186.4,186.63,17796.0,175.6533,175.7942,175.1459,175.362,17796.0
2022-06-02 15:30:00,186.61,187.13,186.58,186.88,26114.0,175.3432,175.8318,175.315,175.5969,26114.0
2022-06-02 15:35:00,186.9,187.14,186.82,187.0,25500.0,175.6157,175.8412,175.5405,175.7096,25500.0
2022-06-02 15:40:00,187.01,187.15,186.78,187.0,35981.0,175.719,175.8506,175.5029,175.7096,35981.0
2022-06-02 15:45:00,186.96,187.04,186.53,186.59,32814.0,175.672,175.7472,175.268,175.3244,32814.0
2022-06-02 15:50:00,186.65,187.59,186.65,187.39,64243.0,175.3808,176.264,175.3808,176.0761,64243.0
2022-06-02 15:55:00,187.33,187.97,187.15,187.96,165581.0,176.0197,176.6211,175.8506,176.6117,165581.0
2022-06-03 09:30:00,184.63,184.84,182.77,183.67,26917.0,173.4827,173.68,171.735,172.5807,26917.0
2022-06-03 09:35:00,183.73,183.74,182.47,183.02,10911.0,172.6371,172.6465,171.4531,171.9699,10911.0
2022-06-03 09:40:00,183.14,183.34,181.74,181.83,9308.0,172.0827,172.2706,170.7672,170.8518,9308.0
2022-06-03 09:45:00,181.5,182.67,181.26,182.66,10726.0,170.5417,171.6411,170.3162,171.6317,10726.0
2022-06-03 09:50:00,182.62,182.75,181.56,182.48,16195.0,171.5941,171.7162,170.5981,171.4625,16195.0
2022-06-03 09:55:00,182.43,183.22,182.43,183.05,15828.0,171.4156,172.1579,171.4156,171.9981,15828.0
2022-06-03 10:00:00,183.09,183.6,182.67,182.98,12872.0,172.0357,172.5149,171.6411,171.9323,12872.0
2022-06-03 10:05:00,182.95,183.59,182.43,183.37,8649.0,171.9042,172.5055,171.4156,172.2988,8649.0
2022-06-03 10:10:00,183.15,183.28,182.61,183.27,10935.0,172.0921,172.2142,171.5847,172.2048,10935.0
2022-06-03 10:15:00,183.2,184.01,183.19,183.72,19258.0,172.1391,172.9002,172.1297,172.6277,19258.0
2022-06-03 10:20:00,183.73,183.73,183.2,183.22,10318.0,172.6371,172.6371,172.1391,172.1579,10318.0
2022-06-03 10:25:00,183.2,183.27,182.36,182.36,5936.0,172.1391,172.2048,171.3498,171.3498,5936.0
2022-06-03 10:30:00,182.59,182.59,182.04,182.39,4896.0,171.5659,171.5659,171.0491,171.378,4896.0
2022-06-03 10:35:00,182.41,182.63,182.22,182.38,12947.0,171.3968,171.6035,171.2182,171.3686,12947.0
2022-06-03 10:40:00,182.35,182.69,182.28,182.69,13389.0,171.3404,171.6599,171.2746,171.6599,13389.0
2022-06-03 10:45:00,182.76,183.25,182.72,183.1,14581.0,171.7256,172.186,171.688,172.0451,14581.0
2022-06-03 10:50:00,183.17,183.45,182.86,183.13,18531.0,172.1109,172.374,171.8196,172.0733,18531.0
2022-06-03 10:55:00,183.23,183.33,182.97,183.06,14834.0,172.1673,172.2612,171.9229,172.0075,14834.0
2022-06-03 11:00:00,183.06,183.06,182.32,182.5,7401.0,172.0075,172.0075,171.3122,171.4813,7401.0
2022-06-03 11:05:00,182.53,182.67,182.41,182.6,7256.0,171.5095,171.6411,171.3968,171.5753,7256.0
2022-06-03 11:10:00,182.47,182.56,181.98,182.17,8338.0,171.4531,171.5377,170.9927,171.1712,8338.0
2022-06-03 11:15:00,182.37,182.5,182.16,182.31,6156.0,171.3592,171.4813,171.1619,171.3028,6156.0
2022-06-03 11:20:00,182.33,182.58,182.19,182.19,6312.0,171.3216,171.5565,171.19,171.19,6312.0
2022-06-03 11:25:00,182.17,182.24,181.72,182.08,9550.0,171.1712,171.237,170.7484,171.0867,9550.0
2022-06-03 11:30:00,182.07,182.71,181.97,182.71,8288.0,171.0773,171.6786,170.9833,171.6786,8288.0
2022-06-03 11:35:00,182.73,183.44,182.66,183.31,5238.0,171.6974,172.3646,171.6317,172.2424,5238.0
2022-06-03 11:40:00,183.3,183.42,183.04,183.15,11014.0,172.233,172.3458,171.9887,172.0921,11014.0
2022-06-03 11:45:00,183.2,183.25,182.81,182.92,4700.0,172.1391,172.186,171.7726,171.876,4700.0
2022-06-03 11:50:00,182.79,182.93,182.58,182.75,5792.0,171.7538,171.8854,171.5565,171.7162,5792.0
2022-06-03 11:55:00,182.81,182.93,182.48,182.49,7499.0,171.7726,171.8854,171.4625,171.4719,7499.0
2022-06-03 12:00:00,182.45,183.0,182.45,182.77,7399.0,171.4343,171.9511,171.4343,171.735,7399.0
2022-06-03 12:05:00,182.76,182.84,182.33,182.36,4610.0,171.7256,171.8008,171.3216,171.3498,4610.0
2022-06-03 12:10:00,182.41,182.68,182.35,182.55,6602.0,171.3968,171.6505,171.3404,171.5283,6602.0
2022-06-03 12:15:00,182.55,182.92,182.5,182.58,4469.0,171.5283,171.876,171.4813,171.5565,4469.0
2022-06-03 12:20:00,182.49,183.22,182.22,183.15,7629.0,171.4719,172.1579,171.2182,172.0921,7629.0
2022-06-03 12:25:00,182.97,182.97,182.57,182.92,4013.0,171.9229,171.9229,171.5471,171.876,4013.0
2022-06-03 12:30:00,182.71,182.91,182.71,182.85,2800.0,171.6786,171.8666,171.6786,171.8102,2800.0
2022-06-03 12:35:00,182.78,183.17,182.78,183.12,4049.0,171.7444,172.1109,171.7444,172.0639,4049.0
2022-06-03 12:40:00,183.25,183.3,183.15,183.26,4339.0,172.186,172.233,172.0921,172.1954,4339.0
2022-06-03 12:45:00,183.3,183.68,183.21,183.6,8657.0,172.233,172.5901,172.1485,172.5149,8657.0
2022-06-03 12:50:00,183.61,183.61,183.24,183.61,6122.0,172.5243,172.5243,172.1766,172.5243,6122.0
2022-06-03 12:55:00,183.63,183.99,183.63,183.92,4953.0,172.5431,172.8814,172.5431,172.8156,4953.0
2022-06-03 13:00:00,183.89,184.53,183.85,184.45,3800.0,172.7874,173.3888,172.7498,173.3136,3800.0
2022-06-03 13:05:00,184.44,184.44,184.02,184.16,4290.0,173.3042,173.3042,172.9096,173.0411,4290.0
2022-06-03 13:10:00,184.09,184.22,183.86,183.89,4685.0,172.9753,173.0975,172.7592,172.7874,4685.0
2022-06-03 13:15:00,183.96,184.21,183.67,183.89,28016.0,172.8532,173.0881,172.5807,172.7874,28016.0
2022-06-03 13:20:00,183.94,184.76,183.91,184.76,16018.0,172.8344,173.6049,172.8062,173.6049,16018.0
2022-06-03 13:25:00,184.73,185.14,184.66,184.87,16824.0,173.5767,173.9619,173.5109,173.7082,16824.0
2022-06-03 13:30:00,184.89,184.89,184.26,184.37,7036.0,173.727,173.727,173.1351,173.2384,7036.0
2022-06-03 13:35:00,184.27,184.29,183.86,183.86,7503.0,173.1445,173.1633,172.7592,172.7592,7503.0
2022-06-03 13:40:00,183.79,183.85,183.11,183.3,9866.0,172.6934,172.7498,172.0545,172.233,9866.0
2022-06-03 13:45:00,183.31,183.32,183.03,183.06,6981.0,172.2424,172.2518,171.9793,172.0075,6981.0
2022-06-03 13:50:00,183.12,183.16,182.99,183.0,6411.0,172.0639,172.1015,171.9417,171.9511,6411.0
2022-06-03 13:55:00,182.99,183.27,182.93,183.16,5064.0,171.9417,172.2048,171.8854,172.1015,5064.0
2022-06-03 14:00:00,183.17,183.4,183.01,183.32,6225.0,172.1109,172.327,171.9605,172.2518,6225.0
2022-06-03 14:05:00,183.25,183.47,183.23,183.37,4984.0,172.186,172.3928,172.1673,172.2988,4984.0
2022-06-03 14:10:00,183.37,183.66,183.36,183.65,9740.0,172.2988,172.5713,172.2894,172.5619,9740.0
2022-06-03 14:15:00,183.57,183.86,183.49,183.86,3091.0,172.4867,172.7592,172.4116,172.7592,3091.0
2022-06-03 14:20:00,183.81,183.83,183.61,183.82,5900.0,172.7122,172.731,172.5243,172.7216,5900.0
2022-06-03 14:25:00,183.78,184.21,183.77,184.21,9579.0,172.684,173.0881,172.6746,173.0881,9579.0
2022-06-03 14:30:00,184.18,184.24,183.88,183.92,13686.0,173.0599,173.1163,172.778,172.8156,13686.0
2022-06-03 14:35:00,183.92,183.93,183.12,183.16,10424.0,172.8156,172.825,172.0639,172.1015,10424.0
2022-06-03 14:40:00,183.25,183.46,183.13,183.46,10724.0,172.186,172.3834,172.0733,172.3834,10724.0
2022-06-03 14:45:00,183.5,183.61,183.27,183.56,11283.0,172.4209,172.5243,172.2048,172.4773,11283.0
2022-06-03 14:50:00,183.51,183.56,183.24,183.39,8405.0,172.4303,172.4773,172.1766,172.3176,8405.0
2022-06-03 14:55:00,183.3,183.45,183.05,183.13,7269.0,172.233,172.374,171.9981,172.0733,7269.0
2022-06-03 15:00:00,183.16,183.29,182.85,183.17,11249.0,172.1015,172.2236,171.8102,172.1109,11249.0
2022-06-03 15:05:00,183.09,183.1,182.25,182.25,17123.0,172.0357,172.0451,171.2464,171.2464,17123.0
2022-06-03 15:10:00,182.32,182.38,181.85,181.85,17228.0,171.3122,171.3686,170.8706,170.8706,17228.0
2022-06-03 15:15:00,181.79,182.0,181.72,181.88,10458.0,170.8142,171.0115,170.7484,170.8988,10458.0
2022-06-03 15:20:00,181.88,182.02,181.8,181.96,11853.0,170.8988,171.0303,170.8236,170.9739,11853.0
2022-06-03 15:25:00,181.98,182.37,181.94,182.31,24757.0,170.9927,171.3592,170.9551,171.3028,24757.0
2022-06-03 15:30:00,182.29,182.37,182.05,182.2,21805.0,171.284,171.3592,171.0585,171.1994,21805.0
2022-06-03 15:35:00,182.19,182.5,182.0,182.31,31169.0,171.19,171.4813,171.0115,171.3028,31169.0
2022-06-03 15:40:00,182.35,182.57,182.22,182.23,29738.0,171.3404,171.5471,171.2182,171.2276,29738.0
2022-06-03 15:45:00,182.24,182.6,181.98,182.3,28217.0,171.237,171.5753,170.9927,171.2934,28217.0
2022-06-03 15:50:00,182.26,182.76,182.03,182.42,42850.0,171.2558,171.7256,171.0397,171.4062,42850.0
2022-06-03 15:55:00,182.56,182.82,182.15,182.37,236073.0,171.5377,171.782,171.1525,171.3592,236073.0
2022-06-06 09:30:00,183.8,184.56,182.93,182.94,36970.0,172.7028,173.4169,171.8854,171.8948,36970.0
2022-06-06 09:35:00,183.02,183.02,181.21,181.49,19117.0,171.9699,171.9699,170.2692,170.5323,19117.0
2022-06-06 09:40:00,181.37,182.25,181.21,181.9,24893.0,170.4196,171.2464,170.2692,170.9176,24893.0
2022-06-06 09:45:00,181.94,182.1,180.24,180.75,28180.0,170.9551,171.1055,169.3578,169.837,28180.0
2022-06-06 09:50:00,180.72,180.9,180.15,180.31,15195.0,169.8088,169.9779,169.2732,169.4235,15195.0
2022-06-06 09:55:00,180.31,180.79,179.69,179.99,31403.0,169.4235,169.8746,168.841,169.1229,31403.0
2022-06-06 10:00:00,179.99,181.83,179.98,181.74,58502.0,169.1229,170.8518,169.1135,170.7672,58502.0
2022-06-06 10:05:00,181.78,182.36,181.55,181.84,13449.0,170.8048,171.3498,170.5887,170.8612,13449.0
2022-06-06 10:10:00,181.84,181.91,181.47,181.55,9719.0,170.8612,170.9269,170.5135,170.5887,9719.0
2022-06-06 10:15:00,181.59,181.66,180.87,181.17,12226.0,170.6263,170.692,169.9497,170.2316,12226.0
2022-06-06 10:20:00,181.08,181.21,180.59,180.84,20786.0,170.1471,170.2692,169.6866,169.9215,20786.0
2022-06-06 10:25:00,180.92,181.23,180.64,181.03,41811.0,169.9967,170.288,169.7336,170.1001,41811.0
2022-06-06 10:30:00,181.1,181.76,181.05,181.22,19072.0,170.1659,170.786,170.1189,170.2786,19072.0
2022-06-06 10:35:00,181.28,181.78,181.2,181.77,11315.0,170.335,170.8048,170.2598,170.7954,11315.0
2022-06-06 10:40:00,181.83,181.86,181.08,181.82,13732.0,170.8518,170.88,170.1471,170.8424,13732.0
2022-06-06 10:45:00,181.85,182.04,181.65,182.0,16999.0,170.8706,171.0491,170.6826,171.0115,16999.0
2022-06-06 10:50:00,181.95,182.04,181.5,181.63,9873.0,170.9645,171.0491,170.5417,170.6639,9873.0
2022-06-06 10:55:00,181.72,181.72,181.17,181.36,14067.0,170.7484,170.7484,170.2316,170.4102,14067.0
2022-06-06 11:00:00,181.41,181.58,181.37,181.39,11013.0,170.4571,170.6169,170.4196,170.4383,11013.0
2022-06-06 11:05:00,181.41,181.54,180.56,180.75,39002.0,170.4571,170.5793,169.6585,169.837,39002.0
2022-06-06 11:10:00,180.65,180.72,180.05,180.3,15666.0,169.743,169.8088,169.1792,169.4142,15666.0
2022-06-06 11:15:00,180.31,180.31,179.62,179.72,79062.0,169.4235,169.4235,168.7752,168.8692,79062.0
2022-06-06 11:20:00,179.6,180.14,179.55,179.92,13434.0,168.7564,169.2638,168.7094,169.0571,13434.0
2022-06-06 11:25:00,179.93,180.47,179.92,180.29,33451.0,169.0665,169.5739,169.0571,169.4048,33451.0
2022-06-06 11:30:00,180.34,180.39,179.88,180.0,17819.0,169.4517,169.4987,169.0195,169.1323,17819.0
2022-06-06 11:35:00,179.87,180.07,179.62,179.99,13603.0,169.0101,169.198,168.7752,169.1229,13603.0
2022-06-06 11:40:00,179.96,180.34,179.93,180.34,11309.0,169.0947,169.4517,169.0665,169.4517,11309.0
2022-06-06 11:45:00,180.33,180.57,180.09,180.09,10720.0,169.4423,169.6679,169.2168,169.2168,10720.0
2022-06-06 11:50:00,180.05,180.56,180.0,180.45,9107.0,169.1792,169.6585,169.1323,169.5551,9107.0
2022-06-06 11:55:00,180.45,180.81,180.45,180.6,33797.0,169.5551,169.8934,169.5551,169.696,33797.0
2022-06-06 12:00:00,180.53,180.54,179.35,179.56,11294.0,169.6303,169.6397,168.5215,168.7188,11294.0
2022-06-06 12:05:00,179.63,179.73,179.1,179.19,5700.0,168.7846,168.8786,168.2866,168.3712,5700.0
2022-06-06 12:10:00,179.17,179.17,178.26,178.39,15417.0,168.3524,168.3524,167.4973,167.6195,15417.0
2022-06-06 12:15:00,178.34,178.84,178.21,178.58,12427.0,167.5725,168.0423,167.4503,167.798,12427.0
2022-06-06 12:20:00,178.57,178.73,178.02,178.02,11781.0,167.7886,167.9389,167.2718,167.2718,11781.0
2022-06-06 12:25:00,178.06,178.19,177.51,177.51,14478.0,167.3094,167.4315,166.7926,166.7926,14478.0
2022-06-06 12:30:00,177.57,177.85,177.12,177.78,25625.0,166.849,167.1121,166.4261,167.0463,25625.0
2022-06-06 12:35:00,177.73,178.04,177.59,178.02,20815.0,166.9993,167.2906,166.8678,167.2718,20815.0
2022-06-06 12:40:00,178.02,178.57,177.97,178.49,13815.0,167.2718,167.7886,167.2248,167.7134,13815.0
2022-06-06 12:45:00,178.48,178.86,178.47,178.86,11395.0,167.704,168.0611,167.6946,168.0611,11395.0
2022-06-06 12:50:00,178.8,178.91,178.66,178.84,10433.0,168.0047,168.1081,167.8732,168.0423,10433.0
2022-06-06 12:55:00,178.81,178.9,178.42,178.47,14161.0,168.0141,168.0987,167.6477,167.6946,14161.0
2022-06-06 13:00:00,178.47,178.62,178.35,178.55,13788.0,167.6946,167.8356,167.5819,167.7698,13788.0
2022-06-06 13:05:00,178.5,178.93,178.5,178.7,8701.0,167.7228,168.1269,167.7228,167.9108,8701.0
2022-06-06 13:10:00,178.72,178.72,178.16,178.36,7928.0,167.9295,167.9295,167.4034,167.5913,7928.0
2022-06-06 13:15:00,178.31,178.31,177.76,177.86,13002.0,167.5443,167.5443,167.0275,167.1215,13002.0
2022-06-06 13:20:00,177.86,178.28,177.62,178.08,10785.0,167.1215,167.5161,166.896,167.3282,10785.0
2022-06-06 13:25:00,178.04,178.24,177.92,178.24,8465.0,167.2906,167.4785,167.1778,167.4785,8465.0
2022-06-06 13:30:00,178.22,178.51,178.15,178.48,16710.0,167.4597,167.7322,167.394,167.704,16710.0
2022-06-06 13:35:00,178.47,178.85,178.29,178.85,14976.0,167.6946,168.0517,167.5255,168.0517,14976.0
2022-06-06 13:40:00,178.8,179.35,178.75,179.27,20635.0,168.0047,168.5215,167.9577,168.4463,20635.0
2022-06-06 13:45:00,179.28,179.48,179.1,179.48,16360.0,168.4557,168.6437,168.2866,168.6437,16360.0
2022-06-06 13:50:00,179.54,180.26,179.54,180.23,15899.0,168.7,169.3766,168.7,169.3484,15899.0
2022-06-06 13:55:00,180.24,180.65,180.24,180.55,12121.0,169.3578,169.743,169.3578,169.6491,12121.0
2022-06-06 14:00:00,180.56,180.6,180.37,180.5,13371.0,169.6585,169.696,169.4799,169.6021,13371.0
2022-06-06 14:05:00,180.51,180.54,180.06,180.18,9580.0,169.6115,169.6397,169.1886,169.3014,9580.0
2022-06-06 14:10:00,180.21,180.31,180.06,180.12,7516.0,169.3296,169.4235,169.1886,169.245,7516.0
2022-06-06 14:15:00,180.0,180.16,179.82,179.87,9316.0,169.1323,169.2826,168.9631,169.0101,9316.0
2022-06-06 14:20:00,179.86,179.86,179.19,179.51,16782.0,169.0007,169.0007,168.3712,168.6718,16782.0
2022-06-06 14:25:00,179.44,179.44,178.88,178.99,15370.0,168.6061,168.6061,168.0799,168.1832,15370.0
2022-06-06 14:30:00,179.02,179.06,178.75,178.91,13522.0,168.2114,168.249,167.9577,168.1081,13522.0
2022-06-06 14:35:00,179.03,179.03,178.27,178.38,37603.0,168.2208,168.2208,167.5067,167.6101,37603.0
2022-06-06 14:40:00,178.36,178.54,178.14,178.43,17437.0,167.5913,167.7604,167.3846,167.6571,17437.0
2022-06-06 14:45:00,178.44,178.84,178.42,178.6,9181.0,167.6665,168.0423,167.6477,167.8168,9181.0
2022-06-06 14:50:00,178.48,178.5,177.82,178.48,16591.0,167.704,167.7228,167.0839,167.704,16591.0
2022-06-06 14:55:00,178.48,178.71,178.3,178.61,24133.0,167.704,167.9202,167.5349,167.8262,24133.0
2022-06-06 15:00:00,178.53,178.83,178.4,178.68,23628.0,167.751,168.0329,167.6289,167.892,23628.0
2022-06-06 15:05:00,178.67,178.85,178.39,178.73,23809.0,167.8826,168.0517,167.6195,167.9389,23809.0
2022-06-06 15:10:00,178.76,178.84,178.55,178.76,26865.0,167.9671,168.0423,167.7698,167.9671,26865.0
2022-06-06 15:15:00,178.75,178.93,178.62,178.66,30239.0,167.9577,168.1269,167.8356,167.8732,30239.0
2022-06-06 15:20:00,178.65,179.04,178.46,178.9,18202.0,167.8638,168.2302,167.6852,168.0987,18202.0
2022-06-06 15:25:00,178.86,179.04,178.76,179.0,14924.0,168.0611,168.2302,167.9671,168.1926,14924.0
2022-06-06 15:30:00,179.01,179.33,178.94,179.2,29208.0,168.202,168.5027,168.1363,168.3806,29208.0
2022-06-06 15:35:00,179.23,179.34,178.86,179.22,34119.0,168.4088,168.5121,168.0611,168.3994,34119.0
2022-06-06 15:40:00,179.2,179.76,179.03,179.75,31662.0,168.3806,168.9068,168.2208,168.8974,31662.0
2022-06-06 15:45:00,179.77,179.95,179.4,179.42,39621.0,168.9162,169.0853,168.5685,168.5873,39621.0
2022-06-06 15:50:00,179.43,179.88,179.33,179.81,67509.0,168.5967,169.0195,168.5027,168.9537,67509.0
2022-06-06 15:55:00,179.76,180.24,179.65,180.16,196246.0,168.9068,169.3578,168.8034,169.2826,196246.0
2022-06-07 09:30:00,178.31,179.04,176.51,177.99,39827.0,167.5443,168.2302,165.853,167.2436,39827.0
2022-06-07 09:35:00,177.93,178.29,177.14,177.38,15235.0,167.1872,167.5255,166.4449,166.6705,15235.0
2022-06-07 09:40:00,177.27,177.96,176.71,176.72,15839.0,166.5671,167.2154,166.0409,166.0503,15839.0
2022-06-07 09:45:00,176.76,177.09,176.1,176.64,18776.0,166.0879,166.398,165.4677,165.9751,18776.0
2022-06-07 09:50:00,176.75,178.36,176.75,177.87,22421.0,166.0785,167.5913,166.0785,167.1309,22421.0
2022-06-07 09:55:00,177.69,178.19,177.69,177.94,14878.0,166.9617,167.4315,166.9617,167.1966,14878.0
2022-06-07 10:00:00,177.91,178.24,177.61,178.13,16270.0,167.1685,167.4785,166.8866,167.3752,16270.0
2022-06-07 10:05:00,178.02,178.63,177.83,178.47,26385.0,167.2718,167.845,167.0933,167.6946,26385.0
2022-06-07 10:10:00,178.52,179.23,178.35,179.23,17826.0,167.7416,168.4088,167.5819,168.4088,17826.0
2022-06-07 10:15:00,179.24,179.39,178.1,178.34,39322.0,168.4182,168.5591,167.347,167.5725,39322.0
2022-06-07 10:20:00,178.21,179.0,178.16,178.99,16374.0,167.4503,168.1926,167.4034,168.1832,16374.0
2022-06-07 10:25:00,178.9,179.79,178.62,179.53,18762.0,168.0987,168.9349,167.8356,168.6906,18762.0
2022-06-07 10:30:00,179.69,180.27,179.5,180.27,9912.0,168.841,169.386,168.6625,169.386,9912.0
2022-06-07 10:35:00,180.4,181.1,180.3,180.94,9807.0,169.5081,170.1659,169.4142,170.0155,9807.0
2022-06-07 10:40:00,180.94,181.19,180.63,180.69,8246.0,170.0155,170.2504,169.7242,169.7806,8246.0
2022-06-07 10:45:00,181.0,181.41,180.87,181.09,6734.0,170.0719,170.4571,169.9497,170.1565,6734.0
2022-06-07 10:50:00,181.16,181.31,180.64,180.75,6552.0,170.2222,170.3632,169.7336,169.837,6552.0
2022-06-07 10:55:00,180.68,180.86,180.28,180.31,11030.0,169.7712,169.9403,169.3954,169.4235,11030.0
2022-06-07 11:00:00,180.38,180.55,180.14,180.19,11415.0,169.4893,169.6491,169.2638,169.3108,11415.0
2022-06-07 11:05:00,180.19,180.2,179.71,180.11,7416.0,169.3108,169.3202,168.8598,169.2356,7416.0
2022-06-07 11:10:00,180.13,180.8,180.11,180.7,13632.0,169.2544,169.884,169.2356,169.79,13632.0
2022-06-07 11:15:00,180.64,180.81,180.49,180.63,10862.0,169.7336,169.8934,169.5927,169.7242,10862.0
2022-06-07 11:20:00,180.8,180.95,180.44,180.48,13320.0,169.884,170.0249,169.5457,169.5833,13320.0
2022-06-07 11:25:00,180.46,180.9,180.23,180.23,13664.0,169.5645,169.9779,169.3484,169.3484,13664.0
2022-06-07 11:30:00,180.09,180.24,179.77,180.24,6500.0,169.2168,169.3578,168.9162,169.3578,6500.0
2022-06-07 11:35:00,180.18,180.23,179.81,180.0,8524.0,169.3014,169.3484,168.9537,169.1323,8524.0
2022-06-07 11:40:00,179.94,180.04,179.67,179.68,6821.0,169.0759,169.1699,168.8222,168.8316,6821.0
2022-06-07 11:45:00,179.6,179.81,178.61,178.85,12270.0,168.7564,168.9537,167.8262,168.0517,12270.0
2022-06-07 11:50:00,178.91,179.27,178.86,179.24,4873.0,168.1081,168.4463,168.0611,168.4182,4873.0
2022-06-07 11:55:00,179.13,179.86,179.13,179.69,6925.0,168.3148,169.0007,168.3148,168.841,6925.0
2022-06-07 12:00:00,179.74,180.4,179.74,180.27,9703.0,168.888,169.5081,168.888,169.386,9703.0
2022-06-07 12:05:00,180.27,180.67,179.87,180.51,12566.0,169.386,169.7618,169.0101,169.6115,12566.0
2022-06-07 12:10:00,180.6,180.75,180.48,180.61,12935.0,169.696,169.837,169.5833,169.7054,12935.0
2022-06-07 12:15:00,180.55,180.73,180.05,180.6,8714.0,169.6491,169.8182,169.1792,169.696,8714.0
2022-06-07 12:20:00,180.56,180.96,180.55,180.88,6573.0,169.6585,170.0343,169.6491,169.9591,6573.0
2022-06-07 12:25:00,180.84,181.02,180.7,180.75,8442.0,169.9215,170.0907,169.79,169.837,8442.0
2022-06-07 12:30:00,180.75,181.05,180.4,180.79,13481.0,169.837,170.1189,169.5081,169.8746,13481.0
2022-06-07 12:35:00,180.79,180.81,180.51,180.66,12565.0,169.8746,169.8934,169.6115,169.7524,12565.0
2022-06-07 12:40:00,180.7,181.14,180.7,180.94,6716.0,169.79,170.2034,169.79,170.0155,6716.0
2022-06-07 12:45:00,180.99,181.22,180.99,181.08,6578.0,170.0625,170.2786,170.0625,170.1471,6578.0
2022-06-07 12:50:00,181.05,181.09,180.76,181.09,4500.0,170.1189,170.1565,169.8464,170.1565,4500.0
2022-06-07 12:55:00,181.08,181.12,180.87,181.03,23255.0,170.1471,170.1846,169.9497,170.1001,23255.0
2022-06-07 13:00:00,181.07,181.33,180.94,181.33,7272.0,170.1377,170.382,170.0155,170.382,7272.0
2022-06-07 13:05:00,181.36,181.47,181.09,181.43,5634.0,170.4102,170.5135,170.1565,170.4759,5634.0
2022-06-07 13:10:00,181.47,181.7,181.42,181.69,5455.0,170.5135,170.7296,170.4665,170.7202,5455.0
2022-06-07 13:15:00,181.63,181.65,181.36,181.44,6617.0,170.6639,170.6826,170.4102,170.4853,6617.0
2022-06-07 13:20:00,181.43,181.6,181.4,181.4,8453.0,170.4759,170.6357,170.4477,170.4477,8453.0
2022-06-07 13:25:00,181.37,181.49,181.2,181.24,7610.0,170.4196,170.5323,170.2598,170.2974,7610.0
2022-06-07 13:30:00,181.27,181.34,180.97,181.06,8545.0,170.3256,170.3914,170.0437,170.1283,8545.0
2022-06-07 13:35:00,181.07,181.27,181.01,181.18,7151.0,170.1377,170.3256,170.0813,170.241,7151.0
2022-06-07 13:40:00,181.32,181.32,180.97,180.97,5602.0,170.3726,170.3726,170.0437,170.0437,5602.0
2022-06-07 13:45:00,180.98,181.04,180.75,180.89,9522.0,170.0531,170.1095,169.837,169.9685,9522.0
2022-06-07 13:50:00,180.9,181.2,180.87,180.96,6091.0,169.9779,170.2598,169.9497,170.0343,6091.0
2022-06-07 13:55:00,180.94,181.06,180.84,180.85,4676.0,170.0155,170.1283,169.9215,169.9309,4676.0
2022-06-07 14:00:00,180.87,180.91,180.62,180.91,8155.0,169.9497,169.9873,169.7148,169.9873,8155.0
2022-06-07 14:05:00,180.94,181.3,180.84,181.3,23676.0,170.0155,170.3538,169.9215,170.3538,23676.0
2022-06-07 14:10:00,181.36,181.66,181.35,181.66,7028.0,170.4102,170.692,170.4008,170.692,7028.0
2022-06-07 14:15:00,181.61,181.65,181.18,181.22,6920.0,170.6451,170.6826,170.241,170.2786,6920.0
2022-06-07 14:20:00,181.2,181.47,181.1,181.47,6674.0,170.2598,170.5135,170.1659,170.5135,6674.0
2022-06-07 14:25:00,181.41,181.85,181.31,181.46,24325.0,170.4571,170.8706,170.3632,170.5041,24325.0
2022-06-07 14:30:00,181.41,181.44,181.2,181.3,12431.0,170.4571,170.4853,170.2598,170.3538,12431.0
2022-06-07 14:35:00,181.35,181.35,180.89,180.98,9313.0,170.4008,170.4008,169.9685,170.0531,9313.0
2022-06-07 14:40:00,180.95,180.99,180.41,180.49,8618.0,170.0249,170.0625,169.5175,169.5927,8618.0
2022-06-07 14:45:00,180.45,180.56,180.3,180.45,7797.0,169.5551,169.6585,169.4142,169.5551,7797.0
2022-06-07 14:50:00,180.43,180.76,180.41,180.75,7750.0,169.5363,169.8464,169.5175,169.837,7750.0
2022-06-07 14:55:00,180.71,180.86,180.49,180.8,7707.0,169.7994,169.9403,169.5927,169.884,7707.0
2022-06-07 15:00:00,180.78,181.21,180.75,181.21,6464.0,169.8652,170.2692,169.837,170.2692,6464.0
2022-06-07 15:05:00,181.21,181.51,181.21,181.44,8775.0,170.2692,170.5511,170.2692,170.4853,8775.0
2022-06-07 15:10:00,181.49,181.58,181.23,181.34,6876.0,170.5323,170.6169,170.288,170.3914,6876.0
2022-06-07 15:15:00,181.36,181.68,181.31,181.62,9660.0,170.4102,170.7108,170.3632,170.6545,9660.0
2022-06-07 15:20:00,181.6,181.7,181.47,181.61,10369.0,170.6357,170.7296,170.5135,170.6451,10369.0
2022-06-07 15:25:00,181.63,181.73,181.46,181.5,10028.0,170.6639,170.7578,170.5041,170.5417,10028.0
2022-06-07 15:30:00,181.47,181.48,181.13,181.45,14019.0,170.5135,170.5229,170.194,170.4947,14019.0
2022-06-07 15:35:00,181.44,181.73,181.33,181.72,14998.0,170.4853,170.7578,170.382,170.7484,14998.0
2022-06-07 15:40:00,181.69,181.7,181.31,181.36,19160.0,170.7202,170.7296,170.3632,170.4102,19160.0
2022-06-07 15:45:00,181.35,181.85,181.3,181.77,17779.0,170.4008,170.8706,170.3538,170.7954,17779.0
2022-06-07 15:50:00,181.76,182.48,181.68,182.24,67400.0,170.786,171.4625,170.7108,171.237,67400.0
2022-06-07 15:55:00,182.22,182.39,181.76,181.81,116814.0,171.2182,171.378,170.786,170.833,116814.0
2022-06-08 09:30:00,181.47,181.6,178.63,179.08,34878.0,170.5135,170.6357,167.845,168.2678,34878.0
2022-06-08 09:35:00,179.06,179.38,178.38,178.45,12928.0,168.249,168.5497,167.6101,167.6758,12928.0
2022-06-08 09:40:00,178.61,178.61,177.33,178.5,16669.0,167.8262,167.8262,166.6235,167.7228,16669.0
2022-06-08 09:45:00,178.47,180.81,178.46,180.7,21142.0,167.6946,169.8934,167.6852,169.79,21142.0
2022-06-08 09:50:00,180.72,180.8,180.27,180.56,13328.0,169.8088,169.884,169.386,169.6585,13328.0
2022-06-08 09:55:00,180.55,180.84,180.29,180.3,16947.0,169.6491,169.9215,169.4048,169.4142,16947.0
2022-06-08 10:00:00,180.52,180.57,179.82,180.56,13548.0,169.6209,169.6679,168.9631,169.6585,13548.0
2022-06-08 10:05:00,180.56,180.57,179.88,179.88,10544.0,169.6585,169.6679,169.0195,169.0195,10544.0
2022-06-08 10:10:00,179.84,179.91,179.01,179.12,9325.0,168.9819,169.0477,168.202,168.3054,9325.0
2022-06-08 10:15:00,179.02,179.33,178.85,178.98,9550.0,168.2114,168.5027,168.0517,168.1738,9550.0
2022-06-08 10:20:00,179.0,179.63,179.0,179.5,11664.0,168.1926,168.7846,168.1926,168.6625,11664.0
2022-06-08 10:25:00,179.55,179.61,178.84,178.84,8741.0,168.7094,168.7658,168.0423,168.0423,8741.0
2022-06-08 10:30:00,178.91,179.79,178.9,179.71,6823.0,168.1081,168.9349,168.0987,168.8598,6823.0
2022-06-08 10:35:00,179.61,179.87,179.2,179.36,6435.0,168.7658,169.0101,168.3806,168.5309,6435.0
2022-06-08 10:40:00,179.3,179.77,178.89,179.3,6811.0,168.4745,168.9162,168.0893,168.4745,6811.0
2022-06-08 10:45:00,179.35,179.78,179.35,179.56,8142.0,168.5215,168.9255,168.5215,168.7188,8142.0
2022-06-08 10:50:00,179.6,179.66,179.16,179.26,11365.0,168.7564,168.8128,168.343,168.4369,11365.0
2022-06-08 10:55:00,179.16,179.26,178.82,178.96,9675.0,168.343,168.4369,168.0235,168.1551,9675.0
2022-06-08 11:00:00,178.98,179.13,178.64,178.79,6570.0,168.1738,168.3148,167.8544,167.9953,6570.0
2022-06-08 11:05:00,178.86,178.95,178.69,178.86,24769.0,168.0611,168.1457,167.9014,168.0611,24769.0
2022-06-08 11:10:00,178.86,179.44,178.74,179.35,9463.0,168.0611,168.6061,167.9483,168.5215,9463.0
2022-06-08 11:15:00,179.39,179.75,179.21,179.7,5775.0,168.5591,168.8974,168.39,168.8504,5775.0
2022-06-08 11:20:00,179.61,179.64,179.42,179.54,4523.0,168.7658,168.794,168.5873,168.7,4523.0
2022-06-08 11:25:00,179.53,179.89,179.44,179.69,7965.0,168.6906,169.0289,168.6061,168.841,7965.0
2022-06-08 11:30:00,179.75,180.15,179.73,180.08,11594.0,168.8974,169.2732,168.8786,169.2074,11594.0
2022-06-08 11:35:00,180.13,180.14,179.91,179.96,5843.0,169.2544,169.2638,169.0477,169.0947,5843.0
2022-06-08 11:40:00,180.03,180.37,179.87,179.99,12342.0,169.1605,169.4799,169.0101,169.1229,12342.0
2022-06-08 11:45:00,179.99,180.3,179.59,179.62,7438.0,169.1229,169.4142,168.747,168.7752,7438.0
2022-06-08 11:50:00,179.56,179.78,179.5,179.62,4610.0,168.7188,168.9255,168.6625,168.7752,4610.0
2022-06-08 11:55:00,179.58,179.89,179.56,179.57,5337.0,168.7376,169.0289,168.7188,168.7282,5337.0
2022-06-08 12:00:00,179.45,179.84,179.39,179.65,2885.0,168.6155,168.9819,168.5591,168.8034,2885.0
2022-06-08 12:05:00,179.61,179.61,179.35,179.53,3166.0,168.7658,168.7658,168.5215,168.6906,3166.0
2022-06-08 12:10:00,179.55,179.56,179.25,179.3,3845.0,168.7094,168.7188,168.4275,168.4745,3845.0
2022-06-08 12:15:00,179.29,179.3,178.7,178.95,8388.0,168.4651,168.4745,167.9108,168.1457,8388.0
2022-06-08 12:20:00,179.03,179.03,178.29,178.37,8898.0,168.2208,168.2208,167.5255,167.6007,8898.0
2022-06-08 12:25:00,178.32,178.32,177.85,178.14,8191.0,167.5537,167.5537,167.1121,167.3846,8191.0
2022-06-08 12:30:00,178.1,178.1,177.48,177.63,8715.0,167.347,167.347,166.7644,166.9054,8715.0
2022-06-08 12:35:00,177.62,177.62,176.85,176.85,10285.0,166.896,166.896,166.1725,166.1725,10285.0
2022-06-08 12:40:00,176.82,177.07,176.46,176.46,12653.0,166.1443,166.3792,165.806,165.806,12653.0
2022-06-08 12:45:00,176.5,176.79,176.39,176.68,15962.0,165.8436,166.1161,165.7402,166.0127,15962.0
2022-06-08 12:50:00,176.56,176.92,176.56,176.78,13952.0,165.9,166.2382,165.9,166.1067,13952.0
2022-06-08 12:55:00,176.78,177.08,176.69,177.06,5694.0,166.1067,166.3886,166.0221,166.3698,5694.0
2022-06-08 13:00:00,177.05,177.13,176.81,177.0,5430.0,166.3604,166.4355,166.1349,166.3134,5430.0
2022-06-08 13:05:00,176.91,177.19,176.91,177.13,2826.0,166.2288,166.4919,166.2288,166.4355,2826.0
2022-06-08 13:10:00,177.1,177.12,176.66,176.68,7853.0,166.4074,166.4261,165.9939,166.0127,7853.0
2022-06-08 13:15:00,176.61,177.07,176.55,177.02,7326.0,165.9469,166.3792,165.8906,166.3322,7326.0
2022-06-08 13:20:00,177.0,177.01,176.67,176.72,6515.0,166.3134,166.3228,166.0033,166.0503,6515.0
2022-06-08 13:25:00,176.75,176.93,176.53,176.61,9862.0,166.0785,166.2476,165.8718,165.9469,9862.0
2022-06-08 13:30:00,176.5,176.58,176.07,176.31,8134.0,165.8436,165.9188,165.4395,165.6651,8134.0
2022-06-08 13:35:00,176.31,176.31,175.74,175.84,11553.0,165.6651,165.6651,165.1295,165.2234,11553.0
2022-06-08 13:40:00,175.81,176.26,175.63,176.16,10609.0,165.1952,165.6181,165.0261,165.5241,10609.0
2022-06-08 13:45:00,176.21,176.56,176.21,176.45,11686.0,165.5711,165.9,165.5711,165.7966,11686.0
2022-06-08 13:50:00,176.42,176.6,176.2,176.58,9394.0,165.7684,165.9375,165.5617,165.9188,9394.0
2022-06-08 13:55:00,176.51,176.79,176.36,176.45,9099.0,165.853,166.1161,165.712,165.7966,9099.0
2022-06-08 14:00:00,176.46,176.58,176.35,176.49,18794.0,165.806,165.9188,165.7026,165.8342,18794.0
2022-06-08 14:05:00,176.56,176.85,176.4,176.85,13647.0,165.9,166.1725,165.7496,166.1725,13647.0
2022-06-08 14:10:00,176.84,177.33,176.72,177.06,9287.0,166.1631,166.6235,166.0503,166.3698,9287.0
2022-06-08 14:15:00,177.06,177.06,176.61,176.65,4611.0,166.3698,166.3698,165.9469,165.9845,4611.0
2022-06-08 14:20:00,176.66,176.99,176.59,176.83,7652.0,165.9939,166.304,165.9281,166.1537,7652.0
2022-06-08 14:25:00,176.86,176.87,176.16,176.45,10294.0,166.1818,166.1912,165.5241,165.7966,10294.0
2022-06-08 14:30:00,176.49,176.76,176.1,176.12,10513.0,165.8342,166.0879,165.4677,165.4865,10513.0
2022-06-08 14:35:00,176.11,176.21,175.81,175.88,19011.0,165.4771,165.5711,165.1952,165.261,19011.0
2022-06-08 14:40:00,175.98,176.24,175.95,176.11,10709.0,165.355,165.5993,165.3268,165.4771,10709.0
2022-06-08 14:45:00,176.11,176.33,175.8,175.97,15773.0,165.4771,165.6838,165.1858,165.3456,15773.0
2022-06-08 14:50:00,175.97,176.03,175.71,175.72,14247.0,165.3456,165.402,165.1013,165.1107,14247.0
2022-06-08 14:55:00,175.73,176.25,175.68,176.17,17236.0,165.1201,165.6087,165.0731,165.5335,17236.0
2022-06-08 15:00:00,176.15,176.32,175.75,176.09,9853.0,165.5147,165.6745,165.1389,165.4583,9853.0
2022-06-08 15:05:00,176.03,176.15,175.56,175.75,17106.0,165.402,165.5147,164.9603,165.1389,17106.0
2022-06-08 15:10:00,175.66,176.15,175.65,175.87,12235.0,165.0543,165.5147,165.0449,165.2516,12235.0
2022-06-08 15:15:00,175.89,176.0,175.78,175.91,15164.0,165.2704,165.3738,165.1671,165.2892,15164.0
2022-06-08 15:20:00,175.95,176.42,175.95,176.38,27767.0,165.3268,165.7684,165.3268,165.7308,27767.0
2022-06-08 15:25:00,176.4,176.72,176.38,176.59,16892.0,165.7496,166.0503,165.7308,165.9281,16892.0
2022-06-08 15:30:00,176.6,176.78,176.33,176.72,26099.0,165.9375,166.1067,165.6838,166.0503,26099.0
2022-06-08 15:35:00,176.74,176.78,176.52,176.59,20779.0,166.0691,166.1067,165.8624,165.9281,20779.0
2022-06-08 15:40:00,176.57,176.64,176.36,176.42,31807.0,165.9094,165.9751,165.712,165.7684,31807.0
2022-06-08 15:45:00,176.47,176.57,176.22,176.43,36659.0,165.8154,165.9094,165.5805,165.7778,36659.0
2022-06-08 15:50:00,176.43,176.8,176.4,176.64,66583.0,165.7778,166.1255,165.7496,165.9751,66583.0
2022-06-08 15:55:00,176.67,177.12,176.67,177.09,109630.0,166.0033,166.4261,166.0033,166.398,109630.0
2022-06-09 09:30:00,176.42,185.0,176.38,183.6,190888.0,165.7684,173.8304,165.7308,172.5149,190888.0
2022-06-09 09:35:00,183.82,184.57,181.59,183.45,115861.0,172.7216,173.4263,170.6263,172.374,115861.0
2022-06-09 09:40:00,183.45,192.77,182.94,192.25,411325.0,172.374,181.1313,171.8948,180.6427,411325.0
2022-06-09 09:45:00,192.59,193.99,188.19,193.31,539000.0,180.9621,182.2776,176.8278,181.6387,539000.0
2022-06-09 09:50:00,193.34,193.99,186.0,186.0,307642.0,181.6668,182.2776,174.77,174.77,307642.0
2022-06-09 09:55:00,186.14,187.0,184.66,187.0,299915.0,174.9016,175.7096,173.5109,175.7096,299915.0
2022-06-09 10:00:00,186.9,187.35,185.84,186.06,178920.0,175.6157,176.0385,174.6197,174.8264,178920.0
2022-06-09 10:05:00,186.08,187.15,185.87,186.5,174172.0,174.8452,175.8506,174.6479,175.2398,174172.0
2022-06-09 10:10:00,186.52,187.8,186.0,187.8,68680.0,175.2586,176.4613,174.77,176.4613,68680.0
2022-06-09 10:15:00,187.83,190.08,187.66,189.71,132749.0,176.4895,178.6037,176.3298,178.256,132749.0
2022-06-09 10:20:00,189.66,191.14,189.46,190.51,118197.0,178.209,179.5997,178.0211,179.0077,118197.0
2022-06-09 10:25:00,190.58,191.79,190.15,191.49,112875.0,179.0735,180.2104,178.6694,179.9285,112875.0
2022-06-09 10:30:00,191.53,191.98,191.27,191.98,98723.0,179.9661,180.389,179.7218,180.389,98723.0
2022-06-09 10:35:00,191.98,193.67,191.88,193.53,174617.0,180.389,181.9769,180.295,181.8454,174617.0
2022-06-09 10:40:00,193.46,194.71,193.05,194.49,221129.0,181.7796,182.9541,181.3944,182.7474,221129.0
2022-06-09 10:45:00,194.47,194.49,191.56,192.4,293525.0,182.7286,182.7474,179.9943,180.7836,293525.0
2022-06-09 10:50:00,192.42,192.53,190.66,190.88,130652.0,180.8024,180.9058,179.1487,179.3554,130652.0
2022-06-09 10:55:00,190.7,191.32,190.06,190.46,163103.0,179.1862,179.7688,178.5849,178.9607,163103.0
2022-06-09 11:00:00,190.53,190.6,189.01,189.55,198496.0,179.0265,179.0923,177.5983,178.1057,198496.0
2022-06-09 11:05:00,189.63,189.83,188.41,189.75,76084.0,178.1808,178.3688,177.0345,178.2936,76084.0
2022-06-09 11:10:00,189.72,191.16,189.47,189.72,102095.0,178.2654,179.6185,178.0305,178.2654,102095.0
2022-06-09 11:15:00,189.84,190.11,189.06,189.34,80033.0,178.3782,178.6319,177.6453,177.9084,80033.0
2022-06-09 11:20:00,189.32,189.54,188.85,189.21,84903.0,177.8896,178.0963,177.4479,177.7862,84903.0
2022-06-09 11:25:00,189.2,189.43,188.66,188.86,40186.0,177.7768,177.9929,177.2694,177.4573,40186.0
2022-06-09 11:30:00,188.96,189.06,188.13,188.47,50929.0,177.5513,177.6453,176.7714,177.0909,50929.0
2022-06-09 11:35:00,188.48,189.09,188.24,188.84,52846.0,177.1003,177.6734,176.8748,177.4385,52846.0
2022-06-09 11:40:00,188.84,189.15,188.16,189.0,82595.0,177.4385,177.7298,176.7996,177.5889,82595.0
2022-06-09 11:45:00,189.03,189.48,188.11,188.12,46324.0,177.6171,178.0399,176.7526,176.762,46324.0
2022-06-09 11:50:00,188.2,188.2,187.8,187.92,63767.0,176.8372,176.8372,176.4613,176.5741,63767.0
2022-06-09 11:55:00,187.88,188.94,187.61,188.94,64239.0,176.5365,177.5325,176.2828,177.5325,64239.0
2022-06-09 12:00:00,189.01,189.23,188.25,188.25,51751.0,177.5983,177.805,176.8842,176.8842,51751.0
2022-06-09 12:05:00,188.18,188.47,187.78,188.15,39939.0,176.8184,177.0909,176.4425,176.7902,39939.0
2022-06-09 12:10:00,188.12,188.18,187.61,187.86,23509.0,176.762,176.8184,176.2828,176.5177,23509.0
2022-06-09 12:15:00,187.84,188.26,187.69,188.2,29313.0,176.4989,176.8936,176.358,176.8372,29313.0
2022-06-09 12:20:00,188.23,188.35,187.92,188.0,43799.0,176.8654,176.9781,176.5741,176.6493,43799.0
2022-06-09 12:25:00,187.98,188.31,187.85,188.09,22045.0,176.6305,176.9405,176.5083,176.7338,22045.0
2022-06-09 12:30:00,188.06,188.37,187.92,188.34,24343.0,176.7056,176.9969,176.5741,176.9687,24343.0
2022-06-09 12:35:00,188.34,189.3,188.29,188.99,68478.0,176.9687,177.8708,176.9217,177.5795,68478.0
2022-06-09 12:40:00,189.05,189.17,188.82,188.82,37242.0,177.6359,177.7486,177.4197,177.4197,37242.0
2022-06-09 12:45:00,188.78,189.08,188.7,188.97,21634.0,177.3822,177.664,177.307,177.5607,21634.0
2022-06-09 12:50:00,189.0,189.45,188.59,188.6,58944.0,177.5889,178.0117,177.2036,177.213,58944.0
2022-06-09 12:55:00,188.6,189.3,188.42,189.0,27988.0,177.213,177.8708,177.0439,177.5889,27988.0
2022-06-09 13:00:00,189.02,189.51,188.93,189.34,31729.0,177.6077,178.0681,177.5231,177.9084,31729.0
2022-06-09 13:05:00,189.41,189.97,189.39,189.67,28876.0,177.9741,178.5003,177.9553,178.2184,28876.0
2022-06-09 13:10:00,189.73,189.91,189.61,189.78,33615.0,178.2748,178.4439,178.162,178.3218,33615.0
2022-06-09 13:15:00,189.77,190.3,189.69,190.27,42771.0,178.3124,178.8104,178.2372,178.7822,42771.0
2022-06-09 13:20:00,190.25,190.33,189.45,189.5,35144.0,178.7634,178.8386,178.0117,178.0587,35144.0
2022-06-09 13:25:00,189.49,189.5,188.88,189.3,32664.0,178.0493,178.0587,177.4761,177.8708,32664.0
2022-06-09 13:30:00,189.3,189.33,188.97,189.26,28087.0,177.8708,177.899,177.5607,177.8332,28087.0
2022-06-09 13:35:00,189.26,189.37,189.09,189.14,24719.0,177.8332,177.9365,177.6734,177.7204,24719.0
2022-06-09 13:40:00,189.19,189.19,188.01,188.08,48033.0,177.7674,177.7674,176.6587,176.7244,48033.0
2022-06-09 13:45:00,188.12,188.7,188.0,188.44,46727.0,176.762,177.307,176.6493,177.0627,46727.0
2022-06-09 13:50:00,188.41,188.41,187.86,188.25,51570.0,177.0345,177.0345,176.5177,176.8842,51570.0
2022-06-09 13:55:00,188.18,188.24,187.83,188.09,41501.0,176.8184,176.8748,176.4895,176.7338,41501.0
2022-06-09 14:00:00,188.08,188.94,187.94,188.39,43391.0,176.7244,177.5325,176.5929,177.0157,43391.0
2022-06-09 14:05:00,188.35,188.96,188.17,188.96,47227.0,176.9781,177.5513,176.809,177.5513,47227.0
2022-06-09 14:10:00,189.01,189.12,188.45,188.82,35758.0,177.5983,177.7016,177.0721,177.4197,35758.0
2022-06-09 14:15:00,188.8,189.19,188.76,189.19,28686.0,177.401,177.7674,177.3634,177.7674,28686.0
2022-06-09 14:20:00,189.23,189.38,188.45,188.56,38731.0,177.805,177.9459,177.0721,177.1754,38731.0
2022-06-09 14:25:00,188.49,188.8,188.42,188.64,40041.0,177.1097,177.401,177.0439,177.2506,40041.0
2022-06-09 14:30:00,188.64,188.64,188.02,188.02,28557.0,177.2506,177.2506,176.668,176.668,28557.0
2022-06-09 14:35:00,188.03,188.14,187.6,187.6,44234.0,176.6774,176.7808,176.2734,176.2734,44234.0
2022-06-09 14:40:00,187.62,187.7,187.12,187.22,47935.0,176.2922,176.3674,175.8224,175.9163,47935.0
2022-06-09 14:45:00,187.17,187.3,186.7,186.7,59073.0,175.8694,175.9915,175.4277,175.4277,59073.0
2022-06-09 14:50:00,186.73,186.86,186.49,186.51,41737.0,175.4559,175.5781,175.2304,175.2492,41737.0
2022-06-09 14:55:00,186.52,186.59,186.05,186.15,50467.0,175.2586,175.3244,174.817,174.911,50467.0
2022-06-09 15:00:00,186.05,186.12,185.45,185.46,28765.0,174.817,174.8828,174.2532,174.2626,28765.0
2022-06-09 15:05:00,185.49,185.58,185.19,185.36,40275.0,174.2908,174.3754,174.0089,174.1686,40275.0
2022-06-09 15:10:00,185.35,185.78,185.2,185.6,41893.0,174.1593,174.5633,174.0183,174.3942,41893.0
2022-06-09 15:15:00,185.63,185.81,185.31,185.63,55142.0,174.4223,174.5915,174.1217,174.4223,55142.0
2022-06-09 15:20:00,185.6,185.78,185.28,185.64,53061.0,174.3942,174.5633,174.0935,174.4317,53061.0
2022-06-09 15:25:00,185.62,185.62,184.99,185.09,40659.0,174.413,174.413,173.821,173.915,40659.0
2022-06-09 15:30:00,185.08,185.28,185.02,185.11,47699.0,173.9056,174.0935,173.8492,173.9337,47699.0
2022-06-09 15:35:00,185.12,185.7,184.94,185.58,122989.0,173.9431,174.4881,173.774,174.3754,122989.0
2022-06-09 15:40:00,185.59,185.59,184.9,184.95,56055.0,174.3848,174.3848,173.7364,173.7834,56055.0
2022-06-09 15:45:00,184.93,185.34,184.86,185.25,67612.0,173.7646,174.1499,173.6988,174.0653,67612.0
2022-06-09 15:50:00,185.13,185.39,184.78,185.03,166093.0,173.9525,174.1968,173.6237,173.8586,166093.0
2022-06-09 15:55:00,185.02,185.1,184.05,184.22,321615.0,173.8492,173.9243,172.9377,173.0975,321615.0
2022-06-10 09:30:00,179.73,182.24,179.73,181.42,84005.0,168.8786,171.237,168.8786,170.4665,84005.0
2022-06-10 09:35:00,181.56,182.97,181.36,182.13,52888.0,170.5981,171.9229,170.4102,171.1337,52888.0
2022-06-10 09:40:00,181.97,182.07,180.82,181.41,19745.0,170.9833,171.0773,169.9028,170.4571,19745.0
2022-06-10 09:45:00,181.59,182.68,180.8,181.04,25640.0,170.6263,171.6505,169.884,170.1095,25640.0
2022-06-10 09:50:00,180.98,181.15,180.31,180.45,10820.0,170.0531,170.2128,169.4235,169.5551,10820.0
2022-06-10 09:55:00,180.41,180.66,179.89,179.96,11030.0,169.5175,169.7524,169.0289,169.0947,11030.0
2022-06-10 10:00:00,179.86,179.93,178.69,178.9,19511.0,169.0007,169.0665,167.9014,168.0987,19511.0
2022-06-10 10:05:00,178.86,179.79,178.68,179.54,28317.0,168.0611,168.9349,167.892,168.7,28317.0
2022-06-10 10:10:00,179.47,179.58,179.19,179.5,18881.0,168.6343,168.7376,168.3712,168.6625,18881.0
2022-06-10 10:15:00,179.46,179.92,179.31,179.68,22084.0,168.6249,169.0571,168.4839,168.8316,22084.0
2022-06-10 10:20:00,179.64,179.72,179.15,179.44,15351.0,168.794,168.8692,168.3336,168.6061,15351.0
2022-06-10 10:25:00,179.35,180.0,179.35,179.47,29585.0,168.5215,169.1323,168.5215,168.6343,29585.0
2022-06-10 10:30:00,179.42,180.0,179.39,179.81,13561.0,168.5873,169.1323,168.5591,168.9537,13561.0
2022-06-10 10:35:00,179.76,180.22,179.62,180.2,16328.0,168.9068,169.339,168.7752,169.3202,16328.0
2022-06-10 10:40:00,180.19,180.83,179.92,180.7,15146.0,169.3108,169.9122,169.0571,169.79,15146.0
2022-06-10 10:45:00,180.68,181.04,180.47,181.0,12638.0,169.7712,170.1095,169.5739,170.0719,12638.0
2022-06-10 10:50:00,180.96,181.54,180.91,181.07,13977.0,170.0343,170.5793,169.9873,170.1377,13977.0
2022-06-10 10:55:00,181.14,181.15,180.28,180.28,9365.0,170.2034,170.2128,169.3954,169.3954,9365.0
2022-06-10 11:00:00,180.21,180.36,179.95,179.99,9471.0,169.3296,169.4705,169.0853,169.1229,9471.0
2022-06-10 11:05:00,179.9,179.9,179.43,179.56,18328.0,169.0383,169.0383,168.5967,168.7188,18328.0
2022-06-10 11:10:00,179.52,179.62,179.23,179.45,13826.0,168.6812,168.7752,168.4088,168.6155,13826.0
2022-06-10 11:15:00,179.47,179.48,179.06,179.23,20278.0,168.6343,168.6437,168.249,168.4088,20278.0
2022-06-10 11:20:00,179.31,179.44,178.57,178.6,14265.0,168.4839,168.6061,167.7886,167.8168,14265.0
2022-06-10 11:25:00,178.69,178.88,178.48,178.8,15794.0,167.9014,168.0799,167.704,168.0047,15794.0
2022-06-10 11:30:00,178.72,178.87,178.51,178.61,10146.0,167.9295,168.0705,167.7322,167.8262,10146.0
2022-06-10 11:35:00,178.56,178.56,178.07,178.41,11508.0,167.7792,167.7792,167.3188,167.6383,11508.0
2022-06-10 11:40:00,178.37,179.04,178.29,179.04,6637.0,167.6007,168.2302,167.5255,168.2302,6637.0
2022-06-10 11:45:00,178.94,179.15,178.41,178.49,22944.0,168.1363,168.3336,167.6383,167.7134,22944.0
2022-06-10 11:50:00,178.54,178.85,178.45,178.65,9331.0,167.7604,168.0517,167.6758,167.8638,9331.0
2022-06-10 11:55:00,178.75,179.91,178.74,179.71,7942.0,167.9577,169.0477,167.9483,168.8598,7942.0
2022-06-10 12:00:00,179.67,180.09,179.62,179.85,5702.0,168.8222,169.2168,168.7752,168.9913,5702.0
2022-06-10 12:05:00,179.98,180.36,179.98,180.03,10382.0,169.1135,169.4705,169.1135,169.1605,10382.0
2022-06-10 12:10:00,180.12,180.19,179.67,179.67,10681.0,169.245,169.3108,168.8222,168.8222,10681.0
2022-06-10 12:15:00,179.63,179.67,178.83,178.99,38488.0,168.7846,168.8222,168.0329,168.1832,38488.0
2022-06-10 12:20:00,178.98,179.27,178.88,178.99,9232.0,168.1738,168.4463,168.0799,168.1832,9232.0
2022-06-10 12:25:00,178.9,179.17,178.81,179.17,10499.0,168.0987,168.3524,168.0141,168.3524,10499.0
2022-06-10 12:30:00,179.12,179.57,179.12,179.45,13433.0,168.3054,168.7282,168.3054,168.6155,13433.0
2022-06-10 12:35:00,179.44,179.95,179.44,179.95,8372.0,168.6061,169.0853,168.6061,169.0853,8372.0
2022-06-10 12:40:00,179.98,180.47,179.96,180.12,6887.0,169.1135,169.5739,169.0947,169.245,6887.0
2022-06-10 12:45:00,180.2,180.2,179.49,179.49,7899.0,169.3202,169.3202,168.6531,168.6531,7899.0
2022-06-10 12:50:00,179.44,179.52,179.2,179.48,10456.0,168.6061,168.6812,168.3806,168.6437,10456.0
2022-06-10 12:55:00,179.4,179.85,179.32,179.81,11329.0,168.5685,168.9913,168.4933,168.9537,11329.0
2022-06-10 13:00:00,179.81,179.99,179.58,179.78,11642.0,168.9537,169.1229,168.7376,168.9255,11642.0
2022-06-10 13:05:00,179.7,179.89,179.55,179.89,7044.0,168.8504,169.0289,168.7094,169.0289,7044.0
2022-06-10 13:10:00,179.9,179.97,179.62,179.78,12324.0,169.0383,169.1041,168.7752,168.9255,12324.0
2022-06-10 13:15:00,179.75,180.18,179.68,180.18,10026.0,168.8974,169.3014,168.8316,169.3014,10026.0
2022-06-10 13:20:00,180.21,180.26,179.97,180.03,9456.0,169.3296,169.3766,169.1041,169.1605,9456.0
2022-06-10 13:25:00,180.05,180.33,180.05,180.32,7187.0,169.1792,169.4423,169.1792,169.4329,7187.0
2022-06-10 13:30:00,180.31,180.31,179.8,180.0,9798.0,169.4235,169.4235,168.9443,169.1323,9798.0
2022-06-10 13:35:00,180.01,180.52,180.01,180.38,8170.0,169.1417,169.6209,169.1417,169.4893,8170.0
2022-06-10 13:40:00,180.4,181.27,180.37,181.05,45012.0,169.5081,170.3256,169.4799,170.1189,45012.0
2022-06-10 13:45:00,181.03,181.69,180.79,181.63,11203.0,170.1001,170.7202,169.8746,170.6639,11203.0
2022-06-10 13:50:00,181.66,181.86,180.9,180.99,12245.0,170.692,170.88,169.9779,170.0625,12245.0
2022-06-10 13:55:00,180.97,181.0,180.44,180.58,14100.0,170.0437,170.0719,169.5457,169.6772,14100.0
2022-06-10 14:00:00,180.62,180.68,179.91,179.91,7922.0,169.7148,169.7712,169.0477,169.0477,7922.0
2022-06-10 14:05:00,179.97,180.1,179.69,179.69,11169.0,169.1041,169.2262,168.841,168.841,11169.0
2022-06-10 14:10:00,179.75,179.84,179.37,179.47,7366.0,168.8974,168.9819,168.5403,168.6343,7366.0
2022-06-10 14:15:00,179.44,179.73,179.24,179.72,19848.0,168.6061,168.8786,168.4182,168.8692,19848.0
2022-06-10 14:20:00,179.74,180.01,179.74,179.86,10639.0,168.888,169.1417,168.888,169.0007,10639.0
2022-06-10 14:25:00,179.93,179.97,179.5,179.7,10282.0,169.0665,169.1041,168.6625,168.8504,10282.0
2022-06-10 14:30:00,179.72,180.27,179.72,180.04,11353.0,168.8692,169.386,168.8692,169.1699,11353.0
2022-06-10 14:35:00,180.02,180.02,179.57,179.57,10624.0,169.1511,169.1511,168.7282,168.7282,10624.0
2022-06-10 14:40:00,179.54,179.54,179.27,179.38,7818.0,168.7,168.7,168.4463,168.5497,7818.0
2022-06-10 14:45:00,179.44,179.88,179.43,179.88,10113.0,168.6061,169.0195,168.5967,169.0195,10113.0
2022-06-10 14:50:00,179.85,180.03,179.61,180.03,9542.0,168.9913,169.1605,168.7658,169.1605,9542.0
2022-06-10 14:55:00,180.04,180.56,179.84,180.44,15747.0,169.1699,169.6585,168.9819,169.5457,15747.0
2022-06-10 15:00:00,180.42,180.65,179.97,180.0,13510.0,169.5269,169.743,169.1041,169.1323,13510.0
2022-06-10 15:05:00,180.05,180.16,179.69,179.92,13614.0,169.1792,169.2826,168.841,169.0571,13614.0
2022-06-10 15:10:00,179.89,180.44,179.86,180.31,13256.0,169.0289,169.5457,169.0007,169.4235,13256.0
2022-06-10 15:15:00,180.3,180.74,180.22,180.71,20122.0,169.4142,169.8276,169.339,169.7994,20122.0
2022-06-10 15:20:00,180.77,180.77,180.07,180.6,18405.0,169.8558,169.8558,169.198,169.696,18405.0
2022-06-10 15:25:00,180.66,181.06,180.58,180.58,24413.0,169.7524,170.1283,169.6772,169.6772,24413.0
2022-06-10 15:30:00,180.57,180.58,179.98,180.08,34288.0,169.6679,169.6772,169.1135,169.2074,34288.0
2022-06-10 15:35:00,180.12,180.49,179.91,180.24,28125.0,169.245,169.5927,169.0477,169.3578,28125.0
2022-06-10 15:40:00,180.2,180.32,179.26,179.31,32184.0,169.3202,169.4329,168.4369,168.4839,32184.0
2022-06-10 15:45:00,179.34,179.37,178.59,178.74,43105.0,168.5121,168.5403,167.8074,167.9483,43105.0
2022-06-10 15:50:00,178.66,178.96,178.45,178.73,83974.0,167.8732,168.1551,167.6758,167.9389,83974.0
2022-06-10 15:55:00,178.73,179.06,178.44,178.48,181334.0,167.9389,168.249,167.6665,167.704,181334.0
2022-06-13 09:30:00,173.52,176.92,172.45,176.25,92538.0,163.0435,166.2382,162.0381,165.6087,92538.0
2022-06-13 09:35:00,176.15,176.23,174.08,174.14,26538.0,165.5147,165.5899,163.5697,163.6261,26538.0
2022-06-13 09:40:00,174.1,175.12,173.37,174.72,33987.0,163.5885,164.5469,162.9026,164.1711,33987.0
2022-06-13 09:45:00,174.82,175.78,174.76,175.19,15186.0,164.265,165.1671,164.2086,164.6127,15186.0
2022-06-13 09:50:00,175.32,175.72,174.86,175.35,12873.0,164.7348,165.1107,164.3026,164.763,12873.0
2022-06-13 09:55:00,175.4,175.62,174.63,174.97,23844.0,164.81,165.0167,164.0865,164.406,23844.0
2022-06-13 10:00:00,174.81,175.47,174.81,175.09,15915.0,164.2556,164.8758,164.2556,164.5187,15915.0
2022-06-13 10:05:00,175.0,175.86,174.92,175.13,18779.0,164.4341,165.2422,164.359,164.5563,18779.0
2022-06-13 10:10:00,175.21,175.29,174.08,174.69,28555.0,164.6315,164.7066,163.5697,164.1429,28555.0
2022-06-13 10:15:00,174.64,174.64,173.65,174.01,42885.0,164.0959,164.0959,163.1657,163.5039,42885.0
2022-06-13 10:20:00,173.92,174.16,172.87,172.87,25625.0,163.4194,163.6449,162.4327,162.4327,25625.0
2022-06-13 10:25:00,172.87,173.14,172.55,172.66,17863.0,162.4327,162.6864,162.1321,162.2354,17863.0
2022-06-13 10:30:00,172.75,173.24,172.22,173.1,19993.0,162.32,162.7804,161.822,162.6489,19993.0
2022-06-13 10:35:00,173.03,173.65,173.01,173.03,18419.0,162.5831,163.1657,162.5643,162.5831,18419.0
2022-06-13 10:40:00,173.0,173.19,172.45,172.51,28909.0,162.5549,162.7334,162.0381,162.0945,28909.0
2022-06-13 10:45:00,172.48,172.6,172.23,172.26,15946.0,162.0663,162.1791,161.8314,161.8596,15946.0
2022-06-13 10:50:00,172.26,172.32,172.03,172.08,15912.0,161.8596,161.916,161.6435,161.6904,15912.0
2022-06-13 10:55:00,172.03,172.03,171.59,171.59,13141.0,161.6435,161.6435,161.23,161.23,13141.0
2022-06-13 11:00:00,171.54,171.54,170.37,170.71,24636.0,161.183,161.183,160.0837,160.4032,24636.0
2022-06-13 11:05:00,170.78,171.0,170.34,170.45,20365.0,160.4689,160.6757,160.0555,160.1589,20365.0
2022-06-13 11:10:00,170.43,171.09,170.22,171.0,18589.0,160.1401,160.7602,159.9427,160.6757,18589.0
2022-06-13 11:15:00,171.03,171.96,170.99,171.96,34537.0,160.7038,161.5777,160.6663,161.5777,34537.0
2022-06-13 11:20:00,171.94,172.14,171.7,172.06,18126.0,161.5589,161.7468,161.3334,161.6717,18126.0
2022-06-13 11:25:00,172.13,172.27,171.74,171.97,28040.0,161.7374,161.869,161.371,161.5871,28040.0
2022-06-13 11:30:00,171.93,172.1,171.62,172.0,23647.0,161.5495,161.7092,161.2582,161.6153,23647.0
2022-06-13 11:35:00,172.02,172.59,172.02,172.59,13192.0,161.6341,162.1697,161.6341,162.1697,13192.0
2022-06-13 11:40:00,172.6,172.83,172.05,172.48,13409.0,162.1791,162.3952,161.6623,162.0663,13409.0
2022-06-13 11:45:00,172.3,172.3,171.59,172.0,9382.0,161.8972,161.8972,161.23,161.6153,9382.0
2022-06-13 11:50:00,171.96,172.11,171.48,171.51,14037.0,161.5777,161.7186,161.1267,161.1549,14037.0
2022-06-13 11:55:00,171.55,171.63,171.12,171.37,13687.0,161.1924,161.2676,160.7884,161.0233,13687.0
2022-06-13 12:00:00,171.36,171.6,170.79,171.35,22042.0,161.0139,161.2394,160.4783,161.0045,22042.0
2022-06-13 12:05:00,171.39,172.07,171.23,171.77,18377.0,161.0421,161.681,160.8918,161.3992,18377.0
2022-06-13 12:10:00,171.51,172.29,171.42,172.0,10104.0,161.1549,161.8878,161.0703,161.6153,10104.0
2022-06-13 12:15:00,172.03,172.42,171.78,172.03,10855.0,161.6435,162.0099,161.4086,161.6435,10855.0
2022-06-13 12:20:00,172.12,172.32,171.9,171.95,10321.0,161.728,161.916,161.5213,161.5683,10321.0
2022-06-13 12:25:00,172.05,172.32,171.95,172.24,8044.0,161.6623,161.916,161.5683,161.8408,8044.0
2022-06-13 12:30:00,172.22,173.14,172.15,173.08,9695.0,161.822,162.6864,161.7562,162.6301,9695.0
2022-06-13 12:35:00,173.07,174.01,173.07,173.91,18688.0,162.6207,163.5039,162.6207,163.41,18688.0
2022-06-13 12:40:00,173.93,173.93,172.84,172.88,9316.0,163.4287,163.4287,162.4046,162.4421,9316.0
2022-06-13 12:45:00,172.95,173.18,172.57,172.68,11558.0,162.5079,162.724,162.1509,162.2542,11558.0
2022-06-13 12:50:00,172.68,172.8,172.08,172.14,7330.0,162.2542,162.367,161.6904,161.7468,7330.0
2022-06-13 12:55:00,172.2,172.26,171.7,171.84,8044.0,161.8032,161.8596,161.3334,161.4649,8044.0
2022-06-13 13:00:00,171.83,171.84,171.37,171.48,14623.0,161.4555,161.4649,161.0233,161.1267,14623.0
2022-06-13 13:05:00,171.42,171.83,171.32,171.83,11700.0,161.0703,161.4555,160.9763,161.4555,11700.0
2022-06-13 13:10:00,171.78,171.85,171.29,171.59,7900.0,161.4086,161.4743,160.9481,161.23,7900.0
2022-06-13 13:15:00,171.52,171.65,171.38,171.65,6950.0,161.1643,161.2864,161.0327,161.2864,6950.0
2022-06-13 13:20:00,171.62,171.86,171.53,171.74,19772.0,161.2582,161.4837,161.1737,161.371,19772.0
2022-06-13 13:25:00,171.84,171.9,171.47,171.67,19682.0,161.4649,161.5213,161.1173,161.3052,19682.0
2022-06-13 13:30:00,171.67,171.9,171.56,171.59,12584.0,161.3052,161.5213,161.2018,161.23,12584.0
2022-06-13 13:35:00,171.54,172.15,171.53,172.15,24968.0,161.183,161.7562,161.1737,161.7562,24968.0
2022-06-13 13:40:00,172.27,172.87,172.1,172.87,13209.0,161.869,162.4327,161.7092,162.4327,13209.0
2022-06-13 13:45:00,172.86,173.21,172.74,173.16,15685.0,162.4234,162.7522,162.3106,162.7052,15685.0
2022-06-13 13:50:00,173.13,173.26,172.59,172.7,13239.0,162.6771,162.7992,162.1697,162.273,13239.0
2022-06-13 13:55:00,172.72,173.26,172.72,173.11,7134.0,162.2918,162.7992,162.2918,162.6583,7134.0
2022-06-13 14:00:00,173.08,173.08,172.49,172.52,12294.0,162.6301,162.6301,162.0757,162.1039,12294.0
2022-06-13 14:05:00,172.53,172.53,171.94,171.94,11089.0,162.1133,162.1133,161.5589,161.5589,11089.0
2022-06-13 14:10:00,171.92,171.92,171.4,171.46,10877.0,161.5401,161.5401,161.0515,161.1079,10877.0
2022-06-13 14:15:00,171.41,171.83,171.41,171.79,9600.0,161.0609,161.4555,161.0609,161.418,9600.0
2022-06-13 14:20:00,171.85,171.96,171.51,171.61,6182.0,161.4743,161.5777,161.1549,161.2488,6182.0
2022-06-13 14:25:00,171.47,171.7,171.47,171.55,8333.0,161.1173,161.3334,161.1173,161.1924,8333.0
2022-06-13 14:30:00,171.48,171.58,170.61,170.86,11938.0,161.1267,161.2206,160.3092,160.5441,11938.0
2022-06-13 14:35:00,170.84,171.39,170.74,171.16,10800.0,160.5253,161.0421,160.4314,160.826,10800.0
2022-06-13 14:40:00,171.2,171.41,170.83,170.99,9782.0,160.8636,161.0609,160.5159,160.6663,9782.0
2022-06-13 14:45:00,171.04,171.2,170.77,170.94,7702.0,160.7132,160.8636,160.4595,160.6193,7702.0
2022-06-13 14:50:00,170.86,170.9,170.48,170.6,11541.0,160.5441,160.5817,160.187,160.2998,11541.0
2022-06-13 14:55:00,170.62,170.62,170.11,170.17,12630.0,160.3186,160.3186,159.8394,159.8958,12630.0
2022-06-13 15:00:00,170.12,170.7,170.06,170.57,16643.0,159.8488,160.3938,159.7924,160.2716,16643.0
2022-06-13 15:05:00,170.62,170.84,170.11,170.25,18316.0,160.3186,160.5253,159.8394,159.9709,18316.0
2022-06-13 15:10:00,170.23,170.32,169.51,169.58,40392.0,159.9521,160.0367,159.2756,159.3414,40392.0
2022-06-13 15:15:00,169.58,170.9,169.32,169.76,59406.0,159.3414,160.5817,159.0971,159.5105,59406.0
2022-06-13 15:20:00,169.72,170.07,169.02,169.06,46267.0,159.4729,159.8018,158.8152,158.8528,46267.0
2022-06-13 15:25:00,169.11,169.23,168.41,168.41,41146.0,158.8998,159.0125,158.242,158.242,41146.0
2022-06-13 15:30:00,168.42,168.51,167.85,168.2,54347.0,158.2514,158.336,157.7158,158.0447,54347.0
2022-06-13 15:35:00,168.24,168.89,167.95,168.01,37915.0,158.0823,158.693,157.8098,157.8662,37915.0
2022-06-13 15:40:00,168.05,168.21,167.84,168.07,47586.0,157.9038,158.0541,157.7064,157.9226,47586.0
2022-06-13 15:45:00,168.0,168.82,167.94,168.58,44908.0,157.8568,158.6273,157.8004,158.4018,44908.0
2022-06-13 15:50:00,168.51,168.65,167.77,168.51,94930.0,158.336,158.4675,157.6407,158.336,94930.0
2022-06-13 15:55:00,168.51,168.94,168.36,168.53,220244.0,158.336,158.74,158.195,158.3548,220244.0
2022-06-14 09:30:00,169.7,170.41,168.47,169.36,46717.0,160.2548,160.9253,159.0932,159.9337,46717.0
2022-06-14 09:35:00,169.58,170.07,169.05,169.47,8057.0,160.1415,160.6042,159.641,160.0376,8057.0
2022-06-14 09:40:00,169.36,169.6,168.2,168.29,7047.0,159.9337,160.1603,158.8383,158.9233,7047.0
2022-06-14 09:45:00,168.16,169.37,167.92,168.58,11925.0,158.8005,159.9431,158.5738,159.1971,11925.0
2022-06-14 09:50:00,168.5,169.71,168.02,169.63,5526.0,159.1216,160.2642,158.6683,160.1887,5526.0
2022-06-14 09:55:00,169.89,170.32,169.55,170.28,8228.0,160.4342,160.8403,160.1131,160.8025,8228.0
2022-06-14 10:00:00,170.26,171.11,170.04,170.58,10804.0,160.7836,161.5863,160.5759,161.0858,10804.0
2022-06-14 10:05:00,170.33,170.63,169.9,170.03,8348.0,160.8497,161.133,160.4436,160.5664,8348.0
2022-06-14 10:10:00,169.89,170.28,169.59,169.81,7236.0,160.4342,160.8025,160.1509,160.3587,7236.0
2022-06-14 10:15:00,169.82,170.46,169.66,169.96,38821.0,160.3681,160.9725,160.217,160.5003,38821.0
2022-06-14 10:20:00,169.95,170.12,169.4,169.9,7035.0,160.4909,160.6514,159.9715,160.4436,7035.0
2022-06-14 10:25:00,169.64,169.95,169.37,169.5,8903.0,160.1981,160.4909,159.9431,160.0659,8903.0
2022-06-14 10:30:00,169.51,169.95,169.2,169.55,7090.0,160.0754,160.4909,159.7826,160.1131,7090.0
2022-06-14 10:35:00,169.52,170.3,169.45,170.14,7797.0,160.0848,160.8214,160.0187,160.6703,7797.0
2022-06-14 10:40:00,169.99,170.26,169.14,169.26,9985.0,160.5286,160.7836,159.7259,159.8393,9985.0
2022-06-14 10:45:00,169.37,170.66,169.22,170.55,5889.0,159.9431,161.1613,159.8015,161.0575,5889.0
2022-06-14 10:50:00,170.62,170.63,170.23,170.29,10048.0,161.1236,161.133,160.7553,160.8119,10048.0
2022-06-14 10:55:00,170.17,170.4,169.87,170.04,8100.0,160.6986,160.9158,160.4153,160.5759,8100.0
2022-06-14 11:00:00,169.97,170.59,169.93,170.16,8450.0,160.5097,161.0952,160.472,160.6892,8450.0
2022-06-14 11:05:00,170.17,170.19,169.56,169.61,10838.0,160.6986,160.7175,160.1226,160.1698,10838.0
2022-06-14 11:10:00,169.47,169.79,169.34,169.54,7854.0,160.0376,160.3398,159.9148,160.1037,7854.0
2022-06-14 11:15:00,169.61,169.79,169.48,169.62,5682.0,160.1698,160.3398,160.047,160.1792,5682.0
2022-06-14 11:20:00,169.6,169.68,169.04,169.68,7755.0,160.1603,160.2359,159.6315,160.2359,7755.0
2022-06-14 11:25:00,169.68,169.88,169.38,169.38,4757.0,160.2359,160.4248,159.9526,159.9526,4757.0
2022-06-14 11:30:00,169.33,169.33,168.48,169.32,10705.0,159.9054,159.9054,159.1027,159.8959,10705.0
2022-06-14 11:35:00,169.48,169.88,169.31,169.32,5242.0,160.047,160.4248,159.8865,159.8959,5242.0
2022-06-14 11:40:00,169.44,169.73,169.32,169.73,3929.0,160.0092,160.2831,159.8959,160.2831,3929.0
2022-06-14 11:45:00,169.82,170.07,169.59,169.72,15761.0,160.3681,160.6042,160.1509,160.2737,15761.0
2022-06-14 11:50:00,169.66,170.06,169.62,169.87,18439.0,160.217,160.5947,160.1792,160.4153,18439.0
2022-06-14 11:55:00,169.94,170.22,169.9,170.12,6417.0,160.4814,160.7458,160.4436,160.6514,6417.0
2022-06-14 12:00:00,170.06,170.07,169.66,169.7,15072.0,160.5947,160.6042,160.217,160.2548,15072.0
2022-06-14 12:05:00,169.68,169.72,169.31,169.33,8468.0,160.2359,160.2737,159.8865,159.9054,8468.0
2022-06-14 12:10:00,169.37,169.37,168.66,168.66,9213.0,159.9431,159.9431,159.2727,159.2727,9213.0
2022-06-14 12:15:00,168.68,169.15,168.5,169.15,4282.0,159.2915,159.7354,159.1216,159.7354,4282.0
2022-06-14 12:20:00,169.09,169.2,168.22,168.34,6525.0,159.6787,159.7826,158.8572,158.9705,6525.0
2022-06-14 12:25:00,168.24,168.41,168.14,168.28,3648.0,158.876,159.0366,158.7816,158.9138,3648.0
2022-06-14 12:30:00,168.35,168.56,168.31,168.56,4312.0,158.9799,159.1782,158.9421,159.1782,4312.0
2022-06-14 12:35:00,168.43,168.43,168.09,168.32,4912.0,159.0555,159.0555,158.7344,158.9516,4912.0
2022-06-14 12:40:00,168.37,168.73,168.36,168.68,4633.0,158.9988,159.3388,158.9894,159.2915,4633.0
2022-06-14 12:45:00,168.7,168.82,168.63,168.77,3700.0,159.3104,159.4238,159.2443,159.3765,3700.0
2022-06-14 12:50:00,168.72,168.72,168.37,168.45,2863.0,159.3293,159.3293,158.9988,159.0743,2863.0
2022-06-14 12:55:00,168.45,168.62,168.38,168.56,2505.0,159.0743,159.2349,159.0082,159.1782,2505.0
2022-06-14 13:00:00,168.58,168.63,168.09,168.26,3991.0,159.1971,159.2443,158.7344,158.8949,3991.0
2022-06-14 13:05:00,168.31,168.99,168.25,168.99,7598.0,158.9421,159.5843,158.8855,159.5843,7598.0
2022-06-14 13:10:00,168.9,168.95,168.52,168.77,5305.0,159.4993,159.5465,159.1405,159.3765,5305.0
2022-06-14 13:15:00,168.87,169.43,168.85,169.36,3886.0,159.471,159.9998,159.4521,159.9337,3886.0
2022-06-14 13:20:00,169.44,170.11,169.26,169.69,5936.0,160.0092,160.642,159.8393,160.2453,5936.0
2022-06-14 13:25:00,169.69,169.69,169.0,169.0,3879.0,160.2453,160.2453,159.5937,159.5937,3879.0
2022-06-14 13:30:00,168.96,169.06,168.4,168.4,3330.0,159.556,159.6504,159.0271,159.0271,3330.0
2022-06-14 13:35:00,168.47,168.66,168.21,168.22,8648.0,159.0932,159.2727,158.8477,158.8572,8648.0
2022-06-14 13:40:00,168.16,168.36,167.83,168.0,19422.0,158.8005,158.9894,158.4889,158.6494,19422.0
2022-06-14 13:45:00,168.08,168.09,167.39,167.55,7528.0,158.7249,158.7344,158.0733,158.2244,7528.0
2022-06-14 13:50:00,167.6,167.75,167.52,167.62,9447.0,158.2717,158.4133,158.1961,158.2905,9447.0
2022-06-14 13:55:00,167.55,167.8,167.46,167.64,7407.0,158.2244,158.4605,158.1395,158.3094,7407.0
2022-06-14 14:00:00,167.66,167.94,167.66,167.87,3811.0,158.3283,158.5927,158.3283,158.5266,3811.0
2022-06-14 14:05:00,167.87,168.25,167.79,168.23,3249.0,158.5266,158.8855,158.4511,158.8666,3249.0
2022-06-14 14:10:00,168.19,168.19,167.71,167.89,4762.0,158.8288,158.8288,158.3755,158.5455,4762.0
2022-06-14 14:15:00,167.89,168.17,167.89,168.05,5368.0,158.5455,158.8099,158.5455,158.6966,5368.0
2022-06-14 14:20:00,168.15,168.61,168.14,168.33,4888.0,158.791,159.2254,158.7816,158.961,4888.0
2022-06-14 14:25:00,168.31,168.54,168.23,168.53,6618.0,158.9421,159.1593,158.8666,159.1499,6618.0
2022-06-14 14:30:00,168.46,168.53,168.1,168.46,8177.0,159.0838,159.1499,158.7438,159.0838,8177.0
2022-06-14 14:35:00,168.46,168.76,168.41,168.51,4541.0,159.0838,159.3671,159.0366,159.131,4541.0
2022-06-14 14:40:00,168.51,168.59,168.0,168.08,3515.0,159.131,159.2066,158.6494,158.7249,3515.0
2022-06-14 14:45:00,168.2,168.25,167.5,167.54,4992.0,158.8383,158.8855,158.1772,158.215,4992.0
2022-06-14 14:50:00,167.47,167.84,167.4,167.66,4552.0,158.1489,158.4983,158.0828,158.3283,4552.0
2022-06-14 14:55:00,167.65,167.69,167.5,167.58,7751.0,158.3189,158.3566,158.1772,158.2528,7751.0
2022-06-14 15:00:00,167.52,167.69,167.44,167.61,5660.0,158.1961,158.3566,158.1206,158.2811,5660.0
2022-06-14 15:05:00,167.59,167.61,167.14,167.21,40229.0,158.2622,158.2811,157.8373,157.9034,40229.0
2022-06-14 15:10:00,167.15,167.46,166.6,166.6,14958.0,157.8467,158.1395,157.3273,157.3273,14958.0
2022-06-14 15:15:00,166.63,166.7,166.22,166.42,9562.0,157.3556,157.4218,156.9685,157.1573,9562.0
2022-06-14 15:20:00,166.44,166.66,166.43,166.5,11643.0,157.1762,157.384,157.1668,157.2329,11643.0
2022-06-14 15:25:00,166.5,167.29,166.5,167.29,8929.0,157.2329,157.9789,157.2329,157.9789,8929.0
2022-06-14 15:30:00,167.32,167.82,167.29,167.59,13263.0,158.0072,158.4794,157.9789,158.2622,13263.0
2022-06-14 15:35:00,167.59,168.38,167.59,168.23,14191.0,158.2622,159.0082,158.2622,158.8666,14191.0
2022-06-14 15:40:00,168.24,168.93,168.16,168.21,37707.0,158.876,159.5276,158.8005,158.8477,37707.0
2022-06-14 15:45:00,168.25,168.75,168.06,168.68,51246.0,158.8855,159.3577,158.7061,159.2915,51246.0
2022-06-14 15:50:00,168.82,168.82,167.95,168.28,34715.0,159.4238,159.4238,158.6022,158.9138,34715.0
2022-06-14 15:55:00,168.21,168.34,168.05,168.31,109138.0,158.8477,158.9705,158.6966,158.9421,109138.0
2022-06-15 09:30:00,170.71,171.05,169.36,170.86,31751.0,161.2086,161.5296,159.9337,161.3502,31751.0
2022-06-15 09:35:00,171.02,171.25,169.16,169.69,27024.0,161.5013,161.7185,159.7448,160.2453,27024.0
2022-06-15 09:40:00,169.77,170.74,169.76,170.3,11608.0,160.3209,161.2369,160.3114,160.8214,11608.0
2022-06-15 09:45:00,170.38,171.14,170.16,170.45,20103.0,160.8969,161.6146,160.6892,160.963,20103.0
2022-06-15 09:50:00,170.55,171.23,170.15,170.89,14621.0,161.0575,161.6996,160.6797,161.3785,14621.0
2022-06-15 09:55:00,170.76,170.94,170.51,170.93,6986.0,161.2558,161.4258,161.0197,161.4163,6986.0
2022-06-15 10:00:00,170.93,171.94,170.9,171.71,24600.0,161.4163,162.3701,161.388,162.1529,24600.0
2022-06-15 10:05:00,171.51,171.96,171.51,171.51,8947.0,161.964,162.389,161.964,161.964,8947.0
2022-06-15 10:10:00,171.54,171.69,171.04,171.05,6546.0,161.9924,162.134,161.5202,161.5296,6546.0
2022-06-15 10:15:00,171.11,171.16,170.54,171.0,5074.0,161.5863,161.6335,161.048,161.4824,5074.0
2022-06-15 10:20:00,170.92,170.92,170.45,170.84,14010.0,161.4069,161.4069,160.963,161.3313,14010.0
2022-06-15 10:25:00,170.74,170.74,170.09,170.19,5918.0,161.2369,161.2369,160.6231,160.7175,5918.0
2022-06-15 10:30:00,170.24,170.27,169.44,169.71,13137.0,160.7647,160.7931,160.0092,160.2642,13137.0
2022-06-15 10:35:00,169.86,169.91,169.35,169.35,6226.0,160.4059,160.4531,159.9243,159.9243,6226.0
2022-06-15 10:40:00,169.36,169.92,169.29,169.64,8707.0,159.9337,160.4625,159.8676,160.1981,8707.0
2022-06-15 10:45:00,169.57,169.78,169.44,169.69,8359.0,160.132,160.3303,160.0092,160.2453,8359.0
2022-06-15 10:50:00,169.72,169.79,169.11,169.16,5310.0,160.2737,160.3398,159.6976,159.7448,5310.0
2022-06-15 10:55:00,169.22,169.36,169.12,169.26,6110.0,159.8015,159.9337,159.7071,159.8393,6110.0
2022-06-15 11:00:00,169.29,169.53,169.29,169.38,7119.0,159.8676,160.0942,159.8676,159.9526,7119.0
2022-06-15 11:05:00,169.31,169.49,169.24,169.43,5970.0,159.8865,160.0565,159.8204,159.9998,5970.0
2022-06-15 11:10:00,169.26,169.33,168.77,168.77,20782.0,159.8393,159.9054,159.3765,159.3765,20782.0
2022-06-15 11:15:00,168.8,169.1,168.64,168.75,5657.0,159.4049,159.6882,159.2538,159.3577,5657.0
2022-06-15 11:20:00,168.58,168.74,168.27,168.5,7623.0,159.1971,159.3482,158.9044,159.1216,7623.0
2022-06-15 11:25:00,168.46,168.49,168.2,168.49,6172.0,159.0838,159.1121,158.8383,159.1121,6172.0
2022-06-15 11:30:00,168.39,168.77,168.3,168.77,7319.0,159.0177,159.3765,158.9327,159.3765,7319.0
2022-06-15 11:35:00,168.59,169.21,168.55,169.1,5395.0,159.2066,159.792,159.1688,159.6882,5395.0
2022-06-15 11:40:00,169.13,169.36,168.97,169.25,6957.0,159.7165,159.9337,159.5654,159.8298,6957.0
2022-06-15 11:45:00,169.26,169.4,168.93,168.93,7366.0,159.8393,159.9715,159.5276,159.5276,7366.0
2022-06-15 11:50:00,168.89,169.11,168.84,168.99,8886.0,159.4899,159.6976,159.4426,159.5843,8886.0
2022-06-15 11:55:00,169.01,169.25,169.01,169.21,7342.0,159.6032,159.8298,159.6032,159.792,7342.0
2022-06-15 12:00:00,169.2,169.25,169.06,169.18,3738.0,159.7826,159.8298,159.6504,159.7637,3738.0
2022-06-15 12:05:00,169.15,169.15,168.8,168.85,4157.0,159.7354,159.7354,159.4049,159.4521,4157.0
2022-06-15 12:10:00,168.87,169.1,168.76,169.09,7800.0,159.471,159.6882,159.3671,159.6787,7800.0
2022-06-15 12:15:00,169.13,169.27,168.97,169.02,6823.0,159.7165,159.8487,159.5654,159.6126,6823.0
2022-06-15 12:20:00,169.06,169.19,169.0,169.04,5155.0,159.6504,159.7732,159.5937,159.6315,5155.0
2022-06-15 12:25:00,169.07,169.1,168.93,169.1,3679.0,159.6598,159.6882,159.5276,159.6882,3679.0
2022-06-15 12:30:00,169.09,169.18,168.86,168.86,9426.0,159.6787,159.7637,159.4615,159.4615,9426.0
2022-06-15 12:35:00,168.75,168.81,168.45,168.45,10722.0,159.3577,159.4143,159.0743,159.0743,10722.0
2022-06-15 12:40:00,168.55,168.6,168.36,168.43,13511.0,159.1688,159.216,158.9894,159.0555,13511.0
2022-06-15 12:45:00,168.45,168.48,168.3,168.42,7034.0,159.0743,159.1027,158.9327,159.046,7034.0
2022-06-15 12:50:00,168.42,168.43,168.02,168.02,10653.0,159.046,159.0555,158.6683,158.6683,10653.0
2022-06-15 12:55:00,168.03,168.06,167.85,167.96,5848.0,158.6777,158.7061,158.5077,158.6116,5848.0
2022-06-15 13:00:00,167.95,168.05,167.83,167.98,5080.0,158.6022,158.6966,158.4889,158.6305,5080.0
2022-06-15 13:05:00,168.09,168.15,167.94,168.12,17191.0,158.7344,158.791,158.5927,158.7627,17191.0
2022-06-15 13:10:00,168.07,168.29,168.01,168.21,4625.0,158.7155,158.9233,158.6588,158.8477,4625.0
2022-06-15 13:15:00,168.27,168.27,167.94,168.15,5823.0,158.9044,158.9044,158.5927,158.791,5823.0
2022-06-15 13:20:00,168.12,168.4,168.07,168.4,6372.0,158.7627,159.0271,158.7155,159.0271,6372.0
2022-06-15 13:25:00,168.41,168.68,168.41,168.68,16530.0,159.0366,159.2915,159.0366,159.2915,16530.0
2022-06-15 13:30:00,168.5,168.67,168.39,168.57,6719.0,159.1216,159.2821,159.0177,159.1877,6719.0
2022-06-15 13:35:00,168.56,168.64,168.43,168.6,3336.0,159.1782,159.2538,159.0555,159.216,3336.0
2022-06-15 13:40:00,168.64,168.77,168.55,168.66,5021.0,159.2538,159.3765,159.1688,159.2727,5021.0
2022-06-15 13:45:00,168.7,168.7,168.38,168.55,4982.0,159.3104,159.3104,159.0082,159.1688,4982.0
2022-06-15 13:50:00,168.39,168.83,168.07,168.83,12155.0,159.0177,159.4332,158.7155,159.4332,12155.0
2022-06-15 13:55:00,168.88,169.15,168.66,168.97,7942.0,159.4804,159.7354,159.2727,159.5654,7942.0
2022-06-15 14:00:00,169.15,169.99,166.6,167.2,24678.0,159.7354,160.5286,157.3273,157.8939,24678.0
2022-06-15 14:05:00,167.12,167.29,165.93,166.88,18066.0,157.8184,157.9789,156.6946,157.5917,18066.0
2022-06-15 14:10:00,166.28,166.84,165.86,166.64,8988.0,157.0251,157.554,156.6285,157.3651,8988.0
2022-06-15 14:15:00,166.51,167.93,166.19,167.51,7340.0,157.2423,158.5833,156.9401,158.1867,7340.0
2022-06-15 14:20:00,167.34,167.9,166.23,166.48,15516.0,158.0261,158.555,156.9779,157.214,15516.0
2022-06-15 14:25:00,166.51,167.18,166.35,166.46,10463.0,157.2423,157.875,157.0912,157.1951,10463.0
2022-06-15 14:30:00,166.39,166.51,165.1,166.0,23712.0,157.129,157.2423,155.9108,156.7607,23712.0
2022-06-15 14:35:00,165.81,168.86,165.62,168.26,20268.0,156.5813,159.4615,156.4019,158.8949,20268.0
2022-06-15 14:40:00,167.84,171.32,167.84,171.13,31011.0,158.4983,161.7846,158.4983,161.6052,31011.0
2022-06-15 14:45:00,171.12,171.79,169.87,169.94,20887.0,161.5957,162.2284,160.4153,160.4814,20887.0
2022-06-15 14:50:00,170.11,170.26,168.46,169.07,18706.0,160.642,160.7836,159.0838,159.6598,18706.0
2022-06-15 14:55:00,169.19,169.29,168.13,168.63,13797.0,159.7732,159.8676,158.7722,159.2443,13797.0
2022-06-15 15:00:00,168.44,169.66,168.44,169.23,14786.0,159.0649,160.217,159.0649,159.8109,14786.0
2022-06-15 15:05:00,169.24,170.0,169.03,169.91,12834.0,159.8204,160.5381,159.6221,160.4531,12834.0
2022-06-15 15:10:00,169.86,170.22,168.63,169.09,14851.0,160.4059,160.7458,159.2443,159.6787,14851.0
2022-06-15 15:15:00,168.97,169.48,168.78,169.27,16431.0,159.5654,160.047,159.386,159.8487,16431.0
2022-06-15 15:20:00,169.39,170.65,169.39,170.51,14612.0,159.962,161.1519,159.962,161.0197,14612.0
2022-06-15 15:25:00,170.56,170.8,170.19,170.67,19436.0,161.0669,161.2936,160.7175,161.1708,19436.0
2022-06-15 15:30:00,170.66,172.16,170.62,171.91,39125.0,161.1613,162.5779,161.1236,162.3418,39125.0
2022-06-15 15:35:00,171.81,172.01,170.17,170.32,22132.0,162.2473,162.4362,160.6986,160.8403,22132.0
2022-06-15 15:40:00,170.22,170.22,169.28,169.33,34429.0,160.7458,160.7458,159.8582,159.9054,34429.0
2022-06-15 15:45:00,169.34,169.7,169.16,169.58,30983.0,159.9148,160.2548,159.7448,160.1415,30983.0
2022-06-15 15:50:00,169.44,169.52,168.4,168.62,58276.0,160.0092,160.0848,159.0271,159.2349,58276.0
2022-06-15 15:55:00,168.69,168.96,168.53,168.89,119921.0,159.301,159.556,159.1499,159.4899,119921.0
2022-06-16 09:30:00,164.16,164.75,162.51,162.51,38755.0,155.0231,155.5803,153.465,153.465,38755.0
2022-06-16 09:35:00,162.32,162.56,161.51,161.93,20807.0,153.2855,153.5122,152.5206,152.9172,20807.0
2022-06-16 09:40:00,161.62,162.35,161.43,161.78,13533.0,152.6245,153.3139,152.4451,152.7756,13533.0
2022-06-16 09:45:00,161.61,162.77,161.6,161.91,25248.0,152.6151,153.7105,152.6056,152.8984,25248.0
2022-06-16 09:50:00,161.9,162.08,161.2,161.43,17831.0,152.8889,153.0589,152.2279,152.4451,17831.0
2022-06-16 09:55:00,161.33,161.35,160.57,160.58,22405.0,152.3506,152.3695,151.6329,151.6424,22405.0
2022-06-16 10:00:00,160.63,160.83,159.93,160.27,15066.0,151.6896,151.8785,151.0286,151.3496,15066.0
2022-06-16 10:05:00,160.29,160.73,160.17,160.61,14581.0,151.3685,151.784,151.2552,151.6707,14581.0
2022-06-16 10:10:00,160.71,160.78,160.34,160.34,11440.0,151.7651,151.8312,151.4157,151.4157,11440.0
2022-06-16 10:15:00,160.43,160.53,159.85,160.16,36849.0,151.5007,151.5952,150.953,151.2458,36849.0
2022-06-16 10:20:00,160.15,160.9,160.15,160.46,19723.0,151.2363,151.9446,151.2363,151.5291,19723.0
2022-06-16 10:25:00,160.39,160.72,159.96,160.43,23244.0,151.463,151.7746,151.0569,151.5007,23244.0
2022-06-16 10:30:00,160.39,160.6,159.94,160.16,13748.0,151.463,151.6613,151.038,151.2458,13748.0
2022-06-16 10:35:00,160.09,160.25,159.87,159.91,17724.0,151.1797,151.3307,150.9719,151.0097,17724.0
2022-06-16 10:40:00,159.91,159.91,158.62,158.68,28981.0,151.0097,151.0097,149.7915,149.8481,28981.0
2022-06-16 10:45:00,158.62,158.78,158.08,158.32,18517.0,149.7915,149.9426,149.2815,149.5082,18517.0
2022-06-16 10:50:00,158.28,158.55,158.12,158.52,20547.0,149.4704,149.7254,149.3193,149.697,20547.0
2022-06-16 10:55:00,158.54,159.11,158.53,158.8,14349.0,149.7159,150.2542,149.7065,149.9615,14349.0
2022-06-16 11:00:00,158.7,159.3,158.7,159.11,9455.0,149.867,150.4336,149.867,150.2542,9455.0
2022-06-16 11:05:00,159.05,159.05,158.44,158.62,15013.0,150.1975,150.1975,149.6215,149.7915,15013.0
2022-06-16 11:10:00,158.66,159.51,158.66,159.45,15245.0,149.8292,150.6319,149.8292,150.5753,15245.0
2022-06-16 11:15:00,159.41,159.53,158.88,158.97,12197.0,150.5375,150.6508,150.037,150.122,12197.0
2022-06-16 11:20:00,158.95,159.08,158.64,158.72,12208.0,150.1031,150.2259,149.8104,149.8859,12208.0
2022-06-16 11:25:00,158.79,159.5,158.79,158.95,16954.0,149.952,150.6225,149.952,150.1031,16954.0
2022-06-16 11:30:00,158.95,159.11,158.5,158.54,10835.0,150.1031,150.2542,149.6781,149.7159,10835.0
2022-06-16 11:35:00,158.37,158.42,157.93,158.35,14738.0,149.5554,149.6026,149.1399,149.5365,14738.0
2022-06-16 11:40:00,158.3,158.32,157.34,157.54,13657.0,149.4893,149.5082,148.5827,148.7716,13657.0
2022-06-16 11:45:00,157.54,157.54,157.0,157.28,14893.0,148.7716,148.7716,148.2616,148.5261,14893.0
2022-06-16 11:50:00,157.37,157.37,156.98,157.0,12143.0,148.611,148.611,148.2428,148.2616,12143.0
2022-06-16 11:55:00,156.99,157.23,156.95,157.2,10709.0,148.2522,148.4788,148.2144,148.4505,10709.0
2022-06-16 12:00:00,157.27,157.3,156.98,157.09,14545.0,148.5166,148.5449,148.2428,148.3466,14545.0
2022-06-16 12:05:00,157.05,157.09,156.36,156.51,15534.0,148.3089,148.3466,147.6573,147.7989,15534.0
2022-06-16 12:10:00,156.53,156.82,156.31,156.47,19091.0,147.8178,148.0917,147.61,147.7611,19091.0
2022-06-16 12:15:00,156.54,156.86,156.45,156.52,12518.0,147.8272,148.1294,147.7422,147.8084,12518.0
2022-06-16 12:20:00,156.44,156.68,156.28,156.46,16102.0,147.7328,147.9594,147.5817,147.7517,16102.0
2022-06-16 12:25:00,156.51,156.94,156.35,156.79,17261.0,147.7989,148.205,147.6478,148.0633,17261.0
2022-06-16 12:30:00,156.75,156.94,156.31,156.7,28449.0,148.0256,148.205,147.61,147.9783,28449.0
2022-06-16 12:35:00,156.66,156.89,156.46,156.75,22505.0,147.9406,148.1578,147.7517,148.0256,22505.0
2022-06-16 12:40:00,156.78,157.36,156.65,157.01,14966.0,148.0539,148.6016,147.9311,148.2711,14966.0
2022-06-16 12:45:00,157.0,157.56,156.9,157.52,12943.0,148.2616,148.7905,148.1672,148.7527,12943.0
2022-06-16 12:50:00,157.41,157.76,157.13,157.55,12803.0,148.6488,148.9793,148.3844,148.781,12803.0
2022-06-16 12:55:00,157.51,157.68,157.2,157.68,16176.0,148.7433,148.9038,148.4505,148.9038,16176.0
2022-06-16 13:00:00,157.61,157.85,157.16,157.28,15977.0,148.8377,149.0643,148.4127,148.5261,15977.0
2022-06-16 13:05:00,157.3,157.74,157.12,157.58,13212.0,148.5449,148.9604,148.375,148.8094,13212.0
2022-06-16 13:10:00,157.64,157.65,157.25,157.46,12052.0,148.866,148.8755,148.4977,148.696,12052.0
2022-06-16 13:15:00,157.49,157.93,157.48,157.57,10092.0,148.7244,149.1399,148.7149,148.7999,10092.0
2022-06-16 13:20:00,157.41,157.41,157.08,157.09,9199.0,148.6488,148.6488,148.3372,148.3466,9199.0
2022-06-16 13:25:00,157.08,158.42,157.07,158.15,32916.0,148.3372,149.6026,148.3277,149.3476,32916.0
2022-06-16 13:30:00,158.1,158.44,157.73,158.4,21928.0,149.3004,149.6215,148.951,149.5837,21928.0
2022-06-16 13:35:00,158.44,158.5,157.86,158.22,14616.0,149.6215,149.6781,149.0738,149.4137,14616.0
2022-06-16 13:40:00,158.23,158.3,157.47,157.47,13278.0,149.4232,149.4893,148.7055,148.7055,13278.0
2022-06-16 13:45:00,157.45,157.45,157.09,157.15,18279.0,148.6866,148.6866,148.3466,148.4033,18279.0
2022-06-16 13:50:00,157.19,157.34,156.91,157.3,16102.0,148.4411,148.5827,148.1766,148.5449,16102.0
2022-06-16 13:55:00,157.27,157.45,156.92,156.99,15204.0,148.5166,148.6866,148.1861,148.2522,15204.0
2022-06-16 14:00:00,156.95,157.64,156.95,157.61,18027.0,148.2144,148.866,148.2144,148.8377,18027.0
2022-06-16 14:05:00,157.64,157.68,157.1,157.2,9542.0,148.866,148.9038,148.3561,148.4505,9542.0
2022-06-16 14:10:00,157.21,157.52,157.2,157.52,14248.0,148.4599,148.7527,148.4505,148.7527,14248.0
2022-06-16 14:15:00,157.48,157.75,157.17,157.75,16884.0,148.7149,148.9699,148.4222,148.9699,16884.0
2022-06-16 14:20:00,157.77,157.83,157.48,157.53,12523.0,148.9888,149.0454,148.7149,148.7621,12523.0
2022-06-16 14:25:00,157.5,157.53,157.25,157.25,8380.0,148.7338,148.7621,148.4977,148.4977,8380.0
2022-06-16 14:30:00,157.27,157.52,156.96,157.12,16505.0,148.5166,148.7527,148.2239,148.375,16505.0
2022-06-16 14:35:00,157.08,157.21,156.87,157.08,14603.0,148.3372,148.4599,148.1389,148.3372,14603.0
2022-06-16 14:40:00,157.09,157.65,156.99,157.14,13713.0,148.3466,148.8755,148.2522,148.3938,13713.0
2022-06-16 14:45:00,157.16,157.27,156.4,156.47,19392.0,148.4127,148.5166,147.695,147.7611,19392.0
2022-06-16 14:50:00,156.5,156.69,156.24,156.28,22744.0,147.7895,147.9689,147.5439,147.5817,22744.0
2022-06-16 14:55:00,156.21,156.83,156.1,156.83,14391.0,147.5156,148.1011,147.4117,148.1011,14391.0
2022-06-16 15:00:00,156.78,158.01,156.75,157.84,24729.0,148.0539,149.2154,148.0256,149.0549,24729.0
2022-06-16 15:05:00,157.76,157.84,157.32,157.74,30483.0,148.9793,149.0549,148.5638,148.9604,30483.0
2022-06-16 15:10:00,157.72,157.93,156.84,157.03,22608.0,148.9416,149.1399,148.1105,148.29,22608.0
2022-06-16 15:15:00,156.97,157.26,156.63,157.25,24604.0,148.2333,148.5072,147.9122,148.4977,24604.0
2022-06-16 15:20:00,157.3,157.46,157.08,157.17,28553.0,148.5449,148.696,148.3372,148.4222,28553.0
2022-06-16 15:25:00,157.18,157.79,157.13,157.38,25764.0,148.4316,149.0077,148.3844,148.6205,25764.0
2022-06-16 15:30:00,157.36,157.56,156.71,156.81,55358.0,148.6016,148.7905,147.9878,148.0822,55358.0
2022-06-16 15:35:00,156.83,157.57,156.81,157.35,44641.0,148.1011,148.7999,148.0822,148.5922,44641.0
2022-06-16 15:40:00,157.39,157.8,156.94,156.95,41992.0,148.6299,149.0171,148.205,148.2144,41992.0
2022-06-16 15:45:00,156.9,157.47,156.84,157.42,77999.0,148.1672,148.7055,148.1105,148.6583,77999.0
2022-06-16 15:50:00,157.44,157.66,157.23,157.52,93390.0,148.6771,148.8849,148.4788,148.7527,93390.0
2022-06-16 15:55:00,157.48,158.37,157.42,158.34,345163.0,148.7149,149.5554,148.6583,149.5271,345163.0
2022-06-17 09:30:00,159.37,160.7,159.09,159.17,364021.0,150.4997,151.7557,150.2353,150.3109,364021.0
2022-06-17 09:35:00,159.52,159.69,158.93,159.36,20096.0,150.6414,150.8019,150.0842,150.4903,20096.0
2022-06-17 09:40:00,159.07,160.24,159.07,159.91,15754.0,150.2164,151.3213,150.2164,151.0097,15754.0
2022-06-17 09:45:00,159.81,160.02,159.09,159.5,13784.0,150.9152,151.1135,150.2353,150.6225,13784.0
2022-06-17 09:50:00,159.41,159.82,159.38,159.48,11166.0,150.5375,150.9247,150.5092,150.6036,11166.0
2022-06-17 09:55:00,159.45,159.99,159.44,159.98,26712.0,150.5753,151.0852,150.5658,151.0758,26712.0
2022-06-17 10:00:00,160.0,160.13,158.04,158.32,30967.0,151.0947,151.2174,149.2438,149.5082,30967.0
2022-06-17 10:05:00,158.47,159.12,158.29,158.79,26874.0,149.6498,150.2636,149.4798,149.952,26874.0
2022-06-17 10:10:00,158.88,159.29,158.8,159.09,16452.0,150.037,150.4242,149.9615,150.2353,16452.0
2022-06-17 10:15:00,159.02,159.13,158.44,158.56,55498.0,150.1692,150.2731,149.6215,149.7348,55498.0
2022-06-17 10:20:00,158.59,158.94,158.15,158.6,58651.0,149.7631,150.0937,149.3476,149.7726,58651.0
2022-06-17 10:25:00,158.56,158.95,157.74,158.13,16645.0,149.7348,150.1031,148.9604,149.3287,16645.0
2022-06-17 10:30:00,158.12,158.41,157.12,157.2,13629.0,149.3193,149.5932,148.375,148.4505,13629.0
2022-06-17 10:35:00,157.06,157.62,156.55,157.31,16765.0,148.3183,148.8471,147.8367,148.5544,16765.0
2022-06-17 10:40:00,157.3,157.86,157.15,157.72,10159.0,148.5449,149.0738,148.4033,148.9416,10159.0
2022-06-17 10:45:00,157.64,157.64,156.83,157.09,8168.0,148.866,148.866,148.1011,148.3466,8168.0
2022-06-17 10:50:00,156.99,157.6,156.92,157.55,9364.0,148.2522,148.8282,148.1861,148.781,9364.0
2022-06-17 10:55:00,157.56,158.03,157.52,157.83,8462.0,148.7905,149.2343,148.7527,149.0454,8462.0
2022-06-17 11:00:00,157.71,158.67,157.34,158.56,17127.0,148.9321,149.8387,148.5827,149.7348,17127.0
2022-06-17 11:05:00,158.45,159.42,158.41,159.42,9719.0,149.6309,150.5469,149.5932,150.5469,9719.0
2022-06-17 11:10:00,159.37,159.39,158.84,159.04,12770.0,150.4997,150.5186,149.9992,150.1881,12770.0
2022-06-17 11:15:00,159.0,159.69,158.86,159.45,16800.0,150.1503,150.8019,150.0181,150.5753,16800.0
2022-06-17 11:20:00,159.55,159.57,158.85,158.88,12827.0,150.6697,150.6886,150.0087,150.037,12827.0
2022-06-17 11:25:00,158.89,159.52,158.63,159.25,12381.0,150.0464,150.6414,149.8009,150.3864,12381.0
2022-06-17 11:30:00,159.21,159.48,158.78,158.79,9399.0,150.3486,150.6036,149.9426,149.952,9399.0
2022-06-17 11:35:00,158.62,158.79,158.43,158.65,8854.0,149.7915,149.952,149.612,149.8198,8854.0
2022-06-17 11:40:00,158.78,158.93,158.21,158.22,14440.0,149.9426,150.0842,149.4043,149.4137,14440.0
2022-06-17 11:45:00,158.16,158.37,157.93,158.34,7907.0,149.3571,149.5554,149.1399,149.5271,7907.0
2022-06-17 11:50:00,158.31,158.35,157.59,157.68,16317.0,149.4987,149.5365,148.8188,148.9038,16317.0
2022-06-17 11:55:00,157.81,158.22,157.64,157.88,6306.0,149.0266,149.4137,148.866,149.0927,6306.0
2022-06-17 12:00:00,157.8,157.8,157.27,157.4,5610.0,149.0171,149.0171,148.5166,148.6394,5610.0
2022-06-17 12:05:00,157.45,157.8,157.3,157.55,9090.0,148.6866,149.0171,148.5449,148.781,9090.0
2022-06-17 12:10:00,157.54,158.19,157.35,158.13,11328.0,148.7716,149.3854,148.5922,149.3287,11328.0
2022-06-17 12:15:00,158.16,158.42,157.83,157.83,8187.0,149.3571,149.6026,149.0454,149.0454,8187.0
2022-06-17 12:20:00,157.74,158.32,157.66,158.26,7399.0,148.9604,149.5082,148.8849,149.4515,7399.0
2022-06-17 12:25:00,158.26,158.44,157.89,157.93,6805.0,149.4515,149.6215,149.1021,149.1399,6805.0
2022-06-17 12:30:00,158.08,158.25,157.81,158.09,6630.0,149.2815,149.4421,149.0266,149.291,6630.0
2022-06-17 12:35:00,158.05,158.3,157.8,158.26,6076.0,149.2532,149.4893,149.0171,149.4515,6076.0
2022-06-17 12:40:00,158.36,158.4,157.93,158.4,8037.0,149.5459,149.5837,149.1399,149.5837,8037.0
2022-06-17 12:45:00,158.37,159.03,158.08,158.7,13092.0,149.5554,150.1787,149.2815,149.867,13092.0
2022-06-17 12:50:00,158.73,158.83,158.08,158.22,5961.0,149.8953,149.9898,149.2815,149.4137,5961.0
2022-06-17 12:55:00,158.21,158.36,158.01,158.34,10069.0,149.4043,149.5459,149.2154,149.5271,10069.0
2022-06-17 13:00:00,158.36,158.94,158.32,158.88,7795.0,149.5459,150.0937,149.5082,150.037,7795.0
2022-06-17 13:05:00,158.78,159.55,158.77,159.54,14638.0,149.9426,150.6697,149.9331,150.6603,14638.0
2022-06-17 13:10:00,159.53,159.92,159.37,159.85,11140.0,150.6508,151.0191,150.4997,150.953,11140.0
2022-06-17 13:15:00,159.88,159.95,159.44,159.63,8011.0,150.9813,151.0474,150.5658,150.7453,8011.0
2022-06-17 13:20:00,159.62,159.67,159.22,159.65,8260.0,150.7358,150.783,150.3581,150.7641,8260.0
2022-06-17 13:25:00,159.65,159.7,159.05,159.05,8822.0,150.7641,150.8114,150.1975,150.1975,8822.0
2022-06-17 13:30:00,159.17,159.42,158.96,159.42,7928.0,150.3109,150.5469,150.1125,150.5469,7928.0
2022-06-17 13:35:00,159.36,159.56,159.13,159.2,7303.0,150.4903,150.6792,150.2731,150.3392,7303.0
2022-06-17 13:40:00,159.22,159.41,159.2,159.3,6296.0,150.3581,150.5375,150.3392,150.4336,6296.0
2022-06-17 13:45:00,159.21,159.24,158.47,158.86,7496.0,150.3486,150.377,149.6498,150.0181,7496.0
2022-06-17 13:50:00,158.89,159.2,158.89,159.2,6700.0,150.0464,150.3392,150.0464,150.3392,6700.0
2022-06-17 13:55:00,159.2,159.49,159.07,159.11,5664.0,150.3392,150.613,150.2164,150.2542,5664.0
2022-06-17 14:00:00,159.2,159.43,159.11,159.29,20278.0,150.3392,150.5564,150.2542,150.4242,20278.0
2022-06-17 14:05:00,159.28,159.39,159.06,159.32,7418.0,150.4147,150.5186,150.207,150.4525,7418.0
2022-06-17 14:10:00,159.29,159.37,159.04,159.36,8086.0,150.4242,150.4997,150.1881,150.4903,8086.0
2022-06-17 14:15:00,159.34,159.59,159.18,159.44,6885.0,150.4714,150.7075,150.3203,150.5658,6885.0
2022-06-17 14:20:00,159.49,159.6,159.26,159.39,10110.0,150.613,150.7169,150.3958,150.5186,10110.0
2022-06-17 14:25:00,159.28,159.36,158.87,158.92,8970.0,150.4147,150.4903,150.0276,150.0748,8970.0
2022-06-17 14:30:00,158.92,159.01,158.71,158.99,11709.0,150.0748,150.1598,149.8765,150.1409,11709.0
2022-06-17 14:35:00,158.99,159.48,158.93,159.48,7332.0,150.1409,150.6036,150.0842,150.6036,7332.0
2022-06-17 14:40:00,159.51,159.91,159.28,159.28,11273.0,150.6319,151.0097,150.4147,150.4147,11273.0
2022-06-17 14:45:00,159.34,159.45,159.09,159.27,9296.0,150.4714,150.5753,150.2353,150.4053,9296.0
2022-06-17 14:50:00,159.21,159.29,158.98,159.09,9981.0,150.3486,150.4242,150.1314,150.2353,9981.0
2022-06-17 14:55:00,159.13,159.39,158.93,159.08,24737.0,150.2731,150.5186,150.0842,150.2259,24737.0
2022-06-17 15:00:00,159.09,159.43,158.94,159.12,14726.0,150.2353,150.5564,150.0937,150.2636,14726.0
2022-06-17 15:05:00,159.12,159.23,158.76,158.89,12920.0,150.2636,150.3675,149.9237,150.0464,12920.0
2022-06-17 15:10:00,158.92,158.96,157.88,158.01,9833.0,150.0748,150.1125,149.0927,149.2154,9833.0
2022-06-17 15:15:00,157.99,158.47,157.79,158.2,35421.0,149.1965,149.6498,149.0077,149.3948,35421.0
2022-06-17 15:20:00,158.25,158.81,158.23,158.67,12909.0,149.4421,149.9709,149.4232,149.8387,12909.0
2022-06-17 15:25:00,158.75,158.99,158.68,158.9,20555.0,149.9142,150.1409,149.8481,150.0559,20555.0
2022-06-17 15:30:00,158.91,159.02,158.51,158.67,20357.0,150.0653,150.1692,149.6876,149.8387,20357.0
2022-06-17 15:35:00,158.75,159.22,158.64,159.19,32129.0,149.9142,150.3581,149.8104,150.3297,32129.0
2022-06-17 15:40:00,159.19,159.19,158.07,158.19,28615.0,150.3297,150.3297,149.2721,149.3854,28615.0
2022-06-17 15:45:00,158.15,158.33,157.98,158.25,30913.0,149.3476,149.5176,149.1871,149.4421,30913.0
2022-06-17 15:50:00,158.18,158.18,157.04,157.59,131041.0,149.376,149.376,148.2994,148.8188,131041.0
2022-06-17 15:55:00,157.58,158.22,157.54,157.77,183359.0,148.8094,149.4137,148.7716,148.9888,183359.0
2022-06-21 09:30:00,162.35,162.56,160.3,161.7,65626.0,153.3139,153.5122,151.378,152.7,65626.0
2022-06-21 09:35:00,161.65,161.85,160.28,160.28,23185.0,152.6528,152.8417,151.3591,151.3591,23185.0
2022-06-21 09:40:00,160.15,160.78,159.92,160.15,15941.0,151.2363,151.8312,151.0191,151.2363,15941.0
2022-06-21 09:45:00,159.92,160.41,159.27,160.19,20600.0,151.0191,151.4818,150.4053,151.2741,20600.0
2022-06-21 09:50:00,160.44,161.22,160.19,161.18,20001.0,151.5102,152.2468,151.2741,152.209,20001.0
2022-06-21 09:55:00,161.22,162.18,160.96,162.18,28761.0,152.2468,153.1533,152.0012,153.1533,28761.0
2022-06-21 10:00:00,162.11,162.56,162.11,162.18,30240.0,153.0872,153.5122,153.0872,153.1533,30240.0
2022-06-21 10:05:00,162.27,162.44,161.31,161.34,11537.0,153.2383,153.3989,152.3317,152.3601,11537.0
2022-06-21 10:10:00,161.4,161.81,161.15,161.62,18816.0,152.4167,152.8039,152.1807,152.6245,18816.0
2022-06-21 10:15:00,161.54,161.92,161.19,161.79,14556.0,152.5489,152.9078,152.2184,152.785,14556.0
2022-06-21 10:20:00,161.72,161.83,161.39,161.39,20322.0,152.7189,152.8228,152.4073,152.4073,20322.0
2022-06-21 10:25:00,161.39,161.56,160.36,160.56,23162.0,152.4073,152.5678,151.4346,151.6235,23162.0
2022-06-21 10:30:00,160.58,160.88,160.2,160.26,15164.0,151.6424,151.9257,151.2835,151.3402,15164.0
2022-06-21 10:35:00,160.17,160.19,160.0,160.09,10433.0,151.2552,151.2741,151.0947,151.1797,10433.0
2022-06-21 10:40:00,160.11,160.67,160.09,160.43,14336.0,151.1985,151.7274,151.1797,151.5007,14336.0
2022-06-21 10:45:00,160.45,160.68,160.3,160.38,15117.0,151.5196,151.7368,151.378,151.4535,15117.0
2022-06-21 10:50:00,160.41,160.64,160.33,160.45,23428.0,151.4818,151.699,151.4063,151.5196,23428.0
2022-06-21 10:55:00,160.46,160.59,160.12,160.23,21941.0,151.5291,151.6518,151.208,151.3119,21941.0
2022-06-21 11:00:00,160.18,160.5,160.01,160.3,14834.0,151.2646,151.5668,151.1041,151.378,14834.0
2022-06-21 11:05:00,160.26,160.26,159.79,159.79,13448.0,151.3402,151.3402,150.8964,150.8964,13448.0
2022-06-21 11:10:00,159.77,159.81,159.2,159.25,17572.0,150.8775,150.9152,150.3392,150.3864,17572.0
2022-06-21 11:15:00,159.22,159.5,159.12,159.21,11941.0,150.3581,150.6225,150.2636,150.3486,11941.0
2022-06-21 11:20:00,159.27,159.34,158.93,159.17,19552.0,150.4053,150.4714,150.0842,150.3109,19552.0
2022-06-21 11:25:00,159.16,159.17,158.92,159.13,20092.0,150.3014,150.3109,150.0748,150.2731,20092.0
2022-06-21 11:30:00,159.12,159.37,159.04,159.3,13198.0,150.2636,150.4997,150.1881,150.4336,13198.0
2022-06-21 11:35:00,159.36,159.76,159.16,159.16,11371.0,150.4903,150.868,150.3014,150.3014,11371.0
2022-06-21 11:40:00,159.15,159.56,158.98,159.34,10107.0,150.292,150.6792,150.1314,150.4714,10107.0
2022-06-21 11:45:00,159.19,159.33,159.06,159.33,6256.0,150.3297,150.462,150.207,150.462,6256.0
2022-06-21 11:50:00,159.38,159.41,159.04,159.05,13196.0,150.5092,150.5375,150.1881,150.1975,13196.0
2022-06-21 11:55:00,159.0,159.47,158.75,158.75,12539.0,150.1503,150.5942,149.9142,149.9142,12539.0
2022-06-21 12:00:00,158.72,159.06,158.72,158.84,9865.0,149.8859,150.207,149.8859,149.9992,9865.0
2022-06-21 12:05:00,158.78,158.78,158.32,158.41,5366.0,149.9426,149.9426,149.5082,149.5932,5366.0
2022-06-21 12:10:00,158.6,158.88,158.38,158.88,7765.0,149.7726,150.037,149.5648,150.037,7765.0
2022-06-21 12:15:00,158.85,158.98,158.78,158.88,6675.0,150.0087,150.1314,149.9426,150.037,6675.0
2022-06-21 12:20:00,158.9,159.2,158.86,159.12,9029.0,150.0559,150.3392,150.0181,150.2636,9029.0
2022-06-21 12:25:00,159.06,159.22,158.93,158.99,7487.0,150.207,150.3581,150.0842,150.1409,7487.0
2022-06-21 12:30:00,159.02,159.37,158.91,159.36,8553.0,150.1692,150.4997,150.0653,150.4903,8553.0
2022-06-21 12:35:00,159.42,159.49,159.28,159.44,12464.0,150.5469,150.613,150.4147,150.5658,12464.0
2022-06-21 12:40:00,159.46,159.51,159.26,159.33,5452.0,150.5847,150.6319,150.3958,150.462,5452.0
2022-06-21 12:45:00,159.31,159.38,159.21,159.32,4039.0,150.4431,150.5092,150.3486,150.4525,4039.0
2022-06-21 12:50:00,159.31,159.84,159.29,159.84,13685.0,150.4431,150.9436,150.4242,150.9436,13685.0
2022-06-21 12:55:00,159.87,160.16,159.79,160.16,12861.0,150.9719,151.2458,150.8964,151.2458,12861.0
2022-06-21 13:00:00,160.15,160.22,159.9,159.92,7978.0,151.2363,151.3024,151.0002,151.0191,7978.0
2022-06-21 13:05:00,159.88,159.89,159.58,159.89,7892.0,150.9813,150.9908,150.698,150.9908,7892.0
2022-06-21 13:10:00,159.87,160.11,159.8,160.05,14866.0,150.9719,151.1985,150.9058,151.1419,14866.0
2022-06-21 13:15:00,160.02,160.06,159.67,159.68,13148.0,151.1135,151.1513,150.783,150.7925,13148.0
2022-06-21 13:20:00,159.76,159.8,159.42,159.45,5926.0,150.868,150.9058,150.5469,150.5753,5926.0
2022-06-21 13:25:00,159.41,159.47,159.18,159.21,7792.0,150.5375,150.5942,150.3203,150.3486,7792.0
2022-06-21 13:30:00,159.3,159.68,159.27,159.62,3495.0,150.4336,150.7925,150.4053,150.7358,3495.0
2022-06-21 13:35:00,159.65,159.65,159.42,159.42,6147.0,150.7641,150.7641,150.5469,150.5469,6147.0
2022-06-21 13:40:00,159.35,159.39,159.0,159.25,11865.0,150.4808,150.5186,150.1503,150.3864,11865.0
2022-06-21 13:45:00,159.29,159.3,158.94,159.03,6170.0,150.4242,150.4336,150.0937,150.1787,6170.0
2022-06-21 13:50:00,159.07,159.17,159.01,159.14,8109.0,150.2164,150.3109,150.1598,150.2825,8109.0
2022-06-21 13:55:00,159.13,159.44,159.03,159.09,18953.0,150.2731,150.5658,150.1787,150.2353,18953.0
2022-06-21 14:00:00,159.12,159.13,158.69,158.89,15176.0,150.2636,150.2731,149.8576,150.0464,15176.0
2022-06-21 14:05:00,158.91,159.25,158.88,159.19,10647.0,150.0653,150.3864,150.037,150.3297,10647.0
2022-06-21 14:10:00,159.24,159.3,158.83,158.84,14670.0,150.377,150.4336,149.9898,149.9992,14670.0
2022-06-21 14:15:00,158.84,159.06,158.77,158.9,19482.0,149.9992,150.207,149.9331,150.0559,19482.0
2022-06-21 14:20:00,158.86,159.36,158.85,158.99,10514.0,150.0181,150.4903,150.0087,150.1409,10514.0
2022-06-21 14:25:00,158.99,159.08,158.86,158.88,6997.0,150.1409,150.2259,150.0181,150.037,6997.0
2022-06-21 14:30:00,158.95,159.0,158.68,158.95,12516.0,150.1031,150.1503,149.8481,150.1031,12516.0
2022-06-21 14:35:00,158.95,159.07,158.76,158.76,10573.0,150.1031,150.2164,149.9237,149.9237,10573.0
2022-06-21 14:40:00,158.77,159.24,158.71,159.18,7377.0,149.9331,150.377,149.8765,150.3203,7377.0
2022-06-21 14:45:00,159.14,159.21,158.9,158.92,10387.0,150.2825,150.3486,150.0559,150.0748,10387.0
2022-06-21 14:50:00,158.98,159.48,158.85,159.45,6561.0,150.1314,150.6036,150.0087,150.5753,6561.0
2022-06-21 14:55:00,159.48,159.55,159.32,159.39,10018.0,150.6036,150.6697,150.4525,150.5186,10018.0
2022-06-21 15:00:00,159.4,159.61,159.29,159.56,12271.0,150.5281,150.7264,150.4242,150.6792,12271.0
2022-06-21 15:05:00,159.59,159.67,159.47,159.58,11112.0,150.7075,150.783,150.5942,150.698,11112.0
2022-06-21 15:10:00,159.53,159.63,159.41,159.55,11723.0,150.6508,150.7453,150.5375,150.6697,11723.0
2022-06-21 15:15:00,159.58,159.69,159.09,159.09,24452.0,150.698,150.8019,150.2353,150.2353,24452.0
2022-06-21 15:20:00,159.1,159.31,159.01,159.29,16475.0,150.2448,150.4431,150.1598,150.4242,16475.0
2022-06-21 15:25:00,159.28,159.49,159.01,159.32,19432.0,150.4147,150.613,150.1598,150.4525,19432.0
2022-06-21 15:30:00,159.37,159.41,159.09,159.3,19750.0,150.4997,150.5375,150.2353,150.4336,19750.0
2022-06-21 15:35:00,159.28,159.28,158.96,159.1,16612.0,150.4147,150.4147,150.1125,150.2448,16612.0
2022-06-21 15:40:00,159.1,159.19,158.82,159.08,21020.0,150.2448,150.3297,149.9803,150.2259,21020.0
2022-06-21 15:45:00,159.02,159.16,158.85,158.93,21138.0,150.1692,150.3014,150.0087,150.0842,21138.0
2022-06-21 15:50:00,158.93,159.44,158.93,159.4,47686.0,150.0842,150.5658,150.0842,150.5281,47686.0
2022-06-21 15:55:00,159.34,159.34,158.8,159.13,124168.0,150.4714,150.4714,149.9615,150.2731,124168.0
2022-06-22 09:30:00,155.82,157.73,155.82,156.71,37218.0,147.1473,148.951,147.1473,147.9878,37218.0
2022-06-22 09:35:00,156.89,157.29,156.42,156.99,11878.0,148.1578,148.5355,147.7139,148.2522,11878.0
2022-06-22 09:40:00,157.21,157.29,156.53,156.96,36152.0,148.4599,148.5355,147.8178,148.2239,36152.0
2022-06-22 09:45:00,157.06,157.5,156.52,157.0,20027.0,148.3183,148.7338,147.8084,148.2616,20027.0
2022-06-22 09:50:00,156.71,157.12,155.72,157.12,21321.0,147.9878,148.375,147.0529,148.375,21321.0
2022-06-22 09:55:00,157.15,157.39,156.42,156.5,18696.0,148.4033,148.6299,147.7139,147.7895,18696.0
2022-06-22 10:00:00,156.55,157.06,156.35,156.55,23939.0,147.8367,148.3183,147.6478,147.8367,23939.0
2022-06-22 10:05:00,156.55,157.09,156.49,157.07,22705.0,147.8367,148.3466,147.78,148.3277,22705.0
2022-06-22 10:10:00,157.08,158.27,157.08,158.23,27872.0,148.3372,149.461,148.3372,149.4232,27872.0
2022-06-22 10:15:00,158.26,158.87,157.97,158.62,14911.0,149.4515,150.0276,149.1776,149.7915,14911.0
2022-06-22 10:20:00,158.55,159.27,158.38,159.24,21331.0,149.7254,150.4053,149.5648,150.377,21331.0
2022-06-22 10:25:00,159.17,159.59,158.94,159.57,16582.0,150.3109,150.7075,150.0937,150.6886,16582.0
2022-06-22 10:30:00,159.67,159.71,158.72,158.77,16125.0,150.783,150.8208,149.8859,149.9331,16125.0
2022-06-22 10:35:00,158.7,159.48,158.7,159.3,48041.0,149.867,150.6036,149.867,150.4336,48041.0
2022-06-22 10:40:00,159.32,159.32,158.93,159.28,12380.0,150.4525,150.4525,150.0842,150.4147,12380.0
2022-06-22 10:45:00,159.22,159.22,158.48,158.91,21818.0,150.3581,150.3581,149.6593,150.0653,21818.0
2022-06-22 10:50:00,158.85,158.97,158.57,158.9,15296.0,150.0087,150.122,149.7443,150.0559,15296.0
2022-06-22 10:55:00,158.82,158.94,158.68,158.81,15815.0,149.9803,150.0937,149.8481,149.9709,15815.0
2022-06-22 11:00:00,158.72,158.73,158.0,158.05,22559.0,149.8859,149.8953,149.206,149.2532,22559.0
2022-06-22 11:05:00,158.06,158.22,157.82,158.05,12113.0,149.2626,149.4137,149.036,149.2532,12113.0
2022-06-22 11:10:00,158.02,158.23,157.75,158.0,17963.0,149.2249,149.4232,148.9699,149.206,17963.0
2022-06-22 11:15:00,157.9,158.48,157.89,158.29,28403.0,149.1115,149.6593,149.1021,149.4798,28403.0
2022-06-22 11:20:00,158.31,158.31,157.93,158.21,17831.0,149.4987,149.4987,149.1399,149.4043,17831.0
2022-06-22 11:25:00,158.16,158.2,157.85,158.02,15797.0,149.3571,149.3948,149.0643,149.2249,15797.0
2022-06-22 11:30:00,158.02,158.59,158.02,158.09,22084.0,149.2249,149.7631,149.2249,149.291,22084.0
2022-06-22 11:35:00,158.11,158.22,157.83,157.86,8564.0,149.3099,149.4137,149.0454,149.0738,8564.0
2022-06-22 11:40:00,157.89,157.89,156.89,156.92,13094.0,149.1021,149.1021,148.1578,148.1861,13094.0
2022-06-22 11:45:00,156.96,157.06,156.71,157.02,11121.0,148.2239,148.3183,147.9878,148.2805,11121.0
2022-06-22 11:50:00,156.97,156.97,156.33,156.41,11236.0,148.2333,148.2333,147.6289,147.7045,11236.0
2022-06-22 11:55:00,156.38,156.41,155.84,156.0,11636.0,147.6761,147.7045,147.1662,147.3173,11636.0
2022-06-22 12:00:00,155.9,156.42,155.9,156.16,24858.0,147.2229,147.7139,147.2229,147.4684,24858.0
2022-06-22 12:05:00,156.02,156.26,155.82,155.82,13906.0,147.3362,147.5628,147.1473,147.1473,13906.0
2022-06-22 12:10:00,155.82,156.35,155.82,156.24,9508.0,147.1473,147.6478,147.1473,147.5439,9508.0
2022-06-22 12:15:00,156.34,157.1,156.34,157.0,6537.0,147.6384,148.3561,147.6384,148.2616,6537.0
2022-06-22 12:20:00,156.98,157.26,156.88,156.94,8369.0,148.2428,148.5072,148.1483,148.205,8369.0
2022-06-22 12:25:00,156.9,157.02,156.81,156.83,12826.0,148.1672,148.2805,148.0822,148.1011,12826.0
2022-06-22 12:30:00,156.77,157.09,156.61,157.09,23746.0,148.0444,148.3466,147.8933,148.3466,23746.0
2022-06-22 12:35:00,157.11,157.32,156.7,156.77,11985.0,148.3655,148.5638,147.9783,148.0444,11985.0
2022-06-22 12:40:00,156.81,157.31,156.8,157.31,11319.0,148.0822,148.5544,148.0728,148.5544,11319.0
2022-06-22 12:45:00,157.26,157.26,156.7,156.82,7675.0,148.5072,148.5072,147.9783,148.0917,7675.0
2022-06-22 12:50:00,156.86,157.12,156.83,157.12,9503.0,148.1294,148.375,148.1011,148.375,9503.0
2022-06-22 12:55:00,157.15,157.4,156.95,157.4,7623.0,148.4033,148.6394,148.2144,148.6394,7623.0
2022-06-22 13:00:00,157.38,157.42,156.98,157.07,8535.0,148.6205,148.6583,148.2428,148.3277,8535.0
2022-06-22 13:05:00,157.03,157.47,157.02,157.34,7643.0,148.29,148.7055,148.2805,148.5827,7643.0
2022-06-22 13:10:00,157.34,157.77,157.34,157.75,9448.0,148.5827,148.9888,148.5827,148.9699,9448.0
2022-06-22 13:15:00,157.78,158.06,157.7,158.04,8799.0,148.9982,149.2626,148.9227,149.2438,8799.0
2022-06-22 13:20:00,158.08,158.21,157.83,157.89,12116.0,149.2815,149.4043,149.0454,149.1021,12116.0
2022-06-22 13:25:00,157.94,158.12,157.93,158.09,6305.0,149.1493,149.3193,149.1399,149.291,6305.0
2022-06-22 13:30:00,158.05,158.07,157.92,157.94,7269.0,149.2532,149.2721,149.1304,149.1493,7269.0
2022-06-22 13:35:00,157.87,158.1,157.81,158.0,11620.0,149.0832,149.3004,149.0266,149.206,11620.0
2022-06-22 13:40:00,157.99,158.01,157.83,158.01,5369.0,149.1965,149.2154,149.0454,149.2154,5369.0
2022-06-22 13:45:00,158.02,158.11,157.88,157.96,10842.0,149.2249,149.3099,149.0927,149.1682,10842.0
2022-06-22 13:50:00,157.95,157.99,157.67,157.76,6562.0,149.1588,149.1965,148.8943,148.9793,6562.0
2022-06-22 13:55:00,157.7,157.83,157.55,157.83,8985.0,148.9227,149.0454,148.781,149.0454,8985.0
2022-06-22 14:00:00,157.84,158.02,157.74,157.75,19767.0,149.0549,149.2249,148.9604,148.9699,19767.0
2022-06-22 14:05:00,157.74,158.41,157.71,158.41,25135.0,148.9604,149.5932,148.9321,149.5932,25135.0
2022-06-22 14:10:00,158.33,158.48,158.2,158.48,5633.0,149.5176,149.6593,149.3948,149.6593,5633.0
2022-06-22 14:15:00,158.46,158.71,158.33,158.41,9472.0,149.6404,149.8765,149.5176,149.5932,9472.0
2022-06-22 14:20:00,158.34,158.4,157.96,158.21,7200.0,149.5271,149.5837,149.1682,149.4043,7200.0
2022-06-22 14:25:00,158.21,158.21,157.97,158.1,7732.0,149.4043,149.4043,149.1776,149.3004,7732.0
2022-06-22 14:30:00,158.12,158.44,158.03,158.27,12895.0,149.3193,149.6215,149.2343,149.461,12895.0
2022-06-22 14:35:00,158.34,158.38,158.17,158.21,18177.0,149.5271,149.5648,149.3665,149.4043,18177.0
2022-06-22 14:40:00,158.21,158.36,158.16,158.23,13112.0,149.4043,149.5459,149.3571,149.4232,13112.0
2022-06-22 14:45:00,158.2,158.2,157.87,157.87,18070.0,149.3948,149.3948,149.0832,149.0832,18070.0
2022-06-22 14:50:00,157.84,158.08,157.78,157.99,12299.0,149.0549,149.2815,148.9982,149.1965,12299.0
2022-06-22 14:55:00,158.04,158.21,158.02,158.17,17143.0,149.2438,149.4043,149.2249,149.3665,17143.0
2022-06-22 15:00:00,158.19,158.34,157.86,158.22,21764.0,149.3854,149.5271,149.0738,149.4137,21764.0
2022-06-22 15:05:00,158.28,158.33,157.86,157.97,16201.0,149.4704,149.5176,149.0738,149.1776,16201.0
2022-06-22 15:10:00,157.95,158.18,157.79,158.18,10887.0,149.1588,149.376,149.0077,149.376,10887.0
2022-06-22 15:15:00,158.14,158.26,157.95,157.98,12114.0,149.3382,149.4515,149.1588,149.1871,12114.0
2022-06-22 15:20:00,158.03,158.3,158.03,158.24,14843.0,149.2343,149.4893,149.2343,149.4326,14843.0
2022-06-22 15:25:00,158.21,158.23,157.52,157.67,17516.0,149.4043,149.4232,148.7527,148.8943,17516.0
2022-06-22 15:30:00,157.57,157.84,157.51,157.64,14278.0,148.7999,149.0549,148.7433,148.866,14278.0
2022-06-22 15:35:00,157.63,157.69,157.31,157.56,19416.0,148.8566,148.9132,148.5544,148.7905,19416.0
2022-06-22 15:40:00,157.47,157.51,157.29,157.32,30383.0,148.7055,148.7433,148.5355,148.5638,30383.0
2022-06-22 15:45:00,157.27,157.27,156.8,156.99,37631.0,148.5166,148.5166,148.0728,148.2522,37631.0
2022-06-22 15:50:00,156.97,157.63,156.83,157.42,56529.0,148.2333,148.8566,148.1011,148.6583,56529.0
2022-06-22 15:55:00,157.42,157.54,156.94,156.94,117727.0,148.6583,148.7716,148.205,148.205,117727.0
2022-06-23 09:30:00,157.92,157.94,155.99,156.11,32464.0,149.1304,149.1493,147.3079,147.4212,32464.0
2022-06-23 09:35:00,155.92,155.96,155.1,155.17,13604.0,147.2417,147.2795,146.4674,146.5335,13604.0
2022-06-23 09:40:00,155.4,155.89,154.94,154.94,21265.0,146.7507,147.2134,146.3163,146.3163,21265.0
2022-06-23 09:45:00,155.06,155.39,154.26,154.84,22076.0,146.4296,146.7412,145.6741,146.2219,22076.0
2022-06-23 09:50:00,154.75,154.9,153.91,154.11,13248.0,146.1369,146.2785,145.3436,145.5325,13248.0
2022-06-23 09:55:00,154.0,155.27,153.95,155.15,20900.0,145.4286,146.6279,145.3814,146.5146,20900.0
2022-06-23 10:00:00,155.03,155.18,154.6,154.79,24525.0,146.4013,146.5429,145.9952,146.1746,24525.0
2022-06-23 10:05:00,154.84,155.11,153.91,153.93,18057.0,146.2219,146.4768,145.3436,145.3625,18057.0
2022-06-23 10:10:00,153.89,154.33,153.49,153.78,21276.0,145.3247,145.7402,144.947,145.2209,21276.0
2022-06-23 10:15:00,153.82,154.38,153.61,154.16,18567.0,145.2586,145.7875,145.0603,145.5797,18567.0
2022-06-23 10:20:00,154.17,154.54,154.05,154.14,16920.0,145.5892,145.9386,145.4758,145.5608,16920.0
2022-06-23 10:25:00,154.0,154.38,153.6,153.67,15001.0,145.4286,145.7875,145.0509,145.117,15001.0
2022-06-23 10:30:00,153.74,154.1,153.55,153.78,18522.0,145.1831,145.523,145.0037,145.2209,18522.0
2022-06-23 10:35:00,153.7,154.56,153.47,154.56,12642.0,145.1453,145.9574,144.9281,145.9574,12642.0
2022-06-23 10:40:00,154.56,155.28,154.56,155.03,20563.0,145.9574,146.6374,145.9574,146.4013,20563.0
2022-06-23 10:45:00,154.99,155.38,154.99,155.31,14378.0,146.3635,146.7318,146.3635,146.6657,14378.0
2022-06-23 10:50:00,155.32,155.7,155.15,155.32,9913.0,146.6751,147.034,146.5146,146.6751,9913.0
2022-06-23 10:55:00,155.27,155.82,155.27,155.53,10031.0,146.6279,147.1473,146.6279,146.8735,10031.0
2022-06-23 11:00:00,155.5,155.58,154.61,154.67,11202.0,146.8451,146.9207,146.0047,146.0613,11202.0
2022-06-23 11:05:00,154.64,155.0,154.54,154.82,9968.0,146.033,146.373,145.9386,146.203,9968.0
2022-06-23 11:10:00,154.88,155.77,154.78,155.6,14588.0,146.2596,147.1001,146.1652,146.9396,14588.0
2022-06-23 11:15:00,155.6,155.6,155.18,155.28,21183.0,146.9396,146.9396,146.5429,146.6374,21183.0
2022-06-23 11:20:00,155.29,155.45,154.62,154.72,24088.0,146.6468,146.7979,146.0141,146.1085,24088.0
2022-06-23 11:25:00,154.73,154.78,154.16,154.29,41313.0,146.118,146.1652,145.5797,145.7025,41313.0
2022-06-23 11:30:00,154.28,154.49,153.95,154.41,37924.0,145.693,145.8913,145.3814,145.8158,37924.0
2022-06-23 11:35:00,154.38,154.4,153.8,153.87,22277.0,145.7875,145.8063,145.2397,145.3058,22277.0
2022-06-23 11:40:00,153.78,154.11,153.67,154.11,35006.0,145.2209,145.5325,145.117,145.5325,35006.0
2022-06-23 11:45:00,154.16,154.17,153.76,154.05,24915.0,145.5797,145.5892,145.202,145.4758,24915.0
2022-06-23 11:50:00,154.01,154.12,153.78,153.83,17826.0,145.4381,145.5419,145.2209,145.2681,17826.0
2022-06-23 11:55:00,153.79,153.79,153.06,153.13,25928.0,145.2303,145.2303,144.5409,144.607,25928.0
2022-06-23 12:00:00,153.07,153.18,152.3,152.31,31375.0,144.5504,144.6543,143.8232,143.8327,31375.0
2022-06-23 12:05:00,152.35,152.48,152.12,152.4,18346.0,143.8704,143.9932,143.6532,143.9177,18346.0
2022-06-23 12:10:00,152.43,152.81,152.25,152.77,17730.0,143.946,144.3048,143.776,144.2671,17730.0
2022-06-23 12:15:00,152.64,153.0,152.56,152.78,17623.0,144.1443,144.4843,144.0688,144.2765,17623.0
2022-06-23 12:20:00,152.66,153.0,152.65,152.77,12711.0,144.1632,144.4843,144.1538,144.2671,12711.0
2022-06-23 12:25:00,152.75,152.94,152.57,152.8,11513.0,144.2482,144.4276,144.0782,144.2954,11513.0
2022-06-23 12:30:00,152.86,152.95,152.5,152.57,15009.0,144.3521,144.4371,144.0121,144.0782,15009.0
2022-06-23 12:35:00,152.57,152.7,152.15,152.27,18481.0,144.0782,144.201,143.6816,143.7949,18481.0
2022-06-23 12:40:00,152.23,152.57,152.15,152.49,10463.0,143.7571,144.0782,143.6816,144.0027,10463.0
2022-06-23 12:45:00,152.47,152.47,151.83,152.05,22607.0,143.9838,143.9838,143.3794,143.5871,22607.0
2022-06-23 12:50:00,151.93,152.11,151.64,151.98,8398.0,143.4738,143.6438,143.2,143.521,8398.0
2022-06-23 12:55:00,151.91,152.19,151.89,152.06,17050.0,143.4549,143.7194,143.4361,143.5966,17050.0
2022-06-23 13:00:00,151.99,151.99,151.31,151.68,16054.0,143.5305,143.5305,142.8883,143.2377,16054.0
2022-06-23 13:05:00,151.79,152.38,151.79,152.21,12775.0,143.3416,143.8988,143.3416,143.7382,12775.0
2022-06-23 13:10:00,152.22,152.64,152.22,152.29,6111.0,143.7477,144.1443,143.7477,143.8138,6111.0
2022-06-23 13:15:00,152.34,152.46,152.12,152.22,12550.0,143.861,143.9743,143.6532,143.7477,12550.0
2022-06-23 13:20:00,152.26,152.57,151.97,152.17,16315.0,143.7855,144.0782,143.5116,143.7005,16315.0
2022-06-23 13:25:00,152.23,152.28,151.92,152.17,10450.0,143.7571,143.8043,143.4644,143.7005,10450.0
2022-06-23 13:30:00,152.27,152.35,151.95,152.02,9934.0,143.7949,143.8704,143.4927,143.5588,9934.0
2022-06-23 13:35:00,152.24,152.43,151.88,151.96,7440.0,143.7666,143.946,143.4266,143.5022,7440.0
2022-06-23 13:40:00,152.02,152.2,151.89,152.02,13649.0,143.5588,143.7288,143.4361,143.5588,13649.0
2022-06-23 13:45:00,151.97,152.25,151.88,152.03,11269.0,143.5116,143.776,143.4266,143.5683,11269.0
2022-06-23 13:50:00,152.17,152.64,152.17,152.45,7695.0,143.7005,144.1443,143.7005,143.9649,7695.0
2022-06-23 13:55:00,152.44,152.5,152.15,152.27,13169.0,143.9554,144.0121,143.6816,143.7949,13169.0
2022-06-23 14:00:00,152.27,152.51,152.2,152.24,13372.0,143.7949,144.0215,143.7288,143.7666,13372.0
2022-06-23 14:05:00,152.19,152.34,152.11,152.34,11389.0,143.7194,143.861,143.6438,143.861,11389.0
2022-06-23 14:10:00,152.48,152.49,151.95,151.97,12243.0,143.9932,144.0027,143.4927,143.5116,12243.0
2022-06-23 14:15:00,151.99,152.06,151.6,151.81,9540.0,143.5305,143.5966,143.1622,143.3605,9540.0
2022-06-23 14:20:00,151.9,152.1,151.71,152.02,7669.0,143.4455,143.6344,143.2661,143.5588,7669.0
2022-06-23 14:25:00,152.11,152.23,151.99,152.13,26275.0,143.6438,143.7571,143.5305,143.6627,26275.0
2022-06-23 14:30:00,152.11,152.35,152.1,152.14,43770.0,143.6438,143.8704,143.6344,143.6721,43770.0
2022-06-23 14:35:00,152.11,152.2,151.95,152.11,52019.0,143.6438,143.7288,143.4927,143.6438,52019.0
2022-06-23 14:40:00,152.07,152.2,151.99,151.99,50337.0,143.606,143.7288,143.5305,143.5305,50337.0
2022-06-23 14:45:00,152.03,152.12,151.83,151.94,16120.0,143.5683,143.6532,143.3794,143.4833,16120.0
2022-06-23 14:50:00,151.97,152.16,151.95,151.96,23282.0,143.5116,143.691,143.4927,143.5022,23282.0
2022-06-23 14:55:00,151.94,152.01,151.89,151.93,15113.0,143.4833,143.5494,143.4361,143.4738,15113.0
2022-06-23 15:00:00,151.96,152.07,151.86,151.99,27233.0,143.5022,143.606,143.4077,143.5305,27233.0
2022-06-23 15:05:00,151.97,152.65,151.96,152.6,26904.0,143.5116,144.1538,143.5022,144.1065,26904.0
2022-06-23 15:10:00,152.63,153.0,152.61,152.92,11288.0,144.1349,144.4843,144.116,144.4087,11288.0
2022-06-23 15:15:00,152.9,153.2,152.78,153.2,12984.0,144.3898,144.6731,144.2765,144.6731,12984.0
2022-06-23 15:20:00,153.19,153.3,152.93,152.93,31105.0,144.6637,144.7676,144.4182,144.4182,31105.0
2022-06-23 15:25:00,153.03,153.16,152.98,153.06,19687.0,144.5126,144.6354,144.4654,144.5409,19687.0
2022-06-23 15:30:00,153.08,153.35,153.06,153.25,67496.0,144.5598,144.8148,144.5409,144.7204,67496.0
2022-06-23 15:35:00,153.25,153.42,152.9,152.95,40749.0,144.7204,144.8809,144.3898,144.4371,40749.0
2022-06-23 15:40:00,152.96,153.33,152.88,152.98,61994.0,144.4465,144.7959,144.3709,144.4654,61994.0
2022-06-23 15:45:00,152.98,153.25,152.98,153.15,70457.0,144.4654,144.7204,144.4654,144.6259,70457.0
2022-06-23 15:50:00,153.15,153.76,152.96,153.12,72926.0,144.6259,145.202,144.4465,144.5976,72926.0
2022-06-23 15:55:00,153.08,153.69,153.06,153.51,135797.0,144.5598,145.1359,144.5409,144.9659,135797.0
2022-06-24 09:30:00,155.99,157.19,155.48,156.9,53245.0,147.3079,148.4411,146.8262,148.1672,53245.0
2022-06-24 09:35:00,157.2,157.2,155.6,156.34,14108.0,148.4505,148.4505,146.9396,147.6384,14108.0
2022-06-24 09:40:00,156.25,156.88,156.19,156.87,17713.0,147.5534,148.1483,147.4967,148.1389,17713.0
2022-06-24 09:45:00,156.74,158.29,156.66,158.29,23278.0,148.0161,149.4798,147.9406,149.4798,23278.0
2022-06-24 09:50:00,158.37,158.64,157.87,158.22,31152.0,149.5554,149.8104,149.0832,149.4137,31152.0
2022-06-24 09:55:00,158.28,159.03,158.09,158.98,56439.0,149.4704,150.1787,149.291,150.1314,56439.0
2022-06-24 10:00:00,159.03,160.55,158.95,159.4,86555.0,150.1787,151.614,150.1031,150.5281,86555.0
2022-06-24 10:05:00,159.38,160.3,159.34,159.84,35635.0,150.5092,151.378,150.4714,150.9436,35635.0
2022-06-24 10:10:00,159.83,160.42,159.58,160.0,37794.0,150.9341,151.4913,150.698,151.0947,37794.0
2022-06-24 10:15:00,160.0,160.27,159.73,159.87,24796.0,151.0947,151.3496,150.8397,150.9719,24796.0
2022-06-24 10:20:00,159.9,160.3,159.81,159.84,20626.0,151.0002,151.378,150.9152,150.9436,20626.0
2022-06-24 10:25:00,159.93,159.96,159.47,159.65,19691.0,151.0286,151.0569,150.5942,150.7641,19691.0
2022-06-24 10:30:00,159.75,159.88,159.35,159.72,28165.0,150.8586,150.9813,150.4808,150.8302,28165.0
2022-06-24 10:35:00,159.74,159.95,159.59,159.85,22682.0,150.8491,151.0474,150.7075,150.953,22682.0
2022-06-24 10:40:00,159.8,159.89,158.85,159.0,50845.0,150.9058,150.9908,150.0087,150.1503,50845.0
2022-06-24 10:45:00,158.92,159.18,158.79,158.91,27316.0,150.0748,150.3203,149.952,150.0653,27316.0
2022-06-24 10:50:00,158.94,159.0,158.61,158.73,10166.0,150.0937,150.1503,149.782,149.8953,10166.0
2022-06-24 10:55:00,158.78,159.19,158.74,158.83,33746.0,149.9426,150.3297,149.9048,149.9898,33746.0
2022-06-24 11:00:00,158.82,159.04,158.71,159.0,11025.0,149.9803,150.1881,149.8765,150.1503,11025.0
2022-06-24 11:05:00,158.96,159.02,158.5,158.5,11204.0,150.1125,150.1692,149.6781,149.6781,11204.0
2022-06-24 11:10:00,158.51,158.6,158.21,158.23,13066.0,149.6876,149.7726,149.4043,149.4232,13066.0
2022-06-24 11:15:00,158.31,158.31,157.86,157.92,14901.0,149.4987,149.4987,149.0738,149.1304,14901.0
2022-06-24 11:20:00,157.97,158.28,157.89,158.19,14518.0,149.1776,149.4704,149.1021,149.3854,14518.0
2022-06-24 11:25:00,158.18,158.66,158.05,158.66,12164.0,149.376,149.8292,149.2532,149.8292,12164.0
2022-06-24 11:30:00,158.67,158.72,158.44,158.54,9291.0,149.8387,149.8859,149.6215,149.7159,9291.0
2022-06-24 11:35:00,158.53,158.85,158.49,158.85,8017.0,149.7065,150.0087,149.6687,150.0087,8017.0
2022-06-24 11:40:00,158.78,159.06,158.78,158.85,11601.0,149.9426,150.207,149.9426,150.0087,11601.0
2022-06-24 11:45:00,158.82,159.08,158.71,158.96,11915.0,149.9803,150.2259,149.8765,150.1125,11915.0
2022-06-24 11:50:00,158.95,159.23,158.88,159.2,22654.0,150.1031,150.3675,150.037,150.3392,22654.0
2022-06-24 11:55:00,159.23,159.43,159.07,159.37,8083.0,150.3675,150.5564,150.2164,150.4997,8083.0
2022-06-24 12:00:00,159.47,159.58,159.34,159.42,9160.0,150.5942,150.698,150.4714,150.5469,9160.0
2022-06-24 12:05:00,159.43,159.47,159.14,159.18,8503.0,150.5564,150.5942,150.2825,150.3203,8503.0
2022-06-24 12:10:00,159.12,159.12,158.69,158.83,10698.0,150.2636,150.2636,149.8576,149.9898,10698.0
2022-06-24 12:15:00,158.85,159.21,158.8,159.21,9738.0,150.0087,150.3486,149.9615,150.3486,9738.0
2022-06-24 12:20:00,159.19,159.64,159.08,159.6,12097.0,150.3297,150.7547,150.2259,150.7169,12097.0
2022-06-24 12:25:00,159.64,159.64,159.34,159.41,15010.0,150.7547,150.7547,150.4714,150.5375,15010.0
2022-06-24 12:30:00,159.45,159.53,159.2,159.26,10436.0,150.5753,150.6508,150.3392,150.3958,10436.0
2022-06-24 12:35:00,159.22,159.53,159.15,159.5,8377.0,150.3581,150.6508,150.292,150.6225,8377.0
2022-06-24 12:40:00,159.5,160.12,159.46,160.0,15913.0,150.6225,151.208,150.5847,151.0947,15913.0
2022-06-24 12:45:00,160.02,160.02,159.64,159.67,14767.0,151.1135,151.1135,150.7547,150.783,14767.0
2022-06-24 12:50:00,159.68,159.86,159.64,159.83,7377.0,150.7925,150.9625,150.7547,150.9341,7377.0
2022-06-24 12:55:00,159.84,159.85,159.31,159.51,11400.0,150.9436,150.953,150.4431,150.6319,11400.0
2022-06-24 13:00:00,159.46,159.79,159.43,159.5,8972.0,150.5847,150.8964,150.5564,150.6225,8972.0
2022-06-24 13:05:00,159.54,159.76,159.5,159.7,8782.0,150.6603,150.868,150.6225,150.8114,8782.0
2022-06-24 13:10:00,159.68,159.81,159.6,159.74,13111.0,150.7925,150.9152,150.7169,150.8491,13111.0
2022-06-24 13:15:00,159.79,159.89,159.59,159.64,11489.0,150.8964,150.9908,150.7075,150.7547,11489.0
2022-06-24 13:20:00,159.64,159.71,159.3,159.34,11821.0,150.7547,150.8208,150.4336,150.4714,11821.0
2022-06-24 13:25:00,159.31,159.35,159.05,159.07,12457.0,150.4431,150.4808,150.1975,150.2164,12457.0
2022-06-24 13:30:00,159.07,159.48,158.93,159.42,24233.0,150.2164,150.6036,150.0842,150.5469,24233.0
2022-06-24 13:35:00,159.45,159.63,159.33,159.49,18238.0,150.5753,150.7453,150.462,150.613,18238.0
2022-06-24 13:40:00,159.45,159.71,159.36,159.59,13583.0,150.5753,150.8208,150.4903,150.7075,13583.0
2022-06-24 13:45:00,159.57,159.59,159.03,159.17,13173.0,150.6886,150.7075,150.1787,150.3109,13173.0
2022-06-24 13:50:00,159.18,159.45,159.12,159.24,14763.0,150.3203,150.5753,150.2636,150.377,14763.0
2022-06-24 13:55:00,159.21,159.41,159.12,159.4,16459.0,150.3486,150.5375,150.2636,150.5281,16459.0
2022-06-24 14:00:00,159.43,159.51,159.28,159.3,13206.0,150.5564,150.6319,150.4147,150.4336,13206.0
2022-06-24 14:05:00,159.26,159.35,159.01,159.01,16855.0,150.3958,150.4808,150.1598,150.1598,16855.0
2022-06-24 14:10:00,159.03,159.2,158.98,159.08,16281.0,150.1787,150.3392,150.1314,150.2259,16281.0
2022-06-24 14:15:00,159.07,159.25,159.06,159.25,11224.0,150.2164,150.3864,150.207,150.3864,11224.0
2022-06-24 14:20:00,159.27,159.31,159.05,159.11,16774.0,150.4053,150.4431,150.1975,150.2542,16774.0
2022-06-24 14:25:00,159.07,159.2,159.01,159.15,15414.0,150.2164,150.3392,150.1598,150.292,15414.0
2022-06-24 14:30:00,159.17,159.46,159.16,159.29,14166.0,150.3109,150.5847,150.3014,150.4242,14166.0
2022-06-24 14:35:00,159.32,159.34,159.09,159.17,17303.0,150.4525,150.4714,150.2353,150.3109,17303.0
2022-06-24 14:40:00,159.17,159.19,158.94,159.08,25193.0,150.3109,150.3297,150.0937,150.2259,25193.0
2022-06-24 14:45:00,159.11,159.46,159.09,159.37,15875.0,150.2542,150.5847,150.2353,150.4997,15875.0
2022-06-24 14:50:00,159.38,159.41,158.98,159.16,19400.0,150.5092,150.5375,150.1314,150.3014,19400.0
2022-06-24 14:55:00,159.15,159.45,158.98,159.41,11187.0,150.292,150.5753,150.1314,150.5375,11187.0
2022-06-24 15:00:00,159.45,159.7,159.31,159.7,16509.0,150.5753,150.8114,150.4431,150.8114,16509.0
2022-06-24 15:05:00,159.75,159.75,159.33,159.34,14641.0,150.8586,150.8586,150.462,150.4714,14641.0
2022-06-24 15:10:00,159.34,159.34,159.04,159.28,25139.0,150.4714,150.4714,150.1881,150.4147,25139.0
2022-06-24 15:15:00,159.25,159.25,158.77,158.9,23259.0,150.3864,150.3864,149.9331,150.0559,23259.0
2022-06-24 15:20:00,158.89,159.21,158.88,159.16,22784.0,150.0464,150.3486,150.037,150.3014,22784.0
2022-06-24 15:25:00,159.15,159.25,158.96,159.17,28213.0,150.292,150.3864,150.1125,150.3109,28213.0
2022-06-24 15:30:00,159.15,159.28,159.03,159.09,32715.0,150.292,150.4147,150.1787,150.2353,32715.0
2022-06-24 15:35:00,159.08,159.6,159.06,159.59,31564.0,150.2259,150.7169,150.207,150.7075,31564.0
2022-06-24 15:40:00,159.58,159.92,159.57,159.81,54647.0,150.698,151.0191,150.6886,150.9152,54647.0
2022-06-24 15:45:00,159.8,159.88,159.52,159.61,58616.0,150.9058,150.9813,150.6414,150.7264,58616.0
2022-06-24 15:50:00,159.64,159.88,158.62,159.08,257702.0,150.7547,150.9813,149.7915,150.2259,257702.0
2022-06-24 15:55:00,158.92,159.56,158.75,159.33,403948.0,150.0748,150.6792,149.9142,150.462,403948.0
2022-06-27 09:30:00,161.0,161.36,160.25,160.51,34335.0,152.039,152.379,151.3307,151.5763,34335.0
2022-06-27 09:35:00,160.14,160.66,159.39,159.82,19700.0,151.2269,151.7179,150.5186,150.9247,19700.0
2022-06-27 09:40:00,159.77,159.77,158.45,158.63,10421.0,150.8775,150.8775,149.6309,149.8009,10421.0
2022-06-27 09:45:00,158.59,158.77,157.65,158.02,12927.0,149.7631,149.9331,148.8755,149.2249,12927.0
2022-06-27 09:50:00,158.02,159.14,158.02,159.01,9282.0,149.2249,150.2825,149.2249,150.1598,9282.0
2022-06-27 09:55:00,159.13,159.26,158.43,158.55,31903.0,150.2731,150.3958,149.612,149.7254,31903.0
2022-06-27 10:00:00,158.61,159.39,158.34,159.22,25986.0,149.782,150.5186,149.5271,150.3581,25986.0
2022-06-27 10:05:00,159.31,159.34,158.22,158.81,27929.0,150.4431,150.4714,149.4137,149.9709,27929.0
2022-06-27 10:10:00,158.86,159.08,158.37,158.61,12022.0,150.0181,150.2259,149.5554,149.782,12022.0
2022-06-27 10:15:00,158.56,159.02,158.38,159.0,13812.0,149.7348,150.1692,149.5648,150.1503,13812.0
2022-06-27 10:20:00,159.01,159.13,158.78,159.11,18955.0,150.1598,150.2731,149.9426,150.2542,18955.0
2022-06-27 10:25:00,159.1,159.11,158.6,158.6,15151.0,150.2448,150.2542,149.7726,149.7726,15151.0
2022-06-27 10:30:00,158.57,159.28,158.57,159.12,14846.0,149.7443,150.4147,149.7443,150.2636,14846.0
2022-06-27 10:35:00,159.22,159.27,158.69,158.98,12186.0,150.3581,150.4053,149.8576,150.1314,12186.0
2022-06-27 10:40:00,158.89,159.51,158.87,159.39,22808.0,150.0464,150.6319,150.0276,150.5186,22808.0
2022-06-27 10:45:00,159.37,159.45,159.15,159.43,23417.0,150.4997,150.5753,150.292,150.5564,23417.0
2022-06-27 10:50:00,159.4,159.68,159.32,159.61,48779.0,150.5281,150.7925,150.4525,150.7264,48779.0
2022-06-27 10:55:00,159.62,159.88,159.54,159.59,22934.0,150.7358,150.9813,150.6603,150.7075,22934.0
2022-06-27 11:00:00,159.65,159.75,159.33,159.35,27627.0,150.7641,150.8586,150.462,150.4808,27627.0
2022-06-27 11:05:00,159.34,159.51,159.18,159.24,13484.0,150.4714,150.6319,150.3203,150.377,13484.0
2022-06-27 11:10:00,159.26,159.39,158.95,159.04,12891.0,150.3958,150.5186,150.1031,150.1881,12891.0
2022-06-27 11:15:00,159.03,159.25,158.84,159.0,21170.0,150.1787,150.3864,149.9992,150.1503,21170.0
2022-06-27 11:20:00,159.03,159.92,158.92,159.92,6950.0,150.1787,151.0191,150.0748,151.0191,6950.0
2022-06-27 11:25:00,160.0,160.38,159.97,159.99,18238.0,151.0947,151.4535,151.0663,151.0852,18238.0
2022-06-27 11:30:00,159.92,160.0,159.82,159.84,4808.0,151.0191,151.0947,150.9247,150.9436,4808.0
2022-06-27 11:35:00,159.79,160.03,159.74,159.98,8840.0,150.8964,151.123,150.8491,151.0758,8840.0
2022-06-27 11:40:00,159.97,160.21,159.91,160.1,15513.0,151.0663,151.293,151.0097,151.1891,15513.0
2022-06-27 11:45:00,160.1,160.28,159.88,159.88,8614.0,151.1891,151.3591,150.9813,150.9813,8614.0
2022-06-27 11:50:00,159.83,159.98,159.75,159.75,6835.0,150.9341,151.0758,150.8586,150.8586,6835.0
2022-06-27 11:55:00,159.74,159.91,159.63,159.79,5960.0,150.8491,151.0097,150.7453,150.8964,5960.0
2022-06-27 12:00:00,159.71,159.85,159.3,159.44,15205.0,150.8208,150.953,150.4336,150.5658,15205.0
2022-06-27 12:05:00,159.48,159.48,159.16,159.19,5294.0,150.6036,150.6036,150.3014,150.3297,5294.0
2022-06-27 12:10:00,159.13,159.43,159.02,159.32,10002.0,150.2731,150.5564,150.1692,150.4525,10002.0
2022-06-27 12:15:00,159.28,159.46,159.13,159.43,7255.0,150.4147,150.5847,150.2731,150.5564,7255.0
2022-06-27 12:20:00,159.48,159.56,159.24,159.24,4764.0,150.6036,150.6792,150.377,150.377,4764.0
2022-06-27 12:25:00,159.21,159.27,159.08,159.1,8033.0,150.3486,150.4053,150.2259,150.2448,8033.0
2022-06-27 12:30:00,159.04,159.09,158.77,158.94,11286.0,150.1881,150.2353,149.9331,150.0937,11286.0
2022-06-27 12:35:00,158.87,159.24,158.87,159.18,2013.0,150.0276,150.377,150.0276,150.3203,2013.0
2022-06-27 12:40:00,159.14,159.31,159.12,159.25,5000.0,150.2825,150.4431,150.2636,150.3864,5000.0
2022-06-27 12:45:00,159.32,159.37,159.1,159.35,7904.0,150.4525,150.4997,150.2448,150.4808,7904.0
2022-06-27 12:50:00,159.34,159.56,159.3,159.56,7200.0,150.4714,150.6792,150.4336,150.6792,7200.0
2022-06-27 12:55:00,159.62,159.77,159.54,159.76,4358.0,150.7358,150.8775,150.6603,150.868,4358.0
2022-06-27 13:00:00,159.88,159.88,159.46,159.63,13708.0,150.9813,150.9813,150.5847,150.7453,13708.0
2022-06-27 13:05:00,159.59,159.7,159.41,159.7,5789.0,150.7075,150.8114,150.5375,150.8114,5789.0
2022-06-27 13:10:00,159.76,160.05,159.75,159.91,11454.0,150.868,151.1419,150.8586,151.0097,11454.0
2022-06-27 13:15:00,159.86,160.08,159.75,159.99,18842.0,150.9625,151.1702,150.8586,151.0852,18842.0
2022-06-27 13:20:00,160.0,160.1,159.88,160.05,13566.0,151.0947,151.1891,150.9813,151.1419,13566.0
2022-06-27 13:25:00,160.08,160.13,159.81,159.88,7337.0,151.1702,151.2174,150.9152,150.9813,7337.0
2022-06-27 13:30:00,159.82,159.83,159.42,159.43,4403.0,150.9247,150.9341,150.5469,150.5564,4403.0
2022-06-27 13:35:00,159.42,159.49,159.21,159.43,16008.0,150.5469,150.613,150.3486,150.5564,16008.0
2022-06-27 13:40:00,159.43,159.46,159.15,159.18,9436.0,150.5564,150.5847,150.292,150.3203,9436.0
2022-06-27 13:45:00,159.17,159.17,158.62,158.7,5515.0,150.3109,150.3109,149.7915,149.867,5515.0
2022-06-27 13:50:00,158.76,159.05,158.71,159.05,4639.0,149.9237,150.1975,149.8765,150.1975,4639.0
2022-06-27 13:55:00,158.9,159.06,158.9,158.95,4772.0,150.0559,150.207,150.0559,150.1031,4772.0
2022-06-27 14:00:00,158.93,159.19,158.78,158.9,8552.0,150.0842,150.3297,149.9426,150.0559,8552.0
2022-06-27 14:05:00,158.9,159.01,158.79,158.89,14312.0,150.0559,150.1598,149.952,150.0464,14312.0
2022-06-27 14:10:00,158.87,159.06,158.76,158.83,7596.0,150.0276,150.207,149.9237,149.9898,7596.0
2022-06-27 14:15:00,158.98,159.34,158.9,159.33,10241.0,150.1314,150.4714,150.0559,150.462,10241.0
2022-06-27 14:20:00,159.31,159.35,159.18,159.21,6516.0,150.4431,150.4808,150.3203,150.3486,6516.0
2022-06-27 14:25:00,159.2,159.2,158.93,158.97,8683.0,150.3392,150.3392,150.0842,150.122,8683.0
2022-06-27 14:30:00,159.09,159.23,158.93,159.18,6217.0,150.2353,150.3675,150.0842,150.3203,6217.0
2022-06-27 14:35:00,159.19,159.57,159.06,159.51,6376.0,150.3297,150.6886,150.207,150.6319,6376.0
2022-06-27 14:40:00,159.44,159.44,159.25,159.34,3563.0,150.5658,150.5658,150.3864,150.4714,3563.0
2022-06-27 14:45:00,159.41,159.63,159.2,159.55,6218.0,150.5375,150.7453,150.3392,150.6697,6218.0
2022-06-27 14:50:00,159.52,159.57,159.28,159.37,4400.0,150.6414,150.6886,150.4147,150.4997,4400.0
2022-06-27 14:55:00,159.37,159.45,159.05,159.06,10425.0,150.4997,150.5753,150.1975,150.207,10425.0
2022-06-27 15:00:00,159.08,159.15,158.61,158.75,19840.0,150.2259,150.292,149.782,149.9142,19840.0
2022-06-27 15:05:00,158.71,158.89,158.53,158.81,11511.0,149.8765,150.0464,149.7065,149.9709,11511.0
2022-06-27 15:10:00,158.83,159.19,158.82,159.05,9258.0,149.9898,150.3297,149.9803,150.1975,9258.0
2022-06-27 15:15:00,159.04,159.24,159.04,159.16,8577.0,150.1881,150.377,150.1881,150.3014,8577.0
2022-06-27 15:20:00,159.19,159.22,158.73,158.74,10353.0,150.3297,150.3581,149.8953,149.9048,10353.0
2022-06-27 15:25:00,158.74,159.04,158.71,158.92,8759.0,149.9048,150.1881,149.8765,150.0748,8759.0
2022-06-27 15:30:00,158.87,158.92,158.68,158.72,12440.0,150.0276,150.0748,149.8481,149.8859,12440.0
2022-06-27 15:35:00,158.7,158.79,158.53,158.75,18993.0,149.867,149.952,149.7065,149.9142,18993.0
2022-06-27 15:40:00,158.76,159.46,158.7,159.38,44477.0,149.9237,150.5847,149.867,150.5092,44477.0
2022-06-27 15:45:00,159.41,159.55,159.0,159.16,31890.0,150.5375,150.6697,150.1503,150.3014,31890.0
2022-06-27 15:50:00,159.15,159.15,158.16,158.31,31211.0,150.292,150.292,149.3571,149.4987,31211.0
2022-06-27 15:55:00,158.31,158.97,158.29,158.94,131603.0,149.4987,150.122,149.4798,150.0937,131603.0
2022-06-28 09:30:00,160.24,161.53,159.46,161.0,27763.0,151.3213,152.5395,150.5847,152.039,27763.0
2022-06-28 09:35:00,161.09,161.92,160.8,161.58,7384.0,152.124,152.9078,151.8501,152.5867,7384.0
2022-06-28 09:40:00,161.64,162.72,161.52,162.72,9816.0,152.6434,153.6633,152.5301,153.6633,9816.0
2022-06-28 09:45:00,162.74,163.07,162.38,162.84,10161.0,153.6822,153.9938,153.3422,153.7766,10161.0
2022-06-28 09:50:00,163.22,164.34,163.03,164.06,7248.0,154.1354,155.1931,153.956,154.9287,7248.0
2022-06-28 09:55:00,164.23,164.42,163.33,163.61,33649.0,155.0892,155.2687,154.2393,154.5037,33649.0
2022-06-28 10:00:00,163.56,163.91,162.78,163.02,39291.0,154.4565,154.787,153.7199,153.9466,39291.0
2022-06-28 10:05:00,162.98,163.02,162.29,162.79,21201.0,153.9088,153.9466,153.2572,153.7294,21201.0
2022-06-28 10:10:00,162.78,163.06,162.75,162.97,12857.0,153.7199,153.9843,153.6916,153.8994,12857.0
2022-06-28 10:15:00,162.9,163.09,162.59,162.66,12472.0,153.8333,154.0127,153.5405,153.6066,12472.0
2022-06-28 10:20:00,162.58,162.83,162.21,162.35,4359.0,153.5311,153.7671,153.1817,153.3139,4359.0
2022-06-28 10:25:00,162.34,162.42,161.98,162.25,13943.0,153.3044,153.38,152.9645,153.2194,13943.0
2022-06-28 10:30:00,162.18,162.18,160.8,161.14,10968.0,153.1533,153.1533,151.8501,152.1712,10968.0
2022-06-28 10:35:00,160.92,161.33,160.89,161.28,9092.0,151.9635,152.3506,151.9351,152.3034,9092.0
2022-06-28 10:40:00,161.4,161.4,160.9,161.23,6579.0,152.4167,152.4167,151.9446,152.2562,6579.0
2022-06-28 10:45:00,161.04,161.04,160.14,160.24,11958.0,152.0768,152.0768,151.2269,151.3213,11958.0
2022-06-28 10:50:00,160.23,160.42,159.93,160.07,17145.0,151.3119,151.4913,151.0286,151.1608,17145.0
2022-06-28 10:55:00,160.13,160.93,160.07,160.6,18753.0,151.2174,151.9729,151.1608,151.6613,18753.0
2022-06-28 11:00:00,160.48,160.95,160.48,160.84,16281.0,151.5479,151.9918,151.5479,151.8879,16281.0
2022-06-28 11:05:00,160.74,160.74,160.38,160.43,6850.0,151.7935,151.7935,151.4535,151.5007,6850.0
2022-06-28 11:10:00,160.34,160.55,160.34,160.43,7313.0,151.4157,151.614,151.4157,151.5007,7313.0
2022-06-28 11:15:00,160.33,160.35,159.5,159.58,11527.0,151.4063,151.4252,150.6225,150.698,11527.0
2022-06-28 11:20:00,159.62,159.65,158.89,159.03,14929.0,150.7358,150.7641,150.0464,150.1787,14929.0
2022-06-28 11:25:00,159.09,159.5,158.71,158.72,14923.0,150.2353,150.6225,149.8765,149.8859,14923.0
2022-06-28 11:30:00,158.63,159.11,158.5,158.94,11589.0,149.8009,150.2542,149.6781,150.0937,11589.0
2022-06-28 11:35:00,158.99,158.99,158.32,158.39,11587.0,150.1409,150.1409,149.5082,149.5743,11587.0
2022-06-28 11:40:00,158.36,158.44,157.73,157.78,11226.0,149.5459,149.6215,148.951,148.9982,11226.0
2022-06-28 11:45:00,157.87,158.11,157.51,157.73,13053.0,149.0832,149.3099,148.7433,148.951,13053.0
2022-06-28 11:50:00,157.8,157.82,157.25,157.31,11000.0,149.0171,149.036,148.4977,148.5544,11000.0
2022-06-28 11:55:00,157.31,157.43,157.13,157.3,12335.0,148.5544,148.6677,148.3844,148.5449,12335.0
2022-06-28 12:00:00,157.24,157.25,156.73,156.78,12236.0,148.4883,148.4977,148.0067,148.0539,12236.0
2022-06-28 12:05:00,156.86,157.16,156.77,157.03,7436.0,148.1294,148.4127,148.0444,148.29,7436.0
2022-06-28 12:10:00,156.99,157.44,156.94,157.44,5508.0,148.2522,148.6771,148.205,148.6771,5508.0
2022-06-28 12:15:00,157.4,158.09,157.34,157.78,11647.0,148.6394,149.291,148.5827,148.9982,11647.0
2022-06-28 12:20:00,157.72,158.34,157.66,158.14,9093.0,148.9416,149.5271,148.8849,149.3382,9093.0
2022-06-28 12:25:00,158.27,158.5,158.05,158.41,6671.0,149.461,149.6781,149.2532,149.5932,6671.0
2022-06-28 12:30:00,158.36,158.4,157.66,157.73,6068.0,149.5459,149.5837,148.8849,148.951,6068.0
2022-06-28 12:35:00,157.86,158.35,157.8,158.34,5112.0,149.0738,149.5365,149.0171,149.5271,5112.0
2022-06-28 12:40:00,158.3,158.55,158.24,158.4,5814.0,149.4893,149.7254,149.4326,149.5837,5814.0
2022-06-28 12:45:00,158.34,158.51,158.15,158.27,4129.0,149.5271,149.6876,149.3476,149.461,4129.0
2022-06-28 12:50:00,158.36,158.36,157.64,157.64,4903.0,149.5459,149.5459,148.866,148.866,4903.0
2022-06-28 12:55:00,157.72,158.04,157.62,157.71,8297.0,148.9416,149.2438,148.8471,148.9321,8297.0
2022-06-28 13:00:00,157.68,157.68,157.05,157.37,9002.0,148.9038,148.9038,148.3089,148.611,9002.0
2022-06-28 13:05:00,157.32,157.32,156.84,156.89,9824.0,148.5638,148.5638,148.1105,148.1578,9824.0
2022-06-28 13:10:00,156.89,157.0,156.76,156.84,7002.0,148.1578,148.2616,148.035,148.1105,7002.0
2022-06-28 13:15:00,156.9,157.11,156.87,156.87,9404.0,148.1672,148.3655,148.1389,148.1389,9404.0
2022-06-28 13:20:00,156.84,156.84,156.42,156.82,4258.0,148.1105,148.1105,147.7139,148.0917,4258.0
2022-06-28 13:25:00,156.75,157.19,156.67,157.14,4175.0,148.0256,148.4411,147.95,148.3938,4175.0
2022-06-28 13:30:00,157.1,157.45,157.1,157.23,8102.0,148.3561,148.6866,148.3561,148.4788,8102.0
2022-06-28 13:35:00,157.3,157.31,157.0,157.18,3960.0,148.5449,148.5544,148.2616,148.4316,3960.0
2022-06-28 13:40:00,157.11,157.53,157.1,157.46,3429.0,148.3655,148.7621,148.3561,148.696,3429.0
2022-06-28 13:45:00,157.42,157.6,157.41,157.55,3340.0,148.6583,148.8282,148.6488,148.781,3340.0
2022-06-28 13:50:00,157.6,157.66,157.39,157.39,3998.0,148.8282,148.8849,148.6299,148.6299,3998.0
2022-06-28 13:55:00,157.38,157.55,157.33,157.44,4058.0,148.6205,148.781,148.5733,148.6771,4058.0
2022-06-28 14:00:00,157.32,157.89,157.26,157.55,9301.0,148.5638,149.1021,148.5072,148.781,9301.0
2022-06-28 14:05:00,157.6,157.77,157.46,157.5,5058.0,148.8282,148.9888,148.696,148.7338,5058.0
2022-06-28 14:10:00,157.52,157.58,157.2,157.27,3400.0,148.7527,148.8094,148.4505,148.5166,3400.0
2022-06-28 14:15:00,157.25,157.4,157.09,157.11,4976.0,148.4977,148.6394,148.3466,148.3655,4976.0
2022-06-28 14:20:00,157.13,157.17,156.86,156.86,2808.0,148.3844,148.4222,148.1294,148.1294,2808.0
2022-06-28 14:25:00,156.83,157.05,156.82,157.02,3249.0,148.1011,148.3089,148.0917,148.2805,3249.0
2022-06-28 14:30:00,157.03,157.03,156.65,156.65,7501.0,148.29,148.29,147.9311,147.9311,7501.0
2022-06-28 14:35:00,156.61,156.7,156.44,156.5,9147.0,147.8933,147.9783,147.7328,147.7895,9147.0
2022-06-28 14:40:00,156.46,156.68,156.32,156.64,7724.0,147.7517,147.9594,147.6195,147.9217,7724.0
2022-06-28 14:45:00,156.6,156.83,156.59,156.74,33741.0,147.8839,148.1011,147.8745,148.0161,33741.0
2022-06-28 14:50:00,156.75,156.75,156.39,156.44,10538.0,148.0256,148.0256,147.6856,147.7328,10538.0
2022-06-28 14:55:00,156.46,156.53,156.31,156.31,6596.0,147.7517,147.8178,147.61,147.61,6596.0
2022-06-28 15:00:00,156.27,156.37,155.72,155.78,22441.0,147.5723,147.6667,147.0529,147.1095,22441.0
2022-06-28 15:05:00,155.73,155.87,155.54,155.8,19445.0,147.0623,147.1945,146.8829,147.1284,19445.0
2022-06-28 15:10:00,155.94,156.05,155.77,155.85,13038.0,147.2606,147.3645,147.1001,147.1756,13038.0
2022-06-28 15:15:00,155.79,156.03,155.71,155.94,10238.0,147.119,147.3456,147.0434,147.2606,10238.0
2022-06-28 15:20:00,155.94,155.96,155.69,155.9,30840.0,147.2606,147.2795,147.0245,147.2229,30840.0
2022-06-28 15:25:00,155.88,155.91,155.57,155.71,24660.0,147.204,147.2323,146.9112,147.0434,24660.0
2022-06-28 15:30:00,155.66,155.87,155.47,155.47,27643.0,146.9962,147.1945,146.8168,146.8168,27643.0
2022-06-28 15:35:00,155.45,155.57,155.26,155.46,20502.0,146.7979,146.9112,146.6185,146.8074,20502.0
2022-06-28 15:40:00,155.48,155.58,155.2,155.23,26667.0,146.8262,146.9207,146.5618,146.5902,26667.0
2022-06-28 15:45:00,155.26,155.41,155.06,155.08,46394.0,146.6185,146.7601,146.4296,146.4485,46394.0
2022-06-28 15:50:00,155.09,155.29,154.83,154.99,59811.0,146.4579,146.6468,146.2124,146.3635,59811.0
2022-06-28 15:55:00,154.98,155.04,154.15,154.22,414434.0,146.3541,146.4107,145.5703,145.6364,414434.0
2022-06-29 09:30:00,152.65,153.75,151.56,151.78,38893.0,144.1538,145.1925,143.1244,143.3322,38893.0
2022-06-29 09:35:00,151.73,151.91,150.57,150.58,30878.0,143.285,143.4549,142.1895,142.199,30878.0
2022-06-29 09:40:00,150.5,151.34,150.41,150.75,18475.0,142.1234,142.9167,142.0384,142.3595,18475.0
2022-06-29 09:45:00,150.8,151.94,150.78,151.73,7987.0,142.4067,143.4833,142.3878,143.285,7987.0
2022-06-29 09:50:00,151.67,152.81,151.43,152.2,10393.0,143.2283,144.3048,143.0017,143.7288,10393.0
2022-06-29 09:55:00,151.92,152.22,151.36,151.53,9265.0,143.4644,143.7477,142.9356,143.0961,9265.0
2022-06-29 10:00:00,151.53,152.15,151.19,151.9,13954.0,143.0961,143.6816,142.775,143.4455,13954.0
2022-06-29 10:05:00,151.77,151.81,150.77,150.94,17510.0,143.3227,143.3605,142.3784,142.5389,17510.0
2022-06-29 10:10:00,150.78,151.34,150.45,150.45,16204.0,142.3878,142.9167,142.0762,142.0762,16204.0
2022-06-29 10:15:00,150.41,150.53,149.52,149.74,15057.0,142.0384,142.1517,141.198,141.4057,15057.0
2022-06-29 10:20:00,149.78,149.97,149.35,149.73,32304.0,141.4435,141.6229,141.0374,141.3963,32304.0
2022-06-29 10:25:00,149.8,150.43,149.8,150.11,18356.0,141.4624,142.0573,141.4624,141.7551,18356.0
2022-06-29 10:30:00,150.12,150.83,149.87,150.45,20639.0,141.7646,142.435,141.5285,142.0762,20639.0
2022-06-29 10:35:00,150.45,150.66,150.0,150.56,8722.0,142.0762,142.2745,141.6512,142.1801,8722.0
2022-06-29 10:40:00,150.58,151.38,150.53,151.38,12206.0,142.199,142.9544,142.1517,142.9544,12206.0
2022-06-29 10:45:00,151.44,151.46,150.15,150.26,17155.0,143.0111,143.03,141.7929,141.8968,17155.0
2022-06-29 10:50:00,150.13,150.52,149.85,150.09,24228.0,141.774,142.1423,141.5096,141.7362,24228.0
2022-06-29 10:55:00,150.32,150.32,149.6,149.6,14248.0,141.9534,141.9534,141.2735,141.2735,14248.0
2022-06-29 11:00:00,149.62,149.62,148.88,148.94,20743.0,141.2924,141.2924,140.5936,140.6502,20743.0
2022-06-29 11:05:00,148.9,149.12,148.5,149.04,12996.0,140.6125,140.8202,140.2347,140.7447,12996.0
2022-06-29 11:10:00,149.02,149.43,148.93,149.1,14388.0,140.7258,141.113,140.6408,140.8013,14388.0
2022-06-29 11:15:00,149.07,149.46,148.9,149.11,13528.0,140.773,141.1413,140.6125,140.8108,13528.0
2022-06-29 11:20:00,149.17,149.19,148.63,148.89,7627.0,140.8674,140.8863,140.3575,140.603,7627.0
2022-06-29 11:25:00,148.96,149.35,148.87,149.26,9495.0,140.6691,141.0374,140.5841,140.9524,9495.0
2022-06-29 11:30:00,149.21,149.54,149.0,149.54,11705.0,140.9052,141.2168,140.7069,141.2168,11705.0
2022-06-29 11:35:00,149.49,149.82,149.33,149.39,5368.0,141.1696,141.4813,141.0185,141.0752,5368.0
2022-06-29 11:40:00,149.4,149.43,149.0,149.06,6346.0,141.0846,141.113,140.7069,140.7636,6346.0
2022-06-29 11:45:00,149.09,149.33,148.99,149.15,14999.0,140.7919,141.0185,140.6975,140.8486,14999.0
2022-06-29 11:50:00,149.19,149.19,148.55,148.59,39110.0,140.8863,140.8863,140.282,140.3197,39110.0
2022-06-29 11:55:00,148.56,148.89,148.25,148.85,47510.0,140.2914,140.603,139.9986,140.5653,47510.0
2022-06-29 12:00:00,148.88,149.15,148.7,148.87,21556.0,140.5936,140.8486,140.4236,140.5841,21556.0
2022-06-29 12:05:00,148.92,148.99,148.62,148.66,13643.0,140.6314,140.6975,140.3481,140.3858,13643.0
2022-06-29 12:10:00,148.66,148.82,147.86,147.96,67972.0,140.3858,140.5369,139.6304,139.7248,67972.0
2022-06-29 12:15:00,147.96,148.18,147.78,147.87,31029.0,139.7248,139.9325,139.5548,139.6398,31029.0
2022-06-29 12:20:00,147.9,148.04,147.31,147.36,18396.0,139.6681,139.8003,139.111,139.1582,18396.0
2022-06-29 12:25:00,147.33,147.4,147.14,147.21,13494.0,139.1299,139.196,138.9504,139.0165,13494.0
2022-06-29 12:30:00,147.22,147.37,146.97,147.08,26386.0,139.026,139.1676,138.7899,138.8938,26386.0
2022-06-29 12:35:00,147.05,148.42,147.02,148.16,61019.0,138.8654,140.1592,138.8371,139.9137,61019.0
2022-06-29 12:40:00,148.18,148.61,148.07,148.61,10387.0,139.9325,140.3386,139.8287,140.3386,10387.0
2022-06-29 12:45:00,148.5,148.65,148.21,148.26,23398.0,140.2347,140.3764,139.9609,140.0081,23398.0
2022-06-29 12:50:00,148.2,148.35,148.09,148.2,13502.0,139.9514,140.0931,139.8476,139.9514,13502.0
2022-06-29 12:55:00,148.16,148.47,148.0,148.4,9867.0,139.9137,140.2064,139.7626,140.1403,9867.0
2022-06-29 13:00:00,148.46,148.62,148.37,148.46,22720.0,140.197,140.3481,140.112,140.197,22720.0
2022-06-29 13:05:00,148.41,148.68,148.29,148.52,46275.0,140.1497,140.4047,140.0364,140.2536,46275.0
2022-06-29 13:10:00,148.5,148.68,147.71,147.77,79291.0,140.2347,140.4047,139.4887,139.5454,79291.0
2022-06-29 13:15:00,147.74,147.96,147.62,147.66,17607.0,139.517,139.7248,139.4037,139.4415,17607.0
2022-06-29 13:20:00,147.63,148.09,147.53,148.05,8373.0,139.4132,139.8476,139.3187,139.8098,8373.0
2022-06-29 13:25:00,148.02,148.65,147.97,148.55,15430.0,139.7814,140.3764,139.7342,140.282,15430.0
2022-06-29 13:30:00,148.55,148.67,148.43,148.55,5739.0,140.282,140.3953,140.1686,140.282,5739.0
2022-06-29 13:35:00,148.56,149.02,148.56,148.77,28972.0,140.2914,140.7258,140.2914,140.4897,28972.0
2022-06-29 13:40:00,148.75,149.08,148.7,149.08,41444.0,140.4708,140.7825,140.4236,140.7825,41444.0
2022-06-29 13:45:00,149.09,149.1,148.92,149.0,17454.0,140.7919,140.8013,140.6314,140.7069,17454.0
2022-06-29 13:50:00,149.0,149.11,148.86,148.99,18559.0,140.7069,140.8108,140.5747,140.6975,18559.0
2022-06-29 13:55:00,148.99,149.54,148.97,149.45,21163.0,140.6975,141.2168,140.6786,141.1319,21163.0
2022-06-29 14:00:00,149.41,149.76,149.38,149.76,21885.0,141.0941,141.4246,141.0658,141.4246,21885.0
2022-06-29 14:05:00,149.86,150.03,149.75,149.84,7630.0,141.519,141.6796,141.4152,141.5002,7630.0
2022-06-29 14:10:00,149.84,149.84,149.56,149.56,6304.0,141.5002,141.5002,141.2357,141.2357,6304.0
2022-06-29 14:15:00,149.61,149.81,149.59,149.61,4970.0,141.283,141.4718,141.2641,141.283,4970.0
2022-06-29 14:20:00,149.6,149.62,149.48,149.62,15738.0,141.2735,141.2924,141.1602,141.2924,15738.0
2022-06-29 14:25:00,149.59,149.77,149.47,149.76,5787.0,141.2641,141.434,141.1507,141.4246,5787.0
2022-06-29 14:30:00,149.74,149.76,149.51,149.61,6054.0,141.4057,141.4246,141.1885,141.283,6054.0
2022-06-29 14:35:00,149.56,149.56,149.3,149.31,5675.0,141.2357,141.2357,140.9902,140.9996,5675.0
2022-06-29 14:40:00,149.29,149.49,149.23,149.37,13089.0,140.9808,141.1696,140.9241,141.0563,13089.0
2022-06-29 14:45:00,149.41,149.6,149.33,149.56,9683.0,141.0941,141.2735,141.0185,141.2357,9683.0
2022-06-29 14:50:00,149.52,149.69,149.39,149.39,8200.0,141.198,141.3585,141.0752,141.0752,8200.0
2022-06-29 14:55:00,149.42,149.64,149.42,149.53,10398.0,141.1035,141.3113,141.1035,141.2074,10398.0
2022-06-29 15:00:00,149.53,149.73,149.49,149.69,10950.0,141.2074,141.3963,141.1696,141.3585,10950.0
2022-06-29 15:05:00,149.75,150.08,149.67,150.06,13353.0,141.4152,141.7268,141.3396,141.7079,13353.0
2022-06-29 15:10:00,150.04,150.08,149.78,149.78,13145.0,141.689,141.7268,141.4435,141.4435,13145.0
2022-06-29 15:15:00,149.77,150.05,149.6,149.76,15312.0,141.434,141.6985,141.2735,141.4246,15312.0
2022-06-29 15:20:00,149.72,149.84,149.59,149.84,10947.0,141.3868,141.5002,141.2641,141.5002,10947.0
2022-06-29 15:25:00,149.82,150.26,149.74,150.22,11816.0,141.4813,141.8968,141.4057,141.859,11816.0
2022-06-29 15:30:00,150.19,150.19,149.48,149.56,18898.0,141.8307,141.8307,141.1602,141.2357,18898.0
2022-06-29 15:35:00,149.54,149.85,149.45,149.81,26520.0,141.2168,141.5096,141.1319,141.4718,26520.0
2022-06-29 15:40:00,149.82,150.02,149.66,149.88,34944.0,141.4813,141.6701,141.3302,141.5379,34944.0
2022-06-29 15:45:00,149.95,150.13,149.83,149.89,64280.0,141.604,141.774,141.4907,141.5474,64280.0
2022-06-29 15:50:00,149.91,150.28,149.56,149.91,75860.0,141.5663,141.9157,141.2357,141.5663,75860.0
2022-06-29 15:55:00,149.89,150.21,149.65,150.06,151726.0,141.5474,141.8496,141.3207,141.7079,151726.0
2022-06-30 09:30:00,147.27,147.45,145.85,146.18,36897.0,139.0732,139.2432,137.7322,138.0439,36897.0
2022-06-30 09:35:00,146.04,146.82,145.86,145.86,36839.0,137.9117,138.6482,137.7417,137.7417,36839.0
2022-06-30 09:40:00,145.78,146.1,145.55,145.76,31818.0,137.6661,137.9683,137.4489,137.6472,31818.0
2022-06-30 09:45:00,145.75,146.04,145.31,145.78,35677.0,137.6378,137.9117,137.2223,137.6661,35677.0
2022-06-30 09:50:00,145.8,146.33,145.63,145.86,49268.0,137.685,138.1855,137.5245,137.7417,49268.0
2022-06-30 09:55:00,145.73,146.02,145.59,145.65,21679.0,137.6189,137.8928,137.4867,137.5434,21679.0
2022-06-30 10:00:00,145.58,146.15,145.57,145.85,59584.0,137.4773,138.0155,137.4678,137.7322,59584.0
2022-06-30 10:05:00,145.88,146.6,145.84,146.6,34442.0,137.7606,138.4405,137.7228,138.4405,34442.0
2022-06-30 10:10:00,146.53,147.23,146.43,147.21,23996.0,138.3744,139.0354,138.2799,139.0165,23996.0
2022-06-30 10:15:00,147.16,147.31,146.71,147.0,32707.0,138.9693,139.111,138.5444,138.8182,32707.0
2022-06-30 10:20:00,147.0,147.47,146.9,147.13,33592.0,138.8182,139.2621,138.7238,138.941,33592.0
2022-06-30 10:25:00,147.16,147.22,146.73,147.16,38691.0,138.9693,139.026,138.5632,138.9693,38691.0
2022-06-30 10:30:00,147.09,147.8,146.96,147.76,20380.0,138.9032,139.5737,138.7804,139.5359,20380.0
2022-06-30 10:35:00,147.71,147.72,147.14,147.14,6653.0,139.4887,139.4981,138.9504,138.9504,6653.0
2022-06-30 10:40:00,146.97,147.03,146.59,146.59,7717.0,138.7899,138.8466,138.431,138.431,7717.0
2022-06-30 10:45:00,146.59,146.76,146.35,146.63,9167.0,138.431,138.5916,138.2044,138.4688,9167.0
2022-06-30 10:50:00,146.81,147.31,146.74,147.2,6066.0,138.6388,139.111,138.5727,139.0071,6066.0
2022-06-30 10:55:00,147.19,147.92,147.14,147.67,8894.0,138.9976,139.687,138.9504,139.4509,8894.0
2022-06-30 11:00:00,147.62,147.69,147.4,147.56,7760.0,139.4037,139.4698,139.196,139.3471,7760.0
2022-06-30 11:05:00,147.62,148.32,147.62,148.32,24346.0,139.4037,140.0648,139.4037,140.0648,24346.0
2022-06-30 11:10:00,148.37,148.45,147.87,148.03,19861.0,140.112,140.1875,139.6398,139.7909,19861.0
2022-06-30 11:15:00,147.97,148.49,147.97,148.41,12322.0,139.7342,140.2253,139.7342,140.1497,12322.0
2022-06-30 11:20:00,148.41,148.98,148.41,148.86,16117.0,140.1497,140.688,140.1497,140.5747,16117.0
2022-06-30 11:25:00,148.97,149.62,148.95,149.47,9747.0,140.6786,141.2924,140.6597,141.1507,9747.0
2022-06-30 11:30:00,149.41,149.59,149.0,149.07,11420.0,141.0941,141.2641,140.7069,140.773,11420.0
2022-06-30 11:35:00,148.94,149.07,148.8,149.07,18596.0,140.6502,140.773,140.518,140.773,18596.0
2022-06-30 11:40:00,148.99,149.27,148.94,149.17,10014.0,140.6975,140.9619,140.6502,140.8674,10014.0
2022-06-30 11:45:00,149.1,149.54,149.03,149.3,12370.0,140.8013,141.2168,140.7352,140.9902,12370.0
2022-06-30 11:50:00,149.27,149.35,149.1,149.26,9371.0,140.9619,141.0374,140.8013,140.9524,9371.0
2022-06-30 11:55:00,149.23,149.27,149.06,149.24,6504.0,140.9241,140.9619,140.7636,140.9335,6504.0
2022-06-30 12:00:00,149.25,149.25,148.5,148.52,13725.0,140.943,140.943,140.2347,140.2536,13725.0
2022-06-30 12:05:00,148.52,148.52,148.1,148.15,9251.0,140.2536,140.2536,139.857,139.9042,9251.0
2022-06-30 12:10:00,148.12,148.42,147.99,148.42,12636.0,139.8759,140.1592,139.7531,140.1592,12636.0
2022-06-30 12:15:00,148.41,148.41,148.01,148.21,11205.0,140.1497,140.1497,139.772,139.9609,11205.0
2022-06-30 12:20:00,148.15,148.88,148.15,148.88,12459.0,139.9042,140.5936,139.9042,140.5936,12459.0
2022-06-30 12:25:00,148.82,149.23,148.76,148.87,29731.0,140.5369,140.9241,140.4803,140.5841,29731.0
2022-06-30 12:30:00,148.92,149.12,148.75,149.01,65938.0,140.6314,140.8202,140.4708,140.7163,65938.0
2022-06-30 12:35:00,149.0,149.02,148.61,148.67,20815.0,140.7069,140.7258,140.3386,140.3953,20815.0
2022-06-30 12:40:00,148.68,148.71,148.39,148.39,12682.0,140.4047,140.433,140.1309,140.1309,12682.0
2022-06-30 12:45:00,148.43,148.47,147.72,147.72,42689.0,140.1686,140.2064,139.4981,139.4981,42689.0
2022-06-30 12:50:00,147.76,148.05,147.64,148.0,14659.0,139.5359,139.8098,139.4226,139.7626,14659.0
2022-06-30 12:55:00,148.0,148.02,147.69,147.69,13725.0,139.7626,139.7814,139.4698,139.4698,13725.0
2022-06-30 13:00:00,147.69,147.87,147.62,147.69,17904.0,139.4698,139.6398,139.4037,139.4698,17904.0
2022-06-30 13:05:00,147.67,147.69,146.92,146.98,25323.0,139.4509,139.4698,138.7427,138.7993,25323.0
2022-06-30 13:10:00,147.0,147.05,146.59,146.61,12430.0,138.8182,138.8654,138.431,138.4499,12430.0
2022-06-30 13:15:00,146.58,147.01,146.58,146.86,6023.0,138.4216,138.8277,138.4216,138.686,6023.0
2022-06-30 13:20:00,146.9,147.11,146.84,147.06,13231.0,138.7238,138.9221,138.6671,138.8749,13231.0
2022-06-30 13:25:00,147.1,147.14,146.91,147.08,16902.0,138.9127,138.9504,138.7332,138.8938,16902.0
2022-06-30 13:30:00,147.09,147.63,147.09,147.14,20220.0,138.9032,139.4132,138.9032,138.9504,20220.0
2022-06-30 13:35:00,147.08,147.39,147.06,147.28,45282.0,138.8938,139.1865,138.8749,139.0826,45282.0
2022-06-30 13:40:00,147.3,147.46,147.01,147.01,88719.0,139.1015,139.2526,138.8277,138.8277,88719.0
2022-06-30 13:45:00,147.03,147.66,147.02,147.66,19227.0,138.8466,139.4415,138.8371,139.4415,19227.0
2022-06-30 13:50:00,147.66,148.28,147.66,148.09,10169.0,139.4415,140.027,139.4415,139.8476,10169.0
2022-06-30 13:55:00,148.09,148.1,147.76,147.93,12925.0,139.8476,139.857,139.5359,139.6965,12925.0
2022-06-30 14:00:00,147.93,148.08,147.8,148.04,12032.0,139.6965,139.8381,139.5737,139.8003,12032.0
2022-06-30 14:05:00,148.05,148.1,147.69,147.7,14706.0,139.8098,139.857,139.4698,139.4793,14706.0
2022-06-30 14:10:00,147.73,147.98,147.58,147.58,9889.0,139.5076,139.7437,139.3659,139.3659,9889.0
2022-06-30 14:15:00,147.53,148.14,147.41,148.14,70041.0,139.3187,139.8948,139.2054,139.8948,70041.0
2022-06-30 14:20:00,148.11,148.28,147.85,147.89,33460.0,139.8664,140.027,139.6209,139.6587,33460.0
2022-06-30 14:25:00,147.85,148.0,147.58,147.83,13114.0,139.6209,139.7626,139.3659,139.602,13114.0
2022-06-30 14:30:00,147.8,147.92,147.59,147.73,8060.0,139.5737,139.687,139.3754,139.5076,8060.0
2022-06-30 14:35:00,147.64,147.92,147.64,147.78,9722.0,139.4226,139.687,139.4226,139.5548,9722.0
2022-06-30 14:40:00,147.74,147.75,147.03,147.03,15585.0,139.517,139.5265,138.8466,138.8466,15585.0
2022-06-30 14:45:00,147.02,147.26,146.86,146.9,20120.0,138.8371,139.0637,138.686,138.7238,20120.0
2022-06-30 14:50:00,146.91,147.11,146.76,146.93,20076.0,138.7332,138.9221,138.5916,138.7521,20076.0
2022-06-30 14:55:00,146.86,147.01,146.77,146.8,13388.0,138.686,138.8277,138.601,138.6294,13388.0
2022-06-30 15:00:00,146.78,146.84,146.44,146.5,15106.0,138.6105,138.6671,138.2894,138.346,15106.0
2022-06-30 15:05:00,146.5,146.5,145.76,145.8,20772.0,138.346,138.346,137.6472,137.685,20772.0
2022-06-30 15:10:00,145.83,146.18,145.83,146.16,34254.0,137.7133,138.0439,137.7133,138.025,34254.0
2022-06-30 15:15:00,146.13,146.13,145.85,146.0,35522.0,137.9966,137.9966,137.7322,137.8739,35522.0
2022-06-30 15:20:00,146.04,146.27,146.0,146.2,27434.0,137.9117,138.1289,137.8739,138.0627,27434.0
2022-06-30 15:25:00,146.17,146.77,146.17,146.76,29533.0,138.0344,138.601,138.0344,138.5916,29533.0
2022-06-30 15:30:00,146.7,147.4,146.69,147.25,39944.0,138.5349,139.196,138.5255,139.0543,39944.0
2022-06-30 15:35:00,147.25,147.47,146.97,146.97,29130.0,139.0543,139.2621,138.7899,138.7899,29130.0
2022-06-30 15:40:00,146.95,147.1,146.43,146.63,41180.0,138.771,138.9127,138.2799,138.4688,41180.0
2022-06-30 15:45:00,146.6,147.59,146.55,147.35,108854.0,138.4405,139.3754,138.3933,139.1487,108854.0
2022-06-30 15:50:00,147.23,147.85,146.93,147.83,237003.0,139.0354,139.6209,138.7521,139.602,237003.0
2022-06-30 15:55:00,147.74,148.58,147.21,148.24,458600.0,139.517,140.3103,139.0165,139.9892,458600.0
2022-07-01 09:30:00,147.28,149.53,146.32,147.87,63117.0,139.0826,141.2074,138.1761,139.6398,63117.0
2022-07-01 09:35:00,147.76,147.99,146.17,147.93,53263.0,139.5359,139.7531,138.0344,139.6965,53263.0
2022-07-01 09:40:00,147.78,148.68,147.45,147.47,19638.0,139.5548,140.4047,139.2432,139.2621,19638.0
2022-07-01 09:45:00,147.37,148.77,147.29,148.05,9141.0,139.1676,140.4897,139.0921,139.8098,9141.0
2022-07-01 09:50:00,148.24,148.77,147.69,148.14,7862.0,139.9892,140.4897,139.4698,139.8948,7862.0
2022-07-01 09:55:00,148.5,148.72,147.71,147.71,12828.0,140.2347,140.4425,139.4887,139.4887,12828.0
2022-07-01 10:00:00,147.57,148.31,147.22,147.32,21765.0,139.3565,140.0553,139.026,139.1204,21765.0
2022-07-01 10:05:00,147.34,147.76,147.15,147.44,24464.0,139.1393,139.5359,138.9599,139.2337,24464.0
2022-07-01 10:10:00,147.47,147.52,145.76,145.76,30347.0,139.2621,139.3093,137.6472,137.6472,30347.0
2022-07-01 10:15:00,145.88,146.39,145.67,146.15,11491.0,137.7606,138.2422,137.5622,138.0155,11491.0
2022-07-01 10:20:00,146.13,146.16,145.24,145.24,10886.0,137.9966,138.025,137.1562,137.1562,10886.0
2022-07-01 10:25:00,145.29,145.31,144.47,144.72,23715.0,137.2034,137.2223,136.429,136.6651,23715.0
2022-07-01 10:30:00,144.62,144.88,144.06,144.23,18376.0,136.5707,136.8162,136.0419,136.2024,18376.0
2022-07-01 10:35:00,144.27,144.28,143.62,143.73,12022.0,136.2402,136.2496,135.6263,135.7302,12022.0
2022-07-01 10:40:00,143.7,144.35,143.34,144.35,29615.0,135.7019,136.3157,135.3619,136.3157,29615.0
2022-07-01 10:45:00,144.45,145.15,144.15,144.74,14571.0,136.4101,137.0712,136.1268,136.684,14571.0
2022-07-01 10:50:00,144.67,144.67,144.15,144.53,12421.0,136.6179,136.6179,136.1268,136.4857,12421.0
2022-07-01 10:55:00,144.43,145.11,144.26,144.28,12463.0,136.3913,137.0334,136.2307,136.2496,12463.0
2022-07-01 11:00:00,144.25,144.47,144.14,144.22,12303.0,136.2213,136.429,136.1174,136.193,12303.0
2022-07-01 11:05:00,144.22,145.11,144.2,145.04,21046.0,136.193,137.0334,136.1741,136.9673,21046.0
2022-07-01 11:10:00,144.94,144.98,144.53,144.96,11416.0,136.8729,136.9107,136.4857,136.8918,11416.0
2022-07-01 11:15:00,145.03,145.69,144.96,145.28,11091.0,136.9579,137.5811,136.8918,137.194,11091.0
2022-07-01 11:20:00,145.28,145.46,145.11,145.34,15714.0,137.194,137.3639,137.0334,137.2506,15714.0
2022-07-01 11:25:00,145.31,145.38,144.92,145.15,26779.0,137.2223,137.2884,136.854,137.0712,26779.0
2022-07-01 11:30:00,145.26,145.56,145.21,145.29,5800.0,137.1751,137.4584,137.1278,137.2034,5800.0
2022-07-01 11:35:00,145.4,145.44,145.17,145.35,4305.0,137.3073,137.345,137.0901,137.2601,4305.0
2022-07-01 11:40:00,145.29,145.51,145.12,145.13,10225.0,137.2034,137.4112,137.0429,137.0523,10225.0
2022-07-01 11:45:00,145.12,145.39,145.01,145.07,9993.0,137.0429,137.2978,136.939,136.9956,9993.0
2022-07-01 11:50:00,145.05,145.05,143.81,143.81,30594.0,136.9768,136.9768,135.8058,135.8058,30594.0
2022-07-01 11:55:00,143.83,144.22,143.83,144.1,7022.0,135.8247,136.193,135.8247,136.0796,7022.0
2022-07-01 12:00:00,144.14,144.14,143.68,143.92,21188.0,136.1174,136.1174,135.683,135.9096,21188.0
2022-07-01 12:05:00,143.96,143.96,143.64,143.66,5250.0,135.9474,135.9474,135.6452,135.6641,5250.0
2022-07-01 12:10:00,143.64,144.3,143.58,144.25,15986.0,135.6452,136.2685,135.5886,136.2213,15986.0
2022-07-01 12:15:00,144.05,145.04,144.05,144.94,10619.0,136.0324,136.9673,136.0324,136.8729,10619.0
2022-07-01 12:20:00,144.9,145.07,144.75,145.02,7759.0,136.8351,136.9956,136.6935,136.9484,7759.0
2022-07-01 12:25:00,145.01,145.09,144.9,144.9,6208.0,136.939,137.0145,136.8351,136.8351,6208.0
2022-07-01 12:30:00,144.96,145.06,144.59,144.77,12741.0,136.8918,136.9862,136.5424,136.7123,12741.0
2022-07-01 12:35:00,144.65,144.8,144.31,144.36,9322.0,136.599,136.7407,136.2779,136.3252,9322.0
2022-07-01 12:40:00,144.35,144.46,144.14,144.25,7663.0,136.3157,136.4196,136.1174,136.2213,7663.0
2022-07-01 12:45:00,144.2,144.37,144.08,144.34,7742.0,136.1741,136.3346,136.0607,136.3063,7742.0
2022-07-01 12:50:00,144.34,144.69,144.33,144.62,9056.0,136.3063,136.6368,136.2968,136.5707,9056.0
2022-07-01 12:55:00,144.65,144.67,144.0,144.05,22343.0,136.599,136.6179,135.9852,136.0324,22343.0
2022-07-01 13:00:00,144.08,144.31,144.05,144.2,10873.0,136.0607,136.2779,136.0324,136.1741,10873.0
2022-07-01 13:05:00,144.19,144.29,144.07,144.29,18366.0,136.1646,136.2591,136.0513,136.2591,18366.0
2022-07-01 13:10:00,144.33,144.55,144.28,144.4,6196.0,136.2968,136.5046,136.2496,136.3629,6196.0
2022-07-01 13:15:00,144.46,144.67,144.24,144.46,14265.0,136.4196,136.6179,136.2118,136.4196,14265.0
2022-07-01 13:20:00,144.43,144.5,144.28,144.43,10709.0,136.3913,136.4574,136.2496,136.3913,10709.0
2022-07-01 13:25:00,144.49,144.49,144.26,144.45,7209.0,136.4479,136.4479,136.2307,136.4101,7209.0
2022-07-01 13:30:00,144.44,144.54,144.37,144.38,12458.0,136.4007,136.4951,136.3346,136.344,12458.0
2022-07-01 13:35:00,144.3,144.61,144.11,144.47,9949.0,136.2685,136.5612,136.0891,136.429,9949.0
2022-07-01 13:40:00,144.43,144.64,144.37,144.55,5904.0,136.3913,136.5896,136.3346,136.5046,5904.0
2022-07-01 13:45:00,144.5,144.67,144.4,144.58,8089.0,136.4574,136.6179,136.3629,136.5329,8089.0
2022-07-01 13:50:00,144.54,144.75,144.47,144.56,8251.0,136.4951,136.6935,136.429,136.514,8251.0
2022-07-01 13:55:00,144.64,144.69,144.4,144.67,5097.0,136.5896,136.6368,136.3629,136.6179,5097.0
2022-07-01 14:00:00,144.79,145.02,144.77,144.94,22650.0,136.7312,136.9484,136.7123,136.8729,22650.0
2022-07-01 14:05:00,144.92,145.14,144.85,144.96,22763.0,136.854,137.0617,136.7879,136.8918,22763.0
2022-07-01 14:10:00,144.93,145.21,144.79,145.2,27599.0,136.8634,137.1278,136.7312,137.1184,27599.0
2022-07-01 14:15:00,145.23,145.56,145.19,145.51,14602.0,137.1467,137.4584,137.109,137.4112,14602.0
2022-07-01 14:20:00,145.51,146.22,145.47,146.19,13058.0,137.4112,138.0816,137.3734,138.0533,13058.0
2022-07-01 14:25:00,146.23,146.37,146.1,146.1,11518.0,138.0911,138.2233,137.9683,137.9683,11518.0
2022-07-01 14:30:00,146.13,146.36,146.11,146.34,12478.0,137.9966,138.2138,137.9778,138.195,12478.0
2022-07-01 14:35:00,146.34,146.51,146.1,146.5,7755.0,138.195,138.3555,137.9683,138.346,7755.0
2022-07-01 14:40:00,146.53,146.54,146.2,146.35,8605.0,138.3744,138.3838,138.0627,138.2044,8605.0
2022-07-01 14:45:00,146.41,146.71,146.41,146.55,15001.0,138.2611,138.5444,138.2611,138.3933,15001.0
2022-07-01 14:50:00,146.57,146.57,146.1,146.23,5789.0,138.4122,138.4122,137.9683,138.0911,5789.0
2022-07-01 14:55:00,146.22,146.46,146.11,146.38,13917.0,138.0816,138.3083,137.9778,138.2327,13917.0
2022-07-01 15:00:00,146.31,146.37,145.61,145.72,12685.0,138.1666,138.2233,137.5056,137.6095,12685.0
2022-07-01 15:05:00,145.69,145.87,145.6,145.85,10582.0,137.5811,137.7511,137.4961,137.7322,10582.0
2022-07-01 15:10:00,145.8,146.07,145.68,145.77,7838.0,137.685,137.94,137.5717,137.6567,7838.0
2022-07-01 15:15:00,145.81,145.97,145.59,145.61,9351.0,137.6945,137.8455,137.4867,137.5056,9351.0
2022-07-01 15:20:00,145.65,145.65,145.35,145.64,12940.0,137.5434,137.5434,137.2601,137.5339,12940.0
2022-07-01 15:25:00,145.61,145.74,145.47,145.58,11477.0,137.5056,137.6284,137.3734,137.4773,11477.0
2022-07-01 15:30:00,145.61,146.0,145.57,145.98,16538.0,137.5056,137.8739,137.4678,137.855,16538.0
2022-07-01 15:35:00,145.99,146.48,145.99,146.43,19568.0,137.8644,138.3272,137.8644,138.2799,19568.0
2022-07-01 15:40:00,146.46,146.49,146.24,146.36,19947.0,138.3083,138.3366,138.1005,138.2138,19947.0
2022-07-01 15:45:00,146.36,146.59,146.21,146.59,24106.0,138.2138,138.431,138.0722,138.431,24106.0
2022-07-01 15:50:00,146.59,146.69,145.77,146.04,64843.0,138.431,138.5255,137.6567,137.9117,64843.0
2022-07-01 15:55:00,146.03,146.18,145.93,146.1,118630.0,137.9022,138.0439,137.8078,137.9683,118630.0
2022-07-05 09:30:00,142.19,142.89,141.39,142.17,55142.0,134.2759,134.937,133.5205,134.2571,55142.0
2022-07-05 09:35:00,142.17,142.53,141.32,141.86,39989.0,134.2571,134.597,133.4544,133.9643,39989.0
2022-07-05 09:40:00,141.99,142.59,141.75,142.06,26077.0,134.0871,134.6537,133.8604,134.1532,26077.0
2022-07-05 09:45:00,141.92,142.46,141.74,141.95,29539.0,134.021,134.5309,133.851,134.0493,29539.0
2022-07-05 09:50:00,142.14,142.2,141.75,142.02,16443.0,134.2287,134.2854,133.8604,134.1154,16443.0
2022-07-05 09:55:00,142.01,142.19,141.25,141.74,31179.0,134.106,134.2759,133.3883,133.851,31179.0
2022-07-05 10:00:00,141.74,142.62,141.41,141.74,17820.0,133.851,134.682,133.5394,133.851,17820.0
2022-07-05 10:05:00,141.8,142.06,140.95,141.14,66443.0,133.9076,134.1532,133.105,133.2844,66443.0
2022-07-05 10:10:00,141.14,141.96,140.94,141.93,16390.0,133.2844,134.0587,133.0955,134.0304,16390.0
2022-07-05 10:15:00,141.9,141.9,141.47,141.62,26940.0,134.0021,134.0021,133.596,133.7377,26940.0
2022-07-05 10:20:00,141.56,141.89,141.44,141.82,17824.0,133.681,133.9926,133.5677,133.9265,17824.0
2022-07-05 10:25:00,141.75,141.75,141.2,141.5,12673.0,133.8604,133.8604,133.341,133.6243,12673.0
2022-07-05 10:30:00,141.41,142.38,141.31,142.33,12574.0,133.5394,134.4554,133.4449,134.4081,12574.0
2022-07-05 10:35:00,142.36,143.81,142.21,143.81,39126.0,134.4365,135.8058,134.2948,135.8058,39126.0
2022-07-05 10:40:00,143.78,143.8,143.27,143.27,15834.0,135.7774,135.7963,135.2958,135.2958,15834.0
2022-07-05 10:45:00,143.28,143.28,142.07,142.38,14614.0,135.3053,135.3053,134.1626,134.4554,14614.0
2022-07-05 10:50:00,142.37,142.38,141.97,142.06,10877.0,134.4459,134.4554,134.0682,134.1532,10877.0
2022-07-05 10:55:00,142.1,142.53,142.06,142.27,14614.0,134.1909,134.597,134.1532,134.3515,14614.0
2022-07-05 11:00:00,142.16,142.16,141.76,141.92,6388.0,134.2476,134.2476,133.8699,134.021,6388.0
2022-07-05 11:05:00,141.75,141.8,141.37,141.8,14634.0,133.8604,133.9076,133.5016,133.9076,14634.0
2022-07-05 11:10:00,141.78,141.78,140.99,141.12,40533.0,133.8888,133.8888,133.1427,133.2655,40533.0
2022-07-05 11:15:00,141.08,141.1,140.49,140.66,11882.0,133.2277,133.2466,132.6706,132.8311,11882.0
2022-07-05 11:20:00,140.69,140.69,140.33,140.51,13823.0,132.8594,132.8594,132.5195,132.6894,13823.0
2022-07-05 11:25:00,140.49,140.7,140.34,140.53,17465.0,132.6706,132.8689,132.5289,132.7083,17465.0
2022-07-05 11:30:00,140.57,141.16,140.39,140.97,20104.0,132.7461,133.3033,132.5761,133.1238,20104.0
2022-07-05 11:35:00,140.99,141.06,140.73,140.95,13138.0,133.1427,133.2088,132.8972,133.105,13138.0
2022-07-05 11:40:00,140.95,141.39,140.95,141.37,8769.0,133.105,133.5205,133.105,133.5016,8769.0
2022-07-05 11:45:00,141.36,141.7,141.25,141.31,10861.0,133.4921,133.8132,133.3883,133.4449,10861.0
2022-07-05 11:50:00,141.38,141.49,141.16,141.4,4871.0,133.511,133.6149,133.3033,133.5299,4871.0
2022-07-05 11:55:00,141.37,141.53,141.19,141.19,7449.0,133.5016,133.6527,133.3316,133.3316,7449.0
2022-07-05 12:00:00,141.25,141.33,140.86,140.86,9747.0,133.3883,133.4638,133.02,133.02,9747.0
2022-07-05 12:05:00,140.94,141.3,140.86,141.24,10089.0,133.0955,133.4355,133.02,133.3788,10089.0
2022-07-05 12:10:00,141.28,141.57,141.08,141.16,7650.0,133.4166,133.6904,133.2277,133.3033,7650.0
2022-07-05 12:15:00,141.16,141.43,140.95,141.43,6945.0,133.3033,133.5582,133.105,133.5582,6945.0
2022-07-05 12:20:00,141.37,142.16,141.27,142.16,10712.0,133.5016,134.2476,133.4071,134.2476,10712.0
2022-07-05 12:25:00,142.16,142.84,142.12,142.81,44193.0,134.2476,134.8898,134.2098,134.8614,44193.0
2022-07-05 12:30:00,142.83,142.99,142.71,142.81,15628.0,134.8803,135.0314,134.767,134.8614,15628.0
2022-07-05 12:35:00,142.81,142.94,142.7,142.8,12445.0,134.8614,134.9842,134.7576,134.852,12445.0
2022-07-05 12:40:00,142.82,142.97,142.62,142.88,16771.0,134.8709,135.0125,134.682,134.9275,16771.0
2022-07-05 12:45:00,142.81,142.98,142.71,142.84,19319.0,134.8614,135.022,134.767,134.8898,19319.0
2022-07-05 12:50:00,142.94,143.15,142.81,143.15,13475.0,134.9842,135.1825,134.8614,135.1825,13475.0
2022-07-05 12:55:00,143.1,143.18,142.76,142.97,10085.0,135.1353,135.2108,134.8142,135.0125,10085.0
2022-07-05 13:00:00,142.94,143.29,142.87,143.26,6833.0,134.9842,135.3147,134.9181,135.2864,6833.0
2022-07-05 13:05:00,143.31,143.31,142.77,143.09,8280.0,135.3336,135.3336,134.8237,135.1258,8280.0
2022-07-05 13:10:00,143.09,143.34,143.07,143.34,6249.0,135.1258,135.3619,135.107,135.3619,6249.0
2022-07-05 13:15:00,143.35,143.68,143.25,143.65,41693.0,135.3714,135.683,135.2769,135.6547,41693.0
2022-07-05 13:20:00,143.62,144.05,143.59,143.61,51845.0,135.6263,136.0324,135.598,135.6169,51845.0
2022-07-05 13:25:00,143.54,143.63,143.31,143.36,13860.0,135.5508,135.6358,135.3336,135.3808,13860.0
2022-07-05 13:30:00,143.4,143.74,143.25,143.67,11770.0,135.4186,135.7397,135.2769,135.6736,11770.0
2022-07-05 13:35:00,143.72,143.95,143.65,143.8,7883.0,135.7208,135.938,135.6547,135.7963,7883.0
2022-07-05 13:40:00,143.77,143.94,143.51,143.55,10223.0,135.768,135.9285,135.5225,135.5602,10223.0
2022-07-05 13:45:00,143.57,143.58,143.27,143.52,8557.0,135.5791,135.5886,135.2958,135.5319,8557.0
2022-07-05 13:50:00,143.49,143.55,143.33,143.46,5939.0,135.5036,135.5602,135.3525,135.4753,5939.0
2022-07-05 13:55:00,143.46,143.48,143.3,143.44,8639.0,135.4753,135.4941,135.3242,135.4564,8639.0
2022-07-05 14:00:00,143.46,143.71,143.4,143.68,5395.0,135.4753,135.7113,135.4186,135.683,5395.0
2022-07-05 14:05:00,143.62,143.64,143.2,143.27,5464.0,135.6263,135.6452,135.2297,135.2958,5464.0
2022-07-05 14:10:00,143.29,143.3,143.07,143.15,7577.0,135.3147,135.3242,135.107,135.1825,7577.0
2022-07-05 14:15:00,143.1,143.2,142.8,143.2,8362.0,135.1353,135.2297,134.852,135.2297,8362.0
2022-07-05 14:20:00,143.19,143.32,143.0,143.25,5914.0,135.2203,135.343,135.0409,135.2769,5914.0
2022-07-05 14:25:00,143.26,143.55,143.21,143.53,8693.0,135.2864,135.5602,135.2392,135.5414,8693.0
2022-07-05 14:30:00,143.55,144.19,143.55,144.14,28875.0,135.5602,136.1646,135.5602,136.1174,28875.0
2022-07-05 14:35:00,144.18,144.7,144.16,144.6,17562.0,136.1552,136.6462,136.1363,136.5518,17562.0
2022-07-05 14:40:00,144.6,144.76,144.5,144.56,11522.0,136.5518,136.7029,136.4574,136.514,11522.0
2022-07-05 14:45:00,144.52,144.59,144.29,144.44,6902.0,136.4763,136.5424,136.2591,136.4007,6902.0
2022-07-05 14:50:00,144.43,144.43,144.14,144.29,5567.0,136.3913,136.3913,136.1174,136.2591,5567.0
2022-07-05 14:55:00,144.31,144.54,144.23,144.34,6936.0,136.2779,136.4951,136.2024,136.3063,6936.0
2022-07-05 15:00:00,144.3,144.36,144.03,144.29,10337.0,136.2685,136.3252,136.0135,136.2591,10337.0
2022-07-05 15:05:00,144.27,144.68,144.25,144.52,20881.0,136.2402,136.6273,136.2213,136.4763,20881.0
2022-07-05 15:10:00,144.52,144.57,144.28,144.33,12469.0,136.4763,136.5235,136.2496,136.2968,12469.0
2022-07-05 15:15:00,144.33,144.34,143.88,144.0,23097.0,136.2968,136.3063,135.8719,135.9852,23097.0
2022-07-05 15:20:00,144.04,144.5,144.04,144.45,17842.0,136.023,136.4574,136.023,136.4101,17842.0
2022-07-05 15:25:00,144.48,144.8,144.42,144.46,21477.0,136.4385,136.7407,136.3818,136.4196,21477.0
2022-07-05 15:30:00,144.53,144.68,144.4,144.56,27620.0,136.4857,136.6273,136.3629,136.514,27620.0
2022-07-05 15:35:00,144.61,144.62,144.23,144.48,27736.0,136.5612,136.5707,136.2024,136.4385,27736.0
2022-07-05 15:40:00,144.5,144.75,144.47,144.75,68558.0,136.4574,136.6935,136.429,136.6935,68558.0
2022-07-05 15:45:00,144.74,145.19,144.63,145.19,42402.0,136.684,137.109,136.5801,137.109,42402.0
2022-07-05 15:50:00,145.14,145.51,144.93,145.3,50072.0,137.0617,137.4112,136.8634,137.2128,50072.0
2022-07-05 15:55:00,145.26,146.0,145.26,145.99,251242.0,137.1751,137.8739,137.1751,137.8644,251242.0
2022-07-06 09:30:00,145.83,146.74,145.44,145.78,39242.0,137.7133,138.5727,137.345,137.6661,39242.0
2022-07-06 09:35:00,145.82,145.82,144.8,144.81,20735.0,137.7039,137.7039,136.7407,136.7501,20735.0
2022-07-06 09:40:00,144.86,145.63,144.77,145.29,14869.0,136.7973,137.5245,136.7123,137.2034,14869.0
2022-07-06 09:45:00,145.46,145.47,144.83,144.91,11786.0,137.3639,137.3734,136.769,136.8445,11786.0
2022-07-06 09:50:00,144.84,145.3,144.75,145.03,8917.0,136.7784,137.2128,136.6935,136.9579,8917.0
2022-07-06 09:55:00,144.96,145.6,144.89,145.32,9287.0,136.8918,137.4961,136.8257,137.2317,9287.0
2022-07-06 10:00:00,145.17,145.29,144.22,144.22,6469.0,137.0901,137.2034,136.193,136.193,6469.0
2022-07-06 10:05:00,144.29,145.16,144.19,144.99,10241.0,136.2591,137.0806,136.1646,136.9201,10241.0
2022-07-06 10:10:00,145.01,145.08,143.7,143.96,8786.0,136.939,137.0051,135.7019,135.9474,8786.0
2022-07-06 10:15:00,144.01,144.16,143.8,144.09,9809.0,135.9946,136.1363,135.7963,136.0702,9809.0
2022-07-06 10:20:00,144.0,144.47,143.97,144.31,8260.0,135.9852,136.429,135.9569,136.2779,8260.0
2022-07-06 10:25:00,144.33,144.62,144.31,144.5,4637.0,136.2968,136.5707,136.2779,136.4574,4637.0
2022-07-06 10:30:00,144.5,144.85,144.32,144.68,18080.0,136.4574,136.7879,136.2874,136.6273,18080.0
2022-07-06 10:35:00,144.72,144.94,144.63,144.7,8533.0,136.6651,136.8729,136.5801,136.6462,8533.0
2022-07-06 10:40:00,144.69,145.56,144.59,145.5,16308.0,136.6368,137.4584,136.5424,137.4017,16308.0
2022-07-06 10:45:00,145.54,145.55,144.73,144.89,6489.0,137.4395,137.4489,136.6746,136.8257,6489.0
2022-07-06 10:50:00,144.91,145.57,144.84,145.4,8477.0,136.8445,137.4678,136.7784,137.3073,8477.0
2022-07-06 10:55:00,145.36,146.0,145.13,145.9,11838.0,137.2695,137.8739,137.0523,137.7794,11838.0
2022-07-06 11:00:00,145.89,146.01,145.09,145.37,7372.0,137.77,137.8833,137.0145,137.2789,7372.0
2022-07-06 11:05:00,145.32,145.57,145.14,145.37,23907.0,137.2317,137.4678,137.0617,137.2789,23907.0
2022-07-06 11:10:00,145.24,145.62,144.94,145.58,48774.0,137.1562,137.515,136.8729,137.4773,48774.0
2022-07-06 11:15:00,145.57,145.72,145.39,145.62,12960.0,137.4678,137.6095,137.2978,137.515,12960.0
2022-07-06 11:20:00,145.58,145.58,145.16,145.45,7933.0,137.4773,137.4773,137.0806,137.3545,7933.0
2022-07-06 11:25:00,145.37,145.39,145.07,145.19,32956.0,137.2789,137.2978,136.9956,137.109,32956.0
2022-07-06 11:30:00,145.19,145.32,144.92,145.28,31847.0,137.109,137.2317,136.854,137.194,31847.0
2022-07-06 11:35:00,145.18,145.76,145.18,145.72,15465.0,137.0995,137.6472,137.0995,137.6095,15465.0
2022-07-06 11:40:00,145.69,145.7,145.24,145.38,11730.0,137.5811,137.5906,137.1562,137.2884,11730.0
2022-07-06 11:45:00,145.32,145.81,145.12,145.8,8685.0,137.2317,137.6945,137.0429,137.685,8685.0
2022-07-06 11:50:00,145.72,145.85,145.61,145.73,4745.0,137.6095,137.7322,137.5056,137.6189,4745.0
2022-07-06 11:55:00,145.74,145.99,145.67,145.75,6993.0,137.6284,137.8644,137.5622,137.6378,6993.0
2022-07-06 12:00:00,145.88,145.88,145.64,145.67,4269.0,137.7606,137.7606,137.5339,137.5622,4269.0
2022-07-06 12:05:00,145.72,146.0,145.53,145.53,5110.0,137.6095,137.8739,137.43,137.43,5110.0
2022-07-06 12:10:00,145.61,145.99,145.61,145.89,6551.0,137.5056,137.8644,137.5056,137.77,6551.0
2022-07-06 12:15:00,145.96,145.99,145.64,145.69,4617.0,137.8361,137.8644,137.5339,137.5811,4617.0
2022-07-06 12:20:00,145.69,145.83,145.5,145.58,5021.0,137.5811,137.7133,137.4017,137.4773,5021.0
2022-07-06 12:25:00,145.58,145.98,145.58,145.97,9294.0,137.4773,137.855,137.4773,137.8455,9294.0
2022-07-06 12:30:00,145.94,145.97,145.66,145.75,4256.0,137.8172,137.8455,137.5528,137.6378,4256.0
2022-07-06 12:35:00,145.75,145.9,145.64,145.75,9207.0,137.6378,137.7794,137.5339,137.6378,9207.0
2022-07-06 12:40:00,145.77,145.78,145.58,145.77,5446.0,137.6567,137.6661,137.4773,137.6567,5446.0
2022-07-06 12:45:00,145.77,145.83,145.56,145.62,8917.0,137.6567,137.7133,137.4584,137.515,8917.0
2022-07-06 12:50:00,145.61,145.85,145.59,145.76,7430.0,137.5056,137.7322,137.4867,137.6472,7430.0
2022-07-06 12:55:00,145.76,145.76,145.53,145.75,8127.0,137.6472,137.6472,137.43,137.6378,8127.0
2022-07-06 13:00:00,145.82,146.0,145.72,145.91,9906.0,137.7039,137.8739,137.6095,137.7889,9906.0
2022-07-06 13:05:00,145.92,146.3,145.92,146.29,8782.0,137.7983,138.1572,137.7983,138.1477,8782.0
2022-07-06 13:10:00,146.17,146.2,145.9,146.1,28370.0,138.0344,138.0627,137.7794,137.9683,28370.0
2022-07-06 13:15:00,146.15,146.17,146.02,146.13,2602.0,138.0155,138.0344,137.8928,137.9966,2602.0
2022-07-06 13:20:00,146.12,146.15,145.8,145.81,14743.0,137.9872,138.0155,137.685,137.6945,14743.0
2022-07-06 13:25:00,145.81,145.81,145.52,145.6,12787.0,137.6945,137.6945,137.4206,137.4961,12787.0
2022-07-06 13:30:00,145.54,145.65,145.5,145.53,8489.0,137.4395,137.5434,137.4017,137.43,8489.0
2022-07-06 13:35:00,145.55,145.74,145.49,145.72,16088.0,137.4489,137.6284,137.3923,137.6095,16088.0
2022-07-06 13:40:00,145.72,145.81,145.6,145.66,12669.0,137.6095,137.6945,137.4961,137.5528,12669.0
2022-07-06 13:45:00,145.59,145.69,145.55,145.66,7749.0,137.4867,137.5811,137.4489,137.5528,7749.0
2022-07-06 13:50:00,145.62,145.82,145.6,145.82,12648.0,137.515,137.7039,137.4961,137.7039,12648.0
2022-07-06 13:55:00,145.87,146.39,145.87,146.31,26470.0,137.7511,138.2422,137.7511,138.1666,26470.0
2022-07-06 14:00:00,146.28,146.62,145.86,146.22,32632.0,138.1383,138.4594,137.7417,138.0816,32632.0
2022-07-06 14:05:00,146.53,147.18,146.47,146.59,17401.0,138.3744,138.9882,138.3177,138.431,17401.0
2022-07-06 14:10:00,146.53,146.54,145.89,146.11,24498.0,138.3744,138.3838,137.77,137.9778,24498.0
2022-07-06 14:15:00,146.42,146.42,145.9,145.97,12272.0,138.2705,138.2705,137.7794,137.8455,12272.0
2022-07-06 14:20:00,145.99,146.27,145.93,146.12,17774.0,137.8644,138.1289,137.8078,137.9872,17774.0
2022-07-06 14:25:00,146.06,146.76,145.86,146.69,31690.0,137.9305,138.5916,137.7417,138.5255,31690.0
2022-07-06 14:30:00,146.74,147.16,146.41,147.0,14755.0,138.5727,138.9693,138.2611,138.8182,14755.0
2022-07-06 14:35:00,147.06,147.29,146.71,147.03,6328.0,138.8749,139.0921,138.5444,138.8466,6328.0
2022-07-06 14:40:00,147.08,147.61,147.08,147.37,17604.0,138.8938,139.3943,138.8938,139.1676,17604.0
2022-07-06 14:45:00,147.55,147.87,147.23,147.23,14110.0,139.3376,139.6398,139.0354,139.0354,14110.0
2022-07-06 14:50:00,147.22,147.28,147.1,147.18,5039.0,139.026,139.0826,138.9127,138.9882,5039.0
2022-07-06 14:55:00,147.12,147.32,147.01,147.3,9009.0,138.9315,139.1204,138.8277,139.1015,9009.0
2022-07-06 15:00:00,147.24,147.29,146.73,146.78,3522.0,139.0449,139.0921,138.5632,138.6105,3522.0
2022-07-06 15:05:00,146.77,146.97,146.69,146.97,6286.0,138.601,138.7899,138.5255,138.7899,6286.0
2022-07-06 15:10:00,147.0,147.22,146.92,147.19,6516.0,138.8182,139.026,138.7427,138.9976,6516.0
2022-07-06 15:15:00,147.12,147.4,147.0,147.21,13052.0,138.9315,139.196,138.8182,139.0165,13052.0
2022-07-06 15:20:00,147.19,147.4,147.17,147.37,28431.0,138.9976,139.196,138.9788,139.1676,28431.0
2022-07-06 15:25:00,147.39,147.39,146.94,147.09,17306.0,139.1865,139.1865,138.7616,138.9032,17306.0
2022-07-06 15:30:00,147.05,147.08,146.89,147.07,26890.0,138.8654,138.8938,138.7143,138.8843,26890.0
2022-07-06 15:35:00,147.07,147.21,146.5,146.52,19699.0,138.8843,139.0165,138.346,138.3649,19699.0
2022-07-06 15:40:00,146.51,146.58,146.07,146.12,14271.0,138.3555,138.4216,137.94,137.9872,14271.0
2022-07-06 15:45:00,146.12,146.16,145.95,146.1,21662.0,137.9872,138.025,137.8267,137.9683,21662.0
2022-07-06 15:50:00,146.13,146.21,145.29,145.31,54600.0,137.9966,138.0722,137.2034,137.2223,54600.0
2022-07-06 15:55:00,145.31,145.8,145.3,145.74,73425.0,137.2223,137.685,137.2128,137.6284,73425.0
2022-07-07 09:30:00,149.07,149.91,147.97,149.62,54025.0,140.773,141.5663,139.7342,141.2924,54025.0
2022-07-07 09:35:00,149.69,149.89,149.09,149.68,22667.0,141.3585,141.5474,140.7919,141.3491,22667.0
2022-07-07 09:40:00,149.72,150.16,149.31,150.12,22982.0,141.3868,141.8023,140.9996,141.7646,22982.0
2022-07-07 09:45:00,150.18,150.37,149.89,150.13,10018.0,141.8212,142.0007,141.5474,141.774,10018.0
2022-07-07 09:50:00,150.16,150.16,149.53,150.13,14289.0,141.8023,141.8023,141.2074,141.774,14289.0
2022-07-07 09:55:00,150.11,150.42,149.83,150.22,26862.0,141.7551,142.0479,141.4907,141.859,26862.0
2022-07-07 10:00:00,150.21,150.22,149.36,149.9,41763.0,141.8496,141.859,141.0469,141.5568,41763.0
2022-07-07 10:05:00,149.91,149.98,149.35,149.4,22657.0,141.5663,141.6324,141.0374,141.0846,22657.0
2022-07-07 10:10:00,149.44,150.02,149.03,149.22,13204.0,141.1224,141.6701,140.7352,140.9147,13204.0
2022-07-07 10:15:00,149.18,149.38,149.02,149.08,6019.0,140.8769,141.0658,140.7258,140.7825,6019.0
2022-07-07 10:20:00,149.09,149.09,148.74,148.95,8997.0,140.7919,140.7919,140.4614,140.6597,8997.0
2022-07-07 10:25:00,148.92,149.33,148.83,149.33,13366.0,140.6314,141.0185,140.5464,141.0185,13366.0
2022-07-07 10:30:00,149.33,150.15,149.18,149.81,12887.0,141.0185,141.7929,140.8769,141.4718,12887.0
2022-07-07 10:35:00,149.69,149.82,149.38,149.46,6094.0,141.3585,141.4813,141.0658,141.1413,6094.0
2022-07-07 10:40:00,149.5,149.5,149.15,149.21,8338.0,141.1791,141.1791,140.8486,140.9052,8338.0
2022-07-07 10:45:00,149.16,149.52,149.1,149.4,20456.0,140.858,141.198,140.8013,141.0846,20456.0
2022-07-07 10:50:00,149.35,149.59,149.29,149.5,14567.0,141.0374,141.2641,140.9808,141.1791,14567.0
2022-07-07 10:55:00,149.47,149.47,149.02,149.06,13549.0,141.1507,141.1507,140.7258,140.7636,13549.0
2022-07-07 11:00:00,149.09,149.12,148.77,149.07,16598.0,140.7919,140.8202,140.4897,140.773,16598.0
2022-07-07 11:05:00,149.07,149.15,148.84,148.86,12030.0,140.773,140.8486,140.5558,140.5747,12030.0
2022-07-07 11:10:00,148.84,149.29,148.82,149.17,13927.0,140.5558,140.9808,140.5369,140.8674,13927.0
2022-07-07 11:15:00,149.21,149.31,148.97,148.97,5497.0,140.9052,140.9996,140.6786,140.6786,5497.0
2022-07-07 11:20:00,148.96,149.38,148.95,149.13,8691.0,140.6691,141.0658,140.6597,140.8297,8691.0
2022-07-07 11:25:00,149.12,149.38,149.04,149.24,5497.0,140.8202,141.0658,140.7447,140.9335,5497.0
2022-07-07 11:30:00,149.14,149.21,148.79,148.96,5248.0,140.8391,140.9052,140.5086,140.6691,5248.0
2022-07-07 11:35:00,149.0,149.24,148.96,149.2,8278.0,140.7069,140.9335,140.6691,140.8958,8278.0
2022-07-07 11:40:00,149.24,149.52,149.24,149.47,15036.0,140.9335,141.198,140.9335,141.1507,15036.0
2022-07-07 11:45:00,149.48,149.96,149.48,149.76,11894.0,141.1602,141.6135,141.1602,141.4246,11894.0
2022-07-07 11:50:00,149.77,149.84,149.64,149.82,10090.0,141.434,141.5002,141.3113,141.4813,10090.0
2022-07-07 11:55:00,149.79,150.1,149.79,150.03,17400.0,141.4529,141.7457,141.4529,141.6796,17400.0
2022-07-07 12:00:00,150.05,150.28,150.05,150.28,9826.0,141.6985,141.9157,141.6985,141.9157,9826.0
2022-07-07 12:05:00,150.28,150.55,150.16,150.52,7065.0,141.9157,142.1706,141.8023,142.1423,7065.0
2022-07-07 12:10:00,150.51,150.66,150.46,150.54,6167.0,142.1329,142.2745,142.0856,142.1612,6167.0
2022-07-07 12:15:00,150.55,150.95,150.55,150.93,10841.0,142.1706,142.5484,142.1706,142.5295,10841.0
2022-07-07 12:20:00,150.92,151.05,150.79,150.8,11553.0,142.52,142.6428,142.3973,142.4067,11553.0
2022-07-07 12:25:00,150.83,150.93,150.79,150.81,7784.0,142.435,142.5295,142.3973,142.4162,7784.0
2022-07-07 12:30:00,150.89,151.09,150.8,151.06,6816.0,142.4917,142.6806,142.4067,142.6522,6816.0
2022-07-07 12:35:00,151.04,151.2,151.04,151.11,8622.0,142.6334,142.7845,142.6334,142.6995,8622.0
2022-07-07 12:40:00,151.12,151.42,151.07,151.33,6381.0,142.7089,142.9922,142.6617,142.9072,6381.0
2022-07-07 12:45:00,151.29,151.36,151.08,151.11,5683.0,142.8694,142.9356,142.6711,142.6995,5683.0
2022-07-07 12:50:00,151.08,151.58,151.06,151.5,26356.0,142.6711,143.1433,142.6522,143.0678,26356.0
2022-07-07 12:55:00,151.49,151.65,151.33,151.33,10685.0,143.0583,143.2094,142.9072,142.9072,10685.0
2022-07-07 13:00:00,151.38,151.38,151.03,151.13,10064.0,142.9544,142.9544,142.6239,142.7184,10064.0
2022-07-07 13:05:00,151.14,151.55,151.09,151.48,7969.0,142.7278,143.115,142.6806,143.0489,7969.0
2022-07-07 13:10:00,151.54,151.8,151.52,151.61,16114.0,143.1055,143.3511,143.0866,143.1716,16114.0
2022-07-07 13:15:00,151.65,151.87,151.57,151.79,12528.0,143.2094,143.4172,143.1339,143.3416,12528.0
2022-07-07 13:20:00,151.77,151.95,151.71,151.87,11315.0,143.3227,143.4927,143.2661,143.4172,11315.0
2022-07-07 13:25:00,151.91,152.29,151.87,152.18,21232.0,143.4549,143.8138,143.4172,143.7099,21232.0
2022-07-07 13:30:00,152.13,152.34,152.09,152.28,8415.0,143.6627,143.861,143.6249,143.8043,8415.0
2022-07-07 13:35:00,152.29,152.4,152.24,152.3,11518.0,143.8138,143.9177,143.7666,143.8232,11518.0
2022-07-07 13:40:00,152.32,152.4,152.13,152.23,10895.0,143.8421,143.9177,143.6627,143.7571,10895.0
2022-07-07 13:45:00,152.21,152.32,152.13,152.23,5962.0,143.7382,143.8421,143.6627,143.7571,5962.0
2022-07-07 13:50:00,152.21,152.29,152.13,152.29,7145.0,143.7382,143.8138,143.6627,143.8138,7145.0
2022-07-07 13:55:00,152.26,152.48,152.21,152.45,8464.0,143.7855,143.9932,143.7382,143.9649,8464.0
2022-07-07 14:00:00,152.49,152.58,152.34,152.34,10699.0,144.0027,144.0876,143.861,143.861,10699.0
2022-07-07 14:05:00,152.35,152.77,152.35,152.69,6440.0,143.8704,144.2671,143.8704,144.1915,6440.0
2022-07-07 14:10:00,152.75,152.9,152.73,152.8,9252.0,144.2482,144.3898,144.2293,144.2954,9252.0
2022-07-07 14:15:00,152.78,152.78,152.54,152.58,7887.0,144.2765,144.2765,144.0499,144.0876,7887.0
2022-07-07 14:20:00,152.58,152.61,152.39,152.47,6587.0,144.0876,144.116,143.9082,143.9838,6587.0
2022-07-07 14:25:00,152.47,152.56,152.39,152.39,9249.0,143.9838,144.0688,143.9082,143.9082,9249.0
2022-07-07 14:30:00,152.36,152.36,152.16,152.32,10312.0,143.8799,143.8799,143.691,143.8421,10312.0
2022-07-07 14:35:00,152.34,152.34,152.14,152.33,14334.0,143.861,143.861,143.6721,143.8516,14334.0
2022-07-07 14:40:00,152.33,152.33,152.14,152.18,10186.0,143.8516,143.8516,143.6721,143.7099,10186.0
2022-07-07 14:45:00,152.22,152.38,152.19,152.25,8649.0,143.7477,143.8988,143.7194,143.776,8649.0
2022-07-07 14:50:00,152.25,152.28,152.19,152.24,8873.0,143.776,143.8043,143.7194,143.7666,8873.0
2022-07-07 14:55:00,152.29,152.55,152.29,152.47,11189.0,143.8138,144.0593,143.8138,143.9838,11189.0
2022-07-07 15:00:00,152.48,152.53,152.13,152.24,12622.0,143.9932,144.0404,143.6627,143.7666,12622.0
2022-07-07 15:05:00,152.24,152.42,152.21,152.31,8067.0,143.7666,143.9366,143.7382,143.8327,8067.0
2022-07-07 15:10:00,152.31,152.56,152.26,152.5,11970.0,143.8327,144.0688,143.7855,144.0121,11970.0
2022-07-07 15:15:00,152.54,152.71,152.54,152.66,11759.0,144.0499,144.2104,144.0499,144.1632,11759.0
2022-07-07 15:20:00,152.64,152.67,152.29,152.29,9838.0,144.1443,144.1726,143.8138,143.8138,9838.0
2022-07-07 15:25:00,152.28,152.37,152.17,152.25,9209.0,143.8043,143.8893,143.7005,143.776,9209.0
2022-07-07 15:30:00,152.28,152.52,152.28,152.41,16688.0,143.8043,144.031,143.8043,143.9271,16688.0
2022-07-07 15:35:00,152.4,152.5,152.03,152.14,15916.0,143.9177,144.0121,143.5683,143.6721,15916.0
2022-07-07 15:40:00,152.08,152.11,151.89,151.93,20561.0,143.6155,143.6438,143.4361,143.4738,20561.0
2022-07-07 15:45:00,151.98,152.08,151.8,152.01,21041.0,143.521,143.6155,143.3511,143.5494,21041.0
2022-07-07 15:50:00,152.04,152.09,151.79,151.97,45122.0,143.5777,143.6249,143.3416,143.5116,45122.0
2022-07-07 15:55:00,151.97,152.24,151.77,151.98,97768.0,143.5116,143.7666,143.3227,143.521,97768.0
2022-07-08 09:30:00,150.77,151.67,150.05,151.26,51769.0,142.3784,143.2283,141.6985,142.8411,51769.0
2022-07-08 09:35:00,151.15,151.91,151.0,151.81,11285.0,142.7372,143.4549,142.5956,143.3605,11285.0
2022-07-08 09:40:00,151.86,152.63,151.75,152.4,12033.0,143.4077,144.1349,143.3038,143.9177,12033.0
2022-07-08 09:45:00,152.42,152.52,151.37,151.37,9226.0,143.9366,144.031,142.945,142.945,9226.0
2022-07-08 09:50:00,151.26,151.73,150.86,151.56,11160.0,142.8411,143.285,142.4634,143.1244,11160.0
2022-07-08 09:55:00,151.5,152.17,151.41,151.79,17363.0,143.0678,143.7005,142.9828,143.3416,17363.0
2022-07-08 10:00:00,151.77,151.91,151.33,151.78,8685.0,143.3227,143.4549,142.9072,143.3322,8685.0
2022-07-08 10:05:00,151.77,151.77,151.55,151.74,12813.0,143.3227,143.3227,143.115,143.2944,12813.0
2022-07-08 10:10:00,151.68,151.68,151.22,151.62,4323.0,143.2377,143.2377,142.8033,143.1811,4323.0
2022-07-08 10:15:00,151.67,151.89,151.45,151.88,21762.0,143.2283,143.4361,143.0205,143.4266,21762.0
2022-07-08 10:20:00,151.77,152.19,151.69,152.14,8407.0,143.3227,143.7194,143.2472,143.6721,8407.0
2022-07-08 10:25:00,152.18,153.0,152.16,152.77,5873.0,143.7099,144.4843,143.691,144.2671,5873.0
2022-07-08 10:30:00,152.85,153.01,152.68,152.78,7239.0,144.3426,144.4937,144.1821,144.2765,7239.0
2022-07-08 10:35:00,152.85,153.5,152.72,153.28,9383.0,144.3426,144.9564,144.2199,144.7487,9383.0
2022-07-08 10:40:00,153.4,153.67,153.2,153.55,6545.0,144.862,145.117,144.6731,145.0037,6545.0
2022-07-08 10:45:00,153.53,153.53,153.33,153.33,4143.0,144.9848,144.9848,144.7959,144.7959,4143.0
2022-07-08 10:50:00,153.42,153.44,153.06,153.21,8986.0,144.8809,144.8998,144.5409,144.6826,8986.0
2022-07-08 10:55:00,153.27,153.55,153.22,153.55,4373.0,144.7392,145.0037,144.692,145.0037,4373.0
2022-07-08 11:00:00,153.62,153.81,153.58,153.62,6122.0,145.0698,145.2492,145.032,145.0698,6122.0
2022-07-08 11:05:00,153.63,153.78,153.38,153.72,5810.0,145.0792,145.2209,144.8431,145.1642,5810.0
2022-07-08 11:10:00,153.72,154.04,153.71,153.86,7410.0,145.1642,145.4664,145.1548,145.2964,7410.0
2022-07-08 11:15:00,153.84,154.32,153.84,154.32,9632.0,145.2775,145.7308,145.2775,145.7308,9632.0
2022-07-08 11:20:00,154.35,154.44,154.14,154.4,14671.0,145.7591,145.8441,145.5608,145.8063,14671.0
2022-07-08 11:25:00,154.33,154.71,154.26,154.61,7039.0,145.7402,146.0991,145.6741,146.0047,7039.0
2022-07-08 11:30:00,154.59,154.76,154.48,154.69,11178.0,145.9858,146.1463,145.8819,146.0802,11178.0
2022-07-08 11:35:00,154.67,154.88,154.58,154.67,10284.0,146.0613,146.2596,145.9763,146.0613,10284.0
2022-07-08 11:40:00,154.66,154.66,154.37,154.4,18337.0,146.0519,146.0519,145.778,145.8063,18337.0
2022-07-08 11:45:00,154.47,154.47,153.79,153.91,8305.0,145.8725,145.8725,145.2303,145.3436,8305.0
2022-07-08 11:50:00,153.88,154.12,153.84,153.91,4758.0,145.3153,145.5419,145.2775,145.3436,4758.0
2022-07-08 11:55:00,153.9,154.12,153.83,154.12,3388.0,145.3342,145.5419,145.2681,145.5419,3388.0
2022-07-08 12:00:00,154.11,154.11,153.75,153.75,6201.0,145.5325,145.5325,145.1925,145.1925,6201.0
2022-07-08 12:05:00,153.71,153.71,153.18,153.21,7427.0,145.1548,145.1548,144.6543,144.6826,7427.0
2022-07-08 12:10:00,153.19,153.26,153.05,153.08,4786.0,144.6637,144.7298,144.5315,144.5598,4786.0
2022-07-08 12:15:00,153.13,153.46,153.13,153.3,4619.0,144.607,144.9187,144.607,144.7676,4619.0
2022-07-08 12:20:00,153.29,153.41,152.98,152.98,8550.0,144.7581,144.8715,144.4654,144.4654,8550.0
2022-07-08 12:25:00,152.98,153.03,152.51,152.62,13992.0,144.4654,144.5126,144.0215,144.1254,13992.0
2022-07-08 12:30:00,152.61,152.62,152.25,152.57,9824.0,144.116,144.1254,143.776,144.0782,9824.0
2022-07-08 12:35:00,152.58,152.69,151.99,152.0,5742.0,144.0876,144.1915,143.5305,143.5399,5742.0
2022-07-08 12:40:00,152.03,152.22,152.03,152.11,3835.0,143.5683,143.7477,143.5683,143.6438,3835.0
2022-07-08 12:45:00,152.02,152.19,151.84,152.16,5729.0,143.5588,143.7194,143.3888,143.691,5729.0
2022-07-08 12:50:00,152.11,152.18,151.91,152.18,42152.0,143.6438,143.7099,143.4549,143.7099,42152.0
2022-07-08 12:55:00,152.27,152.27,152.01,152.07,1830.0,143.7949,143.7949,143.5494,143.606,1830.0
2022-07-08 13:00:00,152.05,152.13,151.62,151.69,8382.0,143.5871,143.6627,143.1811,143.2472,8382.0
2022-07-08 13:05:00,151.78,152.19,151.77,152.19,6659.0,143.3322,143.7194,143.3227,143.7194,6659.0
2022-07-08 13:10:00,152.18,152.32,152.14,152.3,3497.0,143.7099,143.8421,143.6721,143.8232,3497.0
2022-07-08 13:15:00,152.33,152.34,152.03,152.15,4044.0,143.8516,143.861,143.5683,143.6816,4044.0
2022-07-08 13:20:00,152.11,152.27,152.07,152.27,2010.0,143.6438,143.7949,143.606,143.7949,2010.0
2022-07-08 13:25:00,152.23,152.73,152.23,152.73,4122.0,143.7571,144.2293,143.7571,144.2293,4122.0
2022-07-08 13:30:00,152.71,152.8,152.59,152.8,3446.0,144.2104,144.2954,144.0971,144.2954,3446.0
2022-07-08 13:35:00,152.84,152.92,152.57,152.92,18945.0,144.3332,144.4087,144.0782,144.4087,18945.0
2022-07-08 13:40:00,152.94,153.07,152.93,153.0,2410.0,144.4276,144.5504,144.4182,144.4843,2410.0
2022-07-08 13:45:00,153.01,153.32,152.89,153.32,7443.0,144.4937,144.7865,144.3804,144.7865,7443.0
2022-07-08 13:50:00,153.37,153.41,153.14,153.34,6927.0,144.8337,144.8715,144.6165,144.8053,6927.0
2022-07-08 13:55:00,153.33,153.33,153.01,153.09,2608.0,144.7959,144.7959,144.4937,144.5693,2608.0
2022-07-08 14:00:00,153.09,153.21,152.95,153.13,2532.0,144.5693,144.6826,144.4371,144.607,2532.0
2022-07-08 14:05:00,153.14,153.33,153.14,153.32,1955.0,144.6165,144.7959,144.6165,144.7865,1955.0
2022-07-08 14:10:00,153.33,153.4,153.27,153.39,2404.0,144.7959,144.862,144.7392,144.8526,2404.0
2022-07-08 14:15:00,153.39,153.55,153.29,153.55,4031.0,144.8526,145.0037,144.7581,145.0037,4031.0
2022-07-08 14:20:00,153.53,153.81,153.53,153.76,4763.0,144.9848,145.2492,144.9848,145.202,4763.0
2022-07-08 14:25:00,153.68,154.07,153.63,153.99,6766.0,145.1264,145.4947,145.0792,145.4192,6766.0
2022-07-08 14:30:00,153.98,154.19,153.92,154.12,5879.0,145.4097,145.608,145.3531,145.5419,5879.0
2022-07-08 14:35:00,154.11,154.35,154.11,154.27,11056.0,145.5325,145.7591,145.5325,145.6836,11056.0
2022-07-08 14:40:00,154.3,154.4,154.17,154.4,4836.0,145.7119,145.8063,145.5892,145.8063,4836.0
2022-07-08 14:45:00,154.36,154.36,154.09,154.11,6098.0,145.7686,145.7686,145.5136,145.5325,6098.0
2022-07-08 14:50:00,154.14,154.26,153.83,153.83,9792.0,145.5608,145.6741,145.2681,145.2681,9792.0
2022-07-08 14:55:00,153.86,154.09,153.84,153.97,10300.0,145.2964,145.5136,145.2775,145.4003,10300.0
2022-07-08 15:00:00,153.99,154.12,153.85,154.11,4852.0,145.4192,145.5419,145.287,145.5325,4852.0
2022-07-08 15:05:00,154.04,154.1,153.78,153.8,5989.0,145.4664,145.523,145.2209,145.2397,5989.0
2022-07-08 15:10:00,153.79,154.06,153.77,154.03,6660.0,145.2303,145.4853,145.2114,145.4569,6660.0
2022-07-08 15:15:00,153.99,154.12,153.94,154.03,4946.0,145.4192,145.5419,145.372,145.4569,4946.0
2022-07-08 15:20:00,154.08,154.2,153.96,154.0,5926.0,145.5042,145.6175,145.3908,145.4286,5926.0
2022-07-08 15:25:00,153.93,154.06,153.92,154.03,8876.0,145.3625,145.4853,145.3531,145.4569,8876.0
2022-07-08 15:30:00,154.03,154.08,153.68,153.78,9983.0,145.4569,145.5042,145.1264,145.2209,9983.0
2022-07-08 15:35:00,153.84,153.97,153.66,153.69,11408.0,145.2775,145.4003,145.1075,145.1359,11408.0
2022-07-08 15:40:00,153.76,154.04,153.75,154.02,11652.0,145.202,145.4664,145.1925,145.4475,11652.0
2022-07-08 15:45:00,154.02,154.08,153.91,154.01,21690.0,145.4475,145.5042,145.3436,145.4381,21690.0
2022-07-08 15:50:00,153.93,154.34,153.87,154.28,38210.0,145.3625,145.7497,145.3058,145.693,38210.0
2022-07-08 15:55:00,154.26,154.5,154.09,154.34,121515.0,145.6741,145.9008,145.5136,145.7497,121515.0
2022-07-11 09:30:00,152.18,152.9,151.81,152.09,15344.0,143.7099,144.3898,143.3605,143.6249,15344.0
2022-07-11 09:35:00,151.86,152.06,151.06,151.35,16422.0,143.4077,143.5966,142.6522,142.9261,16422.0
2022-07-11 09:40:00,151.31,151.62,151.1,151.61,8179.0,142.8883,143.1811,142.69,143.1716,8179.0
2022-07-11 09:45:00,151.24,151.68,151.07,151.34,8421.0,142.8222,143.2377,142.6617,142.9167,8421.0
2022-07-11 09:50:00,151.22,151.66,150.88,151.43,10787.0,142.8033,143.2189,142.4823,143.0017,10787.0
2022-07-11 09:55:00,151.61,152.57,151.61,152.57,7539.0,143.1716,144.0782,143.1716,144.0782,7539.0
2022-07-11 10:00:00,152.59,152.66,152.03,152.3,9097.0,144.0971,144.1632,143.5683,143.8232,9097.0
2022-07-11 10:05:00,152.22,152.61,152.15,152.51,4836.0,143.7477,144.116,143.6816,144.0215,4836.0
2022-07-11 10:10:00,152.69,153.01,152.57,152.7,4953.0,144.1915,144.4937,144.0782,144.201,4953.0
2022-07-11 10:15:00,152.64,152.96,152.34,152.34,5252.0,144.1443,144.4465,143.861,143.861,5252.0
2022-07-11 10:20:00,152.39,152.41,151.85,152.05,3924.0,143.9082,143.9271,143.3983,143.5871,3924.0
2022-07-11 10:25:00,151.97,152.15,151.73,151.99,3111.0,143.5116,143.6816,143.285,143.5305,3111.0
2022-07-11 10:30:00,152.13,152.61,151.96,152.41,11697.0,143.6627,144.116,143.5022,143.9271,11697.0
2022-07-11 10:35:00,152.29,152.85,152.21,152.77,11736.0,143.8138,144.3426,143.7382,144.2671,11736.0
2022-07-11 10:40:00,152.71,153.09,152.71,153.0,4021.0,144.2104,144.5693,144.2104,144.4843,4021.0
2022-07-11 10:45:00,153.08,153.11,152.66,152.75,2600.0,144.5598,144.5881,144.1632,144.2482,2600.0
2022-07-11 10:50:00,152.69,152.82,152.51,152.55,10592.0,144.1915,144.3143,144.0215,144.0593,10592.0
2022-07-11 10:55:00,152.59,152.6,152.07,152.07,4294.0,144.0971,144.1065,143.606,143.606,4294.0
2022-07-11 11:00:00,152.03,152.16,151.73,151.84,9551.0,143.5683,143.691,143.285,143.3888,9551.0
2022-07-11 11:05:00,151.83,152.25,151.68,152.18,18656.0,143.3794,143.776,143.2377,143.7099,18656.0
2022-07-11 11:10:00,152.16,153.0,152.11,152.78,201502.0,143.691,144.4843,143.6438,144.2765,201502.0
2022-07-11 11:15:00,152.85,153.03,152.7,152.74,7252.0,144.3426,144.5126,144.201,144.2387,7252.0
2022-07-11 11:20:00,152.69,152.9,152.26,152.31,6305.0,144.1915,144.3898,143.7855,143.8327,6305.0
2022-07-11 11:25:00,152.29,152.58,152.26,152.38,16923.0,143.8138,144.0876,143.7855,143.8988,16923.0
2022-07-11 11:30:00,152.43,152.92,152.42,152.91,10117.0,143.946,144.4087,143.9366,144.3993,10117.0
2022-07-11 11:35:00,152.96,153.48,152.78,153.26,9445.0,144.4465,144.9376,144.2765,144.7298,9445.0
2022-07-11 11:40:00,153.2,153.28,152.77,152.94,11108.0,144.6731,144.7487,144.2671,144.4276,11108.0
2022-07-11 11:45:00,152.91,152.94,152.68,152.79,8409.0,144.3993,144.4276,144.1821,144.286,8409.0
2022-07-11 11:50:00,152.68,152.87,152.51,152.57,8917.0,144.1821,144.3615,144.0215,144.0782,8917.0
2022-07-11 11:55:00,152.55,152.97,152.55,152.8,3831.0,144.0593,144.4559,144.0593,144.2954,3831.0
2022-07-11 12:00:00,152.9,152.92,152.61,152.75,3698.0,144.3898,144.4087,144.116,144.2482,3698.0
2022-07-11 12:05:00,152.75,153.13,152.61,153.13,20755.0,144.2482,144.607,144.116,144.607,20755.0
2022-07-11 12:10:00,153.13,153.24,153.09,153.15,1815.0,144.607,144.7109,144.5693,144.6259,1815.0
2022-07-11 12:15:00,153.17,153.36,153.13,153.28,2700.0,144.6448,144.8242,144.607,144.7487,2700.0
2022-07-11 12:20:00,153.17,153.17,152.79,152.92,2923.0,144.6448,144.6448,144.286,144.4087,2923.0
2022-07-11 12:25:00,152.88,153.02,152.83,152.95,2454.0,144.3709,144.5032,144.3237,144.4371,2454.0
2022-07-11 12:30:00,152.94,153.07,152.83,153.0,3569.0,144.4276,144.5504,144.3237,144.4843,3569.0
2022-07-11 12:35:00,153.03,153.6,153.01,153.6,11803.0,144.5126,145.0509,144.4937,145.0509,11803.0
2022-07-11 12:40:00,153.54,153.57,153.05,153.19,5079.0,144.9942,145.0225,144.5315,144.6637,5079.0
2022-07-11 12:45:00,153.25,153.31,153.09,153.09,10172.0,144.7204,144.777,144.5693,144.5693,10172.0
2022-07-11 12:50:00,153.09,153.13,152.91,153.01,7324.0,144.5693,144.607,144.3993,144.4937,7324.0
2022-07-11 12:55:00,153.14,153.38,153.07,153.29,4668.0,144.6165,144.8431,144.5504,144.7581,4668.0
2022-07-11 13:00:00,153.29,153.78,153.28,153.67,6531.0,144.7581,145.2209,144.7487,145.117,6531.0
2022-07-11 13:05:00,153.63,153.92,153.51,153.9,3613.0,145.0792,145.3531,144.9659,145.3342,3613.0
2022-07-11 13:10:00,153.89,154.09,153.89,153.97,7828.0,145.3247,145.5136,145.3247,145.4003,7828.0
2022-07-11 13:15:00,153.95,153.98,153.76,153.79,5104.0,145.3814,145.4097,145.202,145.2303,5104.0
2022-07-11 13:20:00,153.84,153.85,153.69,153.79,3034.0,145.2775,145.287,145.1359,145.2303,3034.0
2022-07-11 13:25:00,153.71,153.92,153.7,153.84,3689.0,145.1548,145.3531,145.1453,145.2775,3689.0
2022-07-11 13:30:00,153.79,154.26,153.79,154.04,4719.0,145.2303,145.6741,145.2303,145.4664,4719.0
2022-07-11 13:35:00,154.02,154.34,154.01,154.34,5011.0,145.4475,145.7497,145.4381,145.7497,5011.0
2022-07-11 13:40:00,154.37,154.54,154.36,154.36,10122.0,145.778,145.9386,145.7686,145.7686,10122.0
2022-07-11 13:45:00,154.43,154.46,154.06,154.07,2377.0,145.8347,145.863,145.4853,145.4947,2377.0
2022-07-11 13:50:00,154.05,154.24,153.99,154.16,3936.0,145.4758,145.6553,145.4192,145.5797,3936.0
2022-07-11 13:55:00,154.13,154.13,153.95,153.95,4080.0,145.5514,145.5514,145.3814,145.3814,4080.0
2022-07-11 14:00:00,153.98,153.98,153.8,153.9,3556.0,145.4097,145.4097,145.2397,145.3342,3556.0
2022-07-11 14:05:00,153.9,154.02,153.7,153.72,5797.0,145.3342,145.4475,145.1453,145.1642,5797.0
2022-07-11 14:10:00,153.68,153.73,153.45,153.48,6441.0,145.1264,145.1736,144.9092,144.9376,6441.0
2022-07-11 14:15:00,153.47,153.53,153.22,153.31,42255.0,144.9281,144.9848,144.692,144.777,42255.0
2022-07-11 14:20:00,153.31,153.35,152.88,152.92,8703.0,144.777,144.8148,144.3709,144.4087,8703.0
2022-07-11 14:25:00,152.97,152.97,152.81,152.86,5734.0,144.4559,144.4559,144.3048,144.3521,5734.0
2022-07-11 14:30:00,152.84,152.99,152.75,152.83,9373.0,144.3332,144.4748,144.2482,144.3237,9373.0
2022-07-11 14:35:00,152.89,152.92,152.76,152.76,2377.0,144.3804,144.4087,144.2576,144.2576,2377.0
2022-07-11 14:40:00,152.75,152.89,152.68,152.89,2914.0,144.2482,144.3804,144.1821,144.3804,2914.0
2022-07-11 14:45:00,152.84,152.86,152.59,152.6,3831.0,144.3332,144.3521,144.0971,144.1065,3831.0
2022-07-11 14:50:00,152.57,152.57,152.27,152.27,18031.0,144.0782,144.0782,143.7949,143.7949,18031.0
2022-07-11 14:55:00,152.31,152.47,152.13,152.14,6807.0,143.8327,143.9838,143.6627,143.6721,6807.0
2022-07-11 15:00:00,152.16,152.26,151.87,151.87,11371.0,143.691,143.7855,143.4172,143.4172,11371.0
2022-07-11 15:05:00,151.83,152.06,151.83,151.97,8646.0,143.3794,143.5966,143.3794,143.5116,8646.0
2022-07-11 15:10:00,151.9,152.21,151.87,152.06,19292.0,143.4455,143.7382,143.4172,143.5966,19292.0
2022-07-11 15:15:00,152.05,152.19,151.96,152.14,9767.0,143.5871,143.7194,143.5022,143.6721,9767.0
2022-07-11 15:20:00,152.14,152.26,152.06,152.11,10993.0,143.6721,143.7855,143.5966,143.6438,10993.0
2022-07-11 15:25:00,152.1,152.36,152.06,152.32,16822.0,143.6344,143.8799,143.5966,143.8421,16822.0
2022-07-11 15:30:00,152.31,152.41,152.21,152.22,11750.0,143.8327,143.9271,143.7382,143.7477,11750.0
2022-07-11 15:35:00,152.27,152.4,152.17,152.39,9033.0,143.7949,143.9177,143.7005,143.9082,9033.0
2022-07-11 15:40:00,152.39,152.62,152.35,152.35,20083.0,143.9082,144.1254,143.8704,143.8704,20083.0
2022-07-11 15:45:00,152.37,152.5,152.14,152.38,23282.0,143.8893,144.0121,143.6721,143.8988,23282.0
2022-07-11 15:50:00,152.36,152.36,151.69,151.74,35313.0,143.8799,143.8799,143.2472,143.2944,35313.0
2022-07-11 15:55:00,151.76,152.07,151.72,152.07,124524.0,143.3133,143.606,143.2755,143.606,124524.0
2022-07-12 09:30:00,152.85,153.78,152.65,152.69,15853.0,144.3426,145.2209,144.1538,144.1915,15853.0
2022-07-12 09:35:00,152.64,154.05,152.64,153.91,6267.0,144.1443,145.4758,144.1443,145.3436,6267.0
2022-07-12 09:40:00,153.84,154.33,153.59,153.59,7118.0,145.2775,145.7402,145.0414,145.0414,7118.0
2022-07-12 09:45:00,153.81,154.8,153.53,153.73,40889.0,145.2492,146.1841,144.9848,145.1736,40889.0
2022-07-12 09:50:00,153.59,154.25,153.59,154.06,6485.0,145.0414,145.6647,145.0414,145.4853,6485.0
2022-07-12 09:55:00,154.03,154.47,153.39,153.53,6643.0,145.4569,145.8725,144.8526,144.9848,6643.0
2022-07-12 10:00:00,153.47,153.83,152.95,152.95,52111.0,144.9281,145.2681,144.4371,144.4371,52111.0
2022-07-12 10:05:00,152.96,152.96,151.92,152.22,35508.0,144.4465,144.4465,143.4644,143.7477,35508.0
2022-07-12 10:10:00,152.24,152.97,152.24,152.66,16888.0,143.7666,144.4559,143.7666,144.1632,16888.0
2022-07-12 10:15:00,152.77,153.23,152.71,153.21,12855.0,144.2671,144.7015,144.2104,144.6826,12855.0
2022-07-12 10:20:00,153.18,153.28,152.67,152.72,14562.0,144.6543,144.7487,144.1726,144.2199,14562.0
2022-07-12 10:25:00,152.74,152.92,152.44,152.56,17244.0,144.2387,144.4087,143.9554,144.0688,17244.0
2022-07-12 10:30:00,152.66,153.4,152.66,153.11,9501.0,144.1632,144.862,144.1632,144.5881,9501.0
2022-07-12 10:35:00,153.01,153.11,152.9,152.97,8327.0,144.4937,144.5881,144.3898,144.4559,8327.0
2022-07-12 10:40:00,152.93,153.05,152.7,153.03,7242.0,144.4182,144.5315,144.201,144.5126,7242.0
2022-07-12 10:45:00,153.17,153.32,152.85,153.3,4139.0,144.6448,144.7865,144.3426,144.7676,4139.0
2022-07-12 10:50:00,153.32,153.9,153.18,153.89,10308.0,144.7865,145.3342,144.6543,145.3247,10308.0
2022-07-12 10:55:00,153.89,154.09,153.86,154.06,2870.0,145.3247,145.5136,145.2964,145.4853,2870.0
2022-07-12 11:00:00,154.15,154.2,153.73,153.86,6616.0,145.5703,145.6175,145.1736,145.2964,6616.0
2022-07-12 11:05:00,153.71,154.11,153.7,153.93,4407.0,145.1548,145.5325,145.1453,145.3625,4407.0
2022-07-12 11:10:00,153.92,154.53,153.92,154.38,10074.0,145.3531,145.9291,145.3531,145.7875,10074.0
2022-07-12 11:15:00,154.33,154.36,153.76,153.9,3994.0,145.7402,145.7686,145.202,145.3342,3994.0
2022-07-12 11:20:00,153.82,154.12,153.73,154.12,8418.0,145.2586,145.5419,145.1736,145.5419,8418.0
2022-07-12 11:25:00,154.06,154.24,153.98,154.07,4700.0,145.4853,145.6553,145.4097,145.4947,4700.0
2022-07-12 11:30:00,154.1,154.34,154.1,154.32,3300.0,145.523,145.7497,145.523,145.7308,3300.0
2022-07-12 11:35:00,154.33,154.33,153.95,154.29,6428.0,145.7402,145.7402,145.3814,145.7025,6428.0
2022-07-12 11:40:00,154.26,154.26,153.87,153.91,3056.0,145.6741,145.6741,145.3058,145.3436,3056.0
2022-07-12 11:45:00,153.94,153.95,153.55,153.66,9399.0,145.372,145.3814,145.0037,145.1075,9399.0
2022-07-12 11:50:00,153.69,153.8,153.58,153.59,6605.0,145.1359,145.2397,145.032,145.0414,6605.0
2022-07-12 11:55:00,153.65,153.78,153.49,153.78,6098.0,145.0981,145.2209,144.947,145.2209,6098.0
2022-07-12 12:00:00,153.78,153.78,153.66,153.67,9671.0,145.2209,145.2209,145.1075,145.117,9671.0
2022-07-12 12:05:00,153.73,153.98,153.61,153.63,17113.0,145.1736,145.4097,145.0603,145.0792,17113.0
2022-07-12 12:10:00,153.67,153.93,153.63,153.91,11028.0,145.117,145.3625,145.0792,145.3436,11028.0
2022-07-12 12:15:00,153.91,153.98,153.77,153.92,5794.0,145.3436,145.4097,145.2114,145.3531,5794.0
2022-07-12 12:20:00,153.93,154.1,153.85,154.02,4005.0,145.3625,145.523,145.287,145.4475,4005.0
2022-07-12 12:25:00,154.03,154.07,153.77,153.87,9899.0,145.4569,145.4947,145.2114,145.3058,9899.0
2022-07-12 12:30:00,153.89,154.12,153.71,154.12,7252.0,145.3247,145.5419,145.1548,145.5419,7252.0
2022-07-12 12:35:00,154.07,154.14,153.71,153.86,3865.0,145.4947,145.5608,145.1548,145.2964,3865.0
2022-07-12 12:40:00,153.81,153.82,153.71,153.74,8733.0,145.2492,145.2586,145.1548,145.1831,8733.0
2022-07-12 12:45:00,153.76,153.87,153.74,153.81,19918.0,145.202,145.3058,145.1831,145.2492,19918.0
2022-07-12 12:50:00,153.72,153.72,153.33,153.39,2160.0,145.1642,145.1642,144.7959,144.8526,2160.0
2022-07-12 12:55:00,153.4,153.76,153.38,153.7,4364.0,144.862,145.202,144.8431,145.1453,4364.0
2022-07-12 13:00:00,153.69,154.09,153.36,153.42,5356.0,145.1359,145.5136,144.8242,144.8809,5356.0
2022-07-12 13:05:00,153.46,153.54,153.19,153.5,3876.0,144.9187,144.9942,144.6637,144.9564,3876.0
2022-07-12 13:10:00,153.41,153.47,153.22,153.27,3045.0,144.8715,144.9281,144.692,144.7392,3045.0
2022-07-12 13:15:00,153.21,153.24,153.04,153.04,4747.0,144.6826,144.7109,144.522,144.522,4747.0
2022-07-12 13:20:00,153.02,153.04,152.81,152.95,4924.0,144.5032,144.522,144.3048,144.4371,4924.0
2022-07-12 13:25:00,152.84,152.93,152.75,152.9,7981.0,144.3332,144.4182,144.2482,144.3898,7981.0
2022-07-12 13:30:00,152.9,153.08,152.9,153.01,4999.0,144.3898,144.5598,144.3898,144.4937,4999.0
2022-07-12 13:35:00,153.0,153.15,152.9,153.13,5854.0,144.4843,144.6259,144.3898,144.607,5854.0
2022-07-12 13:40:00,153.13,153.26,153.08,153.22,6726.0,144.607,144.7298,144.5598,144.692,6726.0
2022-07-12 13:45:00,153.26,153.47,153.08,153.43,7222.0,144.7298,144.9281,144.5598,144.8903,7222.0
2022-07-12 13:50:00,153.42,153.6,153.42,153.6,2210.0,144.8809,145.0509,144.8809,145.0509,2210.0
2022-07-12 13:55:00,153.61,153.62,153.55,153.55,1500.0,145.0603,145.0698,145.0037,145.0037,1500.0
2022-07-12 14:00:00,153.57,153.67,153.48,153.48,5009.0,145.0225,145.117,144.9376,144.9376,5009.0
2022-07-12 14:05:00,153.48,153.74,153.45,153.74,4270.0,144.9376,145.1831,144.9092,145.1831,4270.0
2022-07-12 14:10:00,153.78,154.06,153.7,154.01,8574.0,145.2209,145.4853,145.1453,145.4381,8574.0
2022-07-12 14:15:00,154.0,154.17,153.95,154.17,7136.0,145.4286,145.5892,145.3814,145.5892,7136.0
2022-07-12 14:20:00,154.22,154.24,153.85,153.85,4773.0,145.6364,145.6553,145.287,145.287,4773.0
2022-07-12 14:25:00,153.85,153.92,153.77,153.87,2189.0,145.287,145.3531,145.2114,145.3058,2189.0
2022-07-12 14:30:00,153.87,153.95,153.45,153.46,4794.0,145.3058,145.3814,144.9092,144.9187,4794.0
2022-07-12 14:35:00,153.54,153.74,153.51,153.69,1717.0,144.9942,145.1831,144.9659,145.1359,1717.0
2022-07-12 14:40:00,153.66,153.66,153.44,153.6,2940.0,145.1075,145.1075,144.8998,145.0509,2940.0
2022-07-12 14:45:00,153.58,153.65,153.46,153.64,3586.0,145.032,145.0981,144.9187,145.0886,3586.0
2022-07-12 14:50:00,153.67,153.68,153.48,153.56,1728.0,145.117,145.1264,144.9376,145.0131,1728.0
2022-07-12 14:55:00,153.56,153.57,153.11,153.17,14599.0,145.0131,145.0225,144.5881,144.6448,14599.0
2022-07-12 15:00:00,153.12,153.12,152.11,152.17,32734.0,144.5976,144.5976,143.6438,143.7005,32734.0
2022-07-12 15:05:00,152.19,152.31,151.93,152.0,6313.0,143.7194,143.8327,143.4738,143.5399,6313.0
2022-07-12 15:10:00,152.05,152.07,151.67,151.84,27974.0,143.5871,143.606,143.2283,143.3888,27974.0
2022-07-12 15:15:00,151.83,152.03,151.77,151.94,6892.0,143.3794,143.5683,143.3227,143.4833,6892.0
2022-07-12 15:20:00,151.96,152.04,151.44,151.6,26298.0,143.5022,143.5777,143.0111,143.1622,26298.0
2022-07-12 15:25:00,151.57,151.8,151.51,151.6,5742.0,143.1339,143.3511,143.0772,143.1622,5742.0
2022-07-12 15:30:00,151.59,151.82,151.32,151.32,12377.0,143.1527,143.3699,142.8978,142.8978,12377.0
2022-07-12 15:35:00,151.3,151.33,151.09,151.29,10305.0,142.8789,142.9072,142.6806,142.8694,10305.0
2022-07-12 15:40:00,151.33,151.45,151.16,151.4,11394.0,142.9072,143.0205,142.7467,142.9733,11394.0
2022-07-12 15:45:00,151.39,151.75,151.35,151.58,11793.0,142.9639,143.3038,142.9261,143.1433,11793.0
2022-07-12 15:50:00,151.55,152.23,151.52,152.1,68998.0,143.115,143.7571,143.0866,143.6344,68998.0
2022-07-12 15:55:00,152.11,152.41,152.01,152.23,131098.0,143.6438,143.9271,143.5494,143.7571,131098.0
2022-07-13 09:30:00,149.62,151.02,149.25,151.02,55370.0,141.2924,142.6145,140.943,142.6145,55370.0
2022-07-13 09:35:00,151.09,151.94,150.77,151.69,39330.0,142.6806,143.4833,142.3784,143.2472,39330.0
2022-07-13 09:40:00,151.72,151.79,150.9,150.93,26398.0,143.2755,143.3416,142.5012,142.5295,26398.0
2022-07-13 09:45:00,150.97,152.7,150.97,152.67,15256.0,142.5673,144.201,142.5673,144.1726,15256.0
2022-07-13 09:50:00,152.66,153.26,152.37,152.68,9909.0,144.1632,144.7298,143.8893,144.1821,9909.0
2022-07-13 09:55:00,152.6,152.65,152.33,152.41,13586.0,144.1065,144.1538,143.8516,143.9271,13586.0
2022-07-13 10:00:00,152.49,152.49,151.74,152.03,5354.0,144.0027,144.0027,143.2944,143.5683,5354.0
2022-07-13 10:05:00,151.93,152.05,151.07,151.41,18123.0,143.4738,143.5871,142.6617,142.9828,18123.0
2022-07-13 10:10:00,151.36,151.78,151.18,151.29,53942.0,142.9356,143.3322,142.7656,142.8694,53942.0
2022-07-13 10:15:00,151.34,151.53,151.0,151.02,30190.0,142.9167,143.0961,142.5956,142.6145,30190.0
2022-07-13 10:20:00,151.01,151.77,151.0,151.77,27797.0,142.605,143.3227,142.5956,143.3227,27797.0
2022-07-13 10:25:00,151.75,152.49,151.66,152.49,9268.0,143.3038,144.0027,143.2189,144.0027,9268.0
2022-07-13 10:30:00,152.42,153.61,152.29,153.61,17813.0,143.9366,145.0603,143.8138,145.0603,17813.0
2022-07-13 10:35:00,153.77,153.97,153.56,153.91,26886.0,145.2114,145.4003,145.0131,145.3436,26886.0
2022-07-13 10:40:00,154.0,154.62,153.91,154.62,11743.0,145.4286,146.0141,145.3436,146.0141,11743.0
2022-07-13 10:45:00,154.75,155.13,154.74,154.75,11457.0,146.1369,146.4957,146.1274,146.1369,11457.0
2022-07-13 10:50:00,154.8,155.24,154.41,154.69,9758.0,146.1841,146.5996,145.8158,146.0802,9758.0
2022-07-13 10:55:00,154.64,154.88,154.26,154.29,9202.0,146.033,146.2596,145.6741,145.7025,9202.0
2022-07-13 11:00:00,154.34,154.49,154.24,154.25,4030.0,145.7497,145.8913,145.6553,145.6647,4030.0
2022-07-13 11:05:00,154.36,154.78,154.21,154.41,12472.0,145.7686,146.1652,145.6269,145.8158,12472.0
2022-07-13 11:10:00,154.3,154.74,154.27,154.48,7576.0,145.7119,146.1274,145.6836,145.8819,7576.0
2022-07-13 11:15:00,154.48,154.48,153.61,153.73,5853.0,145.8819,145.8819,145.0603,145.1736,5853.0
2022-07-13 11:20:00,153.74,153.79,153.23,153.23,5351.0,145.1831,145.2303,144.7015,144.7015,5351.0
2022-07-13 11:25:00,153.13,153.17,152.47,152.47,4371.0,144.607,144.6448,143.9838,143.9838,4371.0
2022-07-13 11:30:00,152.47,152.67,152.42,152.43,19759.0,143.9838,144.1726,143.9366,143.946,19759.0
2022-07-13 11:35:00,152.26,152.66,152.26,152.62,7580.0,143.7855,144.1632,143.7855,144.1254,7580.0
2022-07-13 11:40:00,152.59,152.75,151.98,152.16,15285.0,144.0971,144.2482,143.521,143.691,15285.0
2022-07-13 11:45:00,152.15,152.54,152.01,152.54,2979.0,143.6816,144.0499,143.5494,144.0499,2979.0
2022-07-13 11:50:00,152.67,152.9,152.62,152.69,2200.0,144.1726,144.3898,144.1254,144.1915,2200.0
2022-07-13 11:55:00,152.74,153.0,152.6,152.98,7990.0,144.2387,144.4843,144.1065,144.4654,7990.0
2022-07-13 12:00:00,153.0,153.25,152.83,153.19,3662.0,144.4843,144.7204,144.3237,144.6637,3662.0
2022-07-13 12:05:00,153.2,153.51,153.07,153.4,10932.0,144.6731,144.9659,144.5504,144.862,10932.0
2022-07-13 12:10:00,153.39,153.49,153.16,153.18,5128.0,144.8526,144.947,144.6354,144.6543,5128.0
2022-07-13 12:15:00,153.17,153.4,153.15,153.33,7248.0,144.6448,144.862,144.6259,144.7959,7248.0
2022-07-13 12:20:00,153.4,153.63,153.27,153.63,4233.0,144.862,145.0792,144.7392,145.0792,4233.0
2022-07-13 12:25:00,153.69,153.98,153.57,153.9,8948.0,145.1359,145.4097,145.0225,145.3342,8948.0
2022-07-13 12:30:00,153.88,154.03,153.77,153.9,4284.0,145.3153,145.4569,145.2114,145.3342,4284.0
2022-07-13 12:35:00,153.84,153.89,153.65,153.89,5972.0,145.2775,145.3247,145.0981,145.3247,5972.0
2022-07-13 12:40:00,153.97,153.99,153.81,153.9,8775.0,145.4003,145.4192,145.2492,145.3342,8775.0
2022-07-13 12:45:00,153.94,154.11,153.84,154.11,10542.0,145.372,145.5325,145.2775,145.5325,10542.0
2022-07-13 12:50:00,154.04,154.25,153.97,154.17,1935.0,145.4664,145.6647,145.4003,145.5892,1935.0
2022-07-13 12:55:00,154.09,154.3,154.0,154.3,3899.0,145.5136,145.7119,145.4286,145.7119,3899.0
2022-07-13 13:00:00,154.24,154.8,154.12,154.29,13476.0,145.6553,146.1841,145.5419,145.7025,13476.0
2022-07-13 13:05:00,154.35,154.52,153.82,154.06,33259.0,145.7591,145.9197,145.2586,145.4853,33259.0
2022-07-13 13:10:00,154.0,154.41,154.0,154.4,10600.0,145.4286,145.8158,145.4286,145.8063,10600.0
2022-07-13 13:15:00,154.37,154.37,153.67,153.89,11251.0,145.778,145.778,145.117,145.3247,11251.0
2022-07-13 13:20:00,153.92,154.1,153.8,154.1,208152.0,145.3531,145.523,145.2397,145.523,208152.0
2022-07-13 13:25:00,154.13,154.13,153.78,154.09,6682.0,145.5514,145.5514,145.2209,145.5136,6682.0
2022-07-13 13:30:00,154.0,154.08,153.85,154.0,2340.0,145.4286,145.5042,145.287,145.4286,2340.0
2022-07-13 13:35:00,154.01,154.33,154.0,154.11,9278.0,145.4381,145.7402,145.4286,145.5325,9278.0
2022-07-13 13:40:00,154.12,154.71,154.12,154.59,6524.0,145.5419,146.0991,145.5419,145.9858,6524.0
2022-07-13 13:45:00,154.59,154.91,154.5,154.84,6397.0,145.9858,146.288,145.9008,146.2219,6397.0
2022-07-13 13:50:00,154.83,154.96,154.71,154.71,5310.0,146.2124,146.3352,146.0991,146.0991,5310.0
2022-07-13 13:55:00,154.69,154.69,154.46,154.63,8906.0,146.0802,146.0802,145.863,146.0235,8906.0
2022-07-13 14:00:00,154.54,154.6,153.71,154.0,16909.0,145.9386,145.9952,145.1548,145.4286,16909.0
2022-07-13 14:05:00,153.93,154.21,153.93,154.03,5307.0,145.3625,145.6269,145.3625,145.4569,5307.0
2022-07-13 14:10:00,154.07,154.39,154.01,154.31,5923.0,145.4947,145.7969,145.4381,145.7214,5923.0
2022-07-13 14:15:00,154.31,154.53,154.17,154.53,7127.0,145.7214,145.9291,145.5892,145.9291,7127.0
2022-07-13 14:20:00,154.48,154.8,154.31,154.69,8436.0,145.8819,146.1841,145.7214,146.0802,8436.0
2022-07-13 14:25:00,154.73,154.8,154.47,154.77,19750.0,146.118,146.1841,145.8725,146.1558,19750.0
2022-07-13 14:30:00,154.77,154.99,154.67,154.84,3113.0,146.1558,146.3635,146.0613,146.2219,3113.0
2022-07-13 14:35:00,154.88,155.02,154.82,154.91,7394.0,146.2596,146.3918,146.203,146.288,7394.0
2022-07-13 14:40:00,154.93,155.06,154.86,154.98,10424.0,146.3068,146.4296,146.2407,146.3541,10424.0
2022-07-13 14:45:00,154.99,155.12,154.93,154.96,6953.0,146.3635,146.4863,146.3068,146.3352,6953.0
2022-07-13 14:50:00,154.97,155.16,154.93,154.94,10334.0,146.3446,146.524,146.3068,146.3163,10334.0
2022-07-13 14:55:00,154.95,155.67,154.86,155.67,17329.0,146.3257,147.0057,146.2407,147.0057,17329.0
2022-07-13 15:00:00,155.7,155.77,155.41,155.74,14532.0,147.034,147.1001,146.7601,147.0718,14532.0
2022-07-13 15:05:00,155.77,155.77,155.14,155.21,21823.0,147.1001,147.1001,146.5052,146.5713,21823.0
2022-07-13 15:10:00,155.25,155.6,155.18,155.56,8926.0,146.609,146.9396,146.5429,146.9018,8926.0
2022-07-13 15:15:00,155.55,155.77,155.51,155.74,10592.0,146.8923,147.1001,146.8546,147.0718,10592.0
2022-07-13 15:20:00,155.72,155.79,155.57,155.72,9898.0,147.0529,147.119,146.9112,147.0529,9898.0
2022-07-13 15:25:00,155.74,155.79,155.59,155.7,24116.0,147.0718,147.119,146.9301,147.034,24116.0
2022-07-13 15:30:00,155.83,155.83,154.95,155.02,15144.0,147.1568,147.1568,146.3257,146.3918,15144.0
2022-07-13 15:35:00,155.01,155.21,154.91,155.19,13511.0,146.3824,146.5713,146.288,146.5524,13511.0
2022-07-13 15:40:00,155.2,155.25,154.93,154.94,24055.0,146.5618,146.609,146.3068,146.3163,24055.0
2022-07-13 15:45:00,154.94,155.2,154.86,155.17,20634.0,146.3163,146.5618,146.2407,146.5335,20634.0
2022-07-13 15:50:00,155.17,155.36,154.77,155.21,47137.0,146.5335,146.7129,146.1558,146.5713,47137.0
2022-07-13 15:55:00,155.15,155.5,154.94,155.0,99186.0,146.5146,146.8451,146.3163,146.373,99186.0
2022-07-14 09:30:00,154.75,154.98,153.53,154.01,34419.0,146.1369,146.3541,144.9848,145.4381,34419.0
2022-07-14 09:35:00,153.91,154.22,153.63,154.03,26985.0,145.3436,145.6364,145.0792,145.4569,26985.0
2022-07-14 09:40:00,154.03,154.4,153.86,153.98,9414.0,145.4569,145.8063,145.2964,145.4097,9414.0
2022-07-14 09:45:00,153.91,154.82,153.91,154.19,9998.0,145.3436,146.203,145.3436,145.608,9998.0
2022-07-14 09:50:00,154.12,155.03,154.05,154.95,8562.0,145.5419,146.4013,145.4758,146.3257,8562.0
2022-07-14 09:55:00,154.75,155.23,154.68,155.04,15874.0,146.1369,146.5902,146.0708,146.4107,15874.0
2022-07-14 10:00:00,155.04,155.04,153.94,154.11,9007.0,146.4107,146.4107,145.372,145.5325,9007.0
2022-07-14 10:05:00,154.04,154.21,153.68,153.8,14283.0,145.4664,145.6269,145.1264,145.2397,14283.0
2022-07-14 10:10:00,153.75,153.97,153.41,153.97,32551.0,145.1925,145.4003,144.8715,145.4003,32551.0
2022-07-14 10:15:00,153.87,153.94,153.0,153.04,3684.0,145.3058,145.372,144.4843,144.522,3684.0
2022-07-14 10:20:00,153.1,153.6,153.1,153.53,4586.0,144.5787,145.0509,144.5787,144.9848,4586.0
2022-07-14 10:25:00,153.45,154.07,153.44,154.07,6395.0,144.9092,145.4947,144.8998,145.4947,6395.0
2022-07-14 10:30:00,154.02,154.66,153.72,154.15,5599.0,145.4475,146.0519,145.1642,145.5703,5599.0
2022-07-14 10:35:00,154.13,154.29,153.87,153.97,3500.0,145.5514,145.7025,145.3058,145.4003,3500.0
2022-07-14 10:40:00,154.08,154.08,153.57,153.57,4030.0,145.5042,145.5042,145.0225,145.0225,4030.0
2022-07-14 10:45:00,153.56,153.82,153.53,153.78,7017.0,145.0131,145.2586,144.9848,145.2209,7017.0
2022-07-14 10:50:00,153.89,154.3,153.85,154.13,13933.0,145.3247,145.7119,145.287,145.5514,13933.0
2022-07-14 10:55:00,154.06,154.06,153.7,153.88,6201.0,145.4853,145.4853,145.1453,145.3153,6201.0
2022-07-14 11:00:00,153.95,154.39,153.67,153.97,10144.0,145.3814,145.7969,145.117,145.4003,10144.0
2022-07-14 11:05:00,153.95,154.44,153.95,154.44,6176.0,145.3814,145.8441,145.3814,145.8441,6176.0
2022-07-14 11:10:00,154.56,154.63,154.13,154.13,3159.0,145.9574,146.0235,145.5514,145.5514,3159.0
2022-07-14 11:15:00,154.12,154.3,153.85,154.3,4634.0,145.5419,145.7119,145.287,145.7119,4634.0
2022-07-14 11:20:00,154.25,154.63,154.17,154.27,5547.0,145.6647,146.0235,145.5892,145.6836,5547.0
2022-07-14 11:25:00,154.34,154.35,154.09,154.18,2603.0,145.7497,145.7591,145.5136,145.5986,2603.0
2022-07-14 11:30:00,154.25,154.38,154.06,154.09,3776.0,145.6647,145.7875,145.4853,145.5136,3776.0
2022-07-14 11:35:00,154.14,154.38,153.98,154.35,5731.0,145.5608,145.7875,145.4097,145.7591,5731.0
2022-07-14 11:40:00,154.53,155.14,154.48,154.99,4796.0,145.9291,146.5052,145.8819,146.3635,4796.0
2022-07-14 11:45:00,154.92,155.03,154.88,155.02,3712.0,146.2974,146.4013,146.2596,146.3918,3712.0
2022-07-14 11:50:00,155.03,155.32,154.85,155.12,4716.0,146.4013,146.6751,146.2313,146.4863,4716.0
2022-07-14 11:55:00,155.2,155.34,155.0,155.18,4271.0,146.5618,146.694,146.373,146.5429,4271.0
2022-07-14 12:00:00,155.29,155.43,155.02,155.26,3471.0,146.6468,146.779,146.3918,146.6185,3471.0
2022-07-14 12:05:00,155.22,155.24,154.88,154.98,2800.0,146.5807,146.5996,146.2596,146.3541,2800.0
2022-07-14 12:10:00,154.98,155.21,154.95,155.17,6153.0,146.3541,146.5713,146.3257,146.5335,6153.0
2022-07-14 12:15:00,155.13,155.35,154.93,155.35,6384.0,146.4957,146.7035,146.3068,146.7035,6384.0
2022-07-14 12:20:00,155.31,155.47,155.13,155.15,6095.0,146.6657,146.8168,146.4957,146.5146,6095.0
2022-07-14 12:25:00,155.14,155.14,154.56,154.61,7788.0,146.5052,146.5052,145.9574,146.0047,7788.0
2022-07-14 12:30:00,154.66,155.09,154.66,155.05,4165.0,146.0519,146.4579,146.0519,146.4202,4165.0
2022-07-14 12:35:00,155.11,155.2,154.91,155.2,6202.0,146.4768,146.5618,146.288,146.5618,6202.0
2022-07-14 12:40:00,155.08,155.11,154.91,155.11,3711.0,146.4485,146.4768,146.288,146.4768,3711.0
2022-07-14 12:45:00,155.09,155.13,154.53,154.56,4838.0,146.4579,146.4957,145.9291,145.9574,4838.0
2022-07-14 12:50:00,154.5,154.69,154.45,154.65,2621.0,145.9008,146.0802,145.8536,146.0424,2621.0
2022-07-14 12:55:00,154.73,155.26,154.69,155.25,10211.0,146.118,146.6185,146.0802,146.609,10211.0
2022-07-14 13:00:00,155.28,155.32,155.1,155.16,4936.0,146.6374,146.6751,146.4674,146.524,4936.0
2022-07-14 13:05:00,155.08,155.41,155.01,155.39,4220.0,146.4485,146.7601,146.3824,146.7412,4220.0
2022-07-14 13:10:00,155.35,155.35,155.06,155.23,6130.0,146.7035,146.7035,146.4296,146.5902,6130.0
2022-07-14 13:15:00,155.23,155.79,155.08,155.63,7766.0,146.5902,147.119,146.4485,146.9679,7766.0
2022-07-14 13:20:00,155.58,155.92,155.55,155.73,6531.0,146.9207,147.2417,146.8923,147.0623,6531.0
2022-07-14 13:25:00,155.71,156.31,155.71,156.27,10670.0,147.0434,147.61,147.0434,147.5723,10670.0
2022-07-14 13:30:00,156.2,156.27,156.0,156.1,8346.0,147.5062,147.5723,147.3173,147.4117,8346.0
2022-07-14 13:35:00,156.08,156.52,156.08,156.37,5227.0,147.3928,147.8084,147.3928,147.6667,5227.0
2022-07-14 13:40:00,156.35,156.94,156.35,156.91,9093.0,147.6478,148.205,147.6478,148.1766,9093.0
2022-07-14 13:45:00,156.94,157.14,156.83,157.06,8018.0,148.205,148.3938,148.1011,148.3183,8018.0
2022-07-14 13:50:00,157.14,157.23,156.82,156.88,5625.0,148.3938,148.4788,148.0917,148.1483,5625.0
2022-07-14 13:55:00,156.94,157.22,156.84,157.18,9926.0,148.205,148.4694,148.1105,148.4316,9926.0
2022-07-14 14:00:00,157.13,157.43,157.08,157.27,10467.0,148.3844,148.6677,148.3372,148.5166,10467.0
2022-07-14 14:05:00,157.33,157.9,157.08,157.44,217243.0,148.5733,149.1115,148.3372,148.6771,217243.0
2022-07-14 14:10:00,157.44,157.67,157.27,157.67,6570.0,148.6771,148.8943,148.5166,148.8943,6570.0
2022-07-14 14:15:00,157.63,158.32,157.58,158.29,19333.0,148.8566,149.5082,148.8094,149.4798,19333.0
2022-07-14 14:20:00,158.3,158.94,158.3,158.81,15952.0,149.4893,150.0937,149.4893,149.9709,15952.0
2022-07-14 14:25:00,158.87,159.25,158.76,159.17,13000.0,150.0276,150.3864,149.9237,150.3109,13000.0
2022-07-14 14:30:00,159.22,159.3,158.86,159.22,12812.0,150.3581,150.4336,150.0181,150.3581,12812.0
2022-07-14 14:35:00,159.22,159.68,159.18,159.62,14196.0,150.3581,150.7925,150.3203,150.7358,14196.0
2022-07-14 14:40:00,159.71,159.96,159.16,159.4,17441.0,150.8208,151.0569,150.3014,150.5281,17441.0
2022-07-14 14:45:00,159.38,159.59,159.32,159.58,15002.0,150.5092,150.7075,150.4525,150.698,15002.0
2022-07-14 14:50:00,159.57,159.73,159.32,159.72,13372.0,150.6886,150.8397,150.4525,150.8302,13372.0
2022-07-14 14:55:00,159.74,159.94,159.68,159.68,10252.0,150.8491,151.038,150.7925,150.7925,10252.0
2022-07-14 15:00:00,159.76,159.94,159.62,159.82,13036.0,150.868,151.038,150.7358,150.9247,13036.0
2022-07-14 15:05:00,159.82,159.89,159.45,159.46,9517.0,150.9247,150.9908,150.5753,150.5847,9517.0
2022-07-14 15:10:00,159.41,159.77,159.32,159.77,11717.0,150.5375,150.8775,150.4525,150.8775,11717.0
2022-07-14 15:15:00,159.75,159.81,159.53,159.7,20259.0,150.8586,150.9152,150.6508,150.8114,20259.0
2022-07-14 15:20:00,159.7,160.17,159.67,160.0,26056.0,150.8114,151.2552,150.783,151.0947,26056.0
2022-07-14 15:25:00,160.07,160.07,159.71,159.84,17197.0,151.1608,151.1608,150.8208,150.9436,17197.0
2022-07-14 15:30:00,159.9,160.22,159.8,159.81,32231.0,151.0002,151.3024,150.9058,150.9152,32231.0
2022-07-14 15:35:00,159.75,159.88,159.45,159.63,28573.0,150.8586,150.9813,150.5753,150.7453,28573.0
2022-07-14 15:40:00,159.61,159.61,159.27,159.34,22867.0,150.7264,150.7264,150.4053,150.4714,22867.0
2022-07-14 15:45:00,159.32,159.35,159.03,159.21,27691.0,150.4525,150.4808,150.1787,150.3486,27691.0
2022-07-14 15:50:00,159.3,159.99,159.2,159.99,51798.0,150.4336,151.0852,150.3392,151.0852,51798.0
2022-07-14 15:55:00,159.99,160.0,159.44,159.82,162837.0,151.0852,151.0947,150.5658,150.9247,162837.0
2022-07-15 09:30:00,161.09,162.42,160.28,160.57,81530.0,152.124,153.38,151.3591,151.6329,81530.0
2022-07-15 09:35:00,160.71,161.58,160.59,160.75,15767.0,151.7651,152.5867,151.6518,151.8029,15767.0
2022-07-15 09:40:00,160.71,161.43,160.45,161.09,14012.0,151.7651,152.4451,151.5196,152.124,14012.0
2022-07-15 09:45:00,161.04,161.21,160.42,160.84,7752.0,152.0768,152.2373,151.4913,151.8879,7752.0
2022-07-15 09:50:00,161.01,161.07,160.35,160.52,8078.0,152.0484,152.1051,151.4252,151.5857,8078.0
2022-07-15 09:55:00,160.44,161.31,160.29,161.04,7752.0,151.5102,152.3317,151.3685,152.0768,7752.0
2022-07-15 10:00:00,161.35,162.32,160.95,160.95,18542.0,152.3695,153.2855,151.9918,151.9918,18542.0
2022-07-15 10:05:00,161.02,161.23,160.19,160.34,13670.0,152.0579,152.2562,151.2741,151.4157,13670.0
2022-07-15 10:10:00,160.4,161.21,160.09,161.14,25859.0,151.4724,152.2373,151.1797,152.1712,25859.0
2022-07-15 10:15:00,161.22,161.75,161.16,161.64,12400.0,152.2468,152.7473,152.1901,152.6434,12400.0
2022-07-15 10:20:00,161.56,161.84,160.87,161.84,11947.0,152.5678,152.8323,151.9162,152.8323,11947.0
2022-07-15 10:25:00,161.96,162.14,161.86,161.94,8551.0,152.9456,153.1156,152.8511,152.9267,8551.0
2022-07-15 10:30:00,161.94,162.04,161.51,161.65,9108.0,152.9267,153.0211,152.5206,152.6528,9108.0
2022-07-15 10:35:00,161.64,161.68,161.24,161.47,7052.0,152.6434,152.6812,152.2656,152.4828,7052.0
2022-07-15 10:40:00,161.44,161.44,161.0,161.0,21780.0,152.4545,152.4545,152.039,152.039,21780.0
2022-07-15 10:45:00,160.96,161.03,160.5,160.76,6968.0,152.0012,152.0673,151.5668,151.8124,6968.0
2022-07-15 10:50:00,160.66,160.88,160.32,160.43,12811.0,151.7179,151.9257,151.3969,151.5007,12811.0
2022-07-15 10:55:00,160.35,160.99,160.32,160.94,7851.0,151.4252,152.0296,151.3969,151.9823,7851.0
2022-07-15 11:00:00,161.03,162.17,161.03,161.96,18843.0,152.0673,153.1439,152.0673,152.9456,18843.0
2022-07-15 11:05:00,162.0,162.76,161.9,162.7,11740.0,152.9833,153.701,152.8889,153.6444,11740.0
2022-07-15 11:10:00,162.77,162.95,162.56,162.88,20548.0,153.7105,153.8805,153.5122,153.8144,20548.0
2022-07-15 11:15:00,162.85,163.04,162.73,162.98,17214.0,153.786,153.9655,153.6727,153.9088,17214.0
2022-07-15 11:20:00,162.97,163.19,162.71,163.12,10018.0,153.8994,154.1071,153.6538,154.041,10018.0
2022-07-15 11:25:00,163.1,163.57,162.92,162.92,18237.0,154.0221,154.466,153.8521,153.8521,18237.0
2022-07-15 11:30:00,162.87,163.12,162.62,163.01,14859.0,153.8049,154.041,153.5688,153.9371,14859.0
2022-07-15 11:35:00,162.92,163.17,162.73,162.95,7452.0,153.8521,154.0882,153.6727,153.8805,7452.0
2022-07-15 11:40:00,162.9,162.94,162.69,162.73,7662.0,153.8333,153.871,153.6349,153.6727,7662.0
2022-07-15 11:45:00,162.71,162.82,162.28,162.28,4194.0,153.6538,153.7577,153.2478,153.2478,4194.0
2022-07-15 11:50:00,162.17,162.44,162.16,162.35,7213.0,153.1439,153.3989,153.1344,153.3139,7213.0
2022-07-15 11:55:00,162.2,162.54,162.15,162.28,10578.0,153.1722,153.4933,153.125,153.2478,10578.0
2022-07-15 12:00:00,162.27,162.89,162.2,162.85,20799.0,153.2383,153.8238,153.1722,153.786,20799.0
2022-07-15 12:05:00,162.79,162.88,162.35,162.49,69327.0,153.7294,153.8144,153.3139,153.4461,69327.0
2022-07-15 12:10:00,162.41,162.8,162.31,162.69,16570.0,153.3705,153.7388,153.2761,153.6349,16570.0
2022-07-15 12:15:00,162.71,163.29,162.6,163.28,8316.0,153.6538,154.2015,153.55,154.1921,8316.0
2022-07-15 12:20:00,163.32,163.35,163.06,163.08,8784.0,154.2299,154.2582,153.9843,154.0032,8784.0
2022-07-15 12:25:00,163.04,163.35,163.04,163.34,11668.0,153.9655,154.2582,153.9655,154.2488,11668.0
2022-07-15 12:30:00,163.36,163.41,162.78,162.87,11189.0,154.2676,154.3149,153.7199,153.8049,11189.0
2022-07-15 12:35:00,162.83,163.06,162.83,163.0,7404.0,153.7671,153.9843,153.7671,153.9277,7404.0
2022-07-15 12:40:00,162.98,163.18,162.84,163.18,5214.0,153.9088,154.0977,153.7766,154.0977,5214.0
2022-07-15 12:45:00,163.11,163.12,162.84,162.93,5588.0,154.0316,154.041,153.7766,153.8616,5588.0
2022-07-15 12:50:00,162.93,163.17,162.83,162.94,8681.0,153.8616,154.0882,153.7671,153.871,8681.0
2022-07-15 12:55:00,162.95,163.22,162.95,163.09,8224.0,153.8805,154.1354,153.8805,154.0127,8224.0
2022-07-15 13:00:00,163.08,163.14,162.87,163.14,9000.0,154.0032,154.0599,153.8049,154.0599,9000.0
2022-07-15 13:05:00,163.18,163.28,163.05,163.05,7664.0,154.0977,154.1921,153.9749,153.9749,7664.0
2022-07-15 13:10:00,163.09,163.12,162.93,162.99,4915.0,154.0127,154.041,153.8616,153.9182,4915.0
2022-07-15 13:15:00,162.96,162.96,162.76,162.92,6789.0,153.8899,153.8899,153.701,153.8521,6789.0
2022-07-15 13:20:00,162.98,163.1,162.93,163.1,9834.0,153.9088,154.0221,153.8616,154.0221,9834.0
2022-07-15 13:25:00,163.13,163.4,163.08,163.32,7254.0,154.0505,154.3054,154.0032,154.2299,7254.0
2022-07-15 13:30:00,163.39,163.57,163.32,163.55,4551.0,154.296,154.466,154.2299,154.4471,4551.0
2022-07-15 13:35:00,163.56,163.58,163.39,163.54,5740.0,154.4565,154.4754,154.296,154.4376,5740.0
2022-07-15 13:40:00,163.61,163.61,163.27,163.43,8185.0,154.5037,154.5037,154.1827,154.3338,8185.0
2022-07-15 13:45:00,163.39,163.49,163.3,163.3,5681.0,154.296,154.3904,154.211,154.211,5681.0
2022-07-15 13:50:00,163.25,163.48,163.2,163.3,10207.0,154.1638,154.381,154.1166,154.211,10207.0
2022-07-15 13:55:00,163.3,163.57,163.3,163.5,5773.0,154.211,154.466,154.211,154.3999,5773.0
2022-07-15 14:00:00,163.53,163.58,163.35,163.58,9612.0,154.4282,154.4754,154.2582,154.4754,9612.0
2022-07-15 14:05:00,163.66,164.03,163.62,164.03,9615.0,154.551,154.9004,154.5132,154.9004,9615.0
2022-07-15 14:10:00,164.07,164.29,164.03,164.23,17215.0,154.9381,155.1459,154.9004,155.0892,17215.0
2022-07-15 14:15:00,164.26,164.48,164.23,164.27,17801.0,155.1176,155.3253,155.0892,155.127,17801.0
2022-07-15 14:20:00,164.32,164.37,164.09,164.37,30525.0,155.1742,155.2214,154.957,155.2214,30525.0
2022-07-15 14:25:00,164.37,164.48,164.24,164.47,18663.0,155.2214,155.3253,155.0987,155.3159,18663.0
2022-07-15 14:30:00,164.44,164.5,164.22,164.36,12347.0,155.2875,155.3442,155.0798,155.212,12347.0
2022-07-15 14:35:00,164.36,164.52,164.19,164.4,9213.0,155.212,155.3631,155.0515,155.2498,9213.0
2022-07-15 14:40:00,164.42,164.65,164.42,164.59,7956.0,155.2687,155.4859,155.2687,155.4292,7956.0
2022-07-15 14:45:00,164.59,164.88,164.58,164.81,10523.0,155.4292,155.703,155.4197,155.6369,10523.0
2022-07-15 14:50:00,164.82,164.85,164.66,164.77,12398.0,155.6464,155.6747,155.4953,155.5992,12398.0
2022-07-15 14:55:00,164.73,164.76,164.52,164.59,12578.0,155.5614,155.5897,155.3631,155.4292,12578.0
2022-07-15 15:00:00,164.58,164.8,164.45,164.72,11883.0,155.4197,155.6275,155.297,155.552,11883.0
2022-07-15 15:05:00,164.69,164.85,164.66,164.85,10901.0,155.5236,155.6747,155.4953,155.6747,10901.0
2022-07-15 15:10:00,164.84,164.94,164.73,164.8,11968.0,155.6653,155.7597,155.5614,155.6275,11968.0
2022-07-15 15:15:00,164.8,164.93,164.71,164.86,14606.0,155.6275,155.7503,155.5425,155.6842,14606.0
2022-07-15 15:20:00,164.92,165.09,164.82,164.82,17342.0,155.7408,155.9014,155.6464,155.6464,17342.0
2022-07-15 15:25:00,164.82,164.94,164.8,164.84,21841.0,155.6464,155.7597,155.6275,155.6653,21841.0
2022-07-15 15:30:00,164.85,164.87,164.25,164.38,34283.0,155.6747,155.6936,155.1081,155.2309,34283.0
2022-07-15 15:35:00,164.38,164.61,163.83,163.95,32925.0,155.2309,155.4481,154.7115,154.8248,32925.0
2022-07-15 15:40:00,163.97,164.07,163.85,164.02,34078.0,154.8437,154.9381,154.7304,154.8909,34078.0
2022-07-15 15:45:00,164.01,164.08,163.82,163.83,29351.0,154.8815,154.9476,154.702,154.7115,29351.0
2022-07-15 15:50:00,163.85,164.0,163.54,163.88,50772.0,154.7304,154.872,154.4376,154.7587,50772.0
2022-07-15 15:55:00,163.86,164.04,163.77,164.02,149689.0,154.7398,154.9098,154.6548,154.8909,149689.0
2022-07-18 09:30:00,166.09,166.09,164.8,165.0,25731.0,156.8457,156.8457,155.6275,155.8164,25731.0
2022-07-18 09:35:00,164.85,164.85,164.07,164.7,10559.0,155.6747,155.6747,154.9381,155.5331,10559.0
2022-07-18 09:40:00,164.54,164.7,164.16,164.7,7601.0,155.382,155.5331,155.0231,155.5331,7601.0
2022-07-18 09:45:00,164.55,164.84,164.19,164.29,5625.0,155.3914,155.6653,155.0515,155.1459,5625.0
2022-07-18 09:50:00,164.34,164.44,163.27,163.31,6604.0,155.1931,155.2875,154.1827,154.2204,6604.0
2022-07-18 09:55:00,163.27,163.47,163.03,163.18,17982.0,154.1827,154.3715,153.956,154.0977,17982.0
2022-07-18 10:00:00,163.38,163.69,163.1,163.1,18368.0,154.2865,154.5793,154.0221,154.0221,18368.0
2022-07-18 10:05:00,163.11,163.28,162.15,162.34,15989.0,154.0316,154.1921,153.125,153.3044,15989.0
2022-07-18 10:10:00,162.33,162.47,161.74,162.25,36449.0,153.295,153.4272,152.7378,153.2194,36449.0
2022-07-18 10:15:00,162.24,162.6,162.06,162.6,13935.0,153.21,153.55,153.04,153.55,13935.0
2022-07-18 10:20:00,162.5,163.03,162.5,163.03,8397.0,153.4555,153.956,153.4555,153.956,8397.0
2022-07-18 10:25:00,162.97,163.4,162.81,163.37,10122.0,153.8994,154.3054,153.7483,154.2771,10122.0
2022-07-18 10:30:00,163.45,164.06,163.45,163.89,10602.0,154.3526,154.9287,154.3526,154.7682,10602.0
2022-07-18 10:35:00,163.9,164.11,163.8,163.94,11699.0,154.7776,154.9759,154.6832,154.8154,11699.0
2022-07-18 10:40:00,163.95,164.29,163.9,164.2,6409.0,154.8248,155.1459,154.7776,155.0609,6409.0
2022-07-18 10:45:00,164.16,164.16,163.71,164.02,4737.0,155.0231,155.0231,154.5982,154.8909,4737.0
2022-07-18 10:50:00,164.0,164.14,163.75,163.9,5129.0,154.872,155.0042,154.6359,154.7776,5129.0
2022-07-18 10:55:00,163.92,164.43,163.91,164.35,6010.0,154.7965,155.2781,154.787,155.2025,6010.0
2022-07-18 11:00:00,164.34,164.34,164.01,164.11,4709.0,155.1931,155.1931,154.8815,154.9759,4709.0
2022-07-18 11:05:00,164.16,164.27,164.08,164.12,5406.0,155.0231,155.127,154.9476,154.9853,5406.0
2022-07-18 11:10:00,164.06,164.27,163.97,164.27,10740.0,154.9287,155.127,154.8437,155.127,10740.0
2022-07-18 11:15:00,164.3,164.55,164.24,164.36,10445.0,155.1553,155.3914,155.0987,155.212,10445.0
2022-07-18 11:20:00,164.35,164.59,164.28,164.57,7548.0,155.2025,155.4292,155.1364,155.4103,7548.0
2022-07-18 11:25:00,164.5,164.87,164.5,164.74,9209.0,155.3442,155.6936,155.3442,155.5708,9209.0
2022-07-18 11:30:00,164.72,164.86,164.59,164.86,4632.0,155.552,155.6842,155.4292,155.6842,4632.0
2022-07-18 11:35:00,164.79,164.85,164.68,164.76,4072.0,155.6181,155.6747,155.5142,155.5897,4072.0
2022-07-18 11:40:00,164.77,164.79,164.64,164.75,8721.0,155.5992,155.6181,155.4764,155.5803,8721.0
2022-07-18 11:45:00,164.79,164.9,164.43,164.48,10503.0,155.6181,155.7219,155.2781,155.3253,10503.0
2022-07-18 11:50:00,164.45,165.2,164.45,165.17,14482.0,155.297,156.0052,155.297,155.9769,14482.0
2022-07-18 11:55:00,165.22,165.76,164.93,165.55,20059.0,156.0241,156.5341,155.7503,156.3358,20059.0
2022-07-18 12:00:00,165.55,165.55,165.07,165.13,5944.0,156.3358,156.3358,155.8825,155.9391,5944.0
2022-07-18 12:05:00,165.1,165.24,164.81,164.87,6488.0,155.9108,156.043,155.6369,155.6936,6488.0
2022-07-18 12:10:00,164.86,164.87,164.56,164.73,10600.0,155.6842,155.6936,155.4009,155.5614,10600.0
2022-07-18 12:15:00,164.68,164.8,164.65,164.76,6763.0,155.5142,155.6275,155.4859,155.5897,6763.0
2022-07-18 12:20:00,164.67,164.81,164.63,164.74,4700.0,155.5047,155.6369,155.467,155.5708,4700.0
2022-07-18 12:25:00,164.72,164.73,164.57,164.57,4554.0,155.552,155.5614,155.4103,155.4103,4554.0
2022-07-18 12:30:00,164.59,164.83,164.48,164.49,8922.0,155.4292,155.6558,155.3253,155.3348,8922.0
2022-07-18 12:35:00,164.5,164.72,164.43,164.64,10248.0,155.3442,155.552,155.2781,155.4764,10248.0
2022-07-18 12:40:00,164.73,164.81,164.69,164.71,5900.0,155.5614,155.6369,155.5236,155.5425,5900.0
2022-07-18 12:45:00,164.65,164.65,164.35,164.37,4540.0,155.4859,155.4859,155.2025,155.2214,4540.0
2022-07-18 12:50:00,164.33,164.46,164.27,164.34,5996.0,155.1837,155.3064,155.127,155.1931,5996.0
2022-07-18 12:55:00,164.29,164.35,164.07,164.16,10250.0,155.1459,155.2025,154.9381,155.0231,10250.0
2022-07-18 13:00:00,164.16,164.47,164.13,164.47,6500.0,155.0231,155.3159,154.9948,155.3159,6500.0
2022-07-18 13:05:00,164.46,164.5,164.32,164.32,19869.0,155.3064,155.3442,155.1742,155.1742,19869.0
2022-07-18 13:10:00,164.25,164.28,164.13,164.16,3844.0,155.1081,155.1364,154.9948,155.0231,3844.0
2022-07-18 13:15:00,164.18,164.2,163.99,163.99,5636.0,155.042,155.0609,154.8626,154.8626,5636.0
2022-07-18 13:20:00,164.03,164.15,163.94,164.12,13944.0,154.9004,155.0137,154.8154,154.9853,13944.0
2022-07-18 13:25:00,164.16,164.25,163.95,163.96,4438.0,155.0231,155.1081,154.8248,154.8343,4438.0
2022-07-18 13:30:00,163.86,163.9,163.27,163.27,8050.0,154.7398,154.7776,154.1827,154.1827,8050.0
2022-07-18 13:35:00,163.22,163.37,162.67,162.83,23536.0,154.1354,154.2771,153.6161,153.7671,23536.0
2022-07-18 13:40:00,162.81,163.02,162.75,162.82,6341.0,153.7483,153.9466,153.6916,153.7577,6341.0
2022-07-18 13:45:00,162.9,163.09,162.49,162.53,8051.0,153.8333,154.0127,153.4461,153.4838,8051.0
2022-07-18 13:50:00,162.52,162.57,162.32,162.46,7066.0,153.4744,153.5216,153.2855,153.4177,7066.0
2022-07-18 13:55:00,162.39,162.5,161.16,161.16,21331.0,153.3516,153.4555,152.1901,152.1901,21331.0
2022-07-18 14:00:00,161.15,161.55,161.01,161.4,18924.0,152.1807,152.5584,152.0484,152.4167,18924.0
2022-07-18 14:05:00,161.46,161.46,161.18,161.3,8259.0,152.4734,152.4734,152.209,152.3223,8259.0
2022-07-18 14:10:00,161.25,161.52,161.17,161.43,4473.0,152.2751,152.5301,152.1995,152.4451,4473.0
2022-07-18 14:15:00,161.46,161.87,161.45,161.78,7500.0,152.4734,152.8606,152.464,152.7756,7500.0
2022-07-18 14:20:00,161.92,161.93,161.64,161.8,5103.0,152.9078,152.9172,152.6434,152.7945,5103.0
2022-07-18 14:25:00,161.64,161.65,161.42,161.55,3300.0,152.6434,152.6528,152.4356,152.5584,3300.0
2022-07-18 14:30:00,161.64,161.68,161.42,161.64,2503.0,152.6434,152.6812,152.4356,152.6434,2503.0
2022-07-18 14:35:00,161.68,162.0,161.59,161.91,9676.0,152.6812,152.9833,152.5962,152.8984,9676.0
2022-07-18 14:40:00,161.89,161.97,161.28,161.42,12346.0,152.8795,152.955,152.3034,152.4356,12346.0
2022-07-18 14:45:00,161.37,161.5,161.1,161.5,10094.0,152.3884,152.5112,152.1334,152.5112,10094.0
2022-07-18 14:50:00,161.46,161.47,160.95,161.16,12286.0,152.4734,152.4828,151.9918,152.1901,12286.0
2022-07-18 14:55:00,161.12,161.12,160.8,161.03,7910.0,152.1523,152.1523,151.8501,152.0673,7910.0
2022-07-18 15:00:00,160.96,161.45,160.96,161.38,11738.0,152.0012,152.464,152.0012,152.3979,11738.0
2022-07-18 15:05:00,161.43,161.94,161.38,161.8,9000.0,152.4451,152.9267,152.3979,152.7945,9000.0
2022-07-18 15:10:00,161.81,161.98,161.63,161.9,10879.0,152.8039,152.9645,152.6339,152.8889,10879.0
2022-07-18 15:15:00,161.92,162.31,161.87,162.3,9084.0,152.9078,153.2761,152.8606,153.2666,9084.0
2022-07-18 15:20:00,162.29,162.48,162.13,162.24,16146.0,153.2572,153.4366,153.1061,153.21,16146.0
2022-07-18 15:25:00,162.25,162.3,161.9,161.9,28816.0,153.2194,153.2666,152.8889,152.8889,28816.0
2022-07-18 15:30:00,161.87,161.88,161.4,161.63,29498.0,152.8606,152.87,152.4167,152.6339,29498.0
2022-07-18 15:35:00,161.64,161.75,161.28,161.54,33932.0,152.6434,152.7473,152.3034,152.5489,33932.0
2022-07-18 15:40:00,161.58,161.68,161.42,161.49,28251.0,152.5867,152.6812,152.4356,152.5017,28251.0
2022-07-18 15:45:00,161.43,161.54,161.29,161.3,43842.0,152.4451,152.5489,152.3129,152.3223,43842.0
2022-07-18 15:50:00,161.25,162.24,161.21,162.23,54853.0,152.2751,153.21,152.2373,153.2005,54853.0
2022-07-18 15:55:00,162.24,162.32,161.87,161.89,124157.0,153.21,153.2855,152.8606,152.8795,124157.0
2022-07-19 09:30:00,163.96,165.88,163.94,165.66,18376.0,154.8343,156.6474,154.8154,156.4396,18376.0
2022-07-19 09:35:00,165.79,165.79,164.93,165.12,14203.0,156.5624,156.5624,155.7503,155.9297,14203.0
2022-07-19 09:40:00,165.14,165.36,164.65,165.11,4220.0,155.9486,156.1563,155.4859,155.9202,4220.0
2022-07-19 09:45:00,165.07,165.57,165.06,165.57,4083.0,155.8825,156.3546,155.873,156.3546,4083.0
2022-07-19 09:50:00,165.78,166.71,165.77,166.42,6685.0,156.553,157.4312,156.5435,157.1573,6685.0
2022-07-19 09:55:00,166.26,166.38,166.01,166.31,8072.0,157.0062,157.1196,156.7702,157.0535,8072.0
2022-07-19 10:00:00,166.29,166.32,165.84,165.93,3113.0,157.0346,157.0629,156.6096,156.6946,3113.0
2022-07-19 10:05:00,165.83,166.33,165.67,166.33,4576.0,156.6002,157.0723,156.4491,157.0723,4576.0
2022-07-19 10:10:00,166.38,166.84,166.24,166.72,3545.0,157.1196,157.554,156.9874,157.4406,3545.0
2022-07-19 10:15:00,166.73,166.96,166.48,166.96,4188.0,157.4501,157.6673,157.214,157.6673,4188.0
2022-07-19 10:20:00,167.01,167.24,166.96,167.18,2800.0,157.7145,157.9317,157.6673,157.875,2800.0
2022-07-19 10:25:00,167.22,167.61,167.19,167.58,2881.0,157.9128,158.2811,157.8845,158.2528,2881.0
2022-07-19 10:30:00,167.59,167.72,167.29,167.29,5883.0,158.2622,158.385,157.9789,157.9789,5883.0
2022-07-19 10:35:00,167.37,167.42,167.02,167.04,16710.0,158.0545,158.1017,157.7239,157.7428,16710.0
2022-07-19 10:40:00,167.06,167.13,166.74,166.75,38382.0,157.7617,157.8278,157.4595,157.469,38382.0
2022-07-19 10:45:00,166.89,167.04,166.62,167.04,9310.0,157.6012,157.7428,157.3462,157.7428,9310.0
2022-07-19 10:50:00,167.15,167.25,167.02,167.21,4950.0,157.8467,157.9411,157.7239,157.9034,4950.0
2022-07-19 10:55:00,167.21,167.23,167.06,167.09,7783.0,157.9034,157.9223,157.7617,157.79,7783.0
2022-07-19 11:00:00,167.08,167.61,167.02,167.56,14379.0,157.7806,158.2811,157.7239,158.2339,14379.0
2022-07-19 11:05:00,167.51,167.99,167.42,167.78,7165.0,158.1867,158.64,158.1017,158.4416,7165.0
2022-07-19 11:10:00,167.78,168.21,167.78,168.21,5757.0,158.4416,158.8477,158.4416,158.8477,5757.0
2022-07-19 11:15:00,168.23,168.3,167.93,168.07,11864.0,158.8666,158.9327,158.5833,158.7155,11864.0
2022-07-19 11:20:00,168.1,168.12,167.64,168.0,5999.0,158.7438,158.7627,158.3094,158.6494,5999.0
2022-07-19 11:25:00,168.04,168.67,167.99,168.5,22176.0,158.6872,159.2821,158.64,159.1216,22176.0
2022-07-19 11:30:00,168.63,168.95,168.58,168.83,17300.0,159.2443,159.5465,159.1971,159.4332,17300.0
2022-07-19 11:35:00,168.77,169.07,168.66,168.79,8375.0,159.3765,159.6598,159.2727,159.3954,8375.0
2022-07-19 11:40:00,168.8,168.99,168.66,168.97,8787.0,159.4049,159.5843,159.2727,159.5654,8787.0
2022-07-19 11:45:00,168.99,169.01,168.37,168.37,22456.0,159.5843,159.6032,158.9988,158.9988,22456.0
2022-07-19 11:50:00,168.41,168.54,168.2,168.34,7311.0,159.0366,159.1593,158.8383,158.9705,7311.0
2022-07-19 11:55:00,168.35,168.87,168.32,168.74,5143.0,158.9799,159.471,158.9516,159.3482,5143.0
2022-07-19 12:00:00,168.75,168.75,168.41,168.43,5566.0,159.3577,159.3577,159.0366,159.0555,5566.0
2022-07-19 12:05:00,168.39,168.52,168.1,168.41,4742.0,159.0177,159.1405,158.7438,159.0366,4742.0
2022-07-19 12:10:00,168.42,168.64,168.42,168.51,4707.0,159.046,159.2538,159.046,159.131,4707.0
2022-07-19 12:15:00,168.56,168.6,168.25,168.47,10260.0,159.1782,159.216,158.8855,159.0932,10260.0
2022-07-19 12:20:00,168.5,168.56,168.37,168.56,8030.0,159.1216,159.1782,158.9988,159.1782,8030.0
2022-07-19 12:25:00,168.58,168.62,168.36,168.36,3300.0,159.1971,159.2349,158.9894,158.9894,3300.0
2022-07-19 12:30:00,168.4,169.17,168.38,169.17,4140.0,159.0271,159.7543,159.0082,159.7543,4140.0
2022-07-19 12:35:00,169.2,169.62,169.06,169.59,13729.0,159.7826,160.1792,159.6504,160.1509,13729.0
2022-07-19 12:40:00,169.58,169.74,169.51,169.6,5175.0,160.1415,160.2925,160.0754,160.1603,5175.0
2022-07-19 12:45:00,169.64,169.8,169.61,169.67,11728.0,160.1981,160.3492,160.1698,160.2264,11728.0
2022-07-19 12:50:00,169.68,169.72,169.36,169.36,6970.0,160.2359,160.2737,159.9337,159.9337,6970.0
2022-07-19 12:55:00,169.35,169.43,169.11,169.16,12641.0,159.9243,159.9998,159.6976,159.7448,12641.0
2022-07-19 13:00:00,169.16,169.29,169.12,169.14,4652.0,159.7448,159.8676,159.7071,159.7259,4652.0
2022-07-19 13:05:00,169.12,169.16,168.96,168.98,9554.0,159.7071,159.7448,159.556,159.5748,9554.0
2022-07-19 13:10:00,168.97,169.19,168.9,168.9,12097.0,159.5654,159.7732,159.4993,159.4993,12097.0
2022-07-19 13:15:00,168.87,169.02,168.83,168.87,9099.0,159.471,159.6126,159.4332,159.471,9099.0
2022-07-19 13:20:00,168.86,169.03,168.75,168.97,8031.0,159.4615,159.6221,159.3577,159.5654,8031.0
2022-07-19 13:25:00,169.02,169.36,168.96,169.36,7753.0,159.6126,159.9337,159.556,159.9337,7753.0
2022-07-19 13:30:00,169.43,169.56,169.37,169.48,5946.0,159.9998,160.1226,159.9431,160.047,5946.0
2022-07-19 13:35:00,169.51,169.83,169.51,169.83,3692.0,160.0754,160.3775,160.0754,160.3775,3692.0
2022-07-19 13:40:00,169.81,170.22,169.8,170.06,6176.0,160.3587,160.7458,160.3492,160.5947,6176.0
2022-07-19 13:45:00,170.08,170.43,170.03,170.37,19725.0,160.6136,160.9441,160.5664,160.8875,19725.0
2022-07-19 13:50:00,170.35,170.54,170.2,170.32,9676.0,160.8686,161.048,160.7269,160.8403,9676.0
2022-07-19 13:55:00,170.22,170.32,170.06,170.25,12671.0,160.7458,160.8403,160.5947,160.7742,12671.0
2022-07-19 14:00:00,170.21,170.66,170.2,170.55,9628.0,160.7364,161.1613,160.7269,161.0575,9628.0
2022-07-19 14:05:00,170.5,170.73,170.5,170.54,9081.0,161.0102,161.2274,161.0102,161.048,9081.0
2022-07-19 14:10:00,170.58,170.58,170.46,170.48,4927.0,161.0858,161.0858,160.9725,160.9914,4927.0
2022-07-19 14:15:00,170.52,170.52,170.21,170.22,6546.0,161.0291,161.0291,160.7364,160.7458,6546.0
2022-07-19 14:20:00,170.24,170.24,170.07,170.16,12187.0,160.7647,160.7647,160.6042,160.6892,12187.0
2022-07-19 14:25:00,170.14,170.15,168.35,168.47,24243.0,160.6703,160.6797,158.9799,159.0932,24243.0
2022-07-19 14:30:00,168.47,169.07,168.45,168.93,75250.0,159.0932,159.6598,159.0743,159.5276,75250.0
2022-07-19 14:35:00,168.88,169.53,168.85,169.53,7210.0,159.4804,160.0942,159.4521,160.0942,7210.0
2022-07-19 14:40:00,169.43,169.94,169.43,169.94,4930.0,159.9998,160.4814,159.9998,160.4814,4930.0
2022-07-19 14:45:00,169.88,169.94,169.44,169.79,6733.0,160.4248,160.4814,160.0092,160.3398,6733.0
2022-07-19 14:50:00,169.84,170.08,169.71,169.98,7699.0,160.387,160.6136,160.2642,160.5192,7699.0
2022-07-19 14:55:00,169.97,169.97,169.79,169.89,2750.0,160.5097,160.5097,160.3398,160.4342,2750.0
2022-07-19 15:00:00,169.93,169.95,169.69,169.93,3400.0,160.472,160.4909,160.2453,160.472,3400.0
2022-07-19 15:05:00,169.91,170.39,169.9,170.3,6547.0,160.4531,160.9064,160.4436,160.8214,6547.0
2022-07-19 15:10:00,170.28,170.31,170.02,170.14,8247.0,160.8025,160.8308,160.557,160.6703,8247.0
2022-07-19 15:15:00,170.17,170.17,169.9,170.01,8221.0,160.6986,160.6986,160.4436,160.5475,8221.0
2022-07-19 15:20:00,170.12,170.3,170.01,170.21,10250.0,160.6514,160.8214,160.5475,160.7364,10250.0
2022-07-19 15:25:00,170.24,170.38,170.04,170.04,15444.0,160.7647,160.8969,160.5759,160.5759,15444.0
2022-07-19 15:30:00,170.08,170.3,169.71,169.72,15009.0,160.6136,160.8214,160.2642,160.2737,15009.0
2022-07-19 15:35:00,169.71,169.99,169.71,169.93,12167.0,160.2642,160.5286,160.2642,160.472,12167.0
2022-07-19 15:40:00,169.93,170.24,169.9,170.2,19618.0,160.472,160.7647,160.4436,160.7269,19618.0
2022-07-19 15:45:00,170.2,170.53,170.02,170.08,32375.0,160.7269,161.0386,160.557,160.6136,32375.0
2022-07-19 15:50:00,170.1,170.6,170.09,170.57,52862.0,160.6325,161.1047,160.6231,161.0764,52862.0
2022-07-19 15:55:00,170.58,170.81,170.36,170.43,123083.0,161.0858,161.303,160.878,160.9441,123083.0
2022-07-20 09:30:00,169.45,170.21,168.28,169.15,26293.0,160.0187,160.7364,158.9138,159.7354,26293.0
2022-07-20 09:35:00,169.42,169.5,168.56,168.66,8205.0,159.9904,160.0659,159.1782,159.2727,8205.0
2022-07-20 09:40:00,168.66,169.5,168.54,169.34,11036.0,159.2727,160.0659,159.1593,159.9148,11036.0
2022-07-20 09:45:00,169.46,169.5,168.74,169.1,12052.0,160.0281,160.0659,159.3482,159.6882,12052.0
2022-07-20 09:50:00,169.33,170.26,169.23,170.04,13972.0,159.9054,160.7836,159.8109,160.5759,13972.0
2022-07-20 09:55:00,170.08,170.65,170.05,170.38,9050.0,160.6136,161.1519,160.5853,160.8969,9050.0
2022-07-20 10:00:00,170.46,171.17,170.22,171.13,11650.0,160.9725,161.643,160.7458,161.6052,11650.0
2022-07-20 10:05:00,171.03,171.9,170.59,171.75,3639.0,161.5108,162.3323,161.0952,162.1907,3639.0
2022-07-20 10:10:00,171.8,172.4,171.78,172.27,6745.0,162.2379,162.8045,162.219,162.6817,6745.0
2022-07-20 10:15:00,172.32,172.43,171.77,171.86,9231.0,162.729,162.8328,162.2096,162.2946,9231.0
2022-07-20 10:20:00,171.75,172.51,171.68,172.51,4572.0,162.1907,162.9084,162.1246,162.9084,4572.0
2022-07-20 10:25:00,172.55,173.64,172.42,173.64,7369.0,162.9461,163.9755,162.8234,163.9755,7369.0
2022-07-20 10:30:00,173.59,174.41,173.4,174.41,12627.0,163.9283,164.7026,163.7488,164.7026,12627.0
2022-07-20 10:35:00,174.48,174.65,174.08,174.34,13929.0,164.7687,164.9293,164.391,164.6365,13929.0
2022-07-20 10:40:00,174.27,174.37,173.85,174.04,12438.0,164.5704,164.6649,164.1738,164.3532,12438.0
2022-07-20 10:45:00,174.03,174.63,173.92,174.6,6028.0,164.3438,164.9104,164.2399,164.882,6028.0
2022-07-20 10:50:00,174.55,174.85,174.4,174.75,7381.0,164.8348,165.1181,164.6932,165.0237,7381.0
2022-07-20 10:55:00,174.73,175.3,174.73,175.27,46513.0,165.0048,165.5431,165.0048,165.5148,46513.0
2022-07-20 11:00:00,175.38,175.38,174.28,174.5,15250.0,165.6186,165.6186,164.5799,164.7876,15250.0
2022-07-20 11:05:00,174.48,174.93,174.38,174.93,13486.0,164.7687,165.1937,164.6743,165.1937,13486.0
2022-07-20 11:10:00,175.05,175.45,175.0,175.23,13109.0,165.307,165.6847,165.2598,165.477,13109.0
2022-07-20 11:15:00,175.23,175.32,175.01,175.13,11957.0,165.477,165.562,165.2692,165.3826,11957.0
2022-07-20 11:20:00,175.24,175.26,174.82,174.95,8607.0,165.4864,165.5053,165.0898,165.2126,8607.0
2022-07-20 11:25:00,175.07,175.66,175.07,175.62,6547.0,165.3259,165.8831,165.3259,165.8453,6547.0
2022-07-20 11:30:00,175.55,175.7,175.42,175.63,10926.0,165.7792,165.9208,165.6564,165.8547,10926.0
2022-07-20 11:35:00,175.69,175.8,175.0,175.14,9954.0,165.9114,166.0153,165.2598,165.392,9954.0
2022-07-20 11:40:00,175.14,175.53,174.97,175.44,11652.0,165.392,165.7603,165.2315,165.6753,11652.0
2022-07-20 11:45:00,175.47,175.73,175.33,175.4,32557.0,165.7036,165.9492,165.5714,165.6375,32557.0
2022-07-20 11:50:00,175.48,176.09,175.44,176.03,9175.0,165.7131,166.2891,165.6753,166.2325,9175.0
2022-07-20 11:55:00,176.03,176.04,175.45,175.45,6866.0,166.2325,166.2419,165.6847,165.6847,6866.0
2022-07-20 12:00:00,175.59,175.73,175.53,175.64,5233.0,165.8169,165.9492,165.7603,165.8642,5233.0
2022-07-20 12:05:00,175.7,176.02,175.7,176.02,6398.0,165.9208,166.223,165.9208,166.223,6398.0
2022-07-20 12:10:00,175.96,176.13,175.85,175.98,5424.0,166.1664,166.3269,166.0625,166.1852,5424.0
2022-07-20 12:15:00,176.0,176.0,175.57,175.83,5454.0,166.2041,166.2041,165.7981,166.0436,5454.0
2022-07-20 12:20:00,175.77,175.87,175.54,175.87,5196.0,165.9869,166.0814,165.7697,166.0814,5196.0
2022-07-20 12:25:00,175.85,175.85,175.41,175.42,4772.0,166.0625,166.0625,165.647,165.6564,4772.0
2022-07-20 12:30:00,175.42,175.61,175.35,175.4,6982.0,165.6564,165.8358,165.5903,165.6375,6982.0
2022-07-20 12:35:00,175.3,175.73,175.25,175.65,4549.0,165.5431,165.9492,165.4959,165.8736,4549.0
2022-07-20 12:40:00,175.73,175.73,174.55,174.64,6895.0,165.9492,165.9492,164.8348,164.9198,6895.0
2022-07-20 12:45:00,174.58,174.6,174.04,174.18,12163.0,164.8632,164.882,164.3532,164.4854,12163.0
2022-07-20 12:50:00,174.04,175.03,174.04,174.89,6432.0,164.3532,165.2881,164.3532,165.1559,6432.0
2022-07-20 12:55:00,174.93,175.46,174.93,175.2,7166.0,165.1937,165.6942,165.1937,165.4487,7166.0
2022-07-20 13:00:00,175.15,175.16,174.32,174.35,10220.0,165.4014,165.4109,164.6176,164.646,10220.0
2022-07-20 13:05:00,174.4,174.69,174.05,174.38,8107.0,164.6932,164.967,164.3627,164.6743,8107.0
2022-07-20 13:10:00,174.33,174.37,173.61,174.01,6352.0,164.6271,164.6649,163.9472,164.3249,6352.0
2022-07-20 13:15:00,174.17,174.57,173.94,174.57,5948.0,164.476,164.8537,164.2588,164.8537,5948.0
2022-07-20 13:20:00,174.65,174.71,174.45,174.64,6314.0,164.9293,164.9859,164.7404,164.9198,6314.0
2022-07-20 13:25:00,174.65,175.07,174.64,175.04,5750.0,164.9293,165.3259,164.9198,165.2976,5750.0
2022-07-20 13:30:00,174.97,175.43,174.92,175.25,8906.0,165.2315,165.6659,165.1842,165.4959,8906.0
2022-07-20 13:35:00,175.27,175.34,174.95,175.34,9973.0,165.5148,165.5809,165.2126,165.5809,9973.0
2022-07-20 13:40:00,175.38,175.6,175.36,175.52,7416.0,165.6186,165.8264,165.5997,165.7508,7416.0
2022-07-20 13:45:00,175.38,175.54,175.17,175.31,8029.0,165.6186,165.7697,165.4203,165.5525,8029.0
2022-07-20 13:50:00,175.3,175.63,175.3,175.51,5356.0,165.5431,165.8547,165.5431,165.7414,5356.0
2022-07-20 13:55:00,175.52,175.52,174.76,174.88,9550.0,165.7508,165.7508,165.0331,165.1465,9550.0
2022-07-20 14:00:00,174.98,175.41,174.97,175.35,15497.0,165.2409,165.647,165.2315,165.5903,15497.0
2022-07-20 14:05:00,175.41,175.55,175.27,175.52,7618.0,165.647,165.7792,165.5148,165.7508,7618.0
2022-07-20 14:10:00,175.51,175.51,175.19,175.38,7943.0,165.7414,165.7414,165.4392,165.6186,7943.0
2022-07-20 14:15:00,175.33,175.6,175.13,175.59,6800.0,165.5714,165.8264,165.3826,165.8169,6800.0
2022-07-20 14:20:00,175.59,175.84,175.45,175.81,6892.0,165.8169,166.053,165.6847,166.0247,6892.0
2022-07-20 14:25:00,175.86,176.04,175.79,175.92,14008.0,166.0719,166.2419,166.0058,166.1286,14008.0
2022-07-20 14:30:00,175.91,176.08,175.71,176.08,9803.0,166.1191,166.2797,165.9303,166.2797,9803.0
2022-07-20 14:35:00,176.04,176.37,175.93,176.32,7339.0,166.2419,166.5535,166.138,166.5063,7339.0
2022-07-20 14:40:00,176.38,176.43,176.08,176.15,6400.0,166.563,166.6102,166.2797,166.3458,6400.0
2022-07-20 14:45:00,176.09,176.23,176.0,176.18,9838.0,166.2891,166.4213,166.2041,166.3741,9838.0
2022-07-20 14:50:00,176.17,176.28,175.78,175.83,49158.0,166.3647,166.4685,165.9964,166.0436,49158.0
2022-07-20 14:55:00,175.83,176.54,175.67,176.46,7764.0,166.0436,166.7141,165.8925,166.6385,7764.0
2022-07-20 15:00:00,176.4,176.99,176.28,176.98,5198.0,166.5819,167.139,166.4685,167.1296,5198.0
2022-07-20 15:05:00,177.0,177.07,176.55,176.72,25300.0,167.1485,167.2146,166.7235,166.8841,25300.0
2022-07-20 15:10:00,176.68,176.89,176.63,176.77,8728.0,166.8463,167.0446,166.7991,166.9313,8728.0
2022-07-20 15:15:00,176.75,177.03,176.75,176.86,9106.0,166.9124,167.1768,166.9124,167.0163,9106.0
2022-07-20 15:20:00,176.87,177.14,176.87,177.06,12902.0,167.0257,167.2807,167.0257,167.2051,12902.0
2022-07-20 15:25:00,177.09,177.36,177.0,177.27,18827.0,167.2335,167.4884,167.1485,167.4034,18827.0
2022-07-20 15:30:00,177.39,177.39,176.91,176.96,19406.0,167.5168,167.5168,167.0635,167.1107,19406.0
2022-07-20 15:35:00,176.87,177.06,176.75,176.89,18859.0,167.0257,167.2051,166.9124,167.0446,18859.0
2022-07-20 15:40:00,176.86,177.05,176.76,176.84,22551.0,167.0163,167.1957,166.9218,166.9974,22551.0
2022-07-20 15:45:00,176.81,176.97,176.49,176.83,30256.0,166.969,167.1201,166.6669,166.9879,30256.0
2022-07-20 15:50:00,176.79,177.48,176.7,177.02,109834.0,166.9502,167.6018,166.8652,167.1674,109834.0
2022-07-20 15:55:00,176.99,177.2,176.4,176.49,202912.0,167.139,167.3373,166.5819,166.6669,202912.0
2022-07-21 09:30:00,177.9,178.5,177.11,177.25,33715.0,167.9984,168.565,167.2523,167.3846,33715.0
2022-07-21 09:35:00,176.97,177.07,176.2,177.07,8552.0,167.1201,167.2146,166.393,167.2146,8552.0
2022-07-21 09:40:00,176.77,177.11,176.22,176.44,8381.0,166.9313,167.2523,166.4119,166.6196,8381.0
2022-07-21 09:45:00,176.01,176.48,175.71,176.39,18861.0,166.2136,166.6574,165.9303,166.5724,18861.0
2022-07-21 09:50:00,176.26,177.5,176.1,177.46,4787.0,166.4497,167.6206,166.2986,167.5829,4787.0
2022-07-21 09:55:00,177.37,177.61,177.16,177.31,6341.0,167.4979,167.7245,167.2996,167.4412,6341.0
2022-07-21 10:00:00,177.22,177.69,176.4,176.4,9676.0,167.3562,167.8001,166.5819,166.5819,9676.0
2022-07-21 10:05:00,176.24,176.64,176.05,176.43,14812.0,166.4308,166.8085,166.2513,166.6102,14812.0
2022-07-21 10:10:00,176.42,176.84,175.69,175.88,9861.0,166.6008,166.9974,165.9114,166.0908,9861.0
2022-07-21 10:15:00,175.96,177.07,175.72,176.91,6067.0,166.1664,167.2146,165.9397,167.0635,6067.0
2022-07-21 10:20:00,176.96,177.3,175.9,175.97,18994.0,167.1107,167.4318,166.1097,166.1758,18994.0
2022-07-21 10:25:00,175.85,175.85,175.01,175.52,10540.0,166.0625,166.0625,165.2692,165.7508,10540.0
2022-07-21 10:30:00,175.61,175.79,175.25,175.36,8041.0,165.8358,166.0058,165.4959,165.5997,8041.0
2022-07-21 10:35:00,175.43,176.46,175.34,176.46,7559.0,165.6659,166.6385,165.5809,166.6385,7559.0
2022-07-21 10:40:00,176.37,177.13,176.29,177.05,8008.0,166.5535,167.2712,166.478,167.1957,8008.0
2022-07-21 10:45:00,177.13,177.32,176.91,177.22,12116.0,167.2712,167.4507,167.0635,167.3562,12116.0
2022-07-21 10:50:00,177.25,177.75,177.16,177.72,6524.0,167.3846,167.8567,167.2996,167.8284,6524.0
2022-07-21 10:55:00,177.75,178.34,177.57,177.99,10512.0,167.8567,168.4139,167.6867,168.0834,10512.0
2022-07-21 11:00:00,177.99,178.11,177.78,178.09,5991.0,168.0834,168.1967,167.8851,168.1778,5991.0
2022-07-21 11:05:00,178.12,178.13,177.57,177.62,2662.0,168.2061,168.2156,167.6867,167.734,2662.0
2022-07-21 11:10:00,177.56,177.74,177.04,177.06,17659.0,167.6773,167.8473,167.1862,167.2051,17659.0
2022-07-21 11:15:00,177.08,177.38,177.06,177.31,72397.0,167.224,167.5073,167.2051,167.4412,72397.0
2022-07-21 11:20:00,177.37,177.37,176.73,176.88,8221.0,167.4979,167.4979,166.8935,167.0351,8221.0
2022-07-21 11:25:00,176.75,177.28,176.68,177.2,5105.0,166.9124,167.4129,166.8463,167.3373,5105.0
2022-07-21 11:30:00,177.24,177.91,176.95,177.85,21937.0,167.3751,168.0078,167.1013,167.9512,21937.0
2022-07-21 11:35:00,177.9,178.09,177.79,177.79,7982.0,167.9984,168.1778,167.8945,167.8945,7982.0
2022-07-21 11:40:00,177.76,178.0,177.55,177.84,49719.0,167.8662,168.0928,167.6679,167.9417,49719.0
2022-07-21 11:45:00,177.81,177.96,177.55,177.66,6239.0,167.9134,168.055,167.6679,167.7717,6239.0
2022-07-21 11:50:00,177.66,177.97,177.56,177.83,4839.0,167.7717,168.0645,167.6773,167.9323,4839.0
2022-07-21 11:55:00,177.78,178.02,177.67,177.87,72443.0,167.8851,168.1117,167.7812,167.97,72443.0
2022-07-21 12:00:00,177.86,179.42,177.76,179.36,15243.0,167.9606,169.4338,167.8662,169.3771,15243.0
2022-07-21 12:05:00,179.39,179.39,179.01,179.31,10022.0,169.4054,169.4054,169.0466,169.3299,10022.0
2022-07-21 12:10:00,179.37,179.38,178.71,178.93,7904.0,169.3866,169.396,168.7633,168.971,7904.0
2022-07-21 12:15:00,178.98,179.21,178.87,179.08,4550.0,169.0183,169.2355,168.9144,169.1127,4550.0
2022-07-21 12:20:00,179.12,179.13,178.75,179.02,17341.0,169.1505,169.1599,168.8011,169.056,17341.0
2022-07-21 12:25:00,179.03,179.94,178.98,179.77,14912.0,169.0655,169.9248,169.0183,169.7643,14912.0
2022-07-21 12:30:00,179.8,179.98,179.67,179.71,7854.0,169.7926,169.9626,169.6699,169.7076,7854.0
2022-07-21 12:35:00,179.69,179.83,179.54,179.67,6603.0,169.6887,169.821,169.5471,169.6699,6603.0
2022-07-21 12:40:00,179.66,179.67,179.42,179.48,7210.0,169.6604,169.6699,169.4338,169.4904,7210.0
2022-07-21 12:45:00,179.51,179.59,179.31,179.53,10806.0,169.5188,169.5943,169.3299,169.5377,10806.0
2022-07-21 12:50:00,179.51,179.98,179.5,179.92,34580.0,169.5188,169.9626,169.5093,169.9059,34580.0
2022-07-21 12:55:00,179.94,180.09,179.84,179.97,24458.0,169.9248,170.0665,169.8304,169.9532,24458.0
2022-07-21 13:00:00,180.0,180.02,179.73,179.89,7291.0,169.9815,170.0004,169.7265,169.8776,7291.0
2022-07-21 13:05:00,179.86,180.13,179.33,179.33,9730.0,169.8493,170.1043,169.3488,169.3488,9730.0
2022-07-21 13:10:00,179.28,179.48,179.03,179.04,5694.0,169.3016,169.4904,169.0655,169.0749,5694.0
2022-07-21 13:15:00,179.01,179.28,178.92,179.18,4503.0,169.0466,169.3016,168.9616,169.2071,4503.0
2022-07-21 13:20:00,179.18,179.29,178.96,178.98,5632.0,169.2071,169.311,168.9994,169.0183,5632.0
2022-07-21 13:25:00,178.85,178.89,178.64,178.81,3479.0,168.8955,168.9333,168.6972,168.8577,3479.0
2022-07-21 13:30:00,178.81,178.84,178.42,178.46,6113.0,168.8577,168.8861,168.4894,168.5272,6113.0
2022-07-21 13:35:00,178.41,178.73,178.4,178.62,2331.0,168.48,168.7822,168.4705,168.6783,2331.0
2022-07-21 13:40:00,178.68,178.77,178.56,178.69,9124.0,168.735,168.82,168.6216,168.7444,9124.0
2022-07-21 13:45:00,178.74,178.74,178.5,178.66,2913.0,168.7916,168.7916,168.565,168.7161,2913.0
2022-07-21 13:50:00,178.57,178.61,178.22,178.22,4159.0,168.6311,168.6689,168.3006,168.3006,4159.0
2022-07-21 13:55:00,178.2,178.62,178.2,178.55,3910.0,168.2817,168.6783,168.2817,168.6122,3910.0
2022-07-21 14:00:00,178.54,178.6,178.45,178.59,3450.0,168.6028,168.6594,168.5178,168.65,3450.0
2022-07-21 14:05:00,178.59,178.85,178.5,178.78,12831.0,168.65,168.8955,168.565,168.8294,12831.0
2022-07-21 14:10:00,178.81,179.2,178.73,179.2,5044.0,168.8577,169.226,168.7822,169.226,5044.0
2022-07-21 14:15:00,179.23,179.27,178.94,178.96,7313.0,169.2544,169.2921,168.9805,168.9994,7313.0
2022-07-21 14:20:00,178.98,179.1,178.86,178.96,4410.0,169.0183,169.1316,168.9049,168.9994,4410.0
2022-07-21 14:25:00,178.94,179.1,178.88,179.05,3730.0,168.9805,169.1316,168.9238,169.0844,3730.0
2022-07-21 14:30:00,179.04,179.04,178.64,178.76,3900.0,169.0749,169.0749,168.6972,168.8105,3900.0
2022-07-21 14:35:00,178.71,178.73,178.6,178.66,2879.0,168.7633,168.7822,168.6594,168.7161,2879.0
2022-07-21 14:40:00,178.58,178.69,178.34,178.39,7135.0,168.6405,168.7444,168.4139,168.4611,7135.0
2022-07-21 14:45:00,178.38,178.63,178.25,178.63,5547.0,168.4517,168.6877,168.3289,168.6877,5547.0
2022-07-21 14:50:00,178.75,178.75,178.52,178.66,4891.0,168.8011,168.8011,168.5839,168.7161,4891.0
2022-07-21 14:55:00,178.7,178.89,178.56,178.63,4734.0,168.7539,168.9333,168.6216,168.6877,4734.0
2022-07-21 15:00:00,178.7,178.94,178.47,178.94,7674.0,168.7539,168.9805,168.5367,168.9805,7674.0
2022-07-21 15:05:00,178.93,179.51,178.88,179.5,3107.0,168.971,169.5188,168.9238,169.5093,3107.0
2022-07-21 15:10:00,179.45,179.45,178.86,178.92,20892.0,169.4621,169.4621,168.9049,168.9616,20892.0
2022-07-21 15:15:00,178.96,178.96,178.73,178.9,8586.0,168.9994,168.9994,168.7822,168.9427,8586.0
2022-07-21 15:20:00,178.92,178.92,178.68,178.89,8214.0,168.9616,168.9616,168.735,168.9333,8214.0
2022-07-21 15:25:00,178.94,179.03,178.89,178.98,8260.0,168.9805,169.0655,168.9333,169.0183,8260.0
2022-07-21 15:30:00,178.92,179.27,178.92,179.21,14401.0,168.9616,169.2921,168.9616,169.2355,14401.0
2022-07-21 15:35:00,179.24,179.28,178.83,178.9,16339.0,169.2638,169.3016,168.8766,168.9427,16339.0
2022-07-21 15:40:00,178.89,179.23,178.86,179.06,23990.0,168.9333,169.2544,168.9049,169.0938,23990.0
2022-07-21 15:45:00,179.08,179.35,179.02,179.25,12220.0,169.1127,169.3677,169.056,169.2732,12220.0
2022-07-21 15:50:00,179.21,180.14,179.16,179.98,52756.0,169.2355,170.1137,169.1882,169.9626,52756.0
2022-07-21 15:55:00,179.9,180.13,179.62,179.95,84370.0,169.8871,170.1043,169.6226,169.9343,84370.0
2022-07-22 09:30:00,179.73,180.0,178.2,178.71,25834.0,169.7265,169.9815,168.2817,168.7633,25834.0
2022-07-22 09:35:00,178.02,178.82,177.49,178.66,8371.0,168.1117,168.8672,167.6112,168.7161,8371.0
2022-07-22 09:40:00,178.49,178.81,177.93,178.0,7882.0,168.5555,168.8577,168.0267,168.0928,7882.0
2022-07-22 09:45:00,178.03,178.63,177.34,178.62,16280.0,168.1211,168.6877,167.4695,168.6783,16280.0
2022-07-22 09:50:00,178.46,178.86,177.3,177.42,12128.0,168.5272,168.9049,167.4318,167.5451,12128.0
2022-07-22 09:55:00,177.25,177.32,175.86,176.03,20744.0,167.3846,167.4507,166.0719,166.2325,20744.0
2022-07-22 10:00:00,175.81,176.08,175.47,175.65,21052.0,166.0247,166.2797,165.7036,165.8736,21052.0
2022-07-22 10:05:00,175.63,175.76,175.12,175.34,21768.0,165.8547,165.9775,165.3731,165.5809,21768.0
2022-07-22 10:10:00,175.24,176.17,175.24,176.01,29655.0,165.4864,166.3647,165.4864,166.2136,29655.0
2022-07-22 10:15:00,175.98,176.45,175.87,176.4,20975.0,166.1852,166.6291,166.0814,166.5819,20975.0
2022-07-22 10:20:00,176.36,176.36,175.36,175.63,20744.0,166.5441,166.5441,165.5997,165.8547,20744.0
2022-07-22 10:25:00,175.6,175.82,175.24,175.8,12249.0,165.8264,166.0341,165.4864,166.0153,12249.0
2022-07-22 10:30:00,175.78,175.99,175.35,175.6,10201.0,165.9964,166.1947,165.5903,165.8264,10201.0
2022-07-22 10:35:00,175.6,176.27,175.6,176.0,12138.0,165.8264,166.4591,165.8264,166.2041,12138.0
2022-07-22 10:40:00,175.96,176.26,175.73,176.07,9818.0,166.1664,166.4497,165.9492,166.2702,9818.0
2022-07-22 10:45:00,176.03,176.58,176.01,176.58,15352.0,166.2325,166.7518,166.2136,166.7518,15352.0
2022-07-22 10:50:00,176.52,177.31,176.31,177.31,11720.0,166.6952,167.4412,166.4969,167.4412,11720.0
2022-07-22 10:55:00,177.21,177.35,177.06,177.15,6454.0,167.3468,167.479,167.2051,167.2901,6454.0
2022-07-22 11:00:00,177.18,177.25,176.19,176.21,11844.0,167.3185,167.3846,166.3836,166.4024,11844.0
2022-07-22 11:05:00,176.21,176.29,175.72,176.25,8199.0,166.4024,166.478,165.9397,166.4402,8199.0
2022-07-22 11:10:00,176.25,177.13,176.24,177.09,8397.0,166.4402,167.2712,166.4308,167.2335,8397.0
2022-07-22 11:15:00,177.12,177.13,176.6,176.9,8503.0,167.2618,167.2712,166.7707,167.054,8503.0
2022-07-22 11:20:00,176.91,176.91,176.03,176.09,10344.0,167.0635,167.0635,166.2325,166.2891,10344.0
2022-07-22 11:25:00,176.01,176.27,175.79,176.04,12038.0,166.2136,166.4591,166.0058,166.2419,12038.0
2022-07-22 11:30:00,176.07,176.07,175.23,175.49,11532.0,166.2702,166.2702,165.477,165.7225,11532.0
2022-07-22 11:35:00,175.42,175.56,174.84,175.21,9589.0,165.6564,165.7886,165.1087,165.4581,9589.0
2022-07-22 11:40:00,175.09,175.33,174.2,174.26,22390.0,165.3448,165.5714,164.5043,164.561,22390.0
2022-07-22 11:45:00,174.25,174.52,174.0,174.45,23114.0,164.5515,164.8065,164.3154,164.7404,23114.0
2022-07-22 11:50:00,174.48,174.92,174.43,174.74,12910.0,164.7687,165.1842,164.7215,165.0143,12910.0
2022-07-22 11:55:00,174.69,174.92,174.44,174.87,15503.0,164.967,165.1842,164.731,165.137,15503.0
2022-07-22 12:00:00,174.9,175.32,174.82,175.24,14620.0,165.1654,165.562,165.0898,165.4864,14620.0
2022-07-22 12:05:00,175.25,175.35,174.83,174.87,7706.0,165.4959,165.5903,165.0992,165.137,7706.0
2022-07-22 12:10:00,174.81,174.81,174.38,174.65,7223.0,165.0804,165.0804,164.6743,164.9293,7223.0
2022-07-22 12:15:00,174.61,174.98,174.61,174.78,15694.0,164.8915,165.2409,164.8915,165.052,15694.0
2022-07-22 12:20:00,174.76,175.02,174.26,174.31,12277.0,165.0331,165.2787,164.561,164.6082,12277.0
2022-07-22 12:25:00,174.37,174.42,173.95,174.08,10672.0,164.6649,164.7121,164.2682,164.391,10672.0
2022-07-22 12:30:00,173.98,174.46,173.78,174.46,12877.0,164.2966,164.7498,164.1077,164.7498,12877.0
2022-07-22 12:35:00,174.45,174.47,174.1,174.32,24413.0,164.7404,164.7593,164.4099,164.6176,24413.0
2022-07-22 12:40:00,174.38,174.54,174.12,174.15,6830.0,164.6743,164.8254,164.4288,164.4571,6830.0
2022-07-22 12:45:00,174.09,174.52,174.08,174.28,9143.0,164.4004,164.8065,164.391,164.5799,9143.0
2022-07-22 12:50:00,174.22,174.69,174.2,174.59,5242.0,164.5232,164.967,164.5043,164.8726,5242.0
2022-07-22 12:55:00,174.57,174.61,174.03,174.04,8187.0,164.8537,164.8915,164.3438,164.3532,8187.0
2022-07-22 13:00:00,174.08,174.08,173.51,173.59,10565.0,164.391,164.391,163.8527,163.9283,10565.0
2022-07-22 13:05:00,173.56,174.24,173.56,174.24,9993.0,163.8999,164.5421,163.8999,164.5421,9993.0
2022-07-22 13:10:00,174.24,174.29,173.94,174.1,9170.0,164.5421,164.5893,164.2588,164.4099,9170.0
2022-07-22 13:15:00,174.08,174.56,174.06,174.3,11061.0,164.391,164.8443,164.3721,164.5987,11061.0
2022-07-22 13:20:00,174.27,174.36,173.63,173.69,7990.0,164.5704,164.6554,163.966,164.0227,7990.0
2022-07-22 13:25:00,173.63,173.74,173.19,173.5,14483.0,163.966,164.0699,163.5505,163.8433,14483.0
2022-07-22 13:30:00,173.45,173.49,172.93,173.0,20732.0,163.7961,163.8338,163.305,163.3711,20732.0
2022-07-22 13:35:00,173.0,173.08,172.7,173.01,17810.0,163.3711,163.4467,163.0878,163.3805,17810.0
2022-07-22 13:40:00,173.01,173.61,173.01,173.47,30787.0,163.3805,163.9472,163.3805,163.8149,30787.0
2022-07-22 13:45:00,173.44,173.52,173.22,173.22,11436.0,163.7866,163.8622,163.5789,163.5789,11436.0
2022-07-22 13:50:00,173.18,173.32,172.9,173.32,11526.0,163.5411,163.6733,163.2767,163.6733,11526.0
2022-07-22 13:55:00,173.28,173.57,173.28,173.45,4351.0,163.6355,163.9094,163.6355,163.7961,4351.0
2022-07-22 14:00:00,173.32,173.39,172.78,172.87,8782.0,163.6733,163.7394,163.1633,163.2483,8782.0
2022-07-22 14:05:00,172.93,173.22,172.93,173.05,5127.0,163.305,163.5789,163.305,163.4183,5127.0
2022-07-22 14:10:00,172.92,173.12,172.88,173.02,6021.0,163.2956,163.4844,163.2578,163.39,6021.0
2022-07-22 14:15:00,173.17,173.57,173.16,173.57,5983.0,163.5316,163.9094,163.5222,163.9094,5983.0
2022-07-22 14:20:00,173.56,173.57,173.34,173.34,13743.0,163.8999,163.9094,163.6922,163.6922,13743.0
2022-07-22 14:25:00,173.28,173.54,173.11,173.4,5534.0,163.6355,163.881,163.475,163.7488,5534.0
2022-07-22 14:30:00,173.37,173.93,173.19,173.68,8269.0,163.7205,164.2493,163.5505,164.0133,8269.0
2022-07-22 14:35:00,173.63,173.75,173.12,173.25,3768.0,163.966,164.0794,163.4844,163.6072,3768.0
2022-07-22 14:40:00,173.28,173.33,173.17,173.23,5516.0,163.6355,163.6827,163.5316,163.5883,5516.0
2022-07-22 14:45:00,173.23,173.65,173.21,173.64,8443.0,163.5883,163.9849,163.5694,163.9755,8443.0
2022-07-22 14:50:00,173.65,173.77,173.41,173.69,5400.0,163.9849,164.0982,163.7583,164.0227,5400.0
2022-07-22 14:55:00,173.69,173.99,173.66,173.88,6888.0,164.0227,164.306,163.9944,164.2021,6888.0
2022-07-22 15:00:00,173.76,174.0,173.66,173.88,5159.0,164.0888,164.3154,163.9944,164.2021,5159.0
2022-07-22 15:05:00,173.85,174.22,173.68,173.72,16838.0,164.1738,164.5232,164.0133,164.051,16838.0
2022-07-22 15:10:00,173.72,174.46,173.7,174.46,13495.0,164.051,164.7498,164.0321,164.7498,13495.0
2022-07-22 15:15:00,174.43,174.43,173.98,174.05,7702.0,164.7215,164.7215,164.2966,164.3627,7702.0
2022-07-22 15:20:00,174.04,174.23,174.0,174.21,11121.0,164.3532,164.5326,164.3154,164.5138,11121.0
2022-07-22 15:25:00,174.23,174.4,173.95,174.4,17316.0,164.5326,164.6932,164.2682,164.6932,17316.0
2022-07-22 15:30:00,174.42,174.44,173.99,174.0,26504.0,164.7121,164.731,164.306,164.3154,26504.0
2022-07-22 15:35:00,174.02,174.35,173.99,174.22,21522.0,164.3343,164.646,164.306,164.5232,21522.0
2022-07-22 15:40:00,174.28,174.62,174.19,174.54,29713.0,164.5799,164.9009,164.4949,164.8254,29713.0
2022-07-22 15:45:00,174.56,174.87,174.5,174.8,52394.0,164.8443,165.137,164.7876,165.0709,52394.0
2022-07-22 15:50:00,174.83,175.07,174.58,174.78,61341.0,165.0992,165.3259,164.8632,165.052,61341.0
2022-07-22 15:55:00,174.77,175.35,174.63,175.17,131390.0,165.0426,165.5903,164.9104,165.4203,131390.0
2022-07-25 09:30:00,174.67,174.79,172.39,172.74,45536.0,164.9482,165.0615,162.7951,163.1256,45536.0
2022-07-25 09:35:00,172.42,174.12,172.03,173.88,42371.0,162.8234,164.4288,162.4551,164.2021,42371.0
2022-07-25 09:40:00,173.86,175.04,173.72,174.78,23636.0,164.1832,165.2976,164.051,165.052,23636.0
2022-07-25 09:45:00,174.78,174.78,174.17,174.55,20993.0,165.052,165.052,164.476,164.8348,20993.0
2022-07-25 09:50:00,174.64,175.35,174.59,174.98,21058.0,164.9198,165.5903,164.8726,165.2409,21058.0
2022-07-25 09:55:00,174.63,175.1,174.33,174.36,15967.0,164.9104,165.3542,164.6271,164.6554,15967.0
2022-07-25 10:00:00,174.27,174.71,174.0,174.15,21217.0,164.5704,164.9859,164.3154,164.4571,21217.0
2022-07-25 10:05:00,174.2,174.2,173.48,174.02,14755.0,164.5043,164.5043,163.8244,164.3343,14755.0
2022-07-25 10:10:00,173.97,174.23,173.43,173.43,14931.0,164.2871,164.5326,163.7772,163.7772,14931.0
2022-07-25 10:15:00,173.29,173.37,172.95,173.22,20713.0,163.645,163.7205,163.3239,163.5789,20713.0
2022-07-25 10:20:00,173.06,173.73,173.06,173.22,11307.0,163.4278,164.0605,163.4278,163.5789,11307.0
2022-07-25 10:25:00,173.29,173.29,172.3,172.94,15160.0,163.645,163.645,162.7101,163.3144,15160.0
2022-07-25 10:30:00,172.9,173.44,172.88,173.11,16201.0,163.2767,163.7866,163.2578,163.475,16201.0
2022-07-25 10:35:00,173.08,173.54,172.74,173.3,6446.0,163.4467,163.881,163.1256,163.6544,6446.0
2022-07-25 10:40:00,173.2,173.8,173.01,173.66,9397.0,163.56,164.1266,163.3805,163.9944,9397.0
2022-07-25 10:45:00,173.71,174.33,173.71,173.91,7203.0,164.0416,164.6271,164.0416,164.2305,7203.0
2022-07-25 10:50:00,173.91,174.02,173.66,173.66,9468.0,164.2305,164.3343,163.9944,163.9944,9468.0
2022-07-25 10:55:00,173.58,173.8,173.22,173.26,9864.0,163.9188,164.1266,163.5789,163.6166,9864.0
2022-07-25 11:00:00,173.17,173.41,173.05,173.25,5716.0,163.5316,163.7583,163.4183,163.6072,5716.0
2022-07-25 11:05:00,173.22,173.54,173.14,173.52,10950.0,163.5789,163.881,163.5033,163.8622,10950.0
2022-07-25 11:10:00,173.25,173.38,172.78,172.8,10845.0,163.6072,163.73,163.1633,163.1822,10845.0
2022-07-25 11:15:00,172.78,172.89,172.38,172.61,14486.0,163.1633,163.2672,162.7856,163.0028,14486.0
2022-07-25 11:20:00,172.67,173.08,172.53,173.06,9737.0,163.0595,163.4467,162.9273,163.4278,9737.0
2022-07-25 11:25:00,173.07,173.44,172.81,173.39,14323.0,163.4372,163.7866,163.1917,163.7394,14323.0
2022-07-25 11:30:00,173.48,173.8,173.37,173.78,13137.0,163.8244,164.1266,163.7205,164.1077,13137.0
2022-07-25 11:35:00,173.78,174.15,173.78,173.97,6350.0,164.1077,164.4571,164.1077,164.2871,6350.0
2022-07-25 11:40:00,174.0,174.14,173.7,173.84,6773.0,164.3154,164.4477,164.0321,164.1644,6773.0
2022-07-25 11:45:00,173.83,174.42,173.83,174.14,11104.0,164.1549,164.7121,164.1549,164.4477,11104.0
2022-07-25 11:50:00,174.15,174.26,173.94,174.25,21841.0,164.4571,164.561,164.2588,164.5515,21841.0
2022-07-25 11:55:00,174.24,174.34,173.84,173.96,5516.0,164.5421,164.6365,164.1644,164.2777,5516.0
2022-07-25 12:00:00,173.9,174.03,173.65,173.96,9772.0,164.221,164.3438,163.9849,164.2777,9772.0
2022-07-25 12:05:00,173.96,173.98,173.6,173.6,11881.0,164.2777,164.2966,163.9377,163.9377,11881.0
2022-07-25 12:10:00,173.56,173.59,173.18,173.28,8212.0,163.8999,163.9283,163.5411,163.6355,8212.0
2022-07-25 12:15:00,173.29,173.68,173.07,173.63,11698.0,163.645,164.0133,163.4372,163.966,11698.0
2022-07-25 12:20:00,173.62,173.77,173.43,173.51,7153.0,163.9566,164.0982,163.7772,163.8527,7153.0
2022-07-25 12:25:00,173.47,174.23,173.41,174.07,44652.0,163.8149,164.5326,163.7583,164.3815,44652.0
2022-07-25 12:30:00,174.04,174.19,173.88,174.07,27195.0,164.3532,164.4949,164.2021,164.3815,27195.0
2022-07-25 12:35:00,174.06,174.1,173.53,173.55,6621.0,164.3721,164.4099,163.8716,163.8905,6621.0
2022-07-25 12:40:00,173.54,174.08,173.52,173.75,10908.0,163.881,164.391,163.8622,164.0794,10908.0
2022-07-25 12:45:00,173.75,174.23,173.7,174.16,15954.0,164.0794,164.5326,164.0321,164.4665,15954.0
2022-07-25 12:50:00,174.21,174.21,173.82,173.85,10168.0,164.5138,164.5138,164.1455,164.1738,10168.0
2022-07-25 12:55:00,173.79,173.85,173.63,173.66,25791.0,164.1171,164.1738,163.966,163.9944,25791.0
2022-07-25 13:00:00,173.63,173.96,173.62,173.85,24507.0,163.966,164.2777,163.9566,164.1738,24507.0
2022-07-25 13:05:00,173.86,173.88,173.64,173.76,16762.0,164.1832,164.2021,163.9755,164.0888,16762.0
2022-07-25 13:10:00,173.73,173.81,173.67,173.71,12160.0,164.0605,164.136,164.0038,164.0416,12160.0
2022-07-25 13:15:00,173.71,173.83,173.53,173.75,18048.0,164.0416,164.1549,163.8716,164.0794,18048.0
2022-07-25 13:20:00,173.77,173.93,173.41,173.42,12368.0,164.0982,164.2493,163.7583,163.7677,12368.0
2022-07-25 13:25:00,173.47,173.52,173.24,173.28,6594.0,163.8149,163.8622,163.5977,163.6355,6594.0
2022-07-25 13:30:00,173.23,173.38,173.14,173.15,16046.0,163.5883,163.73,163.5033,163.5128,16046.0
2022-07-25 13:35:00,173.16,173.22,172.79,172.79,18089.0,163.5222,163.5789,163.1728,163.1728,18089.0
2022-07-25 13:40:00,172.8,172.96,172.74,172.86,14476.0,163.1822,163.3333,163.1256,163.2389,14476.0
2022-07-25 13:45:00,172.87,173.01,172.74,172.74,12516.0,163.2483,163.3805,163.1256,163.1256,12516.0
2022-07-25 13:50:00,172.72,172.72,172.33,172.48,17498.0,163.1067,163.1067,162.7384,162.88,17498.0
2022-07-25 13:55:00,172.46,172.62,172.46,172.51,26965.0,162.8612,163.0123,162.8612,162.9084,26965.0
2022-07-25 14:00:00,172.51,172.56,172.2,172.21,23526.0,162.9084,162.9556,162.6156,162.6251,23526.0
2022-07-25 14:05:00,172.24,172.38,172.06,172.13,14147.0,162.6534,162.7856,162.4834,162.5495,14147.0
2022-07-25 14:10:00,172.16,172.34,172.13,172.25,15345.0,162.5779,162.7478,162.5495,162.6628,15345.0
2022-07-25 14:15:00,172.21,172.37,172.04,172.05,25455.0,162.6251,162.7762,162.4645,162.474,25455.0
2022-07-25 14:20:00,172.03,172.24,171.87,172.18,17390.0,162.4551,162.6534,162.304,162.5967,17390.0
2022-07-25 14:25:00,172.18,172.35,172.07,172.27,16710.0,162.5967,162.7573,162.4929,162.6817,16710.0
2022-07-25 14:30:00,172.29,172.49,172.19,172.46,12059.0,162.7006,162.8895,162.6062,162.8612,12059.0
2022-07-25 14:35:00,172.53,172.72,172.43,172.72,11799.0,162.9273,163.1067,162.8328,163.1067,11799.0
2022-07-25 14:40:00,172.75,172.88,172.61,172.72,9939.0,163.135,163.2578,163.0028,163.1067,9939.0
2022-07-25 14:45:00,172.76,172.79,172.5,172.66,12153.0,163.1445,163.1728,162.8989,163.05,12153.0
2022-07-25 14:50:00,172.66,172.79,172.55,172.71,8529.0,163.05,163.1728,162.9461,163.0972,8529.0
2022-07-25 14:55:00,172.76,173.02,172.7,172.75,10455.0,163.1445,163.39,163.0878,163.135,10455.0
2022-07-25 15:00:00,172.74,173.08,172.55,172.61,14427.0,163.1256,163.4467,162.9461,163.0028,14427.0
2022-07-25 15:05:00,172.57,172.78,172.53,172.68,16558.0,162.965,163.1633,162.9273,163.0689,16558.0
2022-07-25 15:10:00,172.75,172.9,172.63,172.8,8802.0,163.135,163.2767,163.0217,163.1822,8802.0
2022-07-25 15:15:00,172.86,173.36,172.78,173.35,15482.0,163.2389,163.7111,163.1633,163.7016,15482.0
2022-07-25 15:20:00,173.31,173.74,173.28,173.29,39775.0,163.6638,164.0699,163.6355,163.645,39775.0
2022-07-25 15:25:00,173.35,173.46,173.04,173.13,21507.0,163.7016,163.8055,163.4089,163.4939,21507.0
2022-07-25 15:30:00,173.07,173.21,172.8,172.94,34700.0,163.4372,163.5694,163.1822,163.3144,34700.0
2022-07-25 15:35:00,172.95,173.4,172.9,173.35,29696.0,163.3239,163.7488,163.2767,163.7016,29696.0
2022-07-25 15:40:00,173.31,173.48,173.03,173.22,29125.0,163.6638,163.8244,163.3994,163.5789,29125.0
2022-07-25 15:45:00,173.18,173.77,173.17,173.33,61949.0,163.5411,164.0982,163.5316,163.6827,61949.0
2022-07-25 15:50:00,173.38,173.97,173.33,173.77,77798.0,163.73,164.2871,163.6827,164.0982,77798.0
2022-07-25 15:55:00,173.81,174.36,173.66,174.23,123417.0,164.136,164.6554,163.9944,164.5326,123417.0
2022-07-26 09:30:00,177.01,177.88,174.19,175.11,177164.0,167.1579,167.9795,164.4949,165.3637,177164.0
2022-07-26 09:35:00,175.48,175.82,174.01,175.48,50375.0,165.7131,166.0341,164.3249,165.7131,50375.0
2022-07-26 09:40:00,175.4,175.78,174.76,175.72,38431.0,165.6375,165.9964,165.0331,165.9397,38431.0
2022-07-26 09:45:00,175.75,175.91,174.71,175.66,48189.0,165.968,166.1191,164.9859,165.8831,48189.0
2022-07-26 09:50:00,175.66,177.72,175.66,177.32,68331.0,165.8831,167.8284,165.8831,167.4507,68331.0
2022-07-26 09:55:00,177.23,177.24,175.74,175.83,52580.0,167.3657,167.3751,165.9586,166.0436,52580.0
2022-07-26 10:00:00,175.82,176.71,175.04,176.42,33195.0,166.0341,166.8746,165.2976,166.6008,33195.0
2022-07-26 10:05:00,176.15,177.49,176.12,177.3,59558.0,166.3458,167.6112,166.3174,167.4318,59558.0
2022-07-26 10:10:00,177.29,177.69,177.01,177.32,63502.0,167.4223,167.8001,167.1579,167.4507,63502.0
2022-07-26 10:15:00,177.24,177.41,175.53,175.69,42929.0,167.3751,167.5356,165.7603,165.9114,42929.0
2022-07-26 10:20:00,175.85,175.94,174.75,175.15,18662.0,166.0625,166.1475,165.0237,165.4014,18662.0
2022-07-26 10:25:00,175.41,175.5,174.5,175.17,30167.0,165.647,165.732,164.7876,165.4203,30167.0
2022-07-26 10:30:00,175.13,175.22,174.47,174.61,23272.0,165.3826,165.4675,164.7593,164.8915,23272.0
2022-07-26 10:35:00,174.75,175.87,174.67,175.47,93093.0,165.0237,166.0814,164.9482,165.7036,93093.0
2022-07-26 10:40:00,175.47,175.85,175.38,175.81,77261.0,165.7036,166.0625,165.6186,166.0247,77261.0
2022-07-26 10:45:00,175.85,177.25,175.81,176.99,26419.0,166.0625,167.3846,166.0247,167.139,26419.0
2022-07-26 10:50:00,176.97,177.46,176.72,177.2,35252.0,167.1201,167.5829,166.8841,167.3373,35252.0
2022-07-26 10:55:00,177.09,177.57,177.01,177.01,22919.0,167.2335,167.6867,167.1579,167.1579,22919.0
2022-07-26 11:00:00,177.13,177.31,176.4,176.4,14940.0,167.2712,167.4412,166.5819,166.5819,14940.0
2022-07-26 11:05:00,176.39,176.39,175.64,175.68,31485.0,166.5724,166.5724,165.8642,165.9019,31485.0
2022-07-26 11:10:00,175.73,175.89,175.55,175.71,25557.0,165.9492,166.1003,165.7792,165.9303,25557.0
2022-07-26 11:15:00,175.64,175.8,175.27,175.5,9972.0,165.8642,166.0153,165.5148,165.732,9972.0
2022-07-26 11:20:00,175.5,175.66,175.1,175.37,21637.0,165.732,165.8831,165.3542,165.6092,21637.0
2022-07-26 11:25:00,175.38,175.52,174.47,174.47,22282.0,165.6186,165.7508,164.7593,164.7593,22282.0
2022-07-26 11:30:00,174.49,174.98,174.14,174.66,32007.0,164.7782,165.2409,164.4477,164.9387,32007.0
2022-07-26 11:35:00,174.74,174.75,174.03,174.27,18798.0,165.0143,165.0237,164.3438,164.5704,18798.0
2022-07-26 11:40:00,174.23,175.47,174.12,175.36,22776.0,164.5326,165.7036,164.4288,165.5997,22776.0
2022-07-26 11:45:00,175.39,175.61,175.09,175.09,5894.0,165.6281,165.8358,165.3448,165.3448,5894.0
2022-07-26 11:50:00,175.05,175.29,174.67,174.94,10742.0,165.307,165.5336,164.9482,165.2031,10742.0
2022-07-26 11:55:00,175.0,175.25,174.94,175.17,13609.0,165.2598,165.4959,165.2031,165.4203,13609.0
2022-07-26 12:00:00,175.11,175.21,174.71,175.17,13329.0,165.3637,165.4581,164.9859,165.4203,13329.0
2022-07-26 12:05:00,175.16,175.57,175.15,175.5,8417.0,165.4109,165.7981,165.4014,165.732,8417.0
2022-07-26 12:10:00,175.49,175.49,175.08,175.29,30236.0,165.7225,165.7225,165.3353,165.5336,30236.0
2022-07-26 12:15:00,175.41,176.47,175.37,176.42,14843.0,165.647,166.648,165.6092,166.6008,14843.0
2022-07-26 12:20:00,176.42,176.42,175.86,176.21,23472.0,166.6008,166.6008,166.0719,166.4024,23472.0
2022-07-26 12:25:00,176.16,176.56,176.15,176.32,9675.0,166.3552,166.733,166.3458,166.5063,9675.0
2022-07-26 12:30:00,176.35,176.72,176.28,176.63,17887.0,166.5346,166.8841,166.4685,166.7991,17887.0
2022-07-26 12:35:00,176.6,176.68,176.41,176.41,16328.0,166.7707,166.8463,166.5913,166.5913,16328.0
2022-07-26 12:40:00,176.42,176.42,176.16,176.26,10526.0,166.6008,166.6008,166.3552,166.4497,10526.0
2022-07-26 12:45:00,176.21,176.58,176.09,176.56,15062.0,166.4024,166.7518,166.2891,166.733,15062.0
2022-07-26 12:50:00,176.56,177.01,176.51,177.01,24452.0,166.733,167.1579,166.6857,167.1579,24452.0
2022-07-26 12:55:00,177.03,177.03,176.72,176.91,8610.0,167.1768,167.1768,166.8841,167.0635,8610.0
2022-07-26 13:00:00,176.88,177.12,176.71,177.1,12297.0,167.0351,167.2618,166.8746,167.2429,12297.0
2022-07-26 13:05:00,177.11,177.12,176.74,176.99,6557.0,167.2523,167.2618,166.9029,167.139,6557.0
2022-07-26 13:10:00,177.02,177.19,176.71,176.82,6604.0,167.1674,167.3279,166.8746,166.9785,6604.0
2022-07-26 13:15:00,176.83,177.06,176.69,177.0,14095.0,166.9879,167.2051,166.8557,167.1485,14095.0
2022-07-26 13:20:00,176.95,177.48,176.95,177.34,15856.0,167.1013,167.6018,167.1013,167.4695,15856.0
2022-07-26 13:25:00,177.34,177.34,177.05,177.27,8043.0,167.4695,167.4695,167.1957,167.4034,8043.0
2022-07-26 13:30:00,177.2,177.2,176.82,176.99,9887.0,167.3373,167.3373,166.9785,167.139,9887.0
2022-07-26 13:35:00,176.92,176.97,176.45,176.45,9206.0,167.0729,167.1201,166.6291,166.6291,9206.0
2022-07-26 13:40:00,176.42,176.52,176.01,176.11,22541.0,166.6008,166.6952,166.2136,166.308,22541.0
2022-07-26 13:45:00,176.12,176.22,175.86,175.86,16869.0,166.3174,166.4119,166.0719,166.0719,16869.0
2022-07-26 13:50:00,175.94,176.07,175.77,175.91,22066.0,166.1475,166.2702,165.9869,166.1191,22066.0
2022-07-26 13:55:00,175.9,175.95,175.74,175.79,5660.0,166.1097,166.1569,165.9586,166.0058,5660.0
2022-07-26 14:00:00,175.87,176.48,175.79,176.44,12137.0,166.0814,166.6574,166.0058,166.6196,12137.0
2022-07-26 14:05:00,176.43,176.67,175.83,175.83,15839.0,166.6102,166.8368,166.0436,166.0436,15839.0
2022-07-26 14:10:00,175.91,176.09,175.79,176.0,7384.0,166.1191,166.2891,166.0058,166.2041,7384.0
2022-07-26 14:15:00,176.04,176.04,175.57,175.72,10420.0,166.2419,166.2419,165.7981,165.9397,10420.0
2022-07-26 14:20:00,175.7,175.74,175.51,175.63,10149.0,165.9208,165.9586,165.7414,165.8547,10149.0
2022-07-26 14:25:00,175.62,175.62,175.21,175.34,19205.0,165.8453,165.8453,165.4581,165.5809,19205.0
2022-07-26 14:30:00,175.36,175.44,175.31,175.4,10243.0,165.5997,165.6753,165.5525,165.6375,10243.0
2022-07-26 14:35:00,175.42,175.48,175.12,175.16,12867.0,165.6564,165.7131,165.3731,165.4109,12867.0
2022-07-26 14:40:00,175.15,175.29,175.13,175.2,9619.0,165.4014,165.5336,165.3826,165.4487,9619.0
2022-07-26 14:45:00,175.22,175.4,175.01,175.01,7046.0,165.4675,165.6375,165.2692,165.2692,7046.0
2022-07-26 14:50:00,175.01,175.43,175.01,175.29,11626.0,165.2692,165.6659,165.2692,165.5336,11626.0
2022-07-26 14:55:00,175.3,175.34,175.15,175.31,19191.0,165.5431,165.5809,165.4014,165.5525,19191.0
2022-07-26 15:00:00,175.31,175.31,174.6,174.62,10360.0,165.5525,165.5525,164.882,164.9009,10360.0
2022-07-26 15:05:00,174.65,174.69,174.43,174.55,10034.0,164.9293,164.967,164.7215,164.8348,10034.0
2022-07-26 15:10:00,174.56,174.85,174.52,174.74,12516.0,164.8443,165.1181,164.8065,165.0143,12516.0
2022-07-26 15:15:00,174.77,174.94,174.73,174.78,16317.0,165.0426,165.2031,165.0048,165.052,16317.0
2022-07-26 15:20:00,174.73,174.77,174.47,174.47,15268.0,165.0048,165.0426,164.7593,164.7593,15268.0
2022-07-26 15:25:00,174.45,174.53,174.35,174.44,15290.0,164.7404,164.8159,164.646,164.731,15290.0
2022-07-26 15:30:00,174.44,174.66,174.27,174.64,22793.0,164.731,164.9387,164.5704,164.9198,22793.0
2022-07-26 15:35:00,174.66,174.7,174.39,174.66,18438.0,164.9387,164.9765,164.6837,164.9387,18438.0
2022-07-26 15:40:00,174.66,174.66,174.02,174.11,21198.0,164.9387,164.9387,164.3343,164.4193,21198.0
2022-07-26 15:45:00,174.08,174.45,174.08,174.44,31809.0,164.391,164.7404,164.391,164.731,31809.0
2022-07-26 15:50:00,174.55,174.63,174.27,174.48,65485.0,164.8348,164.9104,164.5704,164.7687,65485.0
2022-07-26 15:55:00,174.52,174.75,174.2,174.45,208762.0,164.8065,165.0237,164.5043,164.7404,208762.0
2022-07-27 09:30:00,177.59,179.48,177.51,177.87,58809.0,167.7056,169.4904,167.6301,167.97,58809.0
2022-07-27 09:35:00,177.79,178.38,177.42,178.24,14729.0,167.8945,168.4517,167.5451,168.3195,14729.0
2022-07-27 09:40:00,178.31,179.1,177.86,178.98,37826.0,168.3856,169.1316,167.9606,169.0183,37826.0
2022-07-27 09:45:00,179.02,179.77,178.88,179.42,15416.0,169.056,169.7643,168.9238,169.4338,15416.0
2022-07-27 09:50:00,179.26,179.79,178.91,178.91,13192.0,169.2827,169.7832,168.9522,168.9522,13192.0
2022-07-27 09:55:00,179.01,179.18,178.28,178.63,4446.0,169.0466,169.2071,168.3572,168.6877,4446.0
2022-07-27 10:00:00,178.59,178.59,177.63,177.9,22048.0,168.65,168.65,167.7434,167.9984,22048.0
2022-07-27 10:05:00,178.1,178.33,177.5,177.63,15154.0,168.1872,168.4044,167.6206,167.7434,15154.0
2022-07-27 10:10:00,177.72,178.77,177.71,178.75,13628.0,167.8284,168.82,167.819,168.8011,13628.0
2022-07-27 10:15:00,178.81,179.16,178.59,179.03,7801.0,168.8577,169.1882,168.65,169.0655,7801.0
2022-07-27 10:20:00,178.98,178.98,178.52,178.67,5060.0,169.0183,169.0183,168.5839,168.7255,5060.0
2022-07-27 10:25:00,178.55,178.91,178.49,178.85,8134.0,168.6122,168.9522,168.5555,168.8955,8134.0
2022-07-27 10:30:00,178.9,178.94,178.37,178.94,5300.0,168.9427,168.9805,168.4422,168.9805,5300.0
2022-07-27 10:35:00,178.91,179.06,178.71,178.82,21300.0,168.9522,169.0938,168.7633,168.8672,21300.0
2022-07-27 10:40:00,178.83,178.83,178.24,178.46,10650.0,168.8766,168.8766,168.3195,168.5272,10650.0
2022-07-27 10:45:00,178.39,178.73,178.39,178.63,9665.0,168.4611,168.7822,168.4611,168.6877,9665.0
2022-07-27 10:50:00,178.68,178.73,178.55,178.71,11300.0,168.735,168.7822,168.6122,168.7633,11300.0
2022-07-27 10:55:00,178.7,178.74,178.53,178.68,17169.0,168.7539,168.7916,168.5933,168.735,17169.0
2022-07-27 11:00:00,178.68,179.11,178.58,179.1,22991.0,168.735,169.141,168.6405,169.1316,22991.0
2022-07-27 11:05:00,179.14,179.45,179.08,179.15,11449.0,169.1694,169.4621,169.1127,169.1788,11449.0
2022-07-27 11:10:00,179.17,179.23,178.88,179.14,8070.0,169.1977,169.2544,168.9238,169.1694,8070.0
2022-07-27 11:15:00,179.14,179.37,179.02,179.21,9109.0,169.1694,169.3866,169.056,169.2355,9109.0
2022-07-27 11:20:00,179.26,179.48,179.22,179.31,8617.0,169.2827,169.4904,169.2449,169.3299,8617.0
2022-07-27 11:25:00,179.41,179.49,179.2,179.41,9258.0,169.4243,169.4999,169.226,169.4243,9258.0
2022-07-27 11:30:00,179.44,179.56,179.33,179.38,10302.0,169.4527,169.566,169.3488,169.396,10302.0
2022-07-27 11:35:00,179.32,179.67,179.3,179.59,7804.0,169.3393,169.6699,169.3205,169.5943,7804.0
2022-07-27 11:40:00,179.57,179.7,179.48,179.53,12039.0,169.5754,169.6982,169.4904,169.5377,12039.0
2022-07-27 11:45:00,179.52,179.68,179.47,179.57,23864.0,169.5282,169.6793,169.481,169.5754,23864.0
2022-07-27 11:50:00,179.58,179.98,179.55,179.68,14604.0,169.5849,169.9626,169.5565,169.6793,14604.0
2022-07-27 11:55:00,179.74,180.14,179.64,179.89,34752.0,169.736,170.1137,169.6415,169.8776,34752.0
2022-07-27 12:00:00,179.89,179.94,179.61,179.72,9553.0,169.8776,169.9248,169.6132,169.7171,9553.0
2022-07-27 12:05:00,179.73,179.79,179.55,179.75,10885.0,169.7265,169.7832,169.5565,169.7454,10885.0
2022-07-27 12:10:00,179.78,180.22,179.75,180.21,10345.0,169.7737,170.1892,169.7454,170.1798,10345.0
2022-07-27 12:15:00,180.2,180.54,180.18,180.38,29896.0,170.1704,170.4914,170.1515,170.3403,29896.0
2022-07-27 12:20:00,180.4,180.62,180.36,180.55,9861.0,170.3592,170.567,170.3215,170.5009,9861.0
2022-07-27 12:25:00,180.53,180.66,180.44,180.51,13491.0,170.482,170.6048,170.397,170.4631,13491.0
2022-07-27 12:30:00,180.48,180.6,180.17,180.5,9403.0,170.4348,170.5481,170.142,170.4537,9403.0
2022-07-27 12:35:00,180.5,180.59,180.12,180.23,12379.0,170.4537,170.5387,170.0948,170.1987,12379.0
2022-07-27 12:40:00,180.24,180.24,179.91,179.92,8138.0,170.2081,170.2081,169.8965,169.9059,8138.0
2022-07-27 12:45:00,179.88,180.02,179.83,179.93,19904.0,169.8682,170.0004,169.821,169.9154,19904.0
2022-07-27 12:50:00,179.89,180.03,179.81,179.96,8413.0,169.8776,170.0098,169.8021,169.9437,8413.0
2022-07-27 12:55:00,180.0,180.0,179.62,179.74,10524.0,169.9815,169.9815,169.6226,169.736,10524.0
2022-07-27 13:00:00,179.76,179.84,179.39,179.4,14219.0,169.7549,169.8304,169.4054,169.4149,14219.0
2022-07-27 13:05:00,179.5,179.51,179.13,179.39,7885.0,169.5093,169.5188,169.1599,169.4054,7885.0
2022-07-27 13:10:00,179.41,179.95,179.35,179.95,5331.0,169.4243,169.9343,169.3677,169.9343,5331.0
2022-07-27 13:15:00,179.93,180.12,179.65,179.69,6220.0,169.9154,170.0948,169.651,169.6887,6220.0
2022-07-27 13:20:00,179.67,179.83,179.56,179.61,5045.0,169.6699,169.821,169.566,169.6132,5045.0
2022-07-27 13:25:00,179.68,179.68,179.24,179.25,5547.0,169.6793,169.6793,169.2638,169.2732,5547.0
2022-07-27 13:30:00,179.32,179.52,179.27,179.39,5379.0,169.3393,169.5282,169.2921,169.4054,5379.0
2022-07-27 13:35:00,179.43,179.43,179.12,179.15,5098.0,169.4432,169.4432,169.1505,169.1788,5098.0
2022-07-27 13:40:00,179.27,179.32,178.77,178.86,4386.0,169.2921,169.3393,168.82,168.9049,4386.0
2022-07-27 13:45:00,178.79,178.97,178.7,178.92,4753.0,168.8388,169.0088,168.7539,168.9616,4753.0
2022-07-27 13:50:00,178.97,179.02,178.75,178.76,7601.0,169.0088,169.056,168.8011,168.8105,7601.0
2022-07-27 13:55:00,178.74,178.99,178.64,178.91,5563.0,168.7916,169.0277,168.6972,168.9522,5563.0
2022-07-27 14:00:00,179.14,179.71,178.85,179.34,16649.0,169.1694,169.7076,168.8955,169.3582,16649.0
2022-07-27 14:05:00,179.23,179.26,178.2,178.46,14222.0,169.2544,169.2827,168.2817,168.5272,14222.0
2022-07-27 14:10:00,178.46,179.04,178.45,178.73,9454.0,168.5272,169.0749,168.5178,168.7822,9454.0
2022-07-27 14:15:00,178.69,179.18,178.67,179.09,7922.0,168.7444,169.2071,168.7255,169.1221,7922.0
2022-07-27 14:20:00,179.09,179.29,178.89,179.0,8396.0,169.1221,169.311,168.9333,169.0372,8396.0
2022-07-27 14:25:00,179.03,179.55,178.99,179.06,10197.0,169.0655,169.5565,169.0277,169.0938,10197.0
2022-07-27 14:30:00,179.03,179.35,178.63,178.73,17786.0,169.0655,169.3677,168.6877,168.7822,17786.0
2022-07-27 14:35:00,178.78,180.82,178.78,180.72,28672.0,168.8294,170.7559,168.8294,170.6614,28672.0
2022-07-27 14:40:00,180.8,181.28,180.59,181.28,38600.0,170.737,171.1903,170.5387,171.1903,38600.0
2022-07-27 14:45:00,181.28,181.78,181.18,181.45,15662.0,171.1903,171.6624,171.0958,171.3508,15662.0
2022-07-27 14:50:00,181.55,181.74,181.18,181.52,48503.0,171.4452,171.6246,171.0958,171.4169,48503.0
2022-07-27 14:55:00,181.58,181.76,180.72,180.99,28871.0,171.4736,171.6435,170.6614,170.9164,28871.0
2022-07-27 15:00:00,181.03,181.47,180.65,181.45,18882.0,170.9542,171.3697,170.5953,171.3508,18882.0
2022-07-27 15:05:00,181.5,181.51,180.82,181.17,20688.0,171.398,171.4075,170.7559,171.0864,20688.0
2022-07-27 15:10:00,181.1,181.33,180.88,181.18,25360.0,171.0203,171.2375,170.8125,171.0958,25360.0
2022-07-27 15:15:00,181.25,181.52,180.79,180.87,34962.0,171.1619,171.4169,170.7275,170.8031,34962.0
2022-07-27 15:20:00,180.88,181.41,180.79,181.38,38199.0,170.8125,171.313,170.7275,171.2847,38199.0
2022-07-27 15:25:00,181.41,182.29,181.34,182.29,49490.0,171.313,172.144,171.2469,172.144,49490.0
2022-07-27 15:30:00,182.31,182.6,182.07,182.44,45613.0,172.1629,172.4368,171.9363,172.2857,45613.0
2022-07-27 15:35:00,182.42,182.48,181.94,182.01,31738.0,172.2668,172.3235,171.8135,171.8796,31738.0
2022-07-27 15:40:00,182.0,182.64,181.95,182.32,45315.0,171.8702,172.4746,171.823,172.1724,45315.0
2022-07-27 15:45:00,182.34,182.43,181.89,181.94,54907.0,172.1913,172.2762,171.7663,171.8135,54907.0
2022-07-27 15:50:00,181.9,181.9,181.31,181.56,54536.0,171.7757,171.7757,171.2186,171.4547,54536.0
2022-07-27 15:55:00,181.56,181.68,181.19,181.38,111577.0,171.4547,171.568,171.1053,171.2847,111577.0
2022-07-28 09:30:00,182.33,182.71,181.06,181.07,44494.0,172.1818,172.5407,170.9825,170.9919,44494.0
2022-07-28 09:35:00,181.23,181.5,180.32,180.47,8901.0,171.143,171.398,170.2837,170.4253,8901.0
2022-07-28 09:40:00,180.31,180.58,179.24,179.3,15752.0,170.2742,170.5292,169.2638,169.3205,15752.0
2022-07-28 09:45:00,179.41,179.55,178.43,179.26,11150.0,169.4243,169.5565,168.4989,169.2827,11150.0
2022-07-28 09:50:00,179.98,180.25,179.24,179.71,9985.0,169.9626,170.2176,169.2638,169.7076,9985.0
2022-07-28 09:55:00,179.52,179.82,179.29,179.5,5010.0,169.5282,169.8115,169.311,169.5093,5010.0
2022-07-28 10:00:00,179.57,179.95,179.52,179.62,5783.0,169.5754,169.9343,169.5282,169.6226,5783.0
2022-07-28 10:05:00,179.71,179.71,179.15,179.31,7271.0,169.7076,169.7076,169.1788,169.3299,7271.0
2022-07-28 10:10:00,179.68,179.9,179.4,179.62,8080.0,169.6793,169.8871,169.4149,169.6226,8080.0
2022-07-28 10:15:00,179.64,179.97,179.64,179.78,4474.0,169.6415,169.9532,169.6415,169.7737,4474.0
2022-07-28 10:20:00,179.88,179.95,179.3,179.32,5851.0,169.8682,169.9343,169.3205,169.3393,5851.0
2022-07-28 10:25:00,179.4,179.58,178.82,179.0,12385.0,169.4149,169.5849,168.8672,169.0372,12385.0
2022-07-28 10:30:00,178.78,178.91,178.11,178.67,6761.0,168.8294,168.9522,168.1967,168.7255,6761.0
2022-07-28 10:35:00,178.81,179.83,178.81,179.64,8318.0,168.8577,169.821,168.8577,169.6415,8318.0
2022-07-28 10:40:00,179.62,179.83,179.4,179.43,10874.0,169.6226,169.821,169.4149,169.4432,10874.0
2022-07-28 10:45:00,179.73,180.31,179.61,180.3,8137.0,169.7265,170.2742,169.6132,170.2648,8137.0
2022-07-28 10:50:00,180.33,180.55,180.14,180.36,8128.0,170.2931,170.5009,170.1137,170.3215,8128.0
2022-07-28 10:55:00,180.2,180.56,180.2,180.55,9502.0,170.1704,170.5103,170.1704,170.5009,9502.0
2022-07-28 11:00:00,180.55,180.95,180.46,180.46,17529.0,170.5009,170.8786,170.4159,170.4159,17529.0
2022-07-28 11:05:00,180.61,180.89,180.28,180.47,5016.0,170.5575,170.822,170.2459,170.4253,5016.0
2022-07-28 11:10:00,180.47,180.63,180.4,180.55,6973.0,170.4253,170.5764,170.3592,170.5009,6973.0
2022-07-28 11:15:00,180.42,180.46,179.97,179.98,9215.0,170.3781,170.4159,169.9532,169.9626,9215.0
2022-07-28 11:20:00,180.06,180.96,180.06,180.91,6841.0,170.0382,170.8881,170.0382,170.8408,6841.0
2022-07-28 11:25:00,180.88,181.36,180.84,181.36,11489.0,170.8125,171.2658,170.7747,171.2658,11489.0
2022-07-28 11:30:00,181.36,181.69,181.21,181.69,12177.0,171.2658,171.5774,171.1241,171.5774,12177.0
2022-07-28 11:35:00,181.66,182.48,181.6,182.44,40015.0,171.5491,172.3235,171.4924,172.2857,40015.0
2022-07-28 11:40:00,182.44,183.04,182.43,182.73,55272.0,172.2857,172.8523,172.2762,172.5595,55272.0
2022-07-28 11:45:00,182.94,182.94,182.47,182.7,7100.0,172.7579,172.7579,172.314,172.5312,7100.0
2022-07-28 11:50:00,182.79,183.07,182.66,182.94,17686.0,172.6162,172.8806,172.4934,172.7579,17686.0
2022-07-28 11:55:00,182.94,183.05,182.7,182.7,8459.0,172.7579,172.8617,172.5312,172.5312,8459.0
2022-07-28 12:00:00,182.63,182.7,181.94,181.94,17546.0,172.4651,172.5312,171.8135,171.8135,17546.0
2022-07-28 12:05:00,182.01,182.05,181.69,181.81,14991.0,171.8796,171.9174,171.5774,171.6908,14991.0
2022-07-28 12:10:00,181.74,182.3,181.62,182.11,14663.0,171.6246,172.1535,171.5113,171.9741,14663.0
2022-07-28 12:15:00,182.01,182.13,181.85,181.86,21380.0,171.8796,171.9929,171.7285,171.738,21380.0
2022-07-28 12:20:00,181.74,182.01,181.61,181.98,13606.0,171.6246,171.8796,171.5019,171.8513,13606.0
2022-07-28 12:25:00,181.95,182.24,181.79,182.15,15701.0,171.823,172.0968,171.6719,172.0118,15701.0
2022-07-28 12:30:00,182.02,182.21,181.86,181.93,7662.0,171.8891,172.0685,171.738,171.8041,7662.0
2022-07-28 12:35:00,181.93,181.97,181.64,181.66,9020.0,171.8041,171.8418,171.5302,171.5491,9020.0
2022-07-28 12:40:00,181.6,181.67,181.43,181.61,23565.0,171.4924,171.5585,171.3319,171.5019,23565.0
2022-07-28 12:45:00,181.69,182.07,181.5,181.5,11080.0,171.5774,171.9363,171.398,171.398,11080.0
2022-07-28 12:50:00,181.53,181.62,180.93,181.49,14689.0,171.4263,171.5113,170.8597,171.3886,14689.0
2022-07-28 12:55:00,181.5,181.61,181.06,181.06,31712.0,171.398,171.5019,170.9825,170.9825,31712.0
2022-07-28 13:00:00,181.04,181.22,180.9,181.12,5015.0,170.9636,171.1336,170.8314,171.0392,5015.0
2022-07-28 13:05:00,181.19,181.2,180.85,180.87,6448.0,171.1053,171.1147,170.7842,170.8031,6448.0
2022-07-28 13:10:00,180.86,181.15,180.65,181.07,15728.0,170.7936,171.0675,170.5953,170.9919,15728.0
2022-07-28 13:15:00,181.18,181.55,181.06,181.41,6781.0,171.0958,171.4452,170.9825,171.313,6781.0
2022-07-28 13:20:00,181.45,181.5,181.1,181.3,6717.0,171.3508,171.398,171.0203,171.2091,6717.0
2022-07-28 13:25:00,181.3,181.3,181.06,181.18,3250.0,171.2091,171.2091,170.9825,171.0958,3250.0
2022-07-28 13:30:00,181.18,181.45,181.15,181.41,5024.0,171.0958,171.3508,171.0675,171.313,5024.0
2022-07-28 13:35:00,181.44,181.71,181.43,181.54,8875.0,171.3413,171.5963,171.3319,171.4358,8875.0
2022-07-28 13:40:00,181.51,182.93,181.51,182.81,18193.0,171.4075,172.7484,171.4075,172.6351,18193.0
2022-07-28 13:45:00,182.74,183.21,182.56,183.14,9010.0,172.569,173.0128,172.399,172.9467,9010.0
2022-07-28 13:50:00,183.07,183.14,182.85,183.0,12622.0,172.8806,172.9467,172.6729,172.8145,12622.0
2022-07-28 13:55:00,182.93,183.5,182.91,183.35,11208.0,172.7484,173.2867,172.7295,173.145,11208.0
2022-07-28 14:00:00,183.38,183.38,182.95,183.09,14594.0,173.1734,173.1734,172.7673,172.8995,14594.0
2022-07-28 14:05:00,183.07,183.07,182.46,182.57,6682.0,172.8806,172.8806,172.3046,172.4085,6682.0
2022-07-28 14:10:00,182.56,182.67,182.16,182.31,3556.0,172.399,172.5029,172.0213,172.1629,3556.0
2022-07-28 14:15:00,182.32,182.54,182.26,182.44,6008.0,172.1724,172.3801,172.1157,172.2857,6008.0
2022-07-28 14:20:00,182.3,182.51,182.1,182.49,7017.0,172.1535,172.3518,171.9646,172.3329,7017.0
2022-07-28 14:25:00,182.39,182.95,182.38,182.95,9419.0,172.2385,172.7673,172.229,172.7673,9419.0
2022-07-28 14:30:00,182.98,183.13,182.82,183.13,11795.0,172.7956,172.9373,172.6445,172.9373,11795.0
2022-07-28 14:35:00,183.06,183.11,182.89,183.01,8271.0,172.8712,172.9184,172.7106,172.824,8271.0
2022-07-28 14:40:00,183.0,183.06,182.83,182.92,7305.0,172.8145,172.8712,172.654,172.739,7305.0
2022-07-28 14:45:00,182.88,183.13,182.79,183.13,13509.0,172.7012,172.9373,172.6162,172.9373,13509.0
2022-07-28 14:50:00,183.13,183.34,183.02,183.3,10625.0,172.9373,173.1356,172.8334,173.0978,10625.0
2022-07-28 14:55:00,183.32,183.32,183.03,183.29,7938.0,173.1167,173.1167,172.8428,173.0884,7938.0
2022-07-28 15:00:00,183.3,183.59,183.28,183.49,6221.0,173.0978,173.3717,173.0789,173.2772,6221.0
2022-07-28 15:05:00,183.54,183.69,183.28,183.4,10491.0,173.3245,173.4661,173.0789,173.1923,10491.0
2022-07-28 15:10:00,183.42,183.57,183.16,183.51,11886.0,173.2111,173.3528,172.9656,173.2961,11886.0
2022-07-28 15:15:00,183.56,183.62,183.28,183.41,48283.0,173.3434,173.4,173.0789,173.2017,48283.0
2022-07-28 15:20:00,183.4,183.83,183.37,183.62,36805.0,173.1923,173.5983,173.1639,173.4,36805.0
2022-07-28 15:25:00,183.62,183.68,183.46,183.62,11213.0,173.4,173.4567,173.2489,173.4,11213.0
2022-07-28 15:30:00,183.62,183.65,183.44,183.54,24609.0,173.4,173.4283,173.23,173.3245,24609.0
2022-07-28 15:35:00,183.43,183.48,182.93,183.42,39490.0,173.2206,173.2678,172.7484,173.2111,39490.0
2022-07-28 15:40:00,183.45,183.53,183.28,183.37,15168.0,173.2395,173.315,173.0789,173.1639,15168.0
2022-07-28 15:45:00,183.29,183.57,183.23,183.48,34411.0,173.0884,173.3528,173.0317,173.2678,34411.0
2022-07-28 15:50:00,183.48,183.63,183.4,183.49,42437.0,173.2678,173.4095,173.1923,173.2772,42437.0
2022-07-28 15:55:00,183.43,183.49,182.93,183.08,153282.0,173.2206,173.2772,172.7484,172.8901,153282.0
2022-07-29 09:30:00,182.86,183.86,181.93,183.36,42282.0,172.6823,173.6267,171.8041,173.1545,42282.0
2022-07-29 09:35:00,183.15,183.7,182.77,183.33,14924.0,172.9562,173.4756,172.5973,173.1262,14924.0
2022-07-29 09:40:00,183.39,184.36,183.28,183.98,20914.0,173.1828,174.0988,173.0789,173.74,20914.0
2022-07-29 09:45:00,183.98,184.77,183.6,183.75,18308.0,173.74,174.486,173.3811,173.5228,18308.0
2022-07-29 09:50:00,183.7,184.02,183.38,183.52,19008.0,173.4756,173.7777,173.1734,173.3056,19008.0
2022-07-29 09:55:00,183.54,183.92,182.96,183.18,29878.0,173.3245,173.6833,172.7767,172.9845,29878.0
2022-07-29 10:00:00,183.18,183.73,183.0,183.63,70600.0,172.9845,173.5039,172.8145,173.4095,70600.0
2022-07-29 10:05:00,183.63,184.37,183.37,183.42,22841.0,173.4095,174.1083,173.1639,173.2111,22841.0
2022-07-29 10:10:00,183.43,183.7,182.88,183.06,10068.0,173.2206,173.4756,172.7012,172.8712,10068.0
2022-07-29 10:15:00,183.07,183.8,182.82,183.21,44578.0,172.8806,173.57,172.6445,173.0128,44578.0
2022-07-29 10:20:00,183.42,183.73,183.29,183.71,20998.0,173.2111,173.5039,173.0884,173.485,20998.0
2022-07-29 10:25:00,183.65,184.0,183.55,183.55,19142.0,173.4283,173.7589,173.3339,173.3339,19142.0
2022-07-29 10:30:00,183.54,183.86,183.15,183.2,10965.0,173.3245,173.6267,172.9562,173.0034,10965.0
2022-07-29 10:35:00,183.26,183.65,183.26,183.51,17008.0,173.06,173.4283,173.06,173.2961,17008.0
2022-07-29 10:40:00,183.44,184.3,183.44,184.24,14776.0,173.23,174.0422,173.23,173.9855,14776.0
2022-07-29 10:45:00,184.16,184.27,183.73,183.73,8674.0,173.91,174.0138,173.5039,173.5039,8674.0
2022-07-29 10:50:00,183.95,184.1,183.74,183.92,17304.0,173.7116,173.8533,173.5133,173.6833,17304.0
2022-07-29 10:55:00,184.07,184.07,183.32,183.61,14573.0,173.825,173.825,173.1167,173.3906,14573.0
2022-07-29 11:00:00,183.62,184.07,183.04,183.12,13295.0,173.4,173.825,172.8523,172.9278,13295.0
2022-07-29 11:05:00,183.08,183.5,182.73,182.79,36013.0,172.8901,173.2867,172.5595,172.6162,36013.0
2022-07-29 11:10:00,182.78,182.79,182.09,182.25,16223.0,172.6068,172.6162,171.9552,172.1063,16223.0
2022-07-29 11:15:00,182.17,182.31,181.77,182.07,12039.0,172.0307,172.1629,171.653,171.9363,12039.0
2022-07-29 11:20:00,182.01,182.12,181.35,181.45,8648.0,171.8796,171.9835,171.2564,171.3508,8648.0
2022-07-29 11:25:00,181.39,181.67,181.15,181.49,11189.0,171.2941,171.5585,171.0675,171.3886,11189.0
2022-07-29 11:30:00,181.54,181.92,181.38,181.58,8453.0,171.4358,171.7946,171.2847,171.4736,8453.0
2022-07-29 11:35:00,181.69,182.1,181.69,181.94,4887.0,171.5774,171.9646,171.5774,171.8135,4887.0
2022-07-29 11:40:00,182.0,182.65,182.0,182.65,6000.0,171.8702,172.484,171.8702,172.484,6000.0
2022-07-29 11:45:00,182.59,182.86,182.42,182.69,9122.0,172.4273,172.6823,172.2668,172.5218,9122.0
2022-07-29 11:50:00,182.74,183.2,182.73,183.2,12847.0,172.569,173.0034,172.5595,173.0034,12847.0
2022-07-29 11:55:00,183.3,183.35,182.97,183.06,7296.0,173.0978,173.145,172.7862,172.8712,7296.0
2022-07-29 12:00:00,183.1,183.28,182.84,182.84,4620.0,172.909,173.0789,172.6634,172.6634,4620.0
2022-07-29 12:05:00,182.84,183.0,182.64,182.73,5290.0,172.6634,172.8145,172.4746,172.5595,5290.0
2022-07-29 12:10:00,182.99,183.16,182.96,182.96,4520.0,172.8051,172.9656,172.7767,172.7767,4520.0
2022-07-29 12:15:00,182.89,183.29,182.88,183.04,4416.0,172.7106,173.0884,172.7012,172.8523,4416.0
2022-07-29 12:20:00,183.1,183.22,182.99,182.99,4345.0,172.909,173.0223,172.8051,172.8051,4345.0
2022-07-29 12:25:00,183.01,183.01,182.73,182.85,4569.0,172.824,172.824,172.5595,172.6729,4569.0
2022-07-29 12:30:00,182.91,183.03,182.7,182.85,4431.0,172.7295,172.8428,172.5312,172.6729,4431.0
2022-07-29 12:35:00,182.94,183.08,182.66,182.92,4320.0,172.7579,172.8901,172.4934,172.739,4320.0
2022-07-29 12:40:00,182.93,183.06,182.83,182.97,15723.0,172.7484,172.8712,172.654,172.7862,15723.0
2022-07-29 12:45:00,182.92,183.34,182.92,183.08,4926.0,172.739,173.1356,172.739,172.8901,4926.0
2022-07-29 12:50:00,183.06,183.21,183.03,183.1,5604.0,172.8712,173.0128,172.8428,172.909,5604.0
2022-07-29 12:55:00,183.17,183.52,183.16,183.43,8713.0,172.9751,173.3056,172.9656,173.2206,8713.0
2022-07-29 13:00:00,183.38,183.65,183.37,183.45,7685.0,173.1734,173.4283,173.1639,173.2395,7685.0
2022-07-29 13:05:00,183.5,183.54,183.28,183.32,4732.0,173.2867,173.3245,173.0789,173.1167,4732.0
2022-07-29 13:10:00,183.31,183.6,183.3,183.43,3154.0,173.1073,173.3811,173.0978,173.2206,3154.0
2022-07-29 13:15:00,183.53,183.59,183.48,183.49,2500.0,173.315,173.3717,173.2678,173.2772,2500.0
2022-07-29 13:20:00,183.44,183.73,183.4,183.7,4683.0,173.23,173.5039,173.1923,173.4756,4683.0
2022-07-29 13:25:00,183.69,183.82,183.58,183.59,4549.0,173.4661,173.5889,173.3622,173.3717,4549.0
2022-07-29 13:30:00,183.65,184.11,183.65,184.11,24621.0,173.4283,173.8627,173.4283,173.8627,24621.0
2022-07-29 13:35:00,184.13,184.37,184.06,184.1,8763.0,173.8816,174.1083,173.8155,173.8533,8763.0
2022-07-29 13:40:00,184.15,184.26,184.11,184.13,4451.0,173.9005,174.0044,173.8627,173.8816,4451.0
2022-07-29 13:45:00,184.19,184.19,183.85,183.85,3598.0,173.9383,173.9383,173.6172,173.6172,3598.0
2022-07-29 13:50:00,183.87,184.08,183.75,183.94,6515.0,173.6361,173.8344,173.5228,173.7022,6515.0
2022-07-29 13:55:00,183.94,184.17,183.87,184.03,14704.0,173.7022,173.9194,173.6361,173.7872,14704.0
2022-07-29 14:00:00,184.0,184.14,183.76,183.96,7465.0,173.7589,173.8911,173.5322,173.7211,7465.0
2022-07-29 14:05:00,184.08,184.13,183.9,183.94,8619.0,173.8344,173.8816,173.6644,173.7022,8619.0
2022-07-29 14:10:00,184.01,184.02,183.89,183.9,10521.0,173.7683,173.7777,173.655,173.6644,10521.0
2022-07-29 14:15:00,183.9,184.0,183.82,184.0,3139.0,173.6644,173.7589,173.5889,173.7589,3139.0
2022-07-29 14:20:00,184.07,184.07,183.68,183.88,5097.0,173.825,173.825,173.4567,173.6455,5097.0
2022-07-29 14:25:00,184.0,184.22,183.96,184.13,7368.0,173.7589,173.9666,173.7211,173.8816,7368.0
2022-07-29 14:30:00,184.15,184.31,184.08,184.3,2786.0,173.9005,174.0516,173.8344,174.0422,2786.0
2022-07-29 14:35:00,184.37,184.84,184.36,184.75,18617.0,174.1083,174.5521,174.0988,174.4671,18617.0
2022-07-29 14:40:00,184.76,184.78,184.39,184.42,5267.0,174.4766,174.4954,174.1272,174.1555,5267.0
2022-07-29 14:45:00,184.42,184.49,184.23,184.46,6012.0,174.1555,174.2216,173.9761,174.1933,6012.0
2022-07-29 14:50:00,184.46,184.58,184.44,184.5,5263.0,174.1933,174.3066,174.1744,174.231,5263.0
2022-07-29 14:55:00,184.47,184.53,184.27,184.4,3312.0,174.2027,174.2594,174.0138,174.1366,3312.0
2022-07-29 15:00:00,184.37,185.07,184.37,184.89,13259.0,174.1083,174.7693,174.1083,174.5993,13259.0
2022-07-29 15:05:00,184.82,184.86,184.39,184.41,7987.0,174.5332,174.571,174.1272,174.146,7987.0
2022-07-29 15:10:00,184.45,184.69,184.33,184.64,8203.0,174.1838,174.4105,174.0705,174.3632,8203.0
2022-07-29 15:15:00,184.69,184.87,184.6,184.86,14562.0,174.4105,174.5804,174.3255,174.571,14562.0
2022-07-29 15:20:00,184.92,185.16,184.82,185.16,15792.0,174.6277,174.8543,174.5332,174.8543,15792.0
2022-07-29 15:25:00,185.17,185.21,184.98,185.12,12276.0,174.8637,174.9015,174.6843,174.8165,12276.0
2022-07-29 15:30:00,185.09,185.27,184.98,185.27,24508.0,174.7882,174.9582,174.6843,174.9582,24508.0
2022-07-29 15:35:00,185.25,185.26,184.25,184.34,27171.0,174.9393,174.9487,173.9949,174.0799,27171.0
2022-07-29 15:40:00,184.36,184.53,183.94,184.5,44643.0,174.0988,174.2594,173.7022,174.231,44643.0
2022-07-29 15:45:00,184.5,184.71,184.36,184.42,47964.0,174.231,174.4293,174.0988,174.1555,47964.0
2022-07-29 15:50:00,184.45,184.73,184.18,184.21,87308.0,174.1838,174.4482,173.9288,173.9572,87308.0
2022-07-29 15:55:00,184.25,184.25,183.67,183.83,201003.0,173.9949,173.9949,173.4472,173.5983,201003.0
2022-08-01 09:30:00,182.82,183.21,182.09,182.79,49207.0,172.6445,173.0128,171.9552,172.6162,49207.0
2022-08-01 09:35:00,182.89,183.12,182.24,182.71,14484.0,172.7106,172.9278,172.0968,172.5407,14484.0
2022-08-01 09:40:00,183.01,184.05,183.0,183.62,4620.0,172.824,173.8061,172.8145,173.4,4620.0
2022-08-01 09:45:00,183.31,183.44,182.4,183.44,12157.0,173.1073,173.23,172.2479,173.23,12157.0
2022-08-01 09:50:00,183.46,184.58,183.43,184.44,27942.0,173.2489,174.3066,173.2206,174.1744,27942.0
2022-08-01 09:55:00,184.44,184.55,183.55,183.89,20648.0,174.1744,174.2782,173.3339,173.655,20648.0
2022-08-01 10:00:00,183.9,184.83,183.77,184.83,27237.0,173.6644,174.5427,173.5417,174.5427,27237.0
2022-08-01 10:05:00,184.8,185.78,184.51,184.52,18009.0,174.5143,175.4398,174.2405,174.2499,18009.0
2022-08-01 10:10:00,184.41,185.59,184.41,185.42,15744.0,174.146,175.2604,174.146,175.0998,15744.0
2022-08-01 10:15:00,185.34,185.48,184.1,184.11,13174.0,175.0243,175.1565,173.8533,173.8627,13174.0
2022-08-01 10:20:00,184.27,184.76,183.8,184.31,16669.0,174.0138,174.4766,173.57,174.0516,16669.0
2022-08-01 10:25:00,184.3,184.36,183.94,184.24,7029.0,174.0422,174.0988,173.7022,173.9855,7029.0
2022-08-01 10:30:00,184.31,184.75,184.29,184.55,12228.0,174.0516,174.4671,174.0327,174.2782,12228.0
2022-08-01 10:35:00,184.67,185.21,184.64,185.02,9400.0,174.3916,174.9015,174.3632,174.7221,9400.0
2022-08-01 10:40:00,185.05,185.7,185.04,185.41,6370.0,174.7504,175.3642,174.741,175.0904,6370.0
2022-08-01 10:45:00,185.39,185.62,185.22,185.42,19755.0,175.0715,175.2887,174.911,175.0998,19755.0
2022-08-01 10:50:00,185.45,186.07,185.4,185.86,20917.0,175.1282,175.7136,175.0809,175.5153,20917.0
2022-08-01 10:55:00,185.87,186.18,185.46,185.98,24644.0,175.5248,175.8175,175.1376,175.6287,24644.0
2022-08-01 11:00:00,186.01,186.07,185.52,185.52,9315.0,175.657,175.7136,175.1943,175.1943,9315.0
2022-08-01 11:05:00,185.52,185.6,185.18,185.39,12730.0,175.1943,175.2698,174.8732,175.0715,12730.0
2022-08-01 11:10:00,185.45,186.69,185.21,186.58,19565.0,175.1282,176.2991,174.9015,176.1953,19565.0
2022-08-01 11:15:00,186.65,186.65,185.51,185.81,28627.0,176.2614,176.2614,175.1848,175.4681,28627.0
2022-08-01 11:20:00,185.73,186.21,185.55,186.14,11719.0,175.3926,175.8459,175.2226,175.7798,11719.0
2022-08-01 11:25:00,186.2,186.2,185.87,186.02,17231.0,175.8364,175.8364,175.5248,175.6664,17231.0
2022-08-01 11:30:00,186.09,186.1,185.12,185.31,8304.0,175.7325,175.742,174.8165,174.9959,8304.0
2022-08-01 11:35:00,185.32,185.4,184.94,185.18,8686.0,175.0054,175.0809,174.6465,174.8732,8686.0
2022-08-01 11:40:00,185.2,185.25,184.82,184.94,4878.0,174.8921,174.9393,174.5332,174.6465,4878.0
2022-08-01 11:45:00,184.94,185.52,184.94,185.38,6386.0,174.6465,175.1943,174.6465,175.0621,6386.0
2022-08-01 11:50:00,185.36,185.75,185.28,185.69,7671.0,175.0432,175.4115,174.9676,175.3548,7671.0
2022-08-01 11:55:00,185.6,185.96,185.51,185.57,7747.0,175.2698,175.6098,175.1848,175.2415,7747.0
2022-08-01 12:00:00,185.52,185.67,185.23,185.34,10162.0,175.1943,175.3359,174.9204,175.0243,10162.0
2022-08-01 12:05:00,185.36,185.4,184.94,184.94,5158.0,175.0432,175.0809,174.6465,174.6465,5158.0
2022-08-01 12:10:00,184.94,185.06,184.31,184.57,9173.0,174.6465,174.7599,174.0516,174.2971,9173.0
2022-08-01 12:15:00,184.55,185.14,184.55,185.07,5998.0,174.2782,174.8354,174.2782,174.7693,5998.0
2022-08-01 12:20:00,185.09,185.43,185.09,185.3,11396.0,174.7882,175.1093,174.7882,174.9865,11396.0
2022-08-01 12:25:00,185.29,185.55,185.14,185.21,6719.0,174.9771,175.2226,174.8354,174.9015,6719.0
2022-08-01 12:30:00,185.24,185.3,184.96,185.16,4900.0,174.9298,174.9865,174.6654,174.8543,4900.0
2022-08-01 12:35:00,185.17,185.17,184.87,185.03,3525.0,174.8637,174.8637,174.5804,174.7315,3525.0
2022-08-01 12:40:00,184.97,185.32,184.86,185.31,8421.0,174.6749,175.0054,174.571,174.9959,8421.0
2022-08-01 12:45:00,185.44,185.58,185.16,185.29,6650.0,175.1187,175.2509,174.8543,174.9771,6650.0
2022-08-01 12:50:00,185.33,185.33,185.13,185.17,7178.0,175.0148,175.0148,174.826,174.8637,7178.0
2022-08-01 12:55:00,185.22,185.3,184.87,185.0,9503.0,174.911,174.9865,174.5804,174.7032,9503.0
2022-08-01 13:00:00,185.0,185.05,184.14,184.16,6875.0,174.7032,174.7504,173.8911,173.91,6875.0
2022-08-01 13:05:00,184.08,184.43,183.83,184.34,8737.0,173.8344,174.1649,173.5983,174.0799,8737.0
2022-08-01 13:10:00,184.39,184.39,183.86,184.14,7860.0,174.1272,174.1272,173.6267,173.8911,7860.0
2022-08-01 13:15:00,184.1,184.17,183.46,183.65,10245.0,173.8533,173.9194,173.2489,173.4283,10245.0
2022-08-01 13:20:00,183.39,183.77,183.31,183.53,2987.0,173.1828,173.5417,173.1073,173.315,2987.0
2022-08-01 13:25:00,183.58,183.62,183.24,183.32,3600.0,173.3622,173.4,173.0412,173.1167,3600.0
2022-08-01 13:30:00,183.22,183.49,183.0,183.06,3704.0,173.0223,173.2772,172.8145,172.8712,3704.0
2022-08-01 13:35:00,183.08,183.32,183.08,183.25,4810.0,172.8901,173.1167,172.8901,173.0506,4810.0
2022-08-01 13:40:00,183.29,183.32,183.06,183.27,4806.0,173.0884,173.1167,172.8712,173.0695,4806.0
2022-08-01 13:45:00,183.21,183.25,182.85,183.16,10104.0,173.0128,173.0506,172.6729,172.9656,10104.0
2022-08-01 13:50:00,183.14,183.24,182.85,182.97,3719.0,172.9467,173.0412,172.6729,172.7862,3719.0
2022-08-01 13:55:00,182.94,183.58,182.86,183.58,8076.0,172.7579,173.3622,172.6823,173.3622,8076.0
2022-08-01 14:00:00,183.46,183.46,182.95,182.99,12079.0,173.2489,173.2489,172.7673,172.8051,12079.0
2022-08-01 14:05:00,182.96,183.39,182.9,183.34,6235.0,172.7767,173.1828,172.7201,173.1356,6235.0
2022-08-01 14:10:00,183.33,183.64,183.16,183.6,5858.0,173.1262,173.4189,172.9656,173.3811,5858.0
2022-08-01 14:15:00,183.63,183.82,183.34,183.49,6168.0,173.4095,173.5889,173.1356,173.2772,6168.0
2022-08-01 14:20:00,183.44,183.87,183.36,183.83,8614.0,173.23,173.6361,173.1545,173.5983,8614.0
2022-08-01 14:25:00,183.76,183.94,183.4,183.46,5577.0,173.5322,173.7022,173.1923,173.2489,5577.0
2022-08-01 14:30:00,183.44,183.87,183.44,183.84,4822.0,173.23,173.6361,173.23,173.6078,4822.0
2022-08-01 14:35:00,183.84,183.93,183.61,183.7,2722.0,173.6078,173.6928,173.3906,173.4756,2722.0
2022-08-01 14:40:00,183.73,183.79,183.39,183.47,6590.0,173.5039,173.5605,173.1828,173.2584,6590.0
2022-08-01 14:45:00,183.35,183.6,183.35,183.54,6294.0,173.145,173.3811,173.145,173.3245,6294.0
2022-08-01 14:50:00,183.47,183.95,183.44,183.93,4451.0,173.2584,173.7116,173.23,173.6928,4451.0
2022-08-01 14:55:00,183.94,184.63,183.86,184.38,8343.0,173.7022,174.3538,173.6267,174.1177,8343.0
2022-08-01 15:00:00,184.3,184.34,184.04,184.16,11556.0,174.0422,174.0799,173.7966,173.91,11556.0
2022-08-01 15:05:00,184.21,184.47,184.05,184.45,6200.0,173.9572,174.2027,173.8061,174.1838,6200.0
2022-08-01 15:10:00,184.43,184.66,184.22,184.66,5715.0,174.1649,174.3821,173.9666,174.3821,5715.0
2022-08-01 15:15:00,184.72,184.9,184.34,184.35,11838.0,174.4388,174.6088,174.0799,174.0894,11838.0
2022-08-01 15:20:00,184.32,184.33,183.95,184.11,11286.0,174.0611,174.0705,173.7116,173.8627,11286.0
2022-08-01 15:25:00,184.06,184.18,183.95,183.96,11797.0,173.8155,173.9288,173.7116,173.7211,11797.0
2022-08-01 15:30:00,183.93,184.04,183.65,183.69,8738.0,173.6928,173.7966,173.4283,173.4661,8738.0
2022-08-01 15:35:00,183.65,183.95,183.58,183.92,10768.0,173.4283,173.7116,173.3622,173.6833,10768.0
2022-08-01 15:40:00,183.86,184.24,183.82,183.91,12505.0,173.6267,173.9855,173.5889,173.6739,12505.0
2022-08-01 15:45:00,183.86,184.36,183.83,184.23,16075.0,173.6267,174.0988,173.5983,173.9761,16075.0
2022-08-01 15:50:00,184.23,184.53,183.87,184.31,26887.0,173.9761,174.2594,173.6361,174.0516,26887.0
2022-08-01 15:55:00,184.27,184.84,184.09,184.6,159674.0,174.0138,174.5521,173.8439,174.3255,159674.0
2022-08-02 09:30:00,183.74,183.8,182.59,183.0,39345.0,173.5133,173.57,172.4273,172.8145,39345.0
2022-08-02 09:35:00,182.62,183.31,182.19,183.31,9771.0,172.4557,173.1073,172.0496,173.1073,9771.0
2022-08-02 09:40:00,183.18,183.38,182.12,182.6,31418.0,172.9845,173.1734,171.9835,172.4368,31418.0
2022-08-02 09:45:00,182.51,183.19,182.45,182.62,36650.0,172.3518,172.9939,172.2951,172.4557,36650.0
2022-08-02 09:50:00,182.52,182.8,182.37,182.43,12559.0,172.3612,172.6257,172.2196,172.2762,12559.0
2022-08-02 09:55:00,182.2,182.24,181.82,181.99,50290.0,172.059,172.0968,171.7002,171.8607,50290.0
2022-08-02 10:00:00,181.89,181.98,181.32,181.32,10664.0,171.7663,171.8513,171.228,171.228,10664.0
2022-08-02 10:05:00,181.43,181.62,180.83,181.06,29851.0,171.3319,171.5113,170.7653,170.9825,29851.0
2022-08-02 10:10:00,180.97,181.47,180.68,181.32,35221.0,170.8975,171.3697,170.6236,171.228,35221.0
2022-08-02 10:15:00,181.74,181.82,180.39,180.54,18402.0,171.6246,171.7002,170.3498,170.4914,18402.0
2022-08-02 10:20:00,180.61,180.96,180.58,180.85,18863.0,170.5575,170.8881,170.5292,170.7842,18863.0
2022-08-02 10:25:00,180.73,180.97,180.27,180.62,34226.0,170.6709,170.8975,170.2365,170.567,34226.0
2022-08-02 10:30:00,180.73,180.8,180.17,180.21,39693.0,170.6709,170.737,170.142,170.1798,39693.0
2022-08-02 10:35:00,180.17,180.46,180.11,180.27,10000.0,170.142,170.4159,170.0854,170.2365,10000.0
2022-08-02 10:40:00,180.32,180.92,180.16,180.92,26766.0,170.2837,170.8503,170.1326,170.8503,26766.0
2022-08-02 10:45:00,180.92,181.47,180.76,181.47,11924.0,170.8503,171.3697,170.6992,171.3697,11924.0
2022-08-02 10:50:00,181.53,182.13,181.49,182.03,21635.0,171.4263,171.9929,171.3886,171.8985,21635.0
2022-08-02 10:55:00,182.04,182.12,181.63,181.74,12980.0,171.908,171.9835,171.5208,171.6246,12980.0
2022-08-02 11:00:00,181.76,181.81,181.48,181.6,6665.0,171.6435,171.6908,171.3791,171.4924,6665.0
2022-08-02 11:05:00,181.45,181.73,181.21,181.31,9168.0,171.3508,171.6152,171.1241,171.2186,9168.0
2022-08-02 11:10:00,181.31,181.32,180.56,180.56,8340.0,171.2186,171.228,170.5103,170.5103,8340.0
2022-08-02 11:15:00,180.65,181.07,180.65,180.87,6067.0,170.5953,170.9919,170.5953,170.8031,6067.0
2022-08-02 11:20:00,180.82,181.01,180.65,180.95,5220.0,170.7559,170.9353,170.5953,170.8786,5220.0
2022-08-02 11:25:00,180.94,181.39,180.93,181.32,4724.0,170.8692,171.2941,170.8597,171.228,4724.0
2022-08-02 11:30:00,181.29,181.35,180.6,180.97,8717.0,171.1997,171.2564,170.5481,170.8975,8717.0
2022-08-02 11:35:00,180.91,181.27,180.91,181.16,6952.0,170.8408,171.1808,170.8408,171.0769,6952.0
2022-08-02 11:40:00,181.14,181.26,181.02,181.07,29873.0,171.058,171.1714,170.9447,170.9919,29873.0
2022-08-02 11:45:00,181.0,181.52,181.0,181.48,13602.0,170.9258,171.4169,170.9258,171.3791,13602.0
2022-08-02 11:50:00,181.48,181.85,181.25,181.81,16732.0,171.3791,171.7285,171.1619,171.6908,16732.0
2022-08-02 11:55:00,181.82,182.04,181.64,181.88,15117.0,171.7002,171.908,171.5302,171.7569,15117.0
2022-08-02 12:00:00,181.89,182.47,181.76,182.34,10799.0,171.7663,172.314,171.6435,172.1913,10799.0
2022-08-02 12:05:00,182.28,182.35,182.1,182.2,6215.0,172.1346,172.2007,171.9646,172.059,6215.0
2022-08-02 12:10:00,182.22,182.26,182.07,182.07,3405.0,172.0779,172.1157,171.9363,171.9363,3405.0
2022-08-02 12:15:00,182.15,182.79,182.08,182.77,26169.0,172.0118,172.6162,171.9457,172.5973,26169.0
2022-08-02 12:20:00,182.73,182.97,182.65,182.89,34576.0,172.5595,172.7862,172.484,172.7106,34576.0
2022-08-02 12:25:00,182.9,182.95,182.7,182.93,34831.0,172.7201,172.7673,172.5312,172.7484,34831.0
2022-08-02 12:30:00,183.0,183.0,182.51,182.53,4746.0,172.8145,172.8145,172.3518,172.3707,4746.0
2022-08-02 12:35:00,182.56,183.4,182.52,183.29,34058.0,172.399,173.1923,172.3612,173.0884,34058.0
2022-08-02 12:40:00,183.26,183.52,183.15,183.33,15049.0,173.06,173.3056,172.9562,173.1262,15049.0
2022-08-02 12:45:00,183.3,183.31,182.98,183.11,17107.0,173.0978,173.1073,172.7956,172.9184,17107.0
2022-08-02 12:50:00,183.06,183.1,182.95,183.03,6281.0,172.8712,172.909,172.7673,172.8428,6281.0
2022-08-02 12:55:00,183.01,183.1,182.71,182.95,4196.0,172.824,172.909,172.5407,172.7673,4196.0
2022-08-02 13:00:00,182.91,182.94,182.56,182.77,10060.0,172.7295,172.7579,172.399,172.5973,10060.0
2022-08-02 13:05:00,182.67,183.23,182.66,183.22,14618.0,172.5029,173.0317,172.4934,173.0223,14618.0
2022-08-02 13:10:00,183.21,183.23,182.92,182.92,15504.0,173.0128,173.0317,172.739,172.739,15504.0
2022-08-02 13:15:00,182.91,183.07,182.88,182.94,7703.0,172.7295,172.8806,172.7012,172.7579,7703.0
2022-08-02 13:20:00,182.88,183.08,182.64,182.67,10323.0,172.7012,172.8901,172.4746,172.5029,10323.0
2022-08-02 13:25:00,182.67,182.7,181.78,181.78,6343.0,172.5029,172.5312,171.6624,171.6624,6343.0
2022-08-02 13:30:00,181.72,181.72,180.79,180.79,39361.0,171.6058,171.6058,170.7275,170.7275,39361.0
2022-08-02 13:35:00,180.86,180.94,180.12,180.24,19330.0,170.7936,170.8692,170.0948,170.2081,19330.0
2022-08-02 13:40:00,180.32,180.83,180.13,180.79,20823.0,170.2837,170.7653,170.1043,170.7275,20823.0
2022-08-02 13:45:00,180.72,181.0,180.42,180.72,16833.0,170.6614,170.9258,170.3781,170.6614,16833.0
2022-08-02 13:50:00,180.7,181.08,180.47,180.97,15500.0,170.6425,171.0014,170.4253,170.8975,15500.0
2022-08-02 13:55:00,181.03,181.11,180.78,180.84,11234.0,170.9542,171.0297,170.7181,170.7747,11234.0
2022-08-02 14:00:00,180.75,180.92,180.58,180.68,5211.0,170.6898,170.8503,170.5292,170.6236,5211.0
2022-08-02 14:05:00,180.78,181.35,180.69,181.35,11602.0,170.7181,171.2564,170.6331,171.2564,11602.0
2022-08-02 14:10:00,181.38,181.38,180.92,180.97,6986.0,171.2847,171.2847,170.8503,170.8975,6986.0
2022-08-02 14:15:00,180.95,180.99,180.7,180.8,13380.0,170.8786,170.9164,170.6425,170.737,13380.0
2022-08-02 14:20:00,180.77,181.21,180.77,181.08,13367.0,170.7086,171.1241,170.7086,171.0014,13367.0
2022-08-02 14:25:00,181.1,181.3,181.08,181.21,6355.0,171.0203,171.2091,171.0014,171.1241,6355.0
2022-08-02 14:30:00,181.24,181.62,181.16,181.38,4483.0,171.1525,171.5113,171.0769,171.2847,4483.0
2022-08-02 14:35:00,181.33,181.38,181.05,181.1,5151.0,171.2375,171.2847,170.9731,171.0203,5151.0
2022-08-02 14:40:00,181.16,181.19,181.0,181.07,11237.0,171.0769,171.1053,170.9258,170.9919,11237.0
2022-08-02 14:45:00,181.05,181.05,180.55,180.95,13735.0,170.9731,170.9731,170.5009,170.8786,13735.0
2022-08-02 14:50:00,180.95,181.25,180.75,180.89,30266.0,170.8786,171.1619,170.6898,170.822,30266.0
2022-08-02 14:55:00,180.86,180.99,180.42,180.7,29379.0,170.7936,170.9164,170.3781,170.6425,29379.0
2022-08-02 15:00:00,180.64,180.97,180.63,180.97,7944.0,170.5859,170.8975,170.5764,170.8975,7944.0
2022-08-02 15:05:00,180.95,181.15,180.72,180.8,12545.0,170.8786,171.0675,170.6614,170.737,12545.0
2022-08-02 15:10:00,180.72,180.8,180.38,180.56,19473.0,170.6614,170.737,170.3403,170.5103,19473.0
2022-08-02 15:15:00,180.6,180.66,179.78,179.78,12679.0,170.5481,170.6048,169.7737,169.7737,12679.0
2022-08-02 15:20:00,179.78,180.25,179.66,180.09,16038.0,169.7737,170.2176,169.6604,170.0665,16038.0
2022-08-02 15:25:00,180.09,180.63,180.09,180.6,35483.0,170.0665,170.5764,170.0665,170.5481,35483.0
2022-08-02 15:30:00,180.54,180.7,180.28,180.7,21603.0,170.4914,170.6425,170.2459,170.6425,21603.0
2022-08-02 15:35:00,180.71,181.06,180.59,180.65,16346.0,170.652,170.9825,170.5387,170.5953,16346.0
2022-08-02 15:40:00,180.65,180.9,180.37,180.84,47075.0,170.5953,170.8314,170.3309,170.7747,47075.0
2022-08-02 15:45:00,180.89,180.9,180.45,180.67,34418.0,170.822,170.8314,170.4064,170.6142,34418.0
2022-08-02 15:50:00,180.6,181.19,180.6,181.0,76983.0,170.5481,171.1053,170.5481,170.9258,76983.0
2022-08-02 15:55:00,180.99,181.0,180.3,180.47,164648.0,170.9164,170.9258,170.2648,170.4253,164648.0
2022-08-03 09:30:00,181.25,183.89,180.9,183.89,32815.0,171.1619,173.655,170.8314,173.655,32815.0
2022-08-03 09:35:00,183.75,185.72,183.5,185.44,34227.0,173.5228,175.3831,173.2867,175.1187,34227.0
2022-08-03 09:40:00,185.46,185.54,184.03,184.25,7506.0,175.1376,175.2131,173.7872,173.9949,7506.0
2022-08-03 09:45:00,184.2,184.27,183.34,183.56,8926.0,173.9477,174.0138,173.1356,173.3434,8926.0
2022-08-03 09:50:00,183.68,184.06,183.54,183.62,5985.0,173.4567,173.8155,173.3245,173.4,5985.0
2022-08-03 09:55:00,183.81,184.26,183.63,184.25,7850.0,173.5794,174.0044,173.4095,173.9949,7850.0
2022-08-03 10:00:00,184.11,184.65,183.71,184.25,5510.0,173.8627,174.3727,173.485,173.9949,5510.0
2022-08-03 10:05:00,184.31,184.71,184.21,184.38,9135.0,174.0516,174.4293,173.9572,174.1177,9135.0
2022-08-03 10:10:00,184.46,184.72,184.29,184.72,11733.0,174.1933,174.4388,174.0327,174.4388,11733.0
2022-08-03 10:15:00,184.75,185.16,184.36,184.51,18460.0,174.4671,174.8543,174.0988,174.2405,18460.0
2022-08-03 10:20:00,184.63,184.98,184.62,184.91,3871.0,174.3538,174.6843,174.3444,174.6182,3871.0
2022-08-03 10:25:00,184.75,185.02,184.6,184.97,11661.0,174.4671,174.7221,174.3255,174.6749,11661.0
2022-08-03 10:30:00,184.92,185.1,184.33,184.38,7150.0,174.6277,174.7976,174.0705,174.1177,7150.0
2022-08-03 10:35:00,184.27,184.32,183.59,184.12,6970.0,174.0138,174.0611,173.3717,173.8722,6970.0
2022-08-03 10:40:00,184.29,184.65,183.92,184.65,2504.0,174.0327,174.3727,173.6833,174.3727,2504.0
2022-08-03 10:45:00,184.62,184.85,184.34,184.83,5375.0,174.3444,174.5616,174.0799,174.5427,5375.0
2022-08-03 10:50:00,184.83,185.02,184.81,184.85,4941.0,174.5427,174.7221,174.5238,174.5616,4941.0
2022-08-03 10:55:00,185.02,185.08,184.79,184.86,4379.0,174.7221,174.7788,174.5049,174.571,4379.0
2022-08-03 11:00:00,184.83,185.18,184.83,184.89,6194.0,174.5427,174.8732,174.5427,174.5993,6194.0
2022-08-03 11:05:00,184.89,185.22,184.76,184.83,7109.0,174.5993,174.911,174.4766,174.5427,7109.0
2022-08-03 11:10:00,184.87,185.73,184.87,185.63,7159.0,174.5804,175.3926,174.5804,175.2981,7159.0
2022-08-03 11:15:00,185.74,185.83,185.53,185.53,25754.0,175.402,175.487,175.2037,175.2037,25754.0
2022-08-03 11:20:00,185.6,185.79,185.41,185.64,21080.0,175.2698,175.4492,175.0904,175.3076,21080.0
2022-08-03 11:25:00,185.63,185.78,185.51,185.53,14048.0,175.2981,175.4398,175.1848,175.2037,14048.0
2022-08-03 11:30:00,185.53,185.56,185.23,185.24,5230.0,175.2037,175.232,174.9204,174.9298,5230.0
2022-08-03 11:35:00,185.24,185.67,185.23,185.52,12528.0,174.9298,175.3359,174.9204,175.1943,12528.0
2022-08-03 11:40:00,185.67,185.67,185.41,185.58,15638.0,175.3359,175.3359,175.0904,175.2509,15638.0
2022-08-03 11:45:00,185.62,185.66,185.27,185.37,11116.0,175.2887,175.3265,174.9582,175.0526,11116.0
2022-08-03 11:50:00,185.26,185.26,185.04,185.15,8606.0,174.9487,174.9487,174.741,174.8449,8606.0
2022-08-03 11:55:00,185.16,185.42,185.04,185.34,7391.0,174.8543,175.0998,174.741,175.0243,7391.0
2022-08-03 12:00:00,185.34,185.41,185.2,185.36,8060.0,175.0243,175.0904,174.8921,175.0432,8060.0
2022-08-03 12:05:00,185.42,185.46,185.01,185.02,6257.0,175.0998,175.1376,174.7126,174.7221,6257.0
2022-08-03 12:10:00,184.98,185.11,184.84,184.96,3600.0,174.6843,174.8071,174.5521,174.6654,3600.0
2022-08-03 12:15:00,184.92,184.96,184.81,184.94,5756.0,174.6277,174.6654,174.5238,174.6465,5756.0
2022-08-03 12:20:00,184.89,185.02,184.75,184.88,17675.0,174.5993,174.7221,174.4671,174.5899,17675.0
2022-08-03 12:25:00,184.86,184.94,184.78,184.85,8268.0,174.571,174.6465,174.4954,174.5616,8268.0
2022-08-03 12:30:00,184.82,185.45,184.81,185.32,9673.0,174.5332,175.1282,174.5238,175.0054,9673.0
2022-08-03 12:35:00,185.35,185.35,185.25,185.25,4986.0,175.0337,175.0337,174.9393,174.9393,4986.0
2022-08-03 12:40:00,185.27,185.33,185.23,185.31,5452.0,174.9582,175.0148,174.9204,174.9959,5452.0
2022-08-03 12:45:00,185.31,185.56,185.31,185.48,7285.0,174.9959,175.232,174.9959,175.1565,7285.0
2022-08-03 12:50:00,185.48,185.5,185.18,185.21,6239.0,175.1565,175.1754,174.8732,174.9015,6239.0
2022-08-03 12:55:00,185.22,185.28,184.96,184.96,8322.0,174.911,174.9676,174.6654,174.6654,8322.0
2022-08-03 13:00:00,185.0,185.14,184.78,184.88,5472.0,174.7032,174.8354,174.4954,174.5899,5472.0
2022-08-03 13:05:00,184.87,185.19,184.83,185.06,5262.0,174.5804,174.8826,174.5427,174.7599,5262.0
2022-08-03 13:10:00,185.11,185.28,184.98,185.28,8314.0,174.8071,174.9676,174.6843,174.9676,8314.0
2022-08-03 13:15:00,185.11,185.28,185.04,185.04,5492.0,174.8071,174.9676,174.741,174.741,5492.0
2022-08-03 13:20:00,185.06,185.26,184.89,185.25,6344.0,174.7599,174.9487,174.5993,174.9393,6344.0
2022-08-03 13:25:00,185.25,185.66,185.25,185.6,7947.0,174.9393,175.3265,174.9393,175.2698,7947.0
2022-08-03 13:30:00,185.51,185.53,185.26,185.51,8620.0,175.1848,175.2037,174.9487,175.1848,8620.0
2022-08-03 13:35:00,185.45,185.71,185.4,185.66,29484.0,175.1282,175.3737,175.0809,175.3265,29484.0
2022-08-03 13:40:00,185.65,185.65,185.21,185.29,12427.0,175.317,175.317,174.9015,174.9771,12427.0
2022-08-03 13:45:00,185.3,185.31,185.04,185.11,14513.0,174.9865,174.9959,174.741,174.8071,14513.0
2022-08-03 13:50:00,185.13,185.33,185.13,185.32,8920.0,174.826,175.0148,174.826,175.0054,8920.0
2022-08-03 13:55:00,185.3,185.3,184.92,185.18,9871.0,174.9865,174.9865,174.6277,174.8732,9871.0
2022-08-03 14:00:00,185.18,185.18,184.88,185.06,8103.0,174.8732,174.8732,174.5899,174.7599,8103.0
2022-08-03 14:05:00,185.03,185.14,184.95,185.06,9667.0,174.7315,174.8354,174.656,174.7599,9667.0
2022-08-03 14:10:00,185.18,185.4,185.18,185.3,5278.0,174.8732,175.0809,174.8732,174.9865,5278.0
2022-08-03 14:15:00,185.26,185.38,185.2,185.31,11186.0,174.9487,175.0621,174.8921,174.9959,11186.0
2022-08-03 14:20:00,185.33,185.6,185.3,185.59,7073.0,175.0148,175.2698,174.9865,175.2604,7073.0
2022-08-03 14:25:00,185.65,185.65,185.51,185.52,5883.0,175.317,175.317,175.1848,175.1943,5883.0
2022-08-03 14:30:00,185.46,185.89,185.36,185.77,8514.0,175.1376,175.5437,175.0432,175.4303,8514.0
2022-08-03 14:35:00,185.92,186.08,185.83,185.84,8216.0,175.572,175.7231,175.487,175.4964,8216.0
2022-08-03 14:40:00,185.81,185.84,185.5,185.71,8650.0,175.4681,175.4964,175.1754,175.3737,8650.0
2022-08-03 14:45:00,185.71,185.8,185.44,185.72,4081.0,175.3737,175.4587,175.1187,175.3831,4081.0
2022-08-03 14:50:00,185.71,185.78,185.62,185.71,6749.0,175.3737,175.4398,175.2887,175.3737,6749.0
2022-08-03 14:55:00,185.78,185.9,185.7,185.73,7064.0,175.4398,175.5531,175.3642,175.3926,7064.0
2022-08-03 15:00:00,185.68,185.84,185.51,185.8,5116.0,175.3454,175.4964,175.1848,175.4587,5116.0
2022-08-03 15:05:00,185.81,186.16,185.81,186.05,16072.0,175.4681,175.7986,175.4681,175.6948,16072.0
2022-08-03 15:10:00,185.96,186.01,185.64,185.87,8402.0,175.6098,175.657,175.3076,175.5248,8402.0
2022-08-03 15:15:00,185.86,185.92,185.47,185.57,9971.0,175.5153,175.572,175.147,175.2415,9971.0
2022-08-03 15:20:00,185.56,185.67,185.46,185.55,9674.0,175.232,175.3359,175.1376,175.2226,9674.0
2022-08-03 15:25:00,185.58,185.61,185.35,185.46,15300.0,175.2509,175.2793,175.0337,175.1376,15300.0
2022-08-03 15:30:00,185.45,185.65,185.4,185.47,20948.0,175.1282,175.317,175.0809,175.147,20948.0
2022-08-03 15:35:00,185.48,185.54,185.1,185.27,23646.0,175.1565,175.2131,174.7976,174.9582,23646.0
2022-08-03 15:40:00,185.3,185.56,185.24,185.54,22842.0,174.9865,175.232,174.9298,175.2131,22842.0
2022-08-03 15:45:00,185.46,185.51,184.85,184.89,32343.0,175.1376,175.1848,174.5616,174.5993,32343.0
2022-08-03 15:50:00,184.9,186.06,184.9,185.99,65460.0,174.6088,175.7042,174.6088,175.6381,65460.0
2022-08-03 15:55:00,185.98,186.18,185.32,185.53,188174.0,175.6287,175.8175,175.0054,175.2037,188174.0
2022-08-04 09:30:00,184.83,185.2,184.27,184.7,20844.0,174.5427,174.8921,174.0138,174.4199,20844.0
2022-08-04 09:35:00,184.7,184.88,183.87,184.1,10255.0,174.4199,174.5899,173.6361,173.8533,10255.0
2022-08-04 09:40:00,184.15,184.85,184.1,184.83,11663.0,173.9005,174.5616,173.8533,174.5427,11663.0
2022-08-04 09:45:00,184.8,184.8,183.9,183.97,7088.0,174.5143,174.5143,173.6644,173.7305,7088.0
2022-08-04 09:50:00,183.97,184.91,183.97,184.2,14979.0,173.7305,174.6182,173.7305,173.9477,14979.0
2022-08-04 09:55:00,184.23,184.77,184.06,184.74,5188.0,173.9761,174.486,173.8155,174.4577,5188.0
2022-08-04 10:00:00,184.54,185.11,184.28,184.78,9543.0,174.2688,174.8071,174.0233,174.4954,9543.0
2022-08-04 10:05:00,184.68,185.01,184.33,184.65,5204.0,174.401,174.7126,174.0705,174.3727,5204.0
2022-08-04 10:10:00,184.67,184.84,184.39,184.48,8059.0,174.3916,174.5521,174.1272,174.2121,8059.0
2022-08-04 10:15:00,184.61,184.86,184.08,184.12,9061.0,174.3349,174.571,173.8344,173.8722,9061.0
2022-08-04 10:20:00,184.11,184.44,183.84,184.37,11741.0,173.8627,174.1744,173.6078,174.1083,11741.0
2022-08-04 10:25:00,184.34,184.81,184.25,184.25,9235.0,174.0799,174.5238,173.9949,173.9949,9235.0
2022-08-04 10:30:00,184.28,184.28,183.65,183.65,4073.0,174.0233,174.0233,173.4283,173.4283,4073.0
2022-08-04 10:35:00,183.7,183.7,182.89,183.01,14309.0,173.4756,173.4756,172.7106,172.824,14309.0
2022-08-04 10:40:00,182.92,182.98,182.49,182.94,24305.0,172.739,172.7956,172.3329,172.7579,24305.0
2022-08-04 10:45:00,182.82,183.12,182.72,182.95,28299.0,172.6445,172.9278,172.5501,172.7673,28299.0
2022-08-04 10:50:00,182.91,183.45,182.89,183.45,17819.0,172.7295,173.2395,172.7106,173.2395,17819.0
2022-08-04 10:55:00,183.48,184.84,183.48,184.82,16873.0,173.2678,174.5521,173.2678,174.5332,16873.0
2022-08-04 11:00:00,184.97,184.98,184.14,184.15,11547.0,174.6749,174.6843,173.8911,173.9005,11547.0
2022-08-04 11:05:00,184.1,184.26,183.66,183.79,18678.0,173.8533,174.0044,173.4378,173.5605,18678.0
2022-08-04 11:10:00,183.8,183.94,183.41,183.49,17970.0,173.57,173.7022,173.2017,173.2772,17970.0
2022-08-04 11:15:00,183.49,183.82,183.22,183.57,16077.0,173.2772,173.5889,173.0223,173.3528,16077.0
2022-08-04 11:20:00,183.63,183.96,183.33,183.43,12403.0,173.4095,173.7211,173.1262,173.2206,12403.0
2022-08-04 11:25:00,183.35,183.69,183.17,183.36,8131.0,173.145,173.4661,172.9751,173.1545,8131.0
2022-08-04 11:30:00,183.59,184.0,183.48,183.7,9302.0,173.3717,173.7589,173.2678,173.4756,9302.0
2022-08-04 11:35:00,183.62,183.79,183.26,183.27,4802.0,173.4,173.5605,173.06,173.0695,4802.0
2022-08-04 11:40:00,183.27,183.51,183.03,183.51,13358.0,173.0695,173.2961,172.8428,173.2961,13358.0
2022-08-04 11:45:00,183.65,184.01,183.63,183.91,6006.0,173.4283,173.7683,173.4095,173.6739,6006.0
2022-08-04 11:50:00,184.04,184.52,184.04,184.33,6065.0,173.7966,174.2499,173.7966,174.0705,6065.0
2022-08-04 11:55:00,184.33,184.77,184.17,184.69,5531.0,174.0705,174.486,173.9194,174.4105,5531.0
2022-08-04 12:00:00,184.66,184.87,184.24,184.36,5000.0,174.3821,174.5804,173.9855,174.0988,5000.0
2022-08-04 12:05:00,184.28,184.46,184.15,184.37,8846.0,174.0233,174.1933,173.9005,174.1083,8846.0
2022-08-04 12:10:00,184.39,184.88,184.34,184.76,5569.0,174.1272,174.5899,174.0799,174.4766,5569.0
2022-08-04 12:15:00,184.68,184.71,184.43,184.53,3476.0,174.401,174.4293,174.1649,174.2594,3476.0
2022-08-04 12:20:00,184.5,184.81,184.35,184.81,3966.0,174.231,174.5238,174.0894,174.5238,3966.0
2022-08-04 12:25:00,184.76,184.82,184.58,184.82,4500.0,174.4766,174.5332,174.3066,174.5332,4500.0
2022-08-04 12:30:00,184.74,184.77,184.2,184.34,5544.0,174.4577,174.486,173.9477,174.0799,5544.0
2022-08-04 12:35:00,184.3,184.54,184.23,184.29,6077.0,174.0422,174.2688,173.9761,174.0327,6077.0
2022-08-04 12:40:00,184.31,184.4,183.88,184.19,9141.0,174.0516,174.1366,173.6455,173.9383,9141.0
2022-08-04 12:45:00,184.36,184.36,183.65,183.74,10582.0,174.0988,174.0988,173.4283,173.5133,10582.0
2022-08-04 12:50:00,183.77,183.94,183.6,183.79,5510.0,173.5417,173.7022,173.3811,173.5605,5510.0
2022-08-04 12:55:00,183.86,183.95,183.69,183.8,4943.0,173.6267,173.7116,173.4661,173.57,4943.0
2022-08-04 13:00:00,183.9,184.25,183.88,183.96,7064.0,173.6644,173.9949,173.6455,173.7211,7064.0
2022-08-04 13:05:00,184.02,184.28,183.93,184.26,6177.0,173.7777,174.0233,173.6928,174.0044,6177.0
2022-08-04 13:10:00,184.11,184.59,184.11,184.59,5379.0,173.8627,174.316,173.8627,174.316,5379.0
2022-08-04 13:15:00,184.6,184.65,184.38,184.55,7340.0,174.3255,174.3727,174.1177,174.2782,7340.0
2022-08-04 13:20:00,184.43,184.75,184.18,184.6,10653.0,174.1649,174.4671,173.9288,174.3255,10653.0
2022-08-04 13:25:00,184.56,184.8,184.5,184.5,4000.0,174.2877,174.5143,174.231,174.231,4000.0
2022-08-04 13:30:00,184.53,185.07,184.46,184.93,3200.0,174.2594,174.7693,174.1933,174.6371,3200.0
2022-08-04 13:35:00,185.05,185.08,184.84,184.98,6250.0,174.7504,174.7788,174.5521,174.6843,6250.0
2022-08-04 13:40:00,184.99,185.16,184.83,184.91,4919.0,174.6938,174.8543,174.5427,174.6182,4919.0
2022-08-04 13:45:00,184.93,185.06,184.82,184.9,3230.0,174.6371,174.7599,174.5332,174.6088,3230.0
2022-08-04 13:50:00,185.0,185.15,184.85,184.91,4433.0,174.7032,174.8449,174.5616,174.6182,4433.0
2022-08-04 13:55:00,184.86,184.89,184.61,184.73,4600.0,174.571,174.5993,174.3349,174.4482,4600.0
2022-08-04 14:00:00,184.74,184.74,184.28,184.48,15137.0,174.4577,174.4577,174.0233,174.2121,15137.0
2022-08-04 14:05:00,184.51,184.68,184.31,184.32,7349.0,174.2405,174.401,174.0516,174.0611,7349.0
2022-08-04 14:10:00,184.39,184.51,184.11,184.32,9874.0,174.1272,174.2405,173.8627,174.0611,9874.0
2022-08-04 14:15:00,184.31,184.53,184.22,184.47,5500.0,174.0516,174.2594,173.9666,174.2027,5500.0
2022-08-04 14:20:00,184.54,184.54,184.32,184.33,4530.0,174.2688,174.2688,174.0611,174.0705,4530.0
2022-08-04 14:25:00,184.36,184.59,184.32,184.51,4278.0,174.0988,174.316,174.0611,174.2405,4278.0
2022-08-04 14:30:00,184.57,184.65,184.4,184.41,6863.0,174.2971,174.3727,174.1366,174.146,6863.0
2022-08-04 14:35:00,184.41,184.53,184.29,184.53,7430.0,174.146,174.2594,174.0327,174.2594,7430.0
2022-08-04 14:40:00,184.58,184.69,184.12,184.64,13163.0,174.3066,174.4105,173.8722,174.3632,13163.0
2022-08-04 14:45:00,184.73,184.8,184.48,184.72,2915.0,174.4482,174.5143,174.2121,174.4388,2915.0
2022-08-04 14:50:00,184.71,185.01,184.65,184.92,8525.0,174.4293,174.7126,174.3727,174.6277,8525.0
2022-08-04 14:55:00,184.81,184.93,184.73,184.92,3505.0,174.5238,174.6371,174.4482,174.6277,3505.0
2022-08-04 15:00:00,184.8,184.91,184.54,184.72,7063.0,174.5143,174.6182,174.2688,174.4388,7063.0
2022-08-04 15:05:00,184.7,184.85,184.45,184.8,7011.0,174.4199,174.5616,174.1838,174.5143,7011.0
2022-08-04 15:10:00,184.82,185.07,184.78,184.85,6315.0,174.5332,174.7693,174.4954,174.5616,6315.0
2022-08-04 15:15:00,185.02,185.11,184.76,184.87,11010.0,174.7221,174.8071,174.4766,174.5804,11010.0
2022-08-04 15:20:00,184.86,184.86,184.59,184.6,8477.0,174.571,174.571,174.316,174.3255,8477.0
2022-08-04 15:25:00,184.52,184.55,184.27,184.45,6558.0,174.2499,174.2782,174.0138,174.1838,6558.0
2022-08-04 15:30:00,184.44,184.46,183.97,183.97,14481.0,174.1744,174.1933,173.7305,173.7305,14481.0
2022-08-04 15:35:00,184.04,184.13,183.8,183.8,12109.0,173.7966,173.8816,173.57,173.57,12109.0
2022-08-04 15:40:00,183.81,184.0,183.72,183.87,16509.0,173.5794,173.7589,173.4944,173.6361,16509.0
2022-08-04 15:45:00,183.84,184.13,183.79,183.94,17182.0,173.6078,173.8816,173.5605,173.7022,17182.0
2022-08-04 15:50:00,184.0,184.49,184.0,184.25,26172.0,173.7589,174.2216,173.7589,173.9949,26172.0
2022-08-04 15:55:00,184.23,184.39,183.95,184.24,77349.0,173.9761,174.1272,173.7116,173.9855,77349.0
2022-08-05 09:30:00,180.88,181.86,180.51,181.07,23345.0,170.8125,171.738,170.4631,170.9919,23345.0
2022-08-05 09:35:00,181.13,181.95,180.84,181.71,8273.0,171.0486,171.823,170.7747,171.5963,8273.0
2022-08-05 09:40:00,181.77,182.29,181.38,181.78,20826.0,171.653,172.144,171.2847,171.6624,20826.0
2022-08-05 09:45:00,181.97,182.09,181.62,182.02,7097.0,171.8418,171.9552,171.5113,171.8891,7097.0
2022-08-05 09:50:00,181.98,182.19,181.63,181.88,7898.0,171.8513,172.0496,171.5208,171.7569,7898.0
2022-08-05 09:55:00,181.8,181.95,181.64,181.81,5853.0,171.6813,171.823,171.5302,171.6908,5853.0
2022-08-05 10:00:00,181.77,182.4,181.53,182.17,12690.0,171.653,172.2479,171.4263,172.0307,12690.0
2022-08-05 10:05:00,182.22,182.22,181.75,182.01,14877.0,172.0779,172.0779,171.6341,171.8796,14877.0
2022-08-05 10:10:00,182.08,182.7,181.97,182.66,18444.0,171.9457,172.5312,171.8418,172.4934,18444.0
2022-08-05 10:15:00,182.66,182.96,182.56,182.82,17222.0,172.4934,172.7767,172.399,172.6445,17222.0
2022-08-05 10:20:00,182.88,182.91,182.58,182.61,6847.0,172.7012,172.7295,172.4179,172.4462,6847.0
2022-08-05 10:25:00,182.59,182.6,181.77,182.02,7662.0,172.4273,172.4368,171.653,171.8891,7662.0
2022-08-05 10:30:00,181.96,181.99,181.69,181.72,4530.0,171.8324,171.8607,171.5774,171.6058,4530.0
2022-08-05 10:35:00,181.81,181.86,181.56,181.71,8278.0,171.6908,171.738,171.4547,171.5963,8278.0
2022-08-05 10:40:00,181.62,181.65,181.2,181.2,9149.0,171.5113,171.5397,171.1147,171.1147,9149.0
2022-08-05 10:45:00,181.1,181.11,180.68,181.0,27496.0,171.0203,171.0297,170.6236,170.9258,27496.0
2022-08-05 10:50:00,180.87,181.0,180.61,180.83,13823.0,170.8031,170.9258,170.5575,170.7653,13823.0
2022-08-05 10:55:00,180.85,180.89,180.43,180.49,4413.0,170.7842,170.822,170.3876,170.4442,4413.0
2022-08-05 11:00:00,180.51,180.51,180.05,180.21,12305.0,170.4631,170.4631,170.0287,170.1798,12305.0
2022-08-05 11:05:00,180.22,180.61,180.01,180.44,12782.0,170.1892,170.5575,169.9909,170.397,12782.0
2022-08-05 11:10:00,180.44,180.44,179.53,179.83,25431.0,170.397,170.397,169.5377,169.821,25431.0
2022-08-05 11:15:00,179.8,179.83,179.25,179.59,16335.0,169.7926,169.821,169.2732,169.5943,16335.0
2022-08-05 11:20:00,179.65,179.65,178.5,178.68,16459.0,169.651,169.651,168.565,168.735,16459.0
2022-08-05 11:25:00,178.62,178.74,177.78,177.78,9140.0,168.6783,168.7916,167.8851,167.8851,9140.0
2022-08-05 11:30:00,177.71,178.46,177.63,178.46,22671.0,167.819,168.5272,167.7434,168.5272,22671.0
2022-08-05 11:35:00,178.33,178.41,178.09,178.3,23257.0,168.4044,168.48,168.1778,168.3761,23257.0
2022-08-05 11:40:00,178.2,178.6,177.85,177.85,16441.0,168.2817,168.6594,167.9512,167.9512,16441.0
2022-08-05 11:45:00,177.81,178.03,177.7,177.91,8181.0,167.9134,168.1211,167.8095,168.0078,8181.0
2022-08-05 11:50:00,177.88,178.49,177.77,178.18,8163.0,167.9795,168.5555,167.8756,168.2628,8163.0
2022-08-05 11:55:00,178.16,178.22,177.85,178.01,8144.0,168.2439,168.3006,167.9512,168.1023,8144.0
2022-08-05 12:00:00,178.07,178.39,178.06,178.38,7143.0,168.1589,168.4611,168.1495,168.4517,7143.0
2022-08-05 12:05:00,178.4,178.49,178.16,178.37,6844.0,168.4705,168.5555,168.2439,168.4422,6844.0
2022-08-05 12:10:00,178.31,178.66,178.31,178.43,6264.0,168.3856,168.7161,168.3856,168.4989,6264.0
2022-08-05 12:15:00,178.4,178.9,178.35,178.79,18368.0,168.4705,168.9427,168.4233,168.8388,18368.0
2022-08-05 12:20:00,178.77,178.82,178.57,178.67,27166.0,168.82,168.8672,168.6311,168.7255,27166.0
2022-08-05 12:25:00,178.71,179.01,178.67,178.99,5765.0,168.7633,169.0466,168.7255,169.0277,5765.0
2022-08-05 12:30:00,179.0,179.09,178.3,178.43,42246.0,169.0372,169.1221,168.3761,168.4989,42246.0
2022-08-05 12:35:00,178.42,178.97,178.22,178.97,14404.0,168.4894,169.0088,168.3006,169.0088,14404.0
2022-08-05 12:40:00,178.94,179.4,178.92,179.3,10262.0,168.9805,169.4149,168.9616,169.3205,10262.0
2022-08-05 12:45:00,179.31,179.58,178.98,179.58,11218.0,169.3299,169.5849,169.0183,169.5849,11218.0
2022-08-05 12:50:00,179.6,179.94,179.46,179.69,9800.0,169.6038,169.9248,169.4716,169.6887,9800.0
2022-08-05 12:55:00,179.73,180.15,179.67,180.02,19224.0,169.7265,170.1231,169.6699,170.0004,19224.0
2022-08-05 13:00:00,180.08,180.29,179.94,180.29,14064.0,170.057,170.2554,169.9248,170.2554,14064.0
2022-08-05 13:05:00,180.27,180.35,180.0,180.18,8400.0,170.2365,170.312,169.9815,170.1515,8400.0
2022-08-05 13:10:00,180.14,180.76,180.14,180.76,8013.0,170.1137,170.6992,170.1137,170.6992,8013.0
2022-08-05 13:15:00,180.76,181.28,180.76,181.04,11262.0,170.6992,171.1903,170.6992,170.9636,11262.0
2022-08-05 13:20:00,181.0,181.2,180.98,181.18,12164.0,170.9258,171.1147,170.9069,171.0958,12164.0
2022-08-05 13:25:00,181.19,181.2,181.04,181.06,4428.0,171.1053,171.1147,170.9636,170.9825,4428.0
2022-08-05 13:30:00,181.0,181.57,181.0,181.46,8330.0,170.9258,171.4641,170.9258,171.3602,8330.0
2022-08-05 13:35:00,181.44,181.5,181.04,181.18,8817.0,171.3413,171.398,170.9636,171.0958,8817.0
2022-08-05 13:40:00,181.15,181.15,180.94,180.97,23282.0,171.0675,171.0675,170.8692,170.8975,23282.0
2022-08-05 13:45:00,181.01,181.08,180.7,180.7,11747.0,170.9353,171.0014,170.6425,170.6425,11747.0
2022-08-05 13:50:00,180.74,180.78,180.47,180.68,11246.0,170.6803,170.7181,170.4253,170.6236,11246.0
2022-08-05 13:55:00,180.7,180.79,180.42,180.6,18766.0,170.6425,170.7275,170.3781,170.5481,18766.0
2022-08-05 14:00:00,180.57,180.63,180.3,180.52,22821.0,170.5198,170.5764,170.2648,170.4726,22821.0
2022-08-05 14:05:00,180.5,180.73,180.46,180.66,10682.0,170.4537,170.6709,170.4159,170.6048,10682.0
2022-08-05 14:10:00,180.64,180.67,180.17,180.5,22412.0,170.5859,170.6142,170.142,170.4537,22412.0
2022-08-05 14:15:00,180.43,180.74,180.43,180.64,16610.0,170.3876,170.6803,170.3876,170.5859,16610.0
2022-08-05 14:20:00,180.59,180.68,180.52,180.55,12502.0,170.5387,170.6236,170.4726,170.5009,12502.0
2022-08-05 14:25:00,180.46,180.49,179.9,179.9,18172.0,170.4159,170.4442,169.8871,169.8871,18172.0
2022-08-05 14:30:00,179.83,180.55,179.83,180.55,6826.0,169.821,170.5009,169.821,170.5009,6826.0
2022-08-05 14:35:00,180.55,180.76,180.47,180.63,4349.0,170.5009,170.6992,170.4253,170.5764,4349.0
2022-08-05 14:40:00,180.59,180.61,180.28,180.38,2735.0,170.5387,170.5575,170.2459,170.3403,2735.0
2022-08-05 14:45:00,180.36,180.54,180.36,180.39,5804.0,170.3215,170.4914,170.3215,170.3498,5804.0
2022-08-05 14:50:00,180.34,180.54,180.15,180.41,8695.0,170.3026,170.4914,170.1231,170.3687,8695.0
2022-08-05 14:55:00,180.33,180.41,180.03,180.35,7943.0,170.2931,170.3687,170.0098,170.312,7943.0
2022-08-05 15:00:00,180.39,180.71,180.38,180.47,6217.0,170.3498,170.652,170.3403,170.4253,6217.0
2022-08-05 15:05:00,180.48,180.76,180.3,180.67,12272.0,170.4348,170.6992,170.2648,170.6142,12272.0
2022-08-05 15:10:00,180.61,180.79,180.49,180.56,12843.0,170.5575,170.7275,170.4442,170.5103,12843.0
2022-08-05 15:15:00,180.64,180.78,180.53,180.59,11215.0,170.5859,170.7181,170.482,170.5387,11215.0
2022-08-05 15:20:00,180.6,180.61,180.32,180.5,9288.0,170.5481,170.5575,170.2837,170.4537,9288.0
2022-08-05 15:25:00,180.47,180.64,180.4,180.63,7601.0,170.4253,170.5859,170.3592,170.5764,7601.0
2022-08-05 15:30:00,180.59,180.86,180.49,180.8,12974.0,170.5387,170.7936,170.4442,170.737,12974.0
2022-08-05 15:35:00,180.74,181.06,180.74,180.94,11402.0,170.6803,170.9825,170.6803,170.8692,11402.0
2022-08-05 15:40:00,180.94,181.16,180.88,181.06,25329.0,170.8692,171.0769,170.8125,170.9825,25329.0
2022-08-05 15:45:00,181.04,181.6,181.02,181.34,18433.0,170.9636,171.4924,170.9447,171.2469,18433.0
2022-08-05 15:50:00,181.37,181.55,181.23,181.49,39841.0,171.2752,171.4452,171.143,171.3886,39841.0
2022-08-05 15:55:00,181.42,181.81,181.42,181.65,97722.0,171.3225,171.6908,171.3225,171.5397,97722.0
2022-08-08 09:30:00,179.52,181.72,178.74,180.78,24547.0,169.5282,171.6058,168.7916,170.7181,24547.0
2022-08-08 09:35:00,181.23,181.56,180.71,181.56,7108.0,171.143,171.4547,170.652,171.4547,7108.0
2022-08-08 09:40:00,181.29,182.23,180.72,180.88,8561.0,171.1997,172.0874,170.6614,170.8125,8561.0
2022-08-08 09:45:00,181.05,181.41,180.34,181.1,10512.0,170.9731,171.313,170.3026,171.0203,10512.0
2022-08-08 09:50:00,180.77,181.91,180.76,181.75,10000.0,170.7086,171.7852,170.6992,171.6341,10000.0
2022-08-08 09:55:00,181.9,181.97,181.09,181.14,6196.0,171.7757,171.8418,171.0108,171.058,6196.0
2022-08-08 10:00:00,181.31,182.45,181.2,182.45,8923.0,171.2186,172.2951,171.1147,172.2951,8923.0
2022-08-08 10:05:00,182.33,182.33,181.33,182.04,7960.0,172.1818,172.1818,171.2375,171.908,7960.0
2022-08-08 10:10:00,181.93,182.36,181.83,181.92,7379.0,171.8041,172.2101,171.7096,171.7946,7379.0
2022-08-08 10:15:00,181.98,182.11,181.56,181.56,6759.0,171.8513,171.9741,171.4547,171.4547,6759.0
2022-08-08 10:20:00,181.73,182.28,181.73,182.18,3609.0,171.6152,172.1346,171.6152,172.0402,3609.0
2022-08-08 10:25:00,182.17,182.17,181.47,181.66,9453.0,172.0307,172.0307,171.3697,171.5491,9453.0
2022-08-08 10:30:00,181.68,182.21,181.68,181.84,4608.0,171.568,172.0685,171.568,171.7191,4608.0
2022-08-08 10:35:00,181.84,182.67,181.72,182.36,4916.0,171.7191,172.5029,171.6058,172.2101,4916.0
2022-08-08 10:40:00,182.25,182.57,181.98,182.4,3521.0,172.1063,172.4085,171.8513,172.2479,3521.0
2022-08-08 10:45:00,182.36,182.37,181.24,181.64,3528.0,172.2101,172.2196,171.1525,171.5302,3528.0
2022-08-08 10:50:00,181.45,181.64,181.24,181.36,2227.0,171.3508,171.5302,171.1525,171.2658,2227.0
2022-08-08 10:55:00,181.47,181.51,181.05,181.21,11150.0,171.3697,171.4075,170.9731,171.1241,11150.0
2022-08-08 11:00:00,181.22,181.67,181.21,181.66,4100.0,171.1336,171.5585,171.1241,171.5491,4100.0
2022-08-08 11:05:00,181.54,181.79,181.42,181.44,2740.0,171.4358,171.6719,171.3225,171.3413,2740.0
2022-08-08 11:10:00,181.56,181.56,181.3,181.53,2200.0,171.4547,171.4547,171.2091,171.4263,2200.0
2022-08-08 11:15:00,181.35,181.35,180.55,180.55,4955.0,171.2564,171.2564,170.5009,170.5009,4955.0
2022-08-08 11:20:00,180.56,180.77,180.4,180.67,7765.0,170.5103,170.7086,170.3592,170.6142,7765.0
2022-08-08 11:25:00,180.65,180.65,179.59,179.75,22560.0,170.5953,170.5953,169.5943,169.7454,22560.0
2022-08-08 11:30:00,179.78,180.01,179.71,179.83,11421.0,169.7737,169.9909,169.7076,169.821,11421.0
2022-08-08 11:35:00,179.84,179.91,179.0,179.0,5583.0,169.8304,169.8965,169.0372,169.0372,5583.0
2022-08-08 11:40:00,179.16,179.39,178.17,178.46,9802.0,169.1882,169.4054,168.2533,168.5272,9802.0
2022-08-08 11:45:00,178.4,178.71,178.18,178.62,4749.0,168.4705,168.7633,168.2628,168.6783,4749.0
2022-08-08 11:50:00,178.67,179.21,178.64,179.14,17703.0,168.7255,169.2355,168.6972,169.1694,17703.0
2022-08-08 11:55:00,179.09,179.4,179.02,179.32,13023.0,169.1221,169.4149,169.056,169.3393,13023.0
2022-08-08 12:00:00,179.2,179.35,179.01,179.12,23846.0,169.226,169.3677,169.0466,169.1505,23846.0
2022-08-08 12:05:00,179.03,179.24,178.55,178.65,17272.0,169.0655,169.2638,168.6122,168.7066,17272.0
2022-08-08 12:10:00,178.84,179.0,178.13,178.25,4807.0,168.8861,169.0372,168.2156,168.3289,4807.0
2022-08-08 12:15:00,178.39,178.39,177.65,177.78,22232.0,168.4611,168.4611,167.7623,167.8851,22232.0
2022-08-08 12:20:00,177.63,178.18,177.29,178.18,10204.0,167.7434,168.2628,167.4223,168.2628,10204.0
2022-08-08 12:25:00,178.15,178.42,178.09,178.21,8436.0,168.2345,168.4894,168.1778,168.2911,8436.0
2022-08-08 12:30:00,178.13,178.34,178.01,178.34,7751.0,168.2156,168.4139,168.1023,168.4139,7751.0
2022-08-08 12:35:00,178.55,179.0,178.32,178.88,4956.0,168.6122,169.0372,168.395,168.9238,4956.0
2022-08-08 12:40:00,178.98,179.09,178.87,179.0,10545.0,169.0183,169.1221,168.9144,169.0372,10545.0
2022-08-08 12:45:00,178.96,179.07,178.86,179.0,3619.0,168.9994,169.1033,168.9049,169.0372,3619.0
2022-08-08 12:50:00,179.08,179.36,179.07,179.18,2978.0,169.1127,169.3771,169.1033,169.2071,2978.0
2022-08-08 12:55:00,179.18,179.31,178.89,179.02,6100.0,169.2071,169.3299,168.9333,169.056,6100.0
2022-08-08 13:00:00,179.02,179.11,178.92,178.98,4727.0,169.056,169.141,168.9616,169.0183,4727.0
2022-08-08 13:05:00,179.06,179.59,179.06,179.59,5219.0,169.0938,169.5943,169.0938,169.5943,5219.0
2022-08-08 13:10:00,179.55,180.0,179.52,179.83,9645.0,169.5565,169.9815,169.5282,169.821,9645.0
2022-08-08 13:15:00,179.82,180.2,179.79,180.02,4704.0,169.8115,170.1704,169.7832,170.0004,4704.0
2022-08-08 13:20:00,179.99,180.17,179.85,180.17,10049.0,169.9721,170.142,169.8398,170.142,10049.0
2022-08-08 13:25:00,180.18,180.18,179.74,179.77,8671.0,170.1515,170.1515,169.736,169.7643,8671.0
2022-08-08 13:30:00,179.75,179.92,179.73,179.92,3384.0,169.7454,169.9059,169.7265,169.9059,3384.0
2022-08-08 13:35:00,179.95,179.95,179.49,179.59,6500.0,169.9343,169.9343,169.4999,169.5943,6500.0
2022-08-08 13:40:00,179.56,179.56,179.29,179.41,2769.0,169.566,169.566,169.311,169.4243,2769.0
2022-08-08 13:45:00,179.31,179.32,179.13,179.3,7636.0,169.3299,169.3393,169.1599,169.3205,7636.0
2022-08-08 13:50:00,179.35,179.63,179.18,179.56,9597.0,169.3677,169.6321,169.2071,169.566,9597.0
2022-08-08 13:55:00,179.6,179.72,179.52,179.6,5446.0,169.6038,169.7171,169.5282,169.6038,5446.0
2022-08-08 14:00:00,179.6,179.66,178.67,178.67,7425.0,169.6038,169.6604,168.7255,168.7255,7425.0
2022-08-08 14:05:00,178.67,179.06,178.49,179.06,10639.0,168.7255,169.0938,168.5555,169.0938,10639.0
2022-08-08 14:10:00,179.13,179.17,178.88,178.98,10817.0,169.1599,169.1977,168.9238,169.0183,10817.0
2022-08-08 14:15:00,178.95,179.02,178.54,178.7,4804.0,168.9899,169.056,168.6028,168.7539,4804.0
2022-08-08 14:20:00,178.73,178.73,178.15,178.16,4640.0,168.7822,168.7822,168.2345,168.2439,4640.0
2022-08-08 14:25:00,178.08,178.56,178.08,178.39,6728.0,168.1684,168.6216,168.1684,168.4611,6728.0
2022-08-08 14:30:00,178.38,178.61,178.17,178.53,8531.0,168.4517,168.6689,168.2533,168.5933,8531.0
2022-08-08 14:35:00,178.17,178.38,178.01,178.15,7686.0,168.2533,168.4517,168.1023,168.2345,7686.0
2022-08-08 14:40:00,178.12,178.37,178.07,178.11,9566.0,168.2061,168.4422,168.1589,168.1967,9566.0
2022-08-08 14:45:00,178.11,178.13,177.86,177.95,5796.0,168.1967,168.2156,167.9606,168.0456,5796.0
2022-08-08 14:50:00,177.87,177.97,177.65,177.74,8190.0,167.97,168.0645,167.7623,167.8473,8190.0
2022-08-08 14:55:00,177.77,178.29,177.77,178.21,6769.0,167.8756,168.3667,167.8756,168.2911,6769.0
2022-08-08 15:00:00,178.24,178.66,178.23,178.46,6393.0,168.3195,168.7161,168.31,168.5272,6393.0
2022-08-08 15:05:00,178.26,178.57,178.26,178.43,9691.0,168.3383,168.6311,168.3383,168.4989,9691.0
2022-08-08 15:10:00,178.42,178.74,178.28,178.74,5915.0,168.4894,168.7916,168.3572,168.7916,5915.0
2022-08-08 15:15:00,178.7,178.76,178.25,178.59,9979.0,168.7539,168.8105,168.3289,168.65,9979.0
2022-08-08 15:20:00,178.59,178.85,178.39,178.66,7518.0,168.65,168.8955,168.4611,168.7161,7518.0
2022-08-08 15:25:00,178.73,179.03,178.69,178.94,13664.0,168.7822,169.0655,168.7444,168.9805,13664.0
2022-08-08 15:30:00,178.94,179.26,178.76,179.26,11197.0,168.9805,169.2827,168.8105,169.2827,11197.0
2022-08-08 15:35:00,179.23,179.46,179.15,179.46,12322.0,169.2544,169.4716,169.1788,169.4716,12322.0
2022-08-08 15:40:00,179.49,179.84,179.49,179.81,10740.0,169.4999,169.8304,169.4999,169.8021,10740.0
2022-08-08 15:45:00,179.78,179.83,179.46,179.67,15486.0,169.7737,169.821,169.4716,169.6699,15486.0
2022-08-08 15:50:00,179.7,179.93,179.38,179.8,37628.0,169.6982,169.9154,169.396,169.7926,37628.0
2022-08-08 15:55:00,179.79,180.17,179.73,179.97,73746.0,169.7832,170.142,169.7265,169.9532,73746.0
2022-08-09 09:30:00,176.43,176.51,175.42,176.31,25490.0,166.6102,166.6857,165.6564,166.4969,25490.0
2022-08-09 09:35:00,176.42,177.24,176.39,176.39,5036.0,166.6008,167.3751,166.5724,166.5724,5036.0
2022-08-09 09:40:00,176.42,177.39,176.3,176.77,5773.0,166.6008,167.5168,166.4874,166.9313,5773.0
2022-08-09 09:45:00,176.8,176.93,175.73,175.73,9905.0,166.9596,167.0824,165.9492,165.9492,9905.0
2022-08-09 09:50:00,175.78,175.89,174.52,174.9,5658.0,165.9964,166.1003,164.8065,165.1654,5658.0
2022-08-09 09:55:00,175.04,175.04,174.21,174.39,14401.0,165.2976,165.2976,164.5138,164.6837,14401.0
2022-08-09 10:00:00,174.26,174.5,173.68,173.91,17863.0,164.561,164.7876,164.0133,164.2305,17863.0
2022-08-09 10:05:00,173.81,173.95,173.12,173.15,17101.0,164.136,164.2682,163.4844,163.5128,17101.0
2022-08-09 10:10:00,173.18,173.78,173.06,173.74,15167.0,163.5411,164.1077,163.4278,164.0699,15167.0
2022-08-09 10:15:00,173.69,174.9,173.68,174.73,9278.0,164.0227,165.1654,164.0133,165.0048,9278.0
2022-08-09 10:20:00,174.91,175.03,173.75,173.91,7795.0,165.1748,165.2881,164.0794,164.2305,7795.0
2022-08-09 10:25:00,173.85,174.43,173.85,174.43,10919.0,164.1738,164.7215,164.1738,164.7215,10919.0
2022-08-09 10:30:00,174.4,174.62,174.2,174.44,16442.0,164.6932,164.9009,164.5043,164.731,16442.0
2022-08-09 10:35:00,174.36,174.43,173.61,173.77,9677.0,164.6554,164.7215,163.9472,164.0982,9677.0
2022-08-09 10:40:00,173.64,174.23,173.53,173.99,12143.0,163.9755,164.5326,163.8716,164.306,12143.0
2022-08-09 10:45:00,174.04,174.11,173.72,173.95,15539.0,164.3532,164.4193,164.051,164.2682,15539.0
2022-08-09 10:50:00,173.95,174.27,173.39,173.49,15428.0,164.2682,164.5704,163.7394,163.8338,15428.0
2022-08-09 10:55:00,173.49,173.56,173.04,173.21,18116.0,163.8338,163.8999,163.4089,163.5694,18116.0
2022-08-09 11:00:00,173.21,173.21,172.26,172.26,23592.0,163.5694,163.5694,162.6723,162.6723,23592.0
2022-08-09 11:05:00,172.17,172.37,172.04,172.22,34439.0,162.5873,162.7762,162.4645,162.6345,34439.0
2022-08-09 11:10:00,172.22,172.51,172.14,172.48,34911.0,162.6345,162.9084,162.559,162.88,34911.0
2022-08-09 11:15:00,172.54,172.82,172.37,172.56,16812.0,162.9367,163.2011,162.7762,162.9556,16812.0
2022-08-09 11:20:00,172.57,172.73,172.01,172.01,22787.0,162.965,163.1161,162.4362,162.4362,22787.0
2022-08-09 11:25:00,171.97,172.06,171.56,171.94,19467.0,162.3984,162.4834,162.0113,162.3701,19467.0
2022-08-09 11:30:00,171.93,172.13,171.8,171.9,10830.0,162.3607,162.5495,162.2379,162.3323,10830.0
2022-08-09 11:35:00,171.87,171.87,171.43,171.46,10990.0,162.304,162.304,161.8885,161.9168,10990.0
2022-08-09 11:40:00,171.43,171.64,170.93,170.93,15027.0,161.8885,162.0868,161.4163,161.4163,15027.0
2022-08-09 11:45:00,170.99,171.06,170.75,170.9,10389.0,161.473,161.5391,161.2463,161.388,10389.0
2022-08-09 11:50:00,170.87,170.87,170.28,170.31,10871.0,161.3597,161.3597,160.8025,160.8308,10871.0
2022-08-09 11:55:00,170.26,170.53,169.87,170.41,17416.0,160.7836,161.0386,160.4153,160.9253,17416.0
2022-08-09 12:00:00,170.5,170.65,170.0,170.39,13635.0,161.0102,161.1519,160.5381,160.9064,13635.0
2022-08-09 12:05:00,170.38,170.42,169.92,169.93,6861.0,160.8969,160.9347,160.4625,160.472,6861.0
2022-08-09 12:10:00,169.97,169.99,169.58,169.59,6729.0,160.5097,160.5286,160.1415,160.1509,6729.0
2022-08-09 12:15:00,169.64,169.98,169.34,169.85,17155.0,160.1981,160.5192,159.9148,160.3964,17155.0
2022-08-09 12:20:00,169.82,170.1,169.77,169.93,20055.0,160.3681,160.6325,160.3209,160.472,20055.0
2022-08-09 12:25:00,169.94,170.12,169.66,169.8,31509.0,160.4814,160.6514,160.217,160.3492,31509.0
2022-08-09 12:30:00,169.82,170.22,169.75,170.22,12558.0,160.3681,160.7458,160.302,160.7458,12558.0
2022-08-09 12:35:00,170.15,170.24,169.98,170.11,7201.0,160.6797,160.7647,160.5192,160.642,7201.0
2022-08-09 12:40:00,170.0,170.39,169.99,170.26,7266.0,160.5381,160.9064,160.5286,160.7836,7266.0
2022-08-09 12:45:00,170.25,170.41,169.99,169.99,32036.0,160.7742,160.9253,160.5286,160.5286,32036.0
2022-08-09 12:50:00,170.03,170.04,169.71,169.89,13012.0,160.5664,160.5759,160.2642,160.4342,13012.0
2022-08-09 12:55:00,169.92,169.96,169.72,169.77,10499.0,160.4625,160.5003,160.2737,160.3209,10499.0
2022-08-09 13:00:00,169.89,170.44,169.88,170.44,11458.0,160.4342,160.9536,160.4248,160.9536,11458.0
2022-08-09 13:05:00,170.47,170.47,170.01,170.2,15001.0,160.9819,160.9819,160.5475,160.7269,15001.0
2022-08-09 13:10:00,170.23,170.27,169.92,170.23,19663.0,160.7553,160.7931,160.4625,160.7553,19663.0
2022-08-09 13:15:00,170.15,170.29,169.89,170.07,11990.0,160.6797,160.8119,160.4342,160.6042,11990.0
2022-08-09 13:20:00,170.0,170.39,170.0,170.38,12873.0,160.5381,160.9064,160.5381,160.8969,12873.0
2022-08-09 13:25:00,170.33,170.73,170.29,170.72,18168.0,160.8497,161.2274,160.8119,161.218,18168.0
2022-08-09 13:30:00,170.73,170.77,170.16,170.22,5167.0,161.2274,161.2652,160.6892,160.7458,5167.0
2022-08-09 13:35:00,170.18,170.32,170.02,170.28,5986.0,160.7081,160.8403,160.557,160.8025,5986.0
2022-08-09 13:40:00,170.2,170.31,169.92,170.27,7019.0,160.7269,160.8308,160.4625,160.7931,7019.0
2022-08-09 13:45:00,170.2,170.84,170.15,170.72,15993.0,160.7269,161.3313,160.6797,161.218,15993.0
2022-08-09 13:50:00,170.75,170.76,170.53,170.74,12638.0,161.2463,161.2558,161.0386,161.2369,12638.0
2022-08-09 13:55:00,170.71,171.06,170.59,171.05,21829.0,161.2086,161.5391,161.0952,161.5296,21829.0
2022-08-09 14:00:00,171.13,171.4,170.78,170.78,10879.0,161.6052,161.8602,161.2747,161.2747,10879.0
2022-08-09 14:05:00,170.78,170.96,170.7,170.77,6698.0,161.2747,161.4446,161.1991,161.2652,6698.0
2022-08-09 14:10:00,170.78,170.8,170.63,170.64,7512.0,161.2747,161.2936,161.133,161.1425,7512.0
2022-08-09 14:15:00,170.69,170.69,170.26,170.33,5799.0,161.1897,161.1897,160.7836,160.8497,5799.0
2022-08-09 14:20:00,170.33,170.43,170.11,170.19,8284.0,160.8497,160.9441,160.642,160.7175,8284.0
2022-08-09 14:25:00,170.15,170.61,170.1,170.54,12779.0,160.6797,161.1141,160.6325,161.048,12779.0
2022-08-09 14:30:00,170.61,170.91,170.58,170.75,7692.0,161.1141,161.3974,161.0858,161.2463,7692.0
2022-08-09 14:35:00,170.94,171.17,170.73,170.85,18947.0,161.4258,161.643,161.2274,161.3408,18947.0
2022-08-09 14:40:00,170.83,170.89,170.58,170.81,7364.0,161.3219,161.3785,161.0858,161.303,7364.0
2022-08-09 14:45:00,170.92,171.51,170.89,171.51,8106.0,161.4069,161.964,161.3785,161.964,8106.0
2022-08-09 14:50:00,171.53,171.96,171.5,171.85,15522.0,161.9829,162.389,161.9546,162.2851,15522.0
2022-08-09 14:55:00,171.85,172.17,171.7,171.81,21676.0,162.2851,162.5873,162.1435,162.2473,21676.0
2022-08-09 15:00:00,171.78,172.22,171.77,171.78,17012.0,162.219,162.6345,162.2096,162.219,17012.0
2022-08-09 15:05:00,171.8,172.05,171.8,171.85,17425.0,162.2379,162.474,162.2379,162.2851,17425.0
2022-08-09 15:10:00,171.81,172.09,171.68,171.86,10656.0,162.2473,162.5118,162.1246,162.2946,10656.0
2022-08-09 15:15:00,171.89,172.28,171.87,172.22,15276.0,162.3229,162.6912,162.304,162.6345,15276.0
2022-08-09 15:20:00,172.19,172.36,172.1,172.33,22825.0,162.6062,162.7667,162.5212,162.7384,22825.0
2022-08-09 15:25:00,172.36,172.48,172.15,172.2,23350.0,162.7667,162.88,162.5684,162.6156,23350.0
2022-08-09 15:30:00,172.21,172.21,171.86,171.87,42566.0,162.6251,162.6251,162.2946,162.304,42566.0
2022-08-09 15:35:00,171.93,172.09,171.76,171.94,26762.0,162.3607,162.5118,162.2001,162.3701,26762.0
2022-08-09 15:40:00,171.89,171.93,171.5,171.53,57921.0,162.3229,162.3607,161.9546,161.9829,57921.0
2022-08-09 15:45:00,171.51,171.7,171.31,171.7,36675.0,161.964,162.1435,161.7752,162.1435,36675.0
2022-08-09 15:50:00,171.85,171.91,171.36,171.46,66582.0,162.2851,162.3418,161.8224,161.9168,66582.0
2022-08-09 15:55:00,171.44,171.47,170.9,171.04,187354.0,161.8979,161.9263,161.388,161.5202,187354.0
2022-08-10 09:30:00,175.57,176.08,173.39,173.87,42547.0,165.7981,166.2797,163.7394,164.1927,42547.0
2022-08-10 09:35:00,173.95,174.03,172.77,172.91,10733.0,164.2682,164.3438,163.1539,163.2861,10733.0
2022-08-10 09:40:00,172.76,173.61,172.44,173.61,9968.0,163.1445,163.9472,162.8423,163.9472,9968.0
2022-08-10 09:45:00,173.71,174.46,173.49,174.44,6268.0,164.0416,164.7498,163.8338,164.731,6268.0
2022-08-10 09:50:00,174.57,174.91,174.16,174.28,10547.0,164.8537,165.1748,164.4665,164.5799,10547.0
2022-08-10 09:55:00,174.26,174.51,173.97,174.13,8764.0,164.561,164.7971,164.2871,164.4382,8764.0
2022-08-10 10:00:00,174.47,175.12,174.31,174.82,8704.0,164.7593,165.3731,164.6082,165.0898,8704.0
2022-08-10 10:05:00,175.0,175.23,174.71,175.14,9450.0,165.2598,165.477,164.9859,165.392,9450.0
2022-08-10 10:10:00,175.31,175.6,175.0,175.2,12139.0,165.5525,165.8264,165.2598,165.4487,12139.0
2022-08-10 10:15:00,175.19,175.26,173.82,173.82,11766.0,165.4392,165.5053,164.1455,164.1455,11766.0
2022-08-10 10:20:00,173.89,174.35,173.54,174.21,7398.0,164.2116,164.646,163.881,164.5138,7398.0
2022-08-10 10:25:00,174.4,174.91,174.24,174.8,5574.0,164.6932,165.1748,164.5421,165.0709,5574.0
2022-08-10 10:30:00,174.8,174.97,174.44,174.88,7295.0,165.0709,165.2315,164.731,165.1465,7295.0
2022-08-10 10:35:00,174.83,175.34,174.8,175.19,8077.0,165.0992,165.5809,165.0709,165.4392,8077.0
2022-08-10 10:40:00,175.06,175.27,174.85,175.06,5078.0,165.3164,165.5148,165.1181,165.3164,5078.0
2022-08-10 10:45:00,175.06,175.26,174.83,174.84,3300.0,165.3164,165.5053,165.0992,165.1087,3300.0
2022-08-10 10:50:00,174.89,175.4,174.82,175.34,11908.0,165.1559,165.6375,165.0898,165.5809,11908.0
2022-08-10 10:55:00,175.37,175.67,175.11,175.63,3624.0,165.6092,165.8925,165.3637,165.8547,3624.0
2022-08-10 11:00:00,175.65,176.39,175.64,176.39,4759.0,165.8736,166.5724,165.8642,166.5724,4759.0
2022-08-10 11:05:00,176.39,176.68,176.37,176.37,5534.0,166.5724,166.8463,166.5535,166.5535,5534.0
2022-08-10 11:10:00,176.47,176.48,176.24,176.33,4661.0,166.648,166.6574,166.4308,166.5158,4661.0
2022-08-10 11:15:00,176.34,176.5,176.26,176.43,4184.0,166.5252,166.6763,166.4497,166.6102,4184.0
2022-08-10 11:20:00,176.57,177.05,176.55,177.01,7300.0,166.7424,167.1957,166.7235,167.1579,7300.0
2022-08-10 11:25:00,177.05,177.21,176.88,177.15,11909.0,167.1957,167.3468,167.0351,167.2901,11909.0
2022-08-10 11:30:00,177.13,177.78,177.13,177.68,12200.0,167.2712,167.8851,167.2712,167.7906,12200.0
2022-08-10 11:35:00,177.71,177.71,177.04,177.04,5728.0,167.819,167.819,167.1862,167.1862,5728.0
2022-08-10 11:40:00,177.14,177.69,177.14,177.69,8229.0,167.2807,167.8001,167.2807,167.8001,8229.0
2022-08-10 11:45:00,177.62,177.78,177.39,177.47,5385.0,167.734,167.8851,167.5168,167.5923,5385.0
2022-08-10 11:50:00,177.35,177.92,177.35,177.86,6829.0,167.479,168.0173,167.479,167.9606,6829.0
2022-08-10 11:55:00,177.92,178.03,177.82,177.86,9559.0,168.0173,168.1211,167.9228,167.9606,9559.0
2022-08-10 12:00:00,178.1,178.22,178.0,178.08,3357.0,168.1872,168.3006,168.0928,168.1684,3357.0
2022-08-10 12:05:00,178.0,178.07,177.83,177.85,6427.0,168.0928,168.1589,167.9323,167.9512,6427.0
2022-08-10 12:10:00,177.9,178.06,177.81,177.98,4555.0,167.9984,168.1495,167.9134,168.0739,4555.0
2022-08-10 12:15:00,178.0,178.11,177.45,177.45,8729.0,168.0928,168.1967,167.5734,167.5734,8729.0
2022-08-10 12:20:00,177.48,177.52,177.23,177.29,6817.0,167.6018,167.6395,167.3657,167.4223,6817.0
2022-08-10 12:25:00,177.3,177.69,177.12,177.61,12136.0,167.4318,167.8001,167.2618,167.7245,12136.0
2022-08-10 12:30:00,177.64,177.83,177.51,177.56,11769.0,167.7528,167.9323,167.6301,167.6773,11769.0
2022-08-10 12:35:00,177.52,177.91,177.52,177.66,10241.0,167.6395,168.0078,167.6395,167.7717,10241.0
2022-08-10 12:40:00,177.7,178.04,177.67,177.8,4892.0,167.8095,168.1306,167.7812,167.9039,4892.0
2022-08-10 12:45:00,177.72,177.91,177.57,177.66,4653.0,167.8284,168.0078,167.6867,167.7717,4653.0
2022-08-10 12:50:00,177.66,177.66,177.34,177.45,5121.0,167.7717,167.7717,167.4695,167.5734,5121.0
2022-08-10 12:55:00,177.5,177.6,177.4,177.5,2775.0,167.6206,167.7151,167.5262,167.6206,2775.0
2022-08-10 13:00:00,177.53,177.71,177.18,177.71,5683.0,167.649,167.819,167.3185,167.819,5683.0
2022-08-10 13:05:00,177.69,178.17,177.62,178.15,6941.0,167.8001,168.2533,167.734,168.2345,6941.0
2022-08-10 13:10:00,178.04,178.36,178.03,178.21,15732.0,168.1306,168.4328,168.1211,168.2911,15732.0
2022-08-10 13:15:00,178.23,178.5,178.2,178.4,8191.0,168.31,168.565,168.2817,168.4705,8191.0
2022-08-10 13:20:00,178.33,178.5,178.33,178.5,9941.0,168.4044,168.565,168.4044,168.565,9941.0
2022-08-10 13:25:00,178.44,178.7,178.26,178.41,10064.0,168.5083,168.7539,168.3383,168.48,10064.0
2022-08-10 13:30:00,178.32,178.79,178.32,178.78,9438.0,168.395,168.8388,168.395,168.8294,9438.0
2022-08-10 13:35:00,178.78,178.99,178.63,178.88,7905.0,168.8294,169.0277,168.6877,168.9238,7905.0
2022-08-10 13:40:00,178.89,178.98,178.67,178.98,6351.0,168.9333,169.0183,168.7255,169.0183,6351.0
2022-08-10 13:45:00,179.01,179.28,178.79,179.2,9362.0,169.0466,169.3016,168.8388,169.226,9362.0
2022-08-10 13:50:00,179.27,179.4,179.11,179.39,9615.0,169.2921,169.4149,169.141,169.4054,9615.0
2022-08-10 13:55:00,179.37,179.51,179.15,179.18,16300.0,169.3866,169.5188,169.1788,169.2071,16300.0
2022-08-10 14:00:00,179.24,179.43,179.05,179.39,29002.0,169.2638,169.4432,169.0844,169.4054,29002.0
2022-08-10 14:05:00,179.39,179.39,179.08,179.28,25221.0,169.4054,169.4054,169.1127,169.3016,25221.0
2022-08-10 14:10:00,179.3,179.31,178.93,178.94,6159.0,169.3205,169.3299,168.971,168.9805,6159.0
2022-08-10 14:15:00,178.93,179.07,178.79,179.07,15248.0,168.971,169.1033,168.8388,169.1033,15248.0
2022-08-10 14:20:00,179.06,179.28,179.04,179.27,6450.0,169.0938,169.3016,169.0749,169.2921,6450.0
2022-08-10 14:25:00,179.25,179.4,179.21,179.4,5603.0,169.2732,169.4149,169.2355,169.4149,5603.0
2022-08-10 14:30:00,179.39,179.39,179.01,179.23,11353.0,169.4054,169.4054,169.0466,169.2544,11353.0
2022-08-10 14:35:00,179.27,179.37,179.17,179.21,6712.0,169.2921,169.3866,169.1977,169.2355,6712.0
2022-08-10 14:40:00,179.2,179.34,179.17,179.27,10508.0,169.226,169.3582,169.1977,169.2921,10508.0
2022-08-10 14:45:00,179.29,179.42,179.15,179.25,9064.0,169.311,169.4338,169.1788,169.2732,9064.0
2022-08-10 14:50:00,179.23,179.49,178.63,179.09,73859.0,169.2544,169.4999,168.6877,169.1221,73859.0
2022-08-10 14:55:00,179.08,179.08,178.56,178.77,11028.0,169.1127,169.1127,168.6216,168.82,11028.0
2022-08-10 15:00:00,178.74,178.92,178.63,178.8,8193.0,168.7916,168.9616,168.6877,168.8483,8193.0
2022-08-10 15:05:00,178.8,178.96,178.71,178.92,11236.0,168.8483,168.9994,168.7633,168.9616,11236.0
2022-08-10 15:10:00,178.94,179.35,178.94,179.32,11585.0,168.9805,169.3677,168.9805,169.3393,11585.0
2022-08-10 15:15:00,179.33,179.62,179.25,179.59,27549.0,169.3488,169.6226,169.2732,169.5943,27549.0
2022-08-10 15:20:00,179.59,179.87,179.36,179.72,19538.0,169.5943,169.8587,169.3771,169.7171,19538.0
2022-08-10 15:25:00,179.73,179.87,179.67,179.81,10457.0,169.7265,169.8587,169.6699,169.8021,10457.0
2022-08-10 15:30:00,179.81,179.82,179.44,179.73,16113.0,169.8021,169.8115,169.4527,169.7265,16113.0
2022-08-10 15:35:00,179.75,179.9,179.68,179.85,16160.0,169.7454,169.8871,169.6793,169.8398,16160.0
2022-08-10 15:40:00,179.84,179.86,179.54,179.83,23143.0,169.8304,169.8493,169.5471,169.821,23143.0
2022-08-10 15:45:00,179.82,180.13,179.76,179.77,25721.0,169.8115,170.1043,169.7549,169.7643,25721.0
2022-08-10 15:50:00,179.78,180.22,179.55,180.08,60542.0,169.7737,170.1892,169.5565,170.057,60542.0
2022-08-10 15:55:00,180.13,180.26,179.8,179.97,183199.0,170.1043,170.227,169.7926,169.9532,183199.0
2022-08-11 09:30:00,181.33,181.62,180.44,180.57,32321.0,171.2375,171.5113,170.397,170.5198,32321.0
2022-08-11 09:35:00,180.52,181.63,180.52,181.34,8829.0,170.4726,171.5208,170.4726,171.2469,8829.0
2022-08-11 09:40:00,181.29,182.95,181.24,182.95,9939.0,171.1997,172.7673,171.1525,172.7673,9939.0
2022-08-11 09:45:00,182.72,183.57,182.58,183.18,5359.0,172.5501,173.3528,172.4179,172.9845,5359.0
2022-08-11 09:50:00,183.2,183.3,182.6,182.74,2650.0,173.0034,173.0978,172.4368,172.569,2650.0
2022-08-11 09:55:00,182.49,182.69,181.93,181.93,3830.0,172.3329,172.5218,171.8041,171.8041,3830.0
2022-08-11 10:00:00,181.98,182.73,181.98,182.62,3393.0,171.8513,172.5595,171.8513,172.4557,3393.0
2022-08-11 10:05:00,182.85,183.27,182.85,183.22,5104.0,172.6729,173.0695,172.6729,173.0223,5104.0
2022-08-11 10:10:00,183.17,183.73,183.15,183.72,4360.0,172.9751,173.5039,172.9562,173.4944,4360.0
2022-08-11 10:15:00,183.8,184.69,183.77,184.59,9363.0,173.57,174.4105,173.5417,174.316,9363.0
2022-08-11 10:20:00,184.58,184.58,183.67,183.7,10218.0,174.3066,174.3066,173.4472,173.4756,10218.0
2022-08-11 10:25:00,183.65,183.76,182.94,183.11,6033.0,173.4283,173.5322,172.7579,172.9184,6033.0
2022-08-11 10:30:00,183.19,183.65,183.08,183.28,11236.0,172.9939,173.4283,172.8901,173.0789,11236.0
2022-08-11 10:35:00,183.35,183.7,183.13,183.32,5120.0,173.145,173.4756,172.9373,173.1167,5120.0
2022-08-11 10:40:00,183.25,183.45,182.79,182.98,15034.0,173.0506,173.2395,172.6162,172.7956,15034.0
2022-08-11 10:45:00,182.88,182.88,182.38,182.45,3489.0,172.7012,172.7012,172.229,172.2951,3489.0
2022-08-11 10:50:00,182.62,182.92,182.62,182.92,1300.0,172.4557,172.739,172.4557,172.739,1300.0
2022-08-11 10:55:00,182.96,183.26,182.81,182.83,4958.0,172.7767,173.06,172.6351,172.654,4958.0
2022-08-11 11:00:00,182.81,182.81,182.46,182.47,2729.0,172.6351,172.6351,172.3046,172.314,2729.0
2022-08-11 11:05:00,182.44,182.44,181.28,181.28,6746.0,172.2857,172.2857,171.1903,171.1903,6746.0
2022-08-11 11:10:00,181.33,181.64,181.26,181.46,5957.0,171.2375,171.5302,171.1714,171.3602,5957.0
2022-08-11 11:15:00,181.45,181.84,180.9,180.9,7626.0,171.3508,171.7191,170.8314,170.8314,7626.0
2022-08-11 11:20:00,180.9,181.21,180.82,181.21,5674.0,170.8314,171.1241,170.7559,171.1241,5674.0
2022-08-11 11:25:00,181.28,181.38,180.92,181.38,2310.0,171.1903,171.2847,170.8503,171.2847,2310.0
2022-08-11 11:30:00,181.6,181.64,181.36,181.42,2300.0,171.4924,171.5302,171.2658,171.3225,2300.0
2022-08-11 11:35:00,181.49,181.67,181.05,181.25,6817.0,171.3886,171.5585,170.9731,171.1619,6817.0
2022-08-11 11:40:00,181.23,181.45,180.96,181.34,3876.0,171.143,171.3508,170.8881,171.2469,3876.0
2022-08-11 11:45:00,181.14,181.22,180.57,180.58,7036.0,171.058,171.1336,170.5198,170.5292,7036.0
2022-08-11 11:50:00,180.45,180.47,179.74,180.0,5402.0,170.4064,170.4253,169.736,169.9815,5402.0
2022-08-11 11:55:00,180.13,180.46,179.94,180.4,3953.0,170.1043,170.4159,169.9248,170.3592,3953.0
2022-08-11 12:00:00,180.37,180.76,180.37,180.51,5799.0,170.3309,170.6992,170.3309,170.4631,5799.0
2022-08-11 12:05:00,180.46,180.57,180.06,180.24,4076.0,170.4159,170.5198,170.0382,170.2081,4076.0
2022-08-11 12:10:00,180.13,180.35,179.78,180.03,6768.0,170.1043,170.312,169.7737,170.0098,6768.0
2022-08-11 12:15:00,180.23,180.76,180.06,180.59,4842.0,170.1987,170.6992,170.0382,170.5387,4842.0
2022-08-11 12:20:00,180.59,180.59,180.36,180.37,7988.0,170.5387,170.5387,170.3215,170.3309,7988.0
2022-08-11 12:25:00,180.37,180.83,180.35,180.74,6283.0,170.3309,170.7653,170.312,170.6803,6283.0
2022-08-11 12:30:00,181.02,181.37,180.96,181.15,2906.0,170.9447,171.2752,170.8881,171.0675,2906.0
2022-08-11 12:35:00,180.97,181.24,180.96,181.19,6696.0,170.8975,171.1525,170.8881,171.1053,6696.0
2022-08-11 12:40:00,181.07,181.37,181.07,181.28,2943.0,170.9919,171.2752,170.9919,171.1903,2943.0
2022-08-11 12:45:00,181.19,181.34,181.14,181.34,3165.0,171.1053,171.2469,171.058,171.2469,3165.0
2022-08-11 12:50:00,181.3,181.83,181.29,181.75,4084.0,171.2091,171.7096,171.1997,171.6341,4084.0
2022-08-11 12:55:00,181.68,181.99,181.61,181.99,4835.0,171.568,171.8607,171.5019,171.8607,4835.0
2022-08-11 13:00:00,182.01,182.04,181.55,181.69,4345.0,171.8796,171.908,171.4452,171.5774,4345.0
2022-08-11 13:05:00,181.74,181.74,181.43,181.43,3292.0,171.6246,171.6246,171.3319,171.3319,3292.0
2022-08-11 13:10:00,181.51,181.76,181.51,181.7,3540.0,171.4075,171.6435,171.4075,171.5869,3540.0
2022-08-11 13:15:00,181.71,182.23,181.67,182.19,6099.0,171.5963,172.0874,171.5585,172.0496,6099.0
2022-08-11 13:20:00,182.12,182.18,181.99,182.0,3500.0,171.9835,172.0402,171.8607,171.8702,3500.0
2022-08-11 13:25:00,181.98,182.05,181.76,181.89,6528.0,171.8513,171.9174,171.6435,171.7663,6528.0
2022-08-11 13:30:00,181.8,181.91,181.69,181.69,3492.0,171.6813,171.7852,171.5774,171.5774,3492.0
2022-08-11 13:35:00,181.68,182.05,181.63,182.05,2439.0,171.568,171.9174,171.5208,171.9174,2439.0
2022-08-11 13:40:00,182.07,182.33,182.07,182.28,2608.0,171.9363,172.1818,171.9363,172.1346,2608.0
2022-08-11 13:45:00,182.28,182.29,182.09,182.23,3410.0,172.1346,172.144,171.9552,172.0874,3410.0
2022-08-11 13:50:00,182.26,182.34,182.01,182.01,2759.0,172.1157,172.1913,171.8796,171.8796,2759.0
2022-08-11 13:55:00,182.03,182.18,181.92,182.18,3000.0,171.8985,172.0402,171.7946,172.0402,3000.0
2022-08-11 14:00:00,182.03,182.1,181.76,181.76,2000.0,171.8985,171.9646,171.6435,171.6435,2000.0
2022-08-11 14:05:00,181.75,181.86,181.64,181.85,4707.0,171.6341,171.738,171.5302,171.7285,4707.0
2022-08-11 14:10:00,181.93,181.94,181.51,181.64,3809.0,171.8041,171.8135,171.4075,171.5302,3809.0
2022-08-11 14:15:00,181.61,182.04,181.57,181.96,5965.0,171.5019,171.908,171.4641,171.8324,5965.0
2022-08-11 14:20:00,181.96,182.05,181.79,182.05,2180.0,171.8324,171.9174,171.6719,171.9174,2180.0
2022-08-11 14:25:00,182.09,182.24,182.03,182.15,2868.0,171.9552,172.0968,171.8985,172.0118,2868.0
2022-08-11 14:30:00,182.09,182.09,181.63,181.77,4332.0,171.9552,171.9552,171.5208,171.653,4332.0
2022-08-11 14:35:00,181.7,182.1,181.69,181.77,4395.0,171.5869,171.9646,171.5774,171.653,4395.0
2022-08-11 14:40:00,181.6,181.74,181.13,181.32,4165.0,171.4924,171.6246,171.0486,171.228,4165.0
2022-08-11 14:45:00,181.34,181.35,181.08,181.34,2825.0,171.2469,171.2564,171.0014,171.2469,2825.0
2022-08-11 14:50:00,181.32,181.37,180.62,180.62,9893.0,171.228,171.2752,170.567,170.567,9893.0
2022-08-11 14:55:00,180.72,181.15,180.52,181.0,10804.0,170.6614,171.0675,170.4726,170.9258,10804.0
2022-08-11 15:00:00,181.01,181.13,180.82,181.11,14350.0,170.9353,171.0486,170.7559,171.0297,14350.0
2022-08-11 15:05:00,181.01,181.01,180.61,180.94,7818.0,170.9353,170.9353,170.5575,170.8692,7818.0
2022-08-11 15:10:00,181.0,181.06,180.2,180.32,14719.0,170.9258,170.9825,170.1704,170.2837,14719.0
2022-08-11 15:15:00,180.39,180.66,180.24,180.36,6970.0,170.3498,170.6048,170.2081,170.3215,6970.0
2022-08-11 15:20:00,180.4,180.5,180.2,180.26,7669.0,170.3592,170.4537,170.1704,170.227,7669.0
2022-08-11 15:25:00,180.34,180.63,180.3,180.62,6231.0,170.3026,170.5764,170.2648,170.567,6231.0
2022-08-11 15:30:00,180.67,180.74,180.35,180.63,10062.0,170.6142,170.6803,170.312,170.5764,10062.0
2022-08-11 15:35:00,180.62,180.63,180.29,180.33,9802.0,170.567,170.5764,170.2554,170.2931,9802.0
2022-08-11 15:40:00,180.38,180.5,180.25,180.3,10527.0,170.3403,170.4537,170.2176,170.2648,10527.0
2022-08-11 15:45:00,180.32,180.46,180.08,180.21,22249.0,170.2837,170.4159,170.057,170.1798,22249.0
2022-08-11 15:50:00,180.17,181.0,180.11,180.84,29873.0,170.142,170.9258,170.0854,170.7747,29873.0
2022-08-11 15:55:00,180.86,180.87,180.02,180.31,91464.0,170.7936,170.8031,170.0004,170.2742,91464.0
2022-08-12 09:30:00,181.78,182.46,181.31,182.27,17098.0,171.6624,172.3046,171.2186,172.1252,17098.0
2022-08-12 09:35:00,182.37,182.88,182.06,182.88,13227.0,172.2196,172.7012,171.9268,172.7012,13227.0
2022-08-12 09:40:00,182.9,184.27,182.85,184.08,12945.0,172.7201,174.0138,172.6729,173.8344,12945.0
2022-08-12 09:45:00,184.2,184.94,184.05,184.31,20962.0,173.9477,174.6465,173.8061,174.0516,20962.0
2022-08-12 09:50:00,184.31,184.65,183.95,184.4,4098.0,174.0516,174.3727,173.7116,174.1366,4098.0
2022-08-12 09:55:00,184.31,184.84,183.86,184.72,15257.0,174.0516,174.5521,173.6267,174.4388,15257.0
2022-08-12 10:00:00,184.55,184.7,183.63,184.24,14251.0,174.2782,174.4199,173.4095,173.9855,14251.0
2022-08-12 10:05:00,184.33,184.39,183.72,184.04,4896.0,174.0705,174.1272,173.4944,173.7966,4896.0
2022-08-12 10:10:00,184.12,184.51,183.94,184.4,9296.0,173.8722,174.2405,173.7022,174.1366,9296.0
2022-08-12 10:15:00,184.32,184.74,184.29,184.72,10618.0,174.0611,174.4577,174.0327,174.4388,10618.0
2022-08-12 10:20:00,184.73,185.18,184.13,184.22,15962.0,174.4482,174.8732,173.8816,173.9666,15962.0
2022-08-12 10:25:00,184.26,184.41,183.9,184.41,5626.0,174.0044,174.146,173.6644,174.146,5626.0
2022-08-12 10:30:00,184.28,184.46,184.09,184.12,4484.0,174.0233,174.1933,173.8439,173.8722,4484.0
2022-08-12 10:35:00,184.12,184.35,183.91,183.97,8389.0,173.8722,174.0894,173.6739,173.7305,8389.0
2022-08-12 10:40:00,183.99,184.07,183.58,183.95,4707.0,173.7494,173.825,173.3622,173.7116,4707.0
2022-08-12 10:45:00,183.72,184.0,183.7,184.0,5492.0,173.4944,173.7589,173.4756,173.7589,5492.0
2022-08-12 10:50:00,184.08,184.43,184.08,184.23,5308.0,173.8344,174.1649,173.8344,173.9761,5308.0
2022-08-12 10:55:00,184.08,184.45,183.9,184.3,6294.0,173.8344,174.1838,173.6644,174.0422,6294.0
2022-08-12 11:00:00,184.32,184.85,184.14,184.59,4975.0,174.0611,174.5616,173.8911,174.316,4975.0
2022-08-12 11:05:00,184.58,184.7,184.28,184.57,6301.0,174.3066,174.4199,174.0233,174.2971,6301.0
2022-08-12 11:10:00,184.65,185.0,184.4,184.96,4930.0,174.3727,174.7032,174.1366,174.6654,4930.0
2022-08-12 11:15:00,184.94,185.4,184.86,185.19,6174.0,174.6465,175.0809,174.571,174.8826,6174.0
2022-08-12 11:20:00,185.27,185.75,185.27,185.65,23991.0,174.9582,175.4115,174.9582,175.317,23991.0
2022-08-12 11:25:00,185.6,185.7,185.41,185.41,11044.0,175.2698,175.3642,175.0904,175.0904,11044.0
2022-08-12 11:30:00,185.45,185.63,185.31,185.31,3703.0,175.1282,175.2981,174.9959,174.9959,3703.0
2022-08-12 11:35:00,185.3,185.47,185.16,185.38,5215.0,174.9865,175.147,174.8543,175.0621,5215.0
2022-08-12 11:40:00,185.38,185.49,185.09,185.12,3149.0,175.0621,175.1659,174.7882,174.8165,3149.0
2022-08-12 11:45:00,185.14,185.3,185.09,185.16,7270.0,174.8354,174.9865,174.7882,174.8543,7270.0
2022-08-12 11:50:00,185.14,185.25,184.68,184.83,3983.0,174.8354,174.9393,174.401,174.5427,3983.0
2022-08-12 11:55:00,184.87,185.01,184.73,184.74,3630.0,174.5804,174.7126,174.4482,174.4577,3630.0
2022-08-12 12:00:00,184.7,184.88,184.55,184.79,6078.0,174.4199,174.5899,174.2782,174.5049,6078.0
2022-08-12 12:05:00,184.86,184.96,184.76,184.91,2088.0,174.571,174.6654,174.4766,174.6182,2088.0
2022-08-12 12:10:00,184.97,185.0,184.82,184.91,2210.0,174.6749,174.7032,174.5332,174.6182,2210.0
2022-08-12 12:15:00,184.94,184.98,184.88,184.92,1100.0,174.6465,174.6843,174.5899,174.6277,1100.0
2022-08-12 12:20:00,185.02,185.41,185.0,185.38,4754.0,174.7221,175.0904,174.7032,175.0621,4754.0
2022-08-12 12:25:00,185.38,185.79,185.37,185.79,3535.0,175.0621,175.4492,175.0526,175.4492,3535.0
2022-08-12 12:30:00,185.8,185.85,185.59,185.8,12815.0,175.4587,175.5059,175.2604,175.4587,12815.0
2022-08-12 12:35:00,185.74,185.8,185.64,185.67,9567.0,175.402,175.4587,175.3076,175.3359,9567.0
2022-08-12 12:40:00,185.68,185.92,185.55,185.92,6454.0,175.3454,175.572,175.2226,175.572,6454.0
2022-08-12 12:45:00,185.93,186.07,185.77,185.77,5540.0,175.5814,175.7136,175.4303,175.4303,5540.0
2022-08-12 12:50:00,185.73,185.74,185.44,185.5,6028.0,175.3926,175.402,175.1187,175.1754,6028.0
2022-08-12 12:55:00,185.54,185.64,185.48,185.56,4967.0,175.2131,175.3076,175.1565,175.232,4967.0
2022-08-12 13:00:00,185.62,185.7,185.54,185.58,3556.0,175.2887,175.3642,175.2131,175.2509,3556.0
2022-08-12 13:05:00,185.61,185.67,185.39,185.6,6843.0,175.2793,175.3359,175.0715,175.2698,6843.0
2022-08-12 13:10:00,185.67,185.82,185.6,185.79,3924.0,175.3359,175.4776,175.2698,175.4492,3924.0
2022-08-12 13:15:00,185.8,186.34,185.8,186.21,6430.0,175.4587,175.9686,175.4587,175.8459,6430.0
2022-08-12 13:20:00,186.21,186.32,186.18,186.32,5047.0,175.8459,175.9497,175.8175,175.9497,5047.0
2022-08-12 13:25:00,186.33,186.39,185.97,186.08,3855.0,175.9592,176.0158,175.6192,175.7231,3855.0
2022-08-12 13:30:00,186.0,186.21,186.0,186.12,5920.0,175.6475,175.8459,175.6475,175.7609,5920.0
2022-08-12 13:35:00,186.16,186.16,185.81,185.85,4142.0,175.7986,175.7986,175.4681,175.5059,4142.0
2022-08-12 13:40:00,185.82,185.91,185.78,185.87,3450.0,175.4776,175.5626,175.4398,175.5248,3450.0
2022-08-12 13:45:00,185.84,185.96,185.77,185.96,3815.0,175.4964,175.6098,175.4303,175.6098,3815.0
2022-08-12 13:50:00,185.99,186.19,185.94,186.14,4436.0,175.6381,175.827,175.5909,175.7798,4436.0
2022-08-12 13:55:00,186.15,186.17,185.93,185.94,2120.0,175.7892,175.8081,175.5814,175.5909,2120.0
2022-08-12 14:00:00,185.93,185.97,185.77,185.96,6977.0,175.5814,175.6192,175.4303,175.6098,6977.0
2022-08-12 14:05:00,186.0,186.02,185.82,185.94,4409.0,175.6475,175.6664,175.4776,175.5909,4409.0
2022-08-12 14:10:00,185.96,186.09,185.9,186.0,3950.0,175.6098,175.7325,175.5531,175.6475,3950.0
2022-08-12 14:15:00,185.94,186.05,185.82,185.82,4140.0,175.5909,175.6948,175.4776,175.4776,4140.0
2022-08-12 14:20:00,185.88,185.89,185.65,185.66,4258.0,175.5342,175.5437,175.317,175.3265,4258.0
2022-08-12 14:25:00,185.7,185.97,185.7,185.93,3936.0,175.3642,175.6192,175.3642,175.5814,3936.0
2022-08-12 14:30:00,185.88,186.41,185.88,186.41,15700.0,175.5342,176.0347,175.5342,176.0347,15700.0
2022-08-12 14:35:00,186.38,186.59,186.21,186.59,6776.0,176.0064,176.2047,175.8459,176.2047,6776.0
2022-08-12 14:40:00,186.58,186.87,186.48,186.83,8548.0,176.1953,176.4691,176.1008,176.4313,8548.0
2022-08-12 14:45:00,186.79,186.97,186.77,186.93,7199.0,176.3936,176.5636,176.3747,176.5258,7199.0
2022-08-12 14:50:00,186.9,187.06,186.73,186.73,12254.0,176.4975,176.6485,176.3369,176.3369,12254.0
2022-08-12 14:55:00,186.67,186.67,186.42,186.43,5482.0,176.2803,176.2803,176.0442,176.0536,5482.0
2022-08-12 15:00:00,186.39,186.48,186.23,186.42,18328.0,176.0158,176.1008,175.8647,176.0442,18328.0
2022-08-12 15:05:00,186.42,186.78,186.42,186.77,10291.0,176.0442,176.3841,176.0442,176.3747,10291.0
2022-08-12 15:10:00,186.79,186.98,186.75,186.86,8988.0,176.3936,176.573,176.3558,176.4597,8988.0
2022-08-12 15:15:00,186.84,187.02,186.79,186.92,17160.0,176.4408,176.6108,176.3936,176.5163,17160.0
2022-08-12 15:20:00,186.92,186.96,186.81,186.93,10501.0,176.5163,176.5541,176.4125,176.5258,10501.0
2022-08-12 15:25:00,186.96,187.25,186.76,187.22,16543.0,176.5541,176.828,176.3652,176.7996,16543.0
2022-08-12 15:30:00,187.24,187.34,187.14,187.19,19179.0,176.8185,176.913,176.7241,176.7713,19179.0
2022-08-12 15:35:00,187.18,187.3,187.07,187.25,20493.0,176.7619,176.8752,176.658,176.828,20493.0
2022-08-12 15:40:00,187.22,187.27,186.97,187.27,25872.0,176.7996,176.8469,176.5636,176.8469,25872.0
2022-08-12 15:45:00,187.27,187.43,187.18,187.36,39524.0,176.8469,176.998,176.7619,176.9318,39524.0
2022-08-12 15:50:00,187.37,187.45,186.91,187.28,63570.0,176.9413,177.0168,176.5069,176.8563,63570.0
2022-08-12 15:55:00,187.25,187.57,187.13,187.47,121370.0,176.828,177.1302,176.7147,177.0357,121370.0
2022-08-15 09:30:00,185.92,188.19,185.73,188.19,30124.0,175.572,177.7157,175.3926,177.7157,30124.0
2022-08-15 09:35:00,188.22,188.31,187.43,188.06,14432.0,177.744,177.829,176.998,177.5929,14432.0
2022-08-15 09:40:00,187.82,188.22,186.82,187.04,32549.0,177.3662,177.744,176.4219,176.6297,32549.0
2022-08-15 09:45:00,187.05,188.26,186.94,188.11,4536.0,176.6391,177.7818,176.5352,177.6401,4536.0
2022-08-15 09:50:00,187.91,188.97,187.68,188.97,15486.0,177.4512,178.4522,177.234,178.4522,15486.0
2022-08-15 09:55:00,188.99,189.13,188.48,188.86,15281.0,178.4711,178.6033,177.9895,178.3484,15281.0
2022-08-15 10:00:00,188.7,188.84,187.28,187.8,17978.0,178.1973,178.3295,176.8563,177.3474,17978.0
2022-08-15 10:05:00,187.68,187.99,187.51,187.85,9718.0,177.234,177.5268,177.0735,177.3946,9718.0
2022-08-15 10:10:00,187.96,187.96,186.49,187.0,11879.0,177.4985,177.4985,176.1103,176.5919,11879.0
2022-08-15 10:15:00,187.06,187.13,186.76,186.82,9096.0,176.6485,176.7147,176.3652,176.4219,9096.0
2022-08-15 10:20:00,186.79,186.79,185.39,185.4,19323.0,176.3936,176.3936,175.0715,175.0809,19323.0
2022-08-15 10:25:00,185.31,185.64,185.31,185.53,17571.0,174.9959,175.3076,174.9959,175.2037,17571.0
2022-08-15 10:30:00,185.45,185.73,185.38,185.48,32969.0,175.1282,175.3926,175.0621,175.1565,32969.0
2022-08-15 10:35:00,185.38,185.52,185.16,185.52,5978.0,175.0621,175.1943,174.8543,175.1943,5978.0
2022-08-15 10:40:00,185.5,185.61,185.33,185.5,18183.0,175.1754,175.2793,175.0148,175.1754,18183.0
2022-08-15 10:45:00,185.49,185.59,184.83,184.83,26528.0,175.1659,175.2604,174.5427,174.5427,26528.0
2022-08-15 10:50:00,184.82,185.47,184.63,185.43,6444.0,174.5332,175.147,174.3538,175.1093,6444.0
2022-08-15 10:55:00,185.49,185.57,185.13,185.27,10952.0,175.1659,175.2415,174.826,174.9582,10952.0
2022-08-15 11:00:00,185.17,185.53,185.08,185.31,5370.0,174.8637,175.2037,174.7788,174.9959,5370.0
2022-08-15 11:05:00,185.31,185.36,184.98,185.04,10240.0,174.9959,175.0432,174.6843,174.741,10240.0
2022-08-15 11:10:00,184.97,184.98,184.76,184.97,5526.0,174.6749,174.6843,174.4766,174.6749,5526.0
2022-08-15 11:15:00,185.0,185.11,184.41,185.07,13652.0,174.7032,174.8071,174.146,174.7693,13652.0
2022-08-15 11:20:00,185.06,185.61,185.06,185.61,4435.0,174.7599,175.2793,174.7599,175.2793,4435.0
2022-08-15 11:25:00,185.56,185.98,185.46,185.88,6851.0,175.232,175.6287,175.1376,175.5342,6851.0
2022-08-15 11:30:00,186.0,186.25,185.87,186.21,3080.0,175.6475,175.8836,175.5248,175.8459,3080.0
2022-08-15 11:35:00,186.27,186.5,186.27,186.42,3726.0,175.9025,176.1197,175.9025,176.0442,3726.0
2022-08-15 11:40:00,186.41,186.77,186.38,186.77,3632.0,176.0347,176.3747,176.0064,176.3747,3632.0
2022-08-15 11:45:00,186.83,187.03,186.64,187.03,5384.0,176.4313,176.6202,176.2519,176.6202,5384.0
2022-08-15 11:50:00,187.0,187.0,186.64,186.93,2489.0,176.5919,176.5919,176.2519,176.5258,2489.0
2022-08-15 11:55:00,186.95,187.02,186.9,186.93,2286.0,176.5447,176.6108,176.4975,176.5258,2286.0
2022-08-15 12:00:00,186.79,186.95,186.63,186.63,2361.0,176.3936,176.5447,176.2425,176.2425,2361.0
2022-08-15 12:05:00,186.76,186.76,186.48,186.6,1748.0,176.3652,176.3652,176.1008,176.2141,1748.0
2022-08-15 12:10:00,186.6,186.76,186.52,186.52,4762.0,176.2141,176.3652,176.1386,176.1386,4762.0
2022-08-15 12:15:00,186.57,186.76,186.43,186.43,2300.0,176.1858,176.3652,176.0536,176.0536,2300.0
2022-08-15 12:20:00,186.43,186.51,186.4,186.43,2562.0,176.0536,176.1292,176.0253,176.0536,2562.0
2022-08-15 12:25:00,186.54,186.63,186.47,186.63,4146.0,176.1575,176.2425,176.0914,176.2425,4146.0
2022-08-15 12:30:00,186.64,186.71,186.5,186.71,4500.0,176.2519,176.318,176.1197,176.318,4500.0
2022-08-15 12:35:00,186.7,186.77,186.52,186.66,5532.0,176.3086,176.3747,176.1386,176.2708,5532.0
2022-08-15 12:40:00,186.72,186.87,186.64,186.82,3125.0,176.3275,176.4691,176.2519,176.4219,3125.0
2022-08-15 12:45:00,186.89,187.06,186.76,186.93,9267.0,176.488,176.6485,176.3652,176.5258,9267.0
2022-08-15 12:50:00,186.79,187.1,186.79,187.1,2110.0,176.3936,176.6863,176.3936,176.6863,2110.0
2022-08-15 12:55:00,187.06,187.4,187.03,187.21,3266.0,176.6485,176.9696,176.6202,176.7902,3266.0
2022-08-15 13:00:00,187.27,187.36,187.09,187.36,4050.0,176.8469,176.9318,176.6769,176.9318,4050.0
2022-08-15 13:05:00,187.3,187.45,187.27,187.44,1518.0,176.8752,177.0168,176.8469,177.0074,1518.0
2022-08-15 13:10:00,187.4,187.67,187.4,187.48,3605.0,176.9696,177.2246,176.9696,177.0452,3605.0
2022-08-15 13:15:00,187.4,187.58,187.4,187.52,3582.0,176.9696,177.1396,176.9696,177.0829,3582.0
2022-08-15 13:20:00,187.45,187.69,187.44,187.66,4400.0,177.0168,177.2435,177.0074,177.2152,4400.0
2022-08-15 13:25:00,187.59,187.67,187.37,187.37,4335.0,177.149,177.2246,176.9413,176.9413,4335.0
2022-08-15 13:30:00,187.41,187.49,187.19,187.19,3490.0,176.9791,177.0546,176.7713,176.7713,3490.0
2022-08-15 13:35:00,187.09,187.2,186.81,186.86,3303.0,176.6769,176.7808,176.4125,176.4597,3303.0
2022-08-15 13:40:00,186.91,187.24,186.89,187.06,6406.0,176.5069,176.8185,176.488,176.6485,6406.0
2022-08-15 13:45:00,187.08,187.08,186.85,186.85,3100.0,176.6674,176.6674,176.4502,176.4502,3100.0
2022-08-15 13:50:00,186.87,186.88,186.61,186.8,3092.0,176.4691,176.4786,176.2236,176.403,3092.0
2022-08-15 13:55:00,186.94,186.96,186.87,186.92,1432.0,176.5352,176.5541,176.4691,176.5163,1432.0
2022-08-15 14:00:00,186.85,187.05,186.74,187.01,1904.0,176.4502,176.6391,176.3464,176.6013,1904.0
2022-08-15 14:05:00,186.95,187.04,186.65,186.71,2331.0,176.5447,176.6297,176.2614,176.318,2331.0
2022-08-15 14:10:00,186.7,186.87,186.51,186.65,5764.0,176.3086,176.4691,176.1292,176.2614,5764.0
2022-08-15 14:15:00,186.7,186.81,186.66,186.66,1746.0,176.3086,176.4125,176.2708,176.2708,1746.0
2022-08-15 14:20:00,186.65,186.73,186.55,186.55,2017.0,176.2614,176.3369,176.1669,176.1669,2017.0
2022-08-15 14:25:00,186.55,186.68,186.52,186.66,3134.0,176.1669,176.2897,176.1386,176.2708,3134.0
2022-08-15 14:30:00,186.68,187.07,186.68,186.99,4928.0,176.2897,176.658,176.2897,176.5824,4928.0
2022-08-15 14:35:00,187.0,187.37,187.0,187.26,4344.0,176.5919,176.9413,176.5919,176.8374,4344.0
2022-08-15 14:40:00,187.2,187.29,187.14,187.29,3120.0,176.7808,176.8657,176.7241,176.8657,3120.0
2022-08-15 14:45:00,187.27,187.47,187.19,187.42,4337.0,176.8469,177.0357,176.7713,176.9885,4337.0
2022-08-15 14:50:00,187.38,187.54,187.27,187.49,6732.0,176.9507,177.1018,176.8469,177.0546,6732.0
2022-08-15 14:55:00,187.52,187.71,187.47,187.67,3070.0,177.0829,177.2624,177.0357,177.2246,3070.0
2022-08-15 15:00:00,187.63,187.83,187.6,187.8,7480.0,177.1868,177.3757,177.1585,177.3474,7480.0
2022-08-15 15:05:00,187.82,187.91,187.78,187.82,4424.0,177.3662,177.4512,177.3285,177.3662,4424.0
2022-08-15 15:10:00,187.8,188.25,187.73,188.17,8528.0,177.3474,177.7723,177.2813,177.6968,8528.0
2022-08-15 15:15:00,188.22,188.45,188.22,188.39,5762.0,177.744,177.9612,177.744,177.9045,5762.0
2022-08-15 15:20:00,188.43,188.54,188.41,188.42,5691.0,177.9423,178.0462,177.9234,177.9329,5691.0
2022-08-15 15:25:00,188.48,188.52,188.35,188.52,13473.0,177.9895,178.0273,177.8667,178.0273,13473.0
2022-08-15 15:30:00,188.51,188.51,188.26,188.42,13328.0,178.0178,178.0178,177.7818,177.9329,13328.0
2022-08-15 15:35:00,188.38,188.43,188.23,188.23,10095.0,177.8951,177.9423,177.7534,177.7534,10095.0
2022-08-15 15:40:00,188.15,188.15,187.93,187.94,8193.0,177.6779,177.6779,177.4701,177.4796,8193.0
2022-08-15 15:45:00,187.9,188.13,187.89,188.07,10974.0,177.4418,177.659,177.4324,177.6023,10974.0
2022-08-15 15:50:00,188.08,188.14,187.57,187.77,20239.0,177.6118,177.6684,177.1302,177.319,20239.0
2022-08-15 15:55:00,187.7,187.71,187.36,187.61,51649.0,177.2529,177.2624,176.9318,177.1679,51649.0
2022-08-16 09:30:00,186.69,187.52,186.69,187.34,28329.0,176.2991,177.0829,176.2991,176.913,28329.0
2022-08-16 09:35:00,187.24,187.55,185.91,186.0,5115.0,176.8185,177.1113,175.5626,175.6475,5115.0
2022-08-16 09:40:00,185.79,186.02,185.48,185.61,4734.0,175.4492,175.6664,175.1565,175.2793,4734.0
2022-08-16 09:45:00,185.33,185.6,184.93,185.04,10497.0,175.0148,175.2698,174.6371,174.741,10497.0
2022-08-16 09:50:00,184.93,185.68,184.76,185.55,13414.0,174.6371,175.3454,174.4766,175.2226,13414.0
2022-08-16 09:55:00,185.56,186.2,185.55,185.66,4821.0,175.232,175.8364,175.2226,175.3265,4821.0
2022-08-16 10:00:00,185.82,186.0,185.21,185.66,10986.0,175.4776,175.6475,174.9015,175.3265,10986.0
2022-08-16 10:05:00,185.65,185.81,185.42,185.71,15992.0,175.317,175.4681,175.0998,175.3737,15992.0
2022-08-16 10:10:00,185.73,185.94,185.62,185.75,13407.0,175.3926,175.5909,175.2887,175.4115,13407.0
2022-08-16 10:15:00,185.6,185.79,185.43,185.68,7642.0,175.2698,175.4492,175.1093,175.3454,7642.0
2022-08-16 10:20:00,185.67,185.81,185.54,185.7,4314.0,175.3359,175.4681,175.2131,175.3642,4314.0
2022-08-16 10:25:00,185.6,185.76,185.47,185.72,4284.0,175.2698,175.4209,175.147,175.3831,4284.0
2022-08-16 10:30:00,185.62,185.62,184.85,184.91,3234.0,175.2887,175.2887,174.5616,174.6182,3234.0
2022-08-16 10:35:00,184.84,185.42,184.78,185.31,7101.0,174.5521,175.0998,174.4954,174.9959,7101.0
2022-08-16 10:40:00,185.25,186.1,185.25,185.97,3713.0,174.9393,175.742,174.9393,175.6192,3713.0
2022-08-16 10:45:00,185.98,186.31,185.89,186.31,10236.0,175.6287,175.9403,175.5437,175.9403,10236.0
2022-08-16 10:50:00,186.31,186.78,185.97,186.02,3718.0,175.9403,176.3841,175.6192,175.6664,3718.0
2022-08-16 10:55:00,186.11,186.28,185.88,186.1,3563.0,175.7514,175.912,175.5342,175.742,3563.0
2022-08-16 11:00:00,186.23,186.59,186.18,186.18,4833.0,175.8647,176.2047,175.8175,175.8175,4833.0
2022-08-16 11:05:00,186.25,186.29,185.95,185.97,4401.0,175.8836,175.9214,175.6003,175.6192,4401.0
2022-08-16 11:10:00,186.01,186.92,186.01,186.9,6931.0,175.657,176.5163,175.657,176.4975,6931.0
2022-08-16 11:15:00,186.91,187.24,186.91,187.13,4176.0,176.5069,176.8185,176.5069,176.7147,4176.0
2022-08-16 11:20:00,187.11,187.17,186.89,186.96,4264.0,176.6958,176.7524,176.488,176.5541,4264.0
2022-08-16 11:25:00,186.9,187.3,186.9,187.3,7011.0,176.4975,176.8752,176.4975,176.8752,7011.0
2022-08-16 11:30:00,187.21,187.48,187.1,187.14,2635.0,176.7902,177.0452,176.6863,176.7241,2635.0
2022-08-16 11:35:00,187.16,187.16,186.8,186.99,2070.0,176.743,176.743,176.403,176.5824,2070.0
2022-08-16 11:40:00,187.04,187.11,186.67,186.74,2950.0,176.6297,176.6958,176.2803,176.3464,2950.0
2022-08-16 11:45:00,186.75,186.84,186.65,186.68,2199.0,176.3558,176.4408,176.2614,176.2897,2199.0
2022-08-16 11:50:00,186.63,186.86,186.4,186.81,3700.0,176.2425,176.4597,176.0253,176.4125,3700.0
2022-08-16 11:55:00,186.7,187.06,186.67,186.92,1830.0,176.3086,176.6485,176.2803,176.5163,1830.0
2022-08-16 12:00:00,186.84,186.93,186.51,186.58,2519.0,176.4408,176.5258,176.1292,176.1953,2519.0
2022-08-16 12:05:00,186.56,186.72,186.56,186.6,2671.0,176.1764,176.3275,176.1764,176.2141,2671.0
2022-08-16 12:10:00,186.7,187.07,186.7,187.06,2025.0,176.3086,176.658,176.3086,176.6485,2025.0
2022-08-16 12:15:00,187.07,187.12,186.83,186.97,2405.0,176.658,176.7052,176.4313,176.5636,2405.0
2022-08-16 12:20:00,186.96,187.1,186.9,187.1,2544.0,176.5541,176.6863,176.4975,176.6863,2544.0
2022-08-16 12:25:00,187.11,187.11,186.85,186.85,2706.0,176.6958,176.6958,176.4502,176.4502,2706.0
2022-08-16 12:30:00,186.76,187.02,186.7,186.81,1914.0,176.3652,176.6108,176.3086,176.4125,1914.0
2022-08-16 12:35:00,186.84,186.9,186.71,186.77,1233.0,176.4408,176.4975,176.318,176.3747,1233.0
2022-08-16 12:40:00,186.71,186.77,186.36,186.44,3700.0,176.318,176.3747,175.9875,176.0631,3700.0
2022-08-16 12:45:00,186.45,186.46,186.27,186.36,2291.0,176.0725,176.0819,175.9025,175.9875,2291.0
2022-08-16 12:50:00,186.26,186.53,186.26,186.53,810.0,175.8931,176.148,175.8931,176.148,810.0
2022-08-16 12:55:00,186.44,186.55,186.42,186.52,901.0,176.0631,176.1669,176.0442,176.1386,901.0
2022-08-16 13:00:00,186.55,186.68,186.47,186.5,900.0,176.1669,176.2897,176.0914,176.1197,900.0
2022-08-16 13:05:00,186.46,186.58,186.43,186.58,1978.0,176.0819,176.1953,176.0536,176.1953,1978.0
2022-08-16 13:10:00,186.54,186.57,186.42,186.42,1606.0,176.1575,176.1858,176.0442,176.0442,1606.0
2022-08-16 13:15:00,186.43,186.53,186.3,186.34,2877.0,176.0536,176.148,175.9308,175.9686,2877.0
2022-08-16 13:20:00,186.4,186.52,186.38,186.49,1400.0,176.0253,176.1386,176.0064,176.1103,1400.0
2022-08-16 13:25:00,186.49,186.59,186.42,186.47,2803.0,176.1103,176.2047,176.0442,176.0914,2803.0
2022-08-16 13:30:00,186.43,187.0,186.43,186.98,3451.0,176.0536,176.5919,176.0536,176.573,3451.0
2022-08-16 13:35:00,186.93,187.42,186.93,187.42,4325.0,176.5258,176.9885,176.5258,176.9885,4325.0
2022-08-16 13:40:00,187.43,187.44,187.28,187.33,7748.0,176.998,177.0074,176.8563,176.9035,7748.0
2022-08-16 13:45:00,187.39,187.4,187.01,187.13,3931.0,176.9602,176.9696,176.6013,176.7147,3931.0
2022-08-16 13:50:00,187.01,187.17,187.01,187.05,1500.0,176.6013,176.7524,176.6013,176.6391,1500.0
2022-08-16 13:55:00,187.07,187.12,186.95,187.08,2605.0,176.658,176.7052,176.5447,176.6674,2605.0
2022-08-16 14:00:00,187.09,187.43,187.04,187.27,3697.0,176.6769,176.998,176.6297,176.8469,3697.0
2022-08-16 14:05:00,187.33,187.45,187.16,187.45,2562.0,176.9035,177.0168,176.743,177.0168,2562.0
2022-08-16 14:10:00,187.4,187.56,187.4,187.53,1839.0,176.9696,177.1207,176.9696,177.0924,1839.0
2022-08-16 14:15:00,187.33,187.46,187.26,187.3,1100.0,176.9035,177.0263,176.8374,176.8752,1100.0
2022-08-16 14:20:00,187.26,187.33,187.16,187.26,2556.0,176.8374,176.9035,176.743,176.8374,2556.0
2022-08-16 14:25:00,187.24,187.3,187.05,187.17,2302.0,176.8185,176.8752,176.6391,176.7524,2302.0
2022-08-16 14:30:00,187.12,187.18,186.74,186.84,3550.0,176.7052,176.7619,176.3464,176.4408,3550.0
2022-08-16 14:35:00,186.86,186.86,185.81,185.85,5632.0,176.4597,176.4597,175.4681,175.5059,5632.0
2022-08-16 14:40:00,185.89,185.92,185.44,185.53,5495.0,175.5437,175.572,175.1187,175.2037,5495.0
2022-08-16 14:45:00,185.49,185.49,184.83,185.17,24286.0,175.1659,175.1659,174.5427,174.8637,24286.0
2022-08-16 14:50:00,185.29,185.38,185.14,185.22,4122.0,174.9771,175.0621,174.8354,174.911,4122.0
2022-08-16 14:55:00,185.21,185.68,185.19,185.67,7042.0,174.9015,175.3454,174.8826,175.3359,7042.0
2022-08-16 15:00:00,185.56,185.83,185.09,185.09,4462.0,175.232,175.487,174.7882,174.7882,4462.0
2022-08-16 15:05:00,185.19,185.54,185.14,185.42,4586.0,174.8826,175.2131,174.8354,175.0998,4586.0
2022-08-16 15:10:00,185.3,185.35,185.04,185.28,4490.0,174.9865,175.0337,174.741,174.9676,4490.0
2022-08-16 15:15:00,185.21,185.43,185.09,185.43,5373.0,174.9015,175.1093,174.7882,175.1093,5373.0
2022-08-16 15:20:00,185.41,185.65,185.17,185.65,8209.0,175.0904,175.317,174.8637,175.317,8209.0
2022-08-16 15:25:00,185.64,185.82,185.54,185.72,7181.0,175.3076,175.4776,175.2131,175.3831,7181.0
2022-08-16 15:30:00,185.76,186.06,185.61,185.78,5060.0,175.4209,175.7042,175.2793,175.4398,5060.0
2022-08-16 15:35:00,185.82,185.83,185.62,185.75,8575.0,175.4776,175.487,175.2887,175.4115,8575.0
2022-08-16 15:40:00,185.73,185.89,185.51,185.56,9301.0,175.3926,175.5437,175.1848,175.232,9301.0
2022-08-16 15:45:00,185.54,185.94,185.52,185.8,11280.0,175.2131,175.5909,175.1943,175.4587,11280.0
2022-08-16 15:50:00,185.88,186.26,185.72,185.83,25076.0,175.5342,175.8931,175.3831,175.487,25076.0
2022-08-16 15:55:00,185.87,186.11,185.81,185.83,47163.0,175.5248,175.7514,175.4681,175.487,47163.0
2022-08-17 09:30:00,183.14,183.14,180.96,181.11,49708.0,172.9467,172.9467,170.8881,171.0297,49708.0
2022-08-17 09:35:00,181.1,182.23,181.1,181.91,18963.0,171.0203,172.0874,171.0203,171.7852,18963.0
2022-08-17 09:40:00,181.91,181.94,181.14,181.51,5405.0,171.7852,171.8135,171.058,171.4075,5405.0
2022-08-17 09:45:00,181.65,181.65,180.54,180.66,16030.0,171.5397,171.5397,170.4914,170.6048,16030.0
2022-08-17 09:50:00,180.82,181.14,180.52,180.77,12462.0,170.7559,171.058,170.4726,170.7086,12462.0
2022-08-17 09:55:00,180.9,181.7,180.85,181.49,10111.0,170.8314,171.5869,170.7842,171.3886,10111.0
2022-08-17 10:00:00,181.19,181.36,181.04,181.36,3049.0,171.1053,171.2658,170.9636,171.2658,3049.0
2022-08-17 10:05:00,181.38,181.78,181.37,181.38,2112.0,171.2847,171.6624,171.2752,171.2847,2112.0
2022-08-17 10:10:00,181.36,181.49,180.1,180.1,23095.0,171.2658,171.3886,170.0759,170.0759,23095.0
2022-08-17 10:15:00,180.32,180.48,179.75,180.23,24687.0,170.2837,170.4348,169.7454,170.1987,24687.0
2022-08-17 10:20:00,180.14,180.8,180.14,180.45,17005.0,170.1137,170.737,170.1137,170.4064,17005.0
2022-08-17 10:25:00,180.23,180.23,179.89,179.99,3800.0,170.1987,170.1987,169.8776,169.9721,3800.0
2022-08-17 10:30:00,179.82,180.06,179.39,179.58,10070.0,169.8115,170.0382,169.4054,169.5849,10070.0
2022-08-17 10:35:00,179.39,179.39,178.6,178.83,26495.0,169.4054,169.4054,168.6594,168.8766,26495.0
2022-08-17 10:40:00,178.83,179.26,178.6,179.2,24374.0,168.8766,169.2827,168.6594,169.226,24374.0
2022-08-17 10:45:00,179.34,179.41,178.7,178.8,5445.0,169.3582,169.4243,168.7539,168.8483,5445.0
2022-08-17 10:50:00,178.73,178.82,178.35,178.35,5585.0,168.7822,168.8672,168.4233,168.4233,5585.0
2022-08-17 10:55:00,178.22,178.46,178.15,178.18,8000.0,168.3006,168.5272,168.2345,168.2628,8000.0
2022-08-17 11:00:00,178.23,178.71,178.18,178.6,4904.0,168.31,168.7633,168.2628,168.6594,4904.0
2022-08-17 11:05:00,178.5,178.52,177.6,178.01,25371.0,168.565,168.5839,167.7151,168.1023,25371.0
2022-08-17 11:10:00,178.16,178.64,178.02,178.12,6462.0,168.2439,168.6972,168.1117,168.2061,6462.0
2022-08-17 11:15:00,177.99,178.81,177.76,178.65,6808.0,168.0834,168.8577,167.8662,168.7066,6808.0
2022-08-17 11:20:00,178.58,179.22,178.52,179.07,17800.0,168.6405,169.2449,168.5839,169.1033,17800.0
2022-08-17 11:25:00,179.08,179.16,178.42,178.67,8486.0,169.1127,169.1882,168.4894,168.7255,8486.0
2022-08-17 11:30:00,178.86,178.92,178.21,178.35,4125.0,168.9049,168.9616,168.2911,168.4233,4125.0
2022-08-17 11:35:00,178.4,178.43,178.3,178.37,2111.0,168.4705,168.4989,168.3761,168.4422,2111.0
2022-08-17 11:40:00,178.32,178.48,177.78,177.83,6036.0,168.395,168.5461,167.8851,167.9323,6036.0
2022-08-17 11:45:00,177.84,177.98,177.73,177.85,3048.0,167.9417,168.0739,167.8378,167.9512,3048.0
2022-08-17 11:50:00,177.83,177.87,177.39,177.6,6683.0,167.9323,167.97,167.5168,167.7151,6683.0
2022-08-17 11:55:00,177.6,177.88,177.5,177.88,5449.0,167.7151,167.9795,167.6206,167.9795,5449.0
2022-08-17 12:00:00,177.92,178.34,177.91,178.25,5548.0,168.0173,168.4139,168.0078,168.3289,5548.0
2022-08-17 12:05:00,178.19,178.42,178.12,178.13,3049.0,168.2722,168.4894,168.2061,168.2156,3049.0
2022-08-17 12:10:00,177.97,177.98,177.72,177.9,2628.0,168.0645,168.0739,167.8284,167.9984,2628.0
2022-08-17 12:15:00,178.0,178.24,177.92,178.14,2000.0,168.0928,168.3195,168.0173,168.225,2000.0
2022-08-17 12:20:00,178.29,178.5,178.29,178.48,6296.0,168.3667,168.565,168.3667,168.5461,6296.0
2022-08-17 12:25:00,178.39,178.58,178.32,178.55,4400.0,168.4611,168.6405,168.395,168.6122,4400.0
2022-08-17 12:30:00,178.52,179.12,178.51,179.1,6417.0,168.5839,169.1505,168.5744,169.1316,6417.0
2022-08-17 12:35:00,179.11,179.38,178.86,179.09,6608.0,169.141,169.396,168.9049,169.1221,6608.0
2022-08-17 12:40:00,179.04,179.21,178.96,179.09,6861.0,169.0749,169.2355,168.9994,169.1221,6861.0
2022-08-17 12:45:00,179.09,179.16,178.9,178.91,5270.0,169.1221,169.1882,168.9427,168.9522,5270.0
2022-08-17 12:50:00,178.84,179.06,178.74,178.93,5597.0,168.8861,169.0938,168.7916,168.971,5597.0
2022-08-17 12:55:00,178.84,179.03,178.82,179.03,4130.0,168.8861,169.0655,168.8672,169.0655,4130.0
2022-08-17 13:00:00,179.03,179.11,178.6,178.94,7716.0,169.0655,169.141,168.6594,168.9805,7716.0
2022-08-17 13:05:00,179.0,179.27,178.86,178.9,6000.0,169.0372,169.2921,168.9049,168.9427,6000.0
2022-08-17 13:10:00,178.93,179.11,178.87,179.06,4493.0,168.971,169.141,168.9144,169.0938,4493.0
2022-08-17 13:15:00,179.06,179.22,178.88,178.88,2900.0,169.0938,169.2449,168.9238,168.9238,2900.0
2022-08-17 13:20:00,178.83,178.99,178.71,178.71,3420.0,168.8766,169.0277,168.7633,168.7633,3420.0
2022-08-17 13:25:00,178.63,179.22,178.57,179.22,6358.0,168.6877,169.2449,168.6311,169.2449,6358.0
2022-08-17 13:30:00,179.12,179.4,178.75,178.85,8729.0,169.1505,169.4149,168.8011,168.8955,8729.0
2022-08-17 13:35:00,178.86,179.21,178.77,179.21,5378.0,168.9049,169.2355,168.82,169.2355,5378.0
2022-08-17 13:40:00,179.16,179.17,178.94,178.94,5077.0,169.1882,169.1977,168.9805,168.9805,5077.0
2022-08-17 13:45:00,179.04,179.08,178.95,178.99,5185.0,169.0749,169.1127,168.9899,169.0277,5185.0
2022-08-17 13:50:00,178.93,179.39,178.92,179.22,6670.0,168.971,169.4054,168.9616,169.2449,6670.0
2022-08-17 13:55:00,179.22,179.22,178.97,179.03,4917.0,169.2449,169.2449,169.0088,169.0655,4917.0
2022-08-17 14:00:00,179.12,180.02,179.0,179.54,12311.0,169.1505,170.0004,169.0372,169.5471,12311.0
2022-08-17 14:05:00,179.56,180.01,179.18,179.8,14996.0,169.566,169.9909,169.2071,169.7926,14996.0
2022-08-17 14:10:00,179.59,180.31,179.59,180.3,7715.0,169.5943,170.2742,169.5943,170.2648,7715.0
2022-08-17 14:15:00,180.39,180.43,180.04,180.28,6196.0,170.3498,170.3876,170.0193,170.2459,6196.0
2022-08-17 14:20:00,180.18,180.32,179.84,180.2,8144.0,170.1515,170.2837,169.8304,170.1704,8144.0
2022-08-17 14:25:00,180.14,180.72,179.92,180.53,3639.0,170.1137,170.6614,169.9059,170.482,3639.0
2022-08-17 14:30:00,180.67,181.17,180.67,181.04,8115.0,170.6142,171.0864,170.6142,170.9636,8115.0
2022-08-17 14:35:00,181.06,181.4,180.98,181.33,5847.0,170.9825,171.3036,170.9069,171.2375,5847.0
2022-08-17 14:40:00,181.2,181.2,180.49,180.55,9772.0,171.1147,171.1147,170.4442,170.5009,9772.0
2022-08-17 14:45:00,180.55,180.68,180.17,180.26,5741.0,170.5009,170.6236,170.142,170.227,5741.0
2022-08-17 14:50:00,180.26,180.44,180.06,180.25,6402.0,170.227,170.397,170.0382,170.2176,6402.0
2022-08-17 14:55:00,180.28,180.76,180.28,180.59,7042.0,170.2459,170.6992,170.2459,170.5387,7042.0
2022-08-17 15:00:00,180.53,180.9,180.5,180.83,7449.0,170.482,170.8314,170.4537,170.7653,7449.0
2022-08-17 15:05:00,180.88,181.11,180.64,180.77,8173.0,170.8125,171.0297,170.5859,170.7086,8173.0
2022-08-17 15:10:00,180.84,180.89,179.93,180.02,10884.0,170.7747,170.822,169.9154,170.0004,10884.0
2022-08-17 15:15:00,180.09,180.16,179.86,179.95,6289.0,170.0665,170.1326,169.8493,169.9343,6289.0
2022-08-17 15:20:00,179.94,180.38,179.82,180.38,10584.0,169.9248,170.3403,169.8115,170.3403,10584.0
2022-08-17 15:25:00,180.32,180.56,180.26,180.43,8896.0,170.2837,170.5103,170.227,170.3876,8896.0
2022-08-17 15:30:00,180.43,180.52,180.18,180.46,11884.0,170.3876,170.4726,170.1515,170.4159,11884.0
2022-08-17 15:35:00,180.47,180.72,180.46,180.68,9229.0,170.4253,170.6614,170.4159,170.6236,9229.0
2022-08-17 15:40:00,180.68,180.79,180.6,180.77,11306.0,170.6236,170.7275,170.5481,170.7086,11306.0
2022-08-17 15:45:00,180.77,180.83,180.5,180.58,17887.0,170.7086,170.7653,170.4537,170.5292,17887.0
2022-08-17 15:50:00,180.62,181.17,180.57,180.65,44743.0,170.567,171.0864,170.5198,170.5953,44743.0
2022-08-17 15:55:00,180.67,180.67,179.93,180.17,110924.0,170.6142,170.6142,169.9154,170.142,110924.0
2022-08-18 09:30:00,180.63,181.43,179.89,180.26,18580.0,170.5764,171.3319,169.8776,170.227,18580.0
2022-08-18 09:35:00,180.17,181.65,180.17,181.19,7241.0,170.142,171.5397,170.142,171.1053,7241.0
2022-08-18 09:40:00,181.43,183.25,181.39,183.0,13526.0,171.3319,173.0506,171.2941,172.8145,13526.0
2022-08-18 09:45:00,182.98,183.28,181.56,181.89,6454.0,172.7956,173.0789,171.4547,171.7663,6454.0
2022-08-18 09:50:00,181.87,182.68,181.67,181.79,16513.0,171.7474,172.5123,171.5585,171.6719,16513.0
2022-08-18 09:55:00,181.73,181.92,181.21,181.44,3458.0,171.6152,171.7946,171.1241,171.3413,3458.0
2022-08-18 10:00:00,181.39,181.58,180.77,181.15,9710.0,171.2941,171.4736,170.7086,171.0675,9710.0
2022-08-18 10:05:00,181.12,181.56,181.05,181.38,9561.0,171.0392,171.4547,170.9731,171.2847,9561.0
2022-08-18 10:10:00,181.34,181.34,180.91,180.93,4329.0,171.2469,171.2469,170.8408,170.8597,4329.0
2022-08-18 10:15:00,181.26,181.95,181.14,181.95,7098.0,171.1714,171.823,171.058,171.823,7098.0
2022-08-18 10:20:00,181.98,182.61,181.97,182.35,3877.0,171.8513,172.4462,171.8418,172.2007,3877.0
2022-08-18 10:25:00,182.31,182.52,181.99,182.45,12049.0,172.1629,172.3612,171.8607,172.2951,12049.0
2022-08-18 10:30:00,182.39,182.46,181.97,182.27,6905.0,172.2385,172.3046,171.8418,172.1252,6905.0
2022-08-18 10:35:00,182.42,182.68,182.31,182.68,4145.0,172.2668,172.5123,172.1629,172.5123,4145.0
2022-08-18 10:40:00,182.75,183.46,182.75,183.41,8483.0,172.5784,173.2489,172.5784,173.2017,8483.0
2022-08-18 10:45:00,183.48,184.16,183.19,184.16,16774.0,173.2678,173.91,172.9939,173.91,16774.0
2022-08-18 10:50:00,184.23,184.4,183.85,184.0,7613.0,173.9761,174.1366,173.6172,173.7589,7613.0
2022-08-18 10:55:00,184.01,184.13,183.56,183.81,14146.0,173.7683,173.8816,173.3434,173.5794,14146.0
2022-08-18 11:00:00,183.84,184.11,183.39,183.48,7806.0,173.6078,173.8627,173.1828,173.2678,7806.0
2022-08-18 11:05:00,183.23,184.0,183.1,184.0,8903.0,173.0317,173.7589,172.909,173.7589,8903.0
2022-08-18 11:10:00,184.09,184.45,183.81,184.43,9746.0,173.8439,174.1838,173.5794,174.1649,9746.0
2022-08-18 11:15:00,184.43,184.68,183.97,184.14,9506.0,174.1649,174.401,173.7305,173.8911,9506.0
2022-08-18 11:20:00,184.14,184.6,183.99,184.58,8139.0,173.8911,174.3255,173.7494,174.3066,8139.0
2022-08-18 11:25:00,184.47,184.67,184.11,184.23,9013.0,174.2027,174.3916,173.8627,173.9761,9013.0
2022-08-18 11:30:00,184.36,184.7,184.0,184.6,17959.0,174.0988,174.4199,173.7589,174.3255,17959.0
2022-08-18 11:35:00,184.46,184.58,184.26,184.41,6326.0,174.1933,174.3066,174.0044,174.146,6326.0
2022-08-18 11:40:00,184.39,184.84,184.03,184.28,9057.0,174.1272,174.5521,173.7872,174.0233,9057.0
2022-08-18 11:45:00,184.31,184.35,184.08,184.34,2800.0,174.0516,174.0894,173.8344,174.0799,2800.0
2022-08-18 11:50:00,184.35,184.4,184.16,184.33,2900.0,174.0894,174.1366,173.91,174.0705,2900.0
2022-08-18 11:55:00,184.39,184.71,184.37,184.46,7509.0,174.1272,174.4293,174.1083,174.1933,7509.0
2022-08-18 12:00:00,184.36,184.69,184.32,184.58,5268.0,174.0988,174.4105,174.0611,174.3066,5268.0
2022-08-18 12:05:00,184.69,184.98,184.6,184.7,60591.0,174.4105,174.6843,174.3255,174.4199,60591.0
2022-08-18 12:10:00,184.61,184.77,184.45,184.58,9790.0,174.3349,174.486,174.1838,174.3066,9790.0
2022-08-18 12:15:00,184.62,184.62,184.22,184.39,8196.0,174.3444,174.3444,173.9666,174.1272,8196.0
2022-08-18 12:20:00,184.2,184.2,183.58,183.59,7570.0,173.9477,173.9477,173.3622,173.3717,7570.0
2022-08-18 12:25:00,183.51,183.6,183.29,183.56,9721.0,173.2961,173.3811,173.0884,173.3434,9721.0
2022-08-18 12:30:00,183.56,183.7,183.21,183.66,13125.0,173.3434,173.4756,173.0128,173.4378,13125.0
2022-08-18 12:35:00,183.57,183.57,183.07,183.27,6974.0,173.3528,173.3528,172.8806,173.0695,6974.0
2022-08-18 12:40:00,183.36,183.38,183.05,183.05,5068.0,173.1545,173.1734,172.8617,172.8617,5068.0
2022-08-18 12:45:00,183.02,183.25,182.93,182.98,5637.0,172.8334,173.0506,172.7484,172.7956,5637.0
2022-08-18 12:50:00,182.98,183.1,182.84,183.05,6081.0,172.7956,172.909,172.6634,172.8617,6081.0
2022-08-18 12:55:00,183.08,183.24,182.75,183.11,8418.0,172.8901,173.0412,172.5784,172.9184,8418.0
2022-08-18 13:00:00,183.19,183.19,182.79,182.95,4343.0,172.9939,172.9939,172.6162,172.7673,4343.0
2022-08-18 13:05:00,183.02,183.49,183.02,183.39,4608.0,172.8334,173.2772,172.8334,173.1828,4608.0
2022-08-18 13:10:00,183.37,183.66,183.23,183.24,5384.0,173.1639,173.4378,173.0317,173.0412,5384.0
2022-08-18 13:15:00,183.13,183.41,182.99,183.41,3939.0,172.9373,173.2017,172.8051,173.2017,3939.0
2022-08-18 13:20:00,183.27,183.54,183.09,183.29,3072.0,173.0695,173.3245,172.8995,173.0884,3072.0
2022-08-18 13:25:00,183.3,183.44,183.21,183.32,10344.0,173.0978,173.23,173.0128,173.1167,10344.0
2022-08-18 13:30:00,183.28,183.41,183.0,183.06,13308.0,173.0789,173.2017,172.8145,172.8712,13308.0
2022-08-18 13:35:00,183.11,183.29,183.04,183.29,19192.0,172.9184,173.0884,172.8523,173.0884,19192.0
2022-08-18 13:40:00,183.33,183.48,183.16,183.32,4408.0,173.1262,173.2678,172.9656,173.1167,4408.0
2022-08-18 13:45:00,183.28,183.41,183.21,183.4,4218.0,173.0789,173.2017,173.0128,173.1923,4218.0
2022-08-18 13:50:00,183.36,183.67,183.32,183.51,5060.0,173.1545,173.4472,173.1167,173.2961,5060.0
2022-08-18 13:55:00,183.57,183.57,183.24,183.28,5928.0,173.3528,173.3528,173.0412,173.0789,5928.0
2022-08-18 14:00:00,183.15,183.15,182.86,182.98,7324.0,172.9562,172.9562,172.6823,172.7956,7324.0
2022-08-18 14:05:00,182.93,183.02,182.79,183.01,7887.0,172.7484,172.8334,172.6162,172.824,7887.0
2022-08-18 14:10:00,182.92,183.05,182.73,182.88,5001.0,172.739,172.8617,172.5595,172.7012,5001.0
2022-08-18 14:15:00,182.89,182.95,182.71,182.77,6756.0,172.7106,172.7673,172.5407,172.5973,6756.0
2022-08-18 14:20:00,182.71,182.8,182.56,182.72,7006.0,172.5407,172.6257,172.399,172.5501,7006.0
2022-08-18 14:25:00,182.67,182.67,182.44,182.54,5772.0,172.5029,172.5029,172.2857,172.3801,5772.0
2022-08-18 14:30:00,182.49,182.49,182.24,182.27,6207.0,172.3329,172.3329,172.0968,172.1252,6207.0
2022-08-18 14:35:00,182.28,182.35,182.0,182.0,14756.0,172.1346,172.2007,171.8702,171.8702,14756.0
2022-08-18 14:40:00,181.96,182.41,181.93,182.36,10283.0,171.8324,172.2574,171.8041,172.2101,10283.0
2022-08-18 14:45:00,182.36,182.45,182.16,182.3,7109.0,172.2101,172.2951,172.0213,172.1535,7109.0
2022-08-18 14:50:00,182.24,182.64,182.19,182.63,6838.0,172.0968,172.4746,172.0496,172.4651,6838.0
2022-08-18 14:55:00,182.61,182.61,182.36,182.44,8771.0,172.4462,172.4462,172.2101,172.2857,8771.0
2022-08-18 15:00:00,182.31,182.33,182.05,182.18,8146.0,172.1629,172.1818,171.9174,172.0402,8146.0
2022-08-18 15:05:00,182.22,182.39,182.22,182.33,5655.0,172.0779,172.2385,172.0779,172.1818,5655.0
2022-08-18 15:10:00,182.37,182.63,182.32,182.54,12751.0,172.2196,172.4651,172.1724,172.3801,12751.0
2022-08-18 15:15:00,182.61,182.85,182.5,182.83,5100.0,172.4462,172.6729,172.3423,172.654,5100.0
2022-08-18 15:20:00,182.85,183.02,182.63,183.02,6114.0,172.6729,172.8334,172.4651,172.8334,6114.0
2022-08-18 15:25:00,183.04,183.1,182.91,183.05,5060.0,172.8523,172.909,172.7295,172.8617,5060.0
2022-08-18 15:30:00,182.97,183.25,182.85,183.13,12532.0,172.7862,173.0506,172.6729,172.9373,12532.0
2022-08-18 15:35:00,183.15,183.33,183.04,183.18,10226.0,172.9562,173.1262,172.8523,172.9845,10226.0
2022-08-18 15:40:00,183.2,183.22,182.99,183.06,7517.0,173.0034,173.0223,172.8051,172.8712,7517.0
2022-08-18 15:45:00,183.03,183.27,182.97,183.13,16810.0,172.8428,173.0695,172.7862,172.9373,16810.0
2022-08-18 15:50:00,183.09,183.11,182.6,182.94,31972.0,172.8995,172.9184,172.4368,172.7579,31972.0
2022-08-18 15:55:00,182.97,182.97,182.57,182.75,90227.0,172.7862,172.7862,172.4085,172.5784,90227.0
2022-08-19 09:30:00,180.87,183.17,180.06,182.41,88019.0,170.8031,172.9751,170.0382,172.2574,88019.0
2022-08-19 09:35:00,182.21,182.21,181.15,181.39,12743.0,172.0685,172.0685,171.0675,171.2941,12743.0
2022-08-19 09:40:00,181.79,181.92,180.76,180.76,3200.0,171.6719,171.7946,170.6992,170.6992,3200.0
2022-08-19 09:45:00,180.68,180.68,179.97,180.28,12862.0,170.6236,170.6236,169.9532,170.2459,12862.0
2022-08-19 09:50:00,180.38,180.48,179.8,180.06,9750.0,170.3403,170.4348,169.7926,170.0382,9750.0
2022-08-19 09:55:00,180.06,180.63,179.75,180.23,6377.0,170.0382,170.5764,169.7454,170.1987,6377.0
2022-08-19 10:00:00,180.09,180.46,179.7,180.32,13877.0,170.0665,170.4159,169.6982,170.2837,13877.0
2022-08-19 10:05:00,180.33,180.38,180.0,180.04,4002.0,170.2931,170.3403,169.9815,170.0193,4002.0
2022-08-19 10:10:00,179.93,180.4,179.93,180.11,2949.0,169.9154,170.3592,169.9154,170.0854,2949.0
2022-08-19 10:15:00,180.16,180.64,179.9,180.32,4168.0,170.1326,170.5859,169.8871,170.2837,4168.0
2022-08-19 10:20:00,180.39,180.72,180.32,180.43,3200.0,170.3498,170.6614,170.2837,170.3876,3200.0
2022-08-19 10:25:00,180.57,180.57,180.07,180.07,2455.0,170.5198,170.5198,170.0476,170.0476,2455.0
2022-08-19 10:30:00,180.12,180.54,179.73,179.73,3743.0,170.0948,170.4914,169.7265,169.7265,3743.0
2022-08-19 10:35:00,179.76,179.98,179.67,179.98,7019.0,169.7549,169.9626,169.6699,169.9626,7019.0
2022-08-19 10:40:00,179.95,180.2,179.69,180.06,5687.0,169.9343,170.1704,169.6887,170.0382,5687.0
2022-08-19 10:45:00,180.16,180.32,180.09,180.21,9156.0,170.1326,170.2837,170.0665,170.1798,9156.0
2022-08-19 10:50:00,180.16,180.2,179.36,179.4,8320.0,170.1326,170.1704,169.3771,169.4149,8320.0
2022-08-19 10:55:00,179.28,179.86,179.28,179.56,6074.0,169.3016,169.8493,169.3016,169.566,6074.0
2022-08-19 11:00:00,179.69,179.91,179.39,179.74,15296.0,169.6887,169.8965,169.4054,169.736,15296.0
2022-08-19 11:05:00,179.63,180.0,179.61,179.75,12096.0,169.6321,169.9815,169.6132,169.7454,12096.0
2022-08-19 11:10:00,179.76,180.13,179.49,180.13,9671.0,169.7549,170.1043,169.4999,170.1043,9671.0
2022-08-19 11:15:00,180.1,180.35,179.97,180.35,8928.0,170.0759,170.312,169.9532,170.312,8928.0
2022-08-19 11:20:00,180.35,180.61,180.27,180.52,4880.0,170.312,170.5575,170.2365,170.4726,4880.0
2022-08-19 11:25:00,180.46,180.46,179.9,180.44,11154.0,170.4159,170.4159,169.8871,170.397,11154.0
2022-08-19 11:30:00,180.44,180.52,180.19,180.29,3064.0,170.397,170.4726,170.1609,170.2554,3064.0
2022-08-19 11:35:00,180.39,180.59,180.3,180.32,2263.0,170.3498,170.5387,170.2648,170.2837,2263.0
2022-08-19 11:40:00,180.14,180.32,180.06,180.16,1316.0,170.1137,170.2837,170.0382,170.1326,1316.0
2022-08-19 11:45:00,180.08,180.76,179.97,180.7,1730.0,170.057,170.6992,169.9532,170.6425,1730.0
2022-08-19 11:50:00,180.61,180.61,180.16,180.3,3300.0,170.5575,170.5575,170.1326,170.2648,3300.0
2022-08-19 11:55:00,180.26,180.43,180.09,180.21,3237.0,170.227,170.3876,170.0665,170.1798,3237.0
2022-08-19 12:00:00,180.31,180.54,180.28,180.45,1860.0,170.2742,170.4914,170.2459,170.4064,1860.0
2022-08-19 12:05:00,180.55,180.56,180.41,180.53,3009.0,170.5009,170.5103,170.3687,170.482,3009.0
2022-08-19 12:10:00,180.55,180.82,180.51,180.75,3344.0,170.5009,170.7559,170.4631,170.6898,3344.0
2022-08-19 12:15:00,180.82,181.25,180.82,181.0,9132.0,170.7559,171.1619,170.7559,170.9258,9132.0
2022-08-19 12:20:00,181.02,181.15,180.86,181.06,4300.0,170.9447,171.0675,170.7936,170.9825,4300.0
2022-08-19 12:25:00,181.06,181.06,180.84,181.01,3164.0,170.9825,170.9825,170.7747,170.9353,3164.0
2022-08-19 12:30:00,180.88,181.02,180.88,180.97,3466.0,170.8125,170.9447,170.8125,170.8975,3466.0
2022-08-19 12:35:00,180.97,181.2,180.93,181.2,2952.0,170.8975,171.1147,170.8597,171.1147,2952.0
2022-08-19 12:40:00,181.14,181.14,180.81,180.96,4240.0,171.058,171.058,170.7464,170.8881,4240.0
2022-08-19 12:45:00,181.02,181.14,180.94,180.94,4248.0,170.9447,171.058,170.8692,170.8692,4248.0
2022-08-19 12:50:00,181.02,181.07,180.93,181.0,4193.0,170.9447,170.9919,170.8597,170.9258,4193.0
2022-08-19 12:55:00,181.06,181.29,181.04,181.07,3790.0,170.9825,171.1997,170.9636,170.9919,3790.0
2022-08-19 13:00:00,181.08,181.31,180.99,181.29,3549.0,171.0014,171.2186,170.9164,171.1997,3549.0
2022-08-19 13:05:00,181.16,181.18,181.0,181.05,4392.0,171.0769,171.0958,170.9258,170.9731,4392.0
2022-08-19 13:10:00,181.05,181.24,180.98,181.05,4089.0,170.9731,171.1525,170.9069,170.9731,4089.0
2022-08-19 13:15:00,181.1,181.15,180.83,180.84,4368.0,171.0203,171.0675,170.7653,170.7747,4368.0
2022-08-19 13:20:00,180.8,180.8,180.42,180.56,5360.0,170.737,170.737,170.3781,170.5103,5360.0
2022-08-19 13:25:00,180.55,180.61,180.41,180.44,5457.0,170.5009,170.5575,170.3687,170.397,5457.0
2022-08-19 13:30:00,180.44,180.44,179.88,180.09,9787.0,170.397,170.397,169.8682,170.0665,9787.0
2022-08-19 13:35:00,180.05,180.06,179.89,180.0,4027.0,170.0287,170.0382,169.8776,169.9815,4027.0
2022-08-19 13:40:00,180.06,180.11,179.92,180.05,3918.0,170.0382,170.0854,169.9059,170.0287,3918.0
2022-08-19 13:45:00,180.06,180.2,180.06,180.13,1600.0,170.0382,170.1704,170.0382,170.1043,1600.0
2022-08-19 13:50:00,180.13,180.42,180.13,180.34,4414.0,170.1043,170.3781,170.1043,170.3026,4414.0
2022-08-19 13:55:00,180.48,180.53,180.35,180.48,4636.0,170.4348,170.482,170.312,170.4348,4636.0
2022-08-19 14:00:00,180.41,180.81,180.36,180.64,7315.0,170.3687,170.7464,170.3215,170.5859,7315.0
2022-08-19 14:05:00,180.63,180.71,180.48,180.64,2746.0,170.5764,170.652,170.4348,170.5859,2746.0
2022-08-19 14:10:00,180.61,180.8,180.35,180.44,7583.0,170.5575,170.737,170.312,170.397,7583.0
2022-08-19 14:15:00,180.4,180.47,180.31,180.46,2954.0,170.3592,170.4253,170.2742,170.4159,2954.0
2022-08-19 14:20:00,180.49,180.49,180.22,180.37,2262.0,170.4442,170.4442,170.1892,170.3309,2262.0
2022-08-19 14:25:00,180.41,180.54,180.32,180.54,1600.0,170.3687,170.4914,170.2837,170.4914,1600.0
2022-08-19 14:30:00,180.47,180.58,180.31,180.48,1620.0,170.4253,170.5292,170.2742,170.4348,1620.0
2022-08-19 14:35:00,180.53,180.56,180.35,180.43,3746.0,170.482,170.5103,170.312,170.3876,3746.0
2022-08-19 14:40:00,180.46,180.58,180.4,180.52,2300.0,170.4159,170.5292,170.3592,170.4726,2300.0
2022-08-19 14:45:00,180.55,180.63,180.49,180.6,1379.0,170.5009,170.5764,170.4442,170.5481,1379.0
2022-08-19 14:50:00,180.51,180.55,180.33,180.4,6282.0,170.4631,170.5009,170.2931,170.3592,6282.0
2022-08-19 14:55:00,180.47,180.47,180.03,180.24,3807.0,170.4253,170.4253,170.0098,170.2081,3807.0
2022-08-19 15:00:00,180.25,180.42,180.14,180.2,6453.0,170.2176,170.3781,170.1137,170.1704,6453.0
2022-08-19 15:05:00,180.2,180.21,179.68,179.81,15030.0,170.1704,170.1798,169.6793,169.8021,15030.0
2022-08-19 15:10:00,179.85,180.3,179.85,180.3,7376.0,169.8398,170.2648,169.8398,170.2648,7376.0
2022-08-19 15:15:00,180.23,180.36,180.11,180.25,6019.0,170.1987,170.3215,170.0854,170.2176,6019.0
2022-08-19 15:20:00,180.27,180.34,180.1,180.23,8838.0,170.2365,170.3026,170.0759,170.1987,8838.0
2022-08-19 15:25:00,180.2,180.49,180.18,180.44,7749.0,170.1704,170.4442,170.1515,170.397,7749.0
2022-08-19 15:30:00,180.43,180.89,180.41,180.82,10248.0,170.3876,170.822,170.3687,170.7559,10248.0
2022-08-19 15:35:00,180.78,181.07,180.66,180.66,12720.0,170.7181,170.9919,170.6048,170.6048,12720.0
2022-08-19 15:40:00,180.73,180.74,180.23,180.39,11950.0,170.6709,170.6803,170.1987,170.3498,11950.0
2022-08-19 15:45:00,180.39,180.59,180.17,180.58,15930.0,170.3498,170.5387,170.142,170.5292,15930.0
2022-08-19 15:50:00,180.59,180.97,179.98,180.11,42826.0,170.5387,170.8975,169.9626,170.0854,42826.0
2022-08-19 15:55:00,180.14,180.52,180.12,180.33,111389.0,170.1137,170.4726,170.0948,170.2931,111389.0
2022-08-22 09:30:00,177.07,178.18,175.61,175.61,28332.0,167.2146,168.2628,165.8358,165.8358,28332.0
2022-08-22 09:35:00,175.63,176.06,174.58,175.85,20746.0,165.8547,166.2608,164.8632,166.0625,20746.0
2022-08-22 09:40:00,176.07,177.53,176.06,177.51,7349.0,166.2702,167.649,166.2608,167.6301,7349.0
2022-08-22 09:45:00,177.56,177.56,175.79,175.79,6680.0,167.6773,167.6773,166.0058,166.0058,6680.0
2022-08-22 09:50:00,175.82,177.26,175.75,177.14,19420.0,166.0341,167.394,165.968,167.2807,19420.0
2022-08-22 09:55:00,177.21,177.4,176.76,176.77,4732.0,167.3468,167.5262,166.9218,166.9313,4732.0
2022-08-22 10:00:00,176.48,176.66,175.85,176.34,6848.0,166.6574,166.8274,166.0625,166.5252,6848.0
2022-08-22 10:05:00,176.3,176.36,175.8,176.11,6520.0,166.4874,166.5441,166.0153,166.308,6520.0
2022-08-22 10:10:00,176.28,176.28,175.82,175.96,5414.0,166.4685,166.4685,166.0341,166.1664,5414.0
2022-08-22 10:15:00,176.06,176.22,175.74,175.85,5430.0,166.2608,166.4119,165.9586,166.0625,5430.0
2022-08-22 10:20:00,175.82,175.93,175.24,175.28,9020.0,166.0341,166.138,165.4864,165.5242,9020.0
2022-08-22 10:25:00,175.25,175.82,175.18,175.45,7300.0,165.4959,166.0341,165.4298,165.6847,7300.0
2022-08-22 10:30:00,175.49,175.72,175.17,175.37,14227.0,165.7225,165.9397,165.4203,165.6092,14227.0
2022-08-22 10:35:00,175.31,175.91,175.3,175.91,7002.0,165.5525,166.1191,165.5431,166.1191,7002.0
2022-08-22 10:40:00,175.89,176.38,175.55,175.71,8673.0,166.1003,166.563,165.7792,165.9303,8673.0
2022-08-22 10:45:00,175.71,176.1,175.69,175.78,3200.0,165.9303,166.2986,165.9114,165.9964,3200.0
2022-08-22 10:50:00,175.67,175.78,175.52,175.73,2200.0,165.8925,165.9964,165.7508,165.9492,2200.0
2022-08-22 10:55:00,175.72,175.82,175.38,175.59,5537.0,165.9397,166.0341,165.6186,165.8169,5537.0
2022-08-22 11:00:00,175.52,175.74,175.52,175.64,9193.0,165.7508,165.9586,165.7508,165.8642,9193.0
2022-08-22 11:05:00,175.62,175.68,175.16,175.16,5197.0,165.8453,165.9019,165.4109,165.4109,5197.0
2022-08-22 11:10:00,175.21,175.22,174.94,175.22,5400.0,165.4581,165.4675,165.2031,165.4675,5400.0
2022-08-22 11:15:00,175.18,175.45,175.18,175.42,23151.0,165.4298,165.6847,165.4298,165.6564,23151.0
2022-08-22 11:20:00,175.46,175.67,175.32,175.32,3506.0,165.6942,165.8925,165.562,165.562,3506.0
2022-08-22 11:25:00,175.24,175.24,174.95,175.01,3200.0,165.4864,165.4864,165.2126,165.2692,3200.0
2022-08-22 11:30:00,174.88,175.03,174.68,175.03,2912.0,165.1465,165.2881,164.9576,165.2881,2912.0
2022-08-22 11:35:00,175.04,175.2,174.66,174.67,12145.0,165.2976,165.4487,164.9387,164.9482,12145.0
2022-08-22 11:40:00,174.69,175.19,174.64,174.88,4872.0,164.967,165.4392,164.9198,165.1465,4872.0
2022-08-22 11:45:00,174.76,174.95,174.69,174.84,2188.0,165.0331,165.2126,164.967,165.1087,2188.0
2022-08-22 11:50:00,174.91,175.26,174.86,175.26,15157.0,165.1748,165.5053,165.1276,165.5053,15157.0
2022-08-22 11:55:00,175.26,175.59,175.14,175.26,13863.0,165.5053,165.8169,165.392,165.5053,13863.0
2022-08-22 12:00:00,175.29,175.37,174.92,174.92,4249.0,165.5336,165.6092,165.1842,165.1842,4249.0
2022-08-22 12:05:00,174.96,175.14,174.85,174.9,6773.0,165.222,165.392,165.1181,165.1654,6773.0
2022-08-22 12:10:00,174.83,174.9,174.26,174.26,11519.0,165.0992,165.1654,164.561,164.561,11519.0
2022-08-22 12:15:00,174.24,174.74,174.23,174.63,11074.0,164.5421,165.0143,164.5326,164.9104,11074.0
2022-08-22 12:20:00,174.67,175.08,174.55,174.77,9475.0,164.9482,165.3353,164.8348,165.0426,9475.0
2022-08-22 12:25:00,174.81,174.81,174.5,174.51,2269.0,165.0804,165.0804,164.7876,164.7971,2269.0
2022-08-22 12:30:00,174.54,174.7,174.5,174.51,2333.0,164.8254,164.9765,164.7876,164.7971,2333.0
2022-08-22 12:35:00,174.47,174.78,174.47,174.76,2480.0,164.7593,165.052,164.7593,165.0331,2480.0
2022-08-22 12:40:00,174.7,174.77,174.33,174.33,6473.0,164.9765,165.0426,164.6271,164.6271,6473.0
2022-08-22 12:45:00,174.33,174.47,174.19,174.46,3244.0,164.6271,164.7593,164.4949,164.7498,3244.0
2022-08-22 12:50:00,174.46,174.46,174.38,174.38,824.0,164.7498,164.7498,164.6743,164.6743,824.0
2022-08-22 12:55:00,174.31,174.37,174.09,174.31,3855.0,164.6082,164.6649,164.4004,164.6082,3855.0
2022-08-22 13:00:00,174.27,174.45,173.86,173.86,4487.0,164.5704,164.7404,164.1832,164.1832,4487.0
2022-08-22 13:05:00,173.75,173.84,173.59,173.81,5409.0,164.0794,164.1644,163.9283,164.136,5409.0
2022-08-22 13:10:00,173.71,173.81,173.55,173.81,7350.0,164.0416,164.136,163.8905,164.136,7350.0
2022-08-22 13:15:00,173.73,173.74,173.51,173.74,5335.0,164.0605,164.0699,163.8527,164.0699,5335.0
2022-08-22 13:20:00,173.81,173.81,173.59,173.59,2886.0,164.136,164.136,163.9283,163.9283,2886.0
2022-08-22 13:25:00,173.58,173.58,173.41,173.5,3296.0,163.9188,163.9188,163.7583,163.8433,3296.0
2022-08-22 13:30:00,173.44,173.46,173.24,173.25,4124.0,163.7866,163.8055,163.5977,163.6072,4124.0
2022-08-22 13:35:00,173.22,173.58,173.18,173.37,3905.0,163.5789,163.9188,163.5411,163.7205,3905.0
2022-08-22 13:40:00,173.36,173.64,173.31,173.59,13036.0,163.7111,163.9755,163.6638,163.9283,13036.0
2022-08-22 13:45:00,173.63,173.63,173.36,173.4,3661.0,163.966,163.966,163.7111,163.7488,3661.0
2022-08-22 13:50:00,173.38,173.59,173.32,173.38,3168.0,163.73,163.9283,163.6733,163.73,3168.0
2022-08-22 13:55:00,173.29,173.5,173.27,173.5,3022.0,163.645,163.8433,163.6261,163.8433,3022.0
2022-08-22 14:00:00,173.4,173.42,173.19,173.26,2787.0,163.7488,163.7677,163.5505,163.6166,2787.0
2022-08-22 14:05:00,173.37,173.54,173.33,173.47,3578.0,163.7205,163.881,163.6827,163.8149,3578.0
2022-08-22 14:10:00,173.45,173.69,173.39,173.64,5004.0,163.7961,164.0227,163.7394,163.9755,5004.0
2022-08-22 14:15:00,173.67,173.81,173.56,173.78,4754.0,164.0038,164.136,163.8999,164.1077,4754.0
2022-08-22 14:20:00,173.83,173.93,173.77,173.77,8542.0,164.1549,164.2493,164.0982,164.0982,8542.0
2022-08-22 14:25:00,173.74,174.0,173.73,173.9,9263.0,164.0699,164.3154,164.0605,164.221,9263.0
2022-08-22 14:30:00,173.98,173.98,173.59,173.64,7513.0,164.2966,164.2966,163.9283,163.9755,7513.0
2022-08-22 14:35:00,173.68,173.73,173.32,173.36,15934.0,164.0133,164.0605,163.6733,163.7111,15934.0
2022-08-22 14:40:00,173.34,173.48,173.22,173.34,18683.0,163.6922,163.8244,163.5789,163.6922,18683.0
2022-08-22 14:45:00,173.39,173.52,173.18,173.33,15178.0,163.7394,163.8622,163.5411,163.6827,15178.0
2022-08-22 14:50:00,173.32,173.49,173.26,173.31,10214.0,163.6733,163.8338,163.6166,163.6638,10214.0
2022-08-22 14:55:00,173.41,173.46,173.21,173.4,6799.0,163.7583,163.8055,163.5694,163.7488,6799.0
2022-08-22 15:00:00,173.47,173.61,173.37,173.43,8211.0,163.8149,163.9472,163.7205,163.7772,8211.0
2022-08-22 15:05:00,173.32,173.53,173.28,173.35,10576.0,163.6733,163.8716,163.6355,163.7016,10576.0
2022-08-22 15:10:00,173.41,173.55,173.26,173.39,15198.0,163.7583,163.8905,163.6166,163.7394,15198.0
2022-08-22 15:15:00,173.45,173.49,172.79,172.81,15984.0,163.7961,163.8338,163.1728,163.1917,15984.0
2022-08-22 15:20:00,172.8,173.0,172.7,173.0,36480.0,163.1822,163.3711,163.0878,163.3711,36480.0
2022-08-22 15:25:00,172.98,173.06,172.9,172.93,5610.0,163.3522,163.4278,163.2767,163.305,5610.0
2022-08-22 15:30:00,172.92,173.01,172.28,172.48,17363.0,163.2956,163.3805,162.6912,162.88,17363.0
2022-08-22 15:35:00,172.5,172.77,172.49,172.72,19272.0,162.8989,163.1539,162.8895,163.1067,19272.0
2022-08-22 15:40:00,172.74,172.74,172.21,172.21,12746.0,163.1256,163.1256,162.6251,162.6251,12746.0
2022-08-22 15:45:00,172.22,172.51,172.1,172.51,27302.0,162.6345,162.9084,162.5212,162.9084,27302.0
2022-08-22 15:50:00,172.54,172.88,172.24,172.43,60193.0,162.9367,163.2578,162.6534,162.8328,60193.0
2022-08-22 15:55:00,172.48,172.7,172.32,172.49,120024.0,162.88,163.0878,162.729,162.8895,120024.0
2022-08-23 09:30:00,172.41,174.55,172.15,174.43,16346.0,162.8139,164.8348,162.5684,164.7215,16346.0
2022-08-23 09:35:00,174.15,174.48,173.61,173.91,5321.0,164.4571,164.7687,163.9472,164.2305,5321.0
2022-08-23 09:40:00,174.05,174.11,173.24,173.74,1674.0,164.3627,164.4193,163.5977,164.0699,1674.0
2022-08-23 09:45:00,173.79,175.48,173.79,175.18,10150.0,164.1171,165.7131,164.1171,165.4298,10150.0
2022-08-23 09:50:00,175.14,176.61,175.13,175.85,10914.0,165.392,166.7802,165.3826,166.0625,10914.0
2022-08-23 09:55:00,175.84,175.89,175.13,175.74,8100.0,166.053,166.1003,165.3826,165.9586,8100.0
2022-08-23 10:00:00,175.72,176.06,175.18,175.76,6695.0,165.9397,166.2608,165.4298,165.9775,6695.0
2022-08-23 10:05:00,176.01,176.67,175.84,176.46,5222.0,166.2136,166.8368,166.053,166.6385,5222.0
2022-08-23 10:10:00,176.56,176.81,176.31,176.69,5432.0,166.733,166.969,166.4969,166.8557,5432.0
2022-08-23 10:15:00,176.52,176.62,176.2,176.2,3056.0,166.6952,166.7896,166.393,166.393,3056.0
2022-08-23 10:20:00,176.3,176.41,176.09,176.09,3150.0,166.4874,166.5913,166.2891,166.2891,3150.0
2022-08-23 10:25:00,175.87,175.87,175.38,175.55,3539.0,166.0814,166.0814,165.6186,165.7792,3539.0
2022-08-23 10:30:00,175.66,175.89,175.28,175.76,4973.0,165.8831,166.1003,165.5242,165.9775,4973.0
2022-08-23 10:35:00,175.71,175.71,175.12,175.12,5694.0,165.9303,165.9303,165.3731,165.3731,5694.0
2022-08-23 10:40:00,174.93,175.96,174.89,175.96,1469.0,165.1937,166.1664,165.1559,166.1664,1469.0
2022-08-23 10:45:00,175.76,175.77,175.39,175.67,2559.0,165.9775,165.9869,165.6281,165.8925,2559.0
2022-08-23 10:50:00,175.68,176.0,175.3,175.34,6665.0,165.9019,166.2041,165.5431,165.5809,6665.0
2022-08-23 10:55:00,175.1,175.13,174.74,174.85,3630.0,165.3542,165.3826,165.0143,165.1181,3630.0
2022-08-23 11:00:00,174.86,175.0,174.43,174.74,4339.0,165.1276,165.2598,164.7215,165.0143,4339.0
2022-08-23 11:05:00,174.64,175.09,174.61,174.95,3212.0,164.9198,165.3448,164.8915,165.2126,3212.0
2022-08-23 11:10:00,175.09,175.31,175.01,175.17,4654.0,165.3448,165.5525,165.2692,165.4203,4654.0
2022-08-23 11:15:00,175.28,175.45,175.11,175.11,6352.0,165.5242,165.6847,165.3637,165.3637,6352.0
2022-08-23 11:20:00,175.07,175.45,174.98,175.4,3702.0,165.3259,165.6847,165.2409,165.6375,3702.0
2022-08-23 11:25:00,175.27,175.31,174.8,174.8,4632.0,165.5148,165.5525,165.0709,165.0709,4632.0
2022-08-23 11:30:00,174.79,175.03,174.71,174.72,10239.0,165.0615,165.2881,164.9859,164.9954,10239.0
2022-08-23 11:35:00,174.86,175.0,174.71,174.8,6035.0,165.1276,165.2598,164.9859,165.0709,6035.0
2022-08-23 11:40:00,174.83,174.87,174.31,174.5,7122.0,165.0992,165.137,164.6082,164.7876,7122.0
2022-08-23 11:45:00,174.56,174.92,174.56,174.78,5460.0,164.8443,165.1842,164.8443,165.052,5460.0
2022-08-23 11:50:00,174.78,175.0,174.65,174.73,4860.0,165.052,165.2598,164.9293,165.0048,4860.0
2022-08-23 11:55:00,174.75,174.75,174.38,174.38,2062.0,165.0237,165.0237,164.6743,164.6743,2062.0
2022-08-23 12:00:00,174.36,174.39,174.04,174.19,5338.0,164.6554,164.6837,164.3532,164.4949,5338.0
2022-08-23 12:05:00,174.18,174.55,174.16,174.5,3318.0,164.4854,164.8348,164.4665,164.7876,3318.0
2022-08-23 12:10:00,174.48,174.67,174.28,174.67,2849.0,164.7687,164.9482,164.5799,164.9482,2849.0
2022-08-23 12:15:00,174.51,174.51,174.13,174.14,1487.0,164.7971,164.7971,164.4382,164.4477,1487.0
2022-08-23 12:20:00,174.2,174.38,174.17,174.27,3402.0,164.5043,164.6743,164.476,164.5704,3402.0
2022-08-23 12:25:00,174.21,174.53,174.21,174.29,1483.0,164.5138,164.8159,164.5138,164.5893,1483.0
2022-08-23 12:30:00,174.27,174.59,174.19,174.59,1700.0,164.5704,164.8726,164.4949,164.8726,1700.0
2022-08-23 12:35:00,174.7,174.87,174.69,174.82,1500.0,164.9765,165.137,164.967,165.0898,1500.0
2022-08-23 12:40:00,174.75,174.91,174.72,174.87,4900.0,165.0237,165.1748,164.9954,165.137,4900.0
2022-08-23 12:45:00,174.81,175.06,174.8,174.9,2297.0,165.0804,165.3164,165.0709,165.1654,2297.0
2022-08-23 12:50:00,174.96,174.98,174.74,174.92,3218.0,165.222,165.2409,165.0143,165.1842,3218.0
2022-08-23 12:55:00,174.96,175.25,174.95,175.25,2200.0,165.222,165.4959,165.2126,165.4959,2200.0
2022-08-23 13:00:00,175.1,175.25,174.88,174.9,1800.0,165.3542,165.4959,165.1465,165.1654,1800.0
2022-08-23 13:05:00,174.88,175.01,174.85,175.01,906.0,165.1465,165.2692,165.1181,165.2692,906.0
2022-08-23 13:10:00,175.02,175.03,174.57,175.03,4820.0,165.2787,165.2881,164.8537,165.2881,4820.0
2022-08-23 13:15:00,175.04,175.1,174.65,174.86,3500.0,165.2976,165.3542,164.9293,165.1276,3500.0
2022-08-23 13:20:00,174.78,174.78,174.58,174.63,2300.0,165.052,165.052,164.8632,164.9104,2300.0
2022-08-23 13:25:00,174.64,175.11,174.63,174.96,3281.0,164.9198,165.3637,164.9104,165.222,3281.0
2022-08-23 13:30:00,175.01,175.21,174.98,175.13,2103.0,165.2692,165.4581,165.2409,165.3826,2103.0
2022-08-23 13:35:00,175.0,175.04,174.68,174.68,700.0,165.2598,165.2976,164.9576,164.9576,700.0
2022-08-23 13:40:00,174.56,174.62,174.52,174.58,1500.0,164.8443,164.9009,164.8065,164.8632,1500.0
2022-08-23 13:45:00,174.67,174.67,174.37,174.41,1170.0,164.9482,164.9482,164.6649,164.7026,1170.0
2022-08-23 13:50:00,174.46,174.46,174.23,174.31,2761.0,164.7498,164.7498,164.5326,164.6082,2761.0
2022-08-23 13:55:00,174.37,174.66,174.36,174.58,3456.0,164.6649,164.9387,164.6554,164.8632,3456.0
2022-08-23 14:00:00,174.64,174.65,174.5,174.64,3333.0,164.9198,164.9293,164.7876,164.9198,3333.0
2022-08-23 14:05:00,174.74,174.89,174.66,174.69,2883.0,165.0143,165.1559,164.9387,164.967,2883.0
2022-08-23 14:10:00,174.65,174.85,174.64,174.84,4720.0,164.9293,165.1181,164.9198,165.1087,4720.0
2022-08-23 14:15:00,174.97,175.13,174.71,174.8,2633.0,165.2315,165.3826,164.9859,165.0709,2633.0
2022-08-23 14:20:00,175.01,175.19,174.97,175.08,6400.0,165.2692,165.4392,165.2315,165.3353,6400.0
2022-08-23 14:25:00,175.17,175.17,174.7,174.7,13814.0,165.4203,165.4203,164.9765,164.9765,13814.0
2022-08-23 14:30:00,174.7,174.7,174.48,174.65,2100.0,164.9765,164.9765,164.7687,164.9293,2100.0
2022-08-23 14:35:00,174.47,174.67,174.47,174.67,2416.0,164.7593,164.9482,164.7593,164.9482,2416.0
2022-08-23 14:40:00,174.63,174.64,174.32,174.36,11675.0,164.9104,164.9198,164.6176,164.6554,11675.0
2022-08-23 14:45:00,174.31,174.43,174.18,174.43,2463.0,164.6082,164.7215,164.4854,164.7215,2463.0
2022-08-23 14:50:00,174.4,174.41,174.19,174.27,2309.0,164.6932,164.7026,164.4949,164.5704,2309.0
2022-08-23 14:55:00,174.39,174.53,174.26,174.46,3000.0,164.6837,164.8159,164.561,164.7498,3000.0
2022-08-23 15:00:00,174.5,174.53,174.37,174.49,5712.0,164.7876,164.8159,164.6649,164.7782,5712.0
2022-08-23 15:05:00,174.44,174.59,174.34,174.51,8353.0,164.731,164.8726,164.6365,164.7971,8353.0
2022-08-23 15:10:00,174.5,174.58,174.29,174.29,7500.0,164.7876,164.8632,164.5893,164.5893,7500.0
2022-08-23 15:15:00,174.3,174.52,174.29,174.47,6929.0,164.5987,164.8065,164.5893,164.7593,6929.0
2022-08-23 15:20:00,174.46,174.49,174.15,174.2,2507.0,164.7498,164.7782,164.4571,164.5043,2507.0
2022-08-23 15:25:00,174.1,174.28,174.02,174.11,5745.0,164.4099,164.5799,164.3343,164.4193,5745.0
2022-08-23 15:30:00,174.08,174.18,173.74,173.88,14370.0,164.391,164.4854,164.0699,164.2021,14370.0
2022-08-23 15:35:00,173.86,173.86,173.65,173.77,9526.0,164.1832,164.1832,163.9849,164.0982,9526.0
2022-08-23 15:40:00,173.74,174.0,173.69,173.94,9666.0,164.0699,164.3154,164.0227,164.2588,9666.0
2022-08-23 15:45:00,173.92,173.92,173.51,173.69,23105.0,164.2399,164.2399,163.8527,164.0227,23105.0
2022-08-23 15:50:00,173.65,173.9,173.39,173.9,14801.0,163.9849,164.221,163.7394,164.221,14801.0
2022-08-23 15:55:00,173.92,174.08,173.86,173.94,52586.0,164.2399,164.391,164.1832,164.2588,52586.0
2022-08-24 09:30:00,174.26,174.26,172.15,172.15,21654.0,164.561,164.561,162.5684,162.5684,21654.0
2022-08-24 09:35:00,172.43,173.08,172.21,172.77,9404.0,162.8328,163.4467,162.6251,163.1539,9404.0
2022-08-24 09:40:00,172.76,172.85,172.15,172.37,7251.0,163.1445,163.2295,162.5684,162.7762,7251.0
2022-08-24 09:45:00,172.0,172.06,170.96,171.11,11107.0,162.4268,162.4834,161.4446,161.5863,11107.0
2022-08-24 09:50:00,170.83,171.48,170.77,170.96,28551.0,161.3219,161.9357,161.2652,161.4446,28551.0
2022-08-24 09:55:00,170.98,171.39,170.6,170.88,16638.0,161.4635,161.8507,161.1047,161.3691,16638.0
2022-08-24 10:00:00,170.94,171.37,170.59,170.59,12534.0,161.4258,161.8318,161.0952,161.0952,12534.0
2022-08-24 10:05:00,170.53,171.03,170.36,170.98,6659.0,161.0386,161.5108,160.878,161.4635,6659.0
2022-08-24 10:10:00,171.06,171.92,171.06,171.72,22212.0,161.5391,162.3512,161.5391,162.1623,22212.0
2022-08-24 10:15:00,171.7,172.58,171.63,172.58,5627.0,162.1435,162.9745,162.0774,162.9745,5627.0
2022-08-24 10:20:00,172.56,172.76,172.02,172.05,3163.0,162.9556,163.1445,162.4456,162.474,3163.0
2022-08-24 10:25:00,172.46,172.46,172.16,172.16,1857.0,162.8612,162.8612,162.5779,162.5779,1857.0
2022-08-24 10:30:00,172.27,172.45,171.7,172.04,2206.0,162.6817,162.8517,162.1435,162.4645,2206.0
2022-08-24 10:35:00,172.24,172.51,171.8,172.1,3775.0,162.6534,162.9084,162.2379,162.5212,3775.0
2022-08-24 10:40:00,171.92,172.14,171.73,171.85,7992.0,162.3512,162.559,162.1718,162.2851,7992.0
2022-08-24 10:45:00,171.8,172.23,171.76,172.14,3754.0,162.2379,162.644,162.2001,162.559,3754.0
2022-08-24 10:50:00,172.03,172.05,171.8,171.94,3951.0,162.4551,162.474,162.2379,162.3701,3951.0
2022-08-24 10:55:00,172.2,172.89,171.95,172.49,10366.0,162.6156,163.2672,162.3795,162.8895,10366.0
2022-08-24 11:00:00,172.46,172.65,172.17,172.39,6883.0,162.8612,163.0406,162.5873,162.7951,6883.0
2022-08-24 11:05:00,172.53,172.56,172.19,172.49,2406.0,162.9273,162.9556,162.6062,162.8895,2406.0
2022-08-24 11:10:00,172.68,173.12,172.61,173.12,5579.0,163.0689,163.4844,163.0028,163.4844,5579.0
2022-08-24 11:15:00,173.17,173.66,173.17,173.3,4558.0,163.5316,163.9944,163.5316,163.6544,4558.0
2022-08-24 11:20:00,173.39,173.39,172.99,173.16,1425.0,163.7394,163.7394,163.3617,163.5222,1425.0
2022-08-24 11:25:00,173.2,173.43,173.19,173.37,4928.0,163.56,163.7772,163.5505,163.7205,4928.0
2022-08-24 11:30:00,173.39,173.66,173.04,173.04,5649.0,163.7394,163.9944,163.4089,163.4089,5649.0
2022-08-24 11:35:00,172.9,173.09,172.9,173.08,2275.0,163.2767,163.4561,163.2767,163.4467,2275.0
2022-08-24 11:40:00,173.08,173.17,173.08,173.1,2112.0,163.4467,163.5316,163.4467,163.4655,2112.0
2022-08-24 11:45:00,173.19,173.39,173.18,173.18,3250.0,163.5505,163.7394,163.5411,163.5411,3250.0
2022-08-24 11:50:00,173.38,173.5,173.28,173.33,1903.0,163.73,163.8433,163.6355,163.6827,1903.0
2022-08-24 11:55:00,173.36,173.43,173.04,173.04,6700.0,163.7111,163.7772,163.4089,163.4089,6700.0
2022-08-24 12:00:00,173.02,173.21,172.95,173.21,4395.0,163.39,163.5694,163.3239,163.5694,4395.0
2022-08-24 12:05:00,173.22,173.32,173.09,173.15,2277.0,163.5789,163.6733,163.4561,163.5128,2277.0
2022-08-24 12:10:00,173.22,173.5,173.22,173.3,3784.0,163.5789,163.8433,163.5789,163.6544,3784.0
2022-08-24 12:15:00,173.25,173.25,173.1,173.17,871.0,163.6072,163.6072,163.4655,163.5316,871.0
2022-08-24 12:20:00,173.16,173.16,173.03,173.11,2966.0,163.5222,163.5222,163.3994,163.475,2966.0
2022-08-24 12:25:00,173.21,173.26,173.1,173.12,1302.0,163.5694,163.6166,163.4655,163.4844,1302.0
2022-08-24 12:30:00,173.05,173.26,172.93,173.15,6998.0,163.4183,163.6166,163.305,163.5128,6998.0
2022-08-24 12:35:00,173.2,173.28,172.88,172.98,4666.0,163.56,163.6355,163.2578,163.3522,4666.0
2022-08-24 12:40:00,173.11,173.26,172.55,172.61,5443.0,163.475,163.6166,162.9461,163.0028,5443.0
2022-08-24 12:45:00,172.69,172.81,172.52,172.52,2334.0,163.0784,163.1917,162.9178,162.9178,2334.0
2022-08-24 12:50:00,172.49,172.49,172.15,172.28,3678.0,162.8895,162.8895,162.5684,162.6912,3678.0
2022-08-24 12:55:00,172.23,172.43,172.18,172.32,826.0,162.644,162.8328,162.5967,162.729,826.0
2022-08-24 13:00:00,172.29,172.43,172.25,172.43,1850.0,162.7006,162.8328,162.6628,162.8328,1850.0
2022-08-24 13:05:00,172.33,172.66,172.33,172.66,1917.0,162.7384,163.05,162.7384,163.05,1917.0
2022-08-24 13:10:00,172.58,172.62,172.46,172.5,1909.0,162.9745,163.0123,162.8612,162.8989,1909.0
2022-08-24 13:15:00,172.48,172.65,172.47,172.57,2100.0,162.88,163.0406,162.8706,162.965,2100.0
2022-08-24 13:20:00,172.53,172.53,172.3,172.43,2821.0,162.9273,162.9273,162.7101,162.8328,2821.0
2022-08-24 13:25:00,172.39,172.42,172.07,172.1,2325.0,162.7951,162.8234,162.4929,162.5212,2325.0
2022-08-24 13:30:00,172.02,172.27,172.0,172.16,3510.0,162.4456,162.6817,162.4268,162.5779,3510.0
2022-08-24 13:35:00,172.18,172.18,171.94,172.11,3207.0,162.5967,162.5967,162.3701,162.5306,3207.0
2022-08-24 13:40:00,172.1,172.34,172.1,172.34,3643.0,162.5212,162.7478,162.5212,162.7478,3643.0
2022-08-24 13:45:00,172.36,172.37,172.25,172.31,400.0,162.7667,162.7762,162.6628,162.7195,400.0
2022-08-24 13:50:00,172.45,172.48,172.15,172.16,4980.0,162.8517,162.88,162.5684,162.5779,4980.0
2022-08-24 13:55:00,172.07,172.23,172.07,172.21,3534.0,162.4929,162.644,162.4929,162.6251,3534.0
2022-08-24 14:00:00,172.22,172.23,172.09,172.11,2635.0,162.6345,162.644,162.5118,162.5306,2635.0
2022-08-24 14:05:00,171.99,172.29,171.99,172.16,3547.0,162.4173,162.7006,162.4173,162.5779,3547.0
2022-08-24 14:10:00,172.22,172.24,172.12,172.14,4569.0,162.6345,162.6534,162.5401,162.559,4569.0
2022-08-24 14:15:00,172.08,172.13,171.96,172.13,2867.0,162.5023,162.5495,162.389,162.5495,2867.0
2022-08-24 14:20:00,172.05,172.06,171.92,172.06,1400.0,162.474,162.4834,162.3512,162.4834,1400.0
2022-08-24 14:25:00,172.09,172.2,172.03,172.09,2915.0,162.5118,162.6156,162.4551,162.5118,2915.0
2022-08-24 14:30:00,172.09,172.1,171.8,171.86,2648.0,162.5118,162.5212,162.2379,162.2946,2648.0
2022-08-24 14:35:00,171.81,171.87,171.75,171.82,4784.0,162.2473,162.304,162.1907,162.2568,4784.0
2022-08-24 14:40:00,171.84,171.95,171.8,171.9,3049.0,162.2757,162.3795,162.2379,162.3323,3049.0
2022-08-24 14:45:00,171.77,171.97,171.64,171.91,11565.0,162.2096,162.3984,162.0868,162.3418,11565.0
2022-08-24 14:50:00,171.93,172.07,171.87,172.07,3009.0,162.3607,162.4929,162.304,162.4929,3009.0
2022-08-24 14:55:00,172.1,172.11,171.87,172.09,2606.0,162.5212,162.5306,162.304,162.5118,2606.0
2022-08-24 15:00:00,172.09,172.11,171.98,172.0,3426.0,162.5118,162.5306,162.4079,162.4268,3426.0
2022-08-24 15:05:00,172.03,172.28,171.97,172.17,12172.0,162.4551,162.6912,162.3984,162.5873,12172.0
2022-08-24 15:10:00,172.09,172.53,172.09,172.47,8473.0,162.5118,162.9273,162.5118,162.8706,8473.0
2022-08-24 15:15:00,172.47,172.65,172.35,172.65,8806.0,162.8706,163.0406,162.7573,163.0406,8806.0
2022-08-24 15:20:00,172.66,172.66,172.3,172.45,8926.0,163.05,163.05,162.7101,162.8517,8926.0
2022-08-24 15:25:00,172.38,172.52,172.36,172.52,6991.0,162.7856,162.9178,162.7667,162.9178,6991.0
2022-08-24 15:30:00,172.52,172.69,172.51,172.64,4447.0,162.9178,163.0784,162.9084,163.0311,4447.0
2022-08-24 15:35:00,172.68,173.03,172.67,172.99,8575.0,163.0689,163.3994,163.0595,163.3617,8575.0
2022-08-24 15:40:00,172.99,173.13,172.81,173.02,8823.0,163.3617,163.4939,163.1917,163.39,8823.0
2022-08-24 15:45:00,173.03,173.3,172.84,172.84,9512.0,163.3994,163.6544,163.22,163.22,9512.0
2022-08-24 15:50:00,172.75,173.56,172.73,173.42,39166.0,163.135,163.8999,163.1161,163.7677,39166.0
2022-08-24 15:55:00,173.45,173.46,172.92,173.01,100845.0,163.7961,163.8055,163.2956,163.3805,100845.0
2022-08-25 09:30:00,173.35,174.37,173.33,174.05,21316.0,163.7016,164.6649,163.6827,164.3627,21316.0
2022-08-25 09:35:00,173.85,175.84,173.85,175.48,7944.0,164.1738,166.053,164.1738,165.7131,7944.0
2022-08-25 09:40:00,175.07,175.63,174.88,175.09,6819.0,165.3259,165.8547,165.1465,165.3448,6819.0
2022-08-25 09:45:00,174.94,174.98,174.46,174.46,2663.0,165.2031,165.2409,164.7498,164.7498,2663.0
2022-08-25 09:50:00,174.46,175.44,174.43,175.44,4529.0,164.7498,165.6753,164.7215,165.6753,4529.0
2022-08-25 09:55:00,175.84,176.37,175.7,176.11,4669.0,166.053,166.5535,165.9208,166.308,4669.0
2022-08-25 10:00:00,176.09,176.45,175.99,176.0,7487.0,166.2891,166.6291,166.1947,166.2041,7487.0
2022-08-25 10:05:00,176.1,176.37,175.98,176.29,3804.0,166.2986,166.5535,166.1852,166.478,3804.0
2022-08-25 10:10:00,176.21,176.37,175.67,175.9,8343.0,166.4024,166.5535,165.8925,166.1097,8343.0
2022-08-25 10:15:00,175.86,176.1,175.48,175.77,7511.0,166.0719,166.2986,165.7131,165.9869,7511.0
2022-08-25 10:20:00,175.68,177.3,175.67,177.18,13349.0,165.9019,167.4318,165.8925,167.3185,13349.0
2022-08-25 10:25:00,177.26,177.36,177.01,177.12,8880.0,167.394,167.4884,167.1579,167.2618,8880.0
2022-08-25 10:30:00,177.23,177.29,176.97,176.97,4585.0,167.3657,167.4223,167.1201,167.1201,4585.0
2022-08-25 10:35:00,176.97,177.47,176.82,177.47,5848.0,167.1201,167.5923,166.9785,167.5923,5848.0
2022-08-25 10:40:00,177.41,177.55,177.37,177.55,5232.0,167.5356,167.6679,167.4979,167.6679,5232.0
2022-08-25 10:45:00,177.54,177.58,177.24,177.52,12859.0,167.6584,167.6962,167.3751,167.6395,12859.0
2022-08-25 10:50:00,177.5,177.52,176.98,177.05,3921.0,167.6206,167.6395,167.1296,167.1957,3921.0
2022-08-25 10:55:00,176.91,176.96,176.62,176.83,5710.0,167.0635,167.1107,166.7896,166.9879,5710.0
2022-08-25 11:00:00,176.89,176.89,176.41,176.53,4111.0,167.0446,167.0446,166.5913,166.7046,4111.0
2022-08-25 11:05:00,176.36,176.54,176.18,176.42,3038.0,166.5441,166.7141,166.3741,166.6008,3038.0
2022-08-25 11:10:00,176.4,176.66,176.33,176.34,4790.0,166.5819,166.8274,166.5158,166.5252,4790.0
2022-08-25 11:15:00,176.37,176.37,175.9,176.24,5500.0,166.5535,166.5535,166.1097,166.4308,5500.0
2022-08-25 11:20:00,176.16,176.27,175.7,175.72,4383.0,166.3552,166.4591,165.9208,165.9397,4383.0
2022-08-25 11:25:00,175.72,176.38,175.67,176.3,4235.0,165.9397,166.563,165.8925,166.4874,4235.0
2022-08-25 11:30:00,176.17,176.27,175.79,175.91,7269.0,166.3647,166.4591,166.0058,166.1191,7269.0
2022-08-25 11:35:00,175.9,176.18,175.89,176.17,2953.0,166.1097,166.3741,166.1003,166.3647,2953.0
2022-08-25 11:40:00,176.13,176.46,176.07,176.43,3036.0,166.3269,166.6385,166.2702,166.6102,3036.0
2022-08-25 11:45:00,176.45,176.49,175.87,176.03,16419.0,166.6291,166.6669,166.0814,166.2325,16419.0
2022-08-25 11:50:00,176.02,176.13,175.84,175.99,10826.0,166.223,166.3269,166.053,166.1947,10826.0
2022-08-25 11:55:00,175.96,176.11,175.72,176.06,10929.0,166.1664,166.308,165.9397,166.2608,10929.0
2022-08-25 12:00:00,176.03,176.38,175.83,176.38,6266.0,166.2325,166.563,166.0436,166.563,6266.0
2022-08-25 12:05:00,176.39,176.72,176.32,176.41,6951.0,166.5724,166.8841,166.5063,166.5913,6951.0
2022-08-25 12:10:00,176.5,176.52,175.76,175.83,2793.0,166.6763,166.6952,165.9775,166.0436,2793.0
2022-08-25 12:15:00,175.97,175.97,175.7,175.78,2445.0,166.1758,166.1758,165.9208,165.9964,2445.0
2022-08-25 12:20:00,175.75,175.82,175.63,175.71,2610.0,165.968,166.0341,165.8547,165.9303,2610.0
2022-08-25 12:25:00,175.76,176.1,175.76,176.1,3260.0,165.9775,166.2986,165.9775,166.2986,3260.0
2022-08-25 12:30:00,176.11,176.22,175.93,176.18,3013.0,166.308,166.4119,166.138,166.3741,3013.0
2022-08-25 12:35:00,176.1,176.1,175.86,175.92,2886.0,166.2986,166.2986,166.0719,166.1286,2886.0
2022-08-25 12:40:00,175.94,175.94,175.64,175.85,3105.0,166.1475,166.1475,165.8642,166.0625,3105.0
2022-08-25 12:45:00,175.8,175.85,175.42,175.49,2587.0,166.0153,166.0625,165.6564,165.7225,2587.0
2022-08-25 12:50:00,175.52,175.94,175.52,175.88,2406.0,165.7508,166.1475,165.7508,166.0908,2406.0
2022-08-25 12:55:00,175.93,176.02,175.77,176.02,2121.0,166.138,166.223,165.9869,166.223,2121.0
2022-08-25 13:00:00,175.99,176.21,175.92,175.99,4848.0,166.1947,166.4024,166.1286,166.1947,4848.0
2022-08-25 13:05:00,176.07,176.27,175.87,175.88,2647.0,166.2702,166.4591,166.0814,166.0908,2647.0
2022-08-25 13:10:00,175.92,175.99,175.74,175.99,1748.0,166.1286,166.1947,165.9586,166.1947,1748.0
2022-08-25 13:15:00,175.97,176.03,175.87,176.03,2345.0,166.1758,166.2325,166.0814,166.2325,2345.0
2022-08-25 13:20:00,176.0,176.21,175.93,176.1,2023.0,166.2041,166.4024,166.138,166.2986,2023.0
2022-08-25 13:25:00,176.14,176.23,176.11,176.14,1368.0,166.3363,166.4213,166.308,166.3363,1368.0
2022-08-25 13:30:00,176.21,176.48,176.17,176.47,2080.0,166.4024,166.6574,166.3647,166.648,2080.0
2022-08-25 13:35:00,176.5,176.58,176.45,176.55,2542.0,166.6763,166.7518,166.6291,166.7235,2542.0
2022-08-25 13:40:00,176.66,176.74,176.58,176.66,5393.0,166.8274,166.9029,166.7518,166.8274,5393.0
2022-08-25 13:45:00,176.71,176.89,176.7,176.76,2495.0,166.8746,167.0446,166.8652,166.9218,2495.0
2022-08-25 13:50:00,176.69,176.75,176.47,176.53,3475.0,166.8557,166.9124,166.648,166.7046,3475.0
2022-08-25 13:55:00,176.59,176.59,176.37,176.46,3533.0,166.7613,166.7613,166.5535,166.6385,3533.0
2022-08-25 14:00:00,176.49,176.57,176.25,176.25,4442.0,166.6669,166.7424,166.4402,166.4402,4442.0
2022-08-25 14:05:00,176.31,176.41,176.24,176.3,1982.0,166.4969,166.5913,166.4308,166.4874,1982.0
2022-08-25 14:10:00,176.29,176.4,176.14,176.3,5539.0,166.478,166.5819,166.3363,166.4874,5539.0
2022-08-25 14:15:00,176.3,176.47,176.26,176.4,5072.0,166.4874,166.648,166.4497,166.5819,5072.0
2022-08-25 14:20:00,176.4,176.73,176.36,176.67,5966.0,166.5819,166.8935,166.5441,166.8368,5966.0
2022-08-25 14:25:00,176.64,176.74,176.57,176.68,2500.0,166.8085,166.9029,166.7424,166.8463,2500.0
2022-08-25 14:30:00,176.65,176.66,176.42,176.52,2221.0,166.818,166.8274,166.6008,166.6952,2221.0
2022-08-25 14:35:00,176.53,176.54,176.4,176.4,2484.0,166.7046,166.7141,166.5819,166.5819,2484.0
2022-08-25 14:40:00,176.38,176.41,176.08,176.14,3401.0,166.563,166.5913,166.2797,166.3363,3401.0
2022-08-25 14:45:00,176.12,176.12,175.86,176.06,4166.0,166.3174,166.3174,166.0719,166.2608,4166.0
2022-08-25 14:50:00,176.06,176.06,175.76,176.02,4354.0,166.2608,166.2608,165.9775,166.223,4354.0
2022-08-25 14:55:00,176.1,176.35,175.95,176.35,5909.0,166.2986,166.5346,166.1569,166.5346,5909.0
2022-08-25 15:00:00,176.33,176.41,176.2,176.41,9230.0,166.5158,166.5913,166.393,166.5913,9230.0
2022-08-25 15:05:00,176.47,176.62,176.29,176.31,6866.0,166.648,166.7896,166.478,166.4969,6866.0
2022-08-25 15:10:00,176.29,176.54,176.22,176.52,6939.0,166.478,166.7141,166.4119,166.6952,6939.0
2022-08-25 15:15:00,176.55,176.77,176.42,176.77,7521.0,166.7235,166.9313,166.6008,166.9313,7521.0
2022-08-25 15:20:00,176.78,176.91,176.64,176.87,4991.0,166.9407,167.0635,166.8085,167.0257,4991.0
2022-08-25 15:25:00,176.9,177.22,176.8,177.2,12400.0,167.054,167.3562,166.9596,167.3373,12400.0
2022-08-25 15:30:00,177.12,177.18,176.89,177.11,16056.0,167.2618,167.3185,167.0446,167.2523,16056.0
2022-08-25 15:35:00,177.13,177.36,177.13,177.32,19236.0,167.2712,167.4884,167.2712,167.4507,19236.0
2022-08-25 15:40:00,177.38,177.93,177.38,177.88,21590.0,167.5073,168.0267,167.5073,167.9795,21590.0
2022-08-25 15:45:00,177.91,178.25,177.8,178.25,30164.0,168.0078,168.3289,167.9039,168.3289,30164.0
2022-08-25 15:50:00,178.21,178.89,177.92,178.7,60405.0,168.2911,168.9333,168.0173,168.7539,60405.0
2022-08-25 15:55:00,178.69,179.2,178.66,179.03,146869.0,168.7444,169.226,168.7161,169.0655,146869.0
2022-08-26 09:30:00,178.04,178.3,177.03,177.07,17910.0,168.1306,168.3761,167.1768,167.2146,17910.0
2022-08-26 09:35:00,177.24,177.26,176.38,176.5,7630.0,167.3751,167.394,166.563,166.6763,7630.0
2022-08-26 09:40:00,176.3,177.36,176.3,177.24,9439.0,166.4874,167.4884,166.4874,167.3751,9439.0
2022-08-26 09:45:00,177.07,177.07,176.43,176.55,10433.0,167.2146,167.2146,166.6102,166.7235,10433.0
2022-08-26 09:50:00,176.26,177.82,176.26,177.82,8735.0,166.4497,167.9228,166.4497,167.9228,8735.0
2022-08-26 09:55:00,178.02,178.39,177.38,177.56,4088.0,168.1117,168.4611,167.5073,167.6773,4088.0
2022-08-26 10:00:00,177.46,177.63,175.32,175.59,22235.0,167.5829,167.7434,165.562,165.8169,22235.0
2022-08-26 10:05:00,175.34,178.08,175.01,178.08,11308.0,165.5809,168.1684,165.2692,168.1684,11308.0
2022-08-26 10:10:00,178.44,178.67,177.09,177.09,8083.0,168.5083,168.7255,167.2335,167.2335,8083.0
2022-08-26 10:15:00,177.36,177.56,176.65,177.54,9570.0,167.4884,167.6773,166.818,167.6584,9570.0
2022-08-26 10:20:00,177.41,177.41,176.08,176.25,10569.0,167.5356,167.5356,166.2797,166.4402,10569.0
2022-08-26 10:25:00,176.19,176.49,175.15,175.35,11340.0,166.3836,166.6669,165.4014,165.5903,11340.0
2022-08-26 10:30:00,175.31,175.32,173.92,173.93,14477.0,165.5525,165.562,164.2399,164.2493,14477.0
2022-08-26 10:35:00,173.81,174.51,173.13,173.3,6413.0,164.136,164.7971,163.4939,163.6544,6413.0
2022-08-26 10:40:00,173.2,174.12,173.13,173.86,8985.0,163.56,164.4288,163.4939,164.1832,8985.0
2022-08-26 10:45:00,173.68,174.31,173.63,174.06,12359.0,164.0133,164.6082,163.966,164.3721,12359.0
2022-08-26 10:50:00,173.99,174.11,173.71,173.95,4545.0,164.306,164.4193,164.0416,164.2682,4545.0
2022-08-26 10:55:00,173.85,173.85,173.38,173.62,4455.0,164.1738,164.1738,163.73,163.9566,4455.0
2022-08-26 11:00:00,173.62,173.66,172.91,172.93,5138.0,163.9566,163.9944,163.2861,163.305,5138.0
2022-08-26 11:05:00,172.74,173.25,172.12,172.35,30315.0,163.1256,163.6072,162.5401,162.7573,30315.0
2022-08-26 11:10:00,172.37,172.92,172.1,172.84,8550.0,162.7762,163.2956,162.5212,163.22,8550.0
2022-08-26 11:15:00,172.94,172.94,172.37,172.37,4790.0,163.3144,163.3144,162.7762,162.7762,4790.0
2022-08-26 11:20:00,172.26,172.47,171.8,172.46,7039.0,162.6723,162.8706,162.2379,162.8612,7039.0
2022-08-26 11:25:00,172.46,172.79,172.35,172.55,8029.0,162.8612,163.1728,162.7573,162.9461,8029.0
2022-08-26 11:30:00,172.54,172.81,172.44,172.62,4200.0,162.9367,163.1917,162.8423,163.0123,4200.0
2022-08-26 11:35:00,172.81,172.81,172.4,172.5,3102.0,163.1917,163.1917,162.8045,162.8989,3102.0
2022-08-26 11:40:00,172.73,172.74,172.33,172.42,4105.0,163.1161,163.1256,162.7384,162.8234,4105.0
2022-08-26 11:45:00,172.51,172.73,172.36,172.65,5179.0,162.9084,163.1161,162.7667,163.0406,5179.0
2022-08-26 11:50:00,172.55,172.79,172.28,172.7,6176.0,162.9461,163.1728,162.6912,163.0878,6176.0
2022-08-26 11:55:00,172.65,172.65,172.08,172.37,2714.0,163.0406,163.0406,162.5023,162.7762,2714.0
2022-08-26 12:00:00,172.3,172.3,171.68,171.89,5090.0,162.7101,162.7101,162.1246,162.3229,5090.0
2022-08-26 12:05:00,171.82,171.96,171.68,171.74,7557.0,162.2568,162.389,162.1246,162.1812,7557.0
2022-08-26 12:10:00,171.76,171.76,171.4,171.62,2855.0,162.2001,162.2001,161.8602,162.0679,2855.0
2022-08-26 12:15:00,171.65,171.74,171.21,171.24,5639.0,162.0962,162.1812,161.6807,161.7091,5639.0
2022-08-26 12:20:00,171.22,171.28,170.97,171.09,6818.0,161.6902,161.7468,161.4541,161.5674,6818.0
2022-08-26 12:25:00,171.08,171.41,170.85,171.26,5991.0,161.558,161.8696,161.3408,161.7279,5991.0
2022-08-26 12:30:00,171.31,171.4,170.97,170.98,3355.0,161.7752,161.8602,161.4541,161.4635,3355.0
2022-08-26 12:35:00,170.97,171.04,170.7,170.88,6877.0,161.4541,161.5202,161.1991,161.3691,6877.0
2022-08-26 12:40:00,170.86,171.45,170.86,171.08,3214.0,161.3502,161.9074,161.3502,161.558,3214.0
2022-08-26 12:45:00,171.03,171.46,170.95,171.46,2112.0,161.5108,161.9168,161.4352,161.9168,2112.0
2022-08-26 12:50:00,171.41,171.41,171.03,171.03,3200.0,161.8696,161.8696,161.5108,161.5108,3200.0
2022-08-26 12:55:00,171.07,171.42,171.0,171.3,9412.0,161.5485,161.879,161.4824,161.7657,9412.0
2022-08-26 13:00:00,171.3,171.62,171.21,171.47,3625.0,161.7657,162.0679,161.6807,161.9263,3625.0
2022-08-26 13:05:00,171.49,171.69,171.18,171.18,12192.0,161.9451,162.134,161.6524,161.6524,12192.0
2022-08-26 13:10:00,171.16,171.39,170.9,171.0,12889.0,161.6335,161.8507,161.388,161.4824,12889.0
2022-08-26 13:15:00,171.07,171.36,171.05,171.16,5320.0,161.5485,161.8224,161.5296,161.6335,5320.0
2022-08-26 13:20:00,171.15,171.2,171.03,171.16,5705.0,161.6241,161.6713,161.5108,161.6335,5705.0
2022-08-26 13:25:00,171.18,171.26,170.95,170.95,2115.0,161.6524,161.7279,161.4352,161.4352,2115.0
2022-08-26 13:30:00,170.97,170.97,170.61,170.75,2848.0,161.4541,161.4541,161.1141,161.2463,2848.0
2022-08-26 13:35:00,170.76,170.91,170.5,170.56,5243.0,161.2558,161.3974,161.0102,161.0669,5243.0
2022-08-26 13:40:00,170.51,170.51,170.13,170.42,4636.0,161.0197,161.0197,160.6608,160.9347,4636.0
2022-08-26 13:45:00,170.43,170.47,170.23,170.47,3771.0,160.9441,160.9819,160.7553,160.9819,3771.0
2022-08-26 13:50:00,170.56,170.56,170.15,170.3,6384.0,161.0669,161.0669,160.6797,160.8214,6384.0
2022-08-26 13:55:00,170.36,170.47,170.08,170.11,3485.0,160.878,160.9819,160.6136,160.642,3485.0
2022-08-26 14:00:00,170.15,170.26,170.03,170.18,2155.0,160.6797,160.7836,160.5664,160.7081,2155.0
2022-08-26 14:05:00,170.13,170.3,169.95,170.06,2319.0,160.6608,160.8214,160.4909,160.5947,2319.0
2022-08-26 14:10:00,169.98,170.01,169.86,169.95,2939.0,160.5192,160.5475,160.4059,160.4909,2939.0
2022-08-26 14:15:00,169.95,169.97,169.72,169.8,2220.0,160.4909,160.5097,160.2737,160.3492,2220.0
2022-08-26 14:20:00,169.81,170.02,169.81,169.92,2597.0,160.3587,160.557,160.3587,160.4625,2597.0
2022-08-26 14:25:00,169.86,170.14,169.77,169.96,2800.0,160.4059,160.6703,160.3209,160.5003,2800.0
2022-08-26 14:30:00,169.94,170.43,169.94,170.35,3484.0,160.4814,160.9441,160.4814,160.8686,3484.0
2022-08-26 14:35:00,170.39,170.39,170.09,170.24,5075.0,160.9064,160.9064,160.6231,160.7647,5075.0
2022-08-26 14:40:00,170.25,170.34,170.07,170.28,3481.0,160.7742,160.8592,160.6042,160.8025,3481.0
2022-08-26 14:45:00,170.28,170.51,170.18,170.33,4350.0,160.8025,161.0197,160.7081,160.8497,4350.0
2022-08-26 14:50:00,170.32,170.36,170.15,170.2,3438.0,160.8403,160.878,160.6797,160.7269,3438.0
2022-08-26 14:55:00,170.24,170.43,170.2,170.42,2040.0,160.7647,160.9441,160.7269,160.9347,2040.0
2022-08-26 15:00:00,170.46,170.67,170.25,170.31,18607.0,160.9725,161.1708,160.7742,160.8308,18607.0
2022-08-26 15:05:00,170.34,170.42,169.89,169.91,8297.0,160.8592,160.9347,160.4342,160.4531,8297.0
2022-08-26 15:10:00,169.95,169.95,169.58,169.65,9565.0,160.4909,160.4909,160.1415,160.2076,9565.0
2022-08-26 15:15:00,169.68,170.23,169.67,170.03,10158.0,160.2359,160.7553,160.2264,160.5664,10158.0
2022-08-26 15:20:00,170.03,170.14,169.54,169.67,11340.0,160.5664,160.6703,160.1037,160.2264,11340.0
2022-08-26 15:25:00,169.65,169.92,169.61,169.81,9126.0,160.2076,160.4625,160.1698,160.3587,9126.0
2022-08-26 15:30:00,169.72,169.9,169.54,169.54,14179.0,160.2737,160.4436,160.1037,160.1037,14179.0
2022-08-26 15:35:00,169.54,169.6,169.18,169.2,20283.0,160.1037,160.1603,159.7637,159.7826,20283.0
2022-08-26 15:40:00,169.18,169.19,168.74,168.8,30205.0,159.7637,159.7732,159.3482,159.4049,30205.0
2022-08-26 15:45:00,168.81,169.13,168.6,169.13,29731.0,159.4143,159.7165,159.216,159.7165,29731.0
2022-08-26 15:50:00,169.16,169.35,168.47,168.56,60190.0,159.7448,159.9243,159.0932,159.1782,60190.0
2022-08-26 15:55:00,168.38,168.67,167.82,168.12,197034.0,159.0082,159.2821,158.4794,158.7627,197034.0
2022-08-29 09:30:00,166.12,168.0,165.84,167.84,29729.0,156.874,158.6494,156.6096,158.4983,29729.0
2022-08-29 09:35:00,167.77,168.48,166.87,167.11,12255.0,158.4322,159.1027,157.5823,157.8089,12255.0
2022-08-29 09:40:00,167.3,167.73,167.16,167.7,4171.0,157.9884,158.3944,157.8561,158.3661,4171.0
2022-08-29 09:45:00,167.64,168.01,167.62,167.66,5200.0,158.3094,158.6588,158.2905,158.3283,5200.0
2022-08-29 09:50:00,167.84,168.18,167.28,167.52,7626.0,158.4983,158.8194,157.9695,158.1961,7626.0
2022-08-29 09:55:00,167.79,168.09,167.56,167.56,2355.0,158.4511,158.7344,158.2339,158.2339,2355.0
2022-08-29 10:00:00,167.59,168.01,167.48,167.65,3150.0,158.2622,158.6588,158.1583,158.3189,3150.0
2022-08-29 10:05:00,167.93,168.05,167.56,167.96,5118.0,158.5833,158.6966,158.2339,158.6116,5118.0
2022-08-29 10:10:00,167.92,168.4,167.68,167.85,3632.0,158.5738,159.0271,158.3472,158.5077,3632.0
2022-08-29 10:15:00,167.97,168.58,167.97,168.36,4200.0,158.6211,159.1971,158.6211,158.9894,4200.0
2022-08-29 10:20:00,168.4,168.55,168.09,168.36,7400.0,159.0271,159.1688,158.7344,158.9894,7400.0
2022-08-29 10:25:00,168.57,168.57,168.01,168.01,17150.0,159.1877,159.1877,158.6588,158.6588,17150.0
2022-08-29 10:30:00,167.87,168.07,166.8,166.8,2933.0,158.5266,158.7155,157.5162,157.5162,2933.0
2022-08-29 10:35:00,166.73,166.79,166.42,166.42,4412.0,157.4501,157.5067,157.1573,157.1573,4412.0
2022-08-29 10:40:00,166.34,166.69,166.13,166.69,3069.0,157.0818,157.4123,156.8835,157.4123,3069.0
2022-08-29 10:45:00,166.69,166.69,166.41,166.55,2966.0,157.4123,157.4123,157.1479,157.2801,2966.0
2022-08-29 10:50:00,166.63,166.67,165.67,165.72,2211.0,157.3556,157.3934,156.4491,156.4963,2211.0
2022-08-29 10:55:00,165.65,165.77,165.5,165.57,3258.0,156.4302,156.5435,156.2885,156.3546,3258.0
2022-08-29 11:00:00,165.61,166.47,165.59,166.47,4963.0,156.3924,157.2046,156.3735,157.2046,4963.0
2022-08-29 11:05:00,166.39,166.46,165.66,165.75,5160.0,157.129,157.1951,156.4396,156.5246,5160.0
2022-08-29 11:10:00,165.94,166.04,165.66,166.04,4617.0,156.7041,156.7985,156.4396,156.7985,4617.0
2022-08-29 11:15:00,166.14,166.24,165.97,166.09,3242.0,156.8929,156.9874,156.7324,156.8457,3242.0
2022-08-29 11:20:00,166.0,166.47,165.99,166.41,2212.0,156.7607,157.2046,156.7513,157.1479,2212.0
2022-08-29 11:25:00,166.45,166.55,166.15,166.17,2642.0,157.1857,157.2801,156.9024,156.9212,2642.0
2022-08-29 11:30:00,166.3,166.9,165.9,166.8,5046.0,157.044,157.6106,156.6663,157.5162,5046.0
2022-08-29 11:35:00,166.77,167.21,166.48,166.49,5668.0,157.4879,157.9034,157.214,157.2234,5668.0
2022-08-29 11:40:00,166.27,166.35,165.7,165.79,5424.0,157.0157,157.0912,156.4774,156.5624,5424.0
2022-08-29 11:45:00,165.77,166.21,165.74,166.18,2421.0,156.5435,156.959,156.5152,156.9307,2421.0
2022-08-29 11:50:00,166.19,166.83,166.13,166.79,6920.0,156.9401,157.5445,156.8835,157.5067,6920.0
2022-08-29 11:55:00,166.67,166.67,166.28,166.28,9289.0,157.3934,157.3934,157.0251,157.0251,9289.0
2022-08-29 12:00:00,166.35,166.63,166.3,166.49,15723.0,157.0912,157.3556,157.044,157.2234,15723.0
2022-08-29 12:05:00,166.7,167.02,166.53,166.94,2500.0,157.4218,157.7239,157.2612,157.6484,2500.0
2022-08-29 12:10:00,166.8,166.87,166.46,166.46,3558.0,157.5162,157.5823,157.1951,157.1951,3558.0
2022-08-29 12:15:00,166.7,167.16,166.7,166.93,2999.0,157.4218,157.8561,157.4218,157.6389,2999.0
2022-08-29 12:20:00,166.86,166.91,166.73,166.8,1610.0,157.5728,157.6201,157.4501,157.5162,1610.0
2022-08-29 12:25:00,166.78,166.9,166.64,166.67,1338.0,157.4973,157.6106,157.3651,157.3934,1338.0
2022-08-29 12:30:00,166.69,166.69,166.41,166.44,1725.0,157.4123,157.4123,157.1479,157.1762,1725.0
2022-08-29 12:35:00,166.39,166.47,166.26,166.44,2478.0,157.129,157.2046,157.0062,157.1762,2478.0
2022-08-29 12:40:00,166.59,166.8,166.57,166.69,2285.0,157.3179,157.5162,157.299,157.4123,2285.0
2022-08-29 12:45:00,166.74,167.21,166.68,167.19,3627.0,157.4595,157.9034,157.4029,157.8845,3627.0
2022-08-29 12:50:00,167.18,167.84,167.18,167.51,4375.0,157.875,158.4983,157.875,158.1867,4375.0
2022-08-29 12:55:00,167.61,167.64,167.21,167.43,1241.0,158.2811,158.3094,157.9034,158.1111,1241.0
2022-08-29 13:00:00,167.34,167.7,167.34,167.57,1211.0,158.0261,158.3661,158.0261,158.2433,1211.0
2022-08-29 13:05:00,167.75,167.93,167.66,167.77,2110.0,158.4133,158.5833,158.3283,158.4322,2110.0
2022-08-29 13:10:00,167.7,167.86,167.4,167.61,1703.0,158.3661,158.5172,158.0828,158.2811,1703.0
2022-08-29 13:15:00,167.79,167.79,167.1,167.29,10155.0,158.4511,158.4511,157.7995,157.9789,10155.0
2022-08-29 13:20:00,167.37,167.37,167.12,167.2,1763.0,158.0545,158.0545,157.8184,157.8939,1763.0
2022-08-29 13:25:00,167.13,167.45,167.12,167.45,2532.0,157.8278,158.13,157.8184,158.13,2532.0
2022-08-29 13:30:00,167.42,167.74,167.41,167.74,1357.0,158.1017,158.4039,158.0922,158.4039,1357.0
2022-08-29 13:35:00,167.68,167.79,167.56,167.62,2757.0,158.3472,158.4511,158.2339,158.2905,2757.0
2022-08-29 13:40:00,167.66,168.11,167.65,168.11,1609.0,158.3283,158.7533,158.3189,158.7533,1609.0
2022-08-29 13:45:00,168.13,168.29,167.82,167.84,2731.0,158.7722,158.9233,158.4794,158.4983,2731.0
2022-08-29 13:50:00,167.66,167.88,167.66,167.81,733.0,158.3283,158.5361,158.3283,158.47,733.0
2022-08-29 13:55:00,167.77,167.85,167.66,167.68,1643.0,158.4322,158.5077,158.3283,158.3472,1643.0
2022-08-29 14:00:00,167.71,167.71,167.36,167.4,1406.0,158.3755,158.3755,158.045,158.0828,1406.0
2022-08-29 14:05:00,167.44,167.68,167.43,167.43,1634.0,158.1206,158.3472,158.1111,158.1111,1634.0
2022-08-29 14:10:00,167.35,167.61,167.24,167.33,4649.0,158.0356,158.2811,157.9317,158.0167,4649.0
2022-08-29 14:15:00,167.23,167.28,166.96,167.01,4810.0,157.9223,157.9695,157.6673,157.7145,4810.0
2022-08-29 14:20:00,167.07,167.1,166.85,166.89,3921.0,157.7712,157.7995,157.5634,157.6012,3921.0
2022-08-29 14:25:00,167.08,167.19,166.87,166.87,4934.0,157.7806,157.8845,157.5823,157.5823,4934.0
2022-08-29 14:30:00,166.88,167.14,166.86,167.0,4184.0,157.5917,157.8373,157.5728,157.7051,4184.0
2022-08-29 14:35:00,167.0,167.12,166.91,167.0,2723.0,157.7051,157.8184,157.6201,157.7051,2723.0
2022-08-29 14:40:00,167.0,167.12,166.94,167.02,2838.0,157.7051,157.8184,157.6484,157.7239,2838.0
2022-08-29 14:45:00,166.96,167.1,166.91,166.98,2022.0,157.6673,157.7995,157.6201,157.6862,2022.0
2022-08-29 14:50:00,166.96,167.11,166.89,167.0,1767.0,157.6673,157.8089,157.6012,157.7051,1767.0
2022-08-29 14:55:00,166.93,167.05,166.55,167.05,4894.0,157.6389,157.7523,157.2801,157.7523,4894.0
2022-08-29 15:00:00,167.08,167.67,167.08,167.48,1882.0,157.7806,158.3378,157.7806,158.1583,1882.0
2022-08-29 15:05:00,167.38,167.45,167.03,167.2,4036.0,158.0639,158.13,157.7334,157.8939,4036.0
2022-08-29 15:10:00,167.27,167.59,167.14,167.59,3355.0,157.96,158.2622,157.8373,158.2622,3355.0
2022-08-29 15:15:00,167.56,167.56,167.27,167.29,4721.0,158.2339,158.2339,157.96,157.9789,4721.0
2022-08-29 15:20:00,167.21,167.22,166.99,167.16,4112.0,157.9034,157.9128,157.6956,157.8561,4112.0
2022-08-29 15:25:00,167.13,167.13,166.59,166.72,6446.0,157.8278,157.8278,157.3179,157.4406,6446.0
2022-08-29 15:30:00,166.66,166.77,166.44,166.63,12658.0,157.384,157.4879,157.1762,157.3556,12658.0
2022-08-29 15:35:00,166.61,166.99,166.55,166.95,9538.0,157.3368,157.6956,157.2801,157.6578,9538.0
2022-08-29 15:40:00,166.91,167.12,166.73,167.07,8266.0,157.6201,157.8184,157.4501,157.7712,8266.0
2022-08-29 15:45:00,167.01,167.01,166.46,166.57,14828.0,157.7145,157.7145,157.1951,157.299,14828.0
2022-08-29 15:50:00,166.54,166.76,166.16,166.4,21734.0,157.2707,157.4784,156.9118,157.1384,21734.0
2022-08-29 15:55:00,166.45,166.45,165.58,165.88,97044.0,157.1857,157.1857,156.3641,156.6474,97044.0
2022-08-30 09:30:00,167.57,168.52,166.67,167.98,33017.0,158.2433,159.1405,157.3934,158.6305,33017.0
2022-08-30 09:35:00,167.85,168.41,167.65,168.2,16246.0,158.5077,159.0366,158.3189,158.8383,16246.0
2022-08-30 09:40:00,168.45,168.68,168.13,168.28,12772.0,159.0743,159.2915,158.7722,158.9138,12772.0
2022-08-30 09:45:00,168.3,168.3,167.15,167.83,5994.0,158.9327,158.9327,157.8467,158.4889,5994.0
2022-08-30 09:50:00,167.79,167.79,167.07,167.61,12132.0,158.4511,158.4511,157.7712,158.2811,12132.0
2022-08-30 09:55:00,167.5,167.5,166.77,166.93,9886.0,158.1772,158.1772,157.4879,157.6389,9886.0
2022-08-30 10:00:00,166.96,167.53,166.74,166.96,8363.0,157.6673,158.2056,157.4595,157.6673,8363.0
2022-08-30 10:05:00,166.79,166.79,165.9,166.11,8484.0,157.5067,157.5067,156.6663,156.8646,8484.0
2022-08-30 10:10:00,166.11,166.13,165.56,166.0,8905.0,156.8646,156.8835,156.3452,156.7607,8905.0
2022-08-30 10:15:00,166.0,166.32,165.92,166.22,7477.0,156.7607,157.0629,156.6852,156.9685,7477.0
2022-08-30 10:20:00,166.25,166.56,165.61,165.69,19573.0,156.9968,157.2895,156.3924,156.468,19573.0
2022-08-30 10:25:00,165.56,165.95,165.5,165.56,5400.0,156.3452,156.7135,156.2885,156.3452,5400.0
2022-08-30 10:30:00,165.47,165.64,164.4,164.4,13051.0,156.2602,156.4207,155.2498,155.2498,13051.0
2022-08-30 10:35:00,164.4,164.52,164.18,164.4,6805.0,155.2498,155.3631,155.042,155.2498,6805.0
2022-08-30 10:40:00,164.37,164.46,164.0,164.06,6362.0,155.2214,155.3064,154.872,154.9287,6362.0
2022-08-30 10:45:00,163.95,163.98,163.39,163.52,13621.0,154.8248,154.8531,154.296,154.4187,13621.0
2022-08-30 10:50:00,163.39,164.35,163.35,164.3,8557.0,154.296,155.2025,154.2582,155.1553,8557.0
2022-08-30 10:55:00,164.39,165.02,164.39,165.02,9530.0,155.2403,155.8353,155.2403,155.8353,9530.0
2022-08-30 11:00:00,165.35,165.46,164.49,164.6,7244.0,156.1469,156.2508,155.3348,155.4386,7244.0
2022-08-30 11:05:00,164.58,164.91,164.43,164.65,6656.0,155.4197,155.7314,155.2781,155.4859,6656.0
2022-08-30 11:10:00,164.66,164.7,164.04,164.45,8288.0,155.4953,155.5331,154.9098,155.297,8288.0
2022-08-30 11:15:00,164.39,165.32,164.3,165.28,8033.0,155.2403,156.1186,155.1553,156.0808,8033.0
2022-08-30 11:20:00,165.3,165.34,164.88,164.93,9636.0,156.0997,156.1374,155.703,155.7503,9636.0
2022-08-30 11:25:00,164.81,165.12,164.45,164.74,9842.0,155.6369,155.9297,155.297,155.5708,9842.0
2022-08-30 11:30:00,164.71,165.38,164.64,165.29,6150.0,155.5425,156.1752,155.4764,156.0902,6150.0
2022-08-30 11:35:00,165.29,165.47,164.81,164.87,5628.0,156.0902,156.2602,155.6369,155.6936,5628.0
2022-08-30 11:40:00,164.78,165.24,164.68,165.0,7081.0,155.6086,156.043,155.5142,155.8164,7081.0
2022-08-30 11:45:00,164.86,164.87,164.56,164.59,3915.0,155.6842,155.6936,155.4009,155.4292,3915.0
2022-08-30 11:50:00,164.56,165.53,164.54,165.28,4385.0,155.4009,156.3169,155.382,156.0808,4385.0
2022-08-30 11:55:00,165.19,165.59,165.19,165.2,5084.0,155.9958,156.3735,155.9958,156.0052,5084.0
2022-08-30 12:00:00,165.13,165.47,165.13,165.23,4301.0,155.9391,156.2602,155.9391,156.0336,4301.0
2022-08-30 12:05:00,165.2,165.56,165.2,165.27,2846.0,156.0052,156.3452,156.0052,156.0713,2846.0
2022-08-30 12:10:00,165.37,165.63,165.25,165.63,4110.0,156.1658,156.4113,156.0525,156.4113,4110.0
2022-08-30 12:15:00,165.71,166.14,165.31,165.47,6200.0,156.4869,156.8929,156.1091,156.2602,6200.0
2022-08-30 12:20:00,165.47,165.57,165.33,165.36,3505.0,156.2602,156.3546,156.128,156.1563,3505.0
2022-08-30 12:25:00,165.36,165.62,165.14,165.55,3077.0,156.1563,156.4019,155.9486,156.3358,3077.0
2022-08-30 12:30:00,165.48,165.54,164.95,164.97,5985.0,156.2697,156.3263,155.7692,155.788,5985.0
2022-08-30 12:35:00,164.99,165.13,164.83,165.09,8277.0,155.8069,155.9391,155.6558,155.9014,8277.0
2022-08-30 12:40:00,165.2,165.2,164.75,164.8,7606.0,156.0052,156.0052,155.5803,155.6275,7606.0
2022-08-30 12:45:00,164.8,165.02,164.69,164.9,5497.0,155.6275,155.8353,155.5236,155.7219,5497.0
2022-08-30 12:50:00,164.91,165.11,164.83,165.04,3588.0,155.7314,155.9202,155.6558,155.8541,3588.0
2022-08-30 12:55:00,165.06,165.17,165.04,165.04,4933.0,155.873,155.9769,155.8541,155.8541,4933.0
2022-08-30 13:00:00,165.0,165.2,164.91,164.91,5150.0,155.8164,156.0052,155.7314,155.7314,5150.0
2022-08-30 13:05:00,165.0,165.1,164.7,164.73,5428.0,155.8164,155.9108,155.5331,155.5614,5428.0
2022-08-30 13:10:00,164.85,164.86,164.37,164.44,6380.0,155.6747,155.6842,155.2214,155.2875,6380.0
2022-08-30 13:15:00,164.45,164.67,164.31,164.31,6339.0,155.297,155.5047,155.1648,155.1648,6339.0
2022-08-30 13:20:00,164.37,164.46,164.12,164.25,9902.0,155.2214,155.3064,154.9853,155.1081,9902.0
2022-08-30 13:25:00,164.27,164.65,164.27,164.64,5933.0,155.127,155.4859,155.127,155.4764,5933.0
2022-08-30 13:30:00,164.56,164.71,164.52,164.71,5195.0,155.4009,155.5425,155.3631,155.5425,5195.0
2022-08-30 13:35:00,164.67,164.81,164.4,164.81,10922.0,155.5047,155.6369,155.2498,155.6369,10922.0
2022-08-30 13:40:00,164.87,164.87,164.27,164.27,10635.0,155.6936,155.6936,155.127,155.127,10635.0
2022-08-30 13:45:00,164.16,164.74,164.12,164.74,5186.0,155.0231,155.5708,154.9853,155.5708,5186.0
2022-08-30 13:50:00,164.7,165.05,164.65,164.97,6949.0,155.5331,155.8636,155.4859,155.788,6949.0
2022-08-30 13:55:00,164.98,165.12,164.87,164.95,6783.0,155.7975,155.9297,155.6936,155.7692,6783.0
2022-08-30 14:00:00,164.93,165.05,164.58,165.0,6463.0,155.7503,155.8636,155.4197,155.8164,6463.0
2022-08-30 14:05:00,164.93,165.17,164.8,164.92,7901.0,155.7503,155.9769,155.6275,155.7408,7901.0
2022-08-30 14:10:00,164.91,165.27,164.91,165.09,8363.0,155.7314,156.0713,155.7314,155.9014,8363.0
2022-08-30 14:15:00,165.14,165.17,164.9,164.96,10738.0,155.9486,155.9769,155.7219,155.7786,10738.0
2022-08-30 14:20:00,164.98,165.09,164.82,165.07,7719.0,155.7975,155.9014,155.6464,155.8825,7719.0
2022-08-30 14:25:00,165.01,165.02,164.66,164.75,5762.0,155.8258,155.8353,155.4953,155.5803,5762.0
2022-08-30 14:30:00,164.73,165.23,164.73,165.03,11752.0,155.5614,156.0336,155.5614,155.8447,11752.0
2022-08-30 14:35:00,165.0,165.06,164.8,165.06,7783.0,155.8164,155.873,155.6275,155.873,7783.0
2022-08-30 14:40:00,165.09,165.1,164.61,164.74,8161.0,155.9014,155.9108,155.4481,155.5708,8161.0
2022-08-30 14:45:00,164.68,164.91,164.68,164.87,5381.0,155.5142,155.7314,155.5142,155.6936,5381.0
2022-08-30 14:50:00,164.8,165.01,164.74,164.91,5808.0,155.6275,155.8258,155.5708,155.7314,5808.0
2022-08-30 14:55:00,164.91,165.22,164.81,165.01,13174.0,155.7314,156.0241,155.6369,155.8258,13174.0
2022-08-30 15:00:00,164.98,165.57,164.81,165.12,24730.0,155.7975,156.3546,155.6369,155.9297,24730.0
2022-08-30 15:05:00,165.18,165.48,165.09,165.47,16053.0,155.9864,156.2697,155.9014,156.2602,16053.0
2022-08-30 15:10:00,165.62,165.91,165.5,165.52,7891.0,156.4019,156.6757,156.2885,156.3074,7891.0
2022-08-30 15:15:00,165.56,165.69,165.18,165.61,19217.0,156.3452,156.468,155.9864,156.3924,19217.0
2022-08-30 15:20:00,165.55,165.61,165.16,165.53,10491.0,156.3358,156.3924,155.9675,156.3169,10491.0
2022-08-30 15:25:00,165.46,165.49,165.07,165.07,10873.0,156.2508,156.2791,155.8825,155.8825,10873.0
2022-08-30 15:30:00,165.11,165.11,164.72,164.93,12264.0,155.9202,155.9202,155.552,155.7503,12264.0
2022-08-30 15:35:00,165.04,165.16,164.96,165.03,15460.0,155.8541,155.9675,155.7786,155.8447,15460.0
2022-08-30 15:40:00,165.02,165.54,165.02,165.25,33605.0,155.8353,156.3263,155.8353,156.0525,33605.0
2022-08-30 15:45:00,165.23,165.32,164.63,164.79,23758.0,156.0336,156.1186,155.467,155.6181,23758.0
2022-08-30 15:50:00,164.75,165.08,164.59,164.88,29780.0,155.5803,155.8919,155.4292,155.703,29780.0
2022-08-30 15:55:00,164.88,165.94,164.76,165.88,170135.0,155.703,156.7041,155.5897,156.6474,170135.0
2022-08-31 09:30:00,166.07,166.42,165.21,165.49,23286.0,156.8268,157.1573,156.0147,156.2791,23286.0
2022-08-31 09:35:00,165.22,165.33,164.3,164.87,6007.0,156.0241,156.128,155.1553,155.6936,6007.0
2022-08-31 09:40:00,164.72,165.54,164.72,165.54,7379.0,155.552,156.3263,155.552,156.3263,7379.0
2022-08-31 09:45:00,165.69,166.81,165.53,166.81,13657.0,156.468,157.5256,156.3169,157.5256,13657.0
2022-08-31 09:50:00,166.69,167.12,166.09,166.34,17033.0,157.4123,157.8184,156.8457,157.0818,17033.0
2022-08-31 09:55:00,166.28,166.28,165.25,165.25,4100.0,157.0251,157.0251,156.0525,156.0525,4100.0
2022-08-31 10:00:00,165.11,165.34,164.51,164.51,11951.0,155.9202,156.1374,155.3536,155.3536,11951.0
2022-08-31 10:05:00,164.68,164.95,164.68,164.88,3895.0,155.5142,155.7692,155.5142,155.703,3895.0
2022-08-31 10:10:00,164.72,165.69,164.72,165.0,23484.0,155.552,156.468,155.552,155.8164,23484.0
2022-08-31 10:15:00,164.9,164.9,163.78,164.66,13017.0,155.7219,155.7219,154.6643,155.4953,13017.0
2022-08-31 10:20:00,164.8,165.13,164.5,164.56,10396.0,155.6275,155.9391,155.3442,155.4009,10396.0
2022-08-31 10:25:00,164.54,164.69,164.05,164.11,10431.0,155.382,155.5236,154.9192,154.9759,10431.0
2022-08-31 10:30:00,164.09,164.25,163.55,163.88,4694.0,154.957,155.1081,154.4471,154.7587,4694.0
2022-08-31 10:35:00,164.04,164.2,163.56,163.56,9408.0,154.9098,155.0609,154.4565,154.4565,9408.0
2022-08-31 10:40:00,163.66,164.58,163.66,164.32,5630.0,154.551,155.4197,154.551,155.1742,5630.0
2022-08-31 10:45:00,164.5,164.58,164.19,164.4,10581.0,155.3442,155.4197,155.0515,155.2498,10581.0
2022-08-31 10:50:00,164.3,164.31,163.86,163.98,5402.0,155.1553,155.1648,154.7398,154.8531,5402.0
2022-08-31 10:55:00,163.94,164.2,163.89,164.0,6296.0,154.8154,155.0609,154.7682,154.872,6296.0
2022-08-31 11:00:00,164.13,164.13,163.43,163.43,6491.0,154.9948,154.9948,154.3338,154.3338,6491.0
2022-08-31 11:05:00,163.39,163.43,163.23,163.43,6865.0,154.296,154.3338,154.1449,154.3338,6865.0
2022-08-31 11:10:00,163.49,163.67,163.28,163.66,9122.0,154.3904,154.5604,154.1921,154.551,9122.0
2022-08-31 11:15:00,163.59,163.67,163.35,163.64,12074.0,154.4848,154.5604,154.2582,154.5321,12074.0
2022-08-31 11:20:00,163.64,163.85,163.53,163.8,7131.0,154.5321,154.7304,154.4282,154.6832,7131.0
2022-08-31 11:25:00,163.73,163.88,163.49,163.58,10953.0,154.6171,154.7587,154.3904,154.4754,10953.0
2022-08-31 11:30:00,163.48,163.7,163.29,163.51,10681.0,154.381,154.5887,154.2015,154.4093,10681.0
2022-08-31 11:35:00,163.5,164.03,163.49,163.66,5912.0,154.3999,154.9004,154.3904,154.551,5912.0
2022-08-31 11:40:00,163.66,164.28,163.55,164.09,7568.0,154.551,155.1364,154.4471,154.957,7568.0
2022-08-31 11:45:00,164.17,164.17,163.8,163.85,6994.0,155.0326,155.0326,154.6832,154.7304,6994.0
2022-08-31 11:50:00,163.79,164.25,163.79,164.12,7324.0,154.6737,155.1081,154.6737,154.9853,7324.0
2022-08-31 11:55:00,164.15,164.42,164.14,164.38,9420.0,155.0137,155.2687,155.0042,155.2309,9420.0
2022-08-31 12:00:00,164.29,164.4,163.93,164.0,7319.0,155.1459,155.2498,154.8059,154.872,7319.0
2022-08-31 12:05:00,164.04,164.27,164.0,164.24,7019.0,154.9098,155.127,154.872,155.0987,7019.0
2022-08-31 12:10:00,164.21,164.37,164.0,164.27,5887.0,155.0703,155.2214,154.872,155.127,5887.0
2022-08-31 12:15:00,164.27,164.65,164.17,164.27,5551.0,155.127,155.4859,155.0326,155.127,5551.0
2022-08-31 12:20:00,164.28,164.28,163.91,163.95,5306.0,155.1364,155.1364,154.787,154.8248,5306.0
2022-08-31 12:25:00,164.13,164.13,163.94,164.06,3856.0,154.9948,154.9948,154.8154,154.9287,3856.0
2022-08-31 12:30:00,164.02,164.3,163.98,164.17,4367.0,154.8909,155.1553,154.8531,155.0326,4367.0
2022-08-31 12:35:00,164.19,164.27,163.84,163.94,7033.0,155.0515,155.127,154.7209,154.8154,7033.0
2022-08-31 12:40:00,164.02,164.02,163.6,163.79,5334.0,154.8909,154.8909,154.4943,154.6737,5334.0
2022-08-31 12:45:00,163.67,164.02,163.67,163.97,3953.0,154.5604,154.8909,154.5604,154.8437,3953.0
2022-08-31 12:50:00,163.96,163.97,163.72,163.82,5355.0,154.8343,154.8437,154.6076,154.702,5355.0
2022-08-31 12:55:00,163.8,163.9,163.6,163.84,3887.0,154.6832,154.7776,154.4943,154.7209,3887.0
2022-08-31 13:00:00,163.85,163.92,163.67,163.68,3689.0,154.7304,154.7965,154.5604,154.5698,3689.0
2022-08-31 13:05:00,163.75,164.04,163.75,164.03,3714.0,154.6359,154.9098,154.6359,154.9004,3714.0
2022-08-31 13:10:00,164.0,164.35,164.0,164.21,5592.0,154.872,155.2025,154.872,155.0703,5592.0
2022-08-31 13:15:00,164.08,164.11,163.76,163.77,4513.0,154.9476,154.9759,154.6454,154.6548,4513.0
2022-08-31 13:20:00,163.82,163.94,163.52,163.61,4719.0,154.702,154.8154,154.4187,154.5037,4719.0
2022-08-31 13:25:00,163.58,163.66,163.32,163.66,5641.0,154.4754,154.551,154.2299,154.551,5641.0
2022-08-31 13:30:00,163.63,163.86,163.41,163.6,5756.0,154.5226,154.7398,154.3149,154.4943,5756.0
2022-08-31 13:35:00,163.66,163.7,163.48,163.49,3727.0,154.551,154.5887,154.381,154.3904,3727.0
2022-08-31 13:40:00,163.41,163.53,163.23,163.53,3764.0,154.3149,154.4282,154.1449,154.4282,3764.0
2022-08-31 13:45:00,163.46,163.74,163.45,163.59,4307.0,154.3621,154.6265,154.3526,154.4848,4307.0
2022-08-31 13:50:00,163.63,163.81,163.58,163.78,4854.0,154.5226,154.6926,154.4754,154.6643,4854.0
2022-08-31 13:55:00,163.8,163.98,163.74,163.96,5708.0,154.6832,154.8531,154.6265,154.8343,5708.0
2022-08-31 14:00:00,163.93,164.09,163.72,163.9,4796.0,154.8059,154.957,154.6076,154.7776,4796.0
2022-08-31 14:05:00,163.85,163.94,163.64,163.74,12754.0,154.7304,154.8154,154.5321,154.6265,12754.0
2022-08-31 14:10:00,163.74,163.78,163.54,163.68,9221.0,154.6265,154.6643,154.4376,154.5698,9221.0
2022-08-31 14:15:00,163.82,164.11,163.76,163.93,4310.0,154.702,154.9759,154.6454,154.8059,4310.0
2022-08-31 14:20:00,163.99,164.08,163.86,164.08,3104.0,154.8626,154.9476,154.7398,154.9476,3104.0
2022-08-31 14:25:00,164.11,164.29,164.02,164.24,3979.0,154.9759,155.1459,154.8909,155.0987,3979.0
2022-08-31 14:30:00,164.2,164.22,163.82,163.96,6201.0,155.0609,155.0798,154.702,154.8343,6201.0
2022-08-31 14:35:00,163.87,163.97,163.8,163.82,10926.0,154.7493,154.8437,154.6832,154.702,10926.0
2022-08-31 14:40:00,163.88,163.88,163.5,163.69,5867.0,154.7587,154.7587,154.3999,154.5793,5867.0
2022-08-31 14:45:00,163.67,163.94,163.6,163.79,5779.0,154.5604,154.8154,154.4943,154.6737,5779.0
2022-08-31 14:50:00,163.77,164.03,163.75,164.03,5693.0,154.6548,154.9004,154.6359,154.9004,5693.0
2022-08-31 14:55:00,164.05,164.15,163.84,164.08,12084.0,154.9192,155.0137,154.7209,154.9476,12084.0
2022-08-31 15:00:00,164.18,164.39,163.97,164.39,13183.0,155.042,155.2403,154.8437,155.2403,13183.0
2022-08-31 15:05:00,164.39,164.81,164.22,164.69,10272.0,155.2403,155.6369,155.0798,155.5236,10272.0
2022-08-31 15:10:00,164.75,165.24,164.69,165.24,10109.0,155.5803,156.043,155.5236,156.043,10109.0
2022-08-31 15:15:00,165.3,165.9,165.29,165.75,34453.0,156.0997,156.6663,156.0902,156.5246,34453.0
2022-08-31 15:20:00,165.7,165.72,165.28,165.39,32120.0,156.4774,156.4963,156.0808,156.1847,32120.0
2022-08-31 15:25:00,165.47,165.49,165.21,165.44,10858.0,156.2602,156.2791,156.0147,156.2319,10858.0
2022-08-31 15:30:00,165.46,165.66,165.02,165.22,15951.0,156.2508,156.4396,155.8353,156.0241,15951.0
2022-08-31 15:35:00,165.22,165.42,165.1,165.22,16527.0,156.0241,156.213,155.9108,156.0241,16527.0
2022-08-31 15:40:00,165.25,165.77,164.95,165.75,16587.0,156.0525,156.5435,155.7692,156.5246,16587.0
2022-08-31 15:45:00,165.79,165.79,165.31,165.63,31259.0,156.5624,156.5624,156.1091,156.4113,31259.0
2022-08-31 15:50:00,165.53,165.77,164.74,165.03,55301.0,156.3169,156.5435,155.5708,155.8447,55301.0
2022-08-31 15:55:00,165.05,165.22,164.36,164.58,123588.0,155.8636,156.0241,155.212,155.4197,123588.0
2022-09-01 09:30:00,161.99,162.02,160.37,161.57,27679.0,152.9739,153.0022,151.4441,152.5773,27679.0
2022-09-01 09:35:00,161.59,162.45,160.85,160.92,23047.0,152.5962,153.4083,151.8974,151.9635,23047.0
2022-09-01 09:40:00,161.04,161.49,160.41,160.53,12892.0,152.0768,152.5017,151.4818,151.5952,12892.0
2022-09-01 09:45:00,160.49,160.69,159.79,160.1,12482.0,151.5574,151.7463,150.8964,151.1891,12482.0
2022-09-01 09:50:00,159.71,160.31,159.62,160.22,5556.0,150.8208,151.3874,150.7358,151.3024,5556.0
2022-09-01 09:55:00,160.26,160.74,159.91,160.59,15704.0,151.3402,151.7935,151.0097,151.6518,15704.0
2022-09-01 10:00:00,160.54,161.08,159.66,159.79,9894.0,151.6046,152.1146,150.7736,150.8964,9894.0
2022-09-01 10:05:00,159.76,160.46,159.72,159.92,7362.0,150.868,151.5291,150.8302,151.0191,7362.0
2022-09-01 10:10:00,159.65,159.65,159.18,159.5,7698.0,150.7641,150.7641,150.3203,150.6225,7698.0
2022-09-01 10:15:00,159.37,159.49,158.91,159.49,8340.0,150.4997,150.613,150.0653,150.613,8340.0
2022-09-01 10:20:00,159.37,159.97,159.2,159.97,2712.0,150.4997,151.0663,150.3392,151.0663,2712.0
2022-09-01 10:25:00,159.85,160.28,159.57,159.97,9454.0,150.953,151.3591,150.6886,151.0663,9454.0
2022-09-01 10:30:00,159.92,160.42,159.92,160.15,8428.0,151.0191,151.4913,151.0191,151.2363,8428.0
2022-09-01 10:35:00,160.12,160.43,159.77,159.85,6204.0,151.208,151.5007,150.8775,150.953,6204.0
2022-09-01 10:40:00,159.8,159.98,159.46,159.65,3821.0,150.9058,151.0758,150.5847,150.7641,3821.0
2022-09-01 10:45:00,159.75,159.75,159.26,159.5,6698.0,150.8586,150.8586,150.3958,150.6225,6698.0
2022-09-01 10:50:00,159.51,159.95,159.4,159.4,25697.0,150.6319,151.0474,150.5281,150.5281,25697.0
2022-09-01 10:55:00,159.5,159.69,159.23,159.69,16242.0,150.6225,150.8019,150.3675,150.8019,16242.0
2022-09-01 11:00:00,159.64,159.64,159.31,159.38,14638.0,150.7547,150.7547,150.4431,150.5092,14638.0
2022-09-01 11:05:00,159.38,159.94,159.3,159.76,13905.0,150.5092,151.038,150.4336,150.868,13905.0
2022-09-01 11:10:00,159.86,160.25,159.81,160.22,8214.0,150.9625,151.3307,150.9152,151.3024,8214.0
2022-09-01 11:15:00,160.09,160.21,159.69,159.71,13203.0,151.1797,151.293,150.8019,150.8208,13203.0
2022-09-01 11:20:00,159.65,159.77,159.47,159.77,21722.0,150.7641,150.8775,150.5942,150.8775,21722.0
2022-09-01 11:25:00,159.67,159.89,159.49,159.52,19563.0,150.783,150.9908,150.613,150.6414,19563.0
2022-09-01 11:30:00,159.49,160.08,159.41,160.03,16443.0,150.613,151.1702,150.5375,151.123,16443.0
2022-09-01 11:35:00,160.03,160.65,160.03,160.22,17511.0,151.123,151.7085,151.123,151.3024,17511.0
2022-09-01 11:40:00,160.35,160.36,159.76,159.76,9388.0,151.4252,151.4346,150.868,150.868,9388.0
2022-09-01 11:45:00,159.86,160.07,159.77,160.04,15154.0,150.9625,151.1608,150.8775,151.1324,15154.0
2022-09-01 11:50:00,160.06,160.19,159.76,160.15,26028.0,151.1513,151.2741,150.868,151.2363,26028.0
2022-09-01 11:55:00,160.11,160.15,159.48,159.85,6118.0,151.1985,151.2363,150.6036,150.953,6118.0
2022-09-01 12:00:00,159.88,160.12,159.86,160.02,8917.0,150.9813,151.208,150.9625,151.1135,8917.0
2022-09-01 12:05:00,159.98,160.18,159.7,160.18,4064.0,151.0758,151.2646,150.8114,151.2646,4064.0
2022-09-01 12:10:00,160.16,160.17,159.91,160.1,7078.0,151.2458,151.2552,151.0097,151.1891,7078.0
2022-09-01 12:15:00,160.04,160.49,159.99,160.2,12825.0,151.1324,151.5574,151.0852,151.2835,12825.0
2022-09-01 12:20:00,160.1,160.1,159.8,159.97,5953.0,151.1891,151.1891,150.9058,151.0663,5953.0
2022-09-01 12:25:00,159.96,160.42,159.92,160.22,4332.0,151.0569,151.4913,151.0191,151.3024,4332.0
2022-09-01 12:30:00,160.18,160.18,159.89,160.04,6505.0,151.2646,151.2646,150.9908,151.1324,6505.0
2022-09-01 12:35:00,160.12,160.12,159.59,159.62,5420.0,151.208,151.208,150.7075,150.7358,5420.0
2022-09-01 12:40:00,159.66,159.83,159.58,159.83,6862.0,150.7736,150.9341,150.698,150.9341,6862.0
2022-09-01 12:45:00,159.95,159.95,159.62,159.92,14986.0,151.0474,151.0474,150.7358,151.0191,14986.0
2022-09-01 12:50:00,159.95,159.98,159.68,159.83,4248.0,151.0474,151.0758,150.7925,150.9341,4248.0
2022-09-01 12:55:00,159.85,159.99,159.71,159.88,3975.0,150.953,151.0852,150.8208,150.9813,3975.0
2022-09-01 13:00:00,159.89,160.5,159.84,160.44,4722.0,150.9908,151.5668,150.9436,151.5102,4722.0
2022-09-01 13:05:00,160.35,160.72,160.27,160.72,11100.0,151.4252,151.7746,151.3496,151.7746,11100.0
2022-09-01 13:10:00,160.78,161.14,160.46,161.05,9151.0,151.8312,152.1712,151.5291,152.0862,9151.0
2022-09-01 13:15:00,161.03,161.08,160.71,160.86,9008.0,152.0673,152.1146,151.7651,151.9068,9008.0
2022-09-01 13:20:00,160.85,161.11,160.71,161.09,16789.0,151.8974,152.1429,151.7651,152.124,16789.0
2022-09-01 13:25:00,161.07,161.46,160.97,161.45,5582.0,152.1051,152.4734,152.0107,152.464,5582.0
2022-09-01 13:30:00,161.5,161.62,161.29,161.47,9224.0,152.5112,152.6245,152.3129,152.4828,9224.0
2022-09-01 13:35:00,161.32,161.48,161.14,161.3,7897.0,152.3412,152.4923,152.1712,152.3223,7897.0
2022-09-01 13:40:00,161.3,161.4,161.27,161.29,2761.0,152.3223,152.4167,152.294,152.3129,2761.0
2022-09-01 13:45:00,161.25,161.25,160.83,161.03,3349.0,152.2751,152.2751,151.8785,152.0673,3349.0
2022-09-01 13:50:00,161.1,161.1,160.58,160.66,7194.0,152.1334,152.1334,151.6424,151.7179,7194.0
2022-09-01 13:55:00,160.41,160.62,160.4,160.54,6832.0,151.4818,151.6802,151.4724,151.6046,6832.0
2022-09-01 14:00:00,160.65,161.03,160.5,161.03,4651.0,151.7085,152.0673,151.5668,152.0673,4651.0
2022-09-01 14:05:00,161.13,161.13,160.83,160.92,5972.0,152.1618,152.1618,151.8785,151.9635,5972.0
2022-09-01 14:10:00,161.01,161.01,160.66,161.0,2857.0,152.0484,152.0484,151.7179,152.039,2857.0
2022-09-01 14:15:00,161.03,161.3,161.02,161.29,6826.0,152.0673,152.3223,152.0579,152.3129,6826.0
2022-09-01 14:20:00,161.31,162.17,161.3,162.01,7005.0,152.3317,153.1439,152.3223,152.9928,7005.0
2022-09-01 14:25:00,162.05,162.48,162.05,162.22,7488.0,153.0306,153.4366,153.0306,153.1911,7488.0
2022-09-01 14:30:00,162.38,163.06,162.33,163.04,13742.0,153.3422,153.9843,153.295,153.9655,13742.0
2022-09-01 14:35:00,163.09,163.37,162.8,163.09,8515.0,154.0127,154.2771,153.7388,154.0127,8515.0
2022-09-01 14:40:00,163.06,163.32,163.02,163.05,9421.0,153.9843,154.2299,153.9466,153.9749,9421.0
2022-09-01 14:45:00,163.05,163.51,162.99,163.15,11552.0,153.9749,154.4093,153.9182,154.0693,11552.0
2022-09-01 14:50:00,163.15,163.49,162.95,163.49,5446.0,154.0693,154.3904,153.8805,154.3904,5446.0
2022-09-01 14:55:00,163.52,163.52,163.06,163.3,6228.0,154.4187,154.4187,153.9843,154.211,6228.0
2022-09-01 15:00:00,163.22,163.64,163.11,163.27,6849.0,154.1354,154.5321,154.0316,154.1827,6849.0
2022-09-01 15:05:00,163.32,164.01,163.27,163.95,10772.0,154.2299,154.8815,154.1827,154.8248,10772.0
2022-09-01 15:10:00,163.93,164.46,163.73,164.27,9382.0,154.8059,155.3064,154.6171,155.127,9382.0
2022-09-01 15:15:00,164.27,164.37,163.75,163.89,8675.0,155.127,155.2214,154.6359,154.7682,8675.0
2022-09-01 15:20:00,163.94,163.99,163.65,163.73,11463.0,154.8154,154.8626,154.5415,154.6171,11463.0
2022-09-01 15:25:00,163.78,163.81,163.12,163.19,7320.0,154.6643,154.6926,154.041,154.1071,7320.0
2022-09-01 15:30:00,163.13,163.38,162.89,163.03,11360.0,154.0505,154.2865,153.8238,153.956,11360.0
2022-09-01 15:35:00,163.0,163.07,162.72,162.86,9103.0,153.9277,153.9938,153.6633,153.7955,9103.0
2022-09-01 15:40:00,162.84,162.93,162.59,162.82,13114.0,153.7766,153.8616,153.5405,153.7577,13114.0
2022-09-01 15:45:00,162.86,163.29,162.82,163.29,19793.0,153.7955,154.2015,153.7577,154.2015,19793.0
2022-09-01 15:50:00,163.38,163.85,163.07,163.81,28097.0,154.2865,154.7304,153.9938,154.6926,28097.0
2022-09-01 15:55:00,163.94,164.64,163.87,164.41,165576.0,154.8154,155.4764,154.7493,155.2592,165576.0
2022-09-02 09:30:00,166.63,167.3,164.26,164.36,33466.0,157.3556,157.9884,155.1176,155.212,33466.0
2022-09-02 09:35:00,164.1,165.03,164.1,164.78,4406.0,154.9665,155.8447,154.9665,155.6086,4406.0
2022-09-02 09:40:00,164.78,164.95,164.55,164.78,7561.0,155.6086,155.7692,155.3914,155.6086,7561.0
2022-09-02 09:45:00,165.05,165.81,165.05,165.34,8243.0,155.8636,156.5813,155.8636,156.1374,8243.0
2022-09-02 09:50:00,165.49,166.1,165.49,165.91,7664.0,156.2791,156.8551,156.2791,156.6757,7664.0
2022-09-02 09:55:00,165.97,166.03,165.32,165.32,4517.0,156.7324,156.789,156.1186,156.1186,4517.0
2022-09-02 10:00:00,165.41,165.41,164.66,164.85,7010.0,156.2036,156.2036,155.4953,155.6747,7010.0
2022-09-02 10:05:00,165.11,165.43,164.96,165.43,3146.0,155.9202,156.2224,155.7786,156.2224,3146.0
2022-09-02 10:10:00,165.66,166.61,165.66,166.26,6296.0,156.4396,157.3368,156.4396,157.0062,6296.0
2022-09-02 10:15:00,166.58,167.05,166.58,166.7,5040.0,157.3084,157.7523,157.3084,157.4218,5040.0
2022-09-02 10:20:00,166.72,166.84,166.51,166.51,6429.0,157.4406,157.554,157.2423,157.2423,6429.0
2022-09-02 10:25:00,166.45,166.86,166.44,166.84,3906.0,157.1857,157.5728,157.1762,157.554,3906.0
2022-09-02 10:30:00,166.88,167.9,166.88,167.77,9452.0,157.5917,158.555,157.5917,158.4322,9452.0
2022-09-02 10:35:00,167.82,168.21,167.63,168.0,8106.0,158.4794,158.8477,158.3,158.6494,8106.0
2022-09-02 10:40:00,168.03,168.13,167.63,167.67,7066.0,158.6777,158.7722,158.3,158.3378,7066.0
2022-09-02 10:45:00,167.71,167.76,167.42,167.65,3786.0,158.3755,158.4228,158.1017,158.3189,3786.0
2022-09-02 10:50:00,167.49,167.49,166.55,166.63,5474.0,158.1678,158.1678,157.2801,157.3556,5474.0
2022-09-02 10:55:00,166.5,166.59,165.94,166.25,8092.0,157.2329,157.3179,156.7041,156.9968,8092.0
2022-09-02 11:00:00,166.32,166.7,166.13,166.64,10388.0,157.0629,157.4218,156.8835,157.3651,10388.0
2022-09-02 11:05:00,166.65,166.97,166.15,166.15,11016.0,157.3745,157.6767,156.9024,156.9024,11016.0
2022-09-02 11:10:00,166.08,166.37,165.89,166.22,12927.0,156.8363,157.1101,156.6568,156.9685,12927.0
2022-09-02 11:15:00,166.29,166.39,166.02,166.38,18015.0,157.0346,157.129,156.7796,157.1196,18015.0
2022-09-02 11:20:00,166.38,166.53,166.13,166.25,12848.0,157.1196,157.2612,156.8835,156.9968,12848.0
2022-09-02 11:25:00,166.14,166.25,165.87,166.17,8842.0,156.8929,156.9968,156.6379,156.9212,8842.0
2022-09-02 11:30:00,166.16,166.62,166.1,166.21,11683.0,156.9118,157.3462,156.8551,156.959,11683.0
2022-09-02 11:35:00,166.27,166.47,166.01,166.25,12279.0,157.0157,157.2046,156.7702,156.9968,12279.0
2022-09-02 11:40:00,166.25,166.32,165.82,166.08,9703.0,156.9968,157.0629,156.5907,156.8363,9703.0
2022-09-02 11:45:00,166.19,166.81,166.09,166.6,12480.0,156.9401,157.5256,156.8457,157.3273,12480.0
2022-09-02 11:50:00,166.67,166.76,166.4,166.55,14458.0,157.3934,157.4784,157.1384,157.2801,14458.0
2022-09-02 11:55:00,166.59,166.59,166.43,166.45,9912.0,157.3179,157.3179,157.1668,157.1857,9912.0
2022-09-02 12:00:00,166.49,166.68,166.4,166.55,9135.0,157.2234,157.4029,157.1384,157.2801,9135.0
2022-09-02 12:05:00,166.62,166.79,166.47,166.53,3065.0,157.3462,157.5067,157.2046,157.2612,3065.0
2022-09-02 12:10:00,166.52,166.78,166.32,166.65,6603.0,157.2518,157.4973,157.0629,157.3745,6603.0
2022-09-02 12:15:00,166.53,166.53,166.06,166.35,14604.0,157.2612,157.2612,156.8174,157.0912,14604.0
2022-09-02 12:20:00,166.25,166.26,165.01,165.17,8331.0,156.9968,157.0062,155.8258,155.9769,8331.0
2022-09-02 12:25:00,165.04,165.04,164.61,164.97,3600.0,155.8541,155.8541,155.4481,155.788,3600.0
2022-09-02 12:30:00,164.89,165.11,164.36,164.67,3849.0,155.7125,155.9202,155.212,155.5047,3849.0
2022-09-02 12:35:00,164.62,164.63,164.02,164.36,7627.0,155.4575,155.467,154.8909,155.212,7627.0
2022-09-02 12:40:00,164.31,164.38,163.6,163.6,7237.0,155.1648,155.2309,154.4943,154.4943,7237.0
2022-09-02 12:45:00,163.61,163.9,163.6,163.77,3521.0,154.5037,154.7776,154.4943,154.6548,3521.0
2022-09-02 12:50:00,163.82,163.82,163.14,163.57,5159.0,154.702,154.702,154.0599,154.466,5159.0
2022-09-02 12:55:00,163.73,163.87,163.48,163.74,3900.0,154.6171,154.7493,154.381,154.6265,3900.0
2022-09-02 13:00:00,163.67,163.67,162.76,163.0,7984.0,154.5604,154.5604,153.701,153.9277,7984.0
2022-09-02 13:05:00,162.97,163.14,162.79,163.0,6551.0,153.8994,154.0599,153.7294,153.9277,6551.0
2022-09-02 13:10:00,163.05,163.35,162.95,163.08,6977.0,153.9749,154.2582,153.8805,154.0032,6977.0
2022-09-02 13:15:00,163.2,163.39,162.72,163.31,5375.0,154.1166,154.296,153.6633,154.2204,5375.0
2022-09-02 13:20:00,163.15,163.22,162.34,162.46,11758.0,154.0693,154.1354,153.3044,153.4177,11758.0
2022-09-02 13:25:00,162.38,162.55,162.2,162.47,11648.0,153.3422,153.5027,153.1722,153.4272,11648.0
2022-09-02 13:30:00,162.58,162.62,162.25,162.51,7735.0,153.5311,153.5688,153.2194,153.465,7735.0
2022-09-02 13:35:00,162.53,162.74,162.34,162.37,4845.0,153.4838,153.6822,153.3044,153.3328,4845.0
2022-09-02 13:40:00,162.52,162.96,162.43,162.86,5668.0,153.4744,153.8899,153.3894,153.7955,5668.0
2022-09-02 13:45:00,162.9,163.01,162.16,162.19,7347.0,153.8333,153.9371,153.1344,153.1628,7347.0
2022-09-02 13:50:00,162.14,162.26,161.79,162.18,5199.0,153.1156,153.2289,152.785,153.1533,5199.0
2022-09-02 13:55:00,162.15,162.32,162.0,162.0,7907.0,153.125,153.2855,152.9833,152.9833,7907.0
2022-09-02 14:00:00,162.05,162.35,162.05,162.34,5357.0,153.0306,153.3139,153.0306,153.3044,5357.0
2022-09-02 14:05:00,162.3,162.58,162.13,162.53,6166.0,153.2666,153.5311,153.1061,153.4838,6166.0
2022-09-02 14:10:00,162.58,162.59,162.14,162.18,5644.0,153.5311,153.5405,153.1156,153.1533,5644.0
2022-09-02 14:15:00,162.08,162.44,162.01,162.29,5715.0,153.0589,153.3989,152.9928,153.2572,5715.0
2022-09-02 14:20:00,162.58,162.64,162.31,162.45,1584.0,153.5311,153.5877,153.2761,153.4083,1584.0
2022-09-02 14:25:00,162.52,163.1,162.47,163.05,5544.0,153.4744,154.0221,153.4272,153.9749,5544.0
2022-09-02 14:30:00,162.92,163.05,162.69,162.69,4900.0,153.8521,153.9749,153.6349,153.6349,4900.0
2022-09-02 14:35:00,162.72,163.26,162.7,163.1,4134.0,153.6633,154.1732,153.6444,154.0221,4134.0
2022-09-02 14:40:00,163.09,163.28,162.98,163.18,3532.0,154.0127,154.1921,153.9088,154.0977,3532.0
2022-09-02 14:45:00,163.16,163.16,162.88,162.9,2537.0,154.0788,154.0788,153.8144,153.8333,2537.0
2022-09-02 14:50:00,162.96,163.07,162.85,162.85,2725.0,153.8899,153.9938,153.786,153.786,2725.0
2022-09-02 14:55:00,162.8,162.94,162.51,162.63,6686.0,153.7388,153.871,153.465,153.5783,6686.0
2022-09-02 15:00:00,162.59,163.37,162.55,163.16,5923.0,153.5405,154.2771,153.5027,154.0788,5923.0
2022-09-02 15:05:00,163.19,163.53,163.12,163.2,2851.0,154.1071,154.4282,154.041,154.1166,2851.0
2022-09-02 15:10:00,163.23,163.24,162.85,163.09,4996.0,154.1449,154.1543,153.786,154.0127,4996.0
2022-09-02 15:15:00,163.03,163.27,162.83,163.11,5040.0,153.956,154.1827,153.7671,154.0316,5040.0
2022-09-02 15:20:00,163.08,163.27,162.38,162.55,8086.0,154.0032,154.1827,153.3422,153.5027,8086.0
2022-09-02 15:25:00,162.42,162.82,162.32,162.58,6952.0,153.38,153.7577,153.2855,153.5311,6952.0
2022-09-02 15:30:00,162.51,162.52,161.98,161.99,11033.0,153.465,153.4744,152.9645,152.9739,11033.0
2022-09-02 15:35:00,162.03,162.03,161.34,161.5,11688.0,153.0117,153.0117,152.3601,152.5112,11688.0
2022-09-02 15:40:00,161.55,161.74,161.34,161.55,21377.0,152.5584,152.7378,152.3601,152.5584,21377.0
2022-09-02 15:45:00,161.47,162.11,161.47,162.0,12678.0,152.4828,153.0872,152.4828,152.9833,12678.0
2022-09-02 15:50:00,162.15,162.55,162.09,162.51,30167.0,153.125,153.5027,153.0683,153.465,30167.0
2022-09-02 15:55:00,162.59,162.85,162.07,162.29,92460.0,153.5405,153.786,153.0494,153.2572,92460.0
2022-09-06 09:30:00,161.69,162.69,161.01,161.56,32684.0,152.6906,153.6349,152.0484,152.5678,32684.0
2022-09-06 09:35:00,161.95,162.21,161.63,161.93,8831.0,152.9361,153.1817,152.6339,152.9172,8831.0
2022-09-06 09:40:00,161.94,163.0,161.94,162.81,10421.0,152.9267,153.9277,152.9267,153.7483,10421.0
2022-09-06 09:45:00,162.87,163.16,162.21,162.45,12572.0,153.8049,154.0788,153.1817,153.4083,12572.0
2022-09-06 09:50:00,162.39,162.41,161.31,161.43,6667.0,153.3516,153.3705,152.3317,152.4451,6667.0
2022-09-06 09:55:00,161.43,161.72,161.3,161.63,11108.0,152.4451,152.7189,152.3223,152.6339,11108.0
2022-09-06 10:00:00,161.54,161.76,160.69,160.81,49510.0,152.5489,152.7567,151.7463,151.8596,49510.0
2022-09-06 10:05:00,160.77,160.79,159.44,159.63,7049.0,151.8218,151.8407,150.5658,150.7453,7049.0
2022-09-06 10:10:00,159.45,159.64,159.01,159.46,6935.0,150.5753,150.7547,150.1598,150.5847,6935.0
2022-09-06 10:15:00,159.41,159.89,159.29,159.89,16708.0,150.5375,150.9908,150.4242,150.9908,16708.0
2022-09-06 10:20:00,159.86,159.9,159.44,159.7,6542.0,150.9625,151.0002,150.5658,150.8114,6542.0
2022-09-06 10:25:00,159.85,160.46,159.64,159.96,12398.0,150.953,151.5291,150.7547,151.0569,12398.0
2022-09-06 10:30:00,159.88,160.04,159.43,159.77,6063.0,150.9813,151.1324,150.5564,150.8775,6063.0
2022-09-06 10:35:00,159.75,160.22,159.43,160.22,13170.0,150.8586,151.3024,150.5564,151.3024,13170.0
2022-09-06 10:40:00,160.3,161.1,160.26,160.46,7869.0,151.378,152.1334,151.3402,151.5291,7869.0
2022-09-06 10:45:00,160.4,160.4,159.98,160.24,3916.0,151.4724,151.4724,151.0758,151.3213,3916.0
2022-09-06 10:50:00,160.22,161.42,160.22,160.61,13906.0,151.3024,152.4356,151.3024,151.6707,13906.0
2022-09-06 10:55:00,160.62,161.48,160.61,161.29,7199.0,151.6802,152.4923,151.6707,152.3129,7199.0
2022-09-06 11:00:00,161.17,161.59,161.12,161.52,13971.0,152.1995,152.5962,152.1523,152.5301,13971.0
2022-09-06 11:05:00,161.54,162.36,161.49,162.08,8996.0,152.5489,153.3233,152.5017,153.0589,8996.0
2022-09-06 11:10:00,161.9,161.96,161.52,161.64,7365.0,152.8889,152.9456,152.5301,152.6434,7365.0
2022-09-06 11:15:00,161.57,161.74,161.33,161.56,8833.0,152.5773,152.7378,152.3506,152.5678,8833.0
2022-09-06 11:20:00,161.46,161.92,161.22,161.74,10359.0,152.4734,152.9078,152.2468,152.7378,10359.0
2022-09-06 11:25:00,161.73,162.0,161.18,161.54,13505.0,152.7284,152.9833,152.209,152.5489,13505.0
2022-09-06 11:30:00,161.63,162.17,161.45,161.8,7810.0,152.6339,153.1439,152.464,152.7945,7810.0
2022-09-06 11:35:00,161.88,162.19,161.84,162.19,3898.0,152.87,153.1628,152.8323,153.1628,3898.0
2022-09-06 11:40:00,162.13,163.0,162.13,162.46,4839.0,153.1061,153.9277,153.1061,153.4177,4839.0
2022-09-06 11:45:00,162.4,162.4,161.98,162.07,3882.0,153.3611,153.3611,152.9645,153.0494,3882.0
2022-09-06 11:50:00,162.0,162.54,161.95,162.54,9302.0,152.9833,153.4933,152.9361,153.4933,9302.0
2022-09-06 11:55:00,162.44,162.47,162.22,162.22,1849.0,153.3989,153.4272,153.1911,153.1911,1849.0
2022-09-06 12:00:00,162.16,162.24,161.94,162.15,5485.0,153.1344,153.21,152.9267,153.125,5485.0
2022-09-06 12:05:00,162.05,162.22,161.43,161.44,5241.0,153.0306,153.1911,152.4451,152.4545,5241.0
2022-09-06 12:10:00,161.45,161.45,161.19,161.19,4634.0,152.464,152.464,152.2184,152.2184,4634.0
2022-09-06 12:15:00,161.2,161.3,160.91,161.03,10519.0,152.2279,152.3223,151.954,152.0673,10519.0
2022-09-06 12:20:00,161.04,161.13,160.65,160.75,5799.0,152.0768,152.1618,151.7085,151.8029,5799.0
2022-09-06 12:25:00,160.71,160.72,160.35,160.68,6728.0,151.7651,151.7746,151.4252,151.7368,6728.0
2022-09-06 12:30:00,160.67,160.87,160.63,160.79,2249.0,151.7274,151.9162,151.6896,151.8407,2249.0
2022-09-06 12:35:00,160.81,160.93,160.71,160.77,4310.0,151.8596,151.9729,151.7651,151.8218,4310.0
2022-09-06 12:40:00,160.86,161.14,160.59,161.14,3538.0,151.9068,152.1712,151.6518,152.1712,3538.0
2022-09-06 12:45:00,161.23,161.23,161.04,161.13,2786.0,152.2562,152.2562,152.0768,152.1618,2786.0
2022-09-06 12:50:00,161.1,161.1,160.68,160.97,7871.0,152.1334,152.1334,151.7368,152.0107,7871.0
2022-09-06 12:55:00,161.0,161.03,160.76,160.84,10684.0,152.039,152.0673,151.8124,151.8879,10684.0
2022-09-06 13:00:00,160.77,160.89,160.47,160.71,14631.0,151.8218,151.9351,151.5385,151.7651,14631.0
2022-09-06 13:05:00,160.68,160.73,160.01,160.06,15338.0,151.7368,151.784,151.1041,151.1513,15338.0
2022-09-06 13:10:00,160.03,160.29,159.93,159.99,9590.0,151.123,151.3685,151.0286,151.0852,9590.0
2022-09-06 13:15:00,159.97,160.23,159.87,160.16,12978.0,151.0663,151.3119,150.9719,151.2458,12978.0
2022-09-06 13:20:00,160.16,160.2,159.94,160.11,4174.0,151.2458,151.2835,151.038,151.1985,4174.0
2022-09-06 13:25:00,160.11,160.12,159.85,159.9,13762.0,151.1985,151.208,150.953,151.0002,13762.0
2022-09-06 13:30:00,159.94,160.37,159.88,160.23,6783.0,151.038,151.4441,150.9813,151.3119,6783.0
2022-09-06 13:35:00,160.15,160.15,159.8,160.02,6080.0,151.2363,151.2363,150.9058,151.1135,6080.0
2022-09-06 13:40:00,160.02,160.09,159.78,160.09,6901.0,151.1135,151.1797,150.8869,151.1797,6901.0
2022-09-06 13:45:00,160.14,160.2,159.84,159.9,8153.0,151.2269,151.2835,150.9436,151.0002,8153.0
2022-09-06 13:50:00,159.85,159.98,159.57,159.89,14964.0,150.953,151.0758,150.6886,150.9908,14964.0
2022-09-06 13:55:00,159.94,160.32,159.94,160.31,2593.0,151.038,151.3969,151.038,151.3874,2593.0
2022-09-06 14:00:00,160.28,160.46,160.21,160.28,6541.0,151.3591,151.5291,151.293,151.3591,6541.0
2022-09-06 14:05:00,160.28,160.39,160.05,160.34,10859.0,151.3591,151.463,151.1419,151.4157,10859.0
2022-09-06 14:10:00,160.4,161.05,160.4,160.96,10702.0,151.4724,152.0862,151.4724,152.0012,10702.0
2022-09-06 14:15:00,160.93,161.04,160.78,161.03,7657.0,151.9729,152.0768,151.8312,152.0673,7657.0
2022-09-06 14:20:00,161.07,161.07,160.78,160.89,5979.0,152.1051,152.1051,151.8312,151.9351,5979.0
2022-09-06 14:25:00,160.84,160.89,160.75,160.85,4298.0,151.8879,151.9351,151.8029,151.8974,4298.0
2022-09-06 14:30:00,160.84,160.84,160.35,160.61,19740.0,151.8879,151.8879,151.4252,151.6707,19740.0
2022-09-06 14:35:00,160.61,160.66,160.35,160.54,17806.0,151.6707,151.7179,151.4252,151.6046,17806.0
2022-09-06 14:40:00,160.46,160.58,160.2,160.45,9956.0,151.5291,151.6424,151.2835,151.5196,9956.0
2022-09-06 14:45:00,160.45,160.74,160.43,160.73,5977.0,151.5196,151.7935,151.5007,151.784,5977.0
2022-09-06 14:50:00,160.74,160.77,160.41,160.68,8896.0,151.7935,151.8218,151.4818,151.7368,8896.0
2022-09-06 14:55:00,160.72,160.87,160.6,160.64,7287.0,151.7746,151.9162,151.6613,151.699,7287.0
2022-09-06 15:00:00,160.72,160.77,160.49,160.66,6724.0,151.7746,151.8218,151.5574,151.7179,6724.0
2022-09-06 15:05:00,160.64,161.12,160.59,161.08,7529.0,151.699,152.1523,151.6518,152.1146,7529.0
2022-09-06 15:10:00,161.09,161.23,160.96,161.02,7763.0,152.124,152.2562,152.0012,152.0579,7763.0
2022-09-06 15:15:00,160.97,161.3,160.97,160.97,9186.0,152.0107,152.3223,152.0107,152.0107,9186.0
2022-09-06 15:20:00,160.97,161.28,160.75,161.25,16160.0,152.0107,152.3034,151.8029,152.2751,16160.0
2022-09-06 15:25:00,161.23,161.32,161.05,161.06,11259.0,152.2562,152.3412,152.0862,152.0957,11259.0
2022-09-06 15:30:00,161.0,161.05,160.78,161.0,20276.0,152.039,152.0862,151.8312,152.039,20276.0
2022-09-06 15:35:00,161.03,161.09,160.88,161.0,7321.0,152.0673,152.124,151.9257,152.039,7321.0
2022-09-06 15:40:00,160.99,161.36,160.99,161.36,6000.0,152.0296,152.379,152.0296,152.379,6000.0
2022-09-06 15:45:00,161.33,161.43,161.07,161.38,17860.0,152.3506,152.4451,152.1051,152.3979,17860.0
2022-09-06 15:50:00,161.42,161.59,160.96,161.28,66956.0,152.4356,152.5962,152.0012,152.3034,66956.0
2022-09-06 15:55:00,161.25,161.29,160.69,160.75,132997.0,152.2751,152.3129,151.7463,151.8029,132997.0
2022-09-07 09:30:00,160.65,161.72,160.51,161.41,16163.0,151.7085,152.7189,151.5763,152.4262,16163.0
2022-09-07 09:35:00,161.47,162.39,161.46,162.26,8064.0,152.4828,153.3516,152.4734,153.2289,8064.0
2022-09-07 09:40:00,162.11,162.11,161.2,161.29,10766.0,153.0872,153.0872,152.2279,152.3129,10766.0
2022-09-07 09:45:00,161.5,161.81,161.3,161.43,8007.0,152.5112,152.8039,152.3223,152.4451,8007.0
2022-09-07 09:50:00,161.36,161.36,160.51,160.96,6425.0,152.379,152.379,151.5763,152.0012,6425.0
2022-09-07 09:55:00,160.81,161.38,160.71,160.89,6099.0,151.8596,152.3979,151.7651,151.9351,6099.0
2022-09-07 10:00:00,160.8,161.63,160.54,161.45,10360.0,151.8501,152.6339,151.6046,152.464,10360.0
2022-09-07 10:05:00,161.63,161.64,161.02,161.42,5441.0,152.6339,152.6434,152.0579,152.4356,5441.0
2022-09-07 10:10:00,161.53,161.67,160.9,160.9,7691.0,152.5395,152.6717,151.9446,151.9446,7691.0
2022-09-07 10:15:00,160.71,161.37,160.36,161.25,5156.0,151.7651,152.3884,151.4346,152.2751,5156.0
2022-09-07 10:20:00,161.11,161.29,160.74,160.9,8415.0,152.1429,152.3129,151.7935,151.9446,8415.0
2022-09-07 10:25:00,160.83,161.39,160.8,161.32,3860.0,151.8785,152.4073,151.8501,152.3412,3860.0
2022-09-07 10:30:00,161.5,161.98,161.5,161.66,4004.0,152.5112,152.9645,152.5112,152.6623,4004.0
2022-09-07 10:35:00,161.76,161.9,161.62,161.66,3306.0,152.7567,152.8889,152.6245,152.6623,3306.0
2022-09-07 10:40:00,161.66,161.83,161.54,161.62,2300.0,152.6623,152.8228,152.5489,152.6245,2300.0
2022-09-07 10:45:00,161.56,161.63,161.34,161.53,1807.0,152.5678,152.6339,152.3601,152.5395,1807.0
2022-09-07 10:50:00,161.61,161.79,161.36,161.79,1470.0,152.6151,152.785,152.379,152.785,1470.0
2022-09-07 10:55:00,161.73,161.83,161.55,161.83,3412.0,152.7284,152.8228,152.5584,152.8228,3412.0
2022-09-07 11:00:00,161.8,162.08,161.43,162.08,3290.0,152.7945,153.0589,152.4451,153.0589,3290.0
2022-09-07 11:05:00,162.0,162.28,161.85,162.02,3414.0,152.9833,153.2478,152.8417,153.0022,3414.0
2022-09-07 11:10:00,162.17,162.61,162.14,162.53,6688.0,153.1439,153.5594,153.1156,153.4838,6688.0
2022-09-07 11:15:00,162.54,162.59,162.06,162.2,6038.0,153.4933,153.5405,153.04,153.1722,6038.0
2022-09-07 11:20:00,162.25,162.55,162.22,162.47,4300.0,153.2194,153.5027,153.1911,153.4272,4300.0
2022-09-07 11:25:00,162.44,162.49,162.2,162.28,3234.0,153.3989,153.4461,153.1722,153.2478,3234.0
2022-09-07 11:30:00,162.38,162.5,162.27,162.35,4220.0,153.3422,153.4555,153.2383,153.3139,4220.0
2022-09-07 11:35:00,162.39,162.64,162.34,162.37,4632.0,153.3516,153.5877,153.3044,153.3328,4632.0
2022-09-07 11:40:00,162.33,162.66,162.17,162.29,3601.0,153.295,153.6066,153.1439,153.2572,3601.0
2022-09-07 11:45:00,162.26,162.59,162.2,162.52,26613.0,153.2289,153.5405,153.1722,153.4744,26613.0
2022-09-07 11:50:00,162.52,162.79,162.35,162.77,7244.0,153.4744,153.7294,153.3139,153.7105,7244.0
2022-09-07 11:55:00,162.8,163.02,162.56,162.59,5911.0,153.7388,153.9466,153.5122,153.5405,5911.0
2022-09-07 12:00:00,162.58,162.75,162.51,162.61,3592.0,153.5311,153.6916,153.465,153.5594,3592.0
2022-09-07 12:05:00,162.51,162.75,162.32,162.68,3987.0,153.465,153.6916,153.2855,153.6255,3987.0
2022-09-07 12:10:00,162.81,162.81,162.29,162.39,3409.0,153.7483,153.7483,153.2572,153.3516,3409.0
2022-09-07 12:15:00,162.29,162.33,161.9,161.96,9034.0,153.2572,153.295,152.8889,152.9456,9034.0
2022-09-07 12:20:00,161.92,161.92,161.6,161.68,10918.0,152.9078,152.9078,152.6056,152.6812,10918.0
2022-09-07 12:25:00,161.67,161.67,161.46,161.56,22287.0,152.6717,152.6717,152.4734,152.5678,22287.0
2022-09-07 12:30:00,161.56,161.58,161.4,161.48,18640.0,152.5678,152.5867,152.4167,152.4923,18640.0
2022-09-07 12:35:00,161.54,161.71,161.3,161.69,8441.0,152.5489,152.7095,152.3223,152.6906,8441.0
2022-09-07 12:40:00,161.64,162.18,161.64,162.0,12201.0,152.6434,153.1533,152.6434,152.9833,12201.0
2022-09-07 12:45:00,162.01,162.16,161.93,162.09,7185.0,152.9928,153.1344,152.9172,153.0683,7185.0
2022-09-07 12:50:00,162.08,162.23,161.95,162.1,3307.0,153.0589,153.2005,152.9361,153.0778,3307.0
2022-09-07 12:55:00,162.09,162.34,162.09,162.34,2086.0,153.0683,153.3044,153.0683,153.3044,2086.0
2022-09-07 13:00:00,162.35,162.72,162.26,162.69,7897.0,153.3139,153.6633,153.2289,153.6349,7897.0
2022-09-07 13:05:00,162.6,162.86,162.57,162.81,7278.0,153.55,153.7955,153.5216,153.7483,7278.0
2022-09-07 13:10:00,162.81,162.83,162.64,162.81,10037.0,153.7483,153.7671,153.5877,153.7483,10037.0
2022-09-07 13:15:00,162.83,162.85,162.53,162.53,3874.0,153.7671,153.786,153.4838,153.4838,3874.0
2022-09-07 13:20:00,162.57,162.77,162.53,162.59,4216.0,153.5216,153.7105,153.4838,153.5405,4216.0
2022-09-07 13:25:00,162.54,162.56,162.4,162.46,2050.0,153.4933,153.5122,153.3611,153.4177,2050.0
2022-09-07 13:30:00,162.53,162.66,162.44,162.62,3852.0,153.4838,153.6066,153.3989,153.5688,3852.0
2022-09-07 13:35:00,162.65,163.04,162.65,162.97,5915.0,153.5972,153.9655,153.5972,153.8994,5915.0
2022-09-07 13:40:00,163.09,163.35,162.94,163.29,3194.0,154.0127,154.2582,153.871,154.2015,3194.0
2022-09-07 13:45:00,163.3,163.41,163.1,163.28,3832.0,154.211,154.3149,154.0221,154.1921,3832.0
2022-09-07 13:50:00,163.29,163.43,163.17,163.27,6611.0,154.2015,154.3338,154.0882,154.1827,6611.0
2022-09-07 13:55:00,163.26,163.27,163.13,163.15,3135.0,154.1732,154.1827,154.0505,154.0693,3135.0
2022-09-07 14:00:00,163.17,163.87,163.17,163.87,6572.0,154.0882,154.7493,154.0882,154.7493,6572.0
2022-09-07 14:05:00,163.89,163.95,163.55,163.55,4089.0,154.7682,154.8248,154.4471,154.4471,4089.0
2022-09-07 14:10:00,163.49,163.71,163.49,163.69,2023.0,154.3904,154.5982,154.3904,154.5793,2023.0
2022-09-07 14:15:00,163.73,163.76,163.35,163.47,3990.0,154.6171,154.6454,154.2582,154.3715,3990.0
2022-09-07 14:20:00,163.51,163.55,163.29,163.43,5931.0,154.4093,154.4471,154.2015,154.3338,5931.0
2022-09-07 14:25:00,163.45,163.85,163.45,163.84,7276.0,154.3526,154.7304,154.3526,154.7209,7276.0
2022-09-07 14:30:00,163.87,164.13,163.73,164.13,5108.0,154.7493,154.9948,154.6171,154.9948,5108.0
2022-09-07 14:35:00,164.13,164.31,164.05,164.12,4148.0,154.9948,155.1648,154.9192,154.9853,4148.0
2022-09-07 14:40:00,164.17,164.34,164.08,164.19,5059.0,155.0326,155.1931,154.9476,155.0515,5059.0
2022-09-07 14:45:00,164.23,164.47,164.19,164.47,4763.0,155.0892,155.3159,155.0515,155.3159,4763.0
2022-09-07 14:50:00,164.34,164.44,164.09,164.41,10058.0,155.1931,155.2875,154.957,155.2592,10058.0
2022-09-07 14:55:00,164.51,164.66,164.36,164.58,7542.0,155.3536,155.4953,155.212,155.4197,7542.0
2022-09-07 15:00:00,164.59,164.68,164.43,164.65,6022.0,155.4292,155.5142,155.2781,155.4859,6022.0
2022-09-07 15:05:00,164.66,164.93,164.54,164.93,6594.0,155.4953,155.7503,155.382,155.7503,6594.0
2022-09-07 15:10:00,164.91,165.02,164.76,165.0,11473.0,155.7314,155.8353,155.5897,155.8164,11473.0
2022-09-07 15:15:00,165.0,165.2,164.79,164.9,19842.0,155.8164,156.0052,155.6181,155.7219,19842.0
2022-09-07 15:20:00,164.88,165.13,164.84,164.98,14936.0,155.703,155.9391,155.6653,155.7975,14936.0
2022-09-07 15:25:00,164.96,165.33,164.94,165.24,13155.0,155.7786,156.128,155.7597,156.043,13155.0
2022-09-07 15:30:00,165.2,165.2,164.74,164.91,15058.0,156.0052,156.0052,155.5708,155.7314,15058.0
2022-09-07 15:35:00,164.91,164.91,164.41,164.41,20280.0,155.7314,155.7314,155.2592,155.2592,20280.0
2022-09-07 15:40:00,164.41,164.44,163.96,164.16,22540.0,155.2592,155.2875,154.8343,155.0231,22540.0
2022-09-07 15:45:00,164.15,164.34,164.09,164.1,24229.0,155.0137,155.1931,154.957,154.9665,24229.0
2022-09-07 15:50:00,164.04,164.04,163.58,163.83,41488.0,154.9098,154.9098,154.4754,154.7115,41488.0
2022-09-07 15:55:00,163.79,163.8,163.23,163.31,71781.0,154.6737,154.6832,154.1449,154.2204,71781.0
2022-09-08 09:30:00,161.97,162.49,160.88,161.08,30949.0,152.955,153.4461,151.9257,152.1146,30949.0
2022-09-08 09:35:00,161.09,161.62,160.7,161.62,4271.0,152.124,152.6245,151.7557,152.6245,4271.0
2022-09-08 09:40:00,161.49,162.72,161.28,162.63,10127.0,152.5017,153.6633,152.3034,153.5783,10127.0
2022-09-08 09:45:00,162.47,163.02,162.3,162.47,11353.0,153.4272,153.9466,153.2666,153.4272,11353.0
2022-09-08 09:50:00,162.21,162.62,161.93,162.61,5387.0,153.1817,153.5688,152.9172,153.5594,5387.0
2022-09-08 09:55:00,162.54,163.35,162.53,162.57,10311.0,153.4933,154.2582,153.4838,153.5216,10311.0
2022-09-08 10:00:00,162.69,162.71,161.92,161.97,8326.0,153.6349,153.6538,152.9078,152.955,8326.0
2022-09-08 10:05:00,161.89,162.94,161.85,162.64,10227.0,152.8795,153.871,152.8417,153.5877,10227.0
2022-09-08 10:10:00,162.53,162.93,162.28,162.55,8441.0,153.4838,153.8616,153.2478,153.5027,8441.0
2022-09-08 10:15:00,162.45,163.69,162.38,163.69,11279.0,153.4083,154.5793,153.3422,154.5793,11279.0
2022-09-08 10:20:00,163.76,164.19,163.13,163.26,8466.0,154.6454,155.0515,154.0505,154.1732,8466.0
2022-09-08 10:25:00,163.2,163.56,163.14,163.39,5496.0,154.1166,154.4565,154.0599,154.296,5496.0
2022-09-08 10:30:00,163.31,163.92,163.05,163.76,9943.0,154.2204,154.7965,153.9749,154.6454,9943.0
2022-09-08 10:35:00,163.84,164.45,163.58,164.33,5628.0,154.7209,155.297,154.4754,155.1837,5628.0
2022-09-08 10:40:00,164.41,164.64,164.04,164.54,5143.0,155.2592,155.4764,154.9098,155.382,5143.0
2022-09-08 10:45:00,164.64,164.83,164.36,164.83,4245.0,155.4764,155.6558,155.212,155.6558,4245.0
2022-09-08 10:50:00,164.73,164.84,164.42,164.73,4512.0,155.5614,155.6653,155.2687,155.5614,4512.0
2022-09-08 10:55:00,164.84,165.49,164.84,165.49,7313.0,155.6653,156.2791,155.6653,156.2791,7313.0
2022-09-08 11:00:00,165.56,166.14,165.55,165.96,11367.0,156.3452,156.8929,156.3358,156.7229,11367.0
2022-09-08 11:05:00,165.86,166.21,165.71,165.83,8496.0,156.6285,156.959,156.4869,156.6002,8496.0
2022-09-08 11:10:00,165.9,166.38,165.71,166.38,21410.0,156.6663,157.1196,156.4869,157.1196,21410.0
2022-09-08 11:15:00,166.26,166.54,166.13,166.49,8588.0,157.0062,157.2707,156.8835,157.2234,8588.0
2022-09-08 11:20:00,166.35,166.79,166.34,166.74,5389.0,157.0912,157.5067,157.0818,157.4595,5389.0
2022-09-08 11:25:00,166.75,166.89,166.4,166.45,13570.0,157.469,157.6012,157.1384,157.1857,13570.0
2022-09-08 11:30:00,166.39,166.72,166.3,166.54,7282.0,157.129,157.4406,157.044,157.2707,7282.0
2022-09-08 11:35:00,166.49,166.74,166.34,166.35,5838.0,157.2234,157.4595,157.0818,157.0912,5838.0
2022-09-08 11:40:00,166.34,166.52,166.23,166.36,3934.0,157.0818,157.2518,156.9779,157.1007,3934.0
2022-09-08 11:45:00,166.26,166.42,166.0,166.0,14505.0,157.0062,157.1573,156.7607,156.7607,14505.0
2022-09-08 11:50:00,165.91,166.2,165.8,166.2,2982.0,156.6757,156.9496,156.5718,156.9496,2982.0
2022-09-08 11:55:00,166.25,166.25,166.1,166.17,3019.0,156.9968,156.9968,156.8551,156.9212,3019.0
2022-09-08 12:00:00,166.25,166.25,164.46,164.48,6480.0,156.9968,156.9968,155.3064,155.3253,6480.0
2022-09-08 12:05:00,164.41,164.42,163.53,163.82,6224.0,155.2592,155.2687,154.4282,154.702,6224.0
2022-09-08 12:10:00,163.71,163.84,163.23,163.54,14008.0,154.5982,154.7209,154.1449,154.4376,14008.0
2022-09-08 12:15:00,163.7,163.88,163.44,163.62,6951.0,154.5887,154.7587,154.3432,154.5132,6951.0
2022-09-08 12:20:00,163.68,163.8,163.1,163.5,5897.0,154.5698,154.6832,154.0221,154.3999,5897.0
2022-09-08 12:25:00,163.32,163.62,163.32,163.5,3378.0,154.2299,154.5132,154.2299,154.3999,3378.0
2022-09-08 12:30:00,163.42,163.74,163.42,163.6,3200.0,154.3243,154.6265,154.3243,154.4943,3200.0
2022-09-08 12:35:00,163.79,164.07,163.73,163.73,5333.0,154.6737,154.9381,154.6171,154.6171,5333.0
2022-09-08 12:40:00,163.65,164.65,163.64,164.5,9073.0,154.5415,155.4859,154.5321,155.3442,9073.0
2022-09-08 12:45:00,164.57,164.57,164.03,164.15,2445.0,155.4103,155.4103,154.9004,155.0137,2445.0
2022-09-08 12:50:00,164.16,164.45,164.15,164.3,2645.0,155.0231,155.297,155.0137,155.1553,2645.0
2022-09-08 12:55:00,164.42,164.49,164.34,164.43,1607.0,155.2687,155.3348,155.1931,155.2781,1607.0
2022-09-08 13:00:00,164.34,164.36,163.73,163.9,5564.0,155.1931,155.212,154.6171,154.7776,5564.0
2022-09-08 13:05:00,164.01,164.15,163.81,164.15,3872.0,154.8815,155.0137,154.6926,155.0137,3872.0
2022-09-08 13:10:00,164.49,165.15,164.48,165.05,3555.0,155.3348,155.958,155.3253,155.8636,3555.0
2022-09-08 13:15:00,165.05,165.09,164.84,164.94,3017.0,155.8636,155.9014,155.6653,155.7597,3017.0
2022-09-08 13:20:00,165.0,165.2,164.91,164.97,9239.0,155.8164,156.0052,155.7314,155.788,9239.0
2022-09-08 13:25:00,165.08,165.23,165.02,165.08,2870.0,155.8919,156.0336,155.8353,155.8919,2870.0
2022-09-08 13:30:00,165.11,165.11,164.79,164.93,2403.0,155.9202,155.9202,155.6181,155.7503,2403.0
2022-09-08 13:35:00,165.03,165.43,165.02,165.29,3013.0,155.8447,156.2224,155.8353,156.0902,3013.0
2022-09-08 13:40:00,165.22,165.3,165.14,165.23,2909.0,156.0241,156.0997,155.9486,156.0336,2909.0
2022-09-08 13:45:00,165.21,165.28,165.11,165.12,2158.0,156.0147,156.0808,155.9202,155.9297,2158.0
2022-09-08 13:50:00,165.09,165.32,164.89,164.89,3224.0,155.9014,156.1186,155.7125,155.7125,3224.0
2022-09-08 13:55:00,164.77,164.77,164.37,164.77,2712.0,155.5992,155.5992,155.2214,155.5992,2712.0
2022-09-08 14:00:00,164.98,164.98,164.71,164.8,2113.0,155.7975,155.7975,155.5425,155.6275,2113.0
2022-09-08 14:05:00,164.92,165.11,164.6,164.6,3830.0,155.7408,155.9202,155.4386,155.4386,3830.0
2022-09-08 14:10:00,164.84,164.84,164.56,164.57,1701.0,155.6653,155.6653,155.4009,155.4103,1701.0
2022-09-08 14:15:00,164.37,164.89,164.37,164.84,1549.0,155.2214,155.7125,155.2214,155.6653,1549.0
2022-09-08 14:20:00,164.78,164.79,164.62,164.69,1465.0,155.6086,155.6181,155.4575,155.5236,1465.0
2022-09-08 14:25:00,164.68,164.87,164.57,164.83,2536.0,155.5142,155.6936,155.4103,155.6558,2536.0
2022-09-08 14:30:00,164.75,165.19,164.75,165.19,1942.0,155.5803,155.9958,155.5803,155.9958,1942.0
2022-09-08 14:35:00,165.18,165.25,165.03,165.2,3623.0,155.9864,156.0525,155.8447,156.0052,3623.0
2022-09-08 14:40:00,165.22,165.28,164.34,164.87,5945.0,156.0241,156.0808,155.1931,155.6936,5945.0
2022-09-08 14:45:00,164.89,164.92,164.45,164.64,5693.0,155.7125,155.7408,155.297,155.4764,5693.0
2022-09-08 14:50:00,164.62,164.86,164.54,164.86,4432.0,155.4575,155.6842,155.382,155.6842,4432.0
2022-09-08 14:55:00,164.82,164.82,164.55,164.66,3551.0,155.6464,155.6464,155.3914,155.4953,3551.0
2022-09-08 15:00:00,164.63,164.8,164.27,164.5,4884.0,155.467,155.6275,155.127,155.3442,4884.0
2022-09-08 15:05:00,164.5,164.77,164.5,164.66,2538.0,155.3442,155.5992,155.3442,155.4953,2538.0
2022-09-08 15:10:00,164.58,164.92,164.43,164.92,4008.0,155.4197,155.7408,155.2781,155.7408,4008.0
2022-09-08 15:15:00,164.94,165.07,164.81,165.0,3959.0,155.7597,155.8825,155.6369,155.8164,3959.0
2022-09-08 15:20:00,165.02,165.08,164.88,165.04,10947.0,155.8353,155.8919,155.703,155.8541,10947.0
2022-09-08 15:25:00,165.03,165.09,164.86,164.87,4251.0,155.8447,155.9014,155.6842,155.6936,4251.0
2022-09-08 15:30:00,164.9,164.98,164.59,164.68,8887.0,155.7219,155.7975,155.4292,155.5142,8887.0
2022-09-08 15:35:00,164.68,164.7,164.51,164.68,6163.0,155.5142,155.5331,155.3536,155.5142,6163.0
2022-09-08 15:40:00,164.65,164.7,164.2,164.25,5797.0,155.4859,155.5331,155.0609,155.1081,5797.0
2022-09-08 15:45:00,164.28,164.58,164.2,164.32,18317.0,155.1364,155.4197,155.0609,155.1742,18317.0
2022-09-08 15:50:00,164.38,165.14,164.34,164.98,32820.0,155.2309,155.9486,155.1931,155.7975,32820.0
2022-09-08 15:55:00,164.9,165.52,164.73,165.46,94551.0,155.7219,156.3074,155.5614,156.2508,94551.0
2022-09-09 09:30:00,166.57,166.71,165.67,166.51,56263.0,157.299,157.4312,156.4491,157.2423,56263.0
2022-09-09 09:35:00,166.42,166.7,165.73,166.22,10299.0,157.1573,157.4218,156.5057,156.9685,10299.0
2022-09-09 09:40:00,166.2,166.51,165.66,166.17,13938.0,156.9496,157.2423,156.4396,156.9212,13938.0
2022-09-09 09:45:00,166.05,166.7,165.89,166.4,16535.0,156.8079,157.4218,156.6568,157.1384,16535.0
2022-09-09 09:50:00,166.26,166.93,166.03,166.93,16560.0,157.0062,157.6389,156.789,157.6389,16560.0
2022-09-09 09:55:00,166.61,167.12,166.4,167.01,28939.0,157.3368,157.8184,157.1384,157.7145,28939.0
2022-09-09 10:00:00,166.91,168.14,166.89,168.04,10854.0,157.6201,158.7816,157.6012,158.6872,10854.0
2022-09-09 10:05:00,168.15,168.44,167.95,168.19,6891.0,158.791,159.0649,158.6022,158.8288,6891.0
2022-09-09 10:10:00,168.23,168.58,168.1,168.28,7068.0,158.8666,159.1971,158.7438,158.9138,7068.0
2022-09-09 10:15:00,168.37,168.87,168.15,168.22,10102.0,158.9988,159.471,158.791,158.8572,10102.0
2022-09-09 10:20:00,168.12,168.56,167.71,167.73,6413.0,158.7627,159.1782,158.3755,158.3944,6413.0
2022-09-09 10:25:00,167.67,168.26,167.6,168.26,4156.0,158.3378,158.8949,158.2717,158.8949,4156.0
2022-09-09 10:30:00,168.28,168.41,168.0,168.11,1636.0,158.9138,159.0366,158.6494,158.7533,1636.0
2022-09-09 10:35:00,168.19,168.34,167.89,168.21,4637.0,158.8288,158.9705,158.5455,158.8477,4637.0
2022-09-09 10:40:00,168.3,168.66,168.3,168.51,5079.0,158.9327,159.2727,158.9327,159.131,5079.0
2022-09-09 10:45:00,168.54,168.55,167.79,168.13,6606.0,159.1593,159.1688,158.4511,158.7722,6606.0
2022-09-09 10:50:00,168.16,168.16,167.93,167.98,9132.0,158.8005,158.8005,158.5833,158.6305,9132.0
2022-09-09 10:55:00,167.89,167.89,167.51,167.8,9200.0,158.5455,158.5455,158.1867,158.4605,9200.0
2022-09-09 11:00:00,167.84,167.84,167.42,167.5,6631.0,158.4983,158.4983,158.1017,158.1772,6631.0
2022-09-09 11:05:00,167.54,167.81,167.52,167.58,6580.0,158.215,158.47,158.1961,158.2528,6580.0
2022-09-09 11:10:00,167.59,167.84,167.37,167.81,5850.0,158.2622,158.4983,158.0545,158.47,5850.0
2022-09-09 11:15:00,167.81,168.02,167.73,167.84,9195.0,158.47,158.6683,158.3944,158.4983,9195.0
2022-09-09 11:20:00,167.84,168.11,167.64,168.11,4800.0,158.4983,158.7533,158.3094,158.7533,4800.0
2022-09-09 11:25:00,168.12,168.46,168.11,168.27,4381.0,158.7627,159.0838,158.7533,158.9044,4381.0
2022-09-09 11:30:00,168.3,168.62,168.1,168.35,4994.0,158.9327,159.2349,158.7438,158.9799,4994.0
2022-09-09 11:35:00,168.39,168.67,168.34,168.55,5708.0,159.0177,159.2821,158.9705,159.1688,5708.0
2022-09-09 11:40:00,168.66,168.8,168.53,168.74,11018.0,159.2727,159.4049,159.1499,159.3482,11018.0
2022-09-09 11:45:00,168.74,168.85,168.46,168.53,5173.0,159.3482,159.4521,159.0838,159.1499,5173.0
2022-09-09 11:50:00,168.56,168.6,168.17,168.22,5904.0,159.1782,159.216,158.8099,158.8572,5904.0
2022-09-09 11:55:00,168.18,168.59,168.16,168.5,6398.0,158.8194,159.2066,158.8005,159.1216,6398.0
2022-09-09 12:00:00,168.5,168.51,167.79,167.83,9042.0,159.1216,159.131,158.4511,158.4889,9042.0
2022-09-09 12:05:00,167.86,168.02,167.81,168.02,2300.0,158.5172,158.6683,158.47,158.6683,2300.0
2022-09-09 12:10:00,168.12,168.25,168.03,168.2,7013.0,158.7627,158.8855,158.6777,158.8383,7013.0
2022-09-09 12:15:00,168.2,168.2,167.67,167.9,5231.0,158.8383,158.8383,158.3378,158.555,5231.0
2022-09-09 12:20:00,167.81,167.87,167.5,167.5,4169.0,158.47,158.5266,158.1772,158.1772,4169.0
2022-09-09 12:25:00,167.42,167.69,167.37,167.67,1859.0,158.1017,158.3566,158.0545,158.3378,1859.0
2022-09-09 12:30:00,167.63,167.76,167.49,167.75,1871.0,158.3,158.4228,158.1678,158.4133,1871.0
2022-09-09 12:35:00,167.81,168.1,167.71,167.91,4065.0,158.47,158.7438,158.3755,158.5644,4065.0
2022-09-09 12:40:00,167.93,168.27,167.84,167.94,13220.0,158.5833,158.9044,158.4983,158.5927,13220.0
2022-09-09 12:45:00,167.98,168.23,167.74,168.21,8631.0,158.6305,158.8666,158.4039,158.8477,8631.0
2022-09-09 12:50:00,168.15,168.27,168.09,168.19,4068.0,158.791,158.9044,158.7344,158.8288,4068.0
2022-09-09 12:55:00,168.22,168.3,168.05,168.12,3480.0,158.8572,158.9327,158.6966,158.7627,3480.0
2022-09-09 13:00:00,168.06,168.06,167.84,168.06,2400.0,158.7061,158.7061,158.4983,158.7061,2400.0
2022-09-09 13:05:00,168.14,168.22,168.0,168.14,3503.0,158.7816,158.8572,158.6494,158.7816,3503.0
2022-09-09 13:10:00,168.13,168.46,168.12,168.36,3729.0,158.7722,159.0838,158.7627,158.9894,3729.0
2022-09-09 13:15:00,168.37,168.55,168.36,168.36,5115.0,158.9988,159.1688,158.9894,158.9894,5115.0
2022-09-09 13:20:00,168.33,168.65,168.33,168.43,2934.0,158.961,159.2632,158.961,159.0555,2934.0
2022-09-09 13:25:00,168.45,168.64,168.3,168.31,3415.0,159.0743,159.2538,158.9327,158.9421,3415.0
2022-09-09 13:30:00,168.39,168.55,168.3,168.37,4417.0,159.0177,159.1688,158.9327,158.9988,4417.0
2022-09-09 13:35:00,168.34,168.58,168.3,168.53,3934.0,158.9705,159.1971,158.9327,159.1499,3934.0
2022-09-09 13:40:00,168.45,168.45,168.12,168.12,2793.0,159.0743,159.0743,158.7627,158.7627,2793.0
2022-09-09 13:45:00,168.09,168.17,167.97,168.1,2196.0,158.7344,158.8099,158.6211,158.7438,2196.0
2022-09-09 13:50:00,168.26,168.26,168.06,168.23,4771.0,158.8949,158.8949,158.7061,158.8666,4771.0
2022-09-09 13:55:00,168.2,168.37,168.16,168.26,2616.0,158.8383,158.9988,158.8005,158.8949,2616.0
2022-09-09 14:00:00,168.22,168.22,167.9,167.93,2883.0,158.8572,158.8572,158.555,158.5833,2883.0
2022-09-09 14:05:00,167.96,168.12,167.83,168.06,3693.0,158.6116,158.7627,158.4889,158.7061,3693.0
2022-09-09 14:10:00,168.02,168.34,167.87,168.3,2524.0,158.6683,158.9705,158.5266,158.9327,2524.0
2022-09-09 14:15:00,168.38,168.4,168.21,168.27,2446.0,159.0082,159.0271,158.8477,158.9044,2446.0
2022-09-09 14:20:00,168.22,168.36,168.19,168.33,1200.0,158.8572,158.9894,158.8288,158.961,1200.0
2022-09-09 14:25:00,168.39,168.39,168.11,168.25,5592.0,159.0177,159.0177,158.7533,158.8855,5592.0
2022-09-09 14:30:00,168.22,168.25,167.76,167.76,6743.0,158.8572,158.8855,158.4228,158.4228,6743.0
2022-09-09 14:35:00,167.75,167.95,167.69,167.95,3184.0,158.4133,158.6022,158.3566,158.6022,3184.0
2022-09-09 14:40:00,167.85,168.0,167.76,167.78,5639.0,158.5077,158.6494,158.4228,158.4416,5639.0
2022-09-09 14:45:00,167.78,167.79,167.67,167.75,3366.0,158.4416,158.4511,158.3378,158.4133,3366.0
2022-09-09 14:50:00,167.79,167.79,167.55,167.61,4330.0,158.4511,158.4511,158.2244,158.2811,4330.0
2022-09-09 14:55:00,167.64,168.05,167.64,167.85,6301.0,158.3094,158.6966,158.3094,158.5077,6301.0
2022-09-09 15:00:00,167.83,168.18,167.79,168.18,4654.0,158.4889,158.8194,158.4511,158.8194,4654.0
2022-09-09 15:05:00,168.18,168.33,168.06,168.1,8859.0,158.8194,158.961,158.7061,158.7438,8859.0
2022-09-09 15:10:00,168.16,168.32,168.05,168.12,8454.0,158.8005,158.9516,158.6966,158.7627,8454.0
2022-09-09 15:15:00,168.14,168.54,168.11,168.49,9516.0,158.7816,159.1593,158.7533,159.1121,9516.0
2022-09-09 15:20:00,168.49,168.53,168.22,168.31,10662.0,159.1121,159.1499,158.8572,158.9421,10662.0
2022-09-09 15:25:00,168.31,168.56,168.26,168.48,15745.0,158.9421,159.1782,158.8949,159.1027,15745.0
2022-09-09 15:30:00,168.39,168.56,168.31,168.53,6117.0,159.0177,159.1782,158.9421,159.1499,6117.0
2022-09-09 15:35:00,168.52,168.52,168.13,168.21,7193.0,159.1405,159.1405,158.7722,158.8477,7193.0
2022-09-09 15:40:00,168.24,168.55,168.1,168.43,11852.0,158.876,159.1688,158.7438,159.0555,11852.0
2022-09-09 15:45:00,168.37,168.44,168.03,168.14,11884.0,158.9988,159.0649,158.6777,158.7816,11884.0
2022-09-09 15:50:00,168.08,168.7,167.85,168.29,42266.0,158.7249,159.3104,158.5077,158.9233,42266.0
2022-09-09 15:55:00,168.25,168.33,168.11,168.13,87941.0,158.8855,158.961,158.7533,158.7722,87941.0
2022-09-12 09:30:00,169.55,169.88,168.49,168.51,21856.0,160.1131,160.4248,159.1121,159.131,21856.0
2022-09-12 09:35:00,168.37,168.41,167.4,167.7,6036.0,158.9988,159.0366,158.0828,158.3661,6036.0
2022-09-12 09:40:00,167.53,168.65,167.53,168.15,6294.0,158.2056,159.2632,158.2056,158.791,6294.0
2022-09-12 09:45:00,167.9,168.51,167.74,168.29,3020.0,158.555,159.131,158.4039,158.9233,3020.0
2022-09-12 09:50:00,168.57,168.69,168.26,168.37,10245.0,159.1877,159.301,158.8949,158.9988,10245.0
2022-09-12 09:55:00,168.48,169.37,168.48,169.27,7936.0,159.1027,159.9431,159.1027,159.8487,7936.0
2022-09-12 10:00:00,169.42,169.66,168.96,169.59,20851.0,159.9904,160.217,159.556,160.1509,20851.0
2022-09-12 10:05:00,169.48,169.48,169.08,169.38,4156.0,160.047,160.047,159.6693,159.9526,4156.0
2022-09-12 10:10:00,169.34,169.42,168.55,168.62,8606.0,159.9148,159.9904,159.1688,159.2349,8606.0
2022-09-12 10:15:00,168.84,169.76,168.84,169.58,3430.0,159.4426,160.3114,159.4426,160.1415,3430.0
2022-09-12 10:20:00,169.57,169.74,169.34,169.53,8110.0,160.132,160.2925,159.9148,160.0942,8110.0
2022-09-12 10:25:00,169.61,169.63,169.32,169.48,9926.0,160.1698,160.1887,159.8959,160.047,9926.0
2022-09-12 10:30:00,169.52,169.72,169.42,169.52,7951.0,160.0848,160.2737,159.9904,160.0848,7951.0
2022-09-12 10:35:00,169.5,169.9,169.4,169.5,9586.0,160.0659,160.4436,159.9715,160.0659,9586.0
2022-09-12 10:40:00,169.41,169.41,168.97,169.08,22074.0,159.9809,159.9809,159.5654,159.6693,22074.0
2022-09-12 10:45:00,169.33,169.49,169.17,169.47,8076.0,159.9054,160.0565,159.7543,160.0376,8076.0
2022-09-12 10:50:00,169.43,169.59,169.14,169.18,2999.0,159.9998,160.1509,159.7259,159.7637,2999.0
2022-09-12 10:55:00,169.11,169.21,168.34,168.51,5053.0,159.6976,159.792,158.9705,159.131,5053.0
2022-09-12 11:00:00,168.4,168.62,167.93,168.22,8710.0,159.0271,159.2349,158.5833,158.8572,8710.0
2022-09-12 11:05:00,168.23,168.38,168.03,168.19,9040.0,158.8666,159.0082,158.6777,158.8288,9040.0
2022-09-12 11:10:00,168.3,168.3,168.07,168.16,2315.0,158.9327,158.9327,158.7155,158.8005,2315.0
2022-09-12 11:15:00,168.18,168.29,167.88,168.29,8478.0,158.8194,158.9233,158.5361,158.9233,8478.0
2022-09-12 11:20:00,168.3,168.55,168.2,168.49,5874.0,158.9327,159.1688,158.8383,159.1121,5874.0
2022-09-12 11:25:00,168.46,169.11,168.46,169.01,9504.0,159.0838,159.6976,159.0838,159.6032,9504.0
2022-09-12 11:30:00,169.02,169.02,168.65,168.67,3649.0,159.6126,159.6126,159.2632,159.2821,3649.0
2022-09-12 11:35:00,168.59,168.6,168.29,168.52,2108.0,159.2066,159.216,158.9233,159.1405,2108.0
2022-09-12 11:40:00,168.68,168.77,168.51,168.6,3700.0,159.2915,159.3765,159.131,159.216,3700.0
2022-09-12 11:45:00,168.62,168.62,168.27,168.27,1513.0,159.2349,159.2349,158.9044,158.9044,1513.0
2022-09-12 11:50:00,168.4,168.4,167.95,167.95,4565.0,159.0271,159.0271,158.6022,158.6022,4565.0
2022-09-12 11:55:00,167.98,168.02,167.19,167.27,5443.0,158.6305,158.6683,157.8845,157.96,5443.0
2022-09-12 12:00:00,167.2,167.37,167.11,167.19,4025.0,157.8939,158.0545,157.8089,157.8845,4025.0
2022-09-12 12:05:00,167.25,167.49,167.1,167.14,4477.0,157.9411,158.1678,157.7995,157.8373,4477.0
2022-09-12 12:10:00,167.13,167.53,167.0,167.49,4224.0,157.8278,158.2056,157.7051,158.1678,4224.0
2022-09-12 12:15:00,167.5,167.6,167.25,167.52,3854.0,158.1772,158.2717,157.9411,158.1961,3854.0
2022-09-12 12:20:00,167.46,167.81,167.38,167.8,3500.0,158.1395,158.47,158.0639,158.4605,3500.0
2022-09-12 12:25:00,167.81,167.83,167.63,167.79,2939.0,158.47,158.4889,158.3,158.4511,2939.0
2022-09-12 12:30:00,167.82,167.88,167.73,167.77,2014.0,158.4794,158.5361,158.3944,158.4322,2014.0
2022-09-12 12:35:00,167.77,168.07,167.57,168.07,6690.0,158.4322,158.7155,158.2433,158.7155,6690.0
2022-09-12 12:40:00,167.94,167.95,167.81,167.86,3634.0,158.5927,158.6022,158.47,158.5172,3634.0
2022-09-12 12:45:00,167.81,167.81,167.45,167.74,4195.0,158.47,158.47,158.13,158.4039,4195.0
2022-09-12 12:50:00,167.8,168.1,167.8,168.02,6848.0,158.4605,158.7438,158.4605,158.6683,6848.0
2022-09-12 12:55:00,168.08,168.24,168.07,168.17,2803.0,158.7249,158.876,158.7155,158.8099,2803.0
2022-09-12 13:00:00,168.25,168.25,167.94,168.1,4624.0,158.8855,158.8855,158.5927,158.7438,4624.0
2022-09-12 13:05:00,168.09,168.3,168.0,168.3,2646.0,158.7344,158.9327,158.6494,158.9327,2646.0
2022-09-12 13:10:00,168.2,168.39,168.12,168.25,2974.0,158.8383,159.0177,158.7627,158.8855,2974.0
2022-09-12 13:15:00,168.23,168.29,168.06,168.09,4004.0,158.8666,158.9233,158.7061,158.7344,4004.0
2022-09-12 13:20:00,168.1,168.1,167.83,167.83,2419.0,158.7438,158.7438,158.4889,158.4889,2419.0
2022-09-12 13:25:00,167.95,168.15,167.95,168.09,1758.0,158.6022,158.791,158.6022,158.7344,1758.0
2022-09-12 13:30:00,168.21,168.21,168.04,168.15,1542.0,158.8477,158.8477,158.6872,158.791,1542.0
2022-09-12 13:35:00,168.3,168.36,168.23,168.34,1237.0,158.9327,158.9894,158.8666,158.9705,1237.0
2022-09-12 13:40:00,168.25,168.25,167.86,167.9,2596.0,158.8855,158.8855,158.5172,158.555,2596.0
2022-09-12 13:45:00,167.82,168.02,167.79,168.0,2870.0,158.4794,158.6683,158.4511,158.6494,2870.0
2022-09-12 13:50:00,168.13,168.43,168.13,168.43,2227.0,158.7722,159.0555,158.7722,159.0555,2227.0
2022-09-12 13:55:00,168.38,168.43,168.28,168.32,8162.0,159.0082,159.0555,158.9138,158.9516,8162.0
2022-09-12 14:00:00,168.44,168.44,167.94,168.01,6122.0,159.0649,159.0649,158.5927,158.6588,6122.0
2022-09-12 14:05:00,168.06,168.11,167.89,167.92,3796.0,158.7061,158.7533,158.5455,158.5738,3796.0
2022-09-12 14:10:00,167.85,168.14,167.85,168.14,1600.0,158.5077,158.7816,158.5077,158.7816,1600.0
2022-09-12 14:15:00,168.18,168.18,167.68,167.79,6376.0,158.8194,158.8194,158.3472,158.4511,6376.0
2022-09-12 14:20:00,167.91,167.93,167.49,167.84,5417.0,158.5644,158.5833,158.1678,158.4983,5417.0
2022-09-12 14:25:00,167.84,167.84,167.59,167.68,3488.0,158.4983,158.4983,158.2622,158.3472,3488.0
2022-09-12 14:30:00,167.73,167.76,167.42,167.5,10167.0,158.3944,158.4228,158.1017,158.1772,10167.0
2022-09-12 14:35:00,167.54,167.74,167.4,167.74,5553.0,158.215,158.4039,158.0828,158.4039,5553.0
2022-09-12 14:40:00,167.71,167.87,167.63,167.81,3244.0,158.3755,158.5266,158.3,158.47,3244.0
2022-09-12 14:45:00,167.87,168.15,167.87,168.09,2425.0,158.5266,158.791,158.5266,158.7344,2425.0
2022-09-12 14:50:00,168.07,168.21,168.04,168.15,15205.0,158.7155,158.8477,158.6872,158.791,15205.0
2022-09-12 14:55:00,168.15,168.32,168.1,168.24,8705.0,158.791,158.9516,158.7438,158.876,8705.0
2022-09-12 15:00:00,168.25,168.52,168.09,168.48,10640.0,158.8855,159.1405,158.7344,159.1027,10640.0
2022-09-12 15:05:00,168.59,168.87,168.48,168.87,6108.0,159.2066,159.471,159.1027,159.471,6108.0
2022-09-12 15:10:00,168.86,169.0,168.81,168.89,12679.0,159.4615,159.5937,159.4143,159.4899,12679.0
2022-09-12 15:15:00,168.91,168.91,168.53,168.53,3717.0,159.5087,159.5087,159.1499,159.1499,3717.0
2022-09-12 15:20:00,168.54,168.63,168.41,168.45,4301.0,159.1593,159.2443,159.0366,159.0743,4301.0
2022-09-12 15:25:00,168.39,168.54,168.38,168.4,4799.0,159.0177,159.1593,159.0082,159.0271,4799.0
2022-09-12 15:30:00,168.35,168.42,168.15,168.15,3336.0,158.9799,159.046,158.791,158.791,3336.0
2022-09-12 15:35:00,168.13,168.51,168.13,168.37,4351.0,158.7722,159.131,158.7722,158.9988,4351.0
2022-09-12 15:40:00,168.32,168.99,168.31,168.99,6220.0,158.9516,159.5843,158.9421,159.5843,6220.0
2022-09-12 15:45:00,168.98,168.99,168.6,168.68,8750.0,159.5748,159.5843,159.216,159.2915,8750.0
2022-09-12 15:50:00,168.81,168.94,168.66,168.66,19315.0,159.4143,159.5371,159.2727,159.2727,19315.0
2022-09-12 15:55:00,168.6,169.16,168.58,169.09,60984.0,159.216,159.7448,159.1971,159.6787,60984.0
2022-09-13 09:30:00,162.05,163.4,161.7,162.74,39984.0,153.0306,154.3054,152.7,153.6822,39984.0
2022-09-13 09:35:00,162.69,162.84,161.42,162.01,17344.0,153.6349,153.7766,152.4356,152.9928,17344.0
2022-09-13 09:40:00,161.74,162.22,161.5,161.74,12543.0,152.7378,153.1911,152.5112,152.7378,12543.0
2022-09-13 09:45:00,161.58,162.52,161.37,162.04,13909.0,152.5867,153.4744,152.3884,153.0211,13909.0
2022-09-13 09:50:00,162.15,162.51,161.9,162.2,9189.0,153.125,153.465,152.8889,153.1722,9189.0
2022-09-13 09:55:00,162.24,162.54,161.93,162.31,11319.0,153.21,153.4933,152.9172,153.2761,11319.0
2022-09-13 10:00:00,162.18,162.45,161.17,161.18,17804.0,153.1533,153.4083,152.1995,152.209,17804.0
2022-09-13 10:05:00,161.17,161.51,160.98,161.32,6988.0,152.1995,152.5206,152.0201,152.3412,6988.0
2022-09-13 10:10:00,161.27,162.19,161.11,161.77,10048.0,152.294,153.1628,152.1429,152.7661,10048.0
2022-09-13 10:15:00,161.86,162.1,161.49,162.1,8881.0,152.8511,153.0778,152.5017,153.0778,8881.0
2022-09-13 10:20:00,162.02,162.03,161.3,161.45,13042.0,153.0022,153.0117,152.3223,152.464,13042.0
2022-09-13 10:25:00,161.41,161.6,161.18,161.31,7173.0,152.4262,152.6056,152.209,152.3317,7173.0
2022-09-13 10:30:00,161.14,161.46,160.95,161.01,7550.0,152.1712,152.4734,151.9918,152.0484,7550.0
2022-09-13 10:35:00,160.96,161.0,160.36,160.41,9731.0,152.0012,152.039,151.4346,151.4818,9731.0
2022-09-13 10:40:00,160.36,160.4,159.73,160.1,13398.0,151.4346,151.4724,150.8397,151.1891,13398.0
2022-09-13 10:45:00,160.05,160.05,159.47,159.47,7541.0,151.1419,151.1419,150.5942,150.5942,7541.0
2022-09-13 10:50:00,159.4,159.91,159.4,159.78,10258.0,150.5281,151.0097,150.5281,150.8869,10258.0
2022-09-13 10:55:00,159.71,159.92,159.56,159.69,6679.0,150.8208,151.0191,150.6792,150.8019,6679.0
2022-09-13 11:00:00,159.64,160.01,159.5,159.83,10582.0,150.7547,151.1041,150.6225,150.9341,10582.0
2022-09-13 11:05:00,159.8,159.96,159.47,159.78,4936.0,150.9058,151.0569,150.5942,150.8869,4936.0
2022-09-13 11:10:00,159.69,159.85,159.28,159.61,7969.0,150.8019,150.953,150.4147,150.7264,7969.0
2022-09-13 11:15:00,159.67,159.9,159.43,159.61,6249.0,150.783,151.0002,150.5564,150.7264,6249.0
2022-09-13 11:20:00,159.62,159.94,159.38,159.48,10443.0,150.7358,151.038,150.5092,150.6036,10443.0
2022-09-13 11:25:00,159.46,159.7,159.43,159.65,16763.0,150.5847,150.8114,150.5564,150.7641,16763.0
2022-09-13 11:30:00,159.64,160.02,159.61,159.83,7144.0,150.7547,151.1135,150.7264,150.9341,7144.0
2022-09-13 11:35:00,159.9,159.95,159.77,159.86,3623.0,151.0002,151.0474,150.8775,150.9625,3623.0
2022-09-13 11:40:00,159.79,159.79,159.12,159.32,6424.0,150.8964,150.8964,150.2636,150.4525,6424.0
2022-09-13 11:45:00,159.31,159.32,158.98,159.12,7142.0,150.4431,150.4525,150.1314,150.2636,7142.0
2022-09-13 11:50:00,158.93,159.5,158.93,159.5,4032.0,150.0842,150.6225,150.0842,150.6225,4032.0
2022-09-13 11:55:00,159.58,160.02,159.45,160.0,10768.0,150.698,151.1135,150.5753,151.0947,10768.0
2022-09-13 12:00:00,159.92,159.95,159.46,159.78,6198.0,151.0191,151.0474,150.5847,150.8869,6198.0
2022-09-13 12:05:00,159.77,159.86,159.51,159.83,4023.0,150.8775,150.9625,150.6319,150.9341,4023.0
2022-09-13 12:10:00,159.78,159.93,159.65,159.82,12714.0,150.8869,151.0286,150.7641,150.9247,12714.0
2022-09-13 12:15:00,159.79,160.05,159.76,159.81,26302.0,150.8964,151.1419,150.868,150.9152,26302.0
2022-09-13 12:20:00,159.8,159.91,159.69,159.83,11100.0,150.9058,151.0097,150.8019,150.9341,11100.0
2022-09-13 12:25:00,159.82,159.82,159.36,159.45,5429.0,150.9247,150.9247,150.4903,150.5753,5429.0
2022-09-13 12:30:00,159.5,159.75,159.43,159.74,4296.0,150.6225,150.8586,150.5564,150.8491,4296.0
2022-09-13 12:35:00,159.86,159.86,159.66,159.67,3287.0,150.9625,150.9625,150.7736,150.783,3287.0
2022-09-13 12:40:00,159.74,159.77,159.58,159.58,1900.0,150.8491,150.8775,150.698,150.698,1900.0
2022-09-13 12:45:00,159.52,159.67,159.32,159.49,4931.0,150.6414,150.783,150.4525,150.613,4931.0
2022-09-13 12:50:00,159.53,159.55,159.24,159.32,2700.0,150.6508,150.6697,150.377,150.4525,2700.0
2022-09-13 12:55:00,159.29,159.35,158.94,158.99,3966.0,150.4242,150.4808,150.0937,150.1409,3966.0
2022-09-13 13:00:00,158.92,159.44,158.77,159.16,10312.0,150.0748,150.5658,149.9331,150.3014,10312.0
2022-09-13 13:05:00,159.06,159.6,159.06,159.32,6394.0,150.207,150.7169,150.207,150.4525,6394.0
2022-09-13 13:10:00,159.34,159.45,159.21,159.25,8292.0,150.4714,150.5753,150.3486,150.3864,8292.0
2022-09-13 13:15:00,159.28,159.4,159.01,159.03,17056.0,150.4147,150.5281,150.1598,150.1787,17056.0
2022-09-13 13:20:00,159.03,159.26,158.99,159.19,6433.0,150.1787,150.3958,150.1409,150.3297,6433.0
2022-09-13 13:25:00,159.16,159.28,159.06,159.17,26855.0,150.3014,150.4147,150.207,150.3109,26855.0
2022-09-13 13:30:00,159.13,159.2,158.87,158.98,25937.0,150.2731,150.3392,150.0276,150.1314,25937.0
2022-09-13 13:35:00,159.01,159.06,158.59,158.83,11262.0,150.1598,150.207,149.7631,149.9898,11262.0
2022-09-13 13:40:00,158.81,158.87,158.48,158.48,12189.0,149.9709,150.0276,149.6593,149.6593,12189.0
2022-09-13 13:45:00,158.47,158.47,158.12,158.12,18408.0,149.6498,149.6498,149.3193,149.3193,18408.0
2022-09-13 13:50:00,158.19,158.3,158.02,158.24,15459.0,149.3854,149.4893,149.2249,149.4326,15459.0
2022-09-13 13:55:00,158.3,158.65,158.25,158.59,29974.0,149.4893,149.8198,149.4421,149.7631,29974.0
2022-09-13 14:00:00,158.61,158.72,158.23,158.36,39804.0,149.782,149.8859,149.4232,149.5459,39804.0
2022-09-13 14:05:00,158.44,158.67,158.31,158.35,9193.0,149.6215,149.8387,149.4987,149.5365,9193.0
2022-09-13 14:10:00,158.4,158.4,158.12,158.25,10899.0,149.5837,149.5837,149.3193,149.4421,10899.0
2022-09-13 14:15:00,158.22,158.36,158.12,158.14,7460.0,149.4137,149.5459,149.3193,149.3382,7460.0
2022-09-13 14:20:00,158.14,158.14,157.84,158.02,4170.0,149.3382,149.3382,149.0549,149.2249,4170.0
2022-09-13 14:25:00,158.06,158.06,157.66,157.75,11514.0,149.2626,149.2626,148.8849,148.9699,11514.0
2022-09-13 14:30:00,157.75,157.87,157.55,157.55,17169.0,148.9699,149.0832,148.781,148.781,17169.0
2022-09-13 14:35:00,157.56,157.62,157.36,157.39,16169.0,148.7905,148.8471,148.6016,148.6299,16169.0
2022-09-13 14:40:00,157.39,157.56,157.27,157.56,18926.0,148.6299,148.7905,148.5166,148.7905,18926.0
2022-09-13 14:45:00,157.5,157.7,157.48,157.66,10889.0,148.7338,148.9227,148.7149,148.8849,10889.0
2022-09-13 14:50:00,157.65,157.78,157.4,157.56,27471.0,148.8755,148.9982,148.6394,148.7905,27471.0
2022-09-13 14:55:00,157.58,157.91,157.58,157.76,26876.0,148.8094,149.121,148.8094,148.9793,26876.0
2022-09-13 15:00:00,157.79,158.05,157.6,157.62,33781.0,149.0077,149.2532,148.8282,148.8471,33781.0
2022-09-13 15:05:00,157.67,157.78,157.52,157.62,56011.0,148.8943,148.9982,148.7527,148.8471,56011.0
2022-09-13 15:10:00,157.64,157.71,157.38,157.71,45063.0,148.866,148.9321,148.6205,148.9321,45063.0
2022-09-13 15:15:00,157.65,157.81,157.59,157.64,63603.0,148.8755,149.0266,148.8188,148.866,63603.0
2022-09-13 15:20:00,157.65,157.75,157.1,157.16,72847.0,148.8755,148.9699,148.3561,148.4127,72847.0
2022-09-13 15:25:00,157.13,157.13,156.55,156.6,50958.0,148.3844,148.3844,147.8367,147.8839,50958.0
2022-09-13 15:30:00,156.59,156.64,155.62,155.88,24264.0,147.8745,147.9217,146.9584,147.204,24264.0
2022-09-13 15:35:00,155.81,156.01,155.49,155.85,24228.0,147.1379,147.3267,146.8357,147.1756,24228.0
2022-09-13 15:40:00,155.78,155.85,155.31,155.49,24636.0,147.1095,147.1756,146.6657,146.8357,24636.0
2022-09-13 15:45:00,155.5,155.62,155.12,155.3,45018.0,146.8451,146.9584,146.4863,146.6563,45018.0
2022-09-13 15:50:00,155.36,155.96,155.0,155.43,96851.0,146.7129,147.2795,146.373,146.779,96851.0
2022-09-13 15:55:00,155.36,155.64,155.02,155.48,196745.0,146.7129,146.9773,146.3918,146.8262,196745.0
2022-09-14 09:30:00,154.51,155.96,154.32,154.37,74834.0,146.6835,148.06,146.5031,146.5506,74834.0
2022-09-14 09:35:00,154.2,155.03,154.15,154.91,44709.0,146.3892,147.1771,146.3417,147.0632,44709.0
2022-09-14 09:40:00,154.9,155.99,154.62,155.9,77751.0,147.0537,148.0885,146.7879,148.0031,77751.0
2022-09-14 09:45:00,156.12,156.86,155.87,155.92,47773.0,148.2119,148.9144,147.9746,148.0221,47773.0
2022-09-14 09:50:00,155.79,156.58,155.38,156.11,15600.0,147.8986,148.6486,147.5094,148.2024,15600.0
2022-09-14 09:55:00,156.11,156.89,156.11,156.75,12199.0,148.2024,148.9429,148.2024,148.81,12199.0
2022-09-14 10:00:00,156.96,156.96,155.76,156.01,11702.0,149.0094,149.0094,147.8702,148.1075,11702.0
2022-09-14 10:05:00,155.91,156.55,155.81,155.9,8962.0,148.0126,148.6201,147.9176,148.0031,8962.0
2022-09-14 10:10:00,155.85,156.42,155.71,155.92,14777.0,147.9556,148.4967,147.8227,148.0221,14777.0
2022-09-14 10:15:00,156.02,156.23,155.39,155.39,14968.0,148.117,148.3163,147.5189,147.5189,14968.0
2022-09-14 10:20:00,155.51,155.81,154.81,154.9,11964.0,147.6328,147.9176,146.9683,147.0537,11964.0
2022-09-14 10:25:00,154.9,154.9,154.51,154.66,5131.0,147.0537,147.0537,146.6835,146.8259,5131.0
2022-09-14 10:30:00,154.53,155.16,154.5,155.07,89967.0,146.7025,147.3005,146.674,147.2151,89967.0
2022-09-14 10:35:00,155.05,155.75,154.75,155.66,36048.0,147.1961,147.8607,146.9113,147.7752,36048.0
2022-09-14 10:40:00,155.53,156.14,155.35,155.88,16457.0,147.6518,148.2309,147.4809,147.9841,16457.0
2022-09-14 10:45:00,156.04,156.41,155.88,156.24,12635.0,148.136,148.4872,147.9841,148.3258,12635.0
2022-09-14 10:50:00,156.29,156.96,156.12,156.96,7574.0,148.3733,149.0094,148.2119,149.0094,7574.0
2022-09-14 10:55:00,157.19,157.19,156.63,156.95,8293.0,149.2277,149.2277,148.6961,148.9999,8293.0
2022-09-14 11:00:00,156.95,157.01,156.25,156.48,10139.0,148.9999,149.0568,148.3353,148.5537,10139.0
2022-09-14 11:05:00,156.6,157.63,156.3,157.63,6344.0,148.6676,149.6454,148.3828,149.6454,6344.0
2022-09-14 11:10:00,157.78,158.11,157.48,157.74,6366.0,149.7878,150.1011,149.503,149.7499,6366.0
2022-09-14 11:15:00,157.8,158.08,157.77,157.86,4671.0,149.8068,150.0726,149.7783,149.8638,4671.0
2022-09-14 11:20:00,157.93,157.93,157.52,157.57,3219.0,149.9302,149.9302,149.541,149.5885,3219.0
2022-09-14 11:25:00,157.54,157.64,157.34,157.36,5053.0,149.56,149.6549,149.3701,149.3891,5053.0
2022-09-14 11:30:00,157.18,157.36,156.87,156.87,5637.0,149.2182,149.3891,148.9239,148.9239,5637.0
2022-09-14 11:35:00,157.13,157.24,156.84,157.15,9938.0,149.1708,149.2752,148.8954,149.1897,9938.0
2022-09-14 11:40:00,157.22,157.81,157.08,157.75,5938.0,149.2562,149.8163,149.1233,149.7594,5938.0
2022-09-14 11:45:00,157.83,158.07,157.66,157.68,13734.0,149.8353,150.0631,149.6739,149.6929,13734.0
2022-09-14 11:50:00,157.69,157.95,157.38,157.79,29403.0,149.7024,149.9492,149.4081,149.7973,29403.0
2022-09-14 11:55:00,157.86,157.9,157.53,157.62,8860.0,149.8638,149.9018,149.5505,149.6359,8860.0
2022-09-14 12:00:00,157.61,157.77,157.18,157.2,16387.0,149.6264,149.7783,149.2182,149.2372,16387.0
2022-09-14 12:05:00,157.23,157.67,157.1,157.61,56180.0,149.2657,149.6834,149.1423,149.6264,56180.0
2022-09-14 12:10:00,157.6,158.17,157.54,158.17,5717.0,149.617,150.1581,149.56,150.1581,5717.0
2022-09-14 12:15:00,158.19,158.47,158.1,158.25,20441.0,150.1771,150.4429,150.0916,150.234,20441.0
2022-09-14 12:20:00,158.21,158.52,158.08,158.47,10718.0,150.1961,150.4904,150.0726,150.4429,10718.0
2022-09-14 12:25:00,158.55,158.65,158.38,158.4,10907.0,150.5188,150.6138,150.3574,150.3764,10907.0
2022-09-14 12:30:00,158.45,158.65,158.3,158.5,16157.0,150.4239,150.6138,150.2815,150.4714,16157.0
2022-09-14 12:35:00,158.49,159.21,158.44,159.18,15022.0,150.4619,151.1454,150.4144,151.1169,15022.0
2022-09-14 12:40:00,159.19,159.6,159.13,159.52,7502.0,151.1264,151.5156,151.0695,151.4397,7502.0
2022-09-14 12:45:00,159.55,159.69,158.89,159.34,177410.0,151.4682,151.6011,150.8416,151.2688,177410.0
2022-09-14 12:50:00,159.25,159.4,159.18,159.31,8994.0,151.1834,151.3258,151.1169,151.2403,8994.0
2022-09-14 12:55:00,159.33,159.41,159.15,159.41,2900.0,151.2593,151.3353,151.0884,151.3353,2900.0
2022-09-14 13:00:00,159.47,159.91,159.4,159.58,10887.0,151.3922,151.8099,151.3258,151.4967,10887.0
2022-09-14 13:05:00,159.58,159.83,159.47,159.78,7020.0,151.4967,151.734,151.3922,151.6865,7020.0
2022-09-14 13:10:00,159.76,160.13,159.73,160.09,12152.0,151.6675,152.0188,151.6391,151.9808,12152.0
2022-09-14 13:15:00,160.16,160.43,159.99,160.17,18916.0,152.0473,152.3036,151.8859,152.0568,18916.0
2022-09-14 13:20:00,160.27,160.38,160.1,160.19,8692.0,152.1517,152.2561,151.9903,152.0758,8692.0
2022-09-14 13:25:00,160.16,160.2,159.89,160.19,6453.0,152.0473,152.0853,151.791,152.0758,6453.0
2022-09-14 13:30:00,160.21,160.22,159.62,159.62,18452.0,152.0947,152.1042,151.5346,151.5346,18452.0
2022-09-14 13:35:00,159.58,159.58,159.11,159.32,22219.0,151.4967,151.4967,151.0505,151.2498,22219.0
2022-09-14 13:40:00,159.37,159.7,159.33,159.7,5339.0,151.2973,151.6106,151.2593,151.6106,5339.0
2022-09-14 13:45:00,159.66,159.66,158.83,159.0,11924.0,151.5726,151.5726,150.7846,150.946,11924.0
2022-09-14 13:50:00,159.06,159.44,159.04,159.28,8296.0,151.003,151.3637,150.984,151.2119,8296.0
2022-09-14 13:55:00,159.18,159.19,158.66,158.77,9567.0,151.1169,151.1264,150.6233,150.7277,9567.0
2022-09-14 14:00:00,158.84,159.02,158.46,158.57,9949.0,150.7941,150.965,150.4334,150.5378,9949.0
2022-09-14 14:05:00,158.52,158.83,158.25,158.38,16851.0,150.4904,150.7846,150.234,150.3574,16851.0
2022-09-14 14:10:00,158.37,158.56,158.25,158.5,9992.0,150.3479,150.5283,150.234,150.4714,9992.0
2022-09-14 14:15:00,158.49,158.66,158.44,158.63,25366.0,150.4619,150.6233,150.4144,150.5948,25366.0
2022-09-14 14:20:00,158.64,158.68,158.39,158.54,9184.0,150.6043,150.6422,150.3669,150.5093,9184.0
2022-09-14 14:25:00,158.56,158.77,158.52,158.55,16368.0,150.5283,150.7277,150.4904,150.5188,16368.0
2022-09-14 14:30:00,158.57,158.72,158.46,158.66,16743.0,150.5378,150.6802,150.4334,150.6233,16743.0
2022-09-14 14:35:00,158.62,158.74,158.57,158.62,16192.0,150.5853,150.6992,150.5378,150.5853,16192.0
2022-09-14 14:40:00,158.59,158.68,158.29,158.37,7459.0,150.5568,150.6422,150.272,150.3479,7459.0
2022-09-14 14:45:00,158.29,158.31,157.93,158.16,14405.0,150.272,150.291,149.9302,150.1486,14405.0
2022-09-14 14:50:00,158.14,158.39,157.81,157.81,8341.0,150.1296,150.3669,149.8163,149.8163,8341.0
2022-09-14 14:55:00,157.9,158.09,157.73,157.78,8182.0,149.9018,150.0821,149.7404,149.7878,8182.0
2022-09-14 15:00:00,157.72,157.82,157.48,157.69,15283.0,149.7309,149.8258,149.503,149.7024,15283.0
2022-09-14 15:05:00,157.75,158.09,157.71,158.09,9394.0,149.7594,150.0821,149.7214,150.0821,9394.0
2022-09-14 15:10:00,158.11,158.11,157.51,157.55,13569.0,150.1011,150.1011,149.5315,149.5695,13569.0
2022-09-14 15:15:00,157.52,157.57,157.12,157.27,19784.0,149.541,149.5885,149.1613,149.3037,19784.0
2022-09-14 15:20:00,157.26,157.53,157.12,157.41,20094.0,149.2942,149.5505,149.1613,149.4366,20094.0
2022-09-14 15:25:00,157.41,157.5,157.06,157.48,19882.0,149.4366,149.522,149.1043,149.503,19882.0
2022-09-14 15:30:00,157.46,157.46,156.92,157.34,16008.0,149.484,149.484,148.9714,149.3701,16008.0
2022-09-14 15:35:00,157.36,157.79,157.29,157.67,14633.0,149.3891,149.7973,149.3227,149.6834,14633.0
2022-09-14 15:40:00,157.64,158.26,157.55,158.2,18230.0,149.6549,150.2435,149.5695,150.1866,18230.0
2022-09-14 15:45:00,158.19,158.42,158.01,158.42,15369.0,150.1771,150.3954,150.0062,150.3954,15369.0
2022-09-14 15:50:00,158.51,159.0,158.19,158.73,126740.0,150.4809,150.946,150.1771,150.6897,126740.0
2022-09-14 15:55:00,158.75,159.57,158.73,159.48,152761.0,150.7087,151.4872,150.6897,151.4017,152761.0
2022-09-15 09:30:00,159.08,159.4,158.43,159.34,19250.0,151.022,151.3258,150.4049,151.2688,19250.0
2022-09-15 09:35:00,159.21,159.59,159.2,159.29,12354.0,151.1454,151.5062,151.1359,151.2213,12354.0
2022-09-15 09:40:00,159.3,161.27,159.3,161.21,15728.0,151.2308,153.1011,151.2308,153.0441,15728.0
2022-09-15 09:45:00,161.16,161.8,160.93,161.8,14789.0,152.9966,153.6042,152.7783,153.6042,14789.0
2022-09-15 09:50:00,161.99,161.99,161.65,161.65,11600.0,153.7846,153.7846,153.4618,153.4618,11600.0
2022-09-15 09:55:00,161.57,161.64,161.24,161.5,6228.0,153.3859,153.4523,153.0726,153.3194,6228.0
2022-09-15 10:00:00,161.57,161.77,160.78,161.05,12429.0,153.3859,153.5757,152.6359,152.8922,12429.0
2022-09-15 10:05:00,161.07,161.31,160.76,161.11,9831.0,152.9112,153.139,152.6169,152.9492,9831.0
2022-09-15 10:10:00,161.25,161.58,161.08,161.5,13440.0,153.0821,153.3954,152.9207,153.3194,13440.0
2022-09-15 10:15:00,161.5,161.7,161.05,161.05,6970.0,153.3194,153.5093,152.8922,152.8922,6970.0
2022-09-15 10:20:00,160.97,160.99,160.22,160.58,3565.0,152.8162,152.8352,152.1042,152.446,3565.0
2022-09-15 10:25:00,160.5,160.64,159.89,160.13,11363.0,152.3701,152.503,151.791,152.0188,11363.0
2022-09-15 10:30:00,160.19,160.2,159.77,160.03,4660.0,152.0758,152.0853,151.677,151.9239,4660.0
2022-09-15 10:35:00,160.07,160.87,160.07,160.36,7445.0,151.9618,152.7213,151.9618,152.2371,7445.0
2022-09-15 10:40:00,160.39,160.54,159.88,159.88,4978.0,152.2656,152.408,151.7815,151.7815,4978.0
2022-09-15 10:45:00,159.96,159.96,159.2,159.41,6215.0,151.8574,151.8574,151.1359,151.3353,6215.0
2022-09-15 10:50:00,159.19,159.19,158.79,158.87,8204.0,151.1264,151.1264,150.7467,150.8226,8204.0
2022-09-15 10:55:00,158.83,158.91,158.17,158.17,6097.0,150.7846,150.8606,150.1581,150.1581,6097.0
2022-09-15 11:00:00,158.14,158.16,157.79,158.09,9230.0,150.1296,150.1486,149.7973,150.0821,9230.0
2022-09-15 11:05:00,158.06,158.13,157.31,157.36,9968.0,150.0537,150.1201,149.3416,149.3891,9968.0
2022-09-15 11:10:00,157.3,157.4,156.9,157.01,12538.0,149.3321,149.4271,148.9524,149.0568,12538.0
2022-09-15 11:15:00,156.96,157.46,156.83,157.46,10208.0,149.0094,149.484,148.886,149.484,10208.0
2022-09-15 11:20:00,157.4,158.4,157.4,158.0,9483.0,149.4271,150.3764,149.4271,149.9967,9483.0
2022-09-15 11:25:00,157.98,158.0,157.29,157.67,32061.0,149.9777,149.9967,149.3227,149.6834,32061.0
2022-09-15 11:30:00,157.75,157.83,157.54,157.76,13771.0,149.7594,149.8353,149.56,149.7688,13771.0
2022-09-15 11:35:00,157.67,158.12,157.53,157.79,24688.0,149.6834,150.1106,149.5505,149.7973,24688.0
2022-09-15 11:40:00,157.74,158.26,157.69,158.25,10220.0,149.7499,150.2435,149.7024,150.234,10220.0
2022-09-15 11:45:00,158.27,158.57,158.19,158.35,11298.0,150.253,150.5378,150.1771,150.329,11298.0
2022-09-15 11:50:00,158.37,158.37,157.93,157.94,6185.0,150.3479,150.3479,149.9302,149.9397,6185.0
2022-09-15 11:55:00,157.94,158.0,157.53,158.0,8962.0,149.9397,149.9967,149.5505,149.9967,8962.0
2022-09-15 12:00:00,158.0,158.26,157.87,158.26,10401.0,149.9967,150.2435,149.8733,150.2435,10401.0
2022-09-15 12:05:00,158.26,158.61,158.22,158.54,11984.0,150.2435,150.5758,150.2055,150.5093,11984.0
2022-09-15 12:10:00,158.59,158.59,158.29,158.36,10554.0,150.5568,150.5568,150.272,150.3385,10554.0
2022-09-15 12:15:00,158.42,158.92,158.42,158.92,7793.0,150.3954,150.8701,150.3954,150.8701,7793.0
2022-09-15 12:20:00,158.89,159.06,158.7,158.9,8389.0,150.8416,151.003,150.6612,150.8511,8389.0
2022-09-15 12:25:00,158.83,159.07,158.63,158.74,9040.0,150.7846,151.0125,150.5948,150.6992,9040.0
2022-09-15 12:30:00,158.72,159.34,158.72,159.33,6529.0,150.6802,151.2688,150.6802,151.2593,6529.0
2022-09-15 12:35:00,159.36,159.53,159.23,159.45,17790.0,151.2878,151.4492,151.1644,151.3732,17790.0
2022-09-15 12:40:00,159.44,159.75,159.41,159.59,15187.0,151.3637,151.658,151.3353,151.5062,15187.0
2022-09-15 12:45:00,159.59,159.59,159.34,159.55,11818.0,151.5062,151.5062,151.2688,151.4682,11818.0
2022-09-15 12:50:00,159.54,159.65,159.37,159.38,9907.0,151.4587,151.5631,151.2973,151.3068,9907.0
2022-09-15 12:55:00,159.37,159.73,159.35,159.73,17131.0,151.2973,151.6391,151.2783,151.6391,17131.0
2022-09-15 13:00:00,159.75,161.03,159.75,160.71,10409.0,151.658,152.8732,151.658,152.5694,10409.0
2022-09-15 13:05:00,160.72,160.83,160.41,160.74,16263.0,152.5789,152.6833,152.2846,152.5979,16263.0
2022-09-15 13:10:00,160.8,160.8,160.41,160.61,8383.0,152.6549,152.6549,152.2846,152.4745,8383.0
2022-09-15 13:15:00,160.77,161.03,160.63,160.93,9036.0,152.6264,152.8732,152.4935,152.7783,9036.0
2022-09-15 13:20:00,160.97,161.15,160.79,161.03,13480.0,152.8162,152.9871,152.6454,152.8732,13480.0
2022-09-15 13:25:00,161.06,161.25,160.92,160.99,17942.0,152.9017,153.0821,152.7688,152.8352,17942.0
2022-09-15 13:30:00,160.99,161.07,160.8,161.0,16809.0,152.8352,152.9112,152.6549,152.8447,16809.0
2022-09-15 13:35:00,160.97,161.09,160.6,160.65,20307.0,152.8162,152.9302,152.465,152.5125,20307.0
2022-09-15 13:40:00,160.53,160.54,160.19,160.31,6448.0,152.3985,152.408,152.0758,152.1897,6448.0
2022-09-15 13:45:00,160.31,160.4,160.17,160.33,8119.0,152.1897,152.2751,152.0568,152.2087,8119.0
2022-09-15 13:50:00,160.15,160.23,160.02,160.11,4807.0,152.0378,152.1137,151.9144,151.9998,4807.0
2022-09-15 13:55:00,160.14,160.32,160.07,160.25,7370.0,152.0283,152.1992,151.9618,152.1327,7370.0
2022-09-15 14:00:00,160.3,160.3,159.32,159.36,10840.0,152.1802,152.1802,151.2498,151.2878,10840.0
2022-09-15 14:05:00,159.41,159.44,159.1,159.26,5084.0,151.3353,151.3637,151.041,151.1929,5084.0
2022-09-15 14:10:00,159.2,159.59,159.17,159.39,8937.0,151.1359,151.5062,151.1074,151.3163,8937.0
2022-09-15 14:15:00,159.39,159.71,159.21,159.65,5471.0,151.3163,151.6201,151.1454,151.5631,5471.0
2022-09-15 14:20:00,159.58,159.58,159.3,159.41,8324.0,151.4967,151.4967,151.2308,151.3353,8324.0
2022-09-15 14:25:00,159.44,159.64,159.33,159.55,6315.0,151.3637,151.5536,151.2593,151.4682,6315.0
2022-09-15 14:30:00,159.51,159.71,159.39,159.4,5384.0,151.4302,151.6201,151.3163,151.3258,5384.0
2022-09-15 14:35:00,159.36,159.69,159.21,159.39,5865.0,151.2878,151.6011,151.1454,151.3163,5865.0
2022-09-15 14:40:00,159.43,159.47,159.17,159.43,5315.0,151.3543,151.3922,151.1074,151.3543,5315.0
2022-09-15 14:45:00,159.38,159.42,158.8,158.8,5994.0,151.3068,151.3448,150.7562,150.7562,5994.0
2022-09-15 14:50:00,158.87,159.05,158.77,159.03,6303.0,150.8226,150.9935,150.7277,150.9745,6303.0
2022-09-15 14:55:00,159.03,159.06,158.86,158.95,7277.0,150.9745,151.003,150.8131,150.8986,7277.0
2022-09-15 15:00:00,158.89,159.06,158.78,158.91,8272.0,150.8416,151.003,150.7372,150.8606,8272.0
2022-09-15 15:05:00,158.94,159.07,158.7,158.77,10782.0,150.8891,151.0125,150.6612,150.7277,10782.0
2022-09-15 15:10:00,158.65,158.65,158.15,158.27,10791.0,150.6138,150.6138,150.1391,150.253,10791.0
2022-09-15 15:15:00,158.27,158.42,158.14,158.28,11103.0,150.253,150.3954,150.1296,150.2625,11103.0
2022-09-15 15:20:00,158.25,158.54,158.19,158.54,13228.0,150.234,150.5093,150.1771,150.5093,13228.0
2022-09-15 15:25:00,158.55,158.55,158.02,158.09,19973.0,150.5188,150.5188,150.0157,150.0821,19973.0
2022-09-15 15:30:00,158.1,158.51,157.98,158.43,20247.0,150.0916,150.4809,149.9777,150.4049,20247.0
2022-09-15 15:35:00,158.4,158.7,158.39,158.61,18603.0,150.3764,150.6612,150.3669,150.5758,18603.0
2022-09-15 15:40:00,158.64,158.94,158.43,158.85,30981.0,150.6043,150.8891,150.4049,150.8036,30981.0
2022-09-15 15:45:00,158.83,159.1,158.74,158.8,21245.0,150.7846,151.041,150.6992,150.7562,21245.0
2022-09-15 15:50:00,158.84,159.65,158.8,159.16,75270.0,150.7941,151.5631,150.7562,151.0979,75270.0
2022-09-15 15:55:00,159.29,160.07,159.29,159.69,139777.0,151.2213,151.9618,151.2213,151.6011,139777.0
2022-09-16 09:30:00,158.56,158.88,156.86,157.81,256502.0,150.5283,150.8321,148.9144,149.8163,256502.0
2022-09-16 09:35:00,158.0,159.0,157.96,159.0,7196.0,149.9967,150.946,149.9587,150.946,7196.0
2022-09-16 09:40:00,159.0,159.0,158.35,158.52,9135.0,150.946,150.946,150.329,150.4904,9135.0
2022-09-16 09:45:00,158.5,159.09,158.5,158.8,11604.0,150.4714,151.0315,150.4714,150.7562,11604.0
2022-09-16 09:50:00,158.96,159.07,157.77,157.98,6840.0,150.9081,151.0125,149.7783,149.9777,6840.0
2022-09-16 09:55:00,157.74,158.25,157.74,157.88,6069.0,149.7499,150.234,149.7499,149.8828,6069.0
2022-09-16 10:00:00,158.13,158.59,157.84,157.84,13861.0,150.1201,150.5568,149.8448,149.8448,13861.0
2022-09-16 10:05:00,157.93,158.77,157.93,158.09,19799.0,149.9302,150.7277,149.9302,150.0821,19799.0
2022-09-16 10:10:00,158.09,159.09,158.07,158.71,25312.0,150.0821,151.0315,150.0631,150.6707,25312.0
2022-09-16 10:15:00,158.72,158.73,158.11,158.16,6965.0,150.6802,150.6897,150.1011,150.1486,6965.0
2022-09-16 10:20:00,158.19,158.47,157.86,158.34,6326.0,150.1771,150.4429,149.8638,150.3195,6326.0
2022-09-16 10:25:00,158.45,158.75,158.31,158.59,5416.0,150.4239,150.7087,150.291,150.5568,5416.0
2022-09-16 10:30:00,158.63,159.5,158.63,159.47,10268.0,150.5948,151.4207,150.5948,151.3922,10268.0
2022-09-16 10:35:00,159.51,159.8,159.18,159.28,12863.0,151.4302,151.7055,151.1169,151.2119,12863.0
2022-09-16 10:40:00,159.22,159.42,158.48,158.48,5389.0,151.1549,151.3448,150.4524,150.4524,5389.0
2022-09-16 10:45:00,158.38,158.55,158.01,158.01,5543.0,150.3574,150.5188,150.0062,150.0062,5543.0
2022-09-16 10:50:00,158.17,158.63,158.13,158.5,3056.0,150.1581,150.5948,150.1201,150.4714,3056.0
2022-09-16 10:55:00,158.43,158.44,157.77,157.77,3454.0,150.4049,150.4144,149.7783,149.7783,3454.0
2022-09-16 11:00:00,157.95,158.14,157.78,158.01,4109.0,149.9492,150.1296,149.7878,150.0062,4109.0
2022-09-16 11:05:00,157.93,158.31,157.88,157.88,5361.0,149.9302,150.291,149.8828,149.8828,5361.0
2022-09-16 11:10:00,157.77,157.82,157.25,157.42,18358.0,149.7783,149.8258,149.2847,149.4461,18358.0
2022-09-16 11:15:00,157.4,158.09,157.27,157.86,8623.0,149.4271,150.0821,149.3037,149.8638,8623.0
2022-09-16 11:20:00,157.87,157.87,157.48,157.58,4700.0,149.8733,149.8733,149.503,149.598,4700.0
2022-09-16 11:25:00,157.43,157.73,157.31,157.63,4506.0,149.4556,149.7404,149.3416,149.6454,4506.0
2022-09-16 11:30:00,157.55,157.71,157.1,157.1,7443.0,149.5695,149.7214,149.1423,149.1423,7443.0
2022-09-16 11:35:00,157.15,157.17,156.85,157.06,12653.0,149.1897,149.2087,148.9049,149.1043,12653.0
2022-09-16 11:40:00,157.23,157.31,156.89,156.95,11584.0,149.2657,149.3416,148.9429,148.9999,11584.0
2022-09-16 11:45:00,156.99,157.37,156.95,157.37,4915.0,149.0379,149.3986,148.9999,149.3986,4915.0
2022-09-16 11:50:00,157.35,157.8,157.28,157.75,6523.0,149.3796,149.8068,149.3132,149.7594,6523.0
2022-09-16 11:55:00,157.81,158.16,157.67,158.11,4973.0,149.8163,150.1486,149.6834,150.1011,4973.0
2022-09-16 12:00:00,158.17,158.17,157.94,158.11,3102.0,150.1581,150.1581,149.9397,150.1011,3102.0
2022-09-16 12:05:00,158.04,158.31,157.82,157.82,5932.0,150.0347,150.291,149.8258,149.8258,5932.0
2022-09-16 12:10:00,157.87,157.99,157.68,157.79,2474.0,149.8733,149.9872,149.6929,149.7973,2474.0
2022-09-16 12:15:00,157.86,158.0,157.68,157.92,3240.0,149.8638,149.9967,149.6929,149.9207,3240.0
2022-09-16 12:20:00,157.87,158.0,157.58,157.62,8573.0,149.8733,149.9967,149.598,149.6359,8573.0
2022-09-16 12:25:00,157.49,157.49,157.15,157.49,5452.0,149.5125,149.5125,149.1897,149.5125,5452.0
2022-09-16 12:30:00,157.57,157.68,157.45,157.57,1626.0,149.5885,149.6929,149.4746,149.5885,1626.0
2022-09-16 12:35:00,157.66,157.66,157.51,157.63,1139.0,149.6739,149.6739,149.5315,149.6454,1139.0
2022-09-16 12:40:00,157.64,158.2,157.64,158.15,3064.0,149.6549,150.1866,149.6549,150.1391,3064.0
2022-09-16 12:45:00,158.15,158.18,157.95,158.1,2860.0,150.1391,150.1676,149.9492,150.0916,2860.0
2022-09-16 12:50:00,158.17,158.36,158.05,158.33,8824.0,150.1581,150.3385,150.0442,150.31,8824.0
2022-09-16 12:55:00,158.34,158.47,158.31,158.47,5235.0,150.3195,150.4429,150.291,150.4429,5235.0
2022-09-16 13:00:00,158.55,158.63,158.23,158.27,7855.0,150.5188,150.5948,150.215,150.253,7855.0
2022-09-16 13:05:00,158.32,158.35,158.09,158.19,18443.0,150.3005,150.329,150.0821,150.1771,18443.0
2022-09-16 13:10:00,158.19,158.19,157.78,157.86,2440.0,150.1771,150.1771,149.7878,149.8638,2440.0
2022-09-16 13:15:00,157.71,157.94,157.57,157.85,4447.0,149.7214,149.9397,149.5885,149.8543,4447.0
2022-09-16 13:20:00,157.78,157.88,157.62,157.74,2711.0,149.7878,149.8828,149.6359,149.7499,2711.0
2022-09-16 13:25:00,157.8,157.84,157.64,157.74,2269.0,149.8068,149.8448,149.6549,149.7499,2269.0
2022-09-16 13:30:00,157.85,158.29,157.85,157.88,10021.0,149.8543,150.272,149.8543,149.8828,10021.0
2022-09-16 13:35:00,157.99,158.44,157.99,158.41,4007.0,149.9872,150.4144,149.9872,150.3859,4007.0
2022-09-16 13:40:00,158.46,158.66,158.46,158.6,4850.0,150.4334,150.6233,150.4334,150.5663,4850.0
2022-09-16 13:45:00,158.52,158.61,158.33,158.39,5502.0,150.4904,150.5758,150.31,150.3669,5502.0
2022-09-16 13:50:00,158.37,158.57,158.3,158.51,3137.0,150.3479,150.5378,150.2815,150.4809,3137.0
2022-09-16 13:55:00,158.46,158.63,158.38,158.54,5260.0,150.4334,150.5948,150.3574,150.5093,5260.0
2022-09-16 14:00:00,158.55,158.89,158.47,158.87,5535.0,150.5188,150.8416,150.4429,150.8226,5535.0
2022-09-16 14:05:00,158.87,158.9,158.59,158.77,5482.0,150.8226,150.8511,150.5568,150.7277,5482.0
2022-09-16 14:10:00,158.84,158.95,158.71,158.87,6149.0,150.7941,150.8986,150.6707,150.8226,6149.0
2022-09-16 14:15:00,158.85,158.9,158.63,158.65,5352.0,150.8036,150.8511,150.5948,150.6138,5352.0
2022-09-16 14:20:00,158.69,158.94,158.69,158.84,2146.0,150.6517,150.8891,150.6517,150.7941,2146.0
2022-09-16 14:25:00,158.86,159.46,158.86,159.17,10300.0,150.8131,151.3827,150.8131,151.1074,10300.0
2022-09-16 14:30:00,159.23,159.23,158.79,159.19,3275.0,151.1644,151.1644,150.7467,151.1264,3275.0
2022-09-16 14:35:00,159.2,159.2,158.87,159.01,2192.0,151.1359,151.1359,150.8226,150.9555,2192.0
2022-09-16 14:40:00,159.0,159.16,158.82,159.09,3912.0,150.946,151.0979,150.7752,151.0315,3912.0
2022-09-16 14:45:00,159.13,159.48,159.03,159.36,5827.0,151.0695,151.4017,150.9745,151.2878,5827.0
2022-09-16 14:50:00,159.33,159.61,159.23,159.59,10022.0,151.2593,151.5251,151.1644,151.5062,10022.0
2022-09-16 14:55:00,159.64,159.8,159.57,159.75,7990.0,151.5536,151.7055,151.4872,151.658,7990.0
2022-09-16 15:00:00,159.76,160.26,159.73,160.2,8548.0,151.6675,152.1422,151.6391,152.0853,8548.0
2022-09-16 15:05:00,160.29,160.68,160.23,160.51,10040.0,152.1707,152.5409,152.1137,152.3795,10040.0
2022-09-16 15:10:00,160.45,160.45,160.07,160.11,11014.0,152.3226,152.3226,151.9618,151.9998,11014.0
2022-09-16 15:15:00,160.03,160.37,159.93,160.01,10105.0,151.9239,152.2466,151.8289,151.9049,10105.0
2022-09-16 15:20:00,160.02,160.55,160.02,160.08,11868.0,151.9144,152.4175,151.9144,151.9713,11868.0
2022-09-16 15:25:00,160.1,160.1,159.51,159.68,20196.0,151.9903,151.9903,151.4302,151.5916,20196.0
2022-09-16 15:30:00,159.62,159.86,159.42,159.61,16883.0,151.5346,151.7625,151.3448,151.5251,16883.0
2022-09-16 15:35:00,159.55,160.09,159.51,160.06,10784.0,151.4682,151.9808,151.4302,151.9523,10784.0
2022-09-16 15:40:00,160.08,160.19,159.85,160.04,19634.0,151.9713,152.0758,151.753,151.9334,19634.0
2022-09-16 15:45:00,160.05,160.05,159.35,159.71,12483.0,151.9429,151.9429,151.2783,151.6201,12483.0
2022-09-16 15:50:00,159.68,160.13,159.06,160.13,57560.0,151.5916,152.0188,151.003,152.0188,57560.0
2022-09-16 15:55:00,159.9,160.12,159.67,159.94,158867.0,151.8004,152.0093,151.5821,151.8384,158867.0
2022-09-19 09:30:00,158.28,160.45,157.81,160.45,26519.0,150.2625,152.3226,149.8163,152.3226,26519.0
2022-09-19 09:35:00,160.36,160.45,158.91,159.28,13364.0,152.2371,152.3226,150.8606,151.2119,13364.0
2022-09-19 09:40:00,159.24,160.76,159.24,160.61,17026.0,151.1739,152.6169,151.1739,152.4745,17026.0
2022-09-19 09:45:00,160.82,161.05,160.25,160.25,8093.0,152.6738,152.8922,152.1327,152.1327,8093.0
2022-09-19 09:50:00,160.35,160.62,160.3,160.62,3513.0,152.2277,152.484,152.1802,152.484,3513.0
2022-09-19 09:55:00,160.51,160.94,160.45,160.94,4285.0,152.3795,152.7878,152.3226,152.7878,4285.0
2022-09-19 10:00:00,160.94,161.07,160.49,160.55,6070.0,152.7878,152.9112,152.3606,152.4175,6070.0
2022-09-19 10:05:00,160.68,160.79,160.17,160.47,2074.0,152.5409,152.6454,152.0568,152.3416,2074.0
2022-09-19 10:10:00,160.41,161.05,160.25,160.9,12657.0,152.2846,152.8922,152.1327,152.7498,12657.0
2022-09-19 10:15:00,160.77,161.07,160.63,160.75,4732.0,152.6264,152.9112,152.4935,152.6074,4732.0
2022-09-19 10:20:00,160.64,160.97,160.4,160.92,7084.0,152.503,152.8162,152.2751,152.7688,7084.0
2022-09-19 10:25:00,161.04,161.34,160.94,161.31,8617.0,152.8827,153.1675,152.7878,153.139,8617.0
2022-09-19 10:30:00,161.21,161.4,160.97,161.31,12349.0,153.0441,153.2245,152.8162,153.139,12349.0
2022-09-19 10:35:00,161.49,162.41,161.41,162.23,6338.0,153.3099,154.1833,153.234,154.0124,6338.0
2022-09-19 10:40:00,162.3,162.79,162.22,162.57,4310.0,154.0789,154.5441,154.0029,154.3352,4310.0
2022-09-19 10:45:00,162.7,163.01,162.6,162.99,11854.0,154.4586,154.7529,154.3637,154.7339,11854.0
2022-09-19 10:50:00,163.01,163.02,162.57,162.62,36295.0,154.7529,154.7624,154.3352,154.3827,36295.0
2022-09-19 10:55:00,162.65,163.13,162.65,162.99,21821.0,154.4112,154.8668,154.4112,154.7339,21821.0
2022-09-19 11:00:00,163.21,163.38,162.83,162.95,14656.0,154.9428,155.1042,154.582,154.696,14656.0
2022-09-19 11:05:00,162.98,163.24,162.9,163.0,10466.0,154.7244,154.9713,154.6485,154.7434,10466.0
2022-09-19 11:10:00,163.04,163.13,162.76,162.8,10203.0,154.7814,154.8668,154.5156,154.5536,10203.0
2022-09-19 11:15:00,162.81,162.96,162.09,162.16,4921.0,154.563,154.7054,153.8795,153.946,4921.0
2022-09-19 11:20:00,162.12,162.13,161.21,161.22,7167.0,153.908,153.9175,153.0441,153.0536,7167.0
2022-09-19 11:25:00,161.33,161.43,161.07,161.07,6548.0,153.158,153.2529,152.9112,152.9112,6548.0
2022-09-19 11:30:00,160.87,161.16,160.87,161.01,4556.0,152.7213,152.9966,152.7213,152.8542,4556.0
2022-09-19 11:35:00,160.98,160.99,160.55,160.55,6643.0,152.8257,152.8352,152.4175,152.4175,6643.0
2022-09-19 11:40:00,160.54,160.66,160.4,160.48,2726.0,152.408,152.522,152.2751,152.3511,2726.0
2022-09-19 11:45:00,160.56,160.98,160.49,160.95,5552.0,152.427,152.8257,152.3606,152.7973,5552.0
2022-09-19 11:50:00,160.87,161.21,160.64,160.74,3474.0,152.7213,153.0441,152.503,152.5979,3474.0
2022-09-19 11:55:00,160.85,160.85,160.33,160.45,3740.0,152.7023,152.7023,152.2087,152.3226,3740.0
2022-09-19 12:00:00,160.35,160.55,160.25,160.34,3045.0,152.2277,152.4175,152.1327,152.2182,3045.0
2022-09-19 12:05:00,160.33,160.58,160.13,160.56,2870.0,152.2087,152.446,152.0188,152.427,2870.0
2022-09-19 12:10:00,160.49,160.57,160.3,160.3,4683.0,152.3606,152.4365,152.1802,152.1802,4683.0
2022-09-19 12:15:00,160.3,160.45,160.23,160.34,10050.0,152.1802,152.3226,152.1137,152.2182,10050.0
2022-09-19 12:20:00,160.29,160.58,160.2,160.58,8750.0,152.1707,152.446,152.0853,152.446,8750.0
2022-09-19 12:25:00,160.5,160.58,160.21,160.58,1926.0,152.3701,152.446,152.0947,152.446,1926.0
2022-09-19 12:30:00,160.6,161.04,160.6,160.98,3536.0,152.465,152.8827,152.465,152.8257,3536.0
2022-09-19 12:35:00,161.11,161.41,161.07,161.26,4885.0,152.9492,153.234,152.9112,153.0916,4885.0
2022-09-19 12:40:00,161.2,161.37,161.1,161.36,3198.0,153.0346,153.196,152.9397,153.1865,3198.0
2022-09-19 12:45:00,161.29,161.35,161.2,161.28,3096.0,153.12,153.177,153.0346,153.1105,3096.0
2022-09-19 12:50:00,161.31,161.55,161.29,161.53,1747.0,153.139,153.3669,153.12,153.3479,1747.0
2022-09-19 12:55:00,161.65,161.74,161.41,161.59,5761.0,153.4618,153.5472,153.234,153.4048,5761.0
2022-09-19 13:00:00,161.56,161.59,161.49,161.53,2651.0,153.3764,153.4048,153.3099,153.3479,2651.0
2022-09-19 13:05:00,161.43,161.56,161.43,161.5,2132.0,153.2529,153.3764,153.2529,153.3194,2132.0
2022-09-19 13:10:00,161.43,161.56,161.24,161.48,5600.0,153.2529,153.3764,153.0726,153.3004,5600.0
2022-09-19 13:15:00,161.41,161.44,161.12,161.29,8894.0,153.234,153.2624,152.9587,153.12,8894.0
2022-09-19 13:20:00,161.29,161.59,161.16,161.49,16320.0,153.12,153.4048,152.9966,153.3099,16320.0
2022-09-19 13:25:00,161.48,161.75,161.48,161.75,3654.0,153.3004,153.5567,153.3004,153.5567,3654.0
2022-09-19 13:30:00,161.76,161.77,161.11,161.18,7081.0,153.5662,153.5757,152.9492,153.0156,7081.0
2022-09-19 13:35:00,161.11,161.35,161.02,161.22,29271.0,152.9492,153.177,152.8637,153.0536,29271.0
2022-09-19 13:40:00,161.18,161.53,161.16,161.3,5400.0,153.0156,153.3479,152.9966,153.1295,5400.0
2022-09-19 13:45:00,161.36,161.74,161.36,161.66,3203.0,153.1865,153.5472,153.1865,153.4713,3203.0
2022-09-19 13:50:00,161.51,161.56,161.35,161.53,3790.0,153.3289,153.3764,153.177,153.3479,3790.0
2022-09-19 13:55:00,161.57,161.66,161.27,161.32,5110.0,153.3859,153.4713,153.1011,153.1485,5110.0
2022-09-19 14:00:00,161.39,161.64,161.39,161.52,5682.0,153.215,153.4523,153.215,153.3384,5682.0
2022-09-19 14:05:00,161.56,161.9,161.42,161.9,2378.0,153.3764,153.6991,153.2435,153.6991,2378.0
2022-09-19 14:10:00,161.9,161.9,161.67,161.67,4051.0,153.6991,153.6991,153.4808,153.4808,4051.0
2022-09-19 14:15:00,161.69,162.23,161.69,162.07,8032.0,153.4998,154.0124,153.4998,153.8605,8032.0
2022-09-19 14:20:00,162.07,162.15,161.56,161.56,6904.0,153.8605,153.9365,153.3764,153.3764,6904.0
2022-09-19 14:25:00,161.55,161.83,161.55,161.83,4281.0,153.3669,153.6327,153.3669,153.6327,4281.0
2022-09-19 14:30:00,161.83,162.26,161.83,162.15,10730.0,153.6327,154.0409,153.6327,153.9365,10730.0
2022-09-19 14:35:00,162.09,162.35,162.01,162.22,3984.0,153.8795,154.1263,153.8036,154.0029,3984.0
2022-09-19 14:40:00,162.22,162.22,161.94,162.0,3827.0,154.0029,154.0029,153.7371,153.7941,3827.0
2022-09-19 14:45:00,161.95,161.97,161.76,161.9,3849.0,153.7466,153.7656,153.5662,153.6991,3849.0
2022-09-19 14:50:00,161.86,162.26,161.86,162.2,16204.0,153.6612,154.0409,153.6612,153.9839,16204.0
2022-09-19 14:55:00,162.33,162.36,162.15,162.2,21682.0,154.1074,154.1358,153.9365,153.9839,21682.0
2022-09-19 15:00:00,162.29,162.88,162.29,162.77,24944.0,154.0694,154.6295,154.0694,154.5251,24944.0
2022-09-19 15:05:00,162.72,162.81,162.57,162.71,5377.0,154.4776,154.563,154.3352,154.4681,5377.0
2022-09-19 15:10:00,162.72,163.1,162.59,163.01,11368.0,154.4776,154.8384,154.3542,154.7529,11368.0
2022-09-19 15:15:00,162.99,163.23,162.99,163.1,15691.0,154.7339,154.9618,154.7339,154.8384,15691.0
2022-09-19 15:20:00,163.13,163.18,162.88,163.14,9775.0,154.8668,154.9143,154.6295,154.8763,9775.0
2022-09-19 15:25:00,163.1,163.3,162.98,163.09,6661.0,154.8384,155.0282,154.7244,154.8289,6661.0
2022-09-19 15:30:00,163.09,163.3,163.06,163.12,11422.0,154.8289,155.0282,154.8004,154.8573,11422.0
2022-09-19 15:35:00,163.09,163.16,162.97,162.97,8134.0,154.8289,154.8953,154.7149,154.7149,8134.0
2022-09-19 15:40:00,162.98,163.11,162.85,163.11,14924.0,154.7244,154.8478,154.601,154.8478,14924.0
2022-09-19 15:45:00,163.08,163.23,162.95,162.96,13306.0,154.8194,154.9618,154.696,154.7054,13306.0
2022-09-19 15:50:00,162.85,162.99,162.54,162.96,30518.0,154.601,154.7339,154.3067,154.7054,30518.0
2022-09-19 15:55:00,162.99,163.09,162.84,163.09,91377.0,154.7339,154.8289,154.5915,154.8289,91377.0
2022-09-20 09:30:00,160.25,162.55,160.25,162.3,15597.0,152.1327,154.3162,152.1327,154.0789,15597.0
2022-09-20 09:35:00,162.02,162.22,161.32,161.77,9077.0,153.8131,154.0029,153.1485,153.5757,9077.0
2022-09-20 09:40:00,161.83,162.03,161.48,161.94,14059.0,153.6327,153.8226,153.3004,153.7371,14059.0
2022-09-20 09:45:00,161.79,162.25,161.78,162.01,5958.0,153.5947,154.0314,153.5852,153.8036,5958.0
2022-09-20 09:50:00,162.06,162.18,161.79,162.13,3759.0,153.851,153.965,153.5947,153.9175,3759.0
2022-09-20 09:55:00,162.15,162.36,162.01,162.32,5509.0,153.9365,154.1358,153.8036,154.0979,5509.0
2022-09-20 10:00:00,162.2,162.44,161.88,162.09,5657.0,153.9839,154.2118,153.6802,153.8795,5657.0
2022-09-20 10:05:00,162.1,162.52,162.1,162.2,4111.0,153.889,154.2877,153.889,153.9839,4111.0
2022-09-20 10:10:00,162.21,162.33,161.8,162.22,6870.0,153.9934,154.1074,153.6042,154.0029,6870.0
2022-09-20 10:15:00,162.17,162.26,161.97,161.98,6213.0,153.9555,154.0409,153.7656,153.7751,6213.0
2022-09-20 10:20:00,161.97,162.18,161.81,161.86,7671.0,153.7656,153.965,153.6137,153.6612,7671.0
2022-09-20 10:25:00,161.82,162.23,161.8,162.03,4672.0,153.6232,154.0124,153.6042,153.8226,4672.0
2022-09-20 10:30:00,162.01,162.01,161.47,161.61,4523.0,153.8036,153.8036,153.2909,153.4238,4523.0
2022-09-20 10:35:00,161.67,161.67,161.15,161.16,4337.0,153.4808,153.4808,152.9871,152.9966,4337.0
2022-09-20 10:40:00,161.2,161.68,161.2,161.46,5431.0,153.0346,153.4903,153.0346,153.2814,5431.0
2022-09-20 10:45:00,161.41,161.61,161.41,161.61,4496.0,153.234,153.4238,153.234,153.4238,4496.0
2022-09-20 10:50:00,161.6,161.83,161.6,161.67,4553.0,153.4143,153.6327,153.4143,153.4808,4553.0
2022-09-20 10:55:00,161.6,161.85,161.56,161.76,5537.0,153.4143,153.6517,153.3764,153.5662,5537.0
2022-09-20 11:00:00,161.79,161.91,161.56,161.86,3827.0,153.5947,153.7086,153.3764,153.6612,3827.0
2022-09-20 11:05:00,161.87,162.25,161.67,162.25,4941.0,153.6707,154.0314,153.4808,154.0314,4941.0
2022-09-20 11:10:00,162.25,162.27,161.87,161.91,6384.0,154.0314,154.0504,153.6707,153.7086,6384.0
2022-09-20 11:15:00,161.94,161.99,161.58,161.62,3980.0,153.7371,153.7846,153.3954,153.4333,3980.0
2022-09-20 11:20:00,161.52,161.76,161.48,161.64,5252.0,153.3384,153.5662,153.3004,153.4523,5252.0
2022-09-20 11:25:00,161.69,161.82,161.67,161.76,2849.0,153.4998,153.6232,153.4808,153.5662,2849.0
2022-09-20 11:30:00,161.81,161.86,161.65,161.71,4141.0,153.6137,153.6612,153.4618,153.5188,4141.0
2022-09-20 11:35:00,161.64,161.69,161.46,161.57,4317.0,153.4523,153.4998,153.2814,153.3859,4317.0
2022-09-20 11:40:00,161.55,161.66,161.23,161.39,5336.0,153.3669,153.4713,153.0631,153.215,5336.0
2022-09-20 11:45:00,161.35,161.7,161.31,161.62,10859.0,153.177,153.5093,153.139,153.4333,10859.0
2022-09-20 11:50:00,161.51,162.02,161.46,161.99,3700.0,153.3289,153.8131,153.2814,153.7846,3700.0
2022-09-20 11:55:00,162.08,162.33,162.04,162.32,4628.0,153.87,154.1074,153.832,154.0979,4628.0
2022-09-20 12:00:00,162.35,162.51,162.29,162.38,4267.0,154.1263,154.2782,154.0694,154.1548,4267.0
2022-09-20 12:05:00,162.3,162.32,162.09,162.14,3914.0,154.0789,154.0979,153.8795,153.927,3914.0
2022-09-20 12:10:00,162.14,162.19,162.0,162.16,3519.0,153.927,153.9745,153.7941,153.946,3519.0
2022-09-20 12:15:00,162.23,162.23,161.9,161.9,4468.0,154.0124,154.0124,153.6991,153.6991,4468.0
2022-09-20 12:20:00,161.82,161.97,161.61,161.62,3651.0,153.6232,153.7656,153.4238,153.4333,3651.0
2022-09-20 12:25:00,161.57,161.58,161.09,161.13,5371.0,153.3859,153.3954,152.9302,152.9681,5371.0
2022-09-20 12:30:00,161.16,161.17,160.71,160.72,4265.0,152.9966,153.0061,152.5694,152.5789,4265.0
2022-09-20 12:35:00,160.69,160.85,160.58,160.62,3401.0,152.5504,152.7023,152.446,152.484,3401.0
2022-09-20 12:40:00,160.55,160.72,160.5,160.64,2600.0,152.4175,152.5789,152.3701,152.503,2600.0
2022-09-20 12:45:00,160.6,160.77,160.6,160.63,3154.0,152.465,152.6264,152.465,152.4935,3154.0
2022-09-20 12:50:00,160.71,160.99,160.47,160.95,5800.0,152.5694,152.8352,152.3416,152.7973,5800.0
2022-09-20 12:55:00,160.87,160.91,160.75,160.87,2544.0,152.7213,152.7593,152.6074,152.7213,2544.0
2022-09-20 13:00:00,160.84,161.03,160.78,160.78,3002.0,152.6928,152.8732,152.6359,152.6359,3002.0
2022-09-20 13:05:00,160.63,160.79,160.58,160.73,2538.0,152.4935,152.6454,152.446,152.5884,2538.0
2022-09-20 13:10:00,160.67,160.67,160.49,160.54,4076.0,152.5314,152.5314,152.3606,152.408,4076.0
2022-09-20 13:15:00,160.56,160.56,160.36,160.37,2546.0,152.427,152.427,152.2371,152.2466,2546.0
2022-09-20 13:20:00,160.36,160.5,160.22,160.5,4136.0,152.2371,152.3701,152.1042,152.3701,4136.0
2022-09-20 13:25:00,160.51,160.51,160.11,160.17,4310.0,152.3795,152.3795,151.9998,152.0568,4310.0
2022-09-20 13:30:00,160.13,160.16,159.76,159.76,4445.0,152.0188,152.0473,151.6675,151.6675,4445.0
2022-09-20 13:35:00,159.76,159.95,159.75,159.81,3138.0,151.6675,151.8479,151.658,151.715,3138.0
2022-09-20 13:40:00,159.81,160.11,159.8,160.11,2700.0,151.715,151.9998,151.7055,151.9998,2700.0
2022-09-20 13:45:00,160.15,160.24,159.95,159.95,5608.0,152.0378,152.1232,151.8479,151.8479,5608.0
2022-09-20 13:50:00,159.63,159.94,159.63,159.87,4359.0,151.5441,151.8384,151.5441,151.772,4359.0
2022-09-20 13:55:00,159.67,159.67,159.5,159.55,4309.0,151.5821,151.5821,151.4207,151.4682,4309.0
2022-09-20 14:00:00,159.62,159.94,159.62,159.85,3137.0,151.5346,151.8384,151.5346,151.753,3137.0
2022-09-20 14:05:00,159.89,160.05,159.82,160.02,6080.0,151.791,151.9429,151.7245,151.9144,6080.0
2022-09-20 14:10:00,160.12,160.18,159.91,160.0,3272.0,152.0093,152.0663,151.8099,151.8954,3272.0
2022-09-20 14:15:00,159.99,160.2,159.89,160.2,3700.0,151.8859,152.0853,151.791,152.0853,3700.0
2022-09-20 14:20:00,160.24,160.54,160.22,160.48,4430.0,152.1232,152.408,152.1042,152.3511,4430.0
2022-09-20 14:25:00,160.42,160.54,160.37,160.48,3399.0,152.2941,152.408,152.2466,152.3511,3399.0
2022-09-20 14:30:00,160.33,160.44,160.12,160.18,3100.0,152.2087,152.3131,152.0093,152.0663,3100.0
2022-09-20 14:35:00,160.2,160.42,160.2,160.38,4262.0,152.0853,152.2941,152.0853,152.2561,4262.0
2022-09-20 14:40:00,160.4,160.55,160.26,160.52,4167.0,152.2751,152.4175,152.1422,152.389,4167.0
2022-09-20 14:45:00,160.47,161.25,160.46,161.17,11647.0,152.3416,153.0821,152.3321,153.0061,11647.0
2022-09-20 14:50:00,161.07,161.16,160.81,160.86,5403.0,152.9112,152.9966,152.6644,152.7118,5403.0
2022-09-20 14:55:00,160.83,161.12,160.77,160.99,6607.0,152.6833,152.9587,152.6264,152.8352,6607.0
2022-09-20 15:00:00,161.02,161.46,161.02,161.1,5969.0,152.8637,153.2814,152.8637,152.9397,5969.0
2022-09-20 15:05:00,161.08,161.08,160.82,160.82,2730.0,152.9207,152.9207,152.6738,152.6738,2730.0
2022-09-20 15:10:00,160.74,161.07,160.73,161.02,8218.0,152.5979,152.9112,152.5884,152.8637,8218.0
2022-09-20 15:15:00,161.04,161.23,161.02,161.23,7492.0,152.8827,153.0631,152.8637,153.0631,7492.0
2022-09-20 15:20:00,161.38,161.53,161.2,161.5,8734.0,153.2055,153.3479,153.0346,153.3194,8734.0
2022-09-20 15:25:00,161.5,161.7,161.45,161.55,21261.0,153.3194,153.5093,153.2719,153.3669,21261.0
2022-09-20 15:30:00,161.56,161.58,161.13,161.58,17438.0,153.3764,153.3954,152.9681,153.3954,17438.0
2022-09-20 15:35:00,161.6,161.99,161.57,161.95,18975.0,153.4143,153.7846,153.3859,153.7466,18975.0
2022-09-20 15:40:00,161.89,162.02,161.72,161.97,16446.0,153.6896,153.8131,153.5283,153.7656,16446.0
2022-09-20 15:45:00,162.0,162.14,161.79,161.8,21489.0,153.7941,153.927,153.5947,153.6042,21489.0
2022-09-20 15:50:00,161.79,161.85,161.01,161.09,51461.0,153.5947,153.6517,152.8542,152.9302,51461.0
2022-09-20 15:55:00,161.11,161.19,160.69,160.83,88271.0,152.9492,153.0251,152.5504,152.6833,88271.0
2022-09-21 09:30:00,161.85,162.37,161.76,162.25,16202.0,153.6517,154.1453,153.5662,154.0314,16202.0
2022-09-21 09:35:00,162.17,162.47,162.0,162.47,1976.0,153.9555,154.2403,153.7941,154.2403,1976.0
2022-09-21 09:40:00,162.33,163.0,162.22,162.62,5673.0,154.1074,154.7434,154.0029,154.3827,5673.0
2022-09-21 09:45:00,162.97,164.14,162.9,164.1,6103.0,154.7149,155.8257,154.6485,155.7877,6103.0
2022-09-21 09:50:00,164.03,164.27,163.89,164.21,4536.0,155.7212,155.9491,155.5883,155.8921,4536.0
2022-09-21 09:55:00,164.23,164.23,162.82,163.19,26782.0,155.9111,155.9111,154.5725,154.9238,26782.0
2022-09-21 10:00:00,163.11,163.64,163.11,163.29,12873.0,154.8478,155.351,154.8478,155.0187,12873.0
2022-09-21 10:05:00,163.39,163.44,162.85,163.36,17182.0,155.1137,155.1611,154.601,155.0852,17182.0
2022-09-21 10:10:00,163.45,163.77,163.25,163.77,7022.0,155.1706,155.4744,154.9808,155.4744,7022.0
2022-09-21 10:15:00,163.76,163.79,163.2,163.24,8150.0,155.4649,155.4934,154.9333,154.9713,8150.0
2022-09-21 10:20:00,163.34,163.69,163.15,163.66,5232.0,155.0662,155.3985,154.8858,155.37,5232.0
2022-09-21 10:25:00,163.64,164.37,163.63,164.3,8598.0,155.351,156.044,155.3415,155.9776,8598.0
2022-09-21 10:30:00,164.22,164.24,163.71,163.93,5122.0,155.9016,155.9206,155.4175,155.6263,5122.0
2022-09-21 10:35:00,163.88,164.05,163.61,164.05,6077.0,155.5788,155.7402,155.3225,155.7402,6077.0
2022-09-21 10:40:00,163.93,164.02,163.72,163.94,6328.0,155.6263,155.7118,155.427,155.6358,6328.0
2022-09-21 10:45:00,164.01,164.08,163.6,163.71,4654.0,155.7023,155.7687,155.313,155.4175,4654.0
2022-09-21 10:50:00,163.72,164.07,163.72,163.89,4777.0,155.427,155.7592,155.427,155.5883,4777.0
2022-09-21 10:55:00,163.89,163.93,163.56,163.92,4560.0,155.5883,155.6263,155.2751,155.6168,4560.0
2022-09-21 11:00:00,163.92,163.94,163.51,163.63,6330.0,155.6168,155.6358,155.2276,155.3415,6330.0
2022-09-21 11:05:00,163.62,163.88,163.39,163.55,3020.0,155.332,155.5788,155.1137,155.2656,3020.0
2022-09-21 11:10:00,163.61,164.11,163.61,164.1,3377.0,155.3225,155.7972,155.3225,155.7877,3377.0
2022-09-21 11:15:00,164.22,164.31,164.01,164.09,5007.0,155.9016,155.9871,155.7023,155.7782,5007.0
2022-09-21 11:20:00,164.09,164.2,163.93,164.2,6360.0,155.7782,155.8826,155.6263,155.8826,6360.0
2022-09-21 11:25:00,164.21,164.48,164.15,164.39,3885.0,155.8921,156.1485,155.8352,156.063,3885.0
2022-09-21 11:30:00,164.4,164.4,163.79,163.79,4793.0,156.0725,156.0725,155.4934,155.4934,4793.0
2022-09-21 11:35:00,163.8,164.06,163.69,163.8,7323.0,155.5029,155.7497,155.3985,155.5029,7323.0
2022-09-21 11:40:00,163.79,163.98,163.79,163.92,1587.0,155.4934,155.6738,155.4934,155.6168,1587.0
2022-09-21 11:45:00,163.92,163.92,163.51,163.51,2122.0,155.6168,155.6168,155.2276,155.2276,2122.0
2022-09-21 11:50:00,163.5,163.58,163.32,163.58,2513.0,155.2181,155.294,155.0472,155.294,2513.0
2022-09-21 11:55:00,163.48,163.73,163.47,163.73,1590.0,155.1991,155.4364,155.1896,155.4364,1590.0
2022-09-21 12:00:00,163.73,163.76,163.54,163.68,3141.0,155.4364,155.4649,155.2561,155.389,3141.0
2022-09-21 12:05:00,163.7,163.84,163.66,163.66,4061.0,155.408,155.5409,155.37,155.37,4061.0
2022-09-21 12:10:00,163.73,163.76,163.62,163.67,4215.0,155.4364,155.4649,155.332,155.3795,4215.0
2022-09-21 12:15:00,163.65,163.65,163.49,163.58,4732.0,155.3605,155.3605,155.2086,155.294,4732.0
2022-09-21 12:20:00,163.53,163.59,163.32,163.45,3295.0,155.2466,155.3035,155.0472,155.1706,3295.0
2022-09-21 12:25:00,163.42,163.55,163.4,163.55,2792.0,155.1421,155.2656,155.1232,155.2656,2792.0
2022-09-21 12:30:00,163.58,163.84,163.57,163.8,1716.0,155.294,155.5409,155.2845,155.5029,1716.0
2022-09-21 12:35:00,163.85,164.02,163.73,163.73,3108.0,155.5504,155.7118,155.4364,155.4364,3108.0
2022-09-21 12:40:00,163.69,163.72,163.43,163.48,1914.0,155.3985,155.427,155.1516,155.1991,1914.0
2022-09-21 12:45:00,163.53,163.55,163.41,163.41,2339.0,155.2466,155.2656,155.1327,155.1327,2339.0
2022-09-21 12:50:00,163.48,163.54,163.15,163.24,2306.0,155.1991,155.2561,154.8858,154.9713,2306.0
2022-09-21 12:55:00,163.2,163.27,163.09,163.09,1487.0,154.9333,154.9997,154.8289,154.8289,1487.0
2022-09-21 13:00:00,163.12,163.12,162.9,162.99,1634.0,154.8573,154.8573,154.6485,154.7339,1634.0
2022-09-21 13:05:00,163.02,163.09,162.85,163.08,2166.0,154.7624,154.8289,154.601,154.8194,2166.0
2022-09-21 13:10:00,163.0,163.16,162.77,162.79,2234.0,154.7434,154.8953,154.5251,154.5441,2234.0
2022-09-21 13:15:00,162.76,162.76,162.46,162.52,2570.0,154.5156,154.5156,154.2308,154.2877,2570.0
2022-09-21 13:20:00,162.58,162.68,162.53,162.55,2201.0,154.3447,154.4396,154.2972,154.3162,2201.0
2022-09-21 13:25:00,162.59,162.94,162.59,162.92,2920.0,154.3542,154.6865,154.3542,154.6675,2920.0
2022-09-21 13:30:00,163.0,163.18,162.99,163.15,1662.0,154.7434,154.9143,154.7339,154.8858,1662.0
2022-09-21 13:35:00,163.27,163.29,163.12,163.12,3243.0,154.9997,155.0187,154.8573,154.8573,3243.0
2022-09-21 13:40:00,163.09,163.26,163.06,163.22,1986.0,154.8289,154.9903,154.8004,154.9523,1986.0
2022-09-21 13:45:00,163.33,163.46,163.23,163.33,3363.0,155.0567,155.1801,154.9618,155.0567,3363.0
2022-09-21 13:50:00,163.52,163.52,163.36,163.36,2723.0,155.2371,155.2371,155.0852,155.0852,2723.0
2022-09-21 13:55:00,163.47,164.32,163.47,164.32,3098.0,155.1896,155.9966,155.1896,155.9966,3098.0
2022-09-21 14:00:00,164.07,164.18,159.75,159.75,11910.0,155.7592,155.8636,151.658,151.658,11910.0
2022-09-21 14:05:00,159.64,161.71,159.25,161.45,12743.0,151.5536,153.5188,151.1834,153.2719,12743.0
2022-09-21 14:10:00,161.21,161.27,160.38,160.38,5173.0,153.0441,153.1011,152.2561,152.2561,5173.0
2022-09-21 14:15:00,160.21,160.99,160.0,160.88,5908.0,152.0947,152.8352,151.8954,152.7308,5908.0
2022-09-21 14:20:00,160.99,161.8,160.94,161.8,3570.0,152.8352,153.6042,152.7878,153.6042,3570.0
2022-09-21 14:25:00,161.59,162.1,161.22,161.36,6570.0,153.4048,153.889,153.0536,153.1865,6570.0
2022-09-21 14:30:00,161.2,163.75,160.73,163.62,14632.0,153.0346,155.4554,152.5884,155.332,14632.0
2022-09-21 14:35:00,163.38,164.03,162.79,163.18,13817.0,155.1042,155.7212,154.5441,154.9143,13817.0
2022-09-21 14:40:00,163.12,165.65,162.69,165.37,9012.0,154.8573,157.2592,154.4491,156.9934,9012.0
2022-09-21 14:45:00,165.82,166.71,164.3,164.63,18405.0,157.4206,158.2655,155.9776,156.2909,18405.0
2022-09-21 14:50:00,164.85,165.71,164.03,165.71,14513.0,156.4997,157.3161,155.7212,157.3161,14513.0
2022-09-21 14:55:00,165.46,165.63,164.73,165.29,11632.0,157.0788,157.2402,156.3858,156.9174,11632.0
2022-09-21 15:00:00,165.58,166.08,164.81,164.81,14312.0,157.1927,157.6674,156.4617,156.4617,14312.0
2022-09-21 15:05:00,164.95,165.66,164.78,164.88,20742.0,156.5946,157.2687,156.4333,156.5282,20742.0
2022-09-21 15:10:00,164.63,164.7,163.1,164.62,11737.0,156.2909,156.3573,154.8384,156.2814,11737.0
2022-09-21 15:15:00,164.67,165.36,164.15,164.18,12445.0,156.3288,156.9839,155.8352,155.8636,12445.0
2022-09-21 15:20:00,164.16,164.16,163.31,163.31,14592.0,155.8447,155.8447,155.0377,155.0377,14592.0
2022-09-21 15:25:00,163.3,163.3,161.72,161.73,10014.0,155.0282,155.0282,153.5283,153.5378,10014.0
2022-09-21 15:30:00,161.7,161.88,160.95,161.88,15018.0,153.5093,153.6802,152.7973,153.6802,15018.0
2022-09-21 15:35:00,161.91,161.91,160.1,160.36,22043.0,153.7086,153.7086,151.9903,152.2371,22043.0
2022-09-21 15:40:00,160.31,160.62,159.96,159.99,19223.0,152.1897,152.484,151.8574,151.8859,19223.0
2022-09-21 15:45:00,160.03,160.03,159.37,159.91,35030.0,151.9239,151.9239,151.2973,151.8099,35030.0
2022-09-21 15:50:00,160.35,160.51,159.75,159.97,30885.0,152.2277,152.3795,151.658,151.8669,30885.0
2022-09-21 15:55:00,159.83,159.89,159.13,159.17,106546.0,151.734,151.791,151.0695,151.1074,106546.0
2022-09-22 09:30:00,158.92,159.9,157.98,158.33,23107.0,150.8701,151.8004,149.9777,150.31,23107.0
2022-09-22 09:35:00,157.7,158.03,157.34,157.8,10026.0,149.7119,150.0252,149.3701,149.8068,10026.0
2022-09-22 09:40:00,157.55,157.6,156.5,156.85,8115.0,149.5695,149.617,148.5727,148.9049,8115.0
2022-09-22 09:45:00,156.66,156.73,155.81,155.85,6894.0,148.7246,148.791,147.9176,147.9556,6894.0
2022-09-22 09:50:00,155.82,156.35,155.78,156.09,6412.0,147.9271,148.4303,147.8891,148.1834,6412.0
2022-09-22 09:55:00,156.22,156.35,155.82,155.82,11398.0,148.3069,148.4303,147.9271,147.9271,11398.0
2022-09-22 10:00:00,155.93,155.98,155.47,155.95,10639.0,148.0315,148.079,147.5948,148.0505,10639.0
2022-09-22 10:05:00,155.85,156.14,155.78,155.95,9366.0,147.9556,148.2309,147.8891,148.0505,9366.0
2022-09-22 10:10:00,155.82,156.17,155.58,156.17,22535.0,147.9271,148.2594,147.6993,148.2594,22535.0
2022-09-22 10:15:00,156.14,156.15,154.93,155.07,10386.0,148.2309,148.2404,147.0822,147.2151,10386.0
2022-09-22 10:20:00,155.03,155.5,154.97,155.2,12803.0,147.1771,147.6233,147.1202,147.3385,12803.0
2022-09-22 10:25:00,155.15,155.65,154.96,155.49,11572.0,147.2911,147.7657,147.1107,147.6138,11572.0
2022-09-22 10:30:00,155.66,156.02,155.25,155.25,8226.0,147.7752,148.117,147.386,147.386,8226.0
2022-09-22 10:35:00,155.42,155.43,154.98,155.31,6929.0,147.5474,147.5569,147.1297,147.4429,6929.0
2022-09-22 10:40:00,155.24,155.35,154.9,154.94,18901.0,147.3765,147.4809,147.0537,147.0917,18901.0
2022-09-22 10:45:00,154.98,155.16,154.84,155.0,12110.0,147.1297,147.3005,146.9968,147.1487,12110.0
2022-09-22 10:50:00,154.99,154.99,154.63,154.68,23919.0,147.1392,147.1392,146.7974,146.8449,23919.0
2022-09-22 10:55:00,154.61,154.84,154.38,154.58,22533.0,146.7784,146.9968,146.5601,146.7499,22533.0
2022-09-22 11:00:00,154.61,154.66,154.16,154.38,12026.0,146.7784,146.8259,146.3512,146.5601,12026.0
2022-09-22 11:05:00,154.36,154.83,154.34,154.69,5798.0,146.5411,146.9873,146.5221,146.8544,5798.0
2022-09-22 11:10:00,154.63,154.71,154.45,154.49,22620.0,146.7974,146.8733,146.6265,146.6645,22620.0
2022-09-22 11:15:00,154.5,154.79,154.29,154.61,7087.0,146.674,146.9493,146.4746,146.7784,7087.0
2022-09-22 11:20:00,154.72,154.83,154.25,154.73,14589.0,146.8828,146.9873,146.4366,146.8923,14589.0
2022-09-22 11:25:00,154.64,155.22,154.6,155.17,18439.0,146.8069,147.3575,146.7689,147.31,18439.0
2022-09-22 11:30:00,155.16,155.54,155.06,155.13,12955.0,147.3005,147.6613,147.2056,147.2721,12955.0
2022-09-22 11:35:00,155.01,155.05,154.7,154.75,4860.0,147.1581,147.1961,146.8638,146.9113,4860.0
2022-09-22 11:40:00,154.76,154.81,154.56,154.63,11297.0,146.9208,146.9683,146.7309,146.7974,11297.0
2022-09-22 11:45:00,154.59,155.1,154.49,154.99,10852.0,146.7594,147.2436,146.6645,147.1392,10852.0
2022-09-22 11:50:00,154.94,154.94,154.63,154.79,9080.0,147.0917,147.0917,146.7974,146.9493,9080.0
2022-09-22 11:55:00,154.8,154.87,154.5,154.74,5206.0,146.9588,147.0252,146.674,146.9018,5206.0
2022-09-22 12:00:00,154.79,155.08,154.79,154.89,3867.0,146.9493,147.2246,146.9493,147.0442,3867.0
2022-09-22 12:05:00,154.75,155.02,154.69,155.02,4073.0,146.9113,147.1676,146.8544,147.1676,4073.0
2022-09-22 12:10:00,155.05,155.08,154.64,154.79,4227.0,147.1961,147.2246,146.8069,146.9493,4227.0
2022-09-22 12:15:00,154.73,155.02,154.62,154.97,7456.0,146.8923,147.1676,146.7879,147.1202,7456.0
2022-09-22 12:20:00,155.0,155.5,154.69,155.49,15124.0,147.1487,147.6233,146.8544,147.6138,15124.0
2022-09-22 12:25:00,155.32,155.45,155.0,155.06,14854.0,147.4524,147.5759,147.1487,147.2056,14854.0
2022-09-22 12:30:00,154.88,155.05,154.73,154.73,11022.0,147.0347,147.1961,146.8923,146.8923,11022.0
2022-09-22 12:35:00,154.75,155.07,154.69,155.06,16968.0,146.9113,147.2151,146.8544,147.2056,16968.0
2022-09-22 12:40:00,155.0,155.21,154.95,155.06,4417.0,147.1487,147.348,147.1012,147.2056,4417.0
2022-09-22 12:45:00,155.05,155.32,154.87,154.89,4718.0,147.1961,147.4524,147.0252,147.0442,4718.0
2022-09-22 12:50:00,154.92,155.53,154.87,155.23,4634.0,147.0727,147.6518,147.0252,147.367,4634.0
2022-09-22 12:55:00,155.19,155.39,154.92,154.92,10244.0,147.329,147.5189,147.0727,147.0727,10244.0
2022-09-22 13:00:00,155.0,155.08,154.69,154.84,5309.0,147.1487,147.2246,146.8544,146.9968,5309.0
2022-09-22 13:05:00,154.86,154.93,154.69,154.8,3444.0,147.0157,147.0822,146.8544,146.9588,3444.0
2022-09-22 13:10:00,154.75,154.86,154.64,154.7,14599.0,146.9113,147.0157,146.8069,146.8638,14599.0
2022-09-22 13:15:00,154.71,154.9,154.68,154.86,3592.0,146.8733,147.0537,146.8449,147.0157,3592.0
2022-09-22 13:20:00,154.7,154.95,154.69,154.87,1600.0,146.8638,147.1012,146.8544,147.0252,1600.0
2022-09-22 13:25:00,154.87,155.18,154.76,155.18,4961.0,147.0252,147.3195,146.9208,147.3195,4961.0
2022-09-22 13:30:00,155.25,155.45,155.2,155.31,2966.0,147.386,147.5759,147.3385,147.4429,2966.0
2022-09-22 13:35:00,155.42,155.5,155.18,155.25,3149.0,147.5474,147.6233,147.3195,147.386,3149.0
2022-09-22 13:40:00,155.3,155.36,155.03,155.03,2000.0,147.4335,147.4904,147.1771,147.1771,2000.0
2022-09-22 13:45:00,154.99,155.09,154.89,154.92,5933.0,147.1392,147.2341,147.0442,147.0727,5933.0
2022-09-22 13:50:00,154.97,155.21,154.94,155.15,9244.0,147.1202,147.348,147.0917,147.2911,9244.0
2022-09-22 13:55:00,155.13,155.21,154.98,155.02,8483.0,147.2721,147.348,147.1297,147.1676,8483.0
2022-09-22 14:00:00,155.0,155.12,154.8,154.8,5474.0,147.1487,147.2626,146.9588,146.9588,5474.0
2022-09-22 14:05:00,154.79,154.93,154.69,154.81,20633.0,146.9493,147.0822,146.8544,146.9683,20633.0
2022-09-22 14:10:00,154.8,154.88,154.66,154.69,7020.0,146.9588,147.0347,146.8259,146.8544,7020.0
2022-09-22 14:15:00,154.7,154.85,154.69,154.8,3742.0,146.8638,147.0063,146.8544,146.9588,3742.0
2022-09-22 14:20:00,154.77,154.77,154.5,154.59,15571.0,146.9303,146.9303,146.674,146.7594,15571.0
2022-09-22 14:25:00,154.53,154.79,154.52,154.71,15098.0,146.7025,146.9493,146.693,146.8733,15098.0
2022-09-22 14:30:00,154.68,154.92,154.66,154.74,2912.0,146.8449,147.0727,146.8259,146.9018,2912.0
2022-09-22 14:35:00,154.74,154.88,154.67,154.88,4879.0,146.9018,147.0347,146.8354,147.0347,4879.0
2022-09-22 14:40:00,154.93,154.94,154.7,154.78,3197.0,147.0822,147.0917,146.8638,146.9398,3197.0
2022-09-22 14:45:00,154.82,154.82,154.58,154.68,7403.0,146.9778,146.9778,146.7499,146.8449,7403.0
2022-09-22 14:50:00,154.68,155.21,154.68,155.0,9449.0,146.8449,147.348,146.8449,147.1487,9449.0
2022-09-22 14:55:00,155.1,155.14,154.96,155.04,3474.0,147.2436,147.2816,147.1107,147.1866,3474.0
2022-09-22 15:00:00,155.09,155.94,155.09,155.69,9928.0,147.2341,148.041,147.2341,147.8037,9928.0
2022-09-22 15:05:00,155.79,156.04,155.73,155.97,5952.0,147.8986,148.136,147.8417,148.0695,5952.0
2022-09-22 15:10:00,156.03,156.76,156.02,156.72,10080.0,148.1265,148.8195,148.117,148.7815,10080.0
2022-09-22 15:15:00,156.72,156.78,156.42,156.67,25209.0,148.7815,148.8385,148.4967,148.7341,25209.0
2022-09-22 15:20:00,156.68,156.68,156.37,156.39,13258.0,148.7436,148.7436,148.4493,148.4682,13258.0
2022-09-22 15:25:00,156.33,156.43,155.94,156.32,8568.0,148.4113,148.5062,148.041,148.4018,8568.0
2022-09-22 15:30:00,156.38,156.63,156.23,156.52,11097.0,148.4588,148.6961,148.3163,148.5917,11097.0
2022-09-22 15:35:00,156.57,156.86,156.39,156.4,12797.0,148.6391,148.9144,148.4682,148.4777,12797.0
2022-09-22 15:40:00,156.35,156.48,156.17,156.4,8255.0,148.4303,148.5537,148.2594,148.4777,8255.0
2022-09-22 15:45:00,156.37,157.13,156.36,156.96,17784.0,148.4493,149.1708,148.4398,149.0094,17784.0
2022-09-22 15:50:00,156.94,156.94,155.73,155.81,21373.0,148.9904,148.9904,147.8417,147.9176,21373.0
2022-09-22 15:55:00,155.84,156.01,155.06,155.07,128606.0,147.9461,148.1075,147.2056,147.2151,128606.0
2022-09-23 09:30:00,152.96,153.37,152.6,153.0,101252.0,145.212,145.6012,144.8702,145.25,101252.0
2022-09-23 09:35:00,153.14,153.18,151.27,151.42,40315.0,145.3829,145.4208,143.6076,143.75,40315.0
2022-09-23 09:40:00,151.34,151.35,150.19,150.6,34862.0,143.674,143.6835,142.5823,142.9715,34862.0
2022-09-23 09:45:00,150.57,151.22,150.02,150.64,15621.0,142.943,143.5601,142.4209,143.0095,15621.0
2022-09-23 09:50:00,150.54,150.63,150.09,150.28,30597.0,142.9146,143.0,142.4874,142.6677,30597.0
2022-09-23 09:55:00,150.3,150.38,149.07,149.09,26022.0,142.6867,142.7627,141.519,141.538,26022.0
2022-09-23 10:00:00,149.0,149.27,148.54,149.27,34429.0,141.4526,141.7089,141.0159,141.7089,34429.0
2022-09-23 10:05:00,149.27,149.43,149.01,149.06,12435.0,141.7089,141.8608,141.4621,141.5095,12435.0
2022-09-23 10:10:00,149.12,149.49,148.66,148.8,27274.0,141.5665,141.9178,141.1298,141.2627,27274.0
2022-09-23 10:15:00,148.87,149.05,148.43,148.8,19176.0,141.3292,141.5,140.9114,141.2627,19176.0
2022-09-23 10:20:00,148.75,148.92,148.48,148.56,75028.0,141.2152,141.3766,140.9589,141.0349,75028.0
2022-09-23 10:25:00,148.5,149.53,148.42,149.5,22511.0,140.9779,141.9557,140.902,141.9272,22511.0
2022-09-23 10:30:00,149.48,149.57,149.05,149.1,6443.0,141.9083,141.9937,141.5,141.5475,6443.0
2022-09-23 10:35:00,149.2,149.43,148.83,149.42,48878.0,141.6424,141.8608,141.2912,141.8513,48878.0
2022-09-23 10:40:00,149.36,150.14,149.31,150.01,9948.0,141.7943,142.5348,141.7469,142.4114,9948.0
2022-09-23 10:45:00,150.03,150.68,150.02,150.41,9749.0,142.4304,143.0475,142.4209,142.7912,9749.0
2022-09-23 10:50:00,150.41,150.76,150.05,150.69,9187.0,142.7912,143.1234,142.4494,143.057,9187.0
2022-09-23 10:55:00,150.66,150.9,150.28,150.29,5227.0,143.0285,143.2563,142.6677,142.6772,5227.0
2022-09-23 11:00:00,150.22,150.31,149.67,149.88,5403.0,142.6108,142.6962,142.0886,142.288,5403.0
2022-09-23 11:05:00,149.95,150.72,149.95,150.69,5551.0,142.3545,143.0855,142.3545,143.057,5551.0
2022-09-23 11:10:00,150.69,150.76,150.41,150.49,7750.0,143.057,143.1234,142.7912,142.8671,7750.0
2022-09-23 11:15:00,150.56,150.9,150.53,150.9,8567.0,142.9336,143.2563,142.9051,143.2563,8567.0
2022-09-23 11:20:00,150.83,151.24,150.79,151.24,10787.0,143.1899,143.5791,143.1519,143.5791,10787.0
2022-09-23 11:25:00,151.23,151.23,150.48,150.68,3766.0,143.5696,143.5696,142.8576,143.0475,3766.0
2022-09-23 11:30:00,150.65,151.14,150.65,151.07,7614.0,143.019,143.4842,143.019,143.4177,7614.0
2022-09-23 11:35:00,151.0,151.14,150.57,150.65,9285.0,143.3513,143.4842,142.943,143.019,9285.0
2022-09-23 11:40:00,150.55,150.63,150.27,150.43,5584.0,142.9241,143.0,142.6582,142.8101,5584.0
2022-09-23 11:45:00,150.35,150.44,150.01,150.07,13320.0,142.7342,142.8196,142.4114,142.4684,13320.0
2022-09-23 11:50:00,150.15,150.62,150.15,150.32,12727.0,142.5443,142.9905,142.5443,142.7057,12727.0
2022-09-23 11:55:00,150.19,150.38,150.12,150.21,2581.0,142.5823,142.7627,142.5158,142.6013,2581.0
2022-09-23 12:00:00,150.26,150.52,150.12,150.4,6886.0,142.6488,142.8956,142.5158,142.7817,6886.0
2022-09-23 12:05:00,150.42,150.44,149.86,150.1,4907.0,142.8006,142.8196,142.269,142.4969,4907.0
2022-09-23 12:10:00,150.06,150.22,149.88,149.88,72516.0,142.4589,142.6108,142.288,142.288,72516.0
2022-09-23 12:15:00,149.76,149.78,149.49,149.67,5054.0,142.1741,142.1931,141.9178,142.0886,5054.0
2022-09-23 12:20:00,149.62,149.97,149.54,149.95,6272.0,142.0412,142.3734,141.9652,142.3545,6272.0
2022-09-23 12:25:00,150.07,150.13,149.62,149.66,3299.0,142.4684,142.5253,142.0412,142.0791,3299.0
2022-09-23 12:30:00,149.72,150.02,149.66,149.94,5463.0,142.1361,142.4209,142.0791,142.345,5463.0
2022-09-23 12:35:00,149.9,150.04,149.7,150.04,5324.0,142.307,142.4399,142.1171,142.4399,5324.0
2022-09-23 12:40:00,150.07,150.19,149.91,150.15,18046.0,142.4684,142.5823,142.3165,142.5443,18046.0
2022-09-23 12:45:00,150.05,150.53,150.05,150.49,5588.0,142.4494,142.9051,142.4494,142.8671,5588.0
2022-09-23 12:50:00,150.54,151.04,150.54,151.04,7466.0,142.9146,143.3892,142.9146,143.3892,7466.0
2022-09-23 12:55:00,150.94,150.99,150.76,150.84,3915.0,143.2943,143.3418,143.1234,143.1994,3915.0
2022-09-23 13:00:00,150.76,151.09,150.76,150.99,8016.0,143.1234,143.4367,143.1234,143.3418,8016.0
2022-09-23 13:05:00,150.83,151.06,150.81,150.91,5087.0,143.1899,143.4082,143.1709,143.2658,5087.0
2022-09-23 13:10:00,150.76,151.03,150.76,150.82,3049.0,143.1234,143.3797,143.1234,143.1804,3049.0
2022-09-23 13:15:00,150.81,151.12,150.76,151.12,2600.0,143.1709,143.4652,143.1234,143.4652,2600.0
2022-09-23 13:20:00,151.06,151.15,150.84,150.93,7463.0,143.4082,143.4937,143.1994,143.2848,7463.0
2022-09-23 13:25:00,150.86,150.86,150.16,150.18,5519.0,143.2184,143.2184,142.5538,142.5728,5519.0
2022-09-23 13:30:00,150.17,150.64,150.17,150.53,9867.0,142.5633,143.0095,142.5633,142.9051,9867.0
2022-09-23 13:35:00,150.49,150.63,150.44,150.51,4191.0,142.8671,143.0,142.8196,142.8861,4191.0
2022-09-23 13:40:00,150.38,150.56,150.36,150.5,3934.0,142.7627,142.9336,142.7437,142.8766,3934.0
2022-09-23 13:45:00,150.46,151.06,150.43,150.88,5861.0,142.8386,143.4082,142.8101,143.2373,5861.0
2022-09-23 13:50:00,150.77,150.77,150.66,150.72,2392.0,143.1329,143.1329,143.0285,143.0855,2392.0
2022-09-23 13:55:00,150.66,150.87,150.53,150.76,5995.0,143.0285,143.2279,142.9051,143.1234,5995.0
2022-09-23 14:00:00,150.58,150.93,150.38,150.91,9542.0,142.9525,143.2848,142.7627,143.2658,9542.0
2022-09-23 14:05:00,150.85,151.09,150.46,150.46,4555.0,143.2089,143.4367,142.8386,142.8386,4555.0
2022-09-23 14:10:00,150.5,150.59,149.98,150.07,4949.0,142.8766,142.962,142.3829,142.4684,4949.0
2022-09-23 14:15:00,150.02,150.16,149.96,150.11,4116.0,142.4209,142.5538,142.3639,142.5063,4116.0
2022-09-23 14:20:00,150.11,150.5,150.05,150.47,4604.0,142.5063,142.8766,142.4494,142.8481,4604.0
2022-09-23 14:25:00,150.54,150.65,150.43,150.55,5607.0,142.9146,143.019,142.8101,142.9241,5607.0
2022-09-23 14:30:00,150.58,150.63,150.2,150.57,8287.0,142.9525,143.0,142.5918,142.943,8287.0
2022-09-23 14:35:00,150.59,150.59,150.16,150.34,5068.0,142.962,142.962,142.5538,142.7247,5068.0
2022-09-23 14:40:00,150.31,150.59,150.14,150.59,11414.0,142.6962,142.962,142.5348,142.962,11414.0
2022-09-23 14:45:00,150.58,150.84,150.5,150.59,10831.0,142.9525,143.1994,142.8766,142.962,10831.0
2022-09-23 14:50:00,150.58,150.68,150.42,150.42,14216.0,142.9525,143.0475,142.8006,142.8006,14216.0
2022-09-23 14:55:00,150.36,150.4,150.03,150.23,9302.0,142.7437,142.7817,142.4304,142.6203,9302.0
2022-09-23 15:00:00,150.25,151.15,150.24,151.1,9689.0,142.6393,143.4937,142.6298,143.4462,9689.0
2022-09-23 15:05:00,151.1,151.68,150.86,151.39,10332.0,143.4462,143.9968,143.2184,143.7215,10332.0
2022-09-23 15:10:00,151.47,151.56,151.02,151.16,9744.0,143.7975,143.8829,143.3703,143.5032,9744.0
2022-09-23 15:15:00,151.22,151.76,151.22,151.56,17314.0,143.5601,144.0728,143.5601,143.8829,17314.0
2022-09-23 15:20:00,151.5,151.81,151.36,151.53,29573.0,143.8259,144.1202,143.693,143.8544,29573.0
2022-09-23 15:25:00,151.53,151.75,151.46,151.74,32573.0,143.8544,144.0633,143.788,144.0538,32573.0
2022-09-23 15:30:00,151.72,152.34,151.72,152.09,20434.0,144.0348,144.6234,144.0348,144.3861,20434.0
2022-09-23 15:35:00,152.09,152.41,151.67,152.16,38436.0,144.3861,144.6898,143.9873,144.4525,38436.0
2022-09-23 15:40:00,152.16,152.93,151.96,152.89,20735.0,144.4525,145.1835,144.2626,145.1455,20735.0
2022-09-23 15:45:00,152.92,153.0,152.34,152.35,24009.0,145.174,145.25,144.6234,144.6329,24009.0
2022-09-23 15:50:00,152.16,152.87,151.72,152.81,76350.0,144.4525,145.1265,144.0348,145.0696,76350.0
2022-09-23 15:55:00,152.87,153.06,152.43,152.94,151266.0,145.1265,145.3069,144.7088,145.193,151266.0
2022-09-26 09:30:00,153.05,154.36,152.44,153.51,21573.0,145.2974,146.5411,144.7183,145.7341,21573.0
2022-09-26 09:35:00,153.93,154.18,153.46,153.79,6059.0,146.1329,146.3702,145.6867,145.9999,6059.0
2022-09-26 09:40:00,153.48,153.74,152.72,153.05,7590.0,145.7056,145.9525,144.9841,145.2974,7590.0
2022-09-26 09:45:00,152.81,153.6,152.81,153.37,6251.0,145.0696,145.8196,145.0696,145.6012,6251.0
2022-09-26 09:50:00,153.39,154.07,153.36,154.07,2957.0,145.6202,146.2658,145.5917,146.2658,2957.0
2022-09-26 09:55:00,153.98,154.32,153.52,153.82,18858.0,146.1803,146.5031,145.7436,146.0284,18858.0
2022-09-26 10:00:00,154.0,154.53,153.07,153.46,20838.0,146.1993,146.7025,145.3164,145.6867,20838.0
2022-09-26 10:05:00,153.46,153.98,153.22,153.75,23325.0,145.6867,146.1803,145.4588,145.962,23325.0
2022-09-26 10:10:00,153.75,154.09,153.13,154.07,12126.0,145.962,146.2847,145.3734,146.2658,12126.0
2022-09-26 10:15:00,154.21,154.97,154.21,154.68,22254.0,146.3987,147.1202,146.3987,146.8449,22254.0
2022-09-26 10:20:00,154.7,154.84,154.27,154.34,6191.0,146.8638,146.9968,146.4556,146.5221,6191.0
2022-09-26 10:25:00,154.33,154.52,153.9,153.93,12116.0,146.5126,146.693,146.1044,146.1329,12116.0
2022-09-26 10:30:00,154.04,154.04,153.44,153.6,18736.0,146.2373,146.2373,145.6677,145.8196,18736.0
2022-09-26 10:35:00,153.52,153.8,153.42,153.65,4500.0,145.7436,146.0094,145.6487,145.867,4500.0
2022-09-26 10:40:00,153.42,153.64,153.22,153.52,6684.0,145.6487,145.8575,145.4588,145.7436,6684.0
2022-09-26 10:45:00,153.52,153.64,152.76,152.91,9672.0,145.7436,145.8575,145.0221,145.1645,9672.0
2022-09-26 10:50:00,153.04,153.21,152.98,152.99,6034.0,145.2879,145.4493,145.231,145.2405,6034.0
2022-09-26 10:55:00,152.99,153.35,152.74,153.12,17693.0,145.2405,145.5822,145.0031,145.3639,17693.0
2022-09-26 11:00:00,153.2,153.2,152.56,152.74,10761.0,145.4398,145.4398,144.8322,145.0031,10761.0
2022-09-26 11:05:00,152.5,152.5,151.48,151.6,3613.0,144.7753,144.7753,143.807,143.9209,3613.0
2022-09-26 11:10:00,151.5,152.32,151.45,152.23,13375.0,143.8259,144.6044,143.7785,144.519,13375.0
2022-09-26 11:15:00,152.16,152.3,151.9,151.98,3323.0,144.4525,144.5854,144.2057,144.2816,3323.0
2022-09-26 11:20:00,151.96,152.31,151.89,152.03,5462.0,144.2626,144.5949,144.1962,144.3291,5462.0
2022-09-26 11:25:00,151.95,151.95,151.38,151.45,6420.0,144.2531,144.2531,143.712,143.7785,6420.0
2022-09-26 11:30:00,151.55,151.86,151.55,151.86,3441.0,143.8734,144.1677,143.8734,144.1677,3441.0
2022-09-26 11:35:00,152.04,152.24,151.84,151.98,3684.0,144.3386,144.5285,144.1487,144.2816,3684.0
2022-09-26 11:40:00,152.18,152.41,151.88,151.88,6031.0,144.4715,144.6898,144.1867,144.1867,6031.0
2022-09-26 11:45:00,151.83,152.32,151.69,151.96,14514.0,144.1392,144.6044,144.0063,144.2626,14514.0
2022-09-26 11:50:00,152.05,152.14,151.82,152.14,5054.0,144.3481,144.4335,144.1297,144.4335,5054.0
2022-09-26 11:55:00,152.14,152.64,152.07,152.45,10401.0,144.4335,144.9082,144.3671,144.7278,10401.0
2022-09-26 12:00:00,152.47,152.47,152.1,152.21,5093.0,144.7468,144.7468,144.3955,144.5,5093.0
2022-09-26 12:05:00,152.21,152.21,151.73,151.93,9093.0,144.5,144.5,144.0443,144.2342,9093.0
2022-09-26 12:10:00,151.91,152.07,151.72,152.03,4544.0,144.2152,144.3671,144.0348,144.3291,4544.0
2022-09-26 12:15:00,152.19,152.49,152.03,152.42,6294.0,144.481,144.7658,144.3291,144.6993,6294.0
2022-09-26 12:20:00,152.36,152.38,151.85,151.85,4752.0,144.6424,144.6614,144.1582,144.1582,4752.0
2022-09-26 12:25:00,151.83,151.83,151.43,151.53,8346.0,144.1392,144.1392,143.7595,143.8544,8346.0
2022-09-26 12:30:00,151.53,151.58,151.24,151.32,4942.0,143.8544,143.9019,143.5791,143.6551,4942.0
2022-09-26 12:35:00,151.33,151.52,151.3,151.5,4077.0,143.6646,143.8449,143.6361,143.8259,4077.0
2022-09-26 12:40:00,151.58,151.67,151.46,151.65,17151.0,143.9019,143.9873,143.788,143.9683,17151.0
2022-09-26 12:45:00,151.64,152.11,151.64,151.99,3732.0,143.9588,144.405,143.9588,144.2911,3732.0
2022-09-26 12:50:00,151.98,152.29,151.98,152.2,5392.0,144.2816,144.5759,144.2816,144.4905,5392.0
2022-09-26 12:55:00,152.57,152.94,152.55,152.68,5022.0,144.8417,145.193,144.8228,144.9462,5022.0
2022-09-26 13:00:00,152.68,152.73,152.13,152.21,5314.0,144.9462,144.9936,144.424,144.5,5314.0
2022-09-26 13:05:00,152.22,152.36,152.07,152.31,13657.0,144.5095,144.6424,144.3671,144.5949,13657.0
2022-09-26 13:10:00,152.35,152.4,151.98,152.07,15810.0,144.6329,144.6804,144.2816,144.3671,15810.0
2022-09-26 13:15:00,152.07,152.4,152.01,152.38,11524.0,144.3671,144.6804,144.3101,144.6614,11524.0
2022-09-26 13:20:00,152.51,152.52,152.22,152.24,9620.0,144.7848,144.7943,144.5095,144.5285,9620.0
2022-09-26 13:25:00,152.16,152.34,151.91,152.15,13571.0,144.4525,144.6234,144.2152,144.443,13571.0
2022-09-26 13:30:00,152.17,152.52,152.05,152.06,15584.0,144.462,144.7943,144.3481,144.3576,15584.0
2022-09-26 13:35:00,152.06,152.51,152.0,152.45,15028.0,144.3576,144.7848,144.3006,144.7278,15028.0
2022-09-26 13:40:00,152.5,152.51,151.99,151.99,17051.0,144.7753,144.7848,144.2911,144.2911,17051.0
2022-09-26 13:45:00,152.22,152.56,152.22,152.32,11058.0,144.5095,144.8322,144.5095,144.6044,11058.0
2022-09-26 13:50:00,152.31,152.59,152.29,152.47,5227.0,144.5949,144.8607,144.5759,144.7468,5227.0
2022-09-26 13:55:00,152.43,152.43,151.8,151.87,11964.0,144.7088,144.7088,144.1107,144.1772,11964.0
2022-09-26 14:00:00,151.92,152.86,151.85,152.83,12431.0,144.2247,145.1171,144.1582,145.0886,12431.0
2022-09-26 14:05:00,152.76,152.99,152.72,152.82,8306.0,145.0221,145.2405,144.9841,145.0791,8306.0
2022-09-26 14:10:00,152.87,152.89,152.57,152.57,4966.0,145.1265,145.1455,144.8417,144.8417,4966.0
2022-09-26 14:15:00,152.67,152.82,152.54,152.77,4744.0,144.9367,145.0791,144.8133,145.0316,4744.0
2022-09-26 14:20:00,152.65,152.79,152.52,152.52,9214.0,144.9177,145.0506,144.7943,144.7943,9214.0
2022-09-26 14:25:00,152.51,152.54,152.26,152.38,5632.0,144.7848,144.8133,144.5474,144.6614,5632.0
2022-09-26 14:30:00,152.38,152.66,152.38,152.43,10270.0,144.6614,144.9272,144.6614,144.7088,10270.0
2022-09-26 14:35:00,152.41,152.45,152.09,152.31,6520.0,144.6898,144.7278,144.3861,144.5949,6520.0
2022-09-26 14:40:00,152.37,152.43,152.15,152.41,27339.0,144.6519,144.7088,144.443,144.6898,27339.0
2022-09-26 14:45:00,152.34,153.39,152.34,153.31,12169.0,144.6234,145.6202,144.6234,145.5443,12169.0
2022-09-26 14:50:00,153.26,153.63,152.95,153.36,7703.0,145.4968,145.848,145.2025,145.5917,7703.0
2022-09-26 14:55:00,153.44,153.67,153.4,153.43,17802.0,145.6677,145.886,145.6297,145.6582,17802.0
2022-09-26 15:00:00,153.59,154.14,153.45,153.93,13291.0,145.8101,146.3322,145.6772,146.1329,13291.0
2022-09-26 15:05:00,153.98,154.05,153.48,153.88,8502.0,146.1803,146.2468,145.7056,146.0854,8502.0
2022-09-26 15:10:00,153.93,154.01,153.42,153.43,16781.0,146.1329,146.2088,145.6487,145.6582,16781.0
2022-09-26 15:15:00,153.25,153.65,152.97,153.44,12340.0,145.4873,145.867,145.2215,145.6677,12340.0
2022-09-26 15:20:00,153.4,153.58,153.22,153.34,10359.0,145.6297,145.8006,145.4588,145.5727,10359.0
2022-09-26 15:25:00,153.37,153.53,153.28,153.45,8357.0,145.6012,145.7531,145.5158,145.6772,8357.0
2022-09-26 15:30:00,153.36,153.5,153.2,153.46,21322.0,145.5917,145.7246,145.4398,145.6867,21322.0
2022-09-26 15:35:00,153.32,153.79,153.22,153.31,18357.0,145.5538,145.9999,145.4588,145.5443,18357.0
2022-09-26 15:40:00,153.31,153.59,152.82,153.11,10208.0,145.5443,145.8101,145.0791,145.3544,10208.0
2022-09-26 15:45:00,153.18,153.58,153.09,153.31,20530.0,145.4208,145.8006,145.3354,145.5443,20530.0
2022-09-26 15:50:00,153.24,153.88,152.72,153.45,49676.0,145.4778,146.0854,144.9841,145.6772,49676.0
2022-09-26 15:55:00,153.36,153.37,151.91,151.95,188116.0,145.5917,145.6012,144.2152,144.2531,188116.0
2022-09-27 09:30:00,154.41,156.13,153.03,155.75,29158.0,146.5885,148.2214,145.2784,147.8607,29158.0
2022-09-27 09:35:00,156.05,156.5,155.16,155.41,8348.0,148.1455,148.5727,147.3005,147.5379,8348.0
2022-09-27 09:40:00,155.86,156.12,155.04,155.19,12142.0,147.9651,148.2119,147.1866,147.329,12142.0
2022-09-27 09:45:00,155.11,155.33,154.2,154.39,11157.0,147.2531,147.4619,146.3892,146.5696,11157.0
2022-09-27 09:50:00,154.38,154.82,153.89,154.6,8967.0,146.5601,146.9778,146.0949,146.7689,8967.0
2022-09-27 09:55:00,154.5,154.61,153.91,154.06,9544.0,146.674,146.7784,146.1139,146.2563,9544.0
2022-09-27 10:00:00,154.44,154.5,153.22,153.69,8687.0,146.617,146.674,145.4588,145.905,8687.0
2022-09-27 10:05:00,153.71,153.96,153.15,153.46,7175.0,145.924,146.1613,145.3924,145.6867,7175.0
2022-09-27 10:10:00,153.46,153.73,153.27,153.39,7629.0,145.6867,145.943,145.5063,145.6202,7629.0
2022-09-27 10:15:00,153.6,153.62,153.19,153.4,7118.0,145.8196,145.8386,145.4303,145.6297,7118.0
2022-09-27 10:20:00,153.47,154.23,153.18,154.12,6568.0,145.6962,146.4177,145.4208,146.3132,6568.0
2022-09-27 10:25:00,154.03,154.19,153.45,153.59,5856.0,146.2278,146.3797,145.6772,145.8101,5856.0
2022-09-27 10:30:00,153.63,154.23,153.51,153.85,6718.0,145.848,146.4177,145.7341,146.0569,6718.0
2022-09-27 10:35:00,153.84,154.4,153.62,153.81,7840.0,146.0474,146.579,145.8386,146.0189,7840.0
2022-09-27 10:40:00,153.86,154.19,153.6,154.19,9804.0,146.0664,146.3797,145.8196,146.3797,9804.0
2022-09-27 10:45:00,154.41,154.53,154.11,154.17,7537.0,146.5885,146.7025,146.3037,146.3607,7537.0
2022-09-27 10:50:00,154.25,154.27,153.68,153.71,19292.0,146.4366,146.4556,145.8955,145.924,19292.0
2022-09-27 10:55:00,153.77,153.99,153.7,153.85,8678.0,145.981,146.1898,145.9145,146.0569,8678.0
2022-09-27 11:00:00,153.77,154.18,153.59,153.59,9871.0,145.981,146.3702,145.8101,145.8101,9871.0
2022-09-27 11:05:00,153.63,154.4,153.55,154.4,7731.0,145.848,146.579,145.7721,146.579,7731.0
2022-09-27 11:10:00,154.4,154.41,153.62,153.62,4756.0,146.579,146.5885,145.8386,145.8386,4756.0
2022-09-27 11:15:00,153.64,153.65,153.32,153.42,11708.0,145.8575,145.867,145.5538,145.6487,11708.0
2022-09-27 11:20:00,153.47,153.57,152.78,152.84,5550.0,145.6962,145.7911,145.0411,145.0981,5550.0
2022-09-27 11:25:00,152.88,152.94,152.28,152.58,11167.0,145.136,145.193,144.5664,144.8512,11167.0
2022-09-27 11:30:00,152.58,153.03,152.42,152.9,6700.0,144.8512,145.2784,144.6993,145.155,6700.0
2022-09-27 11:35:00,152.97,153.1,152.86,153.03,3836.0,145.2215,145.3449,145.1171,145.2784,3836.0
2022-09-27 11:40:00,152.84,153.01,152.68,152.85,4884.0,145.0981,145.2595,144.9462,145.1076,4884.0
2022-09-27 11:45:00,152.85,152.98,152.67,152.74,4842.0,145.1076,145.231,144.9367,145.0031,4842.0
2022-09-27 11:50:00,152.76,152.96,152.26,152.26,3909.0,145.0221,145.212,144.5474,144.5474,3909.0
2022-09-27 11:55:00,152.32,152.75,152.32,152.42,15325.0,144.6044,145.0126,144.6044,144.6993,15325.0
2022-09-27 12:00:00,152.35,152.36,152.02,152.35,8196.0,144.6329,144.6424,144.3196,144.6329,8196.0
2022-09-27 12:05:00,152.27,152.28,151.9,152.06,5928.0,144.5569,144.5664,144.2057,144.3576,5928.0
2022-09-27 12:10:00,152.05,152.05,151.23,151.42,7696.0,144.3481,144.3481,143.5696,143.75,7696.0
2022-09-27 12:15:00,151.41,151.41,150.75,150.82,7861.0,143.7405,143.7405,143.1139,143.1804,7861.0
2022-09-27 12:20:00,150.83,151.34,150.83,151.3,5326.0,143.1899,143.674,143.1899,143.6361,5326.0
2022-09-27 12:25:00,151.34,151.74,151.26,151.52,8942.0,143.674,144.0538,143.5981,143.8449,8942.0
2022-09-27 12:30:00,151.5,151.62,151.37,151.5,8162.0,143.8259,143.9399,143.7025,143.8259,8162.0
2022-09-27 12:35:00,151.58,151.61,151.15,151.22,7459.0,143.9019,143.9304,143.4937,143.5601,7459.0
2022-09-27 12:40:00,151.16,151.23,150.93,151.14,16326.0,143.5032,143.5696,143.2848,143.4842,16326.0
2022-09-27 12:45:00,151.05,151.29,150.92,151.24,10199.0,143.3987,143.6266,143.2753,143.5791,10199.0
2022-09-27 12:50:00,151.23,151.61,150.79,151.53,6350.0,143.5696,143.9304,143.1519,143.8544,6350.0
2022-09-27 12:55:00,151.56,151.7,151.38,151.55,13333.0,143.8829,144.0158,143.712,143.8734,13333.0
2022-09-27 13:00:00,151.55,151.61,150.91,150.97,15782.0,143.8734,143.9304,143.2658,143.3228,15782.0
2022-09-27 13:05:00,151.05,151.76,150.98,151.31,9515.0,143.3987,144.0728,143.3323,143.6456,9515.0
2022-09-27 13:10:00,151.3,151.38,151.1,151.38,9731.0,143.6361,143.712,143.4462,143.712,9731.0
2022-09-27 13:15:00,151.38,151.59,151.35,151.44,4687.0,143.712,143.9114,143.6835,143.769,4687.0
2022-09-27 13:20:00,151.57,151.69,151.43,151.65,5702.0,143.8924,144.0063,143.7595,143.9683,5702.0
2022-09-27 13:25:00,151.58,151.88,151.43,151.72,5698.0,143.9019,144.1867,143.7595,144.0348,5698.0
2022-09-27 13:30:00,151.59,152.04,151.49,152.01,6454.0,143.9114,144.3386,143.8164,144.3101,6454.0
2022-09-27 13:35:00,151.93,152.09,151.53,151.53,5319.0,144.2342,144.3861,143.8544,143.8544,5319.0
2022-09-27 13:40:00,151.46,151.63,151.3,151.48,3100.0,143.788,143.9494,143.6361,143.807,3100.0
2022-09-27 13:45:00,151.71,151.98,151.59,151.97,3826.0,144.0253,144.2816,143.9114,144.2721,3826.0
2022-09-27 13:50:00,151.89,152.06,151.77,151.89,6080.0,144.1962,144.3576,144.0823,144.1962,6080.0
2022-09-27 13:55:00,151.85,152.04,151.66,152.04,7522.0,144.1582,144.3386,143.9778,144.3386,7522.0
2022-09-27 14:00:00,152.18,152.6,152.16,152.6,4960.0,144.4715,144.8702,144.4525,144.8702,4960.0
2022-09-27 14:05:00,152.53,152.53,152.1,152.16,5238.0,144.8038,144.8038,144.3955,144.4525,5238.0
2022-09-27 14:10:00,152.27,152.27,151.96,152.08,3698.0,144.5569,144.5569,144.2626,144.3766,3698.0
2022-09-27 14:15:00,152.08,152.16,151.93,152.01,8526.0,144.3766,144.4525,144.2342,144.3101,8526.0
2022-09-27 14:20:00,152.04,152.23,151.86,152.23,5878.0,144.3386,144.519,144.1677,144.519,5878.0
2022-09-27 14:25:00,152.15,152.29,152.05,152.29,3245.0,144.443,144.5759,144.3481,144.5759,3245.0
2022-09-27 14:30:00,152.23,152.36,151.97,152.25,9503.0,144.519,144.6424,144.2721,144.538,9503.0
2022-09-27 14:35:00,152.27,153.02,152.06,152.89,5945.0,144.5569,145.2689,144.3576,145.1455,5945.0
2022-09-27 14:40:00,153.07,153.61,153.05,153.15,9106.0,145.3164,145.8291,145.2974,145.3924,9106.0
2022-09-27 14:45:00,153.29,153.73,152.89,153.71,12820.0,145.5253,145.943,145.1455,145.924,12820.0
2022-09-27 14:50:00,153.56,153.66,153.33,153.35,15612.0,145.7816,145.8765,145.5632,145.5822,15612.0
2022-09-27 14:55:00,153.23,153.41,153.08,153.28,5647.0,145.4683,145.6392,145.3259,145.5158,5647.0
2022-09-27 15:00:00,153.28,153.28,152.74,152.99,12210.0,145.5158,145.5158,145.0031,145.2405,12210.0
2022-09-27 15:05:00,153.0,153.31,152.79,153.22,8002.0,145.25,145.5443,145.0506,145.4588,8002.0
2022-09-27 15:10:00,153.17,153.32,152.91,153.23,7282.0,145.4113,145.5538,145.1645,145.4683,7282.0
2022-09-27 15:15:00,153.02,153.32,152.8,153.3,9632.0,145.2689,145.5538,145.0601,145.5348,9632.0
2022-09-27 15:20:00,153.29,153.35,153.02,153.16,19103.0,145.5253,145.5822,145.2689,145.4019,19103.0
2022-09-27 15:25:00,153.16,153.16,152.73,153.04,11576.0,145.4019,145.4019,144.9936,145.2879,11576.0
2022-09-27 15:30:00,153.04,153.06,152.43,152.73,7682.0,145.2879,145.3069,144.7088,144.9936,7682.0
2022-09-27 15:35:00,152.66,152.94,152.66,152.92,11071.0,144.9272,145.193,144.9272,145.174,11071.0
2022-09-27 15:40:00,152.86,153.23,152.68,153.18,12663.0,145.1171,145.4683,144.9462,145.4208,12663.0
2022-09-27 15:45:00,153.18,153.22,152.75,153.02,15726.0,145.4208,145.4588,145.0126,145.2689,15726.0
2022-09-27 15:50:00,152.99,153.67,152.68,153.59,40541.0,145.2405,145.886,144.9462,145.8101,40541.0
2022-09-27 15:55:00,153.55,153.88,153.23,153.54,79831.0,145.7721,146.0854,145.4683,145.7626,79831.0
2022-09-28 09:30:00,152.53,154.23,152.27,152.59,35543.0,144.8038,146.4177,144.5569,144.8607,35543.0
2022-09-28 09:35:00,153.0,154.2,152.82,153.93,7668.0,145.25,146.3892,145.0791,146.1329,7668.0
2022-09-28 09:40:00,153.96,154.6,153.76,154.4,7663.0,146.1613,146.7689,145.9715,146.579,7663.0
2022-09-28 09:45:00,154.3,154.48,153.54,154.28,9705.0,146.4841,146.655,145.7626,146.4651,9705.0
2022-09-28 09:50:00,154.18,154.26,153.65,153.65,6212.0,146.3702,146.4461,145.867,145.867,6212.0
2022-09-28 09:55:00,153.8,154.13,153.59,153.67,6456.0,146.0094,146.3227,145.8101,145.886,6456.0
2022-09-28 10:00:00,153.81,154.69,153.68,153.88,7658.0,146.0189,146.8544,145.8955,146.0854,7658.0
2022-09-28 10:05:00,153.73,153.96,152.9,152.93,6284.0,145.943,146.1613,145.155,145.1835,6284.0
2022-09-28 10:10:00,152.89,153.68,152.54,153.68,28427.0,145.1455,145.8955,144.8133,145.8955,28427.0
2022-09-28 10:15:00,153.69,154.09,153.27,153.75,8076.0,145.905,146.2847,145.5063,145.962,8076.0
2022-09-28 10:20:00,153.74,154.19,153.64,154.19,11551.0,145.9525,146.3797,145.8575,146.3797,11551.0
2022-09-28 10:25:00,154.09,154.5,153.97,154.33,9478.0,146.2847,146.674,146.1708,146.5126,9478.0
2022-09-28 10:30:00,154.31,154.39,153.61,153.79,26287.0,146.4936,146.5696,145.8291,145.9999,26287.0
2022-09-28 10:35:00,153.79,154.24,153.53,153.76,48229.0,145.9999,146.4271,145.7531,145.9715,48229.0
2022-09-28 10:40:00,153.81,154.06,153.49,153.56,10457.0,146.0189,146.2563,145.7151,145.7816,10457.0
2022-09-28 10:45:00,153.55,153.88,153.48,153.8,9983.0,145.7721,146.0854,145.7056,146.0094,9983.0
2022-09-28 10:50:00,153.78,153.81,153.51,153.81,3471.0,145.9905,146.0189,145.7341,146.0189,3471.0
2022-09-28 10:55:00,153.7,153.75,153.01,153.25,12408.0,145.9145,145.962,145.2595,145.4873,12408.0
2022-09-28 11:00:00,153.23,153.76,153.02,153.71,7449.0,145.4683,145.9715,145.2689,145.924,7449.0
2022-09-28 11:05:00,153.48,154.06,153.23,153.8,5814.0,145.7056,146.2563,145.4683,146.0094,5814.0
2022-09-28 11:10:00,153.79,154.29,153.69,154.02,21665.0,145.9999,146.4746,145.905,146.2183,21665.0
2022-09-28 11:15:00,153.92,154.19,153.52,153.98,13981.0,146.1234,146.3797,145.7436,146.1803,13981.0
2022-09-28 11:20:00,154.22,154.8,154.1,154.55,4855.0,146.4082,146.9588,146.2942,146.7214,4855.0
2022-09-28 11:25:00,154.69,154.76,153.96,154.19,9514.0,146.8544,146.9208,146.1613,146.3797,9514.0
2022-09-28 11:30:00,154.27,154.27,153.96,154.09,3472.0,146.4556,146.4556,146.1613,146.2847,3472.0
2022-09-28 11:35:00,154.15,154.41,154.03,154.27,4022.0,146.3417,146.5885,146.2278,146.4556,4022.0
2022-09-28 11:40:00,154.27,154.36,154.07,154.34,7302.0,146.4556,146.5411,146.2658,146.5221,7302.0
2022-09-28 11:45:00,154.46,155.02,154.35,154.92,5845.0,146.636,147.1676,146.5316,147.0727,5845.0
2022-09-28 11:50:00,154.97,155.2,154.74,155.17,10827.0,147.1202,147.3385,146.9018,147.31,10827.0
2022-09-28 11:55:00,155.32,155.56,155.32,155.5,3468.0,147.4524,147.6803,147.4524,147.6233,3468.0
2022-09-28 12:00:00,155.55,155.61,155.41,155.56,6664.0,147.6708,147.7278,147.5379,147.6803,6664.0
2022-09-28 12:05:00,155.57,155.57,155.43,155.43,3044.0,147.6898,147.6898,147.5569,147.5569,3044.0
2022-09-28 12:10:00,155.55,156.19,155.53,156.03,13978.0,147.6708,148.2784,147.6518,148.1265,13978.0
2022-09-28 12:15:00,156.05,156.32,155.97,156.11,18722.0,148.1455,148.4018,148.0695,148.2024,18722.0
2022-09-28 12:20:00,156.14,156.22,155.77,155.77,14623.0,148.2309,148.3069,147.8796,147.8796,14623.0
2022-09-28 12:25:00,155.73,155.91,155.61,155.68,19162.0,147.8417,148.0126,147.7278,147.7942,19162.0
2022-09-28 12:30:00,155.64,155.8,155.42,155.58,12512.0,147.7562,147.9081,147.5474,147.6993,12512.0
2022-09-28 12:35:00,155.57,155.61,155.14,155.14,4990.0,147.6898,147.7278,147.2816,147.2816,4990.0
2022-09-28 12:40:00,155.04,155.23,154.93,155.23,5232.0,147.1866,147.367,147.0822,147.367,5232.0
2022-09-28 12:45:00,155.28,155.53,155.17,155.17,7423.0,147.4145,147.6518,147.31,147.31,7423.0
2022-09-28 12:50:00,155.33,155.42,154.94,155.08,13203.0,147.4619,147.5474,147.0917,147.2246,13203.0
2022-09-28 12:55:00,155.14,155.32,155.06,155.32,2679.0,147.2816,147.4524,147.2056,147.4524,2679.0
2022-09-28 13:00:00,155.44,155.47,155.2,155.41,5733.0,147.5664,147.5948,147.3385,147.5379,5733.0
2022-09-28 13:05:00,155.48,156.02,155.45,155.88,5678.0,147.6043,148.117,147.5759,147.9841,5678.0
2022-09-28 13:10:00,155.9,155.9,155.59,155.63,2180.0,148.0031,148.0031,147.7088,147.7467,2180.0
2022-09-28 13:15:00,155.68,155.8,155.57,155.8,7238.0,147.7942,147.9081,147.6898,147.9081,7238.0
2022-09-28 13:20:00,155.75,155.93,155.69,155.91,21177.0,147.8607,148.0315,147.8037,148.0126,21177.0
2022-09-28 13:25:00,155.92,155.93,155.61,155.7,18215.0,148.0221,148.0315,147.7278,147.8132,18215.0
2022-09-28 13:30:00,155.74,155.76,155.43,155.74,14592.0,147.8512,147.8702,147.5569,147.8512,14592.0
2022-09-28 13:35:00,155.76,155.9,155.67,155.85,14921.0,147.8702,148.0031,147.7847,147.9556,14921.0
2022-09-28 13:40:00,155.89,155.92,155.69,155.77,7366.0,147.9936,148.0221,147.8037,147.8796,7366.0
2022-09-28 13:45:00,155.71,155.72,154.97,155.28,11305.0,147.8227,147.8322,147.1202,147.4145,11305.0
2022-09-28 13:50:00,155.34,155.34,154.81,154.88,7626.0,147.4714,147.4714,146.9683,147.0347,7626.0
2022-09-28 13:55:00,154.95,155.2,154.95,155.04,5006.0,147.1012,147.3385,147.1012,147.1866,5006.0
2022-09-28 14:00:00,155.01,155.43,155.01,155.35,4268.0,147.1581,147.5569,147.1581,147.4809,4268.0
2022-09-28 14:05:00,155.33,155.68,155.33,155.55,5744.0,147.4619,147.7942,147.4619,147.6708,5744.0
2022-09-28 14:10:00,155.54,155.68,155.51,155.56,6537.0,147.6613,147.7942,147.6328,147.6803,6537.0
2022-09-28 14:15:00,155.43,155.44,155.25,155.43,3908.0,147.5569,147.5664,147.386,147.5569,3908.0
2022-09-28 14:20:00,155.35,155.54,155.28,155.54,5693.0,147.4809,147.6613,147.4145,147.6613,5693.0
2022-09-28 14:25:00,155.46,155.82,155.43,155.8,8411.0,147.5854,147.9271,147.5569,147.9081,8411.0
2022-09-28 14:30:00,155.74,155.96,155.73,155.96,5738.0,147.8512,148.06,147.8417,148.06,5738.0
2022-09-28 14:35:00,155.96,156.18,155.94,156.17,10004.0,148.06,148.2689,148.041,148.2594,10004.0
2022-09-28 14:40:00,156.13,156.13,155.59,155.71,6535.0,148.2214,148.2214,147.7088,147.8227,6535.0
2022-09-28 14:45:00,155.71,155.86,155.62,155.79,7114.0,147.8227,147.9651,147.7372,147.8986,7114.0
2022-09-28 14:50:00,155.77,155.89,155.7,155.82,3060.0,147.8796,147.9936,147.8132,147.9271,3060.0
2022-09-28 14:55:00,155.76,155.87,155.6,155.77,4690.0,147.8702,147.9746,147.7183,147.8796,4690.0
2022-09-28 15:00:00,155.71,156.11,155.63,156.06,6064.0,147.8227,148.2024,147.7467,148.155,6064.0
2022-09-28 15:05:00,156.09,156.27,155.97,156.16,9486.0,148.1834,148.3543,148.0695,148.2499,9486.0
2022-09-28 15:10:00,156.09,156.4,156.09,156.17,6907.0,148.1834,148.4777,148.1834,148.2594,6907.0
2022-09-28 15:15:00,156.17,156.38,156.03,156.03,5978.0,148.2594,148.4588,148.1265,148.1265,5978.0
2022-09-28 15:20:00,156.09,156.42,156.02,156.28,22028.0,148.1834,148.4967,148.117,148.3638,22028.0
2022-09-28 15:25:00,156.28,156.72,156.28,156.58,46373.0,148.3638,148.7815,148.3638,148.6486,46373.0
2022-09-28 15:30:00,156.59,156.76,156.43,156.67,13373.0,148.6581,148.8195,148.5062,148.7341,13373.0
2022-09-28 15:35:00,156.63,156.74,156.46,156.59,22236.0,148.6961,148.8005,148.5347,148.6581,22236.0
2022-09-28 15:40:00,156.56,156.82,156.4,156.53,13091.0,148.6296,148.8765,148.4777,148.6012,13091.0
2022-09-28 15:45:00,156.49,157.1,156.48,156.94,33934.0,148.5632,149.1423,148.5537,148.9904,33934.0
2022-09-28 15:50:00,156.64,157.03,156.52,156.68,63508.0,148.7056,149.0758,148.5917,148.7436,63508.0
2022-09-28 15:55:00,156.58,156.77,156.39,156.44,146496.0,148.6486,148.829,148.4682,148.5157,146496.0
2022-09-29 09:30:00,153.96,155.05,152.07,152.07,40862.0,146.1613,147.1961,144.3671,144.3671,40862.0
2022-09-29 09:35:00,152.39,152.39,151.21,151.28,10488.0,144.6709,144.6709,143.5506,143.6171,10488.0
2022-09-29 09:40:00,151.4,151.54,150.3,150.47,11340.0,143.731,143.8639,142.6867,142.8481,11340.0
2022-09-29 09:45:00,150.37,150.42,149.44,149.56,16810.0,142.7532,142.8006,141.8703,141.9842,16810.0
2022-09-29 09:50:00,149.62,150.32,149.62,149.86,8906.0,142.0412,142.7057,142.0412,142.269,8906.0
2022-09-29 09:55:00,149.87,150.05,149.55,149.88,25851.0,142.2785,142.4494,141.9747,142.288,25851.0
2022-09-29 10:00:00,149.84,149.87,148.55,148.75,18389.0,142.25,142.2785,141.0254,141.2152,18389.0
2022-09-29 10:05:00,148.92,149.33,148.8,148.91,7587.0,141.3766,141.7659,141.2627,141.3671,7587.0
2022-09-29 10:10:00,148.85,148.96,148.68,148.77,5161.0,141.3102,141.4146,141.1488,141.2342,5161.0
2022-09-29 10:15:00,148.86,149.04,148.48,148.48,8050.0,141.3197,141.4905,140.9589,140.9589,8050.0
2022-09-29 10:20:00,148.59,149.07,148.27,148.4,12503.0,141.0633,141.519,140.7596,140.883,12503.0
2022-09-29 10:25:00,148.47,148.77,148.26,148.41,8319.0,140.9494,141.2342,140.7501,140.8925,8319.0
2022-09-29 10:30:00,148.29,148.29,147.8,147.87,5787.0,140.7785,140.7785,140.3134,140.3798,5787.0
2022-09-29 10:35:00,147.75,148.25,147.68,148.14,5739.0,140.2659,140.7406,140.1994,140.6361,5739.0
2022-09-29 10:40:00,147.91,148.26,147.91,147.96,7482.0,140.4178,140.7501,140.4178,140.4653,7482.0
2022-09-29 10:45:00,147.94,148.19,147.84,147.93,4737.0,140.4463,140.6836,140.3513,140.4368,4737.0
2022-09-29 10:50:00,147.8,148.18,147.77,147.99,5160.0,140.3134,140.6741,140.2849,140.4937,5160.0
2022-09-29 10:55:00,147.96,148.18,147.73,147.77,6916.0,140.4653,140.6741,140.2469,140.2849,6916.0
2022-09-29 11:00:00,147.76,148.04,147.62,147.75,10436.0,140.2754,140.5412,140.1425,140.2659,10436.0
2022-09-29 11:05:00,147.56,148.35,147.46,148.27,7100.0,140.0855,140.8355,139.9906,140.7596,7100.0
2022-09-29 11:10:00,148.29,148.33,147.38,147.38,8662.0,140.7785,140.8165,139.9146,139.9146,8662.0
2022-09-29 11:15:00,147.36,147.78,147.35,147.51,15789.0,139.8956,140.2944,139.8862,140.038,15789.0
2022-09-29 11:20:00,147.51,147.52,147.04,147.13,7992.0,140.038,140.0475,139.5919,139.6773,7992.0
2022-09-29 11:25:00,147.13,147.58,146.95,147.41,49236.0,139.6773,140.1045,139.5064,139.9431,49236.0
2022-09-29 11:30:00,147.44,148.36,147.38,148.29,123142.0,139.9716,140.845,139.9146,140.7785,123142.0
2022-09-29 11:35:00,148.31,148.59,147.96,148.08,41377.0,140.7975,141.0633,140.4653,140.5792,41377.0
2022-09-29 11:40:00,147.97,148.3,147.84,148.15,19558.0,140.4747,140.788,140.3513,140.6456,19558.0
2022-09-29 11:45:00,148.22,148.8,148.22,148.76,17517.0,140.7121,141.2627,140.7121,141.2247,17517.0
2022-09-29 11:50:00,148.71,149.37,148.68,149.25,15893.0,141.1773,141.8038,141.1488,141.6899,15893.0
2022-09-29 11:55:00,149.25,149.31,148.86,148.96,9714.0,141.6899,141.7469,141.3197,141.4146,9714.0
2022-09-29 12:00:00,148.99,149.27,148.9,149.12,8059.0,141.4431,141.7089,141.3576,141.5665,8059.0
2022-09-29 12:05:00,149.17,149.33,148.92,149.15,30632.0,141.614,141.7659,141.3766,141.595,30632.0
2022-09-29 12:10:00,148.98,149.3,148.78,148.96,5136.0,141.4336,141.7374,141.2437,141.4146,5136.0
2022-09-29 12:15:00,148.94,149.1,148.44,148.45,3164.0,141.3956,141.5475,140.9209,140.9304,3164.0
2022-09-29 12:20:00,148.46,148.57,148.35,148.57,5915.0,140.9399,141.0444,140.8355,141.0444,5915.0
2022-09-29 12:25:00,148.53,148.72,148.35,148.63,5438.0,141.0064,141.1868,140.8355,141.1013,5438.0
2022-09-29 12:30:00,148.56,148.86,148.51,148.86,8861.0,141.0349,141.3197,140.9874,141.3197,8861.0
2022-09-29 12:35:00,148.86,149.09,148.75,148.92,6791.0,141.3197,141.538,141.2152,141.3766,6791.0
2022-09-29 12:40:00,148.95,149.04,148.72,149.04,2333.0,141.4051,141.4905,141.1868,141.4905,2333.0
2022-09-29 12:45:00,149.01,149.08,148.92,149.01,2848.0,141.4621,141.5285,141.3766,141.4621,2848.0
2022-09-29 12:50:00,148.99,149.28,148.93,149.2,4055.0,141.4431,141.7184,141.3861,141.6424,4055.0
2022-09-29 12:55:00,149.31,149.31,148.77,148.94,5178.0,141.7469,141.7469,141.2342,141.3956,5178.0
2022-09-29 13:00:00,148.9,149.03,148.85,148.99,2494.0,141.3576,141.4811,141.3102,141.4431,2494.0
2022-09-29 13:05:00,149.0,149.04,148.51,148.6,39600.0,141.4526,141.4905,140.9874,141.0728,39600.0
2022-09-29 13:10:00,148.64,149.17,148.64,149.13,4839.0,141.1108,141.614,141.1108,141.576,4839.0
2022-09-29 13:15:00,149.12,149.25,149.04,149.13,6391.0,141.5665,141.6899,141.4905,141.576,6391.0
2022-09-29 13:20:00,149.04,149.07,148.84,148.84,3164.0,141.4905,141.519,141.3007,141.3007,3164.0
2022-09-29 13:25:00,148.86,149.0,148.77,148.86,5244.0,141.3197,141.4526,141.2342,141.3197,5244.0
2022-09-29 13:30:00,148.85,149.15,148.6,149.12,9406.0,141.3102,141.595,141.0728,141.5665,9406.0
2022-09-29 13:35:00,149.13,149.34,149.05,149.09,4539.0,141.576,141.7754,141.5,141.538,4539.0
2022-09-29 13:40:00,149.09,149.09,148.69,148.76,4510.0,141.538,141.538,141.1583,141.2247,4510.0
2022-09-29 13:45:00,148.74,148.91,148.6,148.82,7690.0,141.2057,141.3671,141.0728,141.2817,7690.0
2022-09-29 13:50:00,148.76,148.94,148.62,148.75,18735.0,141.2247,141.3956,141.0918,141.2152,18735.0
2022-09-29 13:55:00,148.74,148.81,148.28,148.29,22982.0,141.2057,141.2722,140.769,140.7785,22982.0
2022-09-29 14:00:00,148.31,148.5,148.19,148.42,8170.0,140.7975,140.9779,140.6836,140.902,8170.0
2022-09-29 14:05:00,148.51,148.89,148.51,148.76,8520.0,140.9874,141.3481,140.9874,141.2247,8520.0
2022-09-29 14:10:00,148.83,148.95,148.79,148.89,5702.0,141.2912,141.4051,141.2532,141.3481,5702.0
2022-09-29 14:15:00,148.85,148.88,148.57,148.62,8506.0,141.3102,141.3387,141.0444,141.0918,8506.0
2022-09-29 14:20:00,148.6,148.83,148.57,148.81,4569.0,141.0728,141.2912,141.0444,141.2722,4569.0
2022-09-29 14:25:00,148.77,149.3,148.68,149.17,5871.0,141.2342,141.7374,141.1488,141.614,5871.0
2022-09-29 14:30:00,149.16,149.4,149.13,149.15,5376.0,141.6045,141.8323,141.576,141.595,5376.0
2022-09-29 14:35:00,148.98,149.66,148.98,149.42,9758.0,141.4336,142.0791,141.4336,141.8513,9758.0
2022-09-29 14:40:00,149.41,149.47,149.2,149.2,2809.0,141.8418,141.8988,141.6424,141.6424,2809.0
2022-09-29 14:45:00,149.15,149.28,149.02,149.09,9371.0,141.595,141.7184,141.4716,141.538,9371.0
2022-09-29 14:50:00,149.09,149.14,148.76,148.76,9012.0,141.538,141.5855,141.2247,141.2247,9012.0
2022-09-29 14:55:00,148.81,149.02,148.81,148.84,14658.0,141.2722,141.4716,141.2722,141.3007,14658.0
2022-09-29 15:00:00,148.87,149.4,148.86,149.27,6003.0,141.3292,141.8323,141.3197,141.7089,6003.0
2022-09-29 15:05:00,149.29,149.55,149.22,149.27,7030.0,141.7279,141.9747,141.6614,141.7089,7030.0
2022-09-29 15:10:00,149.27,149.77,149.19,149.72,24023.0,141.7089,142.1836,141.633,142.1361,24023.0
2022-09-29 15:15:00,149.63,150.04,149.54,149.93,27629.0,142.0507,142.4399,141.9652,142.3355,27629.0
2022-09-29 15:20:00,149.9,150.06,149.82,149.94,38023.0,142.307,142.4589,142.231,142.345,38023.0
2022-09-29 15:25:00,149.91,149.94,149.44,149.63,14186.0,142.3165,142.345,141.8703,142.0507,14186.0
2022-09-29 15:30:00,149.66,150.38,149.63,150.23,37989.0,142.0791,142.7627,142.0507,142.6203,37989.0
2022-09-29 15:35:00,150.29,150.93,150.15,150.71,27389.0,142.6772,143.2848,142.5443,143.076,27389.0
2022-09-29 15:40:00,150.81,151.02,150.5,150.82,35051.0,143.1709,143.3703,142.8766,143.1804,35051.0
2022-09-29 15:45:00,150.78,151.26,150.74,150.89,29584.0,143.1424,143.5981,143.1044,143.2468,29584.0
2022-09-29 15:50:00,150.95,151.26,150.67,150.88,32707.0,143.3038,143.5981,143.038,143.2373,32707.0
2022-09-29 15:55:00,150.78,151.21,150.64,151.05,134278.0,143.1424,143.5506,143.0095,143.3987,134278.0
2022-09-30 09:30:00,149.52,152.2,149.22,152.2,23941.0,141.9462,144.4905,141.6614,144.4905,23941.0
2022-09-30 09:35:00,152.17,152.17,150.41,150.55,8525.0,144.462,144.462,142.7912,142.9241,8525.0
2022-09-30 09:40:00,150.61,151.63,150.29,150.88,8735.0,142.981,143.9494,142.6772,143.2373,8735.0
2022-09-30 09:45:00,150.91,151.07,150.19,150.76,5896.0,143.2658,143.4177,142.5823,143.1234,5896.0
2022-09-30 09:50:00,150.86,151.91,150.74,151.56,6104.0,143.2184,144.2152,143.1044,143.8829,6104.0
2022-09-30 09:55:00,151.83,152.2,151.58,151.58,7995.0,144.1392,144.4905,143.9019,143.9019,7995.0
2022-09-30 10:00:00,151.9,151.98,151.17,151.64,10543.0,144.2057,144.2816,143.5127,143.9588,10543.0
2022-09-30 10:05:00,151.45,151.61,150.9,151.44,10119.0,143.7785,143.9304,143.2563,143.769,10119.0
2022-09-30 10:10:00,151.45,151.8,151.0,151.29,5935.0,143.7785,144.1107,143.3513,143.6266,5935.0
2022-09-30 10:15:00,151.44,151.6,150.97,151.37,8017.0,143.769,143.9209,143.3228,143.7025,8017.0
2022-09-30 10:20:00,151.23,151.51,151.03,151.24,7082.0,143.5696,143.8354,143.3797,143.5791,7082.0
2022-09-30 10:25:00,151.43,151.84,151.12,151.67,8600.0,143.7595,144.1487,143.4652,143.9873,8600.0
2022-09-30 10:30:00,151.58,152.38,151.46,152.21,11368.0,143.9019,144.6614,143.788,144.5,11368.0
2022-09-30 10:35:00,152.18,152.39,151.81,151.81,6074.0,144.4715,144.6709,144.1202,144.1202,6074.0
2022-09-30 10:40:00,151.71,152.17,151.54,152.05,10368.0,144.0253,144.462,143.8639,144.3481,10368.0
2022-09-30 10:45:00,152.15,152.15,151.49,151.84,6280.0,144.443,144.443,143.8164,144.1487,6280.0
2022-09-30 10:50:00,151.87,152.13,151.67,152.05,9589.0,144.1772,144.424,143.9873,144.3481,9589.0
2022-09-30 10:55:00,152.1,152.26,151.78,152.0,12151.0,144.3955,144.5474,144.0918,144.3006,12151.0
2022-09-30 11:00:00,152.06,152.33,151.72,152.28,9632.0,144.3576,144.6139,144.0348,144.5664,9632.0
2022-09-30 11:05:00,152.22,152.66,152.1,152.56,14935.0,144.5095,144.9272,144.3955,144.8322,14935.0
2022-09-30 11:10:00,152.5,152.79,152.4,152.56,17549.0,144.7753,145.0506,144.6804,144.8322,17549.0
2022-09-30 11:15:00,152.52,152.63,151.93,151.99,12408.0,144.7943,144.8987,144.2342,144.2911,12408.0
2022-09-30 11:20:00,151.93,152.03,151.72,152.03,20131.0,144.2342,144.3291,144.0348,144.3291,20131.0
2022-09-30 11:25:00,151.97,152.1,151.64,151.71,18173.0,144.2721,144.3955,143.9588,144.0253,18173.0
2022-09-30 11:30:00,151.73,151.99,151.69,151.84,13956.0,144.0443,144.2911,144.0063,144.1487,13956.0
2022-09-30 11:35:00,151.79,151.8,151.26,151.39,8086.0,144.1013,144.1107,143.5981,143.7215,8086.0
2022-09-30 11:40:00,151.45,151.55,150.81,151.05,6831.0,143.7785,143.8734,143.1709,143.3987,6831.0
2022-09-30 11:45:00,150.98,151.07,150.74,150.75,8554.0,143.3323,143.4177,143.1044,143.1139,8554.0
2022-09-30 11:50:00,150.73,150.88,150.59,150.65,6827.0,143.0949,143.2373,142.962,143.019,6827.0
2022-09-30 11:55:00,150.62,150.89,150.54,150.75,4727.0,142.9905,143.2468,142.9146,143.1139,4727.0
2022-09-30 12:00:00,150.69,150.69,150.21,150.35,5646.0,143.057,143.057,142.6013,142.7342,5646.0
2022-09-30 12:05:00,150.44,150.62,150.35,150.35,9679.0,142.8196,142.9905,142.7342,142.7342,9679.0
2022-09-30 12:10:00,150.25,150.55,150.25,150.46,3844.0,142.6393,142.9241,142.6393,142.8386,3844.0
2022-09-30 12:15:00,150.57,150.72,150.56,150.66,3707.0,142.943,143.0855,142.9336,143.0285,3707.0
2022-09-30 12:20:00,150.63,150.63,149.91,150.12,5501.0,143.0,143.0,142.3165,142.5158,5501.0
2022-09-30 12:25:00,150.2,150.24,149.88,150.18,15464.0,142.5918,142.6298,142.288,142.5728,15464.0
2022-09-30 12:30:00,150.16,150.45,150.14,150.41,2362.0,142.5538,142.8291,142.5348,142.7912,2362.0
2022-09-30 12:35:00,150.42,150.86,150.34,150.79,3339.0,142.8006,143.2184,142.7247,143.1519,3339.0
2022-09-30 12:40:00,150.72,150.82,150.65,150.79,3668.0,143.0855,143.1804,143.019,143.1519,3668.0
2022-09-30 12:45:00,150.73,150.93,150.61,150.74,6019.0,143.0949,143.2848,142.981,143.1044,6019.0
2022-09-30 12:50:00,150.77,150.79,150.66,150.68,2247.0,143.1329,143.1519,143.0285,143.0475,2247.0
2022-09-30 12:55:00,150.67,150.67,150.43,150.55,3925.0,143.038,143.038,142.8101,142.9241,3925.0
2022-09-30 13:00:00,150.43,150.56,150.27,150.55,4424.0,142.8101,142.9336,142.6582,142.9241,4424.0
2022-09-30 13:05:00,150.52,150.72,150.48,150.69,2543.0,142.8956,143.0855,142.8576,143.057,2543.0
2022-09-30 13:10:00,150.74,150.91,150.7,150.74,4268.0,143.1044,143.2658,143.0665,143.1044,4268.0
2022-09-30 13:15:00,150.77,150.87,150.52,150.53,4592.0,143.1329,143.2279,142.8956,142.9051,4592.0
2022-09-30 13:20:00,150.56,150.68,150.51,150.52,1897.0,142.9336,143.0475,142.8861,142.8956,1897.0
2022-09-30 13:25:00,150.56,150.83,150.44,150.79,7305.0,142.9336,143.1899,142.8196,143.1519,7305.0
2022-09-30 13:30:00,150.77,150.89,150.63,150.7,7566.0,143.1329,143.2468,143.0,143.0665,7566.0
2022-09-30 13:35:00,150.42,150.46,149.84,149.88,4090.0,142.8006,142.8386,142.25,142.288,4090.0
2022-09-30 13:40:00,149.84,149.84,149.51,149.51,2312.0,142.25,142.25,141.9367,141.9367,2312.0
2022-09-30 13:45:00,149.54,149.54,149.42,149.46,3504.0,141.9652,141.9652,141.8513,141.8893,3504.0
2022-09-30 13:50:00,149.44,149.89,149.38,149.68,9348.0,141.8703,142.2975,141.8133,142.0981,9348.0
2022-09-30 13:55:00,149.82,149.84,149.65,149.65,2795.0,142.231,142.25,142.0697,142.0697,2795.0
2022-09-30 14:00:00,149.62,149.7,149.42,149.42,2331.0,142.0412,142.1171,141.8513,141.8513,2331.0
2022-09-30 14:05:00,149.49,149.83,149.47,149.78,3756.0,141.9178,142.2405,141.8988,142.1931,3756.0
2022-09-30 14:10:00,149.88,150.08,149.8,149.86,3783.0,142.288,142.4779,142.2121,142.269,3783.0
2022-09-30 14:15:00,149.92,150.09,149.79,149.79,4123.0,142.326,142.4874,142.2026,142.2026,4123.0
2022-09-30 14:20:00,149.77,149.88,149.52,149.77,3482.0,142.1836,142.288,141.9462,142.1836,3482.0
2022-09-30 14:25:00,149.72,149.72,149.36,149.66,3652.0,142.1361,142.1361,141.7943,142.0791,3652.0
2022-09-30 14:30:00,149.66,150.0,149.58,150.0,13508.0,142.0791,142.4019,142.0032,142.4019,13508.0
2022-09-30 14:35:00,149.93,150.05,149.65,149.88,8149.0,142.3355,142.4494,142.0697,142.288,8149.0
2022-09-30 14:40:00,149.81,149.82,149.3,149.48,3432.0,142.2215,142.231,141.7374,141.9083,3432.0
2022-09-30 14:45:00,149.49,149.52,149.02,149.1,11965.0,141.9178,141.9462,141.4716,141.5475,11965.0
2022-09-30 14:50:00,149.12,149.16,148.87,148.88,14643.0,141.5665,141.6045,141.3292,141.3387,14643.0
2022-09-30 14:55:00,148.85,148.9,148.7,148.74,11040.0,141.3102,141.3576,141.1678,141.2057,11040.0
2022-09-30 15:00:00,148.7,149.24,148.7,148.94,53208.0,141.1678,141.6804,141.1678,141.3956,53208.0
2022-09-30 15:05:00,148.94,149.11,148.73,148.77,14641.0,141.3956,141.557,141.1963,141.2342,14641.0
2022-09-30 15:10:00,148.73,148.91,148.37,148.48,17657.0,141.1963,141.3671,140.8545,140.9589,17657.0
2022-09-30 15:15:00,148.35,148.7,148.28,148.65,9580.0,140.8355,141.1678,140.769,141.1203,9580.0
2022-09-30 15:20:00,148.6,148.64,148.33,148.58,14460.0,141.0728,141.1108,140.8165,141.0539,14460.0
2022-09-30 15:25:00,148.5,148.91,148.23,148.8,11704.0,140.9779,141.3671,140.7216,141.2627,11704.0
2022-09-30 15:30:00,148.89,149.15,148.5,148.68,12013.0,141.3481,141.595,140.9779,141.1488,12013.0
2022-09-30 15:35:00,148.62,148.83,148.45,148.55,12517.0,141.0918,141.2912,140.9304,141.0254,12517.0
2022-09-30 15:40:00,148.56,148.75,148.5,148.62,13727.0,141.0349,141.2152,140.9779,141.0918,13727.0
2022-09-30 15:45:00,148.54,148.68,148.34,148.49,36040.0,141.0159,141.1488,140.826,140.9684,36040.0
2022-09-30 15:50:00,148.27,148.36,147.86,147.92,66712.0,140.7596,140.845,140.3703,140.4273,66712.0
2022-09-30 15:55:00,147.83,147.95,147.43,147.51,192527.0,140.3418,140.4558,139.9621,140.038,192527.0
2022-10-03 09:30:00,149.52,149.93,148.14,148.75,23957.0,141.9462,142.3355,140.6361,141.2152,23957.0
2022-10-03 09:35:00,148.78,148.78,148.13,148.35,8806.0,141.2437,141.2437,140.6266,140.8355,8806.0
2022-10-03 09:40:00,148.27,149.43,147.8,149.32,6332.0,140.7596,141.8608,140.3134,141.7564,6332.0
2022-10-03 09:45:00,149.38,150.55,149.38,150.34,11071.0,141.8133,142.9241,141.8133,142.7247,11071.0
2022-10-03 09:50:00,150.44,150.62,150.04,150.4,14027.0,142.8196,142.9905,142.4399,142.7817,14027.0
2022-10-03 09:55:00,150.47,150.69,150.19,150.25,10951.0,142.8481,143.057,142.5823,142.6393,10951.0
2022-10-03 10:00:00,150.36,151.88,150.03,151.76,11218.0,142.7437,144.1867,142.4304,144.0728,11218.0
2022-10-03 10:05:00,151.84,152.6,151.72,152.2,23418.0,144.1487,144.8702,144.0348,144.4905,23418.0
2022-10-03 10:10:00,152.32,152.32,151.64,151.73,7873.0,144.6044,144.6044,143.9588,144.0443,7873.0
2022-10-03 10:15:00,151.74,152.08,151.55,151.8,14654.0,144.0538,144.3766,143.8734,144.1107,14654.0
2022-10-03 10:20:00,151.76,152.65,151.71,152.62,15511.0,144.0728,144.9177,144.0253,144.8892,15511.0
2022-10-03 10:25:00,152.66,152.99,152.47,152.91,7676.0,144.9272,145.2405,144.7468,145.1645,7676.0
2022-10-03 10:30:00,153.08,153.39,152.94,152.98,6970.0,145.3259,145.6202,145.193,145.231,6970.0
2022-10-03 10:35:00,153.19,153.23,152.41,152.65,8078.0,145.4303,145.4683,144.6898,144.9177,8078.0
2022-10-03 10:40:00,152.59,152.7,152.2,152.67,9387.0,144.8607,144.9652,144.4905,144.9367,9387.0
2022-10-03 10:45:00,152.82,153.1,152.65,152.77,6425.0,145.0791,145.3449,144.9177,145.0316,6425.0
2022-10-03 10:50:00,152.77,152.79,152.48,152.55,7695.0,145.0316,145.0506,144.7563,144.8228,7695.0
2022-10-03 10:55:00,152.48,152.66,152.31,152.44,13338.0,144.7563,144.9272,144.5949,144.7183,13338.0
2022-10-03 11:00:00,152.47,153.15,152.36,153.12,11287.0,144.7468,145.3924,144.6424,145.3639,11287.0
2022-10-03 11:05:00,153.14,153.63,153.04,153.55,12835.0,145.3829,145.848,145.2879,145.7721,12835.0
2022-10-03 11:10:00,153.59,153.9,153.1,153.16,27815.0,145.8101,146.1044,145.3449,145.4019,27815.0
2022-10-03 11:15:00,153.16,153.48,153.07,153.07,13394.0,145.4019,145.7056,145.3164,145.3164,13394.0
2022-10-03 11:20:00,153.09,153.27,152.76,153.05,18607.0,145.3354,145.5063,145.0221,145.2974,18607.0
2022-10-03 11:25:00,153.05,153.42,152.73,153.42,30355.0,145.2974,145.6487,144.9936,145.6487,30355.0
2022-10-03 11:30:00,153.44,153.57,152.85,152.95,18733.0,145.6677,145.7911,145.1076,145.2025,18733.0
2022-10-03 11:35:00,152.95,153.23,152.5,153.1,7878.0,145.2025,145.4683,144.7753,145.3449,7878.0
2022-10-03 11:40:00,153.23,153.27,152.85,152.96,6529.0,145.4683,145.5063,145.1076,145.212,6529.0
2022-10-03 11:45:00,152.95,153.2,152.7,153.04,6844.0,145.2025,145.4398,144.9652,145.2879,6844.0
2022-10-03 11:50:00,152.99,153.33,152.84,152.84,8268.0,145.2405,145.5632,145.0981,145.0981,8268.0
2022-10-03 11:55:00,152.89,152.89,152.42,152.61,7252.0,145.1455,145.1455,144.6993,144.8797,7252.0
2022-10-03 12:00:00,152.55,153.05,152.52,153.01,11654.0,144.8228,145.2974,144.7943,145.2595,11654.0
2022-10-03 12:05:00,152.92,153.3,152.89,153.25,5382.0,145.174,145.5348,145.1455,145.4873,5382.0
2022-10-03 12:10:00,153.28,153.39,152.98,152.98,7471.0,145.5158,145.6202,145.231,145.231,7471.0
2022-10-03 12:15:00,152.94,153.01,152.61,152.71,6636.0,145.193,145.2595,144.8797,144.9746,6636.0
2022-10-03 12:20:00,152.75,152.75,152.14,152.68,5563.0,145.0126,145.0126,144.4335,144.9462,5563.0
2022-10-03 12:25:00,152.66,152.75,152.26,152.5,5862.0,144.9272,145.0126,144.5474,144.7753,5862.0
2022-10-03 12:30:00,152.44,152.64,152.34,152.63,6639.0,144.7183,144.9082,144.6234,144.8987,6639.0
2022-10-03 12:35:00,152.68,152.72,152.33,152.58,3450.0,144.9462,144.9841,144.6139,144.8512,3450.0
2022-10-03 12:40:00,152.59,152.61,152.35,152.35,3928.0,144.8607,144.8797,144.6329,144.6329,3928.0
2022-10-03 12:45:00,152.32,152.36,152.14,152.14,4894.0,144.6044,144.6424,144.4335,144.4335,4894.0
2022-10-03 12:50:00,152.14,152.17,151.85,151.92,4158.0,144.4335,144.462,144.1582,144.2247,4158.0
2022-10-03 12:55:00,152.14,152.32,152.09,152.25,4478.0,144.4335,144.6044,144.3861,144.538,4478.0
2022-10-03 13:00:00,152.32,152.57,152.32,152.5,3872.0,144.6044,144.8417,144.6044,144.7753,3872.0
2022-10-03 13:05:00,152.48,152.64,152.43,152.45,6513.0,144.7563,144.9082,144.7088,144.7278,6513.0
2022-10-03 13:10:00,152.41,152.52,152.26,152.34,4574.0,144.6898,144.7943,144.5474,144.6234,4574.0
2022-10-03 13:15:00,152.4,152.41,152.23,152.28,5931.0,144.6804,144.6898,144.519,144.5664,5931.0
2022-10-03 13:20:00,152.21,152.62,152.21,152.51,7853.0,144.5,144.8892,144.5,144.7848,7853.0
2022-10-03 13:25:00,152.53,152.74,152.52,152.68,4969.0,144.8038,145.0031,144.7943,144.9462,4969.0
2022-10-03 13:30:00,152.72,153.05,152.72,153.03,8909.0,144.9841,145.2974,144.9841,145.2784,8909.0
2022-10-03 13:35:00,153.03,153.11,152.81,152.82,11930.0,145.2784,145.3544,145.0696,145.0791,11930.0
2022-10-03 13:40:00,152.83,152.92,152.79,152.85,6877.0,145.0886,145.174,145.0506,145.1076,6877.0
2022-10-03 13:45:00,152.91,153.06,152.78,152.87,7815.0,145.1645,145.3069,145.0411,145.1265,7815.0
2022-10-03 13:50:00,152.82,152.82,152.61,152.61,3547.0,145.0791,145.0791,144.8797,144.8797,3547.0
2022-10-03 13:55:00,152.52,152.86,152.48,152.75,5382.0,144.7943,145.1171,144.7563,145.0126,5382.0
2022-10-03 14:00:00,152.77,153.02,152.71,152.71,5735.0,145.0316,145.2689,144.9746,144.9746,5735.0
2022-10-03 14:05:00,152.75,152.95,152.71,152.84,5807.0,145.0126,145.2025,144.9746,145.0981,5807.0
2022-10-03 14:10:00,152.88,153.27,152.88,153.26,5971.0,145.136,145.5063,145.136,145.4968,5971.0
2022-10-03 14:15:00,153.24,153.43,153.19,153.38,8866.0,145.4778,145.6582,145.4303,145.6107,8866.0
2022-10-03 14:20:00,153.37,153.62,153.36,153.47,5782.0,145.6012,145.8386,145.5917,145.6962,5782.0
2022-10-03 14:25:00,153.43,153.48,153.13,153.43,31969.0,145.6582,145.7056,145.3734,145.6582,31969.0
2022-10-03 14:30:00,153.36,153.37,153.14,153.2,9916.0,145.5917,145.6012,145.3829,145.4398,9916.0
2022-10-03 14:35:00,153.19,153.38,153.06,153.3,8870.0,145.4303,145.6107,145.3069,145.5348,8870.0
2022-10-03 14:40:00,153.36,153.38,153.11,153.17,7867.0,145.5917,145.6107,145.3544,145.4113,7867.0
2022-10-03 14:45:00,153.22,153.36,153.0,153.11,9461.0,145.4588,145.5917,145.25,145.3544,9461.0
2022-10-03 14:50:00,153.07,153.32,153.06,153.2,7377.0,145.3164,145.5538,145.3069,145.4398,7377.0
2022-10-03 14:55:00,153.21,153.55,153.14,153.41,14626.0,145.4493,145.7721,145.3829,145.6392,14626.0
2022-10-03 15:00:00,153.36,153.44,153.21,153.34,6023.0,145.5917,145.6677,145.4493,145.5727,6023.0
2022-10-03 15:05:00,153.32,153.74,153.32,153.54,14850.0,145.5538,145.9525,145.5538,145.7626,14850.0
2022-10-03 15:10:00,153.55,153.55,153.3,153.42,7961.0,145.7721,145.7721,145.5348,145.6487,7961.0
2022-10-03 15:15:00,153.41,153.41,152.82,152.88,13007.0,145.6392,145.6392,145.0791,145.136,13007.0
2022-10-03 15:20:00,152.88,153.31,152.7,153.16,22485.0,145.136,145.5443,144.9652,145.4019,22485.0
2022-10-03 15:25:00,153.19,153.63,153.19,153.37,10844.0,145.4303,145.848,145.4303,145.6012,10844.0
2022-10-03 15:30:00,153.42,153.42,153.0,153.09,9302.0,145.6487,145.6487,145.25,145.3354,9302.0
2022-10-03 15:35:00,153.07,153.26,152.86,152.87,11726.0,145.3164,145.4968,145.1171,145.1265,11726.0
2022-10-03 15:40:00,152.82,152.82,152.39,152.49,19226.0,145.0791,145.0791,144.6709,144.7658,19226.0
2022-10-03 15:45:00,152.47,152.64,152.29,152.29,26789.0,144.7468,144.9082,144.5759,144.5759,26789.0
2022-10-03 15:50:00,152.34,152.36,151.9,152.11,53114.0,144.6234,144.6424,144.2057,144.405,53114.0
2022-10-03 15:55:00,152.05,152.13,151.6,151.99,117443.0,144.3481,144.424,143.9209,144.2911,117443.0
2022-10-04 09:30:00,156.68,157.17,155.63,155.82,45271.0,148.7436,149.2087,147.7467,147.9271,45271.0
2022-10-04 09:35:00,156.04,157.03,155.49,157.03,24268.0,148.136,149.0758,147.6138,149.0758,24268.0
2022-10-04 09:40:00,157.05,157.12,155.71,155.94,33166.0,149.0948,149.1613,147.8227,148.041,33166.0
2022-10-04 09:45:00,156.0,157.57,156.0,156.99,25304.0,148.098,149.5885,148.098,149.0379,25304.0
2022-10-04 09:50:00,156.92,158.39,156.73,158.1,21834.0,148.9714,150.3669,148.791,150.0916,21834.0
2022-10-04 09:55:00,157.98,158.37,157.59,158.26,9720.0,149.9777,150.3479,149.6075,150.2435,9720.0
2022-10-04 10:00:00,158.47,159.12,158.34,158.84,12030.0,150.4429,151.06,150.3195,150.7941,12030.0
2022-10-04 10:05:00,158.84,159.01,158.59,158.7,10292.0,150.7941,150.9555,150.5568,150.6612,10292.0
2022-10-04 10:10:00,158.59,158.94,158.42,158.72,4335.0,150.5568,150.8891,150.3954,150.6802,4335.0
2022-10-04 10:15:00,158.89,158.93,158.42,158.42,15197.0,150.8416,150.8796,150.3954,150.3954,15197.0
2022-10-04 10:20:00,158.49,158.49,157.52,157.59,28524.0,150.4619,150.4619,149.541,149.6075,28524.0
2022-10-04 10:25:00,157.62,157.93,157.22,157.89,56820.0,149.6359,149.9302,149.2562,149.8923,56820.0
2022-10-04 10:30:00,158.05,158.37,157.84,157.92,9068.0,150.0442,150.3479,149.8448,149.9207,9068.0
2022-10-04 10:35:00,157.92,158.18,157.92,158.03,6477.0,149.9207,150.1676,149.9207,150.0252,6477.0
2022-10-04 10:40:00,158.06,158.3,157.94,158.04,11270.0,150.0537,150.2815,149.9397,150.0347,11270.0
2022-10-04 10:45:00,157.98,158.97,157.98,158.74,10691.0,149.9777,150.9176,149.9777,150.6992,10691.0
2022-10-04 10:50:00,158.74,159.05,158.42,158.89,14488.0,150.6992,150.9935,150.3954,150.8416,14488.0
2022-10-04 10:55:00,158.87,158.97,158.61,158.74,11584.0,150.8226,150.9176,150.5758,150.6992,11584.0
2022-10-04 11:00:00,158.79,158.92,158.3,158.41,6004.0,150.7467,150.8701,150.2815,150.3859,6004.0
2022-10-04 11:05:00,158.49,158.9,158.48,158.66,3926.0,150.4619,150.8511,150.4524,150.6233,3926.0
2022-10-04 11:10:00,158.54,158.7,158.24,158.59,7371.0,150.5093,150.6612,150.2245,150.5568,7371.0
2022-10-04 11:15:00,158.64,158.7,158.33,158.37,6756.0,150.6043,150.6612,150.31,150.3479,6756.0
2022-10-04 11:20:00,158.39,158.89,158.38,158.87,9580.0,150.3669,150.8416,150.3574,150.8226,9580.0
2022-10-04 11:25:00,158.86,158.86,158.62,158.79,9187.0,150.8131,150.8131,150.5853,150.7467,9187.0
2022-10-04 11:30:00,158.8,159.42,158.8,159.01,17058.0,150.7562,151.3448,150.7562,150.9555,17058.0
2022-10-04 11:35:00,159.08,159.42,159.08,159.17,18401.0,151.022,151.3448,151.022,151.1074,18401.0
2022-10-04 11:40:00,159.14,159.21,158.58,158.61,6677.0,151.0789,151.1454,150.5473,150.5758,6677.0
2022-10-04 11:45:00,158.62,158.9,158.55,158.9,4142.0,150.5853,150.8511,150.5188,150.8511,4142.0
2022-10-04 11:50:00,158.97,159.3,158.9,159.23,3493.0,150.9176,151.2308,150.8511,151.1644,3493.0
2022-10-04 11:55:00,159.13,159.21,158.98,159.21,2198.0,151.0695,151.1454,150.9271,151.1454,2198.0
2022-10-04 12:00:00,159.42,159.42,159.18,159.34,5403.0,151.3448,151.3448,151.1169,151.2688,5403.0
2022-10-04 12:05:00,159.45,159.49,159.28,159.3,4127.0,151.3732,151.4112,151.2119,151.2308,4127.0
2022-10-04 12:10:00,159.23,159.48,159.14,159.21,2515.0,151.1644,151.4017,151.0789,151.1454,2515.0
2022-10-04 12:15:00,159.2,159.24,158.99,158.99,2460.0,151.1359,151.1739,150.9365,150.9365,2460.0
2022-10-04 12:20:00,158.99,158.99,158.62,158.87,6009.0,150.9365,150.9365,150.5853,150.8226,6009.0
2022-10-04 12:25:00,158.91,159.32,158.84,159.12,5108.0,150.8606,151.2498,150.7941,151.06,5108.0
2022-10-04 12:30:00,159.12,159.35,159.11,159.2,3394.0,151.06,151.2783,151.0505,151.1359,3394.0
2022-10-04 12:35:00,159.19,159.27,159.13,159.16,3570.0,151.1264,151.2024,151.0695,151.0979,3570.0
2022-10-04 12:40:00,159.11,159.11,158.77,158.87,3030.0,151.0505,151.0505,150.7277,150.8226,3030.0
2022-10-04 12:45:00,158.95,158.98,158.59,158.77,6908.0,150.8986,150.9271,150.5568,150.7277,6908.0
2022-10-04 12:50:00,158.74,158.9,158.65,158.77,3486.0,150.6992,150.8511,150.6138,150.7277,3486.0
2022-10-04 12:55:00,158.88,158.88,158.65,158.84,2247.0,150.8321,150.8321,150.6138,150.7941,2247.0
2022-10-04 13:00:00,159.0,159.2,158.82,159.04,4068.0,150.946,151.1359,150.7752,150.984,4068.0
2022-10-04 13:05:00,158.99,159.0,158.67,158.79,7794.0,150.9365,150.946,150.6328,150.7467,7794.0
2022-10-04 13:10:00,158.85,158.91,158.61,158.63,3143.0,150.8036,150.8606,150.5758,150.5948,3143.0
2022-10-04 13:15:00,158.62,158.62,158.05,158.05,6855.0,150.5853,150.5853,150.0442,150.0442,6855.0
2022-10-04 13:20:00,158.03,158.35,157.96,158.22,3334.0,150.0252,150.329,149.9587,150.2055,3334.0
2022-10-04 13:25:00,158.19,158.62,158.18,158.48,2880.0,150.1771,150.5853,150.1676,150.4524,2880.0
2022-10-04 13:30:00,158.49,158.55,158.29,158.45,8634.0,150.4619,150.5188,150.272,150.4239,8634.0
2022-10-04 13:35:00,158.48,158.48,158.08,158.45,28649.0,150.4524,150.4524,150.0726,150.4239,28649.0
2022-10-04 13:40:00,158.53,158.54,158.33,158.4,4644.0,150.4998,150.5093,150.31,150.3764,4644.0
2022-10-04 13:45:00,158.46,158.77,158.46,158.58,6239.0,150.4334,150.7277,150.4334,150.5473,6239.0
2022-10-04 13:50:00,158.65,159.2,158.64,159.06,6699.0,150.6138,151.1359,150.6043,151.003,6699.0
2022-10-04 13:55:00,159.03,159.28,159.03,159.12,5929.0,150.9745,151.2119,150.9745,151.06,5929.0
2022-10-04 14:00:00,159.21,159.34,159.03,159.03,4988.0,151.1454,151.2688,150.9745,150.9745,4988.0
2022-10-04 14:05:00,159.02,159.26,158.93,159.23,4211.0,150.965,151.1929,150.8796,151.1644,4211.0
2022-10-04 14:10:00,159.23,159.28,158.78,158.78,9500.0,151.1644,151.2119,150.7372,150.7372,9500.0
2022-10-04 14:15:00,158.82,158.92,158.55,158.8,4246.0,150.7752,150.8701,150.5188,150.7562,4246.0
2022-10-04 14:20:00,158.82,158.99,158.82,158.97,2189.0,150.7752,150.9365,150.7752,150.9176,2189.0
2022-10-04 14:25:00,158.95,159.08,158.56,158.6,3503.0,150.8986,151.022,150.5283,150.5663,3503.0
2022-10-04 14:30:00,158.53,158.92,158.52,158.74,2714.0,150.4998,150.8701,150.4904,150.6992,2714.0
2022-10-04 14:35:00,158.74,158.85,158.55,158.71,5463.0,150.6992,150.8036,150.5188,150.6707,5463.0
2022-10-04 14:40:00,158.72,158.8,158.65,158.78,2716.0,150.6802,150.7562,150.6138,150.7372,2716.0
2022-10-04 14:45:00,158.86,158.99,158.78,158.9,5894.0,150.8131,150.9365,150.7372,150.8511,5894.0
2022-10-04 14:50:00,159.0,159.17,158.96,158.97,4367.0,150.946,151.1074,150.9081,150.9176,4367.0
2022-10-04 14:55:00,158.99,159.02,158.8,158.97,9564.0,150.9365,150.965,150.7562,150.9176,9564.0
2022-10-04 15:00:00,158.94,159.06,158.8,158.97,5565.0,150.8891,151.003,150.7562,150.9176,5565.0
2022-10-04 15:05:00,158.86,158.96,158.63,158.72,4436.0,150.8131,150.9081,150.5948,150.6802,4436.0
2022-10-04 15:10:00,158.66,158.66,158.26,158.39,7900.0,150.6233,150.6233,150.2435,150.3669,7900.0
2022-10-04 15:15:00,158.56,158.96,158.49,158.83,14513.0,150.5283,150.9081,150.4619,150.7846,14513.0
2022-10-04 15:20:00,158.92,158.95,158.44,158.58,42694.0,150.8701,150.8986,150.4144,150.5473,42694.0
2022-10-04 15:25:00,158.68,158.88,158.58,158.77,7834.0,150.6422,150.8321,150.5473,150.7277,7834.0
2022-10-04 15:30:00,158.72,158.83,158.57,158.65,33775.0,150.6802,150.7846,150.5378,150.6138,33775.0
2022-10-04 15:35:00,158.65,159.04,158.44,158.92,18956.0,150.6138,150.984,150.4144,150.8701,18956.0
2022-10-04 15:40:00,158.9,159.06,158.71,159.06,30450.0,150.8511,151.003,150.6707,151.003,30450.0
2022-10-04 15:45:00,159.06,159.19,158.93,158.93,37261.0,151.003,151.1264,150.8796,150.8796,37261.0
2022-10-04 15:50:00,158.94,159.38,158.94,159.35,31795.0,150.8891,151.3068,150.8891,151.2783,31795.0
2022-10-04 15:55:00,159.4,159.96,159.37,159.94,154770.0,151.3258,151.8574,151.2973,151.8384,154770.0
2022-10-05 09:30:00,157.08,157.74,156.36,156.83,26100.0,149.1233,149.7499,148.4398,148.886,26100.0
2022-10-05 09:35:00,157.06,157.62,156.24,156.52,11197.0,149.1043,149.6359,148.3258,148.5917,11197.0
2022-10-05 09:40:00,156.54,156.84,156.1,156.74,11168.0,148.6106,148.8954,148.1929,148.8005,11168.0
2022-10-05 09:45:00,156.99,157.45,156.66,157.19,16656.0,149.0379,149.4746,148.7246,149.2277,16656.0
2022-10-05 09:50:00,157.21,157.51,156.94,157.4,14405.0,149.2467,149.5315,148.9904,149.4271,14405.0
2022-10-05 09:55:00,157.29,157.74,157.2,157.53,15870.0,149.3227,149.7499,149.2372,149.5505,15870.0
2022-10-05 10:00:00,157.42,157.76,155.74,155.94,13284.0,149.4461,149.7688,147.8512,148.041,13284.0
2022-10-05 10:05:00,155.98,156.39,155.81,155.81,9668.0,148.079,148.4682,147.9176,147.9176,9668.0
2022-10-05 10:10:00,155.66,156.29,155.66,155.86,7394.0,147.7752,148.3733,147.7752,147.9651,7394.0
2022-10-05 10:15:00,155.83,155.83,155.35,155.65,9188.0,147.9366,147.9366,147.4809,147.7657,9188.0
2022-10-05 10:20:00,155.62,156.16,155.57,155.79,6346.0,147.7372,148.2499,147.6898,147.8986,6346.0
2022-10-05 10:25:00,155.69,156.07,155.6,155.73,7921.0,147.8037,148.1645,147.7183,147.8417,7921.0
2022-10-05 10:30:00,155.74,155.74,155.27,155.31,8003.0,147.8512,147.8512,147.405,147.4429,8003.0
2022-10-05 10:35:00,155.29,155.52,155.13,155.52,6517.0,147.424,147.6423,147.2721,147.6423,6517.0
2022-10-05 10:40:00,155.43,155.76,155.24,155.66,8254.0,147.5569,147.8702,147.3765,147.7752,8254.0
2022-10-05 10:45:00,155.64,155.89,155.55,155.6,9488.0,147.7562,147.9936,147.6708,147.7183,9488.0
2022-10-05 10:50:00,155.6,155.71,155.35,155.71,6379.0,147.7183,147.8227,147.4809,147.8227,6379.0
2022-10-05 10:55:00,155.68,155.71,155.17,155.44,13789.0,147.7942,147.8227,147.31,147.5664,13789.0
2022-10-05 11:00:00,155.43,156.08,155.33,155.97,9451.0,147.5569,148.1739,147.4619,148.0695,9451.0
2022-10-05 11:05:00,155.87,155.98,155.55,155.96,6989.0,147.9746,148.079,147.6708,148.06,6989.0
2022-10-05 11:10:00,156.08,156.3,155.96,156.25,7411.0,148.1739,148.3828,148.06,148.3353,7411.0
2022-10-05 11:15:00,156.31,156.55,156.07,156.54,7758.0,148.3923,148.6201,148.1645,148.6106,7758.0
2022-10-05 11:20:00,156.58,156.71,156.49,156.68,13756.0,148.6486,148.772,148.5632,148.7436,13756.0
2022-10-05 11:25:00,156.73,156.83,156.65,156.8,11347.0,148.791,148.886,148.7151,148.8575,11347.0
2022-10-05 11:30:00,156.8,157.38,156.8,157.38,11231.0,148.8575,149.4081,148.8575,149.4081,11231.0
2022-10-05 11:35:00,157.42,158.13,157.42,158.11,10009.0,149.4461,150.1201,149.4461,150.1011,10009.0
2022-10-05 11:40:00,158.04,158.4,157.91,158.32,44484.0,150.0347,150.3764,149.9112,150.3005,44484.0
2022-10-05 11:45:00,158.36,158.51,157.47,157.53,17868.0,150.3385,150.4809,149.4935,149.5505,17868.0
2022-10-05 11:50:00,157.58,157.95,157.54,157.75,6512.0,149.598,149.9492,149.56,149.7594,6512.0
2022-10-05 11:55:00,157.75,157.9,157.5,157.57,6002.0,149.7594,149.9018,149.522,149.5885,6002.0
2022-10-05 12:00:00,157.6,157.6,157.18,157.28,6960.0,149.617,149.617,149.2182,149.3132,6960.0
2022-10-05 12:05:00,157.46,158.47,157.38,158.26,20044.0,149.484,150.4429,149.4081,150.2435,20044.0
2022-10-05 12:10:00,158.24,158.72,158.2,158.57,15008.0,150.2245,150.6802,150.1866,150.5378,15008.0
2022-10-05 12:15:00,158.54,158.99,158.54,158.91,9455.0,150.5093,150.9365,150.5093,150.8606,9455.0
2022-10-05 12:20:00,158.91,158.99,158.56,158.7,13905.0,150.8606,150.9365,150.5283,150.6612,13905.0
2022-10-05 12:25:00,158.68,158.74,158.42,158.45,8452.0,150.6422,150.6992,150.3954,150.4239,8452.0
2022-10-05 12:30:00,158.47,158.71,158.34,158.34,5475.0,150.4429,150.6707,150.3195,150.3195,5475.0
2022-10-05 12:35:00,158.35,158.57,158.18,158.4,7551.0,150.329,150.5378,150.1676,150.3764,7551.0
2022-10-05 12:40:00,158.38,158.65,158.23,158.59,8652.0,150.3574,150.6138,150.215,150.5568,8652.0
2022-10-05 12:45:00,158.68,159.17,158.58,159.17,8175.0,150.6422,151.1074,150.5473,151.1074,8175.0
2022-10-05 12:50:00,159.29,159.4,159.07,159.23,12537.0,151.2213,151.3258,151.0125,151.1644,12537.0
2022-10-05 12:55:00,159.25,159.41,159.04,159.04,5451.0,151.1834,151.3353,150.984,150.984,5451.0
2022-10-05 13:00:00,159.04,159.31,158.99,159.25,9159.0,150.984,151.2403,150.9365,151.1834,9159.0
2022-10-05 13:05:00,159.25,159.92,159.24,159.65,51323.0,151.1834,151.8194,151.1739,151.5631,51323.0
2022-10-05 13:10:00,159.68,159.92,159.64,159.82,6997.0,151.5916,151.8194,151.5536,151.7245,6997.0
2022-10-05 13:15:00,159.92,160.05,159.77,160.0,11175.0,151.8194,151.9429,151.677,151.8954,11175.0
2022-10-05 13:20:00,160.07,160.52,160.07,160.26,10307.0,151.9618,152.389,151.9618,152.1422,10307.0
2022-10-05 13:25:00,160.22,160.28,159.99,159.99,7152.0,152.1042,152.1612,151.8859,151.8859,7152.0
2022-10-05 13:30:00,160.03,160.07,159.86,159.93,10173.0,151.9239,151.9618,151.7625,151.8289,10173.0
2022-10-05 13:35:00,159.92,160.39,159.84,160.33,22379.0,151.8194,152.2656,151.7435,152.2087,22379.0
2022-10-05 13:40:00,160.32,160.43,160.07,160.18,9495.0,152.1992,152.3036,151.9618,152.0663,9495.0
2022-10-05 13:45:00,160.25,160.61,160.14,160.5,10785.0,152.1327,152.4745,152.0283,152.3701,10785.0
2022-10-05 13:50:00,160.46,160.58,160.16,160.35,10324.0,152.3321,152.446,152.0473,152.2277,10324.0
2022-10-05 13:55:00,160.38,160.42,160.1,160.12,7541.0,152.2561,152.2941,151.9903,152.0093,7541.0
2022-10-05 14:00:00,160.15,160.53,159.99,160.43,9520.0,152.0378,152.3985,151.8859,152.3036,9520.0
2022-10-05 14:05:00,160.43,160.65,160.35,160.42,9243.0,152.3036,152.5125,152.2277,152.2941,9243.0
2022-10-05 14:10:00,160.39,160.75,160.28,160.65,9992.0,152.2656,152.6074,152.1612,152.5125,9992.0
2022-10-05 14:15:00,160.6,160.94,160.4,160.86,9285.0,152.465,152.7878,152.2751,152.7118,9285.0
2022-10-05 14:20:00,160.79,160.86,160.64,160.85,5349.0,152.6454,152.7118,152.503,152.7023,5349.0
2022-10-05 14:25:00,160.77,160.79,160.38,160.78,8462.0,152.6264,152.6454,152.2561,152.6359,8462.0
2022-10-05 14:30:00,160.73,160.86,160.36,160.43,6763.0,152.5884,152.7118,152.2371,152.3036,6763.0
2022-10-05 14:35:00,160.48,160.98,160.48,160.66,8876.0,152.3511,152.8257,152.3511,152.522,8876.0
2022-10-05 14:40:00,160.61,160.76,160.47,160.67,8040.0,152.4745,152.6169,152.3416,152.5314,8040.0
2022-10-05 14:45:00,160.71,160.91,160.66,160.71,9635.0,152.5694,152.7593,152.522,152.5694,9635.0
2022-10-05 14:50:00,160.67,161.03,160.53,160.86,11239.0,152.5314,152.8732,152.3985,152.7118,11239.0
2022-10-05 14:55:00,160.86,161.4,160.86,161.33,10038.0,152.7118,153.2245,152.7118,153.158,10038.0
2022-10-05 15:00:00,161.36,161.78,161.35,161.65,12006.0,153.1865,153.5852,153.177,153.4618,12006.0
2022-10-05 15:05:00,161.68,161.78,161.51,161.75,7716.0,153.4903,153.5852,153.3289,153.5567,7716.0
2022-10-05 15:10:00,161.75,162.11,161.6,162.11,14673.0,153.5567,153.8985,153.4143,153.8985,14673.0
2022-10-05 15:15:00,162.08,162.35,161.92,162.24,11504.0,153.87,154.1263,153.7181,154.0219,11504.0
2022-10-05 15:20:00,162.22,162.25,161.91,162.03,14214.0,154.0029,154.0314,153.7086,153.8226,14214.0
2022-10-05 15:25:00,162.05,162.05,161.72,161.83,16354.0,153.8415,153.8415,153.5283,153.6327,16354.0
2022-10-05 15:30:00,161.83,162.06,161.68,161.76,15105.0,153.6327,153.851,153.4903,153.5662,15105.0
2022-10-05 15:35:00,161.72,162.11,161.66,162.05,19032.0,153.5283,153.8985,153.4713,153.8415,19032.0
2022-10-05 15:40:00,162.06,162.21,161.87,162.08,22764.0,153.851,153.9934,153.6707,153.87,22764.0
2022-10-05 15:45:00,162.04,162.35,161.85,161.91,33147.0,153.832,154.1263,153.6517,153.7086,33147.0
2022-10-05 15:50:00,161.88,162.11,161.23,161.37,57699.0,153.6802,153.8985,153.0631,153.196,57699.0
2022-10-05 15:55:00,161.33,161.48,160.93,161.18,123564.0,153.158,153.3004,152.7783,153.0156,123564.0
2022-10-06 09:30:00,161.37,162.73,160.86,162.24,24859.0,153.196,154.4871,152.7118,154.0219,24859.0
2022-10-06 09:35:00,162.49,163.25,161.96,162.94,8247.0,154.2593,154.9808,153.7561,154.6865,8247.0
2022-10-06 09:40:00,163.02,163.79,163.01,163.49,5859.0,154.7624,155.4934,154.7529,155.2086,5859.0
2022-10-06 09:45:00,163.6,163.62,162.72,162.75,7085.0,155.313,155.332,154.4776,154.5061,7085.0
2022-10-06 09:50:00,162.76,163.76,162.63,163.76,10209.0,154.5156,155.4649,154.3922,155.4649,10209.0
2022-10-06 09:55:00,163.63,163.65,162.45,162.78,4358.0,155.3415,155.3605,154.2213,154.5346,4358.0
2022-10-06 10:00:00,162.81,162.81,161.35,161.54,9014.0,154.563,154.563,153.177,153.3574,9014.0
2022-10-06 10:05:00,161.53,161.57,160.53,160.96,37143.0,153.3479,153.3859,152.3985,152.8068,37143.0
2022-10-06 10:10:00,160.89,160.9,160.04,160.16,8348.0,152.7403,152.7498,151.9334,152.0473,8348.0
2022-10-06 10:15:00,160.21,160.64,159.83,159.83,4696.0,152.0947,152.503,151.734,151.734,4696.0
2022-10-06 10:20:00,159.96,160.2,159.76,159.87,5839.0,151.8574,152.0853,151.6675,151.772,5839.0
2022-10-06 10:25:00,159.88,160.1,159.35,159.38,9991.0,151.7815,151.9903,151.2783,151.3068,9991.0
2022-10-06 10:30:00,159.38,159.98,159.3,159.49,6933.0,151.3068,151.8764,151.2308,151.4112,6933.0
2022-10-06 10:35:00,159.46,160.19,159.44,159.93,9326.0,151.3827,152.0758,151.3637,151.8289,9326.0
2022-10-06 10:40:00,159.95,160.5,159.86,160.24,10707.0,151.8479,152.3701,151.7625,152.1232,10707.0
2022-10-06 10:45:00,160.23,160.96,159.89,160.95,11211.0,152.1137,152.8068,151.791,152.7973,11211.0
2022-10-06 10:50:00,160.86,160.89,160.49,160.69,13963.0,152.7118,152.7403,152.3606,152.5504,13963.0
2022-10-06 10:55:00,160.64,161.22,160.52,161.22,11183.0,152.503,153.0536,152.389,153.0536,11183.0
2022-10-06 11:00:00,161.32,161.36,160.59,160.68,7807.0,153.1485,153.1865,152.4555,152.5409,7807.0
2022-10-06 11:05:00,160.78,161.08,160.57,160.91,7930.0,152.6359,152.9207,152.4365,152.7593,7930.0
2022-10-06 11:10:00,160.93,160.95,160.35,160.46,9250.0,152.7783,152.7973,152.2277,152.3321,9250.0
2022-10-06 11:15:00,160.38,161.3,160.38,161.18,12458.0,152.2561,153.1295,152.2561,153.0156,12458.0
2022-10-06 11:20:00,161.18,161.59,161.14,161.36,9206.0,153.0156,153.4048,152.9776,153.1865,9206.0
2022-10-06 11:25:00,161.31,161.4,160.73,161.11,12032.0,153.139,153.2245,152.5884,152.9492,12032.0
2022-10-06 11:30:00,161.13,161.13,160.46,160.46,8954.0,152.9681,152.9681,152.3321,152.3321,8954.0
2022-10-06 11:35:00,160.47,160.85,160.43,160.46,6115.0,152.3416,152.7023,152.3036,152.3321,6115.0
2022-10-06 11:40:00,160.42,160.75,160.3,160.72,5908.0,152.2941,152.6074,152.1802,152.5789,5908.0
2022-10-06 11:45:00,160.72,161.31,160.71,161.25,6375.0,152.5789,153.139,152.5694,153.0821,6375.0
2022-10-06 11:50:00,161.25,161.86,161.16,161.44,6210.0,153.0821,153.6612,152.9966,153.2624,6210.0
2022-10-06 11:55:00,161.32,161.35,160.09,160.14,9752.0,153.1485,153.177,151.9808,152.0283,9752.0
2022-10-06 12:00:00,160.18,160.21,159.91,160.06,7454.0,152.0663,152.0947,151.8099,151.9523,7454.0
2022-10-06 12:05:00,160.07,160.21,159.93,160.02,8796.0,151.9618,152.0947,151.8289,151.9144,8796.0
2022-10-06 12:10:00,160.09,160.27,160.02,160.24,6673.0,151.9808,152.1517,151.9144,152.1232,6673.0
2022-10-06 12:15:00,160.18,160.34,160.02,160.2,4130.0,152.0663,152.2182,151.9144,152.0853,4130.0
2022-10-06 12:20:00,160.28,160.65,160.22,160.65,3506.0,152.1612,152.5125,152.1042,152.5125,3506.0
2022-10-06 12:25:00,160.6,160.81,160.46,160.78,5624.0,152.465,152.6644,152.3321,152.6359,5624.0
2022-10-06 12:30:00,160.8,160.8,160.34,160.79,4255.0,152.6549,152.6549,152.2182,152.6454,4255.0
2022-10-06 12:35:00,160.71,160.94,160.55,160.94,5254.0,152.5694,152.7878,152.4175,152.7878,5254.0
2022-10-06 12:40:00,160.88,161.21,160.81,161.15,6296.0,152.7308,153.0441,152.6644,152.9871,6296.0
2022-10-06 12:45:00,161.22,161.37,161.04,161.13,4699.0,153.0536,153.196,152.8827,152.9681,4699.0
2022-10-06 12:50:00,161.11,161.16,160.93,161.01,5600.0,152.9492,152.9966,152.7783,152.8542,5600.0
2022-10-06 12:55:00,161.09,161.23,160.81,160.85,4017.0,152.9302,153.0631,152.6644,152.7023,4017.0
2022-10-06 13:00:00,160.85,160.91,160.55,160.65,4871.0,152.7023,152.7593,152.4175,152.5125,4871.0
2022-10-06 13:05:00,160.63,160.8,160.55,160.55,2829.0,152.4935,152.6549,152.4175,152.4175,2829.0
2022-10-06 13:10:00,160.56,161.17,160.56,161.07,4811.0,152.427,153.0061,152.427,152.9112,4811.0
2022-10-06 13:15:00,161.06,161.12,160.86,160.94,4696.0,152.9017,152.9587,152.7118,152.7878,4696.0
2022-10-06 13:20:00,160.94,161.31,160.94,161.04,7446.0,152.7878,153.139,152.7878,152.8827,7446.0
2022-10-06 13:25:00,161.04,161.25,160.8,161.21,3433.0,152.8827,153.0821,152.6549,153.0441,3433.0
2022-10-06 13:30:00,161.25,161.26,160.71,160.99,17372.0,153.0821,153.0916,152.5694,152.8352,17372.0
2022-10-06 13:35:00,160.89,160.89,160.58,160.59,5397.0,152.7403,152.7403,152.446,152.4555,5397.0
2022-10-06 13:40:00,160.63,160.94,160.57,160.9,11159.0,152.4935,152.7878,152.4365,152.7498,11159.0
2022-10-06 13:45:00,160.92,160.92,160.68,160.79,10591.0,152.7688,152.7688,152.5409,152.6454,10591.0
2022-10-06 13:50:00,160.82,160.83,160.45,160.55,10367.0,152.6738,152.6833,152.3226,152.4175,10367.0
2022-10-06 13:55:00,160.56,160.71,160.41,160.41,5100.0,152.427,152.5694,152.2846,152.2846,5100.0
2022-10-06 14:00:00,160.42,160.42,160.0,160.0,6091.0,152.2941,152.2941,151.8954,151.8954,6091.0
2022-10-06 14:05:00,159.96,160.01,159.66,159.88,5495.0,151.8574,151.9049,151.5726,151.7815,5495.0
2022-10-06 14:10:00,159.96,159.96,159.68,159.9,4338.0,151.8574,151.8574,151.5916,151.8004,4338.0
2022-10-06 14:15:00,159.81,159.85,159.58,159.76,11001.0,151.715,151.753,151.4967,151.6675,11001.0
2022-10-06 14:20:00,159.75,160.14,159.7,160.02,4241.0,151.658,152.0283,151.6106,151.9144,4241.0
2022-10-06 14:25:00,160.04,160.17,159.99,160.04,3561.0,151.9334,152.0568,151.8859,151.9334,3561.0
2022-10-06 14:30:00,160.03,160.28,159.69,159.9,5601.0,151.9239,152.1612,151.6011,151.8004,5601.0
2022-10-06 14:35:00,159.97,160.19,159.97,160.05,3000.0,151.8669,152.0758,151.8669,151.9429,3000.0
2022-10-06 14:40:00,160.0,160.19,159.97,160.01,3445.0,151.8954,152.0758,151.8669,151.9049,3445.0
2022-10-06 14:45:00,159.95,159.95,159.63,159.74,7225.0,151.8479,151.8479,151.5441,151.6486,7225.0
2022-10-06 14:50:00,159.64,159.79,159.33,159.79,5461.0,151.5536,151.696,151.2593,151.696,5461.0
2022-10-06 14:55:00,159.83,160.03,159.83,159.9,5447.0,151.734,151.9239,151.734,151.8004,5447.0
2022-10-06 15:00:00,159.96,160.04,159.77,160.04,3834.0,151.8574,151.9334,151.677,151.9334,3834.0
2022-10-06 15:05:00,160.01,160.04,159.73,159.88,4683.0,151.9049,151.9334,151.6391,151.7815,4683.0
2022-10-06 15:10:00,159.88,160.04,159.51,160.03,4806.0,151.7815,151.9334,151.4302,151.9239,4806.0
2022-10-06 15:15:00,160.16,160.16,159.85,159.98,7161.0,152.0473,152.0473,151.753,151.8764,7161.0
2022-10-06 15:20:00,160.04,160.29,159.9,160.04,7312.0,151.9334,152.1707,151.8004,151.9334,7312.0
2022-10-06 15:25:00,160.06,160.32,159.99,160.27,7269.0,151.9523,152.1992,151.8859,152.1517,7269.0
2022-10-06 15:30:00,160.32,160.36,159.89,159.94,9187.0,152.1992,152.2371,151.791,151.8384,9187.0
2022-10-06 15:35:00,159.89,160.06,159.76,159.87,7035.0,151.791,151.9523,151.6675,151.772,7035.0
2022-10-06 15:40:00,159.91,160.05,159.8,159.8,14503.0,151.8099,151.9429,151.7055,151.7055,14503.0
2022-10-06 15:45:00,159.77,159.92,159.39,159.51,19576.0,151.677,151.8194,151.3163,151.4302,19576.0
2022-10-06 15:50:00,159.59,159.8,159.29,159.34,20074.0,151.5062,151.7055,151.2213,151.2688,20074.0
2022-10-06 15:55:00,159.38,159.6,158.87,158.98,120453.0,151.3068,151.5156,150.8226,150.9271,120453.0
2022-10-07 09:30:00,154.87,154.87,152.9,153.7,54685.0,147.0252,147.0252,145.155,145.9145,54685.0
2022-10-07 09:35:00,153.57,154.39,153.34,153.6,13652.0,145.7911,146.5696,145.5727,145.8196,13652.0
2022-10-07 09:40:00,153.61,154.0,153.02,153.02,15296.0,145.8291,146.1993,145.2689,145.2689,15296.0
2022-10-07 09:45:00,152.9,153.55,152.33,152.62,13517.0,145.155,145.7721,144.6139,144.8892,13517.0
2022-10-07 09:50:00,152.34,153.12,152.34,152.82,8087.0,144.6234,145.3639,144.6234,145.0791,8087.0
2022-10-07 09:55:00,152.82,152.88,152.05,152.12,8693.0,145.0791,145.136,144.3481,144.4145,8693.0
2022-10-07 10:00:00,152.13,152.33,151.36,151.67,14003.0,144.424,144.6139,143.693,143.9873,14003.0
2022-10-07 10:05:00,151.67,152.32,151.67,152.03,11356.0,143.9873,144.6044,143.9873,144.3291,11356.0
2022-10-07 10:10:00,151.99,152.2,151.8,151.84,8449.0,144.2911,144.4905,144.1107,144.1487,8449.0
2022-10-07 10:15:00,152.02,153.05,151.94,152.8,12864.0,144.3196,145.2974,144.2437,145.0601,12864.0
2022-10-07 10:20:00,152.8,152.97,152.3,152.55,9457.0,145.0601,145.2215,144.5854,144.8228,9457.0
2022-10-07 10:25:00,152.68,152.75,152.23,152.23,6573.0,144.9462,145.0126,144.519,144.519,6573.0
2022-10-07 10:30:00,152.21,152.41,151.91,151.92,5975.0,144.5,144.6898,144.2152,144.2247,5975.0
2022-10-07 10:35:00,151.93,151.93,151.54,151.54,7436.0,144.2342,144.2342,143.8639,143.8639,7436.0
2022-10-07 10:40:00,151.56,151.96,151.56,151.76,8964.0,143.8829,144.2626,143.8829,144.0728,8964.0
2022-10-07 10:45:00,151.88,152.43,151.87,152.07,3473.0,144.1867,144.7088,144.1772,144.3671,3473.0
2022-10-07 10:50:00,152.07,152.2,151.76,151.98,11448.0,144.3671,144.4905,144.0728,144.2816,11448.0
2022-10-07 10:55:00,151.85,152.23,151.72,151.81,5001.0,144.1582,144.519,144.0348,144.1202,5001.0
2022-10-07 11:00:00,151.76,152.13,151.76,151.89,2502.0,144.0728,144.424,144.0728,144.1962,2502.0
2022-10-07 11:05:00,151.85,151.88,151.34,151.49,16507.0,144.1582,144.1867,143.674,143.8164,16507.0
2022-10-07 11:10:00,151.45,151.63,151.32,151.47,4788.0,143.7785,143.9494,143.6551,143.7975,4788.0
2022-10-07 11:15:00,151.63,151.64,150.88,150.88,10244.0,143.9494,143.9588,143.2373,143.2373,10244.0
2022-10-07 11:20:00,150.88,150.92,150.53,150.7,8149.0,143.2373,143.2753,142.9051,143.0665,8149.0
2022-10-07 11:25:00,150.76,151.29,150.66,151.26,11345.0,143.1234,143.6266,143.0285,143.5981,11345.0
2022-10-07 11:30:00,151.28,151.46,150.89,150.92,13686.0,143.6171,143.788,143.2468,143.2753,13686.0
2022-10-07 11:35:00,150.96,151.39,150.95,151.15,16371.0,143.3133,143.7215,143.3038,143.4937,16371.0
2022-10-07 11:40:00,151.06,151.11,150.42,150.53,6362.0,143.4082,143.4557,142.8006,142.9051,6362.0
2022-10-07 11:45:00,150.47,150.72,150.44,150.68,3475.0,142.8481,143.0855,142.8196,143.0475,3475.0
2022-10-07 11:50:00,150.62,151.12,150.62,150.82,9998.0,142.9905,143.4652,142.9905,143.1804,9998.0
2022-10-07 11:55:00,150.82,151.32,150.82,151.25,3239.0,143.1804,143.6551,143.1804,143.5886,3239.0
2022-10-07 12:00:00,151.22,151.38,151.03,151.33,9590.0,143.5601,143.712,143.3797,143.6646,9590.0
2022-10-07 12:05:00,151.35,151.52,151.18,151.44,2755.0,143.6835,143.8449,143.5222,143.769,2755.0
2022-10-07 12:10:00,151.5,151.69,151.29,151.29,4037.0,143.8259,144.0063,143.6266,143.6266,4037.0
2022-10-07 12:15:00,151.29,151.37,151.14,151.28,3169.0,143.6266,143.7025,143.4842,143.6171,3169.0
2022-10-07 12:20:00,151.24,151.24,150.82,150.86,1940.0,143.5791,143.5791,143.1804,143.2184,1940.0
2022-10-07 12:25:00,150.86,151.07,150.78,150.96,3370.0,143.2184,143.4177,143.1424,143.3133,3370.0
2022-10-07 12:30:00,151.05,151.15,150.82,150.94,12070.0,143.3987,143.4937,143.1804,143.2943,12070.0
2022-10-07 12:35:00,150.99,151.26,150.94,151.24,2906.0,143.3418,143.5981,143.2943,143.5791,2906.0
2022-10-07 12:40:00,151.17,151.17,150.85,150.88,3797.0,143.5127,143.5127,143.2089,143.2373,3797.0
2022-10-07 12:45:00,150.81,150.81,150.64,150.69,6444.0,143.1709,143.1709,143.0095,143.057,6444.0
2022-10-07 12:50:00,150.72,150.99,150.71,150.89,7316.0,143.0855,143.3418,143.076,143.2468,7316.0
2022-10-07 12:55:00,150.94,151.12,150.94,151.11,2825.0,143.2943,143.4652,143.2943,143.4557,2825.0
2022-10-07 13:00:00,151.16,151.16,150.67,150.74,4173.0,143.5032,143.5032,143.038,143.1044,4173.0
2022-10-07 13:05:00,150.82,150.88,150.41,150.42,5536.0,143.1804,143.2373,142.7912,142.8006,5536.0
2022-10-07 13:10:00,150.46,150.94,150.41,150.94,3628.0,142.8386,143.2943,142.7912,143.2943,3628.0
2022-10-07 13:15:00,150.99,151.35,150.91,151.22,3302.0,143.3418,143.6835,143.2658,143.5601,3302.0
2022-10-07 13:20:00,151.15,151.19,150.85,150.85,3005.0,143.4937,143.5316,143.2089,143.2089,3005.0
2022-10-07 13:25:00,150.91,151.16,150.8,150.88,5357.0,143.2658,143.5032,143.1614,143.2373,5357.0
2022-10-07 13:30:00,150.9,151.05,150.82,151.04,2634.0,143.2563,143.3987,143.1804,143.3892,2634.0
2022-10-07 13:35:00,150.99,151.15,150.96,151.04,5460.0,143.3418,143.4937,143.3133,143.3892,5460.0
2022-10-07 13:40:00,151.01,151.25,150.94,151.06,6162.0,143.3608,143.5886,143.2943,143.4082,6162.0
2022-10-07 13:45:00,151.04,151.22,150.84,150.84,4135.0,143.3892,143.5601,143.1994,143.1994,4135.0
2022-10-07 13:50:00,150.95,150.96,150.69,150.75,2756.0,143.3038,143.3133,143.057,143.1139,2756.0
2022-10-07 13:55:00,150.72,150.84,150.48,150.53,5366.0,143.0855,143.1994,142.8576,142.9051,5366.0
2022-10-07 14:00:00,150.51,150.72,150.43,150.65,4200.0,142.8861,143.0855,142.8101,143.019,4200.0
2022-10-07 14:05:00,150.68,150.81,150.49,150.57,23613.0,143.0475,143.1709,142.8671,142.943,23613.0
2022-10-07 14:10:00,150.56,150.68,150.41,150.6,6982.0,142.9336,143.0475,142.7912,142.9715,6982.0
2022-10-07 14:15:00,150.67,150.8,150.6,150.67,5570.0,143.038,143.1614,142.9715,143.038,5570.0
2022-10-07 14:20:00,150.53,150.7,150.36,150.55,8010.0,142.9051,143.0665,142.7437,142.9241,8010.0
2022-10-07 14:25:00,150.57,150.82,150.55,150.62,4900.0,142.943,143.1804,142.9241,142.9905,4900.0
2022-10-07 14:30:00,150.7,150.92,150.69,150.87,11120.0,143.0665,143.2753,143.057,143.2279,11120.0
2022-10-07 14:35:00,150.85,151.13,150.85,150.93,11114.0,143.2089,143.4747,143.2089,143.2848,11114.0
2022-10-07 14:40:00,150.94,151.14,150.93,150.96,10649.0,143.2943,143.4842,143.2848,143.3133,10649.0
2022-10-07 14:45:00,150.96,151.14,150.75,151.12,29257.0,143.3133,143.4842,143.1139,143.4652,29257.0
2022-10-07 14:50:00,151.19,151.21,151.0,151.12,9743.0,143.5316,143.5506,143.3513,143.4652,9743.0
2022-10-07 14:55:00,151.18,151.36,151.07,151.36,11975.0,143.5222,143.693,143.4177,143.693,11975.0
2022-10-07 15:00:00,151.38,151.78,151.38,151.75,10562.0,143.712,144.0918,143.712,144.0633,10562.0
2022-10-07 15:05:00,151.75,151.84,151.47,151.6,12661.0,144.0633,144.1487,143.7975,143.9209,12661.0
2022-10-07 15:10:00,151.62,151.75,151.48,151.65,15971.0,143.9399,144.0633,143.807,143.9683,15971.0
2022-10-07 15:15:00,151.61,151.81,151.51,151.53,17856.0,143.9304,144.1202,143.8354,143.8544,17856.0
2022-10-07 15:20:00,151.53,151.63,151.25,151.53,14669.0,143.8544,143.9494,143.5886,143.8544,14669.0
2022-10-07 15:25:00,151.57,151.62,151.06,151.22,13661.0,143.8924,143.9399,143.4082,143.5601,13661.0
2022-10-07 15:30:00,151.22,151.26,150.73,150.77,22461.0,143.5601,143.5981,143.0949,143.1329,22461.0
2022-10-07 15:35:00,150.77,151.5,150.76,151.5,19896.0,143.1329,143.8259,143.1234,143.8259,19896.0
2022-10-07 15:40:00,151.47,151.79,151.25,151.58,25580.0,143.7975,144.1013,143.5886,143.9019,25580.0
2022-10-07 15:45:00,151.61,151.61,151.14,151.45,48066.0,143.9304,143.9304,143.4842,143.7785,48066.0
2022-10-07 15:50:00,151.48,151.97,151.36,151.49,69425.0,143.807,144.2721,143.693,143.8164,69425.0
2022-10-07 15:55:00,151.5,152.04,151.27,151.78,133640.0,143.8259,144.3386,143.6076,144.0918,133640.0
2022-10-10 09:30:00,151.74,151.96,149.74,150.1,26089.0,144.0538,144.2626,142.1551,142.4969,26089.0
2022-10-10 09:35:00,150.14,150.69,149.5,150.69,6393.0,142.5348,143.057,141.9272,143.057,6393.0
2022-10-10 09:40:00,150.42,150.8,150.08,150.12,8097.0,142.8006,143.1614,142.4779,142.5158,8097.0
2022-10-10 09:45:00,150.19,150.7,149.68,150.06,7468.0,142.5823,143.0665,142.0981,142.4589,7468.0
2022-10-10 09:50:00,150.18,150.64,149.25,149.26,7275.0,142.5728,143.0095,141.6899,141.6994,7275.0
2022-10-10 09:55:00,149.35,149.49,148.75,148.79,8341.0,141.7848,141.9178,141.2152,141.2532,8341.0
2022-10-10 10:00:00,148.9,148.96,147.94,148.09,10907.0,141.3576,141.4146,140.4463,140.5887,10907.0
2022-10-10 10:05:00,148.19,149.05,148.01,148.16,6105.0,140.6836,141.5,140.5127,140.6551,6105.0
2022-10-10 10:10:00,148.08,148.49,148.02,148.28,7525.0,140.5792,140.9684,140.5222,140.769,7525.0
2022-10-10 10:15:00,148.22,149.05,148.17,148.66,8731.0,140.7121,141.5,140.6646,141.1298,8731.0
2022-10-10 10:20:00,148.75,148.94,148.46,148.65,5907.0,141.2152,141.3956,140.9399,141.1203,5907.0
2022-10-10 10:25:00,148.62,149.69,148.44,149.22,21179.0,141.0918,142.1076,140.9209,141.6614,21179.0
2022-10-10 10:30:00,149.1,149.2,148.45,148.47,13027.0,141.5475,141.6424,140.9304,140.9494,13027.0
2022-10-10 10:35:00,148.41,148.49,147.57,147.66,18296.0,140.8925,140.9684,140.095,140.1805,18296.0
2022-10-10 10:40:00,147.63,147.63,147.05,147.16,20704.0,140.152,140.152,139.6014,139.7058,20704.0
2022-10-10 10:45:00,147.23,147.56,146.98,147.16,21150.0,139.7722,140.0855,139.5349,139.7058,21150.0
2022-10-10 10:50:00,147.08,147.09,146.34,146.58,6559.0,139.6298,139.6393,138.9273,139.1552,6559.0
2022-10-10 10:55:00,146.53,146.71,146.29,146.53,10507.0,139.1077,139.2786,138.8798,139.1077,10507.0
2022-10-10 11:00:00,146.53,146.57,146.12,146.33,16783.0,139.1077,139.1457,138.7185,138.9178,16783.0
2022-10-10 11:05:00,146.37,146.78,146.36,146.71,6543.0,138.9558,139.345,138.9463,139.2786,6543.0
2022-10-10 11:10:00,146.63,147.4,146.63,147.35,19509.0,139.2026,139.9336,139.2026,139.8862,19509.0
2022-10-10 11:15:00,147.17,147.35,146.78,146.78,5479.0,139.7153,139.8862,139.345,139.345,5479.0
2022-10-10 11:20:00,146.86,147.92,146.85,147.48,10958.0,139.421,140.4273,139.4115,140.0096,10958.0
2022-10-10 11:25:00,147.49,147.49,147.12,147.38,7494.0,140.0191,140.0191,139.6678,139.9146,7494.0
2022-10-10 11:30:00,147.29,147.44,146.82,147.11,18625.0,139.8292,139.9716,139.383,139.6583,18625.0
2022-10-10 11:35:00,147.11,147.23,146.56,146.56,11951.0,139.6583,139.7722,139.1362,139.1362,11951.0
2022-10-10 11:40:00,146.65,147.02,146.28,147.02,5486.0,139.2216,139.5729,138.8704,139.5729,5486.0
2022-10-10 11:45:00,147.07,147.62,147.03,147.62,3377.0,139.6203,140.1425,139.5824,140.1425,3377.0
2022-10-10 11:50:00,148.03,148.35,147.87,148.02,5316.0,140.5317,140.8355,140.3798,140.5222,5316.0
2022-10-10 11:55:00,147.94,148.21,147.73,147.73,4752.0,140.4463,140.7026,140.2469,140.2469,4752.0
2022-10-10 12:00:00,147.72,147.73,147.34,147.53,3402.0,140.2374,140.2469,139.8767,140.057,3402.0
2022-10-10 12:05:00,147.5,147.64,146.84,146.84,5970.0,140.0286,140.1615,139.402,139.402,5970.0
2022-10-10 12:10:00,146.87,147.06,146.86,147.01,5114.0,139.4305,139.6108,139.421,139.5634,5114.0
2022-10-10 12:15:00,147.05,147.17,146.87,146.87,2600.0,139.6014,139.7153,139.4305,139.4305,2600.0
2022-10-10 12:20:00,146.78,146.83,146.43,146.43,3659.0,139.345,139.3925,139.0128,139.0128,3659.0
2022-10-10 12:25:00,146.5,146.56,146.18,146.25,4333.0,139.0792,139.1362,138.7754,138.8419,4333.0
2022-10-10 12:30:00,146.27,146.39,146.17,146.25,7875.0,138.8609,138.9748,138.7659,138.8419,7875.0
2022-10-10 12:35:00,146.29,146.34,146.08,146.26,8224.0,138.8798,138.9273,138.6805,138.8514,8224.0
2022-10-10 12:40:00,146.3,146.37,146.14,146.23,7700.0,138.8893,138.9558,138.7374,138.8229,7700.0
2022-10-10 12:45:00,146.3,146.51,146.19,146.26,12609.0,138.8893,139.0887,138.7849,138.8514,12609.0
2022-10-10 12:50:00,146.27,146.63,146.15,146.62,6245.0,138.8609,139.2026,138.7469,139.1931,6245.0
2022-10-10 12:55:00,146.63,146.93,146.6,146.7,6397.0,139.2026,139.4874,139.1741,139.2691,6397.0
2022-10-10 13:00:00,146.62,146.64,146.3,146.3,4540.0,139.1931,139.2121,138.8893,138.8893,4540.0
2022-10-10 13:05:00,146.32,146.46,146.22,146.29,4184.0,138.9083,139.0412,138.8134,138.8798,4184.0
2022-10-10 13:10:00,146.26,147.11,146.16,146.91,7476.0,138.8514,139.6583,138.7564,139.4684,7476.0
2022-10-10 13:15:00,146.96,147.16,146.67,146.76,2888.0,139.5159,139.7058,139.2406,139.326,2888.0
2022-10-10 13:20:00,146.9,147.09,146.8,146.84,2841.0,139.4589,139.6393,139.364,139.402,2841.0
2022-10-10 13:25:00,146.76,147.1,146.73,147.03,5315.0,139.326,139.6488,139.2976,139.5824,5315.0
2022-10-10 13:30:00,147.03,147.53,147.03,147.22,4175.0,139.5824,140.057,139.5824,139.7627,4175.0
2022-10-10 13:35:00,147.34,147.55,147.32,147.49,5122.0,139.8767,140.076,139.8577,140.0191,5122.0
2022-10-10 13:40:00,147.5,147.61,147.33,147.34,4367.0,140.0286,140.133,139.8672,139.8767,4367.0
2022-10-10 13:45:00,147.25,148.68,147.25,148.43,21692.0,139.7912,141.1488,139.7912,140.9114,21692.0
2022-10-10 13:50:00,148.47,149.31,148.46,149.26,13106.0,140.9494,141.7469,140.9399,141.6994,13106.0
2022-10-10 13:55:00,149.3,149.3,148.37,148.38,5861.0,141.7374,141.7374,140.8545,140.864,5861.0
2022-10-10 14:00:00,148.4,148.4,148.05,148.17,6079.0,140.883,140.883,140.5507,140.6646,6079.0
2022-10-10 14:05:00,148.09,148.09,147.55,147.62,8697.0,140.5887,140.5887,140.076,140.1425,8697.0
2022-10-10 14:10:00,147.57,147.73,147.44,147.44,5202.0,140.095,140.2469,139.9716,139.9716,5202.0
2022-10-10 14:15:00,147.36,147.44,147.27,147.27,3950.0,139.8956,139.9716,139.8102,139.8102,3950.0
2022-10-10 14:20:00,147.26,147.54,147.15,147.3,6774.0,139.8007,140.0665,139.6963,139.8387,6774.0
2022-10-10 14:25:00,147.37,147.7,147.33,147.53,4635.0,139.9051,140.2184,139.8672,140.057,4635.0
2022-10-10 14:30:00,147.48,148.03,147.34,147.96,4924.0,140.0096,140.5317,139.8767,140.4653,4924.0
2022-10-10 14:35:00,147.87,148.12,147.87,148.12,3258.0,140.3798,140.6172,140.3798,140.6172,3258.0
2022-10-10 14:40:00,148.18,148.28,147.71,147.96,5374.0,140.6741,140.769,140.2279,140.4653,5374.0
2022-10-10 14:45:00,147.92,147.92,147.46,147.6,3412.0,140.4273,140.4273,139.9906,140.1235,3412.0
2022-10-10 14:50:00,147.62,148.09,147.6,148.06,6631.0,140.1425,140.5887,140.1235,140.5602,6631.0
2022-10-10 14:55:00,148.01,148.01,147.63,147.91,4894.0,140.5127,140.5127,140.152,140.4178,4894.0
2022-10-10 15:00:00,147.92,148.18,147.57,147.72,7277.0,140.4273,140.6741,140.095,140.2374,7277.0
2022-10-10 15:05:00,147.74,147.96,147.63,147.87,4566.0,140.2564,140.4653,140.152,140.3798,4566.0
2022-10-10 15:10:00,147.86,148.43,147.71,148.41,8186.0,140.3703,140.9114,140.2279,140.8925,8186.0
2022-10-10 15:15:00,148.44,148.88,148.35,148.86,8774.0,140.9209,141.3387,140.8355,141.3197,8774.0
2022-10-10 15:20:00,148.89,148.97,148.59,148.63,13040.0,141.3481,141.4241,141.0633,141.1013,13040.0
2022-10-10 15:25:00,148.49,148.58,147.91,148.1,6447.0,140.9684,141.0539,140.4178,140.5982,6447.0
2022-10-10 15:30:00,148.03,148.38,147.89,148.21,11186.0,140.5317,140.864,140.3988,140.7026,11186.0
2022-10-10 15:35:00,148.25,148.81,148.15,148.47,11162.0,140.7406,141.2722,140.6456,140.9494,11162.0
2022-10-10 15:40:00,148.46,148.46,148.15,148.38,13547.0,140.9399,140.9399,140.6456,140.864,13547.0
2022-10-10 15:45:00,148.34,148.79,148.32,148.63,15072.0,140.826,141.2532,140.807,141.1013,15072.0
2022-10-10 15:50:00,148.56,148.72,148.11,148.36,32503.0,141.0349,141.1868,140.6077,140.845,32503.0
2022-10-10 15:55:00,148.29,148.29,147.37,147.46,133977.0,140.7785,140.7785,139.9051,139.9906,133977.0
2022-10-11 09:30:00,145.19,145.78,144.39,144.78,19309.0,137.8356,138.3957,137.0761,137.4463,19309.0
2022-10-11 09:35:00,144.79,145.15,144.16,144.71,16590.0,137.4558,137.7976,136.8577,137.3799,16590.0
2022-10-11 09:40:00,144.54,144.84,144.18,144.37,7905.0,137.2185,137.5033,136.8767,137.0571,7905.0
2022-10-11 09:45:00,144.22,144.3,143.45,143.55,14854.0,136.9147,136.9906,136.1837,136.2786,14854.0
2022-10-11 09:50:00,143.6,144.36,143.44,143.44,6291.0,136.3261,137.0476,136.1742,136.1742,6291.0
2022-10-11 09:55:00,143.44,143.73,143.08,143.08,8617.0,136.1742,136.4495,135.8324,135.8324,8617.0
2022-10-11 10:00:00,142.94,142.97,142.17,142.24,11719.0,135.6995,135.728,134.9685,135.035,11719.0
2022-10-11 10:05:00,142.27,142.51,141.99,142.22,18408.0,135.0635,135.2913,134.7977,135.016,18408.0
2022-10-11 10:10:00,142.06,142.72,141.96,142.55,12095.0,134.8641,135.4907,134.7692,135.3293,12095.0
2022-10-11 10:15:00,142.43,143.18,142.31,142.93,15068.0,135.2154,135.9274,135.1014,135.69,15068.0
2022-10-11 10:20:00,142.76,142.93,142.48,142.48,4332.0,135.5287,135.69,135.2628,135.2628,4332.0
2022-10-11 10:25:00,142.54,142.79,142.43,142.58,5867.0,135.3198,135.5571,135.2154,135.3578,5867.0
2022-10-11 10:30:00,142.37,142.81,142.02,142.6,30965.0,135.1584,135.5761,134.8261,135.3768,30965.0
2022-10-11 10:35:00,142.66,142.92,142.46,142.92,16766.0,135.4337,135.6806,135.2439,135.6806,16766.0
2022-10-11 10:40:00,142.91,143.76,142.91,143.39,13690.0,135.6711,136.478,135.6711,136.1267,13690.0
2022-10-11 10:45:00,143.29,143.37,142.49,142.49,6787.0,136.0318,136.1078,135.2723,135.2723,6787.0
2022-10-11 10:50:00,142.44,142.54,142.03,142.03,8263.0,135.2249,135.3198,134.8356,134.8356,8263.0
2022-10-11 10:55:00,142.19,142.52,141.59,141.69,21311.0,134.9875,135.3008,134.4179,134.5129,21311.0
2022-10-11 11:00:00,141.65,142.98,141.65,142.91,22318.0,134.4749,135.7375,134.4749,135.6711,22318.0
2022-10-11 11:05:00,142.77,142.77,141.63,141.8,14807.0,135.5381,135.5381,134.4559,134.6173,14807.0
2022-10-11 11:10:00,141.85,142.14,141.63,141.93,9287.0,134.6648,134.9401,134.4559,134.7407,9287.0
2022-10-11 11:15:00,142.03,142.29,141.9,141.98,11886.0,134.8356,135.0825,134.7122,134.7882,11886.0
2022-10-11 11:20:00,142.02,142.33,141.84,141.91,10951.0,134.8261,135.1204,134.6553,134.7217,10951.0
2022-10-11 11:25:00,141.85,142.02,141.56,141.8,13598.0,134.6648,134.8261,134.3894,134.6173,13598.0
2022-10-11 11:30:00,141.84,142.29,141.73,142.25,23891.0,134.6553,135.0825,134.5508,135.0445,23891.0
2022-10-11 11:35:00,142.38,142.86,142.23,142.39,21817.0,135.1679,135.6236,135.0255,135.1774,21817.0
2022-10-11 11:40:00,142.44,143.17,142.22,143.17,28853.0,135.2249,135.9179,135.016,135.9179,28853.0
2022-10-11 11:45:00,143.17,144.57,143.12,144.34,18516.0,135.9179,137.247,135.8704,137.0286,18516.0
2022-10-11 11:50:00,144.41,144.53,144.05,144.14,16478.0,137.0951,137.209,136.7533,136.8388,16478.0
2022-10-11 11:55:00,144.14,144.14,143.44,143.59,5777.0,136.8388,136.8388,136.1742,136.3166,5777.0
2022-10-11 12:00:00,143.61,143.67,142.54,142.58,8068.0,136.3356,136.3926,135.3198,135.3578,8068.0
2022-10-11 12:05:00,142.58,142.66,142.09,142.14,14820.0,135.3578,135.4337,134.8926,134.9401,14820.0
2022-10-11 12:10:00,142.15,142.73,142.15,142.72,9728.0,134.9496,135.5002,134.9496,135.4907,9728.0
2022-10-11 12:15:00,142.74,143.04,142.32,143.01,11281.0,135.5097,135.7945,135.1109,135.766,11281.0
2022-10-11 12:20:00,143.06,143.33,142.79,143.11,9878.0,135.8135,136.0698,135.5571,135.8609,9878.0
2022-10-11 12:25:00,143.08,143.16,142.78,142.96,7985.0,135.8324,135.9084,135.5476,135.7185,7985.0
2022-10-11 12:30:00,142.98,143.33,142.94,143.08,10008.0,135.7375,136.0698,135.6995,135.8324,10008.0
2022-10-11 12:35:00,143.16,143.58,142.92,143.58,8134.0,135.9084,136.3071,135.6806,136.3071,8134.0
2022-10-11 12:40:00,143.55,144.38,143.49,144.38,11327.0,136.2786,137.0666,136.2217,137.0666,11327.0
2022-10-11 12:45:00,144.38,144.95,144.3,144.5,9151.0,137.0666,137.6077,136.9906,137.1805,9151.0
2022-10-11 12:50:00,144.55,144.62,144.03,144.04,6938.0,137.228,137.2944,136.7343,136.7438,6938.0
2022-10-11 12:55:00,143.97,144.06,143.61,143.61,15543.0,136.6774,136.7628,136.3356,136.3356,15543.0
2022-10-11 13:00:00,143.62,143.89,143.48,143.61,16282.0,136.3451,136.6014,136.2122,136.3356,16282.0
2022-10-11 13:05:00,143.62,143.77,143.19,143.61,19803.0,136.3451,136.4875,135.9369,136.3356,19803.0
2022-10-11 13:10:00,143.62,143.62,143.23,143.31,8085.0,136.3451,136.3451,135.9748,136.0508,8085.0
2022-10-11 13:15:00,143.31,143.81,143.27,143.6,34915.0,136.0508,136.5255,136.0128,136.3261,34915.0
2022-10-11 13:20:00,143.58,143.92,143.48,143.61,21729.0,136.3071,136.6299,136.2122,136.3356,21729.0
2022-10-11 13:25:00,143.68,143.68,143.25,143.47,29221.0,136.4021,136.4021,135.9938,136.2027,29221.0
2022-10-11 13:30:00,143.49,143.6,143.28,143.6,9604.0,136.2217,136.3261,136.0223,136.3261,9604.0
2022-10-11 13:35:00,143.6,143.77,143.54,143.77,12433.0,136.3261,136.4875,136.2691,136.4875,12433.0
2022-10-11 13:40:00,143.77,143.96,143.73,143.94,23791.0,136.4875,136.6679,136.4495,136.6489,23791.0
2022-10-11 13:45:00,143.94,144.25,143.9,143.97,14389.0,136.6489,136.9432,136.6109,136.6774,14389.0
2022-10-11 13:50:00,143.96,144.26,143.87,143.97,9372.0,136.6679,136.9527,136.5824,136.6774,9372.0
2022-10-11 13:55:00,144.04,144.35,143.94,144.35,12957.0,136.7438,137.0381,136.6489,137.0381,12957.0
2022-10-11 14:00:00,144.35,144.49,144.13,144.35,8261.0,137.0381,137.171,136.8293,137.0381,8261.0
2022-10-11 14:05:00,144.4,144.69,144.12,144.31,18262.0,137.0856,137.3609,136.8198,137.0001,18262.0
2022-10-11 14:10:00,144.18,144.33,143.99,144.23,7912.0,136.8767,137.0191,136.6964,136.9242,7912.0
2022-10-11 14:15:00,144.16,144.17,143.96,144.06,12595.0,136.8577,136.8672,136.6679,136.7628,12595.0
2022-10-11 14:20:00,144.0,144.4,143.97,144.36,7079.0,136.7058,137.0856,136.6774,137.0476,7079.0
2022-10-11 14:25:00,144.36,144.48,144.23,144.45,11629.0,137.0476,137.1615,136.9242,137.1331,11629.0
2022-10-11 14:30:00,144.42,144.62,144.36,144.51,7297.0,137.1046,137.2944,137.0476,137.19,7297.0
2022-10-11 14:35:00,144.5,144.5,143.84,144.26,11868.0,137.1805,137.1805,136.5539,136.9527,11868.0
2022-10-11 14:40:00,144.24,144.31,143.91,143.91,20519.0,136.9337,137.0001,136.6204,136.6204,20519.0
2022-10-11 14:45:00,143.82,143.96,143.28,143.59,43681.0,136.535,136.6679,136.0223,136.3166,43681.0
2022-10-11 14:50:00,143.51,143.61,143.06,143.19,44306.0,136.2407,136.3356,135.8135,135.9369,44306.0
2022-10-11 14:55:00,143.16,143.17,142.68,142.96,79210.0,135.9084,135.9179,135.4527,135.7185,79210.0
2022-10-11 15:00:00,142.95,143.04,142.16,142.37,28685.0,135.709,135.7945,134.959,135.1584,28685.0
2022-10-11 15:05:00,142.42,142.64,142.19,142.25,24154.0,135.2059,135.4147,134.9875,135.0445,24154.0
2022-10-11 15:10:00,142.3,142.34,141.91,142.18,43447.0,135.092,135.1299,134.7217,134.978,43447.0
2022-10-11 15:15:00,142.13,142.71,141.91,142.32,28719.0,134.9306,135.4812,134.7217,135.1109,28719.0
2022-10-11 15:20:00,142.41,142.63,142.34,142.51,21724.0,135.1964,135.4052,135.1299,135.2913,21724.0
2022-10-11 15:25:00,142.58,142.77,142.21,142.43,21636.0,135.3578,135.5381,135.0065,135.2154,21636.0
2022-10-11 15:30:00,142.47,142.66,142.26,142.48,21280.0,135.2533,135.4337,135.054,135.2628,21280.0
2022-10-11 15:35:00,142.47,143.25,142.4,143.2,24157.0,135.2533,135.9938,135.1869,135.9464,24157.0
2022-10-11 15:40:00,143.19,143.43,143.06,143.33,33449.0,135.9369,136.1647,135.8135,136.0698,33449.0
2022-10-11 15:45:00,143.34,143.4,142.84,143.27,28477.0,136.0793,136.1362,135.6046,136.0128,28477.0
2022-10-11 15:50:00,143.19,143.22,142.61,143.17,51000.0,135.9369,135.9654,135.3863,135.9179,51000.0
2022-10-11 15:55:00,143.2,143.8,143.2,143.76,117776.0,135.9464,136.516,135.9464,136.478,117776.0
2022-10-12 09:30:00,142.66,143.0,141.29,142.0,27752.0,135.4337,135.7565,134.1331,134.8072,27752.0
2022-10-12 09:35:00,142.34,143.53,142.31,142.88,22744.0,135.1299,136.2597,135.1014,135.6426,22744.0
2022-10-12 09:40:00,142.88,143.45,142.68,143.45,19072.0,135.6426,136.1837,135.4527,136.1837,19072.0
2022-10-12 09:45:00,143.26,143.79,143.09,143.31,8365.0,136.0033,136.5065,135.8419,136.0508,8365.0
2022-10-12 09:50:00,143.27,143.52,142.96,143.26,15825.0,136.0128,136.2502,135.7185,136.0033,15825.0
2022-10-12 09:55:00,143.34,143.69,143.26,143.26,6198.0,136.0793,136.4115,136.0033,136.0033,6198.0
2022-10-12 10:00:00,143.39,143.73,143.21,143.43,9349.0,136.1267,136.4495,135.9559,136.1647,9349.0
2022-10-12 10:05:00,143.48,143.48,142.47,142.71,22793.0,136.2122,136.2122,135.2533,135.4812,22793.0
2022-10-12 10:10:00,142.72,142.88,142.47,142.67,11078.0,135.4907,135.6426,135.2533,135.4432,11078.0
2022-10-12 10:15:00,142.69,142.82,142.39,142.57,9143.0,135.4622,135.5856,135.1774,135.3483,9143.0
2022-10-12 10:20:00,142.46,142.46,141.68,141.84,10714.0,135.2439,135.2439,134.5034,134.6553,10714.0
2022-10-12 10:25:00,141.75,142.48,141.75,142.09,6091.0,134.5698,135.2628,134.5698,134.8926,6091.0
2022-10-12 10:30:00,142.07,142.55,141.94,142.26,5642.0,134.8736,135.3293,134.7502,135.054,5642.0
2022-10-12 10:35:00,142.3,142.36,141.84,141.89,7422.0,135.092,135.1489,134.6553,134.7027,7422.0
2022-10-12 10:40:00,141.77,141.9,141.45,141.45,39827.0,134.5888,134.7122,134.285,134.285,39827.0
2022-10-12 10:45:00,141.55,141.86,141.36,141.65,14683.0,134.3799,134.6742,134.1996,134.4749,14683.0
2022-10-12 10:50:00,141.64,142.01,141.64,142.0,7322.0,134.4654,134.8166,134.4654,134.8072,7322.0
2022-10-12 10:55:00,141.99,142.04,141.56,141.59,4869.0,134.7977,134.8451,134.3894,134.4179,4869.0
2022-10-12 11:00:00,141.57,142.78,141.57,142.53,6078.0,134.3989,135.5476,134.3989,135.3103,6078.0
2022-10-12 11:05:00,142.47,142.67,142.31,142.52,5636.0,135.2533,135.4432,135.1014,135.3008,5636.0
2022-10-12 11:10:00,142.53,142.66,141.95,142.27,60523.0,135.3103,135.4337,134.7597,135.0635,60523.0
2022-10-12 11:15:00,142.27,142.45,141.9,142.27,20166.0,135.0635,135.2344,134.7122,135.0635,20166.0
2022-10-12 11:20:00,142.2,142.36,142.0,142.01,16418.0,134.997,135.1489,134.8072,134.8166,16418.0
2022-10-12 11:25:00,142.09,142.26,142.0,142.25,10440.0,134.8926,135.054,134.8072,135.0445,10440.0
2022-10-12 11:30:00,142.14,142.15,141.95,142.08,25413.0,134.9401,134.9496,134.7597,134.8831,25413.0
2022-10-12 11:35:00,142.05,142.17,141.73,141.86,16394.0,134.8546,134.9685,134.5508,134.6742,16394.0
2022-10-12 11:40:00,141.8,142.46,141.75,142.29,6343.0,134.6173,135.2439,134.5698,135.0825,6343.0
2022-10-12 11:45:00,142.32,142.43,142.15,142.43,5749.0,135.1109,135.2154,134.9496,135.2154,5749.0
2022-10-12 11:50:00,142.44,143.02,142.43,142.97,7369.0,135.2249,135.7755,135.2154,135.728,7369.0
2022-10-12 11:55:00,143.05,143.07,142.71,142.76,6079.0,135.804,135.823,135.4812,135.5287,6079.0
2022-10-12 12:00:00,142.79,142.89,142.52,142.53,5990.0,135.5571,135.6521,135.3008,135.3103,5990.0
2022-10-12 12:05:00,142.46,142.72,142.19,142.33,9514.0,135.2439,135.4907,134.9875,135.1204,9514.0
2022-10-12 12:10:00,142.31,142.31,141.83,142.0,9824.0,135.1014,135.1014,134.6458,134.8072,9824.0
2022-10-12 12:15:00,142.11,142.2,141.98,142.06,7253.0,134.9116,134.997,134.7882,134.8641,7253.0
2022-10-12 12:20:00,142.14,142.28,142.02,142.1,6115.0,134.9401,135.073,134.8261,134.9021,6115.0
2022-10-12 12:25:00,142.11,142.22,141.71,141.75,91300.0,134.9116,135.016,134.5318,134.5698,91300.0
2022-10-12 12:30:00,141.7,141.7,141.35,141.65,17940.0,134.5223,134.5223,134.1901,134.4749,17940.0
2022-10-12 12:35:00,141.64,141.64,141.19,141.21,5056.0,134.4654,134.4654,134.0382,134.0572,5056.0
2022-10-12 12:40:00,141.13,141.17,141.03,141.13,3210.0,133.9812,134.0192,133.8863,133.9812,3210.0
2022-10-12 12:45:00,141.17,141.54,141.16,141.49,7287.0,134.0192,134.3705,134.0097,134.323,7287.0
2022-10-12 12:50:00,141.5,141.68,141.49,141.62,3488.0,134.3325,134.5034,134.323,134.4464,3488.0
2022-10-12 12:55:00,141.67,141.8,141.58,141.61,5297.0,134.4939,134.6173,134.4084,134.4369,5297.0
2022-10-12 13:00:00,141.62,141.76,141.44,141.44,26096.0,134.4464,134.5793,134.2755,134.2755,26096.0
2022-10-12 13:05:00,141.46,141.72,141.45,141.63,3355.0,134.2945,134.5413,134.285,134.4559,3355.0
2022-10-12 13:10:00,141.6,141.84,141.55,141.61,4400.0,134.4274,134.6553,134.3799,134.4369,4400.0
2022-10-12 13:15:00,141.65,141.65,141.37,141.38,9432.0,134.4749,134.4749,134.2091,134.2186,9432.0
2022-10-12 13:20:00,141.44,141.47,141.21,141.21,2660.0,134.2755,134.304,134.0572,134.0572,2660.0
2022-10-12 13:25:00,141.27,141.57,141.27,141.48,4837.0,134.1141,134.3989,134.1141,134.3135,4837.0
2022-10-12 13:30:00,141.47,141.47,141.03,141.09,5178.0,134.304,134.304,133.8863,133.9432,5178.0
2022-10-12 13:35:00,141.05,141.05,140.9,141.0,2500.0,133.9053,133.9053,133.7629,133.8578,2500.0
2022-10-12 13:40:00,141.07,141.09,140.87,141.0,4606.0,133.9243,133.9432,133.7344,133.8578,4606.0
2022-10-12 13:45:00,141.08,141.33,140.98,141.19,7498.0,133.9338,134.1711,133.8388,134.0382,7498.0
2022-10-12 13:50:00,141.16,141.25,141.07,141.2,5025.0,134.0097,134.0951,133.9243,134.0477,5025.0
2022-10-12 13:55:00,141.17,141.18,140.99,141.09,8056.0,134.0192,134.0287,133.8483,133.9432,8056.0
2022-10-12 14:00:00,141.09,141.7,141.01,141.04,7877.0,133.9432,134.5223,133.8673,133.8958,7877.0
2022-10-12 14:05:00,141.2,141.63,140.95,141.47,8342.0,134.0477,134.4559,133.8103,134.304,8342.0
2022-10-12 14:10:00,141.14,141.69,141.1,141.62,5400.0,133.9907,134.5129,133.9527,134.4464,5400.0
2022-10-12 14:15:00,141.52,141.62,141.15,141.24,7229.0,134.3515,134.4464,134.0002,134.0856,7229.0
2022-10-12 14:20:00,141.21,141.21,140.96,141.15,6669.0,134.0572,134.0572,133.8198,134.0002,6669.0
2022-10-12 14:25:00,140.95,141.61,140.95,141.46,20593.0,133.8103,134.4369,133.8103,134.2945,20593.0
2022-10-12 14:30:00,141.5,141.65,141.15,141.32,10392.0,134.3325,134.4749,134.0002,134.1616,10392.0
2022-10-12 14:35:00,141.33,141.54,141.21,141.22,5999.0,134.1711,134.3705,134.0572,134.0667,5999.0
2022-10-12 14:40:00,141.31,141.32,140.98,140.98,3901.0,134.1521,134.1616,133.8388,133.8388,3901.0
2022-10-12 14:45:00,141.0,141.07,140.73,140.86,5246.0,133.8578,133.9243,133.6015,133.7249,5246.0
2022-10-12 14:50:00,140.79,140.85,140.48,140.54,7569.0,133.6584,133.7154,133.3641,133.4211,7569.0
2022-10-12 14:55:00,140.58,140.66,140.36,140.38,9450.0,133.4591,133.535,133.2502,133.2692,9450.0
2022-10-12 15:00:00,140.42,140.58,140.27,140.28,6112.0,133.3072,133.4591,133.1648,133.1743,6112.0
2022-10-12 15:05:00,140.28,140.61,140.27,140.51,10591.0,133.1743,133.4876,133.1648,133.3926,10591.0
2022-10-12 15:10:00,140.53,140.6,140.46,140.58,21734.0,133.4116,133.4781,133.3452,133.4591,21734.0
2022-10-12 15:15:00,140.57,140.97,140.51,140.85,8600.0,133.4496,133.8293,133.3926,133.7154,8600.0
2022-10-12 15:20:00,140.94,140.97,140.72,140.79,14859.0,133.8008,133.8293,133.592,133.6584,14859.0
2022-10-12 15:25:00,140.74,141.1,140.7,140.89,7345.0,133.611,133.9527,133.573,133.7534,7345.0
2022-10-12 15:30:00,140.93,140.97,140.66,140.9,22752.0,133.7914,133.8293,133.535,133.7629,22752.0
2022-10-12 15:35:00,140.96,141.01,140.77,140.85,8077.0,133.8198,133.8673,133.6395,133.7154,8077.0
2022-10-12 15:40:00,140.9,140.91,140.69,140.75,32819.0,133.7629,133.7724,133.5635,133.6205,32819.0
2022-10-12 15:45:00,140.72,140.75,140.45,140.56,24873.0,133.592,133.6205,133.3357,133.4401,24873.0
2022-10-12 15:50:00,140.48,140.66,140.19,140.59,43636.0,133.3641,133.535,133.0888,133.4686,43636.0
2022-10-12 15:55:00,140.48,140.53,140.13,140.31,136561.0,133.3641,133.4116,133.0319,133.2028,136561.0
2022-10-13 09:30:00,134.19,134.51,132.08,132.53,80433.0,127.3928,127.6965,125.3896,125.8168,80433.0
2022-10-13 09:35:00,132.72,133.58,132.33,133.27,15114.0,125.9972,126.8137,125.627,126.5194,15114.0
2022-10-13 09:40:00,133.28,134.45,132.86,133.67,18132.0,126.5289,127.6396,126.1301,126.8991,18132.0
2022-10-13 09:45:00,133.42,134.09,133.21,133.99,23983.0,126.6618,127.2978,126.4624,127.2029,23983.0
2022-10-13 09:50:00,133.92,135.45,133.92,134.91,8961.0,127.1364,128.5889,127.1364,128.0763,8961.0
2022-10-13 09:55:00,134.8,134.88,134.28,134.81,21621.0,127.9719,128.0478,127.4782,127.9814,21621.0
2022-10-13 10:00:00,134.67,135.84,134.36,135.84,16868.0,127.8484,128.9592,127.5541,128.9592,16868.0
2022-10-13 10:05:00,135.68,137.1,135.68,136.89,29547.0,128.8073,130.1554,128.8073,129.956,29547.0
2022-10-13 10:10:00,136.6,137.68,136.26,137.68,43905.0,129.6807,130.706,129.3579,130.706,43905.0
2022-10-13 10:15:00,137.53,137.68,136.87,136.87,15106.0,130.5636,130.706,129.937,129.937,15106.0
2022-10-13 10:20:00,136.89,137.08,136.6,136.86,9791.0,129.956,130.1364,129.6807,129.9275,9791.0
2022-10-13 10:25:00,136.66,136.88,135.59,135.59,14929.0,129.7376,129.9465,128.7218,128.7218,14929.0
2022-10-13 10:30:00,135.49,136.1,135.49,136.02,33238.0,128.6269,129.206,128.6269,129.1301,33238.0
2022-10-13 10:35:00,135.89,136.88,135.77,136.68,13620.0,129.0066,129.9465,128.8927,129.7566,13620.0
2022-10-13 10:40:00,136.74,137.26,136.61,136.9,9465.0,129.8136,130.3073,129.6902,129.9655,9465.0
2022-10-13 10:45:00,136.63,137.29,136.58,137.13,14047.0,129.7092,130.3357,129.6617,130.1838,14047.0
2022-10-13 10:50:00,137.15,137.58,136.81,137.58,25955.0,130.2028,130.611,129.88,130.611,25955.0
2022-10-13 10:55:00,137.51,138.7,137.43,138.06,24745.0,130.5446,131.6743,130.4686,131.0667,24745.0
2022-10-13 11:00:00,137.94,138.48,137.7,138.48,12062.0,130.9528,131.4655,130.725,131.4655,12062.0
2022-10-13 11:05:00,139.0,140.4,138.88,140.4,18490.0,131.9591,133.2882,131.8452,133.2882,18490.0
2022-10-13 11:10:00,140.23,141.17,140.03,141.14,43414.0,133.1268,134.0192,132.9369,133.9907,43414.0
2022-10-13 11:15:00,141.23,143.06,140.78,142.66,42509.0,134.0762,135.8135,133.649,135.4337,42509.0
2022-10-13 11:20:00,142.65,145.05,142.32,142.43,47622.0,135.4242,137.7027,135.1109,135.2154,47622.0
2022-10-13 11:25:00,142.31,142.54,141.38,142.18,49201.0,135.1014,135.3198,134.2186,134.978,49201.0
2022-10-13 11:30:00,142.26,142.39,141.61,142.26,21329.0,135.054,135.1774,134.4369,135.054,21329.0
2022-10-13 11:35:00,142.26,144.98,142.25,144.32,38615.0,135.054,137.6362,135.0445,137.0096,38615.0
2022-10-13 11:40:00,144.43,145.24,143.17,143.17,20638.0,137.1141,137.883,135.9179,135.9179,20638.0
2022-10-13 11:45:00,143.27,143.53,142.63,142.79,14260.0,136.0128,136.2597,135.4052,135.5571,14260.0
2022-10-13 11:50:00,142.5,142.87,142.18,142.62,24296.0,135.2818,135.6331,134.978,135.3957,24296.0
2022-10-13 11:55:00,142.6,142.74,142.08,142.25,11906.0,135.3768,135.5097,134.8831,135.0445,11906.0
2022-10-13 12:00:00,142.36,142.77,142.06,142.68,31908.0,135.1489,135.5381,134.8641,135.4527,31908.0
2022-10-13 12:05:00,142.69,142.78,141.99,141.99,8120.0,135.4622,135.5476,134.7977,134.7977,8120.0
2022-10-13 12:10:00,141.94,142.09,140.91,141.02,23583.0,134.7502,134.8926,133.7724,133.8768,23583.0
2022-10-13 12:15:00,141.0,141.21,140.18,140.5,36746.0,133.8578,134.0572,133.0793,133.3831,36746.0
2022-10-13 12:20:00,140.47,140.74,140.16,140.42,24219.0,133.3547,133.611,133.0604,133.3072,24219.0
2022-10-13 12:25:00,140.29,140.78,140.2,140.48,11929.0,133.1838,133.649,133.0983,133.3641,11929.0
2022-10-13 12:30:00,140.47,141.05,140.46,141.05,15403.0,133.3547,133.9053,133.3452,133.9053,15403.0
2022-10-13 12:35:00,141.09,141.09,140.33,140.33,11463.0,133.9432,133.9432,133.2217,133.2217,11463.0
2022-10-13 12:40:00,140.25,141.18,140.24,141.12,40105.0,133.1458,134.0287,133.1363,133.9717,40105.0
2022-10-13 12:45:00,141.06,141.13,140.71,141.12,9317.0,133.9148,133.9812,133.5825,133.9717,9317.0
2022-10-13 12:50:00,141.08,141.44,140.81,140.81,13708.0,133.9338,134.2755,133.6774,133.6774,13708.0
2022-10-13 12:55:00,140.81,141.06,140.63,140.91,13259.0,133.6774,133.9148,133.5065,133.7724,13259.0
2022-10-13 13:00:00,140.81,141.74,140.81,141.7,10213.0,133.6774,134.5603,133.6774,134.5223,10213.0
2022-10-13 13:05:00,141.83,141.88,141.18,141.18,9704.0,134.6458,134.6932,134.0287,134.0287,9704.0
2022-10-13 13:10:00,141.19,141.31,140.95,141.11,20515.0,134.0382,134.1521,133.8103,133.9622,20515.0
2022-10-13 13:15:00,141.18,142.26,141.11,142.26,13195.0,134.0287,135.054,133.9622,135.054,13195.0
2022-10-13 13:20:00,142.11,143.43,142.11,143.27,12487.0,134.9116,136.1647,134.9116,136.0128,12487.0
2022-10-13 13:25:00,143.14,143.58,142.9,142.98,11927.0,135.8894,136.3071,135.6616,135.7375,11927.0
2022-10-13 13:30:00,143.02,143.99,143.02,143.78,14618.0,135.7755,136.6964,135.7755,136.497,14618.0
2022-10-13 13:35:00,143.77,144.01,143.32,143.47,34788.0,136.4875,136.7153,136.0603,136.2027,34788.0
2022-10-13 13:40:00,143.51,143.71,143.28,143.36,6947.0,136.2407,136.4305,136.0223,136.0983,6947.0
2022-10-13 13:45:00,143.42,143.44,142.99,143.26,16293.0,136.1552,136.1742,135.747,136.0033,16293.0
2022-10-13 13:50:00,143.31,143.48,143.03,143.13,9327.0,136.0508,136.2122,135.785,135.8799,9327.0
2022-10-13 13:55:00,143.19,143.31,142.86,143.24,11494.0,135.9369,136.0508,135.6236,135.9843,11494.0
2022-10-13 14:00:00,143.12,143.25,142.89,143.18,9854.0,135.8704,135.9938,135.6521,135.9274,9854.0
2022-10-13 14:05:00,143.29,143.29,142.8,142.93,7926.0,136.0318,136.0318,135.5666,135.69,7926.0
2022-10-13 14:10:00,142.87,143.09,142.52,142.82,6021.0,135.6331,135.8419,135.3008,135.5856,6021.0
2022-10-13 14:15:00,143.09,143.12,142.73,142.82,5119.0,135.8419,135.8704,135.5002,135.5856,5119.0
2022-10-13 14:20:00,142.77,143.12,142.6,142.96,8084.0,135.5381,135.8704,135.3768,135.7185,8084.0
2022-10-13 14:25:00,142.94,142.94,142.13,142.21,10483.0,135.6995,135.6995,134.9306,135.0065,10483.0
2022-10-13 14:30:00,142.16,142.67,142.14,142.5,7644.0,134.959,135.4432,134.9401,135.2818,7644.0
2022-10-13 14:35:00,142.66,143.05,142.51,142.93,8441.0,135.4337,135.804,135.2913,135.69,8441.0
2022-10-13 14:40:00,142.88,143.14,142.84,143.11,5880.0,135.6426,135.8894,135.6046,135.8609,5880.0
2022-10-13 14:45:00,143.16,143.35,143.0,143.14,6272.0,135.9084,136.0888,135.7565,135.8894,6272.0
2022-10-13 14:50:00,143.14,143.44,143.0,143.36,8093.0,135.8894,136.1742,135.7565,136.0983,8093.0
2022-10-13 14:55:00,143.35,144.03,143.32,143.67,14965.0,136.0888,136.7343,136.0603,136.3926,14965.0
2022-10-13 15:00:00,143.66,143.69,143.09,143.23,12497.0,136.3831,136.4115,135.8419,135.9748,12497.0
2022-10-13 15:05:00,143.19,144.13,143.17,144.12,12403.0,135.9369,136.8293,135.9179,136.8198,12403.0
2022-10-13 15:10:00,144.15,144.36,144.03,144.07,22703.0,136.8482,137.0476,136.7343,136.7723,22703.0
2022-10-13 15:15:00,144.0,144.27,143.77,143.77,14016.0,136.7058,136.9622,136.4875,136.4875,14016.0
2022-10-13 15:20:00,143.75,143.83,143.36,143.41,22942.0,136.4685,136.5445,136.0983,136.1457,22942.0
2022-10-13 15:25:00,143.41,143.69,143.25,143.37,18947.0,136.1457,136.4115,135.9938,136.1078,18947.0
2022-10-13 15:30:00,143.42,143.75,142.93,142.99,26123.0,136.1552,136.4685,135.69,135.747,26123.0
2022-10-13 15:35:00,142.98,143.02,142.66,142.86,20392.0,135.7375,135.7755,135.4337,135.6236,20392.0
2022-10-13 15:40:00,142.86,142.98,142.63,142.9,29825.0,135.6236,135.7375,135.4052,135.6616,29825.0
2022-10-13 15:45:00,142.88,143.28,142.75,143.17,22503.0,135.6426,136.0223,135.5192,135.9179,22503.0
2022-10-13 15:50:00,143.06,144.1,142.78,143.56,62140.0,135.8135,136.8008,135.5476,136.2881,62140.0
2022-10-13 15:55:00,143.62,143.62,143.03,143.18,113522.0,136.3451,136.3451,135.785,135.9274,113522.0
2022-10-14 09:30:00,144.95,145.54,143.25,143.25,42478.0,137.6077,138.1678,135.9938,135.9938,42478.0
2022-10-14 09:35:00,143.25,144.85,142.93,144.84,27353.0,135.9938,137.5128,135.69,137.5033,27353.0
2022-10-14 09:40:00,144.59,144.73,143.04,143.22,16818.0,137.266,137.3989,135.7945,135.9654,16818.0
2022-10-14 09:45:00,142.99,142.99,141.78,142.0,35488.0,135.747,135.747,134.5983,134.8072,35488.0
2022-10-14 09:50:00,141.89,142.16,141.1,141.38,10756.0,134.7027,134.959,133.9527,134.2186,10756.0
2022-10-14 09:55:00,141.49,141.76,140.65,140.98,22903.0,134.323,134.5793,133.5255,133.8388,22903.0
2022-10-14 10:00:00,140.75,140.76,138.95,140.5,58078.0,133.6205,133.63,131.9116,133.3831,58078.0
2022-10-14 10:05:00,140.52,141.09,140.03,140.4,15778.0,133.4021,133.9432,132.9369,133.2882,15778.0
2022-10-14 10:10:00,140.18,140.4,139.27,139.47,11796.0,133.0793,133.2882,132.2154,132.4053,11796.0
2022-10-14 10:15:00,139.37,139.59,139.05,139.2,22100.0,132.3104,132.5192,132.0066,132.149,22100.0
2022-10-14 10:20:00,139.2,139.2,138.02,138.1,38765.0,132.149,132.149,131.0288,131.1047,38765.0
2022-10-14 10:25:00,138.11,139.36,137.96,138.65,49029.0,131.1142,132.3009,130.9718,131.6268,49029.0
2022-10-14 10:30:00,138.79,140.04,138.67,138.8,14157.0,131.7598,132.9464,131.6458,131.7692,14157.0
2022-10-14 10:35:00,138.81,139.35,138.58,138.93,9499.0,131.7787,132.2914,131.5604,131.8927,9499.0
2022-10-14 10:40:00,138.94,139.31,138.12,138.16,15702.0,131.9022,132.2534,131.1237,131.1617,15702.0
2022-10-14 10:45:00,138.03,138.5,137.9,137.9,10227.0,131.0382,131.4844,130.9148,130.9148,10227.0
2022-10-14 10:50:00,138.0,138.83,137.74,138.51,14033.0,131.0098,131.7977,130.7629,131.4939,14033.0
2022-10-14 10:55:00,138.51,139.19,138.36,139.01,14337.0,131.4939,132.1395,131.3515,131.9686,14337.0
2022-10-14 11:00:00,139.07,140.22,139.07,139.86,11975.0,132.0256,133.1173,132.0256,132.7756,11975.0
2022-10-14 11:05:00,139.76,139.84,139.21,139.36,20100.0,132.6806,132.7566,132.1585,132.3009,20100.0
2022-10-14 11:10:00,139.29,139.3,138.5,138.67,13562.0,132.2344,132.2439,131.4844,131.6458,13562.0
2022-10-14 11:15:00,138.77,138.94,138.31,138.42,8485.0,131.7408,131.9022,131.3041,131.4085,8485.0
2022-10-14 11:20:00,138.44,139.01,138.41,138.6,12824.0,131.4275,131.9686,131.399,131.5794,12824.0
2022-10-14 11:25:00,138.64,139.06,138.63,139.06,9562.0,131.6173,132.0161,131.6079,132.0161,9562.0
2022-10-14 11:30:00,138.99,138.99,138.28,138.28,10693.0,131.9496,131.9496,131.2756,131.2756,10693.0
2022-10-14 11:35:00,138.42,138.73,138.22,138.51,13724.0,131.4085,131.7028,131.2186,131.4939,13724.0
2022-10-14 11:40:00,138.55,138.75,137.99,138.18,6766.0,131.5319,131.7218,131.0003,131.1807,6766.0
2022-10-14 11:45:00,138.12,138.12,137.4,137.59,9720.0,131.1237,131.1237,130.4402,130.6205,9720.0
2022-10-14 11:50:00,137.6,137.84,137.2,137.53,13035.0,130.63,130.8579,130.2503,130.5636,13035.0
2022-10-14 11:55:00,137.52,137.69,137.31,137.39,8249.0,130.5541,130.7155,130.3547,130.4307,8249.0
2022-10-14 12:00:00,137.31,138.25,137.2,137.89,9793.0,130.3547,131.2471,130.2503,130.9053,9793.0
2022-10-14 12:05:00,137.91,137.99,137.12,137.12,10031.0,130.9243,131.0003,130.1743,130.1743,10031.0
2022-10-14 12:10:00,137.08,137.49,137.08,137.24,13536.0,130.1364,130.5256,130.1364,130.2883,13536.0
2022-10-14 12:15:00,137.23,137.65,137.12,137.52,8911.0,130.2788,130.6775,130.1743,130.5541,8911.0
2022-10-14 12:20:00,137.47,137.99,137.33,137.99,9695.0,130.5066,131.0003,130.3737,131.0003,9695.0
2022-10-14 12:25:00,137.92,138.18,137.85,137.97,18097.0,130.9338,131.1807,130.8674,130.9813,18097.0
2022-10-14 12:30:00,137.87,138.2,137.75,137.79,8148.0,130.8864,131.1996,130.7724,130.8104,8148.0
2022-10-14 12:35:00,137.77,138.22,137.75,137.9,3767.0,130.7914,131.2186,130.7724,130.9148,3767.0
2022-10-14 12:40:00,137.89,138.39,137.86,138.19,7086.0,130.9053,131.38,130.8769,131.1901,7086.0
2022-10-14 12:45:00,138.08,138.15,137.8,137.8,4901.0,131.0857,131.1522,130.8199,130.8199,4901.0
2022-10-14 12:50:00,137.75,137.87,137.52,137.87,4640.0,130.7724,130.8864,130.5541,130.8864,4640.0
2022-10-14 12:55:00,137.75,138.02,137.63,138.0,8980.0,130.7724,131.0288,130.6585,131.0098,8980.0
2022-10-14 13:00:00,138.04,138.6,137.95,138.17,12087.0,131.0477,131.5794,130.9623,131.1712,12087.0
2022-10-14 13:05:00,138.09,138.11,137.79,138.0,5782.0,131.0952,131.1142,130.8104,131.0098,5782.0
2022-10-14 13:10:00,138.07,138.1,137.79,137.79,3216.0,131.0762,131.1047,130.8104,130.8104,3216.0
2022-10-14 13:15:00,137.8,138.03,137.76,137.89,4603.0,130.8199,131.0382,130.7819,130.9053,4603.0
2022-10-14 13:20:00,137.84,138.08,137.61,137.9,8466.0,130.8579,131.0857,130.6395,130.9148,8466.0
2022-10-14 13:25:00,137.94,138.02,137.74,138.02,5374.0,130.9528,131.0288,130.7629,131.0288,5374.0
2022-10-14 13:30:00,137.96,138.35,137.96,138.25,5594.0,130.9718,131.342,130.9718,131.2471,5594.0
2022-10-14 13:35:00,138.27,138.39,138.01,138.37,5215.0,131.2661,131.38,131.0193,131.361,5215.0
2022-10-14 13:40:00,138.38,138.67,138.23,138.24,11532.0,131.3705,131.6458,131.2281,131.2376,11532.0
2022-10-14 13:45:00,138.21,138.42,138.14,138.19,6868.0,131.2091,131.4085,131.1427,131.1901,6868.0
2022-10-14 13:50:00,138.19,138.29,138.0,138.23,6859.0,131.1901,131.2851,131.0098,131.2281,6859.0
2022-10-14 13:55:00,138.18,138.6,138.13,138.6,4463.0,131.1807,131.5794,131.1332,131.5794,4463.0
2022-10-14 14:00:00,138.62,138.62,138.22,138.31,5200.0,131.5984,131.5984,131.2186,131.3041,5200.0
2022-10-14 14:05:00,138.33,138.38,138.09,138.3,6073.0,131.3231,131.3705,131.0952,131.2946,6073.0
2022-10-14 14:10:00,138.29,138.3,137.99,138.1,16842.0,131.2851,131.2946,131.0003,131.1047,16842.0
2022-10-14 14:15:00,138.03,138.11,137.67,137.82,9623.0,131.0382,131.1142,130.6965,130.8389,9623.0
2022-10-14 14:20:00,137.9,138.14,137.88,138.05,10860.0,130.9148,131.1427,130.8958,131.0572,10860.0
2022-10-14 14:25:00,138.03,138.09,137.89,138.06,5973.0,131.0382,131.0952,130.9053,131.0667,5973.0
2022-10-14 14:30:00,137.98,138.14,137.84,138.09,26756.0,130.9908,131.1427,130.8579,131.0952,26756.0
2022-10-14 14:35:00,138.09,138.23,138.01,138.14,3662.0,131.0952,131.2281,131.0193,131.1427,3662.0
2022-10-14 14:40:00,138.1,138.18,137.8,138.11,6599.0,131.1047,131.1807,130.8199,131.1142,6599.0
2022-10-14 14:45:00,138.12,138.39,138.03,138.34,6021.0,131.1237,131.38,131.0382,131.3325,6021.0
2022-10-14 14:50:00,138.3,138.49,138.23,138.24,17284.0,131.2946,131.4749,131.2281,131.2376,17284.0
2022-10-14 14:55:00,138.24,138.49,138.22,138.49,6417.0,131.2376,131.4749,131.2186,131.4749,6417.0
2022-10-14 15:00:00,138.49,138.85,138.48,138.61,11157.0,131.4749,131.8167,131.4655,131.5889,11157.0
2022-10-14 15:05:00,138.63,138.63,138.14,138.37,9100.0,131.6079,131.6079,131.1427,131.361,9100.0
2022-10-14 15:10:00,138.32,138.36,138.01,138.05,12348.0,131.3136,131.3515,131.0193,131.0572,12348.0
2022-10-14 15:15:00,138.05,138.1,137.86,138.01,13940.0,131.0572,131.1047,130.8769,131.0193,13940.0
2022-10-14 15:20:00,137.96,138.33,137.89,138.33,16747.0,130.9718,131.3231,130.9053,131.3231,16747.0
2022-10-14 15:25:00,138.33,138.57,138.23,138.53,21213.0,131.3231,131.5509,131.2281,131.5129,21213.0
2022-10-14 15:30:00,138.49,138.59,138.24,138.59,23571.0,131.4749,131.5699,131.2376,131.5699,23571.0
2022-10-14 15:35:00,138.62,138.76,138.28,138.44,23218.0,131.5984,131.7313,131.2756,131.4275,23218.0
2022-10-14 15:40:00,138.48,138.56,138.29,138.54,25398.0,131.4655,131.5414,131.2851,131.5224,25398.0
2022-10-14 15:45:00,138.48,138.57,138.3,138.55,60332.0,131.4655,131.5509,131.2946,131.5319,60332.0
2022-10-14 15:50:00,138.58,138.95,138.5,138.71,87605.0,131.5604,131.9116,131.4844,131.6838,87605.0
2022-10-14 15:55:00,138.54,138.71,137.9,138.1,211078.0,131.5224,131.6838,130.9148,131.1047,211078.0
2022-10-17 09:30:00,141.54,143.17,141.19,141.2,30454.0,134.3705,135.9179,134.0382,134.0477,30454.0
2022-10-17 09:35:00,141.46,142.46,141.46,141.84,11713.0,134.2945,135.2439,134.2945,134.6553,11713.0
2022-10-17 09:40:00,142.07,142.4,141.94,141.97,11445.0,134.8736,135.1869,134.7502,134.7787,11445.0
2022-10-17 09:45:00,141.96,142.28,141.38,141.85,10948.0,134.7692,135.073,134.2186,134.6648,10948.0
2022-10-17 09:50:00,141.93,141.99,140.81,141.12,13414.0,134.7407,134.7977,133.6774,133.9717,13414.0
2022-10-17 09:55:00,141.16,141.16,140.52,140.69,39803.0,134.0097,134.0097,133.4021,133.5635,39803.0
2022-10-17 10:00:00,140.92,141.65,140.92,141.59,11455.0,133.7819,134.4749,133.7819,134.4179,11455.0
2022-10-17 10:05:00,141.55,141.76,141.2,141.2,8451.0,134.3799,134.5793,134.0477,134.0477,8451.0
2022-10-17 10:10:00,141.23,142.0,141.21,141.84,14999.0,134.0762,134.8072,134.0572,134.6553,14999.0
2022-10-17 10:15:00,141.99,142.04,141.54,141.74,19679.0,134.7977,134.8451,134.3705,134.5603,19679.0
2022-10-17 10:20:00,141.81,141.86,140.78,140.88,5098.0,134.6268,134.6742,133.649,133.7439,5098.0
2022-10-17 10:25:00,140.88,141.32,140.87,141.25,11409.0,133.7439,134.1616,133.7344,134.0951,11409.0
2022-10-17 10:30:00,141.18,141.42,140.79,140.89,11392.0,134.0287,134.2565,133.6584,133.7534,11392.0
2022-10-17 10:35:00,140.96,141.36,140.93,141.04,14765.0,133.8198,134.1996,133.7914,133.8958,14765.0
2022-10-17 10:40:00,141.04,141.21,140.79,140.9,13748.0,133.8958,134.0572,133.6584,133.7629,13748.0
2022-10-17 10:45:00,140.82,140.99,140.73,140.9,10287.0,133.6869,133.8483,133.6015,133.7629,10287.0
2022-10-17 10:50:00,140.89,140.89,140.1,140.36,14848.0,133.7534,133.7534,133.0034,133.2502,14848.0
2022-10-17 10:55:00,140.28,140.28,139.51,139.68,29433.0,133.1743,133.1743,132.4433,132.6047,29433.0
2022-10-17 11:00:00,139.62,140.34,139.5,140.26,12656.0,132.5477,133.2312,132.4338,133.1553,12656.0
2022-10-17 11:05:00,140.41,140.41,139.63,139.64,17751.0,133.2977,133.2977,132.5572,132.5667,17751.0
2022-10-17 11:10:00,139.65,140.25,139.56,140.08,13684.0,132.5762,133.1458,132.4907,132.9844,13684.0
2022-10-17 11:15:00,140.01,140.21,139.63,139.63,12383.0,132.918,133.1078,132.5572,132.5572,12383.0
2022-10-17 11:20:00,139.73,140.57,139.63,140.43,19752.0,132.6521,133.4496,132.5572,133.3167,19752.0
2022-10-17 11:25:00,140.69,141.29,140.48,141.21,7175.0,133.5635,134.1331,133.3641,134.0572,7175.0
2022-10-17 11:30:00,141.19,141.32,140.86,141.03,9389.0,134.0382,134.1616,133.7249,133.8863,9389.0
2022-10-17 11:35:00,140.95,141.11,140.84,141.03,6383.0,133.8103,133.9622,133.7059,133.8863,6383.0
2022-10-17 11:40:00,141.05,141.56,140.97,141.03,9836.0,133.9053,134.3894,133.8293,133.8863,9836.0
2022-10-17 11:45:00,141.01,141.3,141.0,141.25,3281.0,133.8673,134.1426,133.8578,134.0951,3281.0
2022-10-17 11:50:00,141.19,141.5,141.01,141.4,6173.0,134.0382,134.3325,133.8673,134.2375,6173.0
2022-10-17 11:55:00,141.32,141.34,141.12,141.12,6417.0,134.1616,134.1806,133.9717,133.9717,6417.0
2022-10-17 12:00:00,141.26,141.26,140.88,141.0,2278.0,134.1046,134.1046,133.7439,133.8578,2278.0
2022-10-17 12:05:00,141.07,141.26,140.99,141.19,7759.0,133.9243,134.1046,133.8483,134.0382,7759.0
2022-10-17 12:10:00,141.36,141.36,140.44,140.66,5863.0,134.1996,134.1996,133.3262,133.535,5863.0
2022-10-17 12:15:00,140.67,140.92,140.5,140.55,4273.0,133.5445,133.7819,133.3831,133.4306,4273.0
2022-10-17 12:20:00,140.55,140.64,140.32,140.57,4196.0,133.4306,133.516,133.2123,133.4496,4196.0
2022-10-17 12:25:00,140.58,140.8,140.58,140.72,3870.0,133.4591,133.6679,133.4591,133.592,3870.0
2022-10-17 12:30:00,140.78,140.84,140.57,140.78,2002.0,133.649,133.7059,133.4496,133.649,2002.0
2022-10-17 12:35:00,140.83,140.83,140.61,140.74,12333.0,133.6964,133.6964,133.4876,133.611,12333.0
2022-10-17 12:40:00,140.78,140.79,140.3,140.5,5134.0,133.649,133.6584,133.1933,133.3831,5134.0
2022-10-17 12:45:00,140.58,140.67,140.29,140.48,7040.0,133.4591,133.5445,133.1838,133.3641,7040.0
2022-10-17 12:50:00,140.5,140.55,140.36,140.47,1915.0,133.3831,133.4306,133.2502,133.3547,1915.0
2022-10-17 12:55:00,140.48,140.48,140.27,140.4,4215.0,133.3641,133.3641,133.1648,133.2882,4215.0
2022-10-17 13:00:00,140.31,140.44,140.13,140.33,4289.0,133.2028,133.3262,133.0319,133.2217,4289.0
2022-10-17 13:05:00,140.42,140.66,140.37,140.48,3495.0,133.3072,133.535,133.2597,133.3641,3495.0
2022-10-17 13:10:00,140.48,140.54,140.4,140.47,2504.0,133.3641,133.4211,133.2882,133.3547,2504.0
2022-10-17 13:15:00,140.53,140.69,140.3,140.31,4121.0,133.4116,133.5635,133.1933,133.2028,4121.0
2022-10-17 13:20:00,140.3,140.86,140.26,140.8,3144.0,133.1933,133.7249,133.1553,133.6679,3144.0
2022-10-17 13:25:00,140.74,140.79,140.55,140.64,4505.0,133.611,133.6584,133.4306,133.516,4505.0
2022-10-17 13:30:00,140.66,140.74,140.57,140.71,2568.0,133.535,133.611,133.4496,133.5825,2568.0
2022-10-17 13:35:00,140.76,140.88,140.75,140.81,5982.0,133.63,133.7439,133.6205,133.6774,5982.0
2022-10-17 13:40:00,140.85,140.85,140.62,140.62,4223.0,133.7154,133.7154,133.4971,133.4971,4223.0
2022-10-17 13:45:00,140.64,140.9,140.59,140.83,4512.0,133.516,133.7629,133.4686,133.6964,4512.0
2022-10-17 13:50:00,140.82,141.02,140.69,140.8,5873.0,133.6869,133.8768,133.5635,133.6679,5873.0
2022-10-17 13:55:00,140.75,140.76,140.52,140.62,30778.0,133.6205,133.63,133.4021,133.4971,30778.0
2022-10-17 14:00:00,140.54,140.86,140.43,140.52,6246.0,133.4211,133.7249,133.3167,133.4021,6246.0
2022-10-17 14:05:00,140.43,140.55,140.33,140.37,3580.0,133.3167,133.4306,133.2217,133.2597,3580.0
2022-10-17 14:10:00,140.44,140.7,140.44,140.52,2906.0,133.3262,133.573,133.3262,133.4021,2906.0
2022-10-17 14:15:00,140.49,140.55,140.4,140.5,3893.0,133.3736,133.4306,133.2882,133.3831,3893.0
2022-10-17 14:20:00,140.49,140.5,140.26,140.39,2740.0,133.3736,133.3831,133.1553,133.2787,2740.0
2022-10-17 14:25:00,140.33,140.54,140.26,140.47,2296.0,133.2217,133.4211,133.1553,133.3547,2296.0
2022-10-17 14:30:00,140.43,140.45,140.19,140.31,5216.0,133.3167,133.3357,133.0888,133.2028,5216.0
2022-10-17 14:35:00,140.25,140.8,140.25,140.77,5364.0,133.1458,133.6679,133.1458,133.6395,5364.0
2022-10-17 14:40:00,140.77,141.13,140.69,141.07,9795.0,133.6395,133.9812,133.5635,133.9243,9795.0
2022-10-17 14:45:00,141.05,141.13,140.9,141.04,6747.0,133.9053,133.9812,133.7629,133.8958,6747.0
2022-10-17 14:50:00,141.05,141.1,140.91,141.03,4211.0,133.9053,133.9527,133.7724,133.8863,4211.0
2022-10-17 14:55:00,141.02,141.03,140.88,140.93,5439.0,133.8768,133.8863,133.7439,133.7914,5439.0
2022-10-17 15:00:00,140.91,140.96,140.4,140.6,11419.0,133.7724,133.8198,133.2882,133.4781,11419.0
2022-10-17 15:05:00,140.66,140.77,140.4,140.52,6743.0,133.535,133.6395,133.2882,133.4021,6743.0
2022-10-17 15:10:00,140.49,140.81,140.41,140.78,6590.0,133.3736,133.6774,133.2977,133.649,6590.0
2022-10-17 15:15:00,140.74,140.83,140.51,140.77,11415.0,133.611,133.6964,133.3926,133.6395,11415.0
2022-10-17 15:20:00,140.76,141.07,140.59,141.03,8053.0,133.63,133.9243,133.4686,133.8863,8053.0
2022-10-17 15:25:00,141.05,141.27,141.03,141.21,8814.0,133.9053,134.1141,133.8863,134.0572,8814.0
2022-10-17 15:30:00,141.18,141.23,140.99,141.08,8534.0,134.0287,134.0762,133.8483,133.9338,8534.0
2022-10-17 15:35:00,141.09,141.17,140.91,140.94,8287.0,133.9432,134.0192,133.7724,133.8008,8287.0
2022-10-17 15:40:00,140.93,141.19,140.87,141.19,11352.0,133.7914,134.0382,133.7344,134.0382,11352.0
2022-10-17 15:45:00,141.17,141.34,141.15,141.26,13345.0,134.0192,134.1806,134.0002,134.1046,13345.0
2022-10-17 15:50:00,141.27,141.64,141.1,141.49,42253.0,134.1141,134.4654,133.9527,134.323,42253.0
2022-10-17 15:55:00,141.5,141.5,141.17,141.28,116698.0,134.3325,134.3325,134.0192,134.1236,116698.0
2022-10-18 09:30:00,143.44,146.48,143.44,144.51,57738.0,136.1742,139.0602,136.1742,137.19,57738.0
2022-10-18 09:35:00,144.53,145.13,143.88,143.89,25132.0,137.209,137.7786,136.5919,136.6014,25132.0
2022-10-18 09:40:00,143.98,145.41,143.97,144.94,16015.0,136.6869,138.0444,136.6774,137.5982,16015.0
2022-10-18 09:45:00,144.91,145.37,144.46,144.91,30996.0,137.5697,138.0064,137.1425,137.5697,30996.0
2022-10-18 09:50:00,145.01,145.09,142.74,142.78,23245.0,137.6647,137.7406,135.5097,135.5476,23245.0
2022-10-18 09:55:00,142.77,143.87,142.75,143.24,24312.0,135.5381,136.5824,135.5192,135.9843,24312.0
2022-10-18 10:00:00,143.22,143.6,142.81,143.1,19663.0,135.9654,136.3261,135.5761,135.8514,19663.0
2022-10-18 10:05:00,143.03,143.15,142.44,142.77,15004.0,135.785,135.8989,135.2249,135.5381,15004.0
2022-10-18 10:10:00,142.7,143.34,142.61,143.19,13869.0,135.4717,136.0793,135.3863,135.9369,13869.0
2022-10-18 10:15:00,143.16,143.4,142.76,143.27,9063.0,135.9084,136.1362,135.5287,136.0128,9063.0
2022-10-18 10:20:00,143.35,143.39,142.24,142.34,31234.0,136.0888,136.1267,135.035,135.1299,31234.0
2022-10-18 10:25:00,142.42,142.49,141.53,141.57,19726.0,135.2059,135.2723,134.361,134.3989,19726.0
2022-10-18 10:30:00,141.57,141.76,141.08,141.44,17877.0,134.3989,134.5793,133.9338,134.2755,17877.0
2022-10-18 10:35:00,141.44,141.44,140.65,140.77,15695.0,134.2755,134.2755,133.5255,133.6395,15695.0
2022-10-18 10:40:00,140.92,141.09,140.73,140.9,7979.0,133.7819,133.9432,133.6015,133.7629,7979.0
2022-10-18 10:45:00,140.84,141.59,140.67,141.5,15000.0,133.7059,134.4179,133.5445,134.3325,15000.0
2022-10-18 10:50:00,141.42,141.49,141.18,141.49,16736.0,134.2565,134.323,134.0287,134.323,16736.0
2022-10-18 10:55:00,141.53,141.53,140.87,140.87,14051.0,134.361,134.361,133.7344,133.7344,14051.0
2022-10-18 11:00:00,140.76,141.46,140.56,141.38,20153.0,133.63,134.2945,133.4401,134.2186,20153.0
2022-10-18 11:05:00,141.44,141.49,140.44,140.66,19487.0,134.2755,134.323,133.3262,133.535,19487.0
2022-10-18 11:10:00,140.6,140.78,139.67,139.8,21979.0,133.4781,133.649,132.5952,132.7186,21979.0
2022-10-18 11:15:00,139.73,140.2,139.47,139.94,25295.0,132.6521,133.0983,132.4053,132.8515,25295.0
2022-10-18 11:20:00,139.92,139.97,138.97,139.11,21285.0,132.8325,132.88,131.9306,132.0635,21285.0
2022-10-18 11:25:00,139.05,139.12,138.76,139.07,22875.0,132.0066,132.073,131.7313,132.0256,22875.0
2022-10-18 11:30:00,139.06,139.08,138.56,138.75,16096.0,132.0161,132.0351,131.5414,131.7218,16096.0
2022-10-18 11:35:00,138.7,138.82,137.96,138.19,24711.0,131.6743,131.7882,130.9718,131.1901,24711.0
2022-10-18 11:40:00,138.28,138.44,137.73,138.44,32362.0,131.2756,131.4275,130.7534,131.4275,32362.0
2022-10-18 11:45:00,138.45,139.1,138.38,139.1,18789.0,131.437,132.054,131.3705,132.054,18789.0
2022-10-18 11:50:00,139.05,139.65,138.99,139.54,10938.0,132.0066,132.5762,131.9496,132.4718,10938.0
2022-10-18 11:55:00,139.54,139.64,139.22,139.58,13623.0,132.4718,132.5667,132.168,132.5097,13623.0
2022-10-18 12:00:00,139.57,139.69,139.22,139.61,17013.0,132.5002,132.6142,132.168,132.5382,17013.0
2022-10-18 12:05:00,139.62,140.23,139.13,140.16,13779.0,132.5477,133.1268,132.0825,133.0604,13779.0
2022-10-18 12:10:00,140.27,140.68,140.0,140.53,14283.0,133.1648,133.554,132.9085,133.4116,14283.0
2022-10-18 12:15:00,140.46,140.76,140.21,140.53,12624.0,133.3452,133.63,133.1078,133.4116,12624.0
2022-10-18 12:20:00,140.46,140.54,139.92,140.0,9348.0,133.3452,133.4211,132.8325,132.9085,9348.0
2022-10-18 12:25:00,139.97,140.29,139.82,140.24,5956.0,132.88,133.1838,132.7376,133.1363,5956.0
2022-10-18 12:30:00,140.21,140.38,140.01,140.38,4513.0,133.1078,133.2692,132.918,133.2692,4513.0
2022-10-18 12:35:00,140.45,141.14,140.45,140.91,4749.0,133.3357,133.9907,133.3357,133.7724,4749.0
2022-10-18 12:40:00,140.97,141.64,140.94,141.28,7147.0,133.8293,134.4654,133.8008,134.1236,7147.0
2022-10-18 12:45:00,141.24,141.24,140.88,140.96,4901.0,134.0856,134.0856,133.7439,133.8198,4901.0
2022-10-18 12:50:00,140.95,141.25,140.86,141.13,7288.0,133.8103,134.0951,133.7249,133.9812,7288.0
2022-10-18 12:55:00,141.09,141.19,140.63,140.8,5996.0,133.9432,134.0382,133.5065,133.6679,5996.0
2022-10-18 13:00:00,140.84,140.84,140.15,140.15,6898.0,133.7059,133.7059,133.0509,133.0509,6898.0
2022-10-18 13:05:00,140.09,140.56,140.09,140.3,4894.0,132.9939,133.4401,132.9939,133.1933,4894.0
2022-10-18 13:10:00,140.28,140.6,140.28,140.49,5345.0,133.1743,133.4781,133.1743,133.3736,5345.0
2022-10-18 13:15:00,140.36,140.37,140.07,140.18,6593.0,133.2502,133.2597,132.9749,133.0793,6593.0
2022-10-18 13:20:00,140.13,140.33,139.97,140.18,3957.0,133.0319,133.2217,132.88,133.0793,3957.0
2022-10-18 13:25:00,140.29,140.57,140.23,140.5,3709.0,133.1838,133.4496,133.1268,133.3831,3709.0
2022-10-18 13:30:00,140.47,140.97,140.42,140.97,3300.0,133.3547,133.8293,133.3072,133.8293,3300.0
2022-10-18 13:35:00,140.94,140.97,140.68,140.8,4517.0,133.8008,133.8293,133.554,133.6679,4517.0
2022-10-18 13:40:00,140.94,141.04,140.75,140.87,3410.0,133.8008,133.8958,133.6205,133.7344,3410.0
2022-10-18 13:45:00,140.94,141.1,140.66,141.08,6320.0,133.8008,133.9527,133.535,133.9338,6320.0
2022-10-18 13:50:00,141.13,141.26,141.01,141.24,5536.0,133.9812,134.1046,133.8673,134.0856,5536.0
2022-10-18 13:55:00,141.26,141.73,141.22,141.5,20590.0,134.1046,134.5508,134.0667,134.3325,20590.0
2022-10-18 14:00:00,141.46,141.51,141.1,141.14,3870.0,134.2945,134.342,133.9527,133.9907,3870.0
2022-10-18 14:05:00,140.97,141.06,140.81,140.83,2731.0,133.8293,133.9148,133.6774,133.6964,2731.0
2022-10-18 14:10:00,140.92,141.13,140.92,141.0,5450.0,133.7819,133.9812,133.7819,133.8578,5450.0
2022-10-18 14:15:00,141.0,141.16,140.86,141.08,2627.0,133.8578,134.0097,133.7249,133.9338,2627.0
2022-10-18 14:20:00,140.98,141.31,140.86,141.25,5521.0,133.8388,134.1521,133.7249,134.0951,5521.0
2022-10-18 14:25:00,141.26,141.41,141.12,141.37,3916.0,134.1046,134.247,133.9717,134.2091,3916.0
2022-10-18 14:30:00,141.27,141.35,140.95,141.03,3103.0,134.1141,134.1901,133.8103,133.8863,3103.0
2022-10-18 14:35:00,141.01,141.1,139.99,140.3,8293.0,133.8673,133.9527,132.899,133.1933,8293.0
2022-10-18 14:40:00,140.27,140.3,139.35,139.35,8825.0,133.1648,133.1933,132.2914,132.2914,8825.0
2022-10-18 14:45:00,139.41,139.51,138.91,139.15,13166.0,132.3483,132.4433,131.8737,132.1015,13166.0
2022-10-18 14:50:00,139.12,139.38,139.01,139.32,7846.0,132.073,132.3199,131.9686,132.2629,7846.0
2022-10-18 14:55:00,139.37,139.89,139.35,139.76,13674.0,132.3104,132.804,132.2914,132.6806,13674.0
2022-10-18 15:00:00,139.75,139.8,139.3,139.59,6103.0,132.6711,132.7186,132.2439,132.5192,6103.0
2022-10-18 15:05:00,139.55,139.91,139.48,139.53,32529.0,132.4813,132.823,132.4148,132.4623,32529.0
2022-10-18 15:10:00,139.53,139.84,139.38,139.49,26556.0,132.4623,132.7566,132.3199,132.4243,26556.0
2022-10-18 15:15:00,139.5,139.68,139.27,139.63,16897.0,132.4338,132.6047,132.2154,132.5572,16897.0
2022-10-18 15:20:00,139.73,140.08,139.54,140.05,16299.0,132.6521,132.9844,132.4718,132.9559,16299.0
2022-10-18 15:25:00,140.02,140.21,139.86,140.14,13321.0,132.9274,133.1078,132.7756,133.0414,13321.0
2022-10-18 15:30:00,140.15,140.98,140.15,140.87,9469.0,133.0509,133.8388,133.0509,133.7344,9469.0
2022-10-18 15:35:00,140.92,140.93,140.36,140.66,17353.0,133.7819,133.7914,133.2502,133.535,17353.0
2022-10-18 15:40:00,140.7,141.0,140.56,140.96,13405.0,133.573,133.8578,133.4401,133.8198,13405.0
2022-10-18 15:45:00,140.95,141.05,140.75,141.0,12523.0,133.8103,133.9053,133.6205,133.8578,12523.0
2022-10-18 15:50:00,141.02,141.36,140.69,140.7,36468.0,133.8768,134.1996,133.5635,133.573,36468.0
2022-10-18 15:55:00,140.67,141.03,140.4,140.97,99322.0,133.5445,133.8863,133.2882,133.8293,99322.0
2022-10-19 09:30:00,140.37,141.2,139.93,141.05,29722.0,133.2597,134.0477,132.842,133.9053,29722.0
2022-10-19 09:35:00,141.38,141.73,140.39,140.45,10725.0,134.2186,134.5508,133.2787,133.3357,10725.0
2022-10-19 09:40:00,140.78,140.99,139.93,140.97,11190.0,133.649,133.8483,132.842,133.8293,11190.0
2022-10-19 09:45:00,140.84,141.04,139.83,140.04,9435.0,133.7059,133.8958,132.7471,132.9464,9435.0
2022-10-19 09:50:00,140.03,141.01,140.03,140.72,6736.0,132.9369,133.8673,132.9369,133.592,6736.0
2022-10-19 09:55:00,140.81,141.29,140.26,140.71,5821.0,133.6774,134.1331,133.1553,133.5825,5821.0
2022-10-19 10:00:00,140.81,141.3,140.28,141.3,10550.0,133.6774,134.1426,133.1743,134.1426,10550.0
2022-10-19 10:05:00,141.35,142.28,141.35,141.99,6078.0,134.1901,135.073,134.1901,134.7977,6078.0
2022-10-19 10:10:00,142.19,142.61,141.77,142.52,9462.0,134.9875,135.3863,134.5888,135.3008,9462.0
2022-10-19 10:15:00,142.68,143.04,142.32,142.54,8240.0,135.4527,135.7945,135.1109,135.3198,8240.0
2022-10-19 10:20:00,142.5,143.62,142.5,143.41,14389.0,135.2818,136.3451,135.2818,136.1457,14389.0
2022-10-19 10:25:00,143.39,143.85,143.22,143.8,15575.0,136.1267,136.5634,135.9654,136.516,15575.0
2022-10-19 10:30:00,143.95,143.98,143.42,143.53,11617.0,136.6584,136.6869,136.1552,136.2597,11617.0
2022-10-19 10:35:00,143.48,143.55,142.99,143.46,15255.0,136.2122,136.2786,135.747,136.1932,15255.0
2022-10-19 10:40:00,143.38,143.38,142.32,142.65,22226.0,136.1173,136.1173,135.1109,135.4242,22226.0
2022-10-19 10:45:00,142.61,142.65,142.18,142.28,14338.0,135.3863,135.4242,134.978,135.073,14338.0
2022-10-19 10:50:00,142.4,142.47,141.94,142.19,24024.0,135.1869,135.2533,134.7502,134.9875,24024.0
2022-10-19 10:55:00,142.14,142.14,141.8,141.96,11059.0,134.9401,134.9401,134.6173,134.7692,11059.0
2022-10-19 11:00:00,142.01,142.27,141.85,142.23,8422.0,134.8166,135.0635,134.6648,135.0255,8422.0
2022-10-19 11:05:00,142.47,142.61,142.05,142.2,14098.0,135.2533,135.3863,134.8546,134.997,14098.0
2022-10-19 11:10:00,142.16,142.55,142.16,142.24,21753.0,134.959,135.3293,134.959,135.035,21753.0
2022-10-19 11:15:00,142.23,142.75,142.06,142.62,10670.0,135.0255,135.5192,134.8641,135.3957,10670.0
2022-10-19 11:20:00,142.75,142.79,142.3,142.37,5352.0,135.5192,135.5571,135.092,135.1584,5352.0
2022-10-19 11:25:00,142.25,142.25,141.94,142.18,4647.0,135.0445,135.0445,134.7502,134.978,4647.0
2022-10-19 11:30:00,142.21,142.52,141.79,142.28,8752.0,135.0065,135.3008,134.6078,135.073,8752.0
2022-10-19 11:35:00,142.16,142.37,141.83,142.3,3897.0,134.959,135.1584,134.6458,135.092,3897.0
2022-10-19 11:40:00,142.3,142.42,142.21,142.23,6083.0,135.092,135.2059,135.0065,135.0255,6083.0
2022-10-19 11:45:00,142.45,142.82,142.32,142.74,5570.0,135.2344,135.5856,135.1109,135.5097,5570.0
2022-10-19 11:50:00,142.68,142.88,142.48,142.82,28980.0,135.4527,135.6426,135.2628,135.5856,28980.0
2022-10-19 11:55:00,142.78,142.79,142.42,142.42,18139.0,135.5476,135.5571,135.2059,135.2059,18139.0
2022-10-19 12:00:00,142.45,142.45,142.02,142.21,5434.0,135.2344,135.2344,134.8261,135.0065,5434.0
2022-10-19 12:05:00,142.22,142.31,141.9,142.12,3455.0,135.016,135.1014,134.7122,134.9211,3455.0
2022-10-19 12:10:00,141.98,142.29,141.82,142.2,2742.0,134.7882,135.0825,134.6363,134.997,2742.0
2022-10-19 12:15:00,142.12,142.29,142.0,142.24,5338.0,134.9211,135.0825,134.8072,135.035,5338.0
2022-10-19 12:20:00,142.26,142.28,142.1,142.23,3985.0,135.054,135.073,134.9021,135.0255,3985.0
2022-10-19 12:25:00,142.27,142.27,141.8,141.9,9977.0,135.0635,135.0635,134.6173,134.7122,9977.0
2022-10-19 12:30:00,141.89,142.3,141.89,142.09,6500.0,134.7027,135.092,134.7027,134.8926,6500.0
2022-10-19 12:35:00,142.12,142.17,141.68,141.82,11610.0,134.9211,134.9685,134.5034,134.6363,11610.0
2022-10-19 12:40:00,141.84,141.85,141.31,141.4,5789.0,134.6553,134.6648,134.1521,134.2375,5789.0
2022-10-19 12:45:00,141.33,141.33,141.01,141.12,14348.0,134.1711,134.1711,133.8673,133.9717,14348.0
2022-10-19 12:50:00,141.15,141.21,140.89,141.16,20484.0,134.0002,134.0572,133.7534,134.0097,20484.0
2022-10-19 12:55:00,141.17,141.34,140.93,141.07,20764.0,134.0192,134.1806,133.7914,133.9243,20764.0
2022-10-19 13:00:00,141.0,141.21,140.27,140.32,13310.0,133.8578,134.0572,133.1648,133.2123,13310.0
2022-10-19 13:05:00,140.31,140.62,140.17,140.59,7889.0,133.2028,133.4971,133.0698,133.4686,7889.0
2022-10-19 13:10:00,140.66,140.91,140.62,140.82,5428.0,133.535,133.7724,133.4971,133.6869,5428.0
2022-10-19 13:15:00,140.96,141.0,140.8,140.97,4082.0,133.8198,133.8578,133.6679,133.8293,4082.0
2022-10-19 13:20:00,141.13,141.22,140.8,141.0,8766.0,133.9812,134.0667,133.6679,133.8578,8766.0
2022-10-19 13:25:00,141.0,141.32,140.83,140.88,15042.0,133.8578,134.1616,133.6964,133.7439,15042.0
2022-10-19 13:30:00,140.82,141.05,140.72,140.73,5036.0,133.6869,133.9053,133.592,133.6015,5036.0
2022-10-19 13:35:00,140.73,141.04,140.69,140.82,27803.0,133.6015,133.8958,133.5635,133.6869,27803.0
2022-10-19 13:40:00,140.8,141.2,140.71,141.2,14826.0,133.6679,134.0477,133.5825,134.0477,14826.0
2022-10-19 13:45:00,141.24,141.25,141.02,141.05,9125.0,134.0856,134.0951,133.8768,133.9053,9125.0
2022-10-19 13:50:00,141.03,141.37,141.02,141.31,6367.0,133.8863,134.2091,133.8768,134.1521,6367.0
2022-10-19 13:55:00,141.36,141.4,141.17,141.27,6439.0,134.1996,134.2375,134.0192,134.1141,6439.0
2022-10-19 14:00:00,141.26,141.65,141.18,141.58,20412.0,134.1046,134.4749,134.0287,134.4084,20412.0
2022-10-19 14:05:00,141.52,141.76,141.41,141.73,3887.0,134.3515,134.5793,134.247,134.5508,3887.0
2022-10-19 14:10:00,141.67,142.01,141.63,141.96,2605.0,134.4939,134.8166,134.4559,134.7692,2605.0
2022-10-19 14:15:00,141.95,142.1,141.73,142.01,53620.0,134.7597,134.9021,134.5508,134.8166,53620.0
2022-10-19 14:20:00,141.92,141.92,141.69,141.89,4159.0,134.7312,134.7312,134.5129,134.7027,4159.0
2022-10-19 14:25:00,141.98,142.06,141.82,142.06,3536.0,134.7882,134.8641,134.6363,134.8641,3536.0
2022-10-19 14:30:00,142.0,142.29,141.93,142.28,6746.0,134.8072,135.0825,134.7407,135.073,6746.0
2022-10-19 14:35:00,142.3,142.3,142.11,142.2,6719.0,135.092,135.092,134.9116,134.997,6719.0
2022-10-19 14:40:00,142.21,142.32,142.05,142.06,6048.0,135.0065,135.1109,134.8546,134.8641,6048.0
2022-10-19 14:45:00,142.08,142.15,141.9,142.0,5263.0,134.8831,134.9496,134.7122,134.8072,5263.0
2022-10-19 14:50:00,141.98,142.02,141.89,141.92,8224.0,134.7882,134.8261,134.7027,134.7312,8224.0
2022-10-19 14:55:00,141.89,141.93,141.66,141.72,13256.0,134.7027,134.7407,134.4844,134.5413,13256.0
2022-10-19 15:00:00,141.78,141.83,141.42,141.62,4811.0,134.5983,134.6458,134.2565,134.4464,4811.0
2022-10-19 15:05:00,141.49,141.72,141.25,141.72,6599.0,134.323,134.5413,134.0951,134.5413,6599.0
2022-10-19 15:10:00,141.84,142.01,141.76,141.86,7748.0,134.6553,134.8166,134.5793,134.6742,7748.0
2022-10-19 15:15:00,141.86,142.19,141.86,142.12,74611.0,134.6742,134.9875,134.6742,134.9211,74611.0
2022-10-19 15:20:00,142.13,142.26,141.95,141.95,5120.0,134.9306,135.054,134.7597,134.7597,5120.0
2022-10-19 15:25:00,141.94,142.02,141.68,141.74,6227.0,134.7502,134.8261,134.5034,134.5603,6227.0
2022-10-19 15:30:00,141.73,141.79,141.45,141.68,15815.0,134.5508,134.6078,134.285,134.5034,15815.0
2022-10-19 15:35:00,141.71,141.83,141.52,141.77,10780.0,134.5318,134.6458,134.3515,134.5888,10780.0
2022-10-19 15:40:00,141.75,141.95,141.56,141.68,8618.0,134.5698,134.7597,134.3894,134.5034,8618.0
2022-10-19 15:45:00,141.69,141.7,141.3,141.33,13729.0,134.5129,134.5223,134.1426,134.1711,13729.0
2022-10-19 15:50:00,141.33,141.4,140.8,141.17,90689.0,134.1711,134.2375,133.6679,134.0192,90689.0
2022-10-19 15:55:00,141.07,141.64,141.04,141.34,237262.0,133.9243,134.4654,133.8958,134.1806,237262.0
2022-10-20 09:30:00,141.72,142.36,140.78,140.78,35410.0,134.5413,135.1489,133.649,133.649,35410.0
2022-10-20 09:35:00,140.84,141.07,140.0,140.3,12590.0,133.7059,133.9243,132.9085,133.1933,12590.0
2022-10-20 09:40:00,140.44,141.14,140.05,141.02,10700.0,133.3262,133.9907,132.9559,133.8768,10700.0
2022-10-20 09:45:00,141.19,142.62,141.12,142.08,22404.0,134.0382,135.3957,133.9717,134.8831,22404.0
2022-10-20 09:50:00,142.11,142.89,141.97,142.59,13325.0,134.9116,135.6521,134.7787,135.3673,13325.0
2022-10-20 09:55:00,142.67,142.95,142.5,142.62,10313.0,135.4432,135.709,135.2818,135.3957,10313.0
2022-10-20 10:00:00,142.87,143.02,142.44,142.81,25388.0,135.6331,135.7755,135.2249,135.5761,25388.0
2022-10-20 10:05:00,142.88,143.19,142.65,143.05,40915.0,135.6426,135.9369,135.4242,135.804,40915.0
2022-10-20 10:10:00,143.14,143.14,142.37,142.43,19264.0,135.8894,135.8894,135.1584,135.2154,19264.0
2022-10-20 10:15:00,142.52,143.09,142.4,142.95,28010.0,135.3008,135.8419,135.1869,135.709,28010.0
2022-10-20 10:20:00,142.9,143.62,142.89,143.25,61384.0,135.6616,136.3451,135.6521,135.9938,61384.0
2022-10-20 10:25:00,143.28,143.38,142.97,143.08,18389.0,136.0223,136.1173,135.728,135.8324,18389.0
2022-10-20 10:30:00,143.08,143.23,141.89,142.1,27982.0,135.8324,135.9748,134.7027,134.9021,27982.0
2022-10-20 10:35:00,142.16,142.56,141.98,142.56,17575.0,134.959,135.3388,134.7882,135.3388,17575.0
2022-10-20 10:40:00,142.56,142.56,141.88,142.17,18902.0,135.3388,135.3388,134.6932,134.9685,18902.0
2022-10-20 10:45:00,142.38,142.81,142.19,142.42,32107.0,135.1679,135.5761,134.9875,135.2059,32107.0
2022-10-20 10:50:00,142.51,142.73,142.31,142.55,26963.0,135.2913,135.5002,135.1014,135.3293,26963.0
2022-10-20 10:55:00,142.4,142.88,142.4,142.81,18296.0,135.1869,135.6426,135.1869,135.5761,18296.0
2022-10-20 11:00:00,142.98,143.3,142.84,143.12,12993.0,135.7375,136.0413,135.6046,135.8704,12993.0
2022-10-20 11:05:00,143.1,143.74,143.05,143.74,11632.0,135.8514,136.459,135.804,136.459,11632.0
2022-10-20 11:10:00,143.61,143.73,143.42,143.44,13115.0,136.3356,136.4495,136.1552,136.1742,13115.0
2022-10-20 11:15:00,143.41,143.41,142.89,142.91,8648.0,136.1457,136.1457,135.6521,135.6711,8648.0
2022-10-20 11:20:00,142.88,143.03,142.53,142.84,11603.0,135.6426,135.785,135.3103,135.6046,11603.0
2022-10-20 11:25:00,142.8,142.92,142.25,142.51,5118.0,135.5666,135.6806,135.0445,135.2913,5118.0
2022-10-20 11:30:00,142.49,143.01,142.49,142.97,20295.0,135.2723,135.766,135.2723,135.728,20295.0
2022-10-20 11:35:00,142.98,143.38,142.92,143.19,6072.0,135.7375,136.1173,135.6806,135.9369,6072.0
2022-10-20 11:40:00,143.29,143.45,143.2,143.37,5174.0,136.0318,136.1837,135.9464,136.1078,5174.0
2022-10-20 11:45:00,143.38,143.45,143.0,143.38,6122.0,136.1173,136.1837,135.7565,136.1173,6122.0
2022-10-20 11:50:00,143.27,143.37,143.15,143.18,5777.0,136.0128,136.1078,135.8989,135.9274,5777.0
2022-10-20 11:55:00,143.18,143.18,142.39,142.76,7360.0,135.9274,135.9274,135.1774,135.5287,7360.0
2022-10-20 12:00:00,142.67,142.7,142.18,142.39,4975.0,135.4432,135.4717,134.978,135.1774,4975.0
2022-10-20 12:05:00,142.36,142.47,141.93,141.94,3800.0,135.1489,135.2533,134.7407,134.7502,3800.0
2022-10-20 12:10:00,142.0,142.1,141.6,141.64,7556.0,134.8072,134.9021,134.4274,134.4654,7556.0
2022-10-20 12:15:00,141.63,142.22,141.63,142.05,9071.0,134.4559,135.016,134.4559,134.8546,9071.0
2022-10-20 12:20:00,141.97,141.97,141.14,141.43,15316.0,134.7787,134.7787,133.9907,134.266,15316.0
2022-10-20 12:25:00,141.31,141.38,141.03,141.27,6860.0,134.1521,134.2186,133.8863,134.1141,6860.0
2022-10-20 12:30:00,141.27,141.44,141.07,141.07,6659.0,134.1141,134.2755,133.9243,133.9243,6659.0
2022-10-20 12:35:00,141.09,141.22,140.78,140.91,9003.0,133.9432,134.0667,133.649,133.7724,9003.0
2022-10-20 12:40:00,140.94,141.05,140.83,140.9,5620.0,133.8008,133.9053,133.6964,133.7629,5620.0
2022-10-20 12:45:00,140.83,140.86,140.51,140.86,7651.0,133.6964,133.7249,133.3926,133.7249,7651.0
2022-10-20 12:50:00,140.83,141.01,140.72,141.0,4924.0,133.6964,133.8673,133.592,133.8578,4924.0
2022-10-20 12:55:00,141.08,141.18,140.84,141.11,4701.0,133.9338,134.0287,133.7059,133.9622,4701.0
2022-10-20 13:00:00,141.01,141.23,140.84,141.13,8781.0,133.8673,134.0762,133.7059,133.9812,8781.0
2022-10-20 13:05:00,141.06,141.09,139.87,140.43,28889.0,133.9148,133.9432,132.785,133.3167,28889.0
2022-10-20 13:10:00,140.44,140.61,140.06,140.13,13894.0,133.3262,133.4876,132.9654,133.0319,13894.0
2022-10-20 13:15:00,140.15,140.28,139.9,140.05,14259.0,133.0509,133.1743,132.8135,132.9559,14259.0
2022-10-20 13:20:00,140.01,140.42,139.91,140.05,12805.0,132.918,133.3072,132.823,132.9559,12805.0
2022-10-20 13:25:00,140.16,140.46,140.08,140.37,15632.0,133.0604,133.3452,132.9844,133.2597,15632.0
2022-10-20 13:30:00,140.39,140.39,140.06,140.16,7732.0,133.2787,133.2787,132.9654,133.0604,7732.0
2022-10-20 13:35:00,140.16,140.47,140.13,140.15,5587.0,133.0604,133.3547,133.0319,133.0509,5587.0
2022-10-20 13:40:00,140.12,140.3,139.9,139.97,6321.0,133.0224,133.1933,132.8135,132.88,6321.0
2022-10-20 13:45:00,139.87,139.99,139.44,139.44,7368.0,132.785,132.899,132.3768,132.3768,7368.0
2022-10-20 13:50:00,139.48,139.57,139.14,139.3,15240.0,132.4148,132.5002,132.092,132.2439,15240.0
2022-10-20 13:55:00,139.28,139.43,139.21,139.39,8248.0,132.2249,132.3673,132.1585,132.3294,8248.0
2022-10-20 14:00:00,139.31,139.45,139.13,139.28,8143.0,132.2534,132.3863,132.0825,132.2249,8143.0
2022-10-20 14:05:00,139.28,139.37,138.85,139.14,8067.0,132.2249,132.3104,131.8167,132.092,8067.0
2022-10-20 14:10:00,139.2,139.26,138.78,138.9,6517.0,132.149,132.2059,131.7503,131.8642,6517.0
2022-10-20 14:15:00,138.81,139.01,138.75,138.97,6779.0,131.7787,131.9686,131.7218,131.9306,6779.0
2022-10-20 14:20:00,138.96,139.03,138.76,138.77,8842.0,131.9211,131.9876,131.7313,131.7408,8842.0
2022-10-20 14:25:00,138.85,138.95,138.7,138.7,13062.0,131.8167,131.9116,131.6743,131.6743,13062.0
2022-10-20 14:30:00,138.7,139.29,138.57,139.29,24990.0,131.6743,132.2344,131.5509,132.2344,24990.0
2022-10-20 14:35:00,139.27,139.43,139.25,139.37,11973.0,132.2154,132.3673,132.1965,132.3104,11973.0
2022-10-20 14:40:00,139.43,139.44,138.71,138.77,11899.0,132.3673,132.3768,131.6838,131.7408,11899.0
2022-10-20 14:45:00,138.75,139.18,138.59,139.16,20818.0,131.7218,132.13,131.5699,132.111,20818.0
2022-10-20 14:50:00,139.21,139.64,139.16,139.53,14361.0,132.1585,132.5667,132.111,132.4623,14361.0
2022-10-20 14:55:00,139.56,140.0,139.55,139.83,10247.0,132.4907,132.9085,132.4813,132.7471,10247.0
2022-10-20 15:00:00,139.82,139.92,139.71,139.83,15647.0,132.7376,132.8325,132.6331,132.7471,15647.0
2022-10-20 15:05:00,139.88,140.49,139.86,140.4,15631.0,132.7945,133.3736,132.7756,133.2882,15631.0
2022-10-20 15:10:00,140.41,140.41,140.04,140.33,13741.0,133.2977,133.2977,132.9464,133.2217,13741.0
2022-10-20 15:15:00,140.27,140.3,139.95,140.04,14301.0,133.1648,133.1933,132.861,132.9464,14301.0
2022-10-20 15:20:00,139.97,139.98,139.65,139.82,9925.0,132.88,132.8895,132.5762,132.7376,9925.0
2022-10-20 15:25:00,139.81,139.96,139.61,139.75,11089.0,132.7281,132.8705,132.5382,132.6711,11089.0
2022-10-20 15:30:00,139.7,139.7,139.06,139.13,14480.0,132.6237,132.6237,132.0161,132.0825,14480.0
2022-10-20 15:35:00,139.12,139.42,139.02,139.31,19978.0,132.073,132.3578,131.9781,132.2534,19978.0
2022-10-20 15:40:00,139.28,139.45,139.18,139.43,19749.0,132.2249,132.3863,132.13,132.3673,19749.0
2022-10-20 15:45:00,139.41,139.41,138.9,138.92,67703.0,132.3483,132.3483,131.8642,131.8832,67703.0
2022-10-20 15:50:00,138.9,139.9,138.77,139.79,98238.0,131.8642,132.8135,131.7408,132.7091,98238.0
2022-10-20 15:55:00,139.83,139.86,138.81,139.04,306610.0,132.7471,132.7756,131.7787,131.9971,306610.0
2022-10-21 09:30:00,138.71,138.96,137.87,138.02,138749.0,131.6838,131.9211,130.8864,131.0288,138749.0
2022-10-21 09:35:00,137.75,138.65,137.51,138.5,12978.0,130.7724,131.6268,130.5446,131.4844,12978.0
2022-10-21 09:40:00,138.47,138.99,137.84,138.99,14631.0,131.456,131.9496,130.8579,131.9496,14631.0
2022-10-21 09:45:00,139.34,140.29,139.18,140.28,129607.0,132.2819,133.1838,132.13,133.1743,129607.0
2022-10-21 09:50:00,140.34,141.22,139.9,141.13,13333.0,133.2312,134.0667,132.8135,133.9812,13333.0
2022-10-21 09:55:00,141.09,141.28,140.7,141.28,8988.0,133.9432,134.1236,133.573,134.1236,8988.0
2022-10-21 10:00:00,141.41,141.96,141.04,141.88,12683.0,134.247,134.7692,133.8958,134.6932,12683.0
2022-10-21 10:05:00,141.81,143.2,141.76,142.83,34263.0,134.6268,135.9464,134.5793,135.5951,34263.0
2022-10-21 10:10:00,142.92,143.04,142.39,142.7,26652.0,135.6806,135.7945,135.1774,135.4717,26652.0
2022-10-21 10:15:00,142.69,142.69,141.61,142.09,21038.0,135.4622,135.4622,134.4369,134.8926,21038.0
2022-10-21 10:20:00,142.11,142.63,141.79,141.96,23760.0,134.9116,135.4052,134.6078,134.7692,23760.0
2022-10-21 10:25:00,142.04,142.19,140.99,141.0,27494.0,134.8451,134.9875,133.8483,133.8578,27494.0
2022-10-21 10:30:00,141.1,141.88,141.09,141.8,13498.0,133.9527,134.6932,133.9432,134.6173,13498.0
2022-10-21 10:35:00,141.74,141.8,140.89,141.27,10894.0,134.5603,134.6173,133.7534,134.1141,10894.0
2022-10-21 10:40:00,141.36,142.0,141.33,142.0,14580.0,134.1996,134.8072,134.1711,134.8072,14580.0
2022-10-21 10:45:00,141.83,142.6,141.7,142.49,12549.0,134.6458,135.3768,134.5223,135.2723,12549.0
2022-10-21 10:50:00,142.46,142.68,142.1,142.28,12838.0,135.2439,135.4527,134.9021,135.073,12838.0
2022-10-21 10:55:00,142.3,142.53,141.48,141.59,9416.0,135.092,135.3103,134.3135,134.4179,9416.0
2022-10-21 11:00:00,141.59,141.6,140.66,140.97,12858.0,134.4179,134.4274,133.535,133.8293,12858.0
2022-10-21 11:05:00,141.2,141.38,140.89,141.33,6959.0,134.0477,134.2186,133.7534,134.1711,6959.0
2022-10-21 11:10:00,141.24,141.6,141.08,141.43,8767.0,134.0856,134.4274,133.9338,134.266,8767.0
2022-10-21 11:15:00,141.33,141.61,141.13,141.16,6936.0,134.1711,134.4369,133.9812,134.0097,6936.0
2022-10-21 11:20:00,141.14,141.8,140.84,141.34,12446.0,133.9907,134.6173,133.7059,134.1806,12446.0
2022-10-21 11:25:00,141.51,142.17,141.51,142.08,5494.0,134.342,134.9685,134.342,134.8831,5494.0
2022-10-21 11:30:00,142.13,142.65,142.01,142.54,24470.0,134.9306,135.4242,134.8166,135.3198,24470.0
2022-10-21 11:35:00,142.63,142.63,141.92,142.15,6605.0,135.4052,135.4052,134.7312,134.9496,6605.0
2022-10-21 11:40:00,142.28,143.07,142.18,142.9,6960.0,135.073,135.823,134.978,135.6616,6960.0
2022-10-21 11:45:00,143.1,143.22,142.74,142.98,31254.0,135.8514,135.9654,135.5097,135.7375,31254.0
2022-10-21 11:50:00,143.02,143.13,142.65,142.72,5854.0,135.7755,135.8799,135.4242,135.4907,5854.0
2022-10-21 11:55:00,142.79,143.12,142.58,143.12,31321.0,135.5571,135.8704,135.3578,135.8704,31321.0
2022-10-21 12:00:00,143.18,143.78,143.18,143.64,13001.0,135.9274,136.497,135.9274,136.3641,13001.0
2022-10-21 12:05:00,143.66,143.66,143.05,143.07,16356.0,136.3831,136.3831,135.804,135.823,16356.0
2022-10-21 12:10:00,143.07,143.13,142.58,143.1,9091.0,135.823,135.8799,135.3578,135.8514,9091.0
2022-10-21 12:15:00,142.98,143.04,142.66,142.81,5367.0,135.7375,135.7945,135.4337,135.5761,5367.0
2022-10-21 12:20:00,142.7,143.07,142.5,143.06,5847.0,135.4717,135.823,135.2818,135.8135,5847.0
2022-10-21 12:25:00,142.95,143.07,142.44,142.55,6637.0,135.709,135.823,135.2249,135.3293,6637.0
2022-10-21 12:30:00,142.5,143.06,142.3,142.99,10026.0,135.2818,135.8135,135.092,135.747,10026.0
2022-10-21 12:35:00,142.98,143.16,142.53,142.63,6207.0,135.7375,135.9084,135.3103,135.4052,6207.0
2022-10-21 12:40:00,142.86,143.0,142.67,142.68,3327.0,135.6236,135.7565,135.4432,135.4527,3327.0
2022-10-21 12:45:00,142.64,143.23,142.64,143.06,6922.0,135.4147,135.9748,135.4147,135.8135,6922.0
2022-10-21 12:50:00,143.15,143.35,143.13,143.22,3729.0,135.8989,136.0888,135.8799,135.9654,3729.0
2022-10-21 12:55:00,143.17,143.22,142.78,142.98,5543.0,135.9179,135.9654,135.5476,135.7375,5543.0
2022-10-21 13:00:00,142.98,143.35,142.9,143.28,9608.0,135.7375,136.0888,135.6616,136.0223,9608.0
2022-10-21 13:05:00,143.27,143.4,143.03,143.1,4217.0,136.0128,136.1362,135.785,135.8514,4217.0
2022-10-21 13:10:00,143.11,143.31,143.03,143.25,6869.0,135.8609,136.0508,135.785,135.9938,6869.0
2022-10-21 13:15:00,143.21,143.29,142.93,143.29,6092.0,135.9559,136.0318,135.69,136.0318,6092.0
2022-10-21 13:20:00,143.28,143.31,142.96,143.06,14297.0,136.0223,136.0508,135.7185,135.8135,14297.0
2022-10-21 13:25:00,143.0,143.3,142.88,143.15,4380.0,135.7565,136.0413,135.6426,135.8989,4380.0
2022-10-21 13:30:00,143.21,143.45,143.1,143.1,4277.0,135.9559,136.1837,135.8514,135.8514,4277.0
2022-10-21 13:35:00,143.14,143.32,143.14,143.22,3724.0,135.8894,136.0603,135.8894,135.9654,3724.0
2022-10-21 13:40:00,143.29,143.46,143.22,143.24,4503.0,136.0318,136.1932,135.9654,135.9843,4503.0
2022-10-21 13:45:00,143.14,143.53,143.12,143.49,5689.0,135.8894,136.2597,135.8704,136.2217,5689.0
2022-10-21 13:50:00,143.55,143.77,143.44,143.67,6556.0,136.2786,136.4875,136.1742,136.3926,6556.0
2022-10-21 13:55:00,143.61,143.78,143.58,143.72,3751.0,136.3356,136.497,136.3071,136.44,3751.0
2022-10-21 14:00:00,143.82,144.09,143.69,144.06,6583.0,136.535,136.7913,136.4115,136.7628,6583.0
2022-10-21 14:05:00,144.02,144.24,143.99,144.14,6624.0,136.7248,136.9337,136.6964,136.8388,6624.0
2022-10-21 14:10:00,144.14,144.22,143.88,143.89,8215.0,136.8388,136.9147,136.5919,136.6014,8215.0
2022-10-21 14:15:00,143.94,143.95,143.48,143.71,12700.0,136.6489,136.6584,136.2122,136.4305,12700.0
2022-10-21 14:20:00,143.73,143.89,143.69,143.76,5019.0,136.4495,136.6014,136.4115,136.478,5019.0
2022-10-21 14:25:00,143.77,143.94,143.61,143.94,4592.0,136.4875,136.6489,136.3356,136.6489,4592.0
2022-10-21 14:30:00,144.01,144.1,143.79,143.79,5447.0,136.7153,136.8008,136.5065,136.5065,5447.0
2022-10-21 14:35:00,143.82,143.91,143.68,143.88,7839.0,136.535,136.6204,136.4021,136.5919,7839.0
2022-10-21 14:40:00,143.82,143.86,143.68,143.69,4680.0,136.535,136.5729,136.4021,136.4115,4680.0
2022-10-21 14:45:00,143.69,144.07,143.62,144.07,8383.0,136.4115,136.7723,136.3451,136.7723,8383.0
2022-10-21 14:50:00,144.16,144.2,143.97,144.11,10516.0,136.8577,136.8957,136.6774,136.8103,10516.0
2022-10-21 14:55:00,144.14,144.34,144.06,144.29,13089.0,136.8388,137.0286,136.7628,136.9812,13089.0
2022-10-21 15:00:00,144.3,144.54,144.18,144.44,12608.0,136.9906,137.2185,136.8767,137.1236,12608.0
2022-10-21 15:05:00,144.4,144.56,144.34,144.5,14734.0,137.0856,137.2375,137.0286,137.1805,14734.0
2022-10-21 15:10:00,144.56,144.83,144.45,144.8,13333.0,137.2375,137.4938,137.1331,137.4653,13333.0
2022-10-21 15:15:00,144.77,145.18,144.77,145.18,12857.0,137.4368,137.8261,137.4368,137.8261,12857.0
2022-10-21 15:20:00,145.15,145.27,144.92,145.23,22134.0,137.7976,137.9115,137.5792,137.8735,22134.0
2022-10-21 15:25:00,145.27,145.47,145.27,145.42,12204.0,137.9115,138.1014,137.9115,138.0539,12204.0
2022-10-21 15:30:00,145.38,145.5,145.12,145.16,32276.0,138.0159,138.1299,137.7691,137.8071,32276.0
2022-10-21 15:35:00,145.19,145.4,145.12,145.21,22402.0,137.8356,138.0349,137.7691,137.8546,22402.0
2022-10-21 15:40:00,145.22,145.33,145.02,145.2,19641.0,137.864,137.9685,137.6742,137.8451,19641.0
2022-10-21 15:45:00,145.2,145.33,145.13,145.25,34697.0,137.8451,137.9685,137.7786,137.8925,34697.0
2022-10-21 15:50:00,145.29,145.59,145.19,145.37,74038.0,137.9305,138.2153,137.8356,138.0064,74038.0
2022-10-21 15:55:00,145.41,145.47,145.0,145.22,163509.0,138.0444,138.1014,137.6552,137.864,163509.0
2022-10-24 09:30:00,144.01,144.69,143.21,143.97,77609.0,136.7153,137.3609,135.9559,136.6774,77609.0
2022-10-24 09:35:00,144.18,145.77,143.66,144.74,18633.0,136.8767,138.3862,136.3831,137.4084,18633.0
2022-10-24 09:40:00,144.74,144.74,143.98,144.31,14105.0,137.4084,137.4084,136.6869,137.0001,14105.0
2022-10-24 09:45:00,144.44,145.64,143.89,144.21,25314.0,137.1236,138.2628,136.6014,136.9052,25314.0
2022-10-24 09:50:00,144.04,144.52,143.59,144.16,16666.0,136.7438,137.1995,136.3166,136.8577,16666.0
2022-10-24 09:55:00,144.1,144.3,143.1,143.2,17849.0,136.8008,136.9906,135.8514,135.9464,17849.0
2022-10-24 10:00:00,143.11,143.11,141.62,141.87,12852.0,135.8609,135.8609,134.4464,134.6837,12852.0
2022-10-24 10:05:00,142.0,142.32,141.33,141.41,12673.0,134.8072,135.1109,134.1711,134.247,12673.0
2022-10-24 10:10:00,141.37,142.25,141.25,142.08,13033.0,134.2091,135.0445,134.0951,134.8831,13033.0
2022-10-24 10:15:00,141.86,141.94,140.96,140.96,10456.0,134.6742,134.7502,133.8198,133.8198,10456.0
2022-10-24 10:20:00,141.22,141.24,140.45,140.86,11401.0,134.0667,134.0856,133.3357,133.7249,11401.0
2022-10-24 10:25:00,140.71,141.1,140.46,141.09,22770.0,133.5825,133.9527,133.3452,133.9432,22770.0
2022-10-24 10:30:00,140.92,141.64,140.79,141.56,12891.0,133.7819,134.4654,133.6584,134.3894,12891.0
2022-10-24 10:35:00,141.64,142.15,141.43,141.81,16741.0,134.4654,134.9496,134.266,134.6268,16741.0
2022-10-24 10:40:00,141.66,141.92,141.07,141.26,7390.0,134.4844,134.7312,133.9243,134.1046,7390.0
2022-10-24 10:45:00,141.18,141.36,140.5,140.61,13169.0,134.0287,134.1996,133.3831,133.4876,13169.0
2022-10-24 10:50:00,140.81,142.34,140.73,142.34,19891.0,133.6774,135.1299,133.6015,135.1299,19891.0
2022-10-24 10:55:00,142.34,142.66,141.75,142.66,7228.0,135.1299,135.4337,134.5698,135.4337,7228.0
2022-10-24 11:00:00,142.41,142.84,142.26,142.26,5648.0,135.1964,135.6046,135.054,135.054,5648.0
2022-10-24 11:05:00,142.31,142.76,142.1,142.3,15828.0,135.1014,135.5287,134.9021,135.092,15828.0
2022-10-24 11:10:00,142.3,142.83,142.3,142.83,11149.0,135.092,135.5951,135.092,135.5951,11149.0
2022-10-24 11:15:00,142.78,143.15,142.38,142.87,11430.0,135.5476,135.8989,135.1679,135.6331,11430.0
2022-10-24 11:20:00,142.93,143.46,142.93,143.31,12390.0,135.69,136.1932,135.69,136.0508,12390.0
2022-10-24 11:25:00,143.31,143.65,142.96,143.3,21087.0,136.0508,136.3736,135.7185,136.0413,21087.0
2022-10-24 11:30:00,143.18,143.3,142.94,143.11,3921.0,135.9274,136.0413,135.6995,135.8609,3921.0
2022-10-24 11:35:00,143.13,143.44,143.06,143.4,16972.0,135.8799,136.1742,135.8135,136.1362,16972.0
2022-10-24 11:40:00,143.38,143.72,143.27,143.41,15129.0,136.1173,136.44,136.0128,136.1457,15129.0
2022-10-24 11:45:00,143.27,143.45,142.95,143.11,8891.0,136.0128,136.1837,135.709,135.8609,8891.0
2022-10-24 11:50:00,143.17,144.04,143.16,144.03,13270.0,135.9179,136.7438,135.9084,136.7343,13270.0
2022-10-24 11:55:00,144.03,144.26,143.83,144.25,12588.0,136.7343,136.9527,136.5445,136.9432,12588.0
2022-10-24 12:00:00,144.15,144.15,143.78,143.82,4533.0,136.8482,136.8482,136.497,136.535,4533.0
2022-10-24 12:05:00,143.84,144.09,143.76,143.94,7407.0,136.5539,136.7913,136.478,136.6489,7407.0
2022-10-24 12:10:00,144.0,144.08,143.96,143.98,3343.0,136.7058,136.7818,136.6679,136.6869,3343.0
2022-10-24 12:15:00,144.06,144.41,143.97,144.32,7481.0,136.7628,137.0951,136.6774,137.0096,7481.0
2022-10-24 12:20:00,144.25,144.28,143.91,144.28,7263.0,136.9432,136.9717,136.6204,136.9717,7263.0
2022-10-24 12:25:00,144.31,144.36,143.92,143.93,6311.0,137.0001,137.0476,136.6299,136.6394,6311.0
2022-10-24 12:30:00,144.01,144.09,143.83,143.83,4470.0,136.7153,136.7913,136.5445,136.5445,4470.0
2022-10-24 12:35:00,143.92,144.18,143.79,143.87,5637.0,136.6299,136.8767,136.5065,136.5824,5637.0
2022-10-24 12:40:00,143.85,144.02,143.69,144.02,3358.0,136.5634,136.7248,136.4115,136.7248,3358.0
2022-10-24 12:45:00,143.99,144.1,143.89,144.0,4206.0,136.6964,136.8008,136.6014,136.7058,4206.0
2022-10-24 12:50:00,143.99,144.27,143.99,144.27,3412.0,136.6964,136.9622,136.6964,136.9622,3412.0
2022-10-24 12:55:00,144.22,144.23,143.96,144.1,12477.0,136.9147,136.9242,136.6679,136.8008,12477.0
2022-10-24 13:00:00,144.06,144.15,143.75,144.15,9644.0,136.7628,136.8482,136.4685,136.8482,9644.0
2022-10-24 13:05:00,144.05,144.25,143.73,144.19,10686.0,136.7533,136.9432,136.4495,136.8862,10686.0
2022-10-24 13:10:00,144.22,144.22,143.84,144.06,5549.0,136.9147,136.9147,136.5539,136.7628,5549.0
2022-10-24 13:15:00,144.03,144.03,143.75,143.95,9148.0,136.7343,136.7343,136.4685,136.6584,9148.0
2022-10-24 13:20:00,143.97,143.97,143.54,143.63,7250.0,136.6774,136.6774,136.2691,136.3546,7250.0
2022-10-24 13:25:00,143.54,143.79,143.3,143.42,8908.0,136.2691,136.5065,136.0413,136.1552,8908.0
2022-10-24 13:30:00,143.39,143.56,143.19,143.46,16132.0,136.1267,136.2881,135.9369,136.1932,16132.0
2022-10-24 13:35:00,143.42,143.66,143.31,143.66,5358.0,136.1552,136.3831,136.0508,136.3831,5358.0
2022-10-24 13:40:00,143.81,144.04,143.67,144.0,8272.0,136.5255,136.7438,136.3926,136.7058,8272.0
2022-10-24 13:45:00,143.97,144.2,143.92,144.06,6352.0,136.6774,136.8957,136.6299,136.7628,6352.0
2022-10-24 13:50:00,144.06,144.26,143.96,144.22,5004.0,136.7628,136.9527,136.6679,136.9147,5004.0
2022-10-24 13:55:00,144.24,144.28,143.95,144.01,7490.0,136.9337,136.9717,136.6584,136.7153,7490.0
2022-10-24 14:00:00,144.0,144.36,143.93,144.24,3735.0,136.7058,137.0476,136.6394,136.9337,3735.0
2022-10-24 14:05:00,144.19,144.51,144.19,144.27,5326.0,136.8862,137.19,136.8862,136.9622,5326.0
2022-10-24 14:10:00,144.34,144.4,144.18,144.33,5806.0,137.0286,137.0856,136.8767,137.0191,5806.0
2022-10-24 14:15:00,144.42,144.54,144.36,144.44,5267.0,137.1046,137.2185,137.0476,137.1236,5267.0
2022-10-24 14:20:00,144.44,144.5,144.29,144.49,7498.0,137.1236,137.1805,136.9812,137.171,7498.0
2022-10-24 14:25:00,144.43,144.61,144.37,144.49,7237.0,137.1141,137.2849,137.0571,137.171,7237.0
2022-10-24 14:30:00,144.49,144.8,144.42,144.6,10207.0,137.171,137.4653,137.1046,137.2755,10207.0
2022-10-24 14:35:00,144.65,144.67,144.43,144.65,8532.0,137.3229,137.3419,137.1141,137.3229,8532.0
2022-10-24 14:40:00,144.75,144.92,144.52,144.89,9604.0,137.4179,137.5792,137.1995,137.5508,9604.0
2022-10-24 14:45:00,144.84,145.07,144.81,145.06,8315.0,137.5033,137.7216,137.4748,137.7122,8315.0
2022-10-24 14:50:00,145.04,145.05,144.87,144.99,8452.0,137.6932,137.7027,137.5318,137.6457,8452.0
2022-10-24 14:55:00,144.92,145.3,144.91,145.27,11854.0,137.5792,137.94,137.5697,137.9115,11854.0
2022-10-24 15:00:00,145.29,145.51,145.21,145.45,9613.0,137.9305,138.1394,137.8546,138.0824,9613.0
2022-10-24 15:05:00,145.48,145.59,145.21,145.31,7295.0,138.1109,138.2153,137.8546,137.9495,7295.0
2022-10-24 15:10:00,145.34,145.47,145.27,145.45,6547.0,137.978,138.1014,137.9115,138.0824,6547.0
2022-10-24 15:15:00,145.47,145.72,145.41,145.72,16156.0,138.1014,138.3387,138.0444,138.3387,16156.0
2022-10-24 15:20:00,145.71,145.71,145.35,145.4,10364.0,138.3292,138.3292,137.9875,138.0349,10364.0
2022-10-24 15:25:00,145.43,145.58,145.34,145.34,7330.0,138.0634,138.2058,137.978,137.978,7330.0
2022-10-24 15:30:00,145.38,145.4,145.16,145.3,11180.0,138.0159,138.0349,137.8071,137.94,11180.0
2022-10-24 15:35:00,145.33,145.6,145.3,145.49,13438.0,137.9685,138.2248,137.94,138.1204,13438.0
2022-10-24 15:40:00,145.49,145.54,145.29,145.29,14958.0,138.1204,138.1678,137.9305,137.9305,14958.0
2022-10-24 15:45:00,145.25,145.37,145.14,145.17,20034.0,137.8925,138.0064,137.7881,137.8166,20034.0
2022-10-24 15:50:00,145.17,145.38,144.74,144.75,34884.0,137.8166,138.0159,137.4084,137.4179,34884.0
2022-10-24 15:55:00,144.62,145.04,144.6,144.94,123075.0,137.2944,137.6932,137.2755,137.5982,123075.0
2022-10-25 09:30:00,145.44,145.96,144.81,145.89,25217.0,138.0729,138.5666,137.4748,138.5001,25217.0
2022-10-25 09:35:00,145.86,146.87,145.67,146.61,7473.0,138.4716,139.4305,138.2913,139.1836,7473.0
2022-10-25 09:40:00,146.72,147.04,146.37,146.91,44404.0,139.2881,139.5919,138.9558,139.4684,44404.0
2022-10-25 09:45:00,146.91,148.08,146.86,147.95,62480.0,139.4684,140.5792,139.421,140.4558,62480.0
2022-10-25 09:50:00,147.88,147.92,147.12,147.92,9663.0,140.3893,140.4273,139.6678,140.4273,9663.0
2022-10-25 09:55:00,147.92,148.02,147.21,147.62,12626.0,140.4273,140.5222,139.7532,140.1425,12626.0
2022-10-25 10:00:00,147.87,148.12,147.38,147.38,26455.0,140.3798,140.6172,139.9146,139.9146,26455.0
2022-10-25 10:05:00,147.31,147.45,146.85,147.4,12663.0,139.8482,139.9811,139.4115,139.9336,12663.0
2022-10-25 10:10:00,147.29,147.78,147.08,147.76,6799.0,139.8292,140.2944,139.6298,140.2754,6799.0
2022-10-25 10:15:00,147.72,148.27,147.67,147.88,65077.0,140.2374,140.7596,140.1899,140.3893,65077.0
2022-10-25 10:20:00,147.81,147.92,147.14,147.19,16190.0,140.3229,140.4273,139.6868,139.7343,16190.0
2022-10-25 10:25:00,147.32,147.82,147.22,147.66,11800.0,139.8577,140.3323,139.7627,140.1805,11800.0
2022-10-25 10:30:00,147.56,147.79,147.31,147.73,19735.0,140.0855,140.3039,139.8482,140.2469,19735.0
2022-10-25 10:35:00,147.72,147.76,146.78,146.82,17422.0,140.2374,140.2754,139.345,139.383,17422.0
2022-10-25 10:40:00,146.91,147.32,146.83,147.02,12010.0,139.4684,139.8577,139.3925,139.5729,12010.0
2022-10-25 10:45:00,147.1,147.48,147.01,147.44,6390.0,139.6488,140.0096,139.5634,139.9716,6390.0
2022-10-25 10:50:00,147.52,147.55,147.12,147.28,18056.0,140.0475,140.076,139.6678,139.8197,18056.0
2022-10-25 10:55:00,147.29,147.5,147.03,147.07,9342.0,139.8292,140.0286,139.5824,139.6203,9342.0
2022-10-25 11:00:00,147.15,147.2,146.77,147.14,21646.0,139.6963,139.7438,139.3355,139.6868,21646.0
2022-10-25 11:05:00,147.14,147.61,147.05,147.61,6786.0,139.6868,140.133,139.6014,140.133,6786.0
2022-10-25 11:10:00,147.71,147.8,147.39,147.55,6009.0,140.2279,140.3134,139.9241,140.076,6009.0
2022-10-25 11:15:00,147.55,147.6,147.33,147.5,16559.0,140.076,140.1235,139.8672,140.0286,16559.0
2022-10-25 11:20:00,147.53,147.7,147.44,147.64,10636.0,140.057,140.2184,139.9716,140.1615,10636.0
2022-10-25 11:25:00,147.68,147.69,147.46,147.5,17181.0,140.1994,140.2089,139.9906,140.0286,17181.0
2022-10-25 11:30:00,147.55,147.72,147.48,147.6,12489.0,140.076,140.2374,140.0096,140.1235,12489.0
2022-10-25 11:35:00,147.71,148.08,147.66,148.0,20311.0,140.2279,140.5792,140.1805,140.5032,20311.0
2022-10-25 11:40:00,148.02,148.08,147.84,148.0,25327.0,140.5222,140.5792,140.3513,140.5032,25327.0
2022-10-25 11:45:00,148.04,148.05,147.62,147.65,31246.0,140.5412,140.5507,140.1425,140.171,31246.0
2022-10-25 11:50:00,147.69,147.78,147.6,147.75,7484.0,140.2089,140.2944,140.1235,140.2659,7484.0
2022-10-25 11:55:00,147.78,147.99,147.72,147.78,9841.0,140.2944,140.4937,140.2374,140.2944,9841.0
2022-10-25 12:00:00,147.75,147.8,147.44,147.5,16722.0,140.2659,140.3134,139.9716,140.0286,16722.0
2022-10-25 12:05:00,147.58,147.8,147.49,147.72,7126.0,140.1045,140.3134,140.0191,140.2374,7126.0
2022-10-25 12:10:00,147.68,147.86,147.59,147.86,7049.0,140.1994,140.3703,140.114,140.3703,7049.0
2022-10-25 12:15:00,147.88,148.28,147.82,148.28,17054.0,140.3893,140.769,140.3323,140.769,17054.0
2022-10-25 12:20:00,148.25,148.37,148.13,148.22,12712.0,140.7406,140.8545,140.6266,140.7121,12712.0
2022-10-25 12:25:00,148.12,148.17,148.0,148.13,14910.0,140.6172,140.6646,140.5032,140.6266,14910.0
2022-10-25 12:30:00,148.16,148.26,147.92,147.92,24160.0,140.6551,140.7501,140.4273,140.4273,24160.0
2022-10-25 12:35:00,147.9,147.92,147.82,147.85,12890.0,140.4083,140.4273,140.3323,140.3608,12890.0
2022-10-25 12:40:00,147.87,147.89,147.67,147.72,15000.0,140.3798,140.3988,140.1899,140.2374,15000.0
2022-10-25 12:45:00,147.74,147.83,147.42,147.42,8457.0,140.2564,140.3418,139.9526,139.9526,8457.0
2022-10-25 12:50:00,147.45,147.61,147.39,147.4,7667.0,139.9811,140.133,139.9241,139.9336,7667.0
2022-10-25 12:55:00,147.39,147.43,147.3,147.43,6876.0,139.9241,139.9621,139.8387,139.9621,6876.0
2022-10-25 13:00:00,147.47,147.78,146.85,146.88,15748.0,140.0001,140.2944,139.4115,139.44,15748.0
2022-10-25 13:05:00,146.88,147.29,146.79,147.17,9167.0,139.44,139.8292,139.3545,139.7153,9167.0
2022-10-25 13:10:00,147.18,147.29,147.06,147.08,22052.0,139.7248,139.8292,139.6108,139.6298,22052.0
2022-10-25 13:15:00,147.12,147.43,146.82,147.19,24338.0,139.6678,139.9621,139.383,139.7343,24338.0
2022-10-25 13:20:00,147.26,147.52,147.15,147.42,12751.0,139.8007,140.0475,139.6963,139.9526,12751.0
2022-10-25 13:25:00,147.42,147.65,147.4,147.52,11980.0,139.9526,140.171,139.9336,140.0475,11980.0
2022-10-25 13:30:00,147.55,147.68,147.42,147.53,10118.0,140.076,140.1994,139.9526,140.057,10118.0
2022-10-25 13:35:00,147.53,147.61,147.33,147.43,18251.0,140.057,140.133,139.8672,139.9621,18251.0
2022-10-25 13:40:00,147.43,147.58,147.35,147.43,8483.0,139.9621,140.1045,139.8862,139.9621,8483.0
2022-10-25 13:45:00,147.42,147.45,147.21,147.35,10832.0,139.9526,139.9811,139.7532,139.8862,10832.0
2022-10-25 13:50:00,147.34,147.41,147.24,147.38,7977.0,139.8767,139.9431,139.7817,139.9146,7977.0
2022-10-25 13:55:00,147.34,147.49,147.29,147.44,11582.0,139.8767,140.0191,139.8292,139.9716,11582.0
2022-10-25 14:00:00,147.44,147.76,147.36,147.75,6280.0,139.9716,140.2754,139.8956,140.2659,6280.0
2022-10-25 14:05:00,147.75,147.84,147.69,147.84,13666.0,140.2659,140.3513,140.2089,140.3513,13666.0
2022-10-25 14:10:00,147.82,147.97,147.69,147.74,15675.0,140.3323,140.4747,140.2089,140.2564,15675.0
2022-10-25 14:15:00,147.74,148.09,147.69,148.05,9663.0,140.2564,140.5887,140.2089,140.5507,9663.0
2022-10-25 14:20:00,148.05,148.18,147.96,148.15,7050.0,140.5507,140.6741,140.4653,140.6456,7050.0
2022-10-25 14:25:00,148.18,148.28,148.08,148.28,9295.0,140.6741,140.769,140.5792,140.769,9295.0
2022-10-25 14:30:00,148.28,148.33,148.12,148.33,6578.0,140.769,140.8165,140.6172,140.8165,6578.0
2022-10-25 14:35:00,148.33,148.46,148.28,148.42,10240.0,140.8165,140.9399,140.769,140.902,10240.0
2022-10-25 14:40:00,148.35,148.4,148.09,148.15,9874.0,140.8355,140.883,140.5887,140.6456,9874.0
2022-10-25 14:45:00,148.16,148.29,148.1,148.19,11552.0,140.6551,140.7785,140.5982,140.6836,11552.0
2022-10-25 14:50:00,148.15,148.31,148.11,148.28,12624.0,140.6456,140.7975,140.6077,140.769,12624.0
2022-10-25 14:55:00,148.25,148.31,148.05,148.06,14436.0,140.7406,140.7975,140.5507,140.5602,14436.0
2022-10-25 15:00:00,148.09,148.18,147.98,148.13,11670.0,140.5887,140.6741,140.4842,140.6266,11670.0
2022-10-25 15:05:00,148.15,148.29,148.09,148.24,12057.0,140.6456,140.7785,140.5887,140.7311,12057.0
2022-10-25 15:10:00,148.2,148.39,148.15,148.39,8097.0,140.6931,140.8735,140.6456,140.8735,8097.0
2022-10-25 15:15:00,148.41,148.41,148.12,148.15,18629.0,140.8925,140.8925,140.6172,140.6456,18629.0
2022-10-25 15:20:00,148.11,148.15,147.94,148.05,21528.0,140.6077,140.6456,140.4463,140.5507,21528.0
2022-10-25 15:25:00,148.09,148.35,148.05,148.22,15731.0,140.5887,140.8355,140.5507,140.7121,15731.0
2022-10-25 15:30:00,148.28,148.59,148.19,148.47,15508.0,140.769,141.0633,140.6836,140.9494,15508.0
2022-10-25 15:35:00,148.48,148.54,148.33,148.4,19762.0,140.9589,141.0159,140.8165,140.883,19762.0
2022-10-25 15:40:00,148.45,148.46,148.23,148.31,19104.0,140.9304,140.9399,140.7216,140.7975,19104.0
2022-10-25 15:45:00,148.27,148.43,148.13,148.39,34862.0,140.7596,140.9114,140.6266,140.8735,34862.0
2022-10-25 15:50:00,148.35,148.47,148.07,148.33,64132.0,140.8355,140.9494,140.5697,140.8165,64132.0
2022-10-25 15:55:00,148.33,148.79,148.31,148.76,142447.0,140.8165,141.2532,140.7975,141.2247,142447.0
2022-10-26 09:30:00,146.69,146.87,144.86,145.21,82974.0,139.2596,139.4305,137.5223,137.8546,82974.0
2022-10-26 09:35:00,145.14,145.14,144.14,144.85,14111.0,137.7881,137.7881,136.8388,137.5128,14111.0
2022-10-26 09:40:00,145.02,145.83,144.5,144.66,25113.0,137.6742,138.4431,137.1805,137.3324,25113.0
2022-10-26 09:45:00,144.38,146.14,144.38,145.99,19741.0,137.0666,138.7374,137.0666,138.595,19741.0
2022-10-26 09:50:00,146.12,146.81,145.99,146.67,18066.0,138.7185,139.3735,138.595,139.2406,18066.0
2022-10-26 09:55:00,146.74,147.19,146.49,146.49,11214.0,139.3071,139.7343,139.0697,139.0697,11214.0
2022-10-26 10:00:00,146.71,148.25,146.7,147.89,31756.0,139.2786,140.7406,139.2691,140.3988,31756.0
2022-10-26 10:05:00,148.06,149.0,147.81,148.59,18901.0,140.5602,141.4526,140.3229,141.0633,18901.0
2022-10-26 10:10:00,148.53,148.54,148.12,148.27,11117.0,141.0064,141.0159,140.6172,140.7596,11117.0
2022-10-26 10:15:00,148.45,148.47,147.78,148.16,5518.0,140.9304,140.9494,140.2944,140.6551,5518.0
2022-10-26 10:20:00,148.02,148.07,147.59,147.7,4400.0,140.5222,140.5697,140.114,140.2184,4400.0
2022-10-26 10:25:00,147.64,149.01,147.49,148.74,6944.0,140.1615,141.4621,140.0191,141.2057,6944.0
2022-10-26 10:30:00,148.82,149.14,148.65,149.09,29853.0,141.2817,141.5855,141.1203,141.538,29853.0
2022-10-26 10:35:00,149.0,149.54,148.87,149.52,11854.0,141.4526,141.9652,141.3292,141.9462,11854.0
2022-10-26 10:40:00,149.57,150.22,149.51,150.22,13298.0,141.9937,142.6108,141.9367,142.6108,13298.0
2022-10-26 10:45:00,150.12,150.98,149.93,150.89,13807.0,142.5158,143.3323,142.3355,143.2468,13807.0
2022-10-26 10:50:00,150.88,150.96,150.43,150.5,8802.0,143.2373,143.3133,142.8101,142.8766,8802.0
2022-10-26 10:55:00,150.5,150.55,150.12,150.19,4075.0,142.8766,142.9241,142.5158,142.5823,4075.0
2022-10-26 11:00:00,150.29,151.15,150.29,150.79,13892.0,142.6772,143.4937,142.6772,143.1519,13892.0
2022-10-26 11:05:00,150.7,151.13,150.54,150.89,10383.0,143.0665,143.4747,142.9146,143.2468,10383.0
2022-10-26 11:10:00,151.0,151.53,150.9,151.35,16676.0,143.3513,143.8544,143.2563,143.6835,16676.0
2022-10-26 11:15:00,151.29,151.45,151.19,151.44,7908.0,143.6266,143.7785,143.5316,143.769,7908.0
2022-10-26 11:20:00,151.41,151.82,151.28,151.71,9445.0,143.7405,144.1297,143.6171,144.0253,9445.0
2022-10-26 11:25:00,151.74,152.07,151.64,151.95,19189.0,144.0538,144.3671,143.9588,144.2531,19189.0
2022-10-26 11:30:00,151.96,152.4,151.71,152.4,18988.0,144.2626,144.6804,144.0253,144.6804,18988.0
2022-10-26 11:35:00,152.31,152.64,152.14,152.54,16448.0,144.5949,144.9082,144.4335,144.8133,16448.0
2022-10-26 11:40:00,152.56,152.64,151.96,151.96,11138.0,144.8322,144.9082,144.2626,144.2626,11138.0
2022-10-26 11:45:00,151.89,151.92,151.28,151.29,4501.0,144.1962,144.2247,143.6171,143.6266,4501.0
2022-10-26 11:50:00,151.33,151.34,150.8,150.8,4255.0,143.6646,143.674,143.1614,143.1614,4255.0
2022-10-26 11:55:00,150.88,151.07,150.77,150.97,5225.0,143.2373,143.4177,143.1329,143.3228,5225.0
2022-10-26 12:00:00,151.04,151.29,150.95,150.95,3582.0,143.3892,143.6266,143.3038,143.3038,3582.0
2022-10-26 12:05:00,150.94,150.94,150.51,150.69,3979.0,143.2943,143.2943,142.8861,143.057,3979.0
2022-10-26 12:10:00,150.55,151.01,150.55,150.96,6394.0,142.9241,143.3608,142.9241,143.3133,6394.0
2022-10-26 12:15:00,151.03,151.73,150.96,151.54,8360.0,143.3797,144.0443,143.3133,143.8639,8360.0
2022-10-26 12:20:00,151.41,151.64,151.37,151.48,5155.0,143.7405,143.9588,143.7025,143.807,5155.0
2022-10-26 12:25:00,151.49,151.76,151.34,151.52,9676.0,143.8164,144.0728,143.674,143.8449,9676.0
2022-10-26 12:30:00,151.62,151.76,151.33,151.33,7134.0,143.9399,144.0728,143.6646,143.6646,7134.0
2022-10-26 12:35:00,151.39,151.58,151.29,151.39,5820.0,143.7215,143.9019,143.6266,143.7215,5820.0
2022-10-26 12:40:00,151.42,151.45,150.98,151.04,5730.0,143.75,143.7785,143.3323,143.3892,5730.0
2022-10-26 12:45:00,150.94,151.04,150.7,150.75,5275.0,143.2943,143.3892,143.0665,143.1139,5275.0
2022-10-26 12:50:00,150.75,150.75,150.36,150.42,7578.0,143.1139,143.1139,142.7437,142.8006,7578.0
2022-10-26 12:55:00,150.37,150.38,149.51,149.51,7855.0,142.7532,142.7627,141.9367,141.9367,7855.0
2022-10-26 13:00:00,149.42,149.42,149.06,149.08,16323.0,141.8513,141.8513,141.5095,141.5285,16323.0
2022-10-26 13:05:00,149.04,149.2,148.87,149.02,11370.0,141.4905,141.6424,141.3292,141.4716,11370.0
2022-10-26 13:10:00,149.02,149.25,148.71,148.73,7769.0,141.4716,141.6899,141.1773,141.1963,7769.0
2022-10-26 13:15:00,148.7,148.79,148.38,148.56,7849.0,141.1678,141.2532,140.864,141.0349,7849.0
2022-10-26 13:20:00,148.69,148.69,147.93,148.11,6631.0,141.1583,141.1583,140.4368,140.6077,6631.0
2022-10-26 13:25:00,148.16,148.17,147.71,147.81,10666.0,140.6551,140.6646,140.2279,140.3229,10666.0
2022-10-26 13:30:00,147.88,147.88,147.45,147.64,8161.0,140.3893,140.3893,139.9811,140.1615,8161.0
2022-10-26 13:35:00,147.72,147.87,147.51,147.72,7477.0,140.2374,140.3798,140.038,140.2374,7477.0
2022-10-26 13:40:00,147.8,148.1,147.7,148.01,4946.0,140.3134,140.5982,140.2184,140.5127,4946.0
2022-10-26 13:45:00,148.13,148.13,147.86,147.89,5028.0,140.6266,140.6266,140.3703,140.3988,5028.0
2022-10-26 13:50:00,147.89,148.6,147.84,148.6,10383.0,140.3988,141.0728,140.3513,141.0728,10383.0
2022-10-26 13:55:00,148.58,148.72,148.34,148.72,6528.0,141.0539,141.1868,140.826,141.1868,6528.0
2022-10-26 14:00:00,148.72,148.89,148.57,148.84,5641.0,141.1868,141.3481,141.0444,141.3007,5641.0
2022-10-26 14:05:00,148.9,148.98,148.77,148.77,3886.0,141.3576,141.4336,141.2342,141.2342,3886.0
2022-10-26 14:10:00,148.79,148.92,148.72,148.73,4527.0,141.2532,141.3766,141.1868,141.1963,4527.0
2022-10-26 14:15:00,148.73,148.73,148.38,148.48,7422.0,141.1963,141.1963,140.864,140.9589,7422.0
2022-10-26 14:20:00,148.38,148.49,148.2,148.4,4339.0,140.864,140.9684,140.6931,140.883,4339.0
2022-10-26 14:25:00,148.47,148.52,147.98,148.09,3827.0,140.9494,140.9969,140.4842,140.5887,3827.0
2022-10-26 14:30:00,148.1,148.16,147.95,148.01,2375.0,140.5982,140.6551,140.4558,140.5127,2375.0
2022-10-26 14:35:00,148.06,148.58,148.06,148.57,4200.0,140.5602,141.0539,140.5602,141.0444,4200.0
2022-10-26 14:40:00,148.62,148.62,148.12,148.17,5607.0,141.0918,141.0918,140.6172,140.6646,5607.0
2022-10-26 14:45:00,148.29,148.46,148.21,148.35,4838.0,140.7785,140.9399,140.7026,140.8355,4838.0
2022-10-26 14:50:00,148.36,148.36,148.08,148.31,5010.0,140.845,140.845,140.5792,140.7975,5010.0
2022-10-26 14:55:00,148.22,148.49,148.07,148.33,4711.0,140.7121,140.9684,140.5697,140.8165,4711.0
2022-10-26 15:00:00,148.3,148.3,147.62,147.71,6345.0,140.788,140.788,140.1425,140.2279,6345.0
2022-10-26 15:05:00,147.73,147.98,147.6,147.97,8336.0,140.2469,140.4842,140.1235,140.4747,8336.0
2022-10-26 15:10:00,147.89,147.94,147.57,147.7,7725.0,140.3988,140.4463,140.095,140.2184,7725.0
2022-10-26 15:15:00,147.81,148.05,147.75,148.0,8365.0,140.3229,140.5507,140.2659,140.5032,8365.0
2022-10-26 15:20:00,148.02,148.02,147.66,147.71,11527.0,140.5222,140.5222,140.1805,140.2279,11527.0
2022-10-26 15:25:00,147.71,147.78,147.43,147.51,7570.0,140.2279,140.2944,139.9621,140.038,7570.0
2022-10-26 15:30:00,147.52,147.67,147.34,147.34,12749.0,140.0475,140.1899,139.8767,139.8767,12749.0
2022-10-26 15:35:00,147.38,147.61,147.3,147.46,13129.0,139.9146,140.133,139.8387,139.9906,13129.0
2022-10-26 15:40:00,147.49,147.75,147.46,147.72,16891.0,140.0191,140.2659,139.9906,140.2374,16891.0
2022-10-26 15:45:00,147.71,147.73,147.35,147.5,20533.0,140.2279,140.2469,139.8862,140.0286,20533.0
2022-10-26 15:50:00,147.71,147.72,147.27,147.66,47356.0,140.2279,140.2374,139.8102,140.1805,47356.0
2022-10-26 15:55:00,147.66,147.66,147.11,147.25,109980.0,140.1805,140.1805,139.6583,139.7912,109980.0
2022-10-27 09:30:00,149.33,151.86,149.33,150.13,39292.0,141.7659,144.1677,141.7659,142.5253,39292.0
2022-10-27 09:35:00,150.09,150.09,148.5,148.87,6774.0,142.4874,142.4874,140.9779,141.3292,6774.0
2022-10-27 09:40:00,148.48,148.58,147.74,148.08,19174.0,140.9589,141.0539,140.2564,140.5792,19174.0
2022-10-27 09:45:00,148.02,148.44,146.52,146.52,24759.0,140.5222,140.9209,139.0982,139.0982,24759.0
2022-10-27 09:50:00,146.57,146.63,145.4,145.93,18872.0,139.1457,139.2026,138.0349,138.5381,18872.0
2022-10-27 09:55:00,145.97,146.95,145.52,146.47,20522.0,138.5761,139.5064,138.1489,139.0507,20522.0
2022-10-27 10:00:00,146.37,148.05,146.21,148.0,21024.0,138.9558,140.5507,138.8039,140.5032,21024.0
2022-10-27 10:05:00,148.02,148.76,148.0,148.43,15483.0,140.5222,141.2247,140.5032,140.9114,15483.0
2022-10-27 10:10:00,148.23,148.74,147.44,148.74,12569.0,140.7216,141.2057,139.9716,141.2057,12569.0
2022-10-27 10:15:00,148.45,149.4,148.44,149.4,16353.0,140.9304,141.8323,140.9209,141.8323,16353.0
2022-10-27 10:20:00,149.43,149.43,148.87,149.2,15879.0,141.8608,141.8608,141.3292,141.6424,15879.0
2022-10-27 10:25:00,149.63,149.78,149.0,149.36,6731.0,142.0507,142.1931,141.4526,141.7943,6731.0
2022-10-27 10:30:00,149.15,149.82,149.15,149.34,5507.0,141.595,142.231,141.595,141.7754,5507.0
2022-10-27 10:35:00,149.32,149.46,148.44,148.56,7024.0,141.7564,141.8893,140.9209,141.0349,7024.0
2022-10-27 10:40:00,148.58,148.58,147.72,148.31,7107.0,141.0539,141.0539,140.2374,140.7975,7107.0
2022-10-27 10:45:00,148.06,148.97,148.06,148.59,11311.0,140.5602,141.4241,140.5602,141.0633,11311.0
2022-10-27 10:50:00,148.61,149.37,148.61,149.29,5636.0,141.0823,141.8038,141.0823,141.7279,5636.0
2022-10-27 10:55:00,149.18,149.19,147.94,147.95,11285.0,141.6235,141.633,140.4463,140.4558,11285.0
2022-10-27 11:00:00,147.72,148.59,147.72,148.43,4727.0,140.2374,141.0633,140.2374,140.9114,4727.0
2022-10-27 11:05:00,148.31,148.99,148.21,148.99,7505.0,140.7975,141.4431,140.7026,141.4431,7505.0
2022-10-27 11:10:00,149.02,149.04,148.55,148.56,4767.0,141.4716,141.4905,141.0254,141.0349,4767.0
2022-10-27 11:15:00,148.51,148.59,148.01,148.22,4061.0,140.9874,141.0633,140.5127,140.7121,4061.0
2022-10-27 11:20:00,148.16,148.86,148.16,148.61,3474.0,140.6551,141.3197,140.6551,141.0823,3474.0
2022-10-27 11:25:00,148.57,148.57,148.0,148.16,11335.0,141.0444,141.0444,140.5032,140.6551,11335.0
2022-10-27 11:30:00,148.2,148.74,147.98,148.49,4258.0,140.6931,141.2057,140.4842,140.9684,4258.0
2022-10-27 11:35:00,148.53,148.98,147.85,147.95,4403.0,141.0064,141.4336,140.3608,140.4558,4403.0
2022-10-27 11:40:00,147.96,148.09,147.85,148.06,4119.0,140.4653,140.5887,140.3608,140.5602,4119.0
2022-10-27 11:45:00,148.1,148.1,147.75,147.75,3245.0,140.5982,140.5982,140.2659,140.2659,3245.0
2022-10-27 11:50:00,147.87,147.88,147.14,147.14,10806.0,140.3798,140.3893,139.6868,139.6868,10806.0
2022-10-27 11:55:00,147.2,147.37,147.0,147.08,10551.0,139.7438,139.9051,139.5539,139.6298,10551.0
2022-10-27 12:00:00,146.9,147.66,146.9,147.66,3641.0,139.4589,140.1805,139.4589,140.1805,3641.0
2022-10-27 12:05:00,147.64,148.02,147.64,147.68,8063.0,140.1615,140.5222,140.1615,140.1994,8063.0
2022-10-27 12:10:00,147.69,147.8,147.55,147.71,4140.0,140.2089,140.3134,140.076,140.2279,4140.0
2022-10-27 12:15:00,147.72,148.05,147.63,147.69,12180.0,140.2374,140.5507,140.152,140.2089,12180.0
2022-10-27 12:20:00,147.72,147.8,147.47,147.75,5917.0,140.2374,140.3134,140.0001,140.2659,5917.0
2022-10-27 12:25:00,147.75,147.75,147.18,147.18,5552.0,140.2659,140.2659,139.7248,139.7248,5552.0
2022-10-27 12:30:00,147.2,147.65,147.11,147.65,4465.0,139.7438,140.171,139.6583,140.171,4465.0
2022-10-27 12:35:00,147.68,147.83,147.61,147.83,9356.0,140.1994,140.3418,140.133,140.3418,9356.0
2022-10-27 12:40:00,147.78,148.0,147.6,148.0,10234.0,140.2944,140.5032,140.1235,140.5032,10234.0
2022-10-27 12:45:00,147.98,148.29,147.49,148.07,17098.0,140.4842,140.7785,140.0191,140.5697,17098.0
2022-10-27 12:50:00,147.95,148.04,147.75,147.93,14854.0,140.4558,140.5412,140.2659,140.4368,14854.0
2022-10-27 12:55:00,147.77,147.87,147.56,147.87,4488.0,140.2849,140.3798,140.0855,140.3798,4488.0
2022-10-27 13:00:00,147.84,147.85,147.52,147.55,7468.0,140.3513,140.3608,140.0475,140.076,7468.0
2022-10-27 13:05:00,147.74,148.28,147.74,148.17,5681.0,140.2564,140.769,140.2564,140.6646,5681.0
2022-10-27 13:10:00,148.18,148.18,147.91,148.03,4298.0,140.6741,140.6741,140.4178,140.5317,4298.0
2022-10-27 13:15:00,147.96,147.99,147.58,147.93,7271.0,140.4653,140.4937,140.1045,140.4368,7271.0
2022-10-27 13:20:00,147.99,148.11,147.92,148.0,6845.0,140.4937,140.6077,140.4273,140.5032,6845.0
2022-10-27 13:25:00,147.89,147.92,147.44,147.53,11256.0,140.3988,140.4273,139.9716,140.057,11256.0
2022-10-27 13:30:00,147.53,147.56,147.15,147.16,13054.0,140.057,140.0855,139.6963,139.7058,13054.0
2022-10-27 13:35:00,147.09,147.2,146.88,146.93,23709.0,139.6393,139.7438,139.44,139.4874,23709.0
2022-10-27 13:40:00,146.94,147.35,146.94,147.2,7704.0,139.4969,139.8862,139.4969,139.7438,7704.0
2022-10-27 13:45:00,147.21,147.29,147.04,147.29,7576.0,139.7532,139.8292,139.5919,139.8292,7576.0
2022-10-27 13:50:00,147.15,147.2,146.99,147.04,6214.0,139.6963,139.7438,139.5444,139.5919,6214.0
2022-10-27 13:55:00,147.0,147.1,146.77,146.85,6000.0,139.5539,139.6488,139.3355,139.4115,6000.0
2022-10-27 14:00:00,146.8,146.96,146.59,146.75,5417.0,139.364,139.5159,139.1647,139.3165,5417.0
2022-10-27 14:05:00,146.73,146.77,146.46,146.47,9276.0,139.2976,139.3355,139.0412,139.0507,9276.0
2022-10-27 14:10:00,146.54,146.54,146.11,146.21,6099.0,139.1172,139.1172,138.709,138.8039,6099.0
2022-10-27 14:15:00,146.26,146.36,146.1,146.34,5412.0,138.8514,138.9463,138.6995,138.9273,5412.0
2022-10-27 14:20:00,146.29,146.45,146.19,146.4,6349.0,138.8798,139.0317,138.7849,138.9843,6349.0
2022-10-27 14:25:00,146.39,146.69,146.39,146.59,4048.0,138.9748,139.2596,138.9748,139.1647,4048.0
2022-10-27 14:30:00,146.63,146.74,146.51,146.62,7015.0,139.2026,139.3071,139.0887,139.1931,7015.0
2022-10-27 14:35:00,146.5,146.61,146.34,146.34,4290.0,139.0792,139.1836,138.9273,138.9273,4290.0
2022-10-27 14:40:00,146.34,146.49,146.27,146.33,7118.0,138.9273,139.0697,138.8609,138.9178,7118.0
2022-10-27 14:45:00,146.33,146.35,146.14,146.24,9466.0,138.9178,138.9368,138.7374,138.8324,9466.0
2022-10-27 14:50:00,146.24,146.43,146.23,146.36,6020.0,138.8324,139.0128,138.8229,138.9463,6020.0
2022-10-27 14:55:00,146.32,146.37,146.08,146.2,12063.0,138.9083,138.9558,138.6805,138.7944,12063.0
2022-10-27 15:00:00,146.14,146.49,146.14,146.46,9286.0,138.7374,139.0697,138.7374,139.0412,9286.0
2022-10-27 15:05:00,146.5,146.5,145.69,145.72,7871.0,139.0792,139.0792,138.3102,138.3387,7871.0
2022-10-27 15:10:00,145.72,146.1,145.67,146.1,9668.0,138.3387,138.6995,138.2913,138.6995,9668.0
2022-10-27 15:15:00,146.19,146.32,146.1,146.31,6564.0,138.7849,138.9083,138.6995,138.8988,6564.0
2022-10-27 15:20:00,146.3,146.46,146.17,146.18,7020.0,138.8893,139.0412,138.7659,138.7754,7020.0
2022-10-27 15:25:00,146.13,146.17,145.87,145.91,9703.0,138.728,138.7659,138.4811,138.5191,9703.0
2022-10-27 15:30:00,145.97,146.06,145.85,145.97,58486.0,138.5761,138.6615,138.4621,138.5761,58486.0
2022-10-27 15:35:00,145.94,145.94,145.64,145.78,16992.0,138.5476,138.5476,138.2628,138.3957,16992.0
2022-10-27 15:40:00,145.78,145.89,145.7,145.72,11832.0,138.3957,138.5001,138.3197,138.3387,11832.0
2022-10-27 15:45:00,145.86,145.86,145.35,145.63,18888.0,138.4716,138.4716,137.9875,138.2533,18888.0
2022-10-27 15:50:00,145.67,145.95,144.93,144.96,50295.0,138.2913,138.5571,137.5887,137.6172,50295.0
2022-10-27 15:55:00,145.01,145.21,144.86,145.11,203065.0,137.6647,137.8546,137.5223,137.7596,203065.0
2022-10-28 09:30:00,145.96,146.94,145.0,146.61,32384.0,138.5666,139.4969,137.6552,139.1836,32384.0
2022-10-28 09:35:00,146.67,147.87,146.67,147.46,12691.0,139.2406,140.3798,139.2406,139.9906,12691.0
2022-10-28 09:40:00,147.43,148.58,147.42,147.75,14468.0,139.9621,141.0539,139.9526,140.2659,14468.0
2022-10-28 09:45:00,147.78,148.31,147.74,148.07,32244.0,140.2944,140.7975,140.2564,140.5697,32244.0
2022-10-28 09:50:00,148.0,148.68,147.77,148.6,38711.0,140.5032,141.1488,140.2849,141.0728,38711.0
2022-10-28 09:55:00,148.41,149.04,148.34,148.79,18617.0,140.8925,141.4905,140.826,141.2532,18617.0
2022-10-28 10:00:00,148.79,149.21,147.95,148.19,11122.0,141.2532,141.6519,140.4558,140.6836,11122.0
2022-10-28 10:05:00,148.57,148.66,147.99,148.04,8670.0,141.0444,141.1298,140.4937,140.5412,8670.0
2022-10-28 10:10:00,148.06,148.06,146.68,147.23,9386.0,140.5602,140.5602,139.2501,139.7722,9386.0
2022-10-28 10:15:00,147.24,147.8,147.06,147.27,10440.0,139.7817,140.3134,139.6108,139.8102,10440.0
2022-10-28 10:20:00,147.46,147.55,146.79,147.1,10789.0,139.9906,140.076,139.3545,139.6488,10789.0
2022-10-28 10:25:00,147.11,148.37,147.11,148.37,11100.0,139.6583,140.8545,139.6583,140.8545,11100.0
2022-10-28 10:30:00,148.39,148.76,148.17,148.18,4260.0,140.8735,141.2247,140.6646,140.6741,4260.0
2022-10-28 10:35:00,148.23,148.3,147.89,148.07,14278.0,140.7216,140.788,140.3988,140.5697,14278.0
2022-10-28 10:40:00,148.16,148.34,147.86,148.1,7312.0,140.6551,140.826,140.3703,140.5982,7312.0
2022-10-28 10:45:00,148.31,148.72,148.2,148.68,7803.0,140.7975,141.1868,140.6931,141.1488,7803.0
2022-10-28 10:50:00,148.61,149.23,148.47,149.22,10142.0,141.0823,141.6709,140.9494,141.6614,10142.0
2022-10-28 10:55:00,149.16,149.37,148.95,149.21,6605.0,141.6045,141.8038,141.4051,141.6519,6605.0
2022-10-28 11:00:00,149.35,149.47,149.13,149.2,8053.0,141.7848,141.8988,141.576,141.6424,8053.0
2022-10-28 11:05:00,149.23,149.55,148.92,149.55,6290.0,141.6709,141.9747,141.3766,141.9747,6290.0
2022-10-28 11:10:00,149.44,149.88,149.38,149.82,14487.0,141.8703,142.288,141.8133,142.231,14487.0
2022-10-28 11:15:00,149.72,150.04,149.52,149.99,15497.0,142.1361,142.4399,141.9462,142.3924,15497.0
2022-10-28 11:20:00,150.06,150.27,149.87,149.97,16592.0,142.4589,142.6582,142.2785,142.3734,16592.0
2022-10-28 11:25:00,150.02,150.4,149.96,150.03,9744.0,142.4209,142.7817,142.3639,142.4304,9744.0
2022-10-28 11:30:00,150.06,150.21,149.91,150.03,9379.0,142.4589,142.6013,142.3165,142.4304,9379.0
2022-10-28 11:35:00,150.0,150.23,149.81,150.17,13465.0,142.4019,142.6203,142.2215,142.5633,13465.0
2022-10-28 11:40:00,150.25,151.0,150.25,151.0,8411.0,142.6393,143.3513,142.6393,143.3513,8411.0
2022-10-28 11:45:00,150.94,150.94,150.51,150.74,7682.0,143.2943,143.2943,142.8861,143.1044,7682.0
2022-10-28 11:50:00,150.71,150.72,150.39,150.59,16017.0,143.076,143.0855,142.7722,142.962,16017.0
2022-10-28 11:55:00,150.52,150.61,150.41,150.57,23086.0,142.8956,142.981,142.7912,142.943,23086.0
2022-10-28 12:00:00,150.56,151.03,150.56,150.78,10263.0,142.9336,143.3797,142.9336,143.1424,10263.0
2022-10-28 12:05:00,150.75,151.09,150.48,150.87,21578.0,143.1139,143.4367,142.8576,143.2279,21578.0
2022-10-28 12:10:00,150.94,151.13,150.83,151.01,2632.0,143.2943,143.4747,143.1899,143.3608,2632.0
2022-10-28 12:15:00,151.21,151.56,151.2,151.56,10880.0,143.5506,143.8829,143.5411,143.8829,10880.0
2022-10-28 12:20:00,151.56,151.69,151.38,151.58,17725.0,143.8829,144.0063,143.712,143.9019,17725.0
2022-10-28 12:25:00,151.55,151.81,151.53,151.66,10023.0,143.8734,144.1202,143.8544,143.9778,10023.0
2022-10-28 12:30:00,151.69,151.81,151.48,151.48,12111.0,144.0063,144.1202,143.807,143.807,12111.0
2022-10-28 12:35:00,151.57,151.61,151.09,151.09,10960.0,143.8924,143.9304,143.4367,143.4367,10960.0
2022-10-28 12:40:00,151.21,151.24,151.05,151.05,3756.0,143.5506,143.5791,143.3987,143.3987,3756.0
2022-10-28 12:45:00,150.99,151.02,150.59,151.0,6440.0,143.3418,143.3703,142.962,143.3513,6440.0
2022-10-28 12:50:00,150.91,151.15,150.88,151.03,5599.0,143.2658,143.4937,143.2373,143.3797,5599.0
2022-10-28 12:55:00,151.06,151.13,150.94,151.03,6256.0,143.4082,143.4747,143.2943,143.3797,6256.0
2022-10-28 13:00:00,151.0,151.14,150.92,151.04,5360.0,143.3513,143.4842,143.2753,143.3892,5360.0
2022-10-28 13:05:00,151.07,151.17,150.98,151.06,13633.0,143.4177,143.5127,143.3323,143.4082,13633.0
2022-10-28 13:10:00,151.02,151.15,150.98,151.05,9463.0,143.3703,143.4937,143.3323,143.3987,9463.0
2022-10-28 13:15:00,151.07,151.07,150.57,150.58,18632.0,143.4177,143.4177,142.943,142.9525,18632.0
2022-10-28 13:20:00,150.64,150.83,150.64,150.75,3780.0,143.0095,143.1899,143.0095,143.1139,3780.0
2022-10-28 13:25:00,150.8,150.9,150.42,150.43,6911.0,143.1614,143.2563,142.8006,142.8101,6911.0
2022-10-28 13:30:00,150.44,150.57,150.39,150.57,4268.0,142.8196,142.943,142.7722,142.943,4268.0
2022-10-28 13:35:00,150.56,150.71,150.53,150.6,4761.0,142.9336,143.076,142.9051,142.9715,4761.0
2022-10-28 13:40:00,150.6,150.75,150.48,150.54,3464.0,142.9715,143.1139,142.8576,142.9146,3464.0
2022-10-28 13:45:00,150.5,150.58,150.31,150.44,16235.0,142.8766,142.9525,142.6962,142.8196,16235.0
2022-10-28 13:50:00,150.48,150.7,150.47,150.7,3720.0,142.8576,143.0665,142.8481,143.0665,3720.0
2022-10-28 13:55:00,150.65,150.76,150.41,150.48,12776.0,143.019,143.1234,142.7912,142.8576,12776.0
2022-10-28 14:00:00,150.58,150.91,150.57,150.7,10533.0,142.9525,143.2658,142.943,143.0665,10533.0
2022-10-28 14:05:00,150.69,150.69,150.44,150.58,6034.0,143.057,143.057,142.8196,142.9525,6034.0
2022-10-28 14:10:00,150.53,150.77,150.52,150.77,2400.0,142.9051,143.1329,142.8956,143.1329,2400.0
2022-10-28 14:15:00,150.73,150.95,150.73,150.79,5401.0,143.0949,143.3038,143.0949,143.1519,5401.0
2022-10-28 14:20:00,150.8,150.85,150.62,150.65,5981.0,143.1614,143.2089,142.9905,143.019,5981.0
2022-10-28 14:25:00,150.65,150.7,150.5,150.58,4462.0,143.019,143.0665,142.8766,142.9525,4462.0
2022-10-28 14:30:00,150.56,150.62,150.38,150.54,5502.0,142.9336,142.9905,142.7627,142.9146,5502.0
2022-10-28 14:35:00,150.58,150.67,150.57,150.67,3396.0,142.9525,143.038,142.943,143.038,3396.0
2022-10-28 14:40:00,150.66,150.66,150.55,150.58,5190.0,143.0285,143.0285,142.9241,142.9525,5190.0
2022-10-28 14:45:00,150.61,150.81,150.48,150.54,11044.0,142.981,143.1709,142.8576,142.9146,11044.0
2022-10-28 14:50:00,150.52,150.94,150.47,150.58,10043.0,142.8956,143.2943,142.8481,142.9525,10043.0
2022-10-28 14:55:00,150.62,150.76,150.39,150.55,14050.0,142.9905,143.1234,142.7722,142.9241,14050.0
2022-10-28 15:00:00,150.55,150.61,150.43,150.47,8112.0,142.9241,142.981,142.8101,142.8481,8112.0
2022-10-28 15:05:00,150.45,150.61,150.36,150.61,5630.0,142.8291,142.981,142.7437,142.981,5630.0
2022-10-28 15:10:00,150.64,150.73,150.51,150.73,10790.0,143.0095,143.0949,142.8861,143.0949,10790.0
2022-10-28 15:15:00,150.75,150.82,150.69,150.72,8070.0,143.1139,143.1804,143.057,143.0855,8070.0
2022-10-28 15:20:00,150.74,151.07,150.69,151.05,10216.0,143.1044,143.4177,143.057,143.3987,10216.0
2022-10-28 15:25:00,151.01,151.34,151.01,151.27,15888.0,143.3608,143.674,143.3608,143.6076,15888.0
2022-10-28 15:30:00,151.26,151.36,151.14,151.34,14797.0,143.5981,143.693,143.4842,143.674,14797.0
2022-10-28 15:35:00,151.34,151.39,151.09,151.28,17607.0,143.674,143.7215,143.4367,143.6171,17607.0
2022-10-28 15:40:00,151.28,151.6,151.25,151.46,27659.0,143.6171,143.9209,143.5886,143.788,27659.0
2022-10-28 15:45:00,151.48,151.55,151.39,151.49,25668.0,143.807,143.8734,143.7215,143.8164,25668.0
2022-10-28 15:50:00,151.49,151.71,151.41,151.5,49727.0,143.8164,144.0253,143.7405,143.8259,49727.0
2022-10-28 15:55:00,151.69,152.19,151.46,151.6,167006.0,144.0063,144.481,143.788,143.9209,167006.0
2022-10-31 09:30:00,149.77,150.58,147.58,148.4,33896.0,142.1836,142.9525,140.1045,140.883,33896.0
2022-10-31 09:35:00,148.4,148.6,147.48,147.96,17844.0,140.883,141.0728,140.0096,140.4653,17844.0
2022-10-31 09:40:00,147.9,148.45,147.04,147.23,33346.0,140.4083,140.9304,139.5919,139.7722,33346.0
2022-10-31 09:45:00,147.4,147.4,145.71,145.97,20648.0,139.9336,139.9336,138.3292,138.5761,20648.0
2022-10-31 09:50:00,145.86,146.84,145.54,146.64,18961.0,138.4716,139.402,138.1678,139.2121,18961.0
2022-10-31 09:55:00,146.78,147.31,146.55,146.75,11554.0,139.345,139.8482,139.1267,139.3165,11554.0
2022-10-31 10:00:00,146.59,147.54,146.58,147.5,18620.0,139.1647,140.0665,139.1552,140.0286,18620.0
2022-10-31 10:05:00,147.39,147.5,146.82,147.19,13614.0,139.9241,140.0286,139.383,139.7343,13614.0
2022-10-31 10:10:00,147.03,147.64,146.81,147.57,13946.0,139.5824,140.1615,139.3735,140.095,13946.0
2022-10-31 10:15:00,147.53,148.08,147.47,148.03,9924.0,140.057,140.5792,140.0001,140.5317,9924.0
2022-10-31 10:20:00,147.93,148.14,147.37,147.55,8459.0,140.4368,140.6361,139.9051,140.076,8459.0
2022-10-31 10:25:00,147.62,148.06,147.39,147.67,6507.0,140.1425,140.5602,139.9241,140.1899,6507.0
2022-10-31 10:30:00,147.54,147.91,147.14,147.15,7871.0,140.0665,140.4178,139.6868,139.6963,7871.0
2022-10-31 10:35:00,146.96,147.08,146.56,147.08,8070.0,139.5159,139.6298,139.1362,139.6298,8070.0
2022-10-31 10:40:00,146.97,147.29,146.62,146.89,10377.0,139.5254,139.8292,139.1931,139.4495,10377.0
2022-10-31 10:45:00,146.85,147.44,146.8,147.07,9005.0,139.4115,139.9716,139.364,139.6203,9005.0
2022-10-31 10:50:00,147.1,147.26,146.5,146.53,17806.0,139.6488,139.8007,139.0792,139.1077,17806.0
2022-10-31 10:55:00,146.59,146.87,146.05,146.14,46537.0,139.1647,139.4305,138.652,138.7374,46537.0
2022-10-31 11:00:00,146.14,146.63,146.13,146.5,19148.0,138.7374,139.2026,138.728,139.0792,19148.0
2022-10-31 11:05:00,146.41,147.01,146.08,146.47,18476.0,138.9938,139.5634,138.6805,139.0507,18476.0
2022-10-31 11:10:00,146.48,146.74,146.29,146.36,12111.0,139.0602,139.3071,138.8798,138.9463,12111.0
2022-10-31 11:15:00,146.45,146.77,146.22,146.68,20166.0,139.0317,139.3355,138.8134,139.2501,20166.0
2022-10-31 11:20:00,146.68,147.3,146.5,147.25,29719.0,139.2501,139.8387,139.0792,139.7912,29719.0
2022-10-31 11:25:00,147.14,147.38,146.96,147.17,17164.0,139.6868,139.9146,139.5159,139.7153,17164.0
2022-10-31 11:30:00,147.17,147.17,146.77,146.97,20633.0,139.7153,139.7153,139.3355,139.5254,20633.0
2022-10-31 11:35:00,146.89,147.15,146.73,146.88,10432.0,139.4495,139.6963,139.2976,139.44,10432.0
2022-10-31 11:40:00,146.95,147.54,146.9,147.49,9985.0,139.5064,140.0665,139.4589,140.0191,9985.0
2022-10-31 11:45:00,147.5,147.78,147.44,147.54,21639.0,140.0286,140.2944,139.9716,140.0665,21639.0
2022-10-31 11:50:00,147.55,147.77,147.44,147.63,14083.0,140.076,140.2849,139.9716,140.152,14083.0
2022-10-31 11:55:00,147.57,147.71,146.67,146.91,17137.0,140.095,140.2279,139.2406,139.4684,17137.0
2022-10-31 12:00:00,146.91,146.94,146.5,146.77,14724.0,139.4684,139.4969,139.0792,139.3355,14724.0
2022-10-31 12:05:00,146.72,146.84,146.42,146.49,13191.0,139.2881,139.402,139.0033,139.0697,13191.0
2022-10-31 12:10:00,146.5,147.16,146.5,147.13,17213.0,139.0792,139.7058,139.0792,139.6773,17213.0
2022-10-31 12:15:00,147.11,147.75,147.11,147.5,9414.0,139.6583,140.2659,139.6583,140.0286,9414.0
2022-10-31 12:20:00,147.52,147.54,147.13,147.18,8018.0,140.0475,140.0665,139.6773,139.7248,8018.0
2022-10-31 12:25:00,147.18,147.41,147.06,147.33,25550.0,139.7248,139.9431,139.6108,139.8672,25550.0
2022-10-31 12:30:00,147.25,147.4,147.06,147.06,12038.0,139.7912,139.9336,139.6108,139.6108,12038.0
2022-10-31 12:35:00,147.0,147.19,146.65,146.65,11445.0,139.5539,139.7343,139.2216,139.2216,11445.0
2022-10-31 12:40:00,146.71,146.71,146.21,146.48,11790.0,139.2786,139.2786,138.8039,139.0602,11790.0
2022-10-31 12:45:00,146.47,146.68,146.43,146.65,7485.0,139.0507,139.2501,139.0128,139.2216,7485.0
2022-10-31 12:50:00,146.61,146.87,146.54,146.54,9812.0,139.1836,139.4305,139.1172,139.1172,9812.0
2022-10-31 12:55:00,146.54,146.83,146.52,146.64,9803.0,139.1172,139.3925,139.0982,139.2121,9803.0
2022-10-31 13:00:00,146.72,146.83,146.51,146.51,12584.0,139.2881,139.3925,139.0887,139.0887,12584.0
2022-10-31 13:05:00,146.52,146.86,146.4,146.8,7759.0,139.0982,139.421,138.9843,139.364,7759.0
2022-10-31 13:10:00,146.78,147.19,146.75,147.19,13852.0,139.345,139.7343,139.3165,139.7343,13852.0
2022-10-31 13:15:00,147.14,147.72,147.05,147.72,10448.0,139.6868,140.2374,139.6014,140.2374,10448.0
2022-10-31 13:20:00,147.68,147.86,147.47,147.84,9689.0,140.1994,140.3703,140.0001,140.3513,9689.0
2022-10-31 13:25:00,147.78,148.0,147.65,147.94,9194.0,140.2944,140.5032,140.171,140.4463,9194.0
2022-10-31 13:30:00,147.93,148.08,147.8,148.05,13303.0,140.4368,140.5792,140.3134,140.5507,13303.0
2022-10-31 13:35:00,148.05,148.05,147.66,147.88,16247.0,140.5507,140.5507,140.1805,140.3893,16247.0
2022-10-31 13:40:00,147.77,147.77,147.35,147.53,31169.0,140.2849,140.2849,139.8862,140.057,31169.0
2022-10-31 13:45:00,147.53,147.53,147.14,147.3,15387.0,140.057,140.057,139.6868,139.8387,15387.0
2022-10-31 13:50:00,147.3,147.45,147.16,147.21,8919.0,139.8387,139.9811,139.7058,139.7532,8919.0
2022-10-31 13:55:00,147.21,147.61,147.2,147.38,31510.0,139.7532,140.133,139.7438,139.9146,31510.0
2022-10-31 14:00:00,147.38,147.53,147.31,147.43,10811.0,139.9146,140.057,139.8482,139.9621,10811.0
2022-10-31 14:05:00,147.39,147.39,146.88,147.0,35880.0,139.9241,139.9241,139.44,139.5539,35880.0
2022-10-31 14:10:00,146.98,147.13,146.86,146.9,9938.0,139.5349,139.6773,139.421,139.4589,9938.0
2022-10-31 14:15:00,146.92,146.97,146.68,146.85,14520.0,139.4779,139.5254,139.2501,139.4115,14520.0
2022-10-31 14:20:00,146.88,147.05,146.87,146.96,10483.0,139.44,139.6014,139.4305,139.5159,10483.0
2022-10-31 14:25:00,146.94,147.09,146.92,146.93,10744.0,139.4969,139.6393,139.4779,139.4874,10744.0
2022-10-31 14:30:00,146.93,147.23,146.87,147.03,29805.0,139.4874,139.7722,139.4305,139.5824,29805.0
2022-10-31 14:35:00,147.05,147.37,147.04,147.19,15129.0,139.6014,139.9051,139.5919,139.7343,15129.0
2022-10-31 14:40:00,147.17,147.23,147.01,147.12,16490.0,139.7153,139.7722,139.5634,139.6678,16490.0
2022-10-31 14:45:00,147.12,147.36,146.93,147.05,17645.0,139.6678,139.8956,139.4874,139.6014,17645.0
2022-10-31 14:50:00,147.06,147.24,146.98,147.19,10361.0,139.6108,139.7817,139.5349,139.7343,10361.0
2022-10-31 14:55:00,147.25,147.32,146.78,146.97,18256.0,139.7912,139.8577,139.345,139.5254,18256.0
2022-10-31 15:00:00,146.92,146.92,146.35,146.35,21414.0,139.4779,139.4779,138.9368,138.9368,21414.0
2022-10-31 15:05:00,146.35,146.53,146.11,146.3,14723.0,138.9368,139.1077,138.709,138.8893,14723.0
2022-10-31 15:10:00,146.31,146.57,146.31,146.51,25668.0,138.8988,139.1457,138.8988,139.0887,25668.0
2022-10-31 15:15:00,146.57,146.77,146.5,146.72,33648.0,139.1457,139.3355,139.0792,139.2881,33648.0
2022-10-31 15:20:00,146.68,146.75,146.47,146.53,17944.0,139.2501,139.3165,139.0507,139.1077,17944.0
2022-10-31 15:25:00,146.61,146.65,146.43,146.45,13803.0,139.1836,139.2216,139.0128,139.0317,13803.0
2022-10-31 15:30:00,146.43,146.75,146.37,146.74,19224.0,139.0128,139.3165,138.9558,139.3071,19224.0
2022-10-31 15:35:00,146.75,147.35,146.75,147.27,26825.0,139.3165,139.8862,139.3165,139.8102,26825.0
2022-10-31 15:40:00,147.27,147.48,147.06,147.06,39139.0,139.8102,140.0096,139.6108,139.6108,39139.0
2022-10-31 15:45:00,147.06,147.14,146.51,146.61,38867.0,139.6108,139.6868,139.0887,139.1836,38867.0
2022-10-31 15:50:00,146.63,146.66,145.9,146.14,86437.0,139.2026,139.2311,138.5096,138.7374,86437.0
2022-10-31 15:55:00,146.14,146.2,145.78,146.08,162874.0,138.7374,138.7944,138.3957,138.6805,162874.0
2022-11-01 09:30:00,150.48,153.85,150.19,151.22,182731.0,142.8576,146.0569,142.5823,143.5601,182731.0
2022-11-01 09:35:00,151.34,152.24,150.01,150.12,48654.0,143.674,144.5285,142.4114,142.5158,48654.0
2022-11-01 09:40:00,150.31,150.76,148.74,149.66,53726.0,142.6962,143.1234,141.2057,142.0791,53726.0
2022-11-01 09:45:00,149.86,151.24,149.54,150.48,34581.0,142.269,143.5791,141.9652,142.8576,34581.0
2022-11-01 09:50:00,150.53,150.78,149.67,150.27,46552.0,142.9051,143.1424,142.0886,142.6582,46552.0
2022-11-01 09:55:00,150.36,151.22,149.96,150.99,24045.0,142.7437,143.5601,142.3639,143.3418,24045.0
2022-11-01 10:00:00,151.03,151.14,148.45,148.76,60234.0,143.3797,143.4842,140.9304,141.2247,60234.0
2022-11-01 10:05:00,148.81,149.44,147.8,148.49,68654.0,141.2722,141.8703,140.3134,140.9684,68654.0
2022-11-01 10:10:00,148.45,150.5,148.32,150.5,28633.0,140.9304,142.8766,140.807,142.8766,28633.0
2022-11-01 10:15:00,150.17,151.37,149.89,150.57,52816.0,142.5633,143.7025,142.2975,142.943,52816.0
2022-11-01 10:20:00,150.4,150.57,149.6,150.15,29619.0,142.7817,142.943,142.0222,142.5443,29619.0
2022-11-01 10:25:00,150.14,150.82,149.91,150.72,20857.0,142.5348,143.1804,142.3165,143.0855,20857.0
2022-11-01 10:30:00,150.72,151.26,150.13,151.04,18282.0,143.0855,143.5981,142.5253,143.3892,18282.0
2022-11-01 10:35:00,151.14,151.18,150.45,150.55,37504.0,143.4842,143.5222,142.8291,142.9241,37504.0
2022-11-01 10:40:00,150.55,150.55,149.79,149.86,25492.0,142.9241,142.9241,142.2026,142.269,25492.0
2022-11-01 10:45:00,150.1,150.68,149.9,150.59,11642.0,142.4969,143.0475,142.307,142.962,11642.0
2022-11-01 10:50:00,150.59,151.25,150.47,151.06,19116.0,142.962,143.5886,142.8481,143.4082,19116.0
2022-11-01 10:55:00,151.08,151.71,151.03,151.54,52818.0,143.4272,144.0253,143.3797,143.8639,52818.0
2022-11-01 11:00:00,151.7,152.2,151.3,151.99,67262.0,144.0158,144.4905,143.6361,144.2911,67262.0
2022-11-01 11:05:00,151.99,152.08,150.64,150.87,43913.0,144.2911,144.3766,143.0095,143.2279,43913.0
2022-11-01 11:10:00,150.87,151.65,150.71,151.5,15537.0,143.2279,143.9683,143.076,143.8259,15537.0
2022-11-01 11:15:00,151.46,151.78,151.09,151.15,20436.0,143.788,144.0918,143.4367,143.4937,20436.0
2022-11-01 11:20:00,151.1,151.36,150.81,151.14,19211.0,143.4462,143.693,143.1709,143.4842,19211.0
2022-11-01 11:25:00,151.06,151.79,150.96,151.79,18063.0,143.4082,144.1013,143.3133,144.1013,18063.0
2022-11-01 11:30:00,151.96,152.0,151.7,152.0,25195.0,144.2626,144.3006,144.0158,144.3006,25195.0
2022-11-01 11:35:00,152.0,152.12,151.14,151.51,39107.0,144.3006,144.4145,143.4842,143.8354,39107.0
2022-11-01 11:40:00,151.46,151.78,151.28,151.4,14690.0,143.788,144.0918,143.6171,143.731,14690.0
2022-11-01 11:45:00,151.28,151.75,151.27,151.55,31499.0,143.6171,144.0633,143.6076,143.8734,31499.0
2022-11-01 11:50:00,151.6,152.05,151.56,151.92,16111.0,143.9209,144.3481,143.8829,144.2247,16111.0
2022-11-01 11:55:00,151.92,152.88,151.84,152.61,28383.0,144.2247,145.136,144.1487,144.8797,28383.0
2022-11-01 12:00:00,152.6,152.89,152.6,152.87,18625.0,144.8702,145.1455,144.8702,145.1265,18625.0
2022-11-01 12:05:00,152.84,153.52,152.71,153.19,37744.0,145.0981,145.7436,144.9746,145.4303,37744.0
2022-11-01 12:10:00,153.17,153.29,152.51,152.92,29910.0,145.4113,145.5253,144.7848,145.174,29910.0
2022-11-01 12:15:00,152.81,153.13,152.38,152.64,18716.0,145.0696,145.3734,144.6614,144.9082,18716.0
2022-11-01 12:20:00,152.69,152.88,152.32,152.51,22539.0,144.9557,145.136,144.6044,144.7848,22539.0
2022-11-01 12:25:00,152.44,152.64,151.71,151.72,23411.0,144.7183,144.9082,144.0253,144.0348,23411.0
2022-11-01 12:30:00,151.72,152.09,151.52,151.83,22977.0,144.0348,144.3861,143.8449,144.1392,22977.0
2022-11-01 12:35:00,151.91,152.25,151.84,152.19,14812.0,144.2152,144.538,144.1487,144.481,14812.0
2022-11-01 12:40:00,152.14,152.45,151.97,152.37,20986.0,144.4335,144.7278,144.2721,144.6519,20986.0
2022-11-01 12:45:00,152.37,152.51,152.16,152.28,14650.0,144.6519,144.7848,144.4525,144.5664,14650.0
2022-11-01 12:50:00,152.15,152.32,151.82,152.32,23209.0,144.443,144.6044,144.1297,144.6044,23209.0
2022-11-01 12:55:00,152.31,152.69,152.08,152.57,18660.0,144.5949,144.9557,144.3766,144.8417,18660.0
2022-11-01 13:00:00,152.59,152.8,152.15,152.15,20066.0,144.8607,145.0601,144.443,144.443,20066.0
2022-11-01 13:05:00,152.22,152.5,152.14,152.21,20848.0,144.5095,144.7753,144.4335,144.5,20848.0
2022-11-01 13:10:00,152.21,152.79,152.2,152.6,15936.0,144.5,145.0506,144.4905,144.8702,15936.0
2022-11-01 13:15:00,152.65,153.25,152.53,153.24,18466.0,144.9177,145.4873,144.8038,145.4778,18466.0
2022-11-01 13:20:00,153.21,153.31,153.08,153.21,12098.0,145.4493,145.5443,145.3259,145.4493,12098.0
2022-11-01 13:25:00,153.25,153.28,152.89,152.96,10689.0,145.4873,145.5158,145.1455,145.212,10689.0
2022-11-01 13:30:00,153.04,153.08,152.54,152.54,13289.0,145.2879,145.3259,144.8133,144.8133,13289.0
2022-11-01 13:35:00,152.5,152.96,152.5,152.88,36943.0,144.7753,145.212,144.7753,145.136,36943.0
2022-11-01 13:40:00,152.94,153.45,152.88,153.4,18040.0,145.193,145.6772,145.136,145.6297,18040.0
2022-11-01 13:45:00,153.45,153.72,153.24,153.53,29462.0,145.6772,145.9335,145.4778,145.7531,29462.0
2022-11-01 13:50:00,153.53,153.55,153.23,153.34,13129.0,145.7531,145.7721,145.4683,145.5727,13129.0
2022-11-01 13:55:00,153.34,153.38,152.85,153.07,41233.0,145.5727,145.6107,145.1076,145.3164,41233.0
2022-11-01 14:00:00,153.04,153.14,152.92,153.07,6653.0,145.2879,145.3829,145.174,145.3164,6653.0
2022-11-01 14:05:00,153.1,153.2,152.76,153.2,7444.0,145.3449,145.4398,145.0221,145.4398,7444.0
2022-11-01 14:10:00,153.11,153.2,152.93,153.08,22224.0,145.3544,145.4398,145.1835,145.3259,22224.0
2022-11-01 14:15:00,153.18,153.18,152.74,152.94,22689.0,145.4208,145.4208,145.0031,145.193,22689.0
2022-11-01 14:20:00,152.94,152.99,152.74,152.93,51818.0,145.193,145.2405,145.0031,145.1835,51818.0
2022-11-01 14:25:00,152.87,152.93,152.14,152.57,29955.0,145.1265,145.1835,144.4335,144.8417,29955.0
2022-11-01 14:30:00,152.57,152.75,152.26,152.55,8337.0,144.8417,145.0126,144.5474,144.8228,8337.0
2022-11-01 14:35:00,152.63,152.63,152.39,152.5,5221.0,144.8987,144.8987,144.6709,144.7753,5221.0
2022-11-01 14:40:00,152.43,152.58,152.12,152.26,24145.0,144.7088,144.8512,144.4145,144.5474,24145.0
2022-11-01 14:45:00,152.34,152.55,152.19,152.53,15672.0,144.6234,144.8228,144.481,144.8038,15672.0
2022-11-01 14:50:00,152.5,152.85,152.5,152.56,16377.0,144.7753,145.1076,144.7753,144.8322,16377.0
2022-11-01 14:55:00,152.7,152.97,152.63,152.85,23327.0,144.9652,145.2215,144.8987,145.1076,23327.0
2022-11-01 15:00:00,152.82,153.09,152.73,153.01,16755.0,145.0791,145.3354,144.9936,145.2595,16755.0
2022-11-01 15:05:00,153.12,153.23,153.01,153.21,15837.0,145.3639,145.4683,145.2595,145.4493,15837.0
2022-11-01 15:10:00,153.22,153.32,153.08,153.14,18774.0,145.4588,145.5538,145.3259,145.3829,18774.0
2022-11-01 15:15:00,153.14,153.19,152.79,152.81,15944.0,145.3829,145.4303,145.0506,145.0696,15944.0
2022-11-01 15:20:00,152.87,153.05,152.86,153.0,17844.0,145.1265,145.2974,145.1171,145.25,17844.0
2022-11-01 15:25:00,153.0,153.03,152.75,152.95,42943.0,145.25,145.2784,145.0126,145.2025,42943.0
2022-11-01 15:30:00,152.95,153.1,152.83,153.01,40472.0,145.2025,145.3449,145.0886,145.2595,40472.0
2022-11-01 15:35:00,152.96,153.06,152.59,152.64,25637.0,145.212,145.3069,144.8607,144.9082,25637.0
2022-11-01 15:40:00,152.59,152.69,152.3,152.59,28997.0,144.8607,144.9557,144.5854,144.8607,28997.0
2022-11-01 15:45:00,152.63,152.81,152.44,152.78,134979.0,144.8987,145.0696,144.7183,145.0411,134979.0
2022-11-01 15:50:00,152.83,152.83,152.18,152.3,115303.0,145.0886,145.0886,144.4715,144.5854,115303.0
2022-11-01 15:55:00,152.22,152.35,151.8,151.85,233208.0,144.5095,144.6329,144.1107,144.1582,233208.0
2022-11-02 09:30:00,151.95,153.2,151.95,152.68,31061.0,144.2531,145.4398,144.2531,144.9462,31061.0
2022-11-02 09:35:00,152.68,153.6,152.43,152.48,22719.0,144.9462,145.8196,144.7088,144.7563,22719.0
2022-11-02 09:40:00,152.82,153.85,152.82,153.22,19151.0,145.0791,146.0569,145.0791,145.4588,19151.0
2022-11-02 09:45:00,153.2,153.77,153.09,153.69,20336.0,145.4398,145.981,145.3354,145.905,20336.0
2022-11-02 09:50:00,153.69,153.79,153.25,153.72,13591.0,145.905,145.9999,145.4873,145.9335,13591.0
2022-11-02 09:55:00,153.56,153.74,153.1,153.27,9939.0,145.7816,145.9525,145.3449,145.5063,9939.0
2022-11-02 10:00:00,153.4,154.18,153.39,154.15,34219.0,145.6297,146.3702,145.6202,146.3417,34219.0
2022-11-02 10:05:00,154.29,154.97,154.18,154.75,22827.0,146.4746,147.1202,146.3702,146.9113,22827.0
2022-11-02 10:10:00,154.75,155.04,154.57,154.59,20111.0,146.9113,147.1866,146.7404,146.7594,20111.0
2022-11-02 10:15:00,154.65,154.9,153.7,153.8,48280.0,146.8164,147.0537,145.9145,146.0094,48280.0
2022-11-02 10:20:00,153.77,154.13,153.27,153.72,36951.0,145.981,146.3227,145.5063,145.9335,36951.0
2022-11-02 10:25:00,153.61,153.64,152.92,153.06,10822.0,145.8291,145.8575,145.174,145.3069,10822.0
2022-11-02 10:30:00,153.04,153.25,152.9,152.9,24767.0,145.2879,145.4873,145.155,145.155,24767.0
2022-11-02 10:35:00,152.81,153.41,152.8,153.41,6465.0,145.0696,145.6392,145.0601,145.6392,6465.0
2022-11-02 10:40:00,153.49,153.78,153.38,153.78,7143.0,145.7151,145.9905,145.6107,145.9905,7143.0
2022-11-02 10:45:00,153.69,153.8,153.51,153.68,5158.0,145.905,146.0094,145.7341,145.8955,5158.0
2022-11-02 10:50:00,153.52,154.22,153.36,154.09,16379.0,145.7436,146.4082,145.5917,146.2847,16379.0
2022-11-02 10:55:00,154.09,154.36,153.97,154.03,5528.0,146.2847,146.5411,146.1708,146.2278,5528.0
2022-11-02 11:00:00,153.92,154.38,153.92,154.29,15160.0,146.1234,146.5601,146.1234,146.4746,15160.0
2022-11-02 11:05:00,154.3,154.5,154.26,154.5,8854.0,146.4841,146.674,146.4461,146.674,8854.0
2022-11-02 11:10:00,154.6,154.67,154.44,154.54,10653.0,146.7689,146.8354,146.617,146.712,10653.0
2022-11-02 11:15:00,154.54,154.71,154.29,154.36,10378.0,146.712,146.8733,146.4746,146.5411,10378.0
2022-11-02 11:20:00,154.36,154.64,154.19,154.64,36219.0,146.5411,146.8069,146.3797,146.8069,36219.0
2022-11-02 11:25:00,154.64,154.68,154.29,154.43,6457.0,146.8069,146.8449,146.4746,146.6075,6457.0
2022-11-02 11:30:00,154.5,154.75,154.39,154.72,5796.0,146.674,146.9113,146.5696,146.8828,5796.0
2022-11-02 11:35:00,154.74,154.95,154.39,154.57,6665.0,146.9018,147.1012,146.5696,146.7404,6665.0
2022-11-02 11:40:00,154.51,154.63,154.4,154.46,4082.0,146.6835,146.7974,146.579,146.636,4082.0
2022-11-02 11:45:00,154.5,154.58,154.28,154.58,10291.0,146.674,146.7499,146.4651,146.7499,10291.0
2022-11-02 11:50:00,154.58,154.95,154.53,154.9,7392.0,146.7499,147.1012,146.7025,147.0537,7392.0
2022-11-02 11:55:00,154.95,155.01,154.36,154.37,7844.0,147.1012,147.1581,146.5411,146.5506,7844.0
2022-11-02 12:00:00,154.44,154.67,154.44,154.51,7267.0,146.617,146.8354,146.617,146.6835,7267.0
2022-11-02 12:05:00,154.54,154.62,154.43,154.61,38245.0,146.712,146.7879,146.6075,146.7784,38245.0
2022-11-02 12:10:00,154.65,154.82,154.65,154.81,10163.0,146.8164,146.9778,146.8164,146.9683,10163.0
2022-11-02 12:15:00,154.85,154.85,154.4,154.5,11058.0,147.0063,147.0063,146.579,146.674,11058.0
2022-11-02 12:20:00,154.47,154.57,154.05,154.06,8522.0,146.6455,146.7404,146.2468,146.2563,8522.0
2022-11-02 12:25:00,154.17,154.24,153.86,154.05,5729.0,146.3607,146.4271,146.0664,146.2468,5729.0
2022-11-02 12:30:00,153.98,153.99,153.68,153.74,6868.0,146.1803,146.1898,145.8955,145.9525,6868.0
2022-11-02 12:35:00,153.74,153.74,153.34,153.47,8048.0,145.9525,145.9525,145.5727,145.6962,8048.0
2022-11-02 12:40:00,153.47,153.93,153.34,153.93,10347.0,145.6962,146.1329,145.5727,146.1329,10347.0
2022-11-02 12:45:00,153.96,154.05,153.82,153.95,6887.0,146.1613,146.2468,146.0284,146.1518,6887.0
2022-11-02 12:50:00,153.95,154.15,153.88,154.15,4597.0,146.1518,146.3417,146.0854,146.3417,4597.0
2022-11-02 12:55:00,154.16,154.29,153.98,154.1,10093.0,146.3512,146.4746,146.1803,146.2942,10093.0
2022-11-02 13:00:00,154.05,154.14,153.85,153.91,8908.0,146.2468,146.3322,146.0569,146.1139,8908.0
2022-11-02 13:05:00,153.92,154.08,153.91,154.06,5996.0,146.1234,146.2753,146.1139,146.2563,5996.0
2022-11-02 13:10:00,154.07,154.17,154.04,154.11,10017.0,146.2658,146.3607,146.2373,146.3037,10017.0
2022-11-02 13:15:00,154.09,154.18,154.0,154.07,8549.0,146.2847,146.3702,146.1993,146.2658,8549.0
2022-11-02 13:20:00,154.07,154.09,153.76,153.81,7456.0,146.2658,146.2847,145.9715,146.0189,7456.0
2022-11-02 13:25:00,153.81,153.82,153.56,153.76,5641.0,146.0189,146.0284,145.7816,145.9715,5641.0
2022-11-02 13:30:00,153.76,153.87,153.69,153.8,4590.0,145.9715,146.0759,145.905,146.0094,4590.0
2022-11-02 13:35:00,153.8,153.9,153.73,153.84,6355.0,146.0094,146.1044,145.943,146.0474,6355.0
2022-11-02 13:40:00,153.87,154.4,153.86,154.29,8354.0,146.0759,146.579,146.0664,146.4746,8354.0
2022-11-02 13:45:00,154.32,154.7,154.27,154.58,8611.0,146.5031,146.8638,146.4556,146.7499,8611.0
2022-11-02 13:50:00,154.61,154.91,154.55,154.71,10365.0,146.7784,147.0632,146.7214,146.8733,10365.0
2022-11-02 13:55:00,154.75,154.78,154.53,154.76,4220.0,146.9113,146.9398,146.7025,146.9208,4220.0
2022-11-02 14:00:00,154.74,157.78,154.14,157.23,37853.0,146.9018,149.7878,146.3322,149.2657,37853.0
2022-11-02 14:05:00,157.38,157.57,156.49,156.89,23215.0,149.4081,149.5885,148.5632,148.9429,23215.0
2022-11-02 14:10:00,157.08,157.26,156.4,157.22,10723.0,149.1233,149.2942,148.4777,149.2562,10723.0
2022-11-02 14:15:00,157.28,157.31,156.18,156.61,10475.0,149.3132,149.3416,148.2689,148.6771,10475.0
2022-11-02 14:20:00,156.61,157.34,156.33,157.33,25685.0,148.6771,149.3701,148.4113,149.3606,25685.0
2022-11-02 14:25:00,157.25,158.09,157.12,158.04,10010.0,149.2847,150.0821,149.1613,150.0347,10010.0
2022-11-02 14:30:00,158.06,158.42,156.81,157.61,39599.0,150.0537,150.3954,148.867,149.6264,39599.0
2022-11-02 14:35:00,157.57,158.5,154.5,155.68,28157.0,149.5885,150.4714,146.674,147.7942,28157.0
2022-11-02 14:40:00,155.7,157.44,155.31,156.41,24432.0,147.8132,149.4651,147.4429,148.4872,24432.0
2022-11-02 14:45:00,156.37,156.94,155.38,155.83,17861.0,148.4493,148.9904,147.5094,147.9366,17861.0
2022-11-02 14:50:00,155.68,155.8,153.21,153.58,17704.0,147.7942,147.9081,145.4493,145.8006,17704.0
2022-11-02 14:55:00,153.74,154.09,153.36,153.74,17339.0,145.9525,146.2847,145.5917,145.9525,17339.0
2022-11-02 15:00:00,153.68,154.07,153.38,153.56,14663.0,145.8955,146.2658,145.6107,145.7816,14663.0
2022-11-02 15:05:00,153.54,154.85,153.33,154.65,18642.0,145.7626,147.0063,145.5632,146.8164,18642.0
2022-11-02 15:10:00,154.63,154.63,153.64,153.72,37274.0,146.7974,146.7974,145.8575,145.9335,37274.0
2022-11-02 15:15:00,153.69,153.7,152.8,152.83,6826.0,145.905,145.9145,145.0601,145.0886,6826.0
2022-11-02 15:20:00,152.74,152.76,151.14,151.15,69277.0,145.0031,145.0221,143.4842,143.4937,69277.0
2022-11-02 15:25:00,151.23,151.26,149.51,149.74,31451.0,143.5696,143.5981,141.9367,142.1551,31451.0
2022-11-02 15:30:00,149.75,150.08,149.46,149.83,53510.0,142.1646,142.4779,141.8893,142.2405,53510.0
2022-11-02 15:35:00,149.85,150.21,149.65,149.8,19857.0,142.2595,142.6013,142.0697,142.2121,19857.0
2022-11-02 15:40:00,149.88,150.16,149.49,149.82,49479.0,142.288,142.5538,141.9178,142.231,49479.0
2022-11-02 15:45:00,149.81,149.81,148.41,148.92,104630.0,142.2215,142.2215,140.8925,141.3766,104630.0
2022-11-02 15:50:00,148.99,149.24,148.44,148.84,49864.0,141.4431,141.6804,140.9209,141.3007,49864.0
2022-11-02 15:55:00,148.84,149.16,148.41,148.61,108576.0,141.3007,141.6045,140.8925,141.0823,108576.0
2022-11-03 09:30:00,146.39,146.39,145.15,145.88,26790.0,138.9748,138.9748,137.7976,138.4906,26790.0
2022-11-03 09:35:00,145.78,146.04,145.15,145.39,19162.0,138.3957,138.6425,137.7976,138.0254,19162.0
2022-11-03 09:40:00,145.21,145.3,143.91,143.93,14095.0,137.8546,137.94,136.6204,136.6394,14095.0
2022-11-03 09:45:00,143.91,144.51,143.43,143.93,19978.0,136.6204,137.19,136.1647,136.6394,19978.0
2022-11-03 09:50:00,143.91,144.09,143.29,143.78,15747.0,136.6204,136.7913,136.0318,136.497,15747.0
2022-11-03 09:55:00,143.92,144.1,143.11,143.13,13986.0,136.6299,136.8008,135.8609,135.8799,13986.0
2022-11-03 10:00:00,143.27,144.0,143.13,143.76,10754.0,136.0128,136.7058,135.8799,136.478,10754.0
2022-11-03 10:05:00,143.58,143.75,142.75,142.87,6809.0,136.3071,136.4685,135.5192,135.6331,6809.0
2022-11-03 10:10:00,142.99,143.88,142.76,143.88,9258.0,135.747,136.5919,135.5287,136.5919,9258.0
2022-11-03 10:15:00,144.02,144.47,143.56,143.78,9171.0,136.7248,137.152,136.2881,136.497,9171.0
2022-11-03 10:20:00,143.58,144.05,143.01,143.77,9017.0,136.3071,136.7533,135.766,136.4875,9017.0
2022-11-03 10:25:00,143.65,145.0,143.64,144.89,12633.0,136.3736,137.6552,136.3641,137.5508,12633.0
2022-11-03 10:30:00,144.99,145.02,143.86,143.86,7717.0,137.6457,137.6742,136.5729,136.5729,7717.0
2022-11-03 10:35:00,143.85,144.12,143.5,144.08,6866.0,136.5634,136.8198,136.2312,136.7818,6866.0
2022-11-03 10:40:00,143.93,145.2,143.93,145.2,10882.0,136.6394,137.8451,136.6394,137.8451,10882.0
2022-11-03 10:45:00,145.14,146.04,145.14,146.0,13375.0,137.7881,138.6425,137.7881,138.6045,13375.0
2022-11-03 10:50:00,146.0,146.17,145.54,145.56,8578.0,138.6045,138.7659,138.1678,138.1868,8578.0
2022-11-03 10:55:00,145.51,146.07,145.34,145.74,9343.0,138.1394,138.671,137.978,138.3577,9343.0
2022-11-03 11:00:00,145.66,146.15,145.42,145.61,8321.0,138.2818,138.7469,138.0539,138.2343,8321.0
2022-11-03 11:05:00,145.65,145.65,144.92,145.13,5093.0,138.2723,138.2723,137.5792,137.7786,5093.0
2022-11-03 11:10:00,145.15,145.17,144.38,144.39,4982.0,137.7976,137.8166,137.0666,137.0761,4982.0
2022-11-03 11:15:00,144.43,144.85,144.42,144.85,15541.0,137.1141,137.5128,137.1046,137.5128,15541.0
2022-11-03 11:20:00,144.8,145.14,144.49,144.65,10555.0,137.4653,137.7881,137.171,137.3229,10555.0
2022-11-03 11:25:00,144.56,144.85,144.42,144.44,7479.0,137.2375,137.5128,137.1046,137.1236,7479.0
2022-11-03 11:30:00,144.39,144.64,144.02,144.38,6232.0,137.0761,137.3134,136.7248,137.0666,6232.0
2022-11-03 11:35:00,144.37,145.01,144.28,145.01,6370.0,137.0571,137.6647,136.9717,137.6647,6370.0
2022-11-03 11:40:00,144.96,145.38,144.87,145.2,7909.0,137.6172,138.0159,137.5318,137.8451,7909.0
2022-11-03 11:45:00,145.24,145.59,145.01,145.02,14101.0,137.883,138.2153,137.6647,137.6742,14101.0
2022-11-03 11:50:00,144.96,145.12,144.73,144.83,4800.0,137.6172,137.7691,137.3989,137.4938,4800.0
2022-11-03 11:55:00,144.83,145.4,144.82,145.28,18184.0,137.4938,138.0349,137.4843,137.921,18184.0
2022-11-03 12:00:00,145.31,145.59,144.99,145.41,5485.0,137.9495,138.2153,137.6457,138.0444,5485.0
2022-11-03 12:05:00,145.5,145.71,145.07,145.12,6590.0,138.1299,138.3292,137.7216,137.7691,6590.0
2022-11-03 12:10:00,145.31,145.49,145.15,145.18,5995.0,137.9495,138.1204,137.7976,137.8261,5995.0
2022-11-03 12:15:00,145.15,145.74,145.15,145.59,6879.0,137.7976,138.3577,137.7976,138.2153,6879.0
2022-11-03 12:20:00,145.55,145.66,145.19,145.27,12304.0,138.1773,138.2818,137.8356,137.9115,12304.0
2022-11-03 12:25:00,145.26,145.65,145.21,145.53,8832.0,137.902,138.2723,137.8546,138.1583,8832.0
2022-11-03 12:30:00,145.48,145.73,145.35,145.55,6695.0,138.1109,138.3482,137.9875,138.1773,6695.0
2022-11-03 12:35:00,145.45,145.55,145.04,145.22,17038.0,138.0824,138.1773,137.6932,137.864,17038.0
2022-11-03 12:40:00,145.09,145.81,145.05,145.69,14523.0,137.7406,138.4242,137.7027,138.3102,14523.0
2022-11-03 12:45:00,145.68,145.85,145.61,145.72,29944.0,138.3007,138.4621,138.2343,138.3387,29944.0
2022-11-03 12:50:00,145.69,146.31,145.69,145.99,6123.0,138.3102,138.8988,138.3102,138.595,6123.0
2022-11-03 12:55:00,145.88,146.05,145.83,145.94,3563.0,138.4906,138.652,138.4431,138.5476,3563.0
2022-11-03 13:00:00,145.8,145.94,145.42,145.43,3941.0,138.4147,138.5476,138.0539,138.0634,3941.0
2022-11-03 13:05:00,145.51,145.57,145.14,145.22,4442.0,138.1394,138.1963,137.7881,137.864,4442.0
2022-11-03 13:10:00,145.22,145.45,145.12,145.22,8283.0,137.864,138.0824,137.7691,137.864,8283.0
2022-11-03 13:15:00,145.34,145.34,144.79,144.95,5320.0,137.978,137.978,137.4558,137.6077,5320.0
2022-11-03 13:20:00,144.96,145.03,144.46,144.46,8076.0,137.6172,137.6837,137.1425,137.1425,8076.0
2022-11-03 13:25:00,144.46,144.55,144.25,144.5,7541.0,137.1425,137.228,136.9432,137.1805,7541.0
2022-11-03 13:30:00,144.51,144.67,144.32,144.38,4779.0,137.19,137.3419,137.0096,137.0666,4779.0
2022-11-03 13:35:00,144.41,144.54,144.24,144.43,6177.0,137.0951,137.2185,136.9337,137.1141,6177.0
2022-11-03 13:40:00,144.47,144.55,144.28,144.33,7666.0,137.152,137.228,136.9717,137.0191,7666.0
2022-11-03 13:45:00,144.32,144.62,144.22,144.37,5510.0,137.0096,137.2944,136.9147,137.0571,5510.0
2022-11-03 13:50:00,144.37,144.49,144.15,144.41,6759.0,137.0571,137.171,136.8482,137.0951,6759.0
2022-11-03 13:55:00,144.29,144.41,143.81,143.81,9085.0,136.9812,137.0951,136.5255,136.5255,9085.0
2022-11-03 14:00:00,143.91,144.03,143.79,143.96,11645.0,136.6204,136.7343,136.5065,136.6679,11645.0
2022-11-03 14:05:00,143.91,144.29,143.84,144.09,12841.0,136.6204,136.9812,136.5539,136.7913,12841.0
2022-11-03 14:10:00,144.11,144.31,143.99,144.31,17351.0,136.8103,137.0001,136.6964,137.0001,17351.0
2022-11-03 14:15:00,144.31,144.42,144.18,144.42,10391.0,137.0001,137.1046,136.8767,137.1046,10391.0
2022-11-03 14:20:00,144.44,144.71,144.4,144.57,7819.0,137.1236,137.3799,137.0856,137.247,7819.0
2022-11-03 14:25:00,144.52,144.76,144.46,144.72,4584.0,137.1995,137.4273,137.1425,137.3894,4584.0
2022-11-03 14:30:00,144.7,145.05,144.61,144.74,12312.0,137.3704,137.7027,137.2849,137.4084,12312.0
2022-11-03 14:35:00,144.56,144.7,144.32,144.44,6164.0,137.2375,137.3704,137.0096,137.1236,6164.0
2022-11-03 14:40:00,144.44,144.51,144.11,144.21,11486.0,137.1236,137.19,136.8103,136.9052,11486.0
2022-11-03 14:45:00,144.21,144.39,144.14,144.31,6301.0,136.9052,137.0761,136.8388,137.0001,6301.0
2022-11-03 14:50:00,144.34,144.4,144.2,144.22,6641.0,137.0286,137.0856,136.8957,136.9147,6641.0
2022-11-03 14:55:00,144.21,144.41,144.11,144.28,7069.0,136.9052,137.0951,136.8103,136.9717,7069.0
2022-11-03 15:00:00,144.29,144.38,144.12,144.34,9446.0,136.9812,137.0666,136.8198,137.0286,9446.0
2022-11-03 15:05:00,144.36,144.51,144.25,144.39,15380.0,137.0476,137.19,136.9432,137.0761,15380.0
2022-11-03 15:10:00,144.3,144.6,144.29,144.5,11489.0,136.9906,137.2755,136.9812,137.1805,11489.0
2022-11-03 15:15:00,144.5,144.72,144.44,144.56,12744.0,137.1805,137.3894,137.1236,137.2375,12744.0
2022-11-03 15:20:00,144.58,144.99,144.54,144.99,15631.0,137.2565,137.6457,137.2185,137.6457,15631.0
2022-11-03 15:25:00,144.99,145.1,144.89,145.03,16944.0,137.6457,137.7501,137.5508,137.6837,16944.0
2022-11-03 15:30:00,144.99,145.26,144.98,145.2,16398.0,137.6457,137.902,137.6362,137.8451,16398.0
2022-11-03 15:35:00,145.11,145.24,145.0,145.06,33556.0,137.7596,137.883,137.6552,137.7122,33556.0
2022-11-03 15:40:00,145.1,145.73,145.09,145.12,35184.0,137.7501,138.3482,137.7406,137.7691,35184.0
2022-11-03 15:45:00,145.14,145.36,144.97,145.29,40830.0,137.7881,137.997,137.6267,137.9305,40830.0
2022-11-03 15:50:00,145.33,145.38,144.81,144.92,65545.0,137.9685,138.0159,137.4748,137.5792,65545.0
2022-11-03 15:55:00,144.9,145.04,144.54,144.88,325355.0,137.5603,137.6932,137.2185,137.5413,325355.0
2022-11-04 09:30:00,150.33,150.7,149.17,150.32,62717.0,142.7152,143.0665,141.614,142.7057,62717.0
2022-11-04 09:35:00,150.45,150.51,148.57,149.16,32379.0,142.8291,142.8861,141.0444,141.6045,32379.0
2022-11-04 09:40:00,148.98,149.16,146.93,146.93,103130.0,141.4336,141.6045,139.4874,139.4874,103130.0
2022-11-04 09:45:00,146.94,148.3,146.94,147.89,29746.0,139.4969,140.788,139.4969,140.3988,29746.0
2022-11-04 09:50:00,147.93,148.64,147.7,148.63,15820.0,140.4368,141.1108,140.2184,141.1013,15820.0
2022-11-04 09:55:00,148.54,150.28,148.42,150.28,23465.0,141.0159,142.6677,140.902,142.6677,23465.0
2022-11-04 10:00:00,150.44,150.73,149.97,150.15,24240.0,142.8196,143.0949,142.3734,142.5443,24240.0
2022-11-04 10:05:00,150.04,150.15,149.6,150.03,11171.0,142.4399,142.5443,142.0222,142.4304,11171.0
2022-11-04 10:10:00,150.13,151.5,150.06,151.41,11072.0,142.5253,143.8259,142.4589,143.7405,11072.0
2022-11-04 10:15:00,151.54,151.84,150.47,150.8,38681.0,143.8639,144.1487,142.8481,143.1614,38681.0
2022-11-04 10:20:00,150.82,151.4,150.41,151.23,13524.0,143.1804,143.731,142.7912,143.5696,13524.0
2022-11-04 10:25:00,151.22,151.42,150.77,151.21,17705.0,143.5601,143.75,143.1329,143.5506,17705.0
2022-11-04 10:30:00,151.24,151.59,150.65,151.45,13834.0,143.5791,143.9114,143.019,143.7785,13834.0
2022-11-04 10:35:00,151.6,151.6,150.9,150.91,11556.0,143.9209,143.9209,143.2563,143.2658,11556.0
2022-11-04 10:40:00,150.79,151.26,150.75,150.83,30566.0,143.1519,143.5981,143.1139,143.1899,30566.0
2022-11-04 10:45:00,150.95,151.1,150.61,151.02,11064.0,143.3038,143.4462,142.981,143.3703,11064.0
2022-11-04 10:50:00,150.92,151.1,149.81,150.15,10722.0,143.2753,143.4462,142.2215,142.5443,10722.0
2022-11-04 10:55:00,150.33,150.34,149.67,150.08,21558.0,142.7152,142.7247,142.0886,142.4779,21558.0
2022-11-04 11:00:00,150.31,150.4,149.91,150.04,8408.0,142.6962,142.7817,142.3165,142.4399,8408.0
2022-11-04 11:05:00,149.86,150.42,149.65,150.13,15545.0,142.269,142.8006,142.0697,142.5253,15545.0
2022-11-04 11:10:00,150.21,150.21,149.41,149.64,10840.0,142.6013,142.6013,141.8418,142.0602,10840.0
2022-11-04 11:15:00,149.66,150.2,149.39,149.94,7650.0,142.0791,142.5918,141.8228,142.345,7650.0
2022-11-04 11:20:00,150.31,150.74,150.19,150.58,6115.0,142.6962,143.1044,142.5823,142.9525,6115.0
2022-11-04 11:25:00,150.59,150.7,149.58,149.71,8555.0,142.962,143.0665,142.0032,142.1266,8555.0
2022-11-04 11:30:00,149.86,150.26,149.86,149.97,12088.0,142.269,142.6488,142.269,142.3734,12088.0
2022-11-04 11:35:00,149.97,150.19,149.68,149.68,4582.0,142.3734,142.5823,142.0981,142.0981,4582.0
2022-11-04 11:40:00,149.5,149.5,148.9,148.9,5329.0,141.9272,141.9272,141.3576,141.3576,5329.0
2022-11-04 11:45:00,148.9,149.05,148.49,148.49,6293.0,141.3576,141.5,140.9684,140.9684,6293.0
2022-11-04 11:50:00,148.44,148.52,148.0,148.09,4782.0,140.9209,140.9969,140.5032,140.5887,4782.0
2022-11-04 11:55:00,148.41,148.58,147.85,147.89,4130.0,140.8925,141.0539,140.3608,140.3988,4130.0
2022-11-04 12:00:00,148.05,148.37,147.78,147.83,2479.0,140.5507,140.8545,140.2944,140.3418,2479.0
2022-11-04 12:05:00,147.64,148.6,147.64,148.48,6638.0,140.1615,141.0728,140.1615,140.9589,6638.0
2022-11-04 12:10:00,148.4,148.75,147.98,148.41,15728.0,140.883,141.2152,140.4842,140.8925,15728.0
2022-11-04 12:15:00,148.69,149.63,148.59,149.25,10028.0,141.1583,142.0507,141.0633,141.6899,10028.0
2022-11-04 12:20:00,149.24,149.26,148.71,148.95,5076.0,141.6804,141.6994,141.1773,141.4051,5076.0
2022-11-04 12:25:00,148.86,149.15,148.7,149.06,6762.0,141.3197,141.595,141.1678,141.5095,6762.0
2022-11-04 12:30:00,148.91,149.14,148.73,149.08,3764.0,141.3671,141.5855,141.1963,141.5285,3764.0
2022-11-04 12:35:00,149.08,149.08,148.61,148.66,7778.0,141.5285,141.5285,141.0823,141.1298,7778.0
2022-11-04 12:40:00,148.57,148.91,148.36,148.6,7553.0,141.0444,141.3671,140.845,141.0728,7553.0
2022-11-04 12:45:00,148.81,148.81,148.42,148.56,12560.0,141.2722,141.2722,140.902,141.0349,12560.0
2022-11-04 12:50:00,148.56,149.0,148.55,149.0,6989.0,141.0349,141.4526,141.0254,141.4526,6989.0
2022-11-04 12:55:00,148.93,149.02,148.55,149.0,9059.0,141.3861,141.4716,141.0254,141.4526,9059.0
2022-11-04 13:00:00,148.84,148.91,148.45,148.76,8888.0,141.3007,141.3671,140.9304,141.2247,8888.0
2022-11-04 13:05:00,148.92,149.32,148.18,148.23,4317.0,141.3766,141.7564,140.6741,140.7216,4317.0
2022-11-04 13:10:00,148.37,149.19,148.31,149.07,3742.0,140.8545,141.633,140.7975,141.519,3742.0
2022-11-04 13:15:00,148.87,149.04,148.7,149.03,2829.0,141.3292,141.4905,141.1678,141.4811,2829.0
2022-11-04 13:20:00,149.13,149.25,148.72,149.25,3361.0,141.576,141.6899,141.1868,141.6899,3361.0
2022-11-04 13:25:00,149.25,149.25,148.7,148.7,4279.0,141.6899,141.6899,141.1678,141.1678,4279.0
2022-11-04 13:30:00,148.72,148.87,148.46,148.58,4718.0,141.1868,141.3292,140.9399,141.0539,4718.0
2022-11-04 13:35:00,148.58,148.74,148.42,148.48,6720.0,141.0539,141.2057,140.902,140.9589,6720.0
2022-11-04 13:40:00,148.43,148.43,148.06,148.16,3438.0,140.9114,140.9114,140.5602,140.6551,3438.0
2022-11-04 13:45:00,148.15,148.33,148.03,148.32,3193.0,140.6456,140.8165,140.5317,140.807,3193.0
2022-11-04 13:50:00,148.28,148.33,147.98,148.21,3021.0,140.769,140.8165,140.4842,140.7026,3021.0
2022-11-04 13:55:00,148.21,148.29,147.84,147.93,5807.0,140.7026,140.7785,140.3513,140.4368,5807.0
2022-11-04 14:00:00,148.0,148.37,147.82,148.06,5271.0,140.5032,140.8545,140.3323,140.5602,5271.0
2022-11-04 14:05:00,148.02,148.02,147.59,147.62,5062.0,140.5222,140.5222,140.114,140.1425,5062.0
2022-11-04 14:10:00,147.61,147.99,147.55,147.99,1820.0,140.133,140.4937,140.076,140.4937,1820.0
2022-11-04 14:15:00,147.98,148.55,147.72,148.55,6864.0,140.4842,141.0254,140.2374,141.0254,6864.0
2022-11-04 14:20:00,148.45,148.5,148.29,148.48,9130.0,140.9304,140.9779,140.7785,140.9589,9130.0
2022-11-04 14:25:00,148.37,148.83,148.3,148.58,7250.0,140.8545,141.2912,140.788,141.0539,7250.0
2022-11-04 14:30:00,148.68,148.72,148.53,148.66,2960.0,141.1488,141.1868,141.0064,141.1298,2960.0
2022-11-04 14:35:00,148.66,149.02,148.52,148.94,10338.0,141.1298,141.4716,140.9969,141.3956,10338.0
2022-11-04 14:40:00,148.95,149.63,148.94,149.57,14383.0,141.4051,142.0507,141.3956,141.9937,14383.0
2022-11-04 14:45:00,149.58,149.71,149.24,149.39,11343.0,142.0032,142.1266,141.6804,141.8228,11343.0
2022-11-04 14:50:00,149.33,149.58,149.32,149.55,4155.0,141.7659,142.0032,141.7564,141.9747,4155.0
2022-11-04 14:55:00,149.58,149.91,149.58,149.74,6878.0,142.0032,142.3165,142.0032,142.1551,6878.0
2022-11-04 15:00:00,149.69,149.87,149.48,149.76,5572.0,142.1076,142.2785,141.9083,142.1741,5572.0
2022-11-04 15:05:00,149.82,150.5,149.82,150.37,9709.0,142.231,142.8766,142.231,142.7532,9709.0
2022-11-04 15:10:00,150.39,150.75,150.35,150.75,9173.0,142.7722,143.1139,142.7342,143.1139,9173.0
2022-11-04 15:15:00,150.7,150.95,150.67,150.8,11692.0,143.0665,143.3038,143.038,143.1614,11692.0
2022-11-04 15:20:00,150.8,150.81,150.32,150.44,16041.0,143.1614,143.1709,142.7057,142.8196,16041.0
2022-11-04 15:25:00,150.41,150.92,150.39,150.82,11808.0,142.7912,143.2753,142.7722,143.1804,11808.0
2022-11-04 15:30:00,150.8,150.97,150.49,150.86,17959.0,143.1614,143.3228,142.8671,143.2184,17959.0
2022-11-04 15:35:00,150.91,151.0,150.27,150.43,13611.0,143.2658,143.3513,142.6582,142.8101,13611.0
2022-11-04 15:40:00,150.44,150.78,150.25,150.78,12678.0,142.8196,143.1424,142.6393,143.1424,12678.0
2022-11-04 15:45:00,150.82,151.02,150.54,150.59,20600.0,143.1804,143.3703,142.9146,142.962,20600.0
2022-11-04 15:50:00,150.24,150.53,150.11,150.24,48191.0,142.6298,142.9051,142.5063,142.6298,48191.0
2022-11-04 15:55:00,150.26,151.16,150.26,151.08,139316.0,142.6488,143.5032,142.6488,143.4272,139316.0
2022-11-07 09:30:00,152.69,152.93,151.75,152.24,38529.0,144.9557,145.1835,144.0633,144.5285,38529.0
2022-11-07 09:35:00,152.24,152.93,151.91,152.27,12795.0,144.5285,145.1835,144.2152,144.5569,12795.0
2022-11-07 09:40:00,152.48,152.9,152.21,152.22,12572.0,144.7563,145.155,144.5,144.5095,12572.0
2022-11-07 09:45:00,152.22,152.33,151.64,151.84,18928.0,144.5095,144.6139,143.9588,144.1487,18928.0
2022-11-07 09:50:00,151.94,152.2,151.5,151.72,26768.0,144.2437,144.4905,143.8259,144.0348,26768.0
2022-11-07 09:55:00,151.81,152.17,151.31,151.31,6211.0,144.1202,144.462,143.6456,143.6456,6211.0
2022-11-07 10:00:00,151.75,152.5,151.53,152.35,17070.0,144.0633,144.7753,143.8544,144.6329,17070.0
2022-11-07 10:05:00,152.53,152.7,152.0,152.28,10984.0,144.8038,144.9652,144.3006,144.5664,10984.0
2022-11-07 10:10:00,152.56,152.94,151.85,152.87,16329.0,144.8322,145.193,144.1582,145.1265,16329.0
2022-11-07 10:15:00,152.74,153.7,152.74,153.43,29399.0,145.0031,145.9145,145.0031,145.6582,29399.0
2022-11-07 10:20:00,153.43,153.56,153.01,153.33,21430.0,145.6582,145.7816,145.2595,145.5632,21430.0
2022-11-07 10:25:00,153.33,153.41,152.91,153.41,12434.0,145.5632,145.6392,145.1645,145.6392,12434.0
2022-11-07 10:30:00,153.36,153.36,152.8,153.21,9481.0,145.5917,145.5917,145.0601,145.4493,9481.0
2022-11-07 10:35:00,153.36,153.36,152.23,152.36,48014.0,145.5917,145.5917,144.519,144.6424,48014.0
2022-11-07 10:40:00,152.36,152.81,152.35,152.72,5952.0,144.6424,145.0696,144.6329,144.9841,5952.0
2022-11-07 10:45:00,152.72,153.16,152.57,152.89,10641.0,144.9841,145.4019,144.8417,145.1455,10641.0
2022-11-07 10:50:00,152.85,153.46,152.84,153.17,6704.0,145.1076,145.6867,145.0981,145.4113,6704.0
2022-11-07 10:55:00,153.15,153.83,153.15,153.83,8169.0,145.3924,146.0379,145.3924,146.0379,8169.0
2022-11-07 11:00:00,153.91,154.34,153.53,154.34,5620.0,146.1139,146.5221,145.7531,146.5221,5620.0
2022-11-07 11:05:00,154.45,154.68,154.1,154.6,14359.0,146.6265,146.8449,146.2942,146.7689,14359.0
2022-11-07 11:10:00,154.59,154.6,153.83,153.83,8873.0,146.7594,146.7689,146.0379,146.0379,8873.0
2022-11-07 11:15:00,154.16,154.52,154.15,154.44,4566.0,146.3512,146.693,146.3417,146.617,4566.0
2022-11-07 11:20:00,154.37,154.9,154.28,154.84,12157.0,146.5506,147.0537,146.4651,146.9968,12157.0
2022-11-07 11:25:00,154.86,155.39,154.85,155.32,23034.0,147.0157,147.5189,147.0063,147.4524,23034.0
2022-11-07 11:30:00,155.36,155.81,155.29,155.46,17845.0,147.4904,147.9176,147.424,147.5854,17845.0
2022-11-07 11:35:00,155.62,155.74,155.34,155.68,13408.0,147.7372,147.8512,147.4714,147.7942,13408.0
2022-11-07 11:40:00,155.7,155.7,154.42,154.58,20154.0,147.8132,147.8132,146.598,146.7499,20154.0
2022-11-07 11:45:00,154.56,154.69,154.37,154.53,8136.0,146.7309,146.8544,146.5506,146.7025,8136.0
2022-11-07 11:50:00,154.42,154.63,154.11,154.18,14278.0,146.598,146.7974,146.3037,146.3702,14278.0
2022-11-07 11:55:00,154.27,154.27,153.71,153.72,23163.0,146.4556,146.4556,145.924,145.9335,23163.0
2022-11-07 12:00:00,153.71,154.18,153.41,154.18,21666.0,145.924,146.3702,145.6392,146.3702,21666.0
2022-11-07 12:05:00,154.0,154.33,153.64,154.22,2467.0,146.1993,146.5126,145.8575,146.4082,2467.0
2022-11-07 12:10:00,154.3,154.55,154.12,154.18,3622.0,146.4841,146.7214,146.3132,146.3702,3622.0
2022-11-07 12:15:00,154.22,154.32,153.97,154.32,9554.0,146.4082,146.5031,146.1708,146.5031,9554.0
2022-11-07 12:20:00,154.27,154.64,154.14,154.64,4633.0,146.4556,146.8069,146.3322,146.8069,4633.0
2022-11-07 12:25:00,154.64,154.69,154.41,154.54,6855.0,146.8069,146.8544,146.5885,146.712,6855.0
2022-11-07 12:30:00,154.63,154.75,154.43,154.68,5229.0,146.7974,146.9113,146.6075,146.8449,5229.0
2022-11-07 12:35:00,154.68,154.86,154.4,154.54,7886.0,146.8449,147.0157,146.579,146.712,7886.0
2022-11-07 12:40:00,154.59,154.71,154.39,154.58,4406.0,146.7594,146.8733,146.5696,146.7499,4406.0
2022-11-07 12:45:00,154.57,154.99,154.46,154.76,7600.0,146.7404,147.1392,146.636,146.9208,7600.0
2022-11-07 12:50:00,154.61,154.81,154.55,154.58,6796.0,146.7784,146.9683,146.7214,146.7499,6796.0
2022-11-07 12:55:00,154.69,154.82,154.59,154.82,2783.0,146.8544,146.9778,146.7594,146.9778,2783.0
2022-11-07 13:00:00,154.9,155.23,154.82,155.05,6278.0,147.0537,147.367,146.9778,147.1961,6278.0
2022-11-07 13:05:00,155.08,155.42,155.08,155.36,2242.0,147.2246,147.5474,147.2246,147.4904,2242.0
2022-11-07 13:10:00,155.34,155.5,155.19,155.33,7348.0,147.4714,147.6233,147.329,147.4619,7348.0
2022-11-07 13:15:00,155.33,155.48,155.14,155.28,10139.0,147.4619,147.6043,147.2816,147.4145,10139.0
2022-11-07 13:20:00,155.36,155.36,155.06,155.06,3840.0,147.4904,147.4904,147.2056,147.2056,3840.0
2022-11-07 13:25:00,155.17,155.37,155.12,155.26,11428.0,147.31,147.4999,147.2626,147.3955,11428.0
2022-11-07 13:30:00,155.32,155.36,155.1,155.1,5847.0,147.4524,147.4904,147.2436,147.2436,5847.0
2022-11-07 13:35:00,155.08,155.09,154.77,154.96,4327.0,147.2246,147.2341,146.9303,147.1107,4327.0
2022-11-07 13:40:00,154.94,155.02,154.64,155.02,13030.0,147.0917,147.1676,146.8069,147.1676,13030.0
2022-11-07 13:45:00,155.05,155.22,154.95,155.11,6885.0,147.1961,147.3575,147.1012,147.2531,6885.0
2022-11-07 13:50:00,155.16,155.29,155.08,155.29,3960.0,147.3005,147.424,147.2246,147.424,3960.0
2022-11-07 13:55:00,155.24,155.44,155.11,155.44,6452.0,147.3765,147.5664,147.2531,147.5664,6452.0
2022-11-07 14:00:00,155.37,155.69,155.36,155.64,7170.0,147.4999,147.8037,147.4904,147.7562,7170.0
2022-11-07 14:05:00,155.64,155.69,155.46,155.46,3269.0,147.7562,147.8037,147.5854,147.5854,3269.0
2022-11-07 14:10:00,155.45,155.76,155.45,155.68,9638.0,147.5759,147.8702,147.5759,147.7942,9638.0
2022-11-07 14:15:00,155.68,156.13,155.68,156.13,9871.0,147.7942,148.2214,147.7942,148.2214,9871.0
2022-11-07 14:20:00,156.17,156.34,156.07,156.34,6961.0,148.2594,148.4208,148.1645,148.4208,6961.0
2022-11-07 14:25:00,156.24,156.6,156.23,156.59,11945.0,148.3258,148.6676,148.3163,148.6581,11945.0
2022-11-07 14:30:00,156.63,156.8,156.34,156.8,9442.0,148.6961,148.8575,148.4208,148.8575,9442.0
2022-11-07 14:35:00,156.66,156.94,156.66,156.81,4935.0,148.7246,148.9904,148.7246,148.867,4935.0
2022-11-07 14:40:00,156.88,156.94,156.5,156.59,8412.0,148.9334,148.9904,148.5727,148.6581,8412.0
2022-11-07 14:45:00,156.71,156.85,156.6,156.78,4020.0,148.772,148.9049,148.6676,148.8385,4020.0
2022-11-07 14:50:00,156.76,156.78,156.57,156.64,7767.0,148.8195,148.8385,148.6391,148.7056,7767.0
2022-11-07 14:55:00,156.64,156.69,156.2,156.32,14904.0,148.7056,148.753,148.2879,148.4018,14904.0
2022-11-07 15:00:00,156.29,156.63,156.29,156.6,9488.0,148.3733,148.6961,148.3733,148.6676,9488.0
2022-11-07 15:05:00,156.63,156.88,156.5,156.88,11754.0,148.6961,148.9334,148.5727,148.9334,11754.0
2022-11-07 15:10:00,156.8,157.02,156.74,157.0,10616.0,148.8575,149.0663,148.8005,149.0473,10616.0
2022-11-07 15:15:00,156.98,157.36,156.98,157.31,8466.0,149.0284,149.3891,149.0284,149.3416,8466.0
2022-11-07 15:20:00,157.29,157.61,157.04,157.59,17527.0,149.3227,149.6264,149.0853,149.6075,17527.0
2022-11-07 15:25:00,157.59,157.71,157.35,157.39,11940.0,149.6075,149.7214,149.3796,149.4176,11940.0
2022-11-07 15:30:00,157.38,157.65,157.25,157.36,14467.0,149.4081,149.6644,149.2847,149.3891,14467.0
2022-11-07 15:35:00,157.32,157.48,157.22,157.45,12718.0,149.3511,149.503,149.2562,149.4746,12718.0
2022-11-07 15:40:00,157.44,158.0,157.29,157.86,66118.0,149.4651,149.9967,149.3227,149.8638,66118.0
2022-11-07 15:45:00,157.87,158.05,157.59,157.97,70805.0,149.8733,150.0442,149.6075,149.9682,70805.0
2022-11-07 15:50:00,157.93,158.22,157.45,157.92,136724.0,149.9302,150.2055,149.4746,149.9207,136724.0
2022-11-07 15:55:00,157.86,158.0,157.58,157.9,175757.0,149.8638,149.9967,149.598,149.9018,175757.0
2022-11-08 09:30:00,161.0,162.0,160.53,161.87,58006.0,152.8447,153.7941,152.3985,153.6707,58006.0
2022-11-08 09:35:00,161.52,162.06,159.97,160.27,30501.0,153.3384,153.851,151.8669,152.1517,30501.0
2022-11-08 09:40:00,160.34,160.84,159.77,160.6,22697.0,152.2182,152.6928,151.677,152.465,22697.0
2022-11-08 09:45:00,160.73,161.24,160.07,161.15,11643.0,152.5884,153.0726,151.9618,152.9871,11643.0
2022-11-08 09:50:00,160.85,161.89,160.71,161.66,9299.0,152.7023,153.6896,152.5694,153.4713,9299.0
2022-11-08 09:55:00,161.7,162.3,161.48,161.65,15617.0,153.5093,154.0789,153.3004,153.4618,15617.0
2022-11-08 10:00:00,161.59,162.1,161.26,161.41,16361.0,153.4048,153.889,153.0916,153.234,16361.0
2022-11-08 10:05:00,161.5,162.08,161.5,161.91,14899.0,153.3194,153.87,153.3194,153.7086,14899.0
2022-11-08 10:10:00,161.86,162.45,161.75,162.28,9518.0,153.6612,154.2213,153.5567,154.0599,9518.0
2022-11-08 10:15:00,162.4,162.89,162.16,162.57,11869.0,154.1738,154.639,153.946,154.3352,11869.0
2022-11-08 10:20:00,162.52,163.03,162.52,162.68,10079.0,154.2877,154.7719,154.2877,154.4396,10079.0
2022-11-08 10:25:00,162.69,162.89,162.23,162.55,13388.0,154.4491,154.639,154.0124,154.3162,13388.0
2022-11-08 10:30:00,162.75,163.48,162.65,163.48,11133.0,154.5061,155.1991,154.4112,155.1991,11133.0
2022-11-08 10:35:00,163.28,163.53,163.13,163.13,12204.0,155.0092,155.2466,154.8668,154.8668,12204.0
2022-11-08 10:40:00,163.09,163.38,162.94,162.96,9368.0,154.8289,155.1042,154.6865,154.7054,9368.0
2022-11-08 10:45:00,162.8,163.27,162.76,163.09,10771.0,154.5536,154.9997,154.5156,154.8289,10771.0
2022-11-08 10:50:00,163.26,163.32,162.91,163.08,8536.0,154.9903,155.0472,154.658,154.8194,8536.0
2022-11-08 10:55:00,163.11,163.27,162.83,163.21,12366.0,154.8478,154.9997,154.582,154.9428,12366.0
2022-11-08 11:00:00,163.21,163.21,162.78,162.92,9824.0,154.9428,154.9428,154.5346,154.6675,9824.0
2022-11-08 11:05:00,162.96,163.05,162.67,162.99,11889.0,154.7054,154.7909,154.4301,154.7339,11889.0
2022-11-08 11:10:00,163.14,163.49,163.11,163.36,7658.0,154.8763,155.2086,154.8478,155.0852,7658.0
2022-11-08 11:15:00,163.29,163.45,163.08,163.08,12387.0,155.0187,155.1706,154.8194,154.8194,12387.0
2022-11-08 11:20:00,163.11,163.81,163.0,163.74,13493.0,154.8478,155.5124,154.7434,155.4459,13493.0
2022-11-08 11:25:00,163.8,163.9,163.31,163.38,32256.0,155.5029,155.5978,155.0377,155.1042,32256.0
2022-11-08 11:30:00,163.37,164.14,163.31,163.93,19750.0,155.0947,155.8257,155.0377,155.6263,19750.0
2022-11-08 11:35:00,164.0,164.39,163.9,164.38,5699.0,155.6928,156.063,155.5978,156.0535,5699.0
2022-11-08 11:40:00,164.39,164.52,163.82,163.87,16008.0,156.063,156.1864,155.5219,155.5694,16008.0
2022-11-08 11:45:00,163.79,163.99,163.35,163.45,8227.0,155.4934,155.6833,155.0757,155.1706,8227.0
2022-11-08 11:50:00,163.39,163.83,163.39,163.83,15425.0,155.1137,155.5314,155.1137,155.5314,15425.0
2022-11-08 11:55:00,163.83,164.17,163.7,164.03,24736.0,155.5314,155.8542,155.408,155.7212,24736.0
2022-11-08 12:00:00,164.02,164.26,163.67,163.67,6640.0,155.7118,155.9396,155.3795,155.3795,6640.0
2022-11-08 12:05:00,163.75,164.1,163.64,164.05,6989.0,155.4554,155.7877,155.351,155.7402,6989.0
2022-11-08 12:10:00,164.06,164.21,163.75,163.75,8216.0,155.7497,155.8921,155.4554,155.4554,8216.0
2022-11-08 12:15:00,163.69,164.06,163.55,163.93,7815.0,155.3985,155.7497,155.2656,155.6263,7815.0
2022-11-08 12:20:00,163.93,164.1,163.75,164.1,4380.0,155.6263,155.7877,155.4554,155.7877,4380.0
2022-11-08 12:25:00,164.01,164.24,163.8,164.12,5856.0,155.7023,155.9206,155.5029,155.8067,5856.0
2022-11-08 12:30:00,164.13,164.46,163.96,164.33,9848.0,155.8162,156.1295,155.6548,156.0061,9848.0
2022-11-08 12:35:00,164.27,164.53,164.13,164.53,9152.0,155.9491,156.1959,155.8162,156.1959,9152.0
2022-11-08 12:40:00,164.57,164.67,164.34,164.67,11901.0,156.2339,156.3288,156.0155,156.3288,11901.0
2022-11-08 12:45:00,164.64,164.72,164.34,164.45,7698.0,156.3003,156.3763,156.0155,156.12,7698.0
2022-11-08 12:50:00,164.55,164.55,164.12,164.26,8969.0,156.2149,156.2149,155.8067,155.9396,8969.0
2022-11-08 12:55:00,164.35,164.75,164.35,164.52,5186.0,156.025,156.4048,156.025,156.1864,5186.0
2022-11-08 13:00:00,164.46,164.99,164.35,164.85,11869.0,156.1295,156.6326,156.025,156.4997,11869.0
2022-11-08 13:05:00,164.85,165.08,164.7,165.04,17017.0,156.4997,156.7181,156.3573,156.6801,17017.0
2022-11-08 13:10:00,164.99,165.1,164.85,165.02,9917.0,156.6326,156.737,156.4997,156.6611,9917.0
2022-11-08 13:15:00,165.06,165.07,164.75,164.75,10219.0,156.6991,156.7086,156.4048,156.4048,10219.0
2022-11-08 13:20:00,164.61,164.63,163.64,164.11,19705.0,156.2719,156.2909,155.351,155.7972,19705.0
2022-11-08 13:25:00,164.11,164.13,163.48,163.72,16431.0,155.7972,155.8162,155.1991,155.427,16431.0
2022-11-08 13:30:00,163.68,163.78,163.23,163.78,14593.0,155.389,155.4839,154.9618,155.4839,14593.0
2022-11-08 13:35:00,163.77,164.06,163.62,164.0,39632.0,155.4744,155.7497,155.332,155.6928,39632.0
2022-11-08 13:40:00,163.99,164.14,163.85,163.99,12964.0,155.6833,155.8257,155.5504,155.6833,12964.0
2022-11-08 13:45:00,164.03,164.07,163.68,163.68,14299.0,155.7212,155.7592,155.389,155.389,14299.0
2022-11-08 13:50:00,163.73,163.99,163.02,163.28,14529.0,155.4364,155.6833,154.7624,155.0092,14529.0
2022-11-08 13:55:00,163.35,163.36,162.2,162.41,26043.0,155.0757,155.0852,153.9839,154.1833,26043.0
2022-11-08 14:00:00,162.38,162.66,162.25,162.42,15773.0,154.1548,154.4206,154.0314,154.1928,15773.0
2022-11-08 14:05:00,162.35,162.38,161.63,161.83,44646.0,154.1263,154.1548,153.4428,153.6327,44646.0
2022-11-08 14:10:00,161.76,161.88,161.49,161.84,14054.0,153.5662,153.6802,153.3099,153.6422,14054.0
2022-11-08 14:15:00,162.05,162.15,161.66,161.72,6179.0,153.8415,153.9365,153.4713,153.5283,6179.0
2022-11-08 14:20:00,161.67,161.67,160.36,160.61,18814.0,153.4808,153.4808,152.2371,152.4745,18814.0
2022-11-08 14:25:00,160.59,160.59,160.02,160.28,20292.0,152.4555,152.4555,151.9144,152.1612,20292.0
2022-11-08 14:30:00,160.16,160.33,159.81,160.33,7605.0,152.0473,152.2087,151.715,152.2087,7605.0
2022-11-08 14:35:00,160.4,161.05,160.29,160.89,12268.0,152.2751,152.8922,152.1707,152.7403,12268.0
2022-11-08 14:40:00,160.87,161.35,160.87,161.29,6958.0,152.7213,153.177,152.7213,153.12,6958.0
2022-11-08 14:45:00,161.25,161.52,161.0,161.45,11968.0,153.0821,153.3384,152.8447,153.2719,11968.0
2022-11-08 14:50:00,161.42,161.83,161.26,161.71,16105.0,153.2435,153.6327,153.0916,153.5188,16105.0
2022-11-08 14:55:00,161.72,161.78,161.52,161.54,10542.0,153.5283,153.5852,153.3384,153.3574,10542.0
2022-11-08 15:00:00,161.55,162.46,161.43,162.41,16351.0,153.3669,154.2308,153.2529,154.1833,16351.0
2022-11-08 15:05:00,162.35,162.66,162.1,162.47,14903.0,154.1263,154.4206,153.889,154.2403,14903.0
2022-11-08 15:10:00,162.55,162.76,162.41,162.67,17303.0,154.3162,154.5156,154.1833,154.4301,17303.0
2022-11-08 15:15:00,162.72,162.85,162.47,162.76,14594.0,154.4776,154.601,154.2403,154.5156,14594.0
2022-11-08 15:20:00,162.84,162.93,162.68,162.85,12069.0,154.5915,154.677,154.4396,154.601,12069.0
2022-11-08 15:25:00,162.83,163.42,162.77,163.4,14171.0,154.582,155.1421,154.5251,155.1232,14171.0
2022-11-08 15:30:00,163.35,163.97,163.34,163.67,21786.0,155.0757,155.6643,155.0662,155.3795,21786.0
2022-11-08 15:35:00,163.65,164.08,163.52,163.71,19997.0,155.3605,155.7687,155.2371,155.4175,19997.0
2022-11-08 15:40:00,163.78,163.9,163.36,163.41,25011.0,155.4839,155.5978,155.0852,155.1327,25011.0
2022-11-08 15:45:00,163.44,164.09,163.41,163.69,36891.0,155.1611,155.7782,155.1327,155.3985,36891.0
2022-11-08 15:50:00,163.76,163.76,163.15,163.34,44160.0,155.4649,155.4649,154.8858,155.0662,44160.0
2022-11-08 15:55:00,163.28,163.66,163.09,163.09,128967.0,155.0092,155.37,154.8289,154.8289,128967.0
2022-11-09 09:30:00,159.94,160.62,158.13,158.13,40005.0,151.8384,152.484,150.1201,150.1201,40005.0
2022-11-09 09:35:00,158.12,160.65,158.12,158.74,59346.0,150.1106,152.5125,150.1106,150.6992,59346.0
2022-11-09 09:40:00,158.96,160.51,158.71,159.71,10666.0,150.9081,152.3795,150.6707,151.6201,10666.0
2022-11-09 09:45:00,159.68,160.75,159.6,160.64,27902.0,151.5916,152.6074,151.5156,152.503,27902.0
2022-11-09 09:50:00,160.41,161.03,159.03,159.87,96963.0,152.2846,152.8732,150.9745,151.772,96963.0
2022-11-09 09:55:00,159.87,160.32,159.55,159.55,53610.0,151.772,152.1992,151.4682,151.4682,53610.0
2022-11-09 10:00:00,159.35,159.72,159.02,159.48,41826.0,151.2783,151.6296,150.965,151.4017,41826.0
2022-11-09 10:05:00,159.36,160.02,159.18,159.85,33394.0,151.2878,151.9144,151.1169,151.753,33394.0
2022-11-09 10:10:00,159.76,160.04,159.27,159.96,23881.0,151.6675,151.9334,151.2024,151.8574,23881.0
2022-11-09 10:15:00,160.04,160.06,159.61,159.9,18899.0,151.9334,151.9523,151.5251,151.8004,18899.0
2022-11-09 10:20:00,159.97,160.05,159.61,159.82,13996.0,151.8669,151.9429,151.5251,151.7245,13996.0
2022-11-09 10:25:00,159.83,159.93,159.08,159.32,33624.0,151.734,151.8289,151.022,151.2498,33624.0
2022-11-09 10:30:00,159.18,159.59,158.82,159.24,20616.0,151.1169,151.5062,150.7752,151.1739,20616.0
2022-11-09 10:35:00,159.24,159.5,158.97,159.36,8733.0,151.1739,151.4207,150.9176,151.2878,8733.0
2022-11-09 10:40:00,159.4,159.4,158.73,159.02,7771.0,151.3258,151.3258,150.6897,150.965,7771.0
2022-11-09 10:45:00,159.15,159.23,158.9,159.16,9166.0,151.0884,151.1644,150.8511,151.0979,9166.0
2022-11-09 10:50:00,159.16,159.23,158.93,159.0,8557.0,151.0979,151.1644,150.8796,150.946,8557.0
2022-11-09 10:55:00,158.93,159.33,158.89,159.09,17661.0,150.8796,151.2593,150.8416,151.0315,17661.0
2022-11-09 11:00:00,159.23,159.55,159.19,159.36,5220.0,151.1644,151.4682,151.1264,151.2878,5220.0
2022-11-09 11:05:00,159.41,159.45,159.0,159.23,8337.0,151.3353,151.3732,150.946,151.1644,8337.0
2022-11-09 11:10:00,159.18,159.61,159.18,159.53,7814.0,151.1169,151.5251,151.1169,151.4492,7814.0
2022-11-09 11:15:00,159.3,160.24,159.3,160.06,28268.0,151.2308,152.1232,151.2308,151.9523,28268.0
2022-11-09 11:20:00,160.08,160.15,159.4,159.55,9167.0,151.9713,152.0378,151.3258,151.4682,9167.0
2022-11-09 11:25:00,159.67,160.07,159.65,159.87,4454.0,151.5821,151.9618,151.5631,151.772,4454.0
2022-11-09 11:30:00,159.82,160.05,159.67,159.83,7947.0,151.7245,151.9429,151.5821,151.734,7947.0
2022-11-09 11:35:00,160.0,160.37,159.96,160.21,6010.0,151.8954,152.2466,151.8574,152.0947,6010.0
2022-11-09 11:40:00,160.21,160.49,160.09,160.49,5222.0,152.0947,152.3606,151.9808,152.3606,5222.0
2022-11-09 11:45:00,160.49,160.63,160.42,160.42,6378.0,152.3606,152.4935,152.2941,152.2941,6378.0
2022-11-09 11:50:00,160.4,160.59,160.35,160.47,4751.0,152.2751,152.4555,152.2277,152.3416,4751.0
2022-11-09 11:55:00,160.44,160.44,159.96,160.18,10901.0,152.3131,152.3131,151.8574,152.0663,10901.0
2022-11-09 12:00:00,160.3,160.39,160.23,160.26,2536.0,152.1802,152.2656,152.1137,152.1422,2536.0
2022-11-09 12:05:00,160.19,160.19,159.59,159.81,4545.0,152.0758,152.0758,151.5062,151.715,4545.0
2022-11-09 12:10:00,159.79,160.19,159.67,160.02,28514.0,151.696,152.0758,151.5821,151.9144,28514.0
2022-11-09 12:15:00,159.99,160.0,159.66,159.82,3600.0,151.8859,151.8954,151.5726,151.7245,3600.0
2022-11-09 12:20:00,159.83,159.88,159.51,159.63,7059.0,151.734,151.7815,151.4302,151.5441,7059.0
2022-11-09 12:25:00,159.6,159.61,159.22,159.59,2923.0,151.5156,151.5251,151.1549,151.5062,2923.0
2022-11-09 12:30:00,159.5,159.68,159.49,159.63,9785.0,151.4207,151.5916,151.4112,151.5441,9785.0
2022-11-09 12:35:00,159.56,159.69,159.29,159.29,11363.0,151.4777,151.6011,151.2213,151.2213,11363.0
2022-11-09 12:40:00,159.32,159.42,159.0,159.02,8837.0,151.2498,151.3448,150.946,150.965,8837.0
2022-11-09 12:45:00,158.98,159.3,158.98,159.27,11430.0,150.9271,151.2308,150.9271,151.2024,11430.0
2022-11-09 12:50:00,159.21,159.28,158.92,158.95,2028.0,151.1454,151.2119,150.8701,150.8986,2028.0
2022-11-09 12:55:00,159.0,159.15,158.88,159.09,4316.0,150.946,151.0884,150.8321,151.0315,4316.0
2022-11-09 13:00:00,159.19,159.26,158.5,158.77,9515.0,151.1264,151.1929,150.4714,150.7277,9515.0
2022-11-09 13:05:00,158.65,158.66,158.41,158.49,2605.0,150.6138,150.6233,150.3859,150.4619,2605.0
2022-11-09 13:10:00,158.48,158.53,158.2,158.4,5345.0,150.4524,150.4998,150.1866,150.3764,5345.0
2022-11-09 13:15:00,158.29,158.5,158.07,158.11,11259.0,150.272,150.4714,150.0631,150.1011,11259.0
2022-11-09 13:20:00,158.1,158.13,157.41,157.41,17475.0,150.0916,150.1201,149.4366,149.4366,17475.0
2022-11-09 13:25:00,157.39,157.58,157.02,157.29,23893.0,149.4176,149.598,149.0663,149.3227,23893.0
2022-11-09 13:30:00,157.22,157.35,156.77,156.83,7649.0,149.2562,149.3796,148.829,148.886,7649.0
2022-11-09 13:35:00,156.88,156.98,156.68,156.68,2825.0,148.9334,149.0284,148.7436,148.7436,2825.0
2022-11-09 13:40:00,156.76,157.03,156.69,156.91,5785.0,148.8195,149.0758,148.753,148.9619,5785.0
2022-11-09 13:45:00,156.81,157.02,156.61,156.91,4765.0,148.867,149.0663,148.6771,148.9619,4765.0
2022-11-09 13:50:00,156.96,156.97,156.75,156.91,3884.0,149.0094,149.0189,148.81,148.9619,3884.0
2022-11-09 13:55:00,156.88,157.09,156.68,157.09,5942.0,148.9334,149.1328,148.7436,149.1328,5942.0
2022-11-09 14:00:00,157.07,157.34,156.94,157.34,4537.0,149.1138,149.3701,148.9904,149.3701,4537.0
2022-11-09 14:05:00,157.17,157.44,157.14,157.39,5583.0,149.2087,149.4651,149.1803,149.4176,5583.0
2022-11-09 14:10:00,157.48,157.61,157.29,157.34,3620.0,149.503,149.6264,149.3227,149.3701,3620.0
2022-11-09 14:15:00,157.33,157.33,156.99,157.22,1363.0,149.3606,149.3606,149.0379,149.2562,1363.0
2022-11-09 14:20:00,157.27,157.35,156.94,157.12,2876.0,149.3037,149.3796,148.9904,149.1613,2876.0
2022-11-09 14:25:00,157.06,157.22,157.01,157.13,3087.0,149.1043,149.2562,149.0568,149.1708,3087.0
2022-11-09 14:30:00,157.11,157.11,156.53,156.53,5598.0,149.1518,149.1518,148.6012,148.6012,5598.0
2022-11-09 14:35:00,156.63,156.63,156.4,156.44,5693.0,148.6961,148.6961,148.4777,148.5157,5693.0
2022-11-09 14:40:00,156.39,156.83,156.38,156.69,3086.0,148.4682,148.886,148.4588,148.753,3086.0
2022-11-09 14:45:00,156.63,156.75,156.26,156.26,7608.0,148.6961,148.81,148.3448,148.3448,7608.0
2022-11-09 14:50:00,156.25,156.26,155.86,156.06,12814.0,148.3353,148.3448,147.9651,148.155,12814.0
2022-11-09 14:55:00,156.03,156.06,155.89,155.98,10942.0,148.1265,148.155,147.9936,148.079,10942.0
2022-11-09 15:00:00,155.93,156.63,155.82,156.63,7246.0,148.0315,148.6961,147.9271,148.6961,7246.0
2022-11-09 15:05:00,156.64,156.98,156.61,156.73,6159.0,148.7056,149.0284,148.6771,148.791,6159.0
2022-11-09 15:10:00,156.7,156.71,156.22,156.27,6147.0,148.7625,148.772,148.3069,148.3543,6147.0
2022-11-09 15:15:00,156.2,156.37,156.08,156.32,7418.0,148.2879,148.4493,148.1739,148.4018,7418.0
2022-11-09 15:20:00,156.39,156.47,156.01,156.01,8950.0,148.4682,148.5442,148.1075,148.1075,8950.0
2022-11-09 15:25:00,156.03,156.24,155.99,156.24,8999.0,148.1265,148.3258,148.0885,148.3258,8999.0
2022-11-09 15:30:00,156.19,156.19,155.86,156.05,11572.0,148.2784,148.2784,147.9651,148.1455,11572.0
2022-11-09 15:35:00,156.1,156.19,155.92,155.93,12553.0,148.1929,148.2784,148.0221,148.0315,12553.0
2022-11-09 15:40:00,155.89,155.89,155.58,155.6,16250.0,147.9936,147.9936,147.6993,147.7183,16250.0
2022-11-09 15:45:00,155.62,155.73,155.07,155.18,35179.0,147.7372,147.8417,147.2151,147.3195,35179.0
2022-11-09 15:50:00,155.27,155.67,154.97,155.06,75951.0,147.405,147.7847,147.1202,147.2056,75951.0
2022-11-09 15:55:00,155.11,155.11,154.63,154.71,184353.0,147.2531,147.2531,146.7974,146.8733,184353.0
2022-11-10 09:30:00,163.77,164.5,162.17,162.62,116018.0,155.4744,156.1674,153.9555,154.3827,116018.0
2022-11-10 09:35:00,162.64,163.52,162.56,162.68,66703.0,154.4017,155.2371,154.3257,154.4396,66703.0
2022-11-10 09:40:00,162.89,163.0,161.7,162.65,13940.0,154.639,154.7434,153.5093,154.4112,13940.0
2022-11-10 09:45:00,162.66,162.93,162.19,162.3,13204.0,154.4206,154.677,153.9745,154.0789,13204.0
2022-11-10 09:50:00,162.46,163.03,162.23,162.77,13228.0,154.2308,154.7719,154.0124,154.5251,13228.0
2022-11-10 09:55:00,162.98,163.68,162.89,163.68,30632.0,154.7244,155.389,154.639,155.389,30632.0
2022-11-10 10:00:00,163.6,163.78,162.85,162.87,23775.0,155.313,155.4839,154.601,154.62,23775.0
2022-11-10 10:05:00,162.97,163.21,162.74,162.92,17160.0,154.7149,154.9428,154.4966,154.6675,17160.0
2022-11-10 10:10:00,162.9,162.9,162.21,162.21,16124.0,154.6485,154.6485,153.9934,153.9934,16124.0
2022-11-10 10:15:00,162.19,162.64,162.12,162.47,16187.0,153.9745,154.4017,153.908,154.2403,16187.0
2022-11-10 10:20:00,162.35,162.99,162.15,162.84,15792.0,154.1263,154.7339,153.9365,154.5915,15792.0
2022-11-10 10:25:00,162.76,162.85,162.31,162.44,23241.0,154.5156,154.601,154.0884,154.2118,23241.0
2022-11-10 10:30:00,162.49,162.66,161.67,162.38,17782.0,154.2593,154.4206,153.4808,154.1548,17782.0
2022-11-10 10:35:00,162.31,162.45,161.98,162.22,13069.0,154.0884,154.2213,153.7751,154.0029,13069.0
2022-11-10 10:40:00,162.2,162.89,162.2,162.58,23712.0,153.9839,154.639,153.9839,154.3447,23712.0
2022-11-10 10:45:00,162.5,163.03,162.37,162.96,27033.0,154.2687,154.7719,154.1453,154.7054,27033.0
2022-11-10 10:50:00,162.97,163.07,162.6,162.62,23271.0,154.7149,154.8099,154.3637,154.3827,23271.0
2022-11-10 10:55:00,162.63,163.03,162.48,162.92,13202.0,154.3922,154.7719,154.2498,154.6675,13202.0
2022-11-10 11:00:00,162.97,163.06,162.79,162.93,12724.0,154.7149,154.8004,154.5441,154.677,12724.0
2022-11-10 11:05:00,162.98,163.18,162.76,162.78,20719.0,154.7244,154.9143,154.5156,154.5346,20719.0
2022-11-10 11:10:00,162.75,163.57,162.67,163.57,57688.0,154.5061,155.2845,154.4301,155.2845,57688.0
2022-11-10 11:15:00,163.53,163.53,163.04,163.06,24431.0,155.2466,155.2466,154.7814,154.8004,24431.0
2022-11-10 11:20:00,163.06,163.4,162.98,163.05,24251.0,154.8004,155.1232,154.7244,154.7909,24251.0
2022-11-10 11:25:00,163.0,163.19,162.75,163.06,18769.0,154.7434,154.9238,154.5061,154.8004,18769.0
2022-11-10 11:30:00,163.06,163.66,163.05,163.5,29134.0,154.8004,155.37,154.7909,155.2181,29134.0
2022-11-10 11:35:00,163.54,164.21,163.47,164.21,13466.0,155.2561,155.8921,155.1896,155.8921,13466.0
2022-11-10 11:40:00,164.21,164.44,164.1,164.13,18309.0,155.8921,156.1105,155.7877,155.8162,18309.0
2022-11-10 11:45:00,164.09,164.43,164.09,164.39,8835.0,155.7782,156.101,155.7782,156.063,8835.0
2022-11-10 11:50:00,164.42,164.79,164.4,164.74,33182.0,156.0915,156.4428,156.0725,156.3953,33182.0
2022-11-10 11:55:00,164.73,164.77,164.4,164.44,18079.0,156.3858,156.4238,156.0725,156.1105,18079.0
2022-11-10 12:00:00,164.41,164.48,164.05,164.32,13977.0,156.082,156.1485,155.7402,155.9966,13977.0
2022-11-10 12:05:00,164.3,164.3,163.94,163.94,12565.0,155.9776,155.9776,155.6358,155.6358,12565.0
2022-11-10 12:10:00,163.89,164.05,163.8,163.81,5515.0,155.5883,155.7402,155.5029,155.5124,5515.0
2022-11-10 12:15:00,163.86,164.17,163.86,164.09,8000.0,155.5599,155.8542,155.5599,155.7782,8000.0
2022-11-10 12:20:00,164.08,164.08,163.79,164.03,9734.0,155.7687,155.7687,155.4934,155.7212,9734.0
2022-11-10 12:25:00,163.97,163.97,163.66,163.76,8466.0,155.6643,155.6643,155.37,155.4649,8466.0
2022-11-10 12:30:00,163.8,163.81,163.43,163.65,8620.0,155.5029,155.5124,155.1516,155.3605,8620.0
2022-11-10 12:35:00,163.75,163.78,163.53,163.6,4894.0,155.4554,155.4839,155.2466,155.313,4894.0
2022-11-10 12:40:00,163.6,164.08,163.57,164.03,6638.0,155.313,155.7687,155.2845,155.7212,6638.0
2022-11-10 12:45:00,164.07,164.07,163.66,163.77,18591.0,155.7592,155.7592,155.37,155.4744,18591.0
2022-11-10 12:50:00,163.7,163.86,163.48,163.52,13881.0,155.408,155.5599,155.1991,155.2371,13881.0
2022-11-10 12:55:00,163.56,163.6,163.21,163.24,10319.0,155.2751,155.313,154.9428,154.9713,10319.0
2022-11-10 13:00:00,163.23,163.69,163.14,163.66,21658.0,154.9618,155.3985,154.8763,155.37,21658.0
2022-11-10 13:05:00,163.66,163.83,163.53,163.7,28050.0,155.37,155.5314,155.2466,155.408,28050.0
2022-11-10 13:10:00,163.72,163.87,163.57,163.7,34946.0,155.427,155.5694,155.2845,155.408,34946.0
2022-11-10 13:15:00,163.7,163.8,163.54,163.73,24060.0,155.408,155.5029,155.2561,155.4364,24060.0
2022-11-10 13:20:00,163.77,163.82,163.15,163.29,26638.0,155.4744,155.5219,154.8858,155.0187,26638.0
2022-11-10 13:25:00,163.36,163.42,163.14,163.29,14819.0,155.0852,155.1421,154.8763,155.0187,14819.0
2022-11-10 13:30:00,163.32,163.52,163.18,163.29,23641.0,155.0472,155.2371,154.9143,155.0187,23641.0
2022-11-10 13:35:00,163.28,163.57,163.22,163.34,29996.0,155.0092,155.2845,154.9523,155.0662,29996.0
2022-11-10 13:40:00,163.3,163.79,163.28,163.79,13362.0,155.0282,155.4934,155.0092,155.4934,13362.0
2022-11-10 13:45:00,163.99,164.82,163.94,164.82,7339.0,155.6833,156.4712,155.6358,156.4712,7339.0
2022-11-10 13:50:00,164.76,164.89,164.35,164.65,19312.0,156.4143,156.5377,156.025,156.3098,19312.0
2022-11-10 13:55:00,164.65,164.77,164.34,164.48,22372.0,156.3098,156.4238,156.0155,156.1485,22372.0
2022-11-10 14:00:00,164.45,164.51,164.22,164.27,9423.0,156.12,156.1769,155.9016,155.9491,9423.0
2022-11-10 14:05:00,164.23,164.27,163.97,164.03,20450.0,155.9111,155.9491,155.6643,155.7212,20450.0
2022-11-10 14:10:00,164.03,164.11,164.0,164.09,9653.0,155.7212,155.7972,155.6928,155.7782,9653.0
2022-11-10 14:15:00,164.07,164.11,163.85,163.85,7748.0,155.7592,155.7972,155.5504,155.5504,7748.0
2022-11-10 14:20:00,163.79,164.19,163.79,164.0,13053.0,155.4934,155.8731,155.4934,155.6928,13053.0
2022-11-10 14:25:00,164.03,164.04,163.91,163.91,6254.0,155.7212,155.7307,155.6073,155.6073,6254.0
2022-11-10 14:30:00,163.93,163.96,163.75,163.96,9456.0,155.6263,155.6548,155.4554,155.6548,9456.0
2022-11-10 14:35:00,163.95,164.16,163.89,164.05,10389.0,155.6453,155.8447,155.5883,155.7402,10389.0
2022-11-10 14:40:00,163.98,164.07,163.87,163.92,10479.0,155.6738,155.7592,155.5694,155.6168,10479.0
2022-11-10 14:45:00,163.88,164.07,163.87,163.89,10984.0,155.5788,155.7592,155.5694,155.5883,10984.0
2022-11-10 14:50:00,163.86,164.08,163.82,164.02,9056.0,155.5599,155.7687,155.5219,155.7118,9056.0
2022-11-10 14:55:00,164.02,164.05,163.86,163.94,13486.0,155.7118,155.7402,155.5599,155.6358,13486.0
2022-11-10 15:00:00,163.91,163.91,163.55,163.58,11208.0,155.6073,155.6073,155.2656,155.294,11208.0
2022-11-10 15:05:00,163.58,163.96,163.54,163.89,26290.0,155.294,155.6548,155.2561,155.5883,26290.0
2022-11-10 15:10:00,163.9,164.24,163.9,164.24,34650.0,155.5978,155.9206,155.5978,155.9206,34650.0
2022-11-10 15:15:00,164.19,164.62,164.16,164.51,30062.0,155.8731,156.2814,155.8447,156.1769,30062.0
2022-11-10 15:20:00,164.49,165.32,164.46,165.26,19348.0,156.1579,156.9459,156.1295,156.8889,19348.0
2022-11-10 15:25:00,165.31,165.73,165.21,165.69,32832.0,156.9364,157.3351,156.8415,157.2972,32832.0
2022-11-10 15:30:00,165.7,165.81,165.39,165.44,54959.0,157.3067,157.4111,157.0124,157.0598,54959.0
2022-11-10 15:35:00,165.46,165.64,165.4,165.47,43800.0,157.0788,157.2497,157.0219,157.0883,43800.0
2022-11-10 15:40:00,165.47,165.74,165.34,165.45,74295.0,157.0883,157.3446,156.9649,157.0693,74295.0
2022-11-10 15:45:00,165.42,165.57,165.13,165.15,77354.0,157.0408,157.1832,156.7655,156.7845,77354.0
2022-11-10 15:50:00,165.23,165.66,165.07,165.3,171210.0,156.8605,157.2687,156.7086,156.9269,171210.0
2022-11-10 15:55:00,165.37,165.79,165.2,165.37,249683.0,156.9934,157.3921,156.832,156.9934,249683.0
2022-11-11 09:30:00,165.74,166.63,164.06,164.22,113167.0,157.3446,158.1895,155.7497,155.9016,113167.0
2022-11-11 09:35:00,164.32,164.32,163.54,164.04,7094.0,155.9966,155.9966,155.2561,155.7307,7094.0
2022-11-11 09:40:00,164.05,165.58,164.0,165.16,9576.0,155.7402,157.1927,155.6928,156.794,9576.0
2022-11-11 09:45:00,165.14,166.3,165.1,166.2,39883.0,156.775,157.8763,156.737,157.7813,39883.0
2022-11-11 09:50:00,166.12,166.23,165.68,165.72,6724.0,157.7054,157.8098,157.2877,157.3256,6724.0
2022-11-11 09:55:00,165.73,166.68,165.49,166.51,7135.0,157.3351,158.237,157.1073,158.0756,7135.0
2022-11-11 10:00:00,166.53,167.09,165.74,167.0,35485.0,158.0946,158.6262,157.3446,158.5408,35485.0
2022-11-11 10:05:00,167.13,167.4,166.37,166.94,11127.0,158.6642,158.9205,157.9427,158.4838,11127.0
2022-11-11 10:10:00,166.84,167.8,166.7,167.7,5234.0,158.3889,159.3003,158.256,159.2053,5234.0
2022-11-11 10:15:00,167.74,168.33,167.74,168.17,7808.0,159.2433,159.8034,159.2433,159.6515,7808.0
2022-11-11 10:20:00,168.09,168.68,168.01,168.24,10218.0,159.5756,160.1357,159.4996,159.718,10218.0
2022-11-11 10:25:00,168.19,168.6,167.92,168.47,73441.0,159.6705,160.0598,159.4142,159.9363,73441.0
2022-11-11 10:30:00,168.56,168.61,168.04,168.25,6419.0,160.0218,160.0693,159.5281,159.7275,6419.0
2022-11-11 10:35:00,168.46,168.62,167.93,168.37,11799.0,159.9269,160.0787,159.4237,159.8414,11799.0
2022-11-11 10:40:00,168.31,168.31,167.68,168.06,9888.0,159.7844,159.7844,159.1864,159.5471,9888.0
2022-11-11 10:45:00,167.99,168.91,167.87,168.91,8482.0,159.4807,160.3541,159.3667,160.3541,8482.0
2022-11-11 10:50:00,169.0,169.04,168.7,168.8,12063.0,160.4395,160.4775,160.1547,160.2496,12063.0
2022-11-11 10:55:00,168.73,168.79,168.37,168.59,10633.0,160.1832,160.2401,159.8414,160.0503,10633.0
2022-11-11 11:00:00,168.63,169.42,168.63,169.25,12215.0,160.0882,160.8382,160.0882,160.6768,12215.0
2022-11-11 11:05:00,169.25,169.37,168.62,168.62,9638.0,160.6768,160.7908,160.0787,160.0787,9638.0
2022-11-11 11:10:00,168.5,168.5,167.9,168.03,15478.0,159.9648,159.9648,159.3952,159.5186,15478.0
2022-11-11 11:15:00,167.83,168.27,167.48,168.2,8820.0,159.3288,159.7465,158.9965,159.68,8820.0
2022-11-11 11:20:00,168.29,168.38,167.67,167.82,9390.0,159.7655,159.8509,159.1769,159.3193,9390.0
2022-11-11 11:25:00,167.83,167.83,167.06,167.06,4618.0,159.3288,159.3288,158.5978,158.5978,4618.0
2022-11-11 11:30:00,167.06,167.35,166.79,167.19,6118.0,158.5978,158.8731,158.3414,158.7212,6118.0
2022-11-11 11:35:00,167.26,167.9,167.02,167.69,7899.0,158.7876,159.3952,158.5598,159.1959,7899.0
2022-11-11 11:40:00,167.55,168.06,167.45,167.84,6246.0,159.0629,159.5471,158.968,159.3383,6246.0
2022-11-11 11:45:00,167.91,168.22,167.9,168.18,2200.0,159.4047,159.699,159.3952,159.661,2200.0
2022-11-11 11:50:00,168.36,168.5,168.13,168.13,6076.0,159.8319,159.9648,159.6136,159.6136,6076.0
2022-11-11 11:55:00,168.19,168.39,167.99,168.21,3408.0,159.6705,159.8604,159.4807,159.6895,3408.0
2022-11-11 12:00:00,168.11,168.26,167.97,168.14,5867.0,159.5946,159.737,159.4617,159.6231,5867.0
2022-11-11 12:05:00,168.13,168.25,167.97,168.2,4623.0,159.6136,159.7275,159.4617,159.68,4623.0
2022-11-11 12:10:00,168.25,168.43,168.11,168.11,5573.0,159.7275,159.8984,159.5946,159.5946,5573.0
2022-11-11 12:15:00,168.27,168.39,168.18,168.24,4591.0,159.7465,159.8604,159.661,159.718,4591.0
2022-11-11 12:20:00,168.2,168.31,168.04,168.28,2950.0,159.68,159.7844,159.5281,159.756,2950.0
2022-11-11 12:25:00,168.29,168.46,168.2,168.39,8282.0,159.7655,159.9269,159.68,159.8604,8282.0
2022-11-11 12:30:00,168.3,168.63,168.18,168.25,11429.0,159.775,160.0882,159.661,159.7275,11429.0
2022-11-11 12:35:00,168.42,168.42,168.21,168.32,3784.0,159.8889,159.8889,159.6895,159.7939,3784.0
2022-11-11 12:40:00,168.24,168.36,168.11,168.14,6970.0,159.718,159.8319,159.5946,159.6231,6970.0
2022-11-11 12:45:00,168.14,168.18,167.81,167.82,12108.0,159.6231,159.661,159.3098,159.3193,12108.0
2022-11-11 12:50:00,167.84,168.12,167.84,168.12,17528.0,159.3383,159.6041,159.3383,159.6041,17528.0
2022-11-11 12:55:00,168.12,168.45,168.1,168.16,13401.0,159.6041,159.9174,159.5851,159.642,13401.0
2022-11-11 13:00:00,168.13,168.28,168.13,168.18,2128.0,159.6136,159.756,159.6136,159.661,2128.0
2022-11-11 13:05:00,168.19,168.33,168.18,168.22,8818.0,159.6705,159.8034,159.661,159.699,8818.0
2022-11-11 13:10:00,168.22,168.54,168.21,168.34,22358.0,159.699,160.0028,159.6895,159.8129,22358.0
2022-11-11 13:15:00,168.28,168.58,168.27,168.55,9192.0,159.756,160.0408,159.7465,160.0123,9192.0
2022-11-11 13:20:00,168.5,168.69,168.36,168.69,3718.0,159.9648,160.1452,159.8319,160.1452,3718.0
2022-11-11 13:25:00,168.71,169.05,168.7,169.02,5735.0,160.1642,160.487,160.1547,160.4585,5735.0
2022-11-11 13:30:00,168.96,169.61,168.9,169.53,9858.0,160.4015,161.0186,160.3446,160.9427,9858.0
2022-11-11 13:35:00,169.51,169.53,169.21,169.37,3049.0,160.9237,160.9427,160.6389,160.7908,3049.0
2022-11-11 13:40:00,169.43,169.53,169.37,169.53,1882.0,160.8477,160.9427,160.7908,160.9427,1882.0
2022-11-11 13:45:00,169.52,169.59,169.25,169.59,3337.0,160.9332,160.9996,160.6768,160.9996,3337.0
2022-11-11 13:50:00,169.52,170.12,169.52,170.11,5902.0,160.9332,161.5028,160.9332,161.4933,5902.0
2022-11-11 13:55:00,170.03,170.39,169.91,170.03,18314.0,161.4173,161.7591,161.3034,161.4173,18314.0
2022-11-11 14:00:00,170.02,170.2,169.9,170.2,11668.0,161.4078,161.5787,161.2939,161.5787,11668.0
2022-11-11 14:05:00,170.23,170.32,169.95,170.14,56286.0,161.6072,161.6926,161.3414,161.5218,56286.0
2022-11-11 14:10:00,170.19,170.21,169.92,170.0,26200.0,161.5692,161.5882,161.3129,161.3888,26200.0
2022-11-11 14:15:00,170.02,170.07,169.71,169.85,6157.0,161.4078,161.4553,161.1135,161.2464,6157.0
2022-11-11 14:20:00,169.89,170.15,169.89,170.04,11096.0,161.2844,161.5312,161.2844,161.4268,11096.0
2022-11-11 14:25:00,170.02,170.29,169.92,170.21,8793.0,161.4078,161.6642,161.3129,161.5882,8793.0
2022-11-11 14:30:00,170.33,170.6,170.18,170.51,4274.0,161.7021,161.9585,161.5597,161.873,4274.0
2022-11-11 14:35:00,170.48,170.68,170.41,170.68,3600.0,161.8445,162.0344,161.7781,162.0344,3600.0
2022-11-11 14:40:00,170.73,170.83,170.59,170.82,3113.0,162.0819,162.1768,161.949,162.1673,3113.0
2022-11-11 14:45:00,170.88,171.0,170.72,170.74,8341.0,162.2243,162.3382,162.0724,162.0914,8341.0
2022-11-11 14:50:00,170.82,170.93,170.57,170.86,8453.0,162.1673,162.2717,161.93,162.2053,8453.0
2022-11-11 14:55:00,170.85,170.97,170.56,170.79,5389.0,162.1958,162.3097,161.9205,162.1388,5389.0
2022-11-11 15:00:00,170.83,170.83,170.25,170.31,8863.0,162.1768,162.1768,161.6262,161.6831,8863.0
2022-11-11 15:05:00,170.37,170.38,169.75,169.75,64653.0,161.7401,161.7496,161.1515,161.1515,64653.0
2022-11-11 15:10:00,169.76,169.76,169.37,169.44,10268.0,161.161,161.161,160.7908,160.8572,10268.0
2022-11-11 15:15:00,169.43,169.43,169.02,169.18,12508.0,160.8477,160.8477,160.4585,160.6104,12508.0
2022-11-11 15:20:00,169.2,169.47,169.13,169.35,13223.0,160.6294,160.8857,160.5629,160.7718,13223.0
2022-11-11 15:25:00,169.3,169.89,169.3,169.76,13712.0,160.7243,161.2844,160.7243,161.161,13712.0
2022-11-11 15:30:00,169.83,170.21,169.76,169.97,12467.0,161.2275,161.5882,161.161,161.3604,12467.0
2022-11-11 15:35:00,169.96,169.97,169.54,169.96,33316.0,161.3509,161.3604,160.9521,161.3509,33316.0
2022-11-11 15:40:00,169.96,170.14,169.86,169.97,11262.0,161.3509,161.5218,161.2559,161.3604,11262.0
2022-11-11 15:45:00,169.94,170.03,169.72,169.98,22108.0,161.3319,161.4173,161.123,161.3699,22108.0
2022-11-11 15:50:00,170.04,170.51,169.87,170.46,59266.0,161.4268,161.873,161.2654,161.8255,59266.0
2022-11-11 15:55:00,170.4,170.61,169.77,169.85,134171.0,161.7686,161.9679,161.1705,161.2464,134171.0
2022-11-14 09:30:00,168.24,169.18,168.04,168.31,23556.0,159.718,160.6104,159.5281,159.7844,23556.0
2022-11-14 09:35:00,168.12,169.89,168.12,169.89,22906.0,159.6041,161.2844,159.6041,161.2844,22906.0
2022-11-14 09:40:00,169.68,170.03,168.5,168.89,19654.0,161.0851,161.4173,159.9648,160.3351,19654.0
2022-11-14 09:45:00,168.88,169.42,168.73,169.17,8495.0,160.3256,160.8382,160.1832,160.6009,8495.0
2022-11-14 09:50:00,169.54,170.47,169.3,169.68,22653.0,160.9521,161.835,160.7243,161.0851,22653.0
2022-11-14 09:55:00,169.8,170.0,169.38,169.75,11105.0,161.199,161.3888,160.8002,161.1515,11105.0
2022-11-14 10:00:00,169.84,170.65,169.83,170.48,10823.0,161.2369,162.0059,161.2275,161.8445,10823.0
2022-11-14 10:05:00,170.48,171.58,170.23,171.5,16207.0,161.8445,162.8888,161.6072,162.8129,16207.0
2022-11-14 10:10:00,171.55,171.73,171.0,171.03,23029.0,162.8603,163.0312,162.3382,162.3667,23029.0
2022-11-14 10:15:00,171.23,171.62,171.1,171.36,10497.0,162.5565,162.9268,162.4331,162.68,10497.0
2022-11-14 10:20:00,171.37,171.95,171.36,171.65,14209.0,162.6894,163.2401,162.68,162.9553,14209.0
2022-11-14 10:25:00,171.56,171.61,171.07,171.33,13738.0,162.8698,162.9173,162.4046,162.6515,13738.0
2022-11-14 10:30:00,171.53,171.53,170.78,171.28,28406.0,162.8413,162.8413,162.1293,162.604,28406.0
2022-11-14 10:35:00,171.39,172.39,171.28,172.39,24154.0,162.7084,163.6578,162.604,163.6578,24154.0
2022-11-14 10:40:00,172.41,172.66,171.87,172.02,6650.0,163.6768,163.9141,163.1641,163.3065,6650.0
2022-11-14 10:45:00,172.01,172.02,171.53,171.58,5271.0,163.297,163.3065,162.8413,162.8888,5271.0
2022-11-14 10:50:00,171.48,171.84,171.37,171.59,5238.0,162.7939,163.1356,162.6894,162.8983,5238.0
2022-11-14 10:55:00,171.77,171.83,171.4,171.49,5784.0,163.0692,163.1261,162.7179,162.8034,5784.0
2022-11-14 11:00:00,171.55,171.55,170.9,170.9,6803.0,162.8603,162.8603,162.2433,162.2433,6803.0
2022-11-14 11:05:00,171.05,171.24,170.71,170.89,4724.0,162.3857,162.566,162.0629,162.2338,4724.0
2022-11-14 11:10:00,170.93,170.93,170.34,170.56,5557.0,162.2717,162.2717,161.7116,161.9205,5557.0
2022-11-14 11:15:00,170.53,170.63,169.91,170.0,6271.0,161.892,161.9869,161.3034,161.3888,6271.0
2022-11-14 11:20:00,170.03,170.33,169.89,170.18,9405.0,161.4173,161.7021,161.2844,161.5597,9405.0
2022-11-14 11:25:00,170.19,170.34,169.96,170.13,4592.0,161.5692,161.7116,161.3509,161.5123,4592.0
2022-11-14 11:30:00,170.03,170.72,170.03,170.72,5592.0,161.4173,162.0724,161.4173,162.0724,5592.0
2022-11-14 11:35:00,170.76,171.03,170.76,170.9,8036.0,162.1103,162.3667,162.1103,162.2433,8036.0
2022-11-14 11:40:00,170.87,170.95,170.57,170.62,4238.0,162.2148,162.2907,161.93,161.9774,4238.0
2022-11-14 11:45:00,170.98,171.2,170.98,171.08,2130.0,162.3192,162.5281,162.3192,162.4141,2130.0
2022-11-14 11:50:00,171.06,171.21,170.54,170.74,2637.0,162.3952,162.5376,161.9015,162.0914,2637.0
2022-11-14 11:55:00,170.64,170.79,170.48,170.56,2516.0,161.9964,162.1388,161.8445,161.9205,2516.0
2022-11-14 12:00:00,170.61,170.96,170.42,170.88,1508.0,161.9679,162.3002,161.7876,162.2243,1508.0
2022-11-14 12:05:00,170.95,171.05,170.66,170.66,8530.0,162.2907,162.3857,162.0154,162.0154,8530.0
2022-11-14 12:10:00,170.53,170.7,170.49,170.5,1656.0,161.892,162.0534,161.854,161.8635,1656.0
2022-11-14 12:15:00,170.65,170.81,170.15,170.15,3988.0,162.0059,162.1578,161.5312,161.5312,3988.0
2022-11-14 12:20:00,170.14,170.32,169.81,170.32,25997.0,161.5218,161.6926,161.2085,161.6926,25997.0
2022-11-14 12:25:00,170.41,170.69,170.34,170.69,3539.0,161.7781,162.0439,161.7116,162.0439,3539.0
2022-11-14 12:30:00,170.66,171.1,170.66,170.94,4650.0,162.0154,162.4331,162.0154,162.2812,4650.0
2022-11-14 12:35:00,171.01,171.48,170.93,171.4,2780.0,162.3477,162.7939,162.2717,162.7179,2780.0
2022-11-14 12:40:00,171.32,171.32,171.04,171.16,10365.0,162.642,162.642,162.3762,162.4901,10365.0
2022-11-14 12:45:00,171.16,171.34,171.15,171.22,3655.0,162.4901,162.661,162.4806,162.547,3655.0
2022-11-14 12:50:00,171.27,171.43,171.16,171.31,3482.0,162.5945,162.7464,162.4901,162.6325,3482.0
2022-11-14 12:55:00,171.23,171.29,170.83,170.9,8562.0,162.5565,162.6135,162.1768,162.2433,8562.0
2022-11-14 13:00:00,170.86,171.24,170.74,171.23,2567.0,162.2053,162.566,162.0914,162.5565,2567.0
2022-11-14 13:05:00,171.24,171.29,171.09,171.23,5531.0,162.566,162.6135,162.4236,162.5565,5531.0
2022-11-14 13:10:00,171.36,171.36,171.04,171.33,3520.0,162.68,162.68,162.3762,162.6515,3520.0
2022-11-14 13:15:00,171.28,171.51,171.22,171.49,9652.0,162.604,162.8224,162.547,162.8034,9652.0
2022-11-14 13:20:00,171.71,171.95,171.7,171.88,5412.0,163.0122,163.2401,163.0027,163.1736,5412.0
2022-11-14 13:25:00,171.83,171.92,171.76,171.91,8827.0,163.1261,163.2116,163.0597,163.2021,8827.0
2022-11-14 13:30:00,171.94,171.94,171.68,171.92,5329.0,163.2306,163.2306,162.9837,163.2116,5329.0
2022-11-14 13:35:00,171.92,172.19,171.89,171.98,7356.0,163.2116,163.4679,163.1831,163.2685,7356.0
2022-11-14 13:40:00,172.01,172.01,171.79,171.87,2970.0,163.297,163.297,163.0882,163.1641,2970.0
2022-11-14 13:45:00,171.98,171.98,171.8,171.96,2939.0,163.2685,163.2685,163.0977,163.2496,2939.0
2022-11-14 13:50:00,171.93,172.22,171.93,172.09,3171.0,163.2211,163.4964,163.2211,163.373,3171.0
2022-11-14 13:55:00,172.1,172.32,171.98,172.22,4326.0,163.3825,163.5913,163.2685,163.4964,4326.0
2022-11-14 14:00:00,172.31,172.53,172.2,172.39,10017.0,163.5818,163.7907,163.4774,163.6578,10017.0
2022-11-14 14:05:00,172.38,172.4,172.11,172.34,7666.0,163.6483,163.6673,163.392,163.6103,7666.0
2022-11-14 14:10:00,172.35,172.41,172.2,172.38,3897.0,163.6198,163.6768,163.4774,163.6483,3897.0
2022-11-14 14:15:00,172.34,172.35,171.91,171.99,10021.0,163.6103,163.6198,163.2021,163.278,10021.0
2022-11-14 14:20:00,171.82,172.0,171.76,171.95,4982.0,163.1167,163.2875,163.0597,163.2401,4982.0
2022-11-14 14:25:00,171.95,171.99,171.84,171.93,4564.0,163.2401,163.278,163.1356,163.2211,4564.0
2022-11-14 14:30:00,171.94,172.12,171.89,171.92,5910.0,163.2306,163.4015,163.1831,163.2116,5910.0
2022-11-14 14:35:00,171.96,172.06,171.84,171.94,4163.0,163.2496,163.3445,163.1356,163.2306,4163.0
2022-11-14 14:40:00,171.86,172.02,171.81,171.89,6333.0,163.1546,163.3065,163.1072,163.1831,6333.0
2022-11-14 14:45:00,171.89,172.02,171.66,171.74,7011.0,163.1831,163.3065,162.9648,163.0407,7011.0
2022-11-14 14:50:00,171.72,171.97,171.71,171.97,4754.0,163.0217,163.2591,163.0122,163.2591,4754.0
2022-11-14 14:55:00,171.98,172.14,171.84,171.98,5930.0,163.2685,163.4204,163.1356,163.2685,5930.0
2022-11-14 15:00:00,172.05,172.31,172.0,172.28,8882.0,163.335,163.5818,163.2875,163.5534,8882.0
2022-11-14 15:05:00,172.36,172.42,172.01,172.04,17358.0,163.6293,163.6863,163.297,163.3255,17358.0
2022-11-14 15:10:00,172.04,172.05,170.95,171.01,11302.0,163.3255,163.335,162.2907,162.3477,11302.0
2022-11-14 15:15:00,171.02,171.02,170.64,170.8,9655.0,162.3572,162.3572,161.9964,162.1483,9655.0
2022-11-14 15:20:00,170.84,171.2,170.82,171.18,9151.0,162.1863,162.5281,162.1673,162.5091,9151.0
2022-11-14 15:25:00,171.09,171.14,170.83,170.83,7547.0,162.4236,162.4711,162.1768,162.1768,7547.0
2022-11-14 15:30:00,170.8,170.87,170.21,170.22,11110.0,162.1483,162.2148,161.5882,161.5977,11110.0
2022-11-14 15:35:00,170.23,170.42,170.08,170.2,8772.0,161.6072,161.7876,161.4648,161.5787,8772.0
2022-11-14 15:40:00,170.27,170.33,169.86,169.9,14866.0,161.6452,161.7021,161.2559,161.2939,14866.0
2022-11-14 15:45:00,169.92,170.05,169.85,169.92,18127.0,161.3129,161.4363,161.2464,161.3129,18127.0
2022-11-14 15:50:00,169.97,170.41,169.77,169.9,49504.0,161.3604,161.7781,161.1705,161.2939,49504.0
2022-11-14 15:55:00,169.88,169.88,168.78,168.99,147354.0,161.2749,161.2749,160.2306,160.43,147354.0
2022-11-15 09:30:00,175.22,175.75,174.02,174.54,33879.0,166.3444,166.8476,165.2052,165.6989,33879.0
2022-11-15 09:35:00,174.49,174.92,173.52,174.14,8159.0,165.6514,166.0596,164.7305,165.3191,8159.0
2022-11-15 09:40:00,174.41,174.55,173.98,174.46,5923.0,165.5755,165.7084,165.1672,165.6229,5923.0
2022-11-15 09:45:00,174.42,174.53,173.75,173.98,6325.0,165.585,165.6894,164.9489,165.1672,6325.0
2022-11-15 09:50:00,174.11,174.45,173.8,173.8,10345.0,165.2907,165.6134,164.9964,164.9964,10345.0
2022-11-15 09:55:00,173.95,175.01,173.95,175.0,7012.0,165.1388,166.1451,165.1388,166.1356,7012.0
2022-11-15 10:00:00,175.09,175.42,175.03,175.03,8232.0,166.221,166.5343,166.1641,166.1641,8232.0
2022-11-15 10:05:00,175.08,175.37,174.73,175.12,14700.0,166.2115,166.4868,165.8793,166.2495,14700.0
2022-11-15 10:10:00,175.19,175.54,175.08,175.22,11427.0,166.316,166.6482,166.2115,166.3444,11427.0
2022-11-15 10:15:00,175.26,175.54,174.94,175.13,7461.0,166.3824,166.6482,166.0786,166.259,7461.0
2022-11-15 10:20:00,175.02,176.0,174.85,175.96,8029.0,166.1546,167.0849,165.9932,167.0469,8029.0
2022-11-15 10:25:00,176.0,176.45,176.0,176.31,16123.0,167.0849,167.5121,167.0849,167.3792,16123.0
2022-11-15 10:30:00,176.25,176.34,175.87,176.06,8361.0,167.3223,167.4077,166.9615,167.1419,8361.0
2022-11-15 10:35:00,176.07,176.29,175.71,175.8,15307.0,167.1514,167.3602,166.8096,166.8951,15307.0
2022-11-15 10:40:00,175.7,175.78,175.44,175.72,6862.0,166.8001,166.8761,166.5533,166.8191,6862.0
2022-11-15 10:45:00,175.7,176.03,174.84,174.91,5586.0,166.8001,167.1134,165.9837,166.0501,5586.0
2022-11-15 10:50:00,174.96,174.99,174.34,174.99,9340.0,166.0976,166.1261,165.509,166.1261,9340.0
2022-11-15 10:55:00,175.0,175.36,174.63,174.64,8351.0,166.1356,166.4773,165.7843,165.7938,8351.0
2022-11-15 11:00:00,174.59,174.59,173.91,174.29,7728.0,165.7463,165.7463,165.1008,165.4615,7728.0
2022-11-15 11:05:00,174.22,175.01,174.2,174.63,13131.0,165.3951,166.1451,165.3761,165.7843,13131.0
2022-11-15 11:10:00,174.74,174.97,174.62,174.76,3934.0,165.8887,166.1071,165.7748,165.9077,3934.0
2022-11-15 11:15:00,174.76,175.38,174.76,175.01,7360.0,165.9077,166.4963,165.9077,166.1451,7360.0
2022-11-15 11:20:00,175.19,175.43,174.98,175.02,4613.0,166.316,166.5438,166.1166,166.1546,4613.0
2022-11-15 11:25:00,175.03,175.22,174.8,175.07,9299.0,166.1641,166.3444,165.9457,166.202,9299.0
2022-11-15 11:30:00,175.2,176.14,175.2,176.1,12368.0,166.3254,167.2178,166.3254,167.1799,12368.0
2022-11-15 11:35:00,176.09,176.19,175.82,175.98,14883.0,167.1704,167.2653,166.914,167.0659,14883.0
2022-11-15 11:40:00,176.04,176.25,175.67,175.85,7366.0,167.1229,167.3223,166.7716,166.9425,7366.0
2022-11-15 11:45:00,175.86,176.31,175.86,176.21,6898.0,166.952,167.3792,166.952,167.2843,6898.0
2022-11-15 11:50:00,176.19,176.29,175.9,176.28,8239.0,167.2653,167.3602,166.99,167.3507,8239.0
2022-11-15 11:55:00,176.21,176.64,176.08,176.64,16641.0,167.2843,167.6925,167.1609,167.6925,16641.0
2022-11-15 12:00:00,176.61,176.64,175.85,175.88,14000.0,167.664,167.6925,166.9425,166.971,14000.0
2022-11-15 12:05:00,176.0,176.29,175.76,176.09,7117.0,167.0849,167.3602,166.8571,167.1704,7117.0
2022-11-15 12:10:00,176.19,176.66,176.1,176.35,4864.0,167.2653,167.7115,167.1799,167.4172,4864.0
2022-11-15 12:15:00,176.35,176.41,176.09,176.1,5618.0,167.4172,167.4742,167.1704,167.1799,5618.0
2022-11-15 12:20:00,176.04,176.17,175.84,176.06,7319.0,167.1229,167.2463,166.933,167.1419,7319.0
2022-11-15 12:25:00,176.1,176.1,175.79,175.91,3440.0,167.1799,167.1799,166.8856,166.9995,3440.0
2022-11-15 12:30:00,175.89,176.22,175.83,176.04,8246.0,166.9805,167.2938,166.9235,167.1229,8246.0
2022-11-15 12:35:00,176.15,176.51,176.15,176.49,8517.0,167.2273,167.5691,167.2273,167.5501,8517.0
2022-11-15 12:40:00,176.47,176.5,176.18,176.39,6945.0,167.5311,167.5596,167.2558,167.4552,6945.0
2022-11-15 12:45:00,176.42,176.54,176.16,176.46,8518.0,167.4836,167.5976,167.2368,167.5216,8518.0
2022-11-15 12:50:00,176.41,176.43,176.22,176.26,2576.0,167.4742,167.4931,167.2938,167.3318,2576.0
2022-11-15 12:55:00,176.33,176.33,176.09,176.31,4445.0,167.3982,167.3982,167.1704,167.3792,4445.0
2022-11-15 13:00:00,176.31,176.5,176.15,176.32,3049.0,167.3792,167.5596,167.2273,167.3887,3049.0
2022-11-15 13:05:00,176.24,176.26,176.0,176.0,3753.0,167.3128,167.3318,167.0849,167.0849,3753.0
2022-11-15 13:10:00,176.03,176.07,175.63,175.81,4863.0,167.1134,167.1514,166.7337,166.9045,4863.0
2022-11-15 13:15:00,175.67,175.67,174.79,174.79,10648.0,166.7716,166.7716,165.9362,165.9362,10648.0
2022-11-15 13:20:00,174.8,174.8,173.96,174.18,11391.0,165.9457,165.9457,165.1483,165.3571,11391.0
2022-11-15 13:25:00,174.22,174.53,173.46,173.63,7398.0,165.3951,165.6894,164.6736,164.835,7398.0
2022-11-15 13:30:00,173.75,173.97,172.98,172.98,9201.0,164.9489,165.1577,164.2179,164.2179,9201.0
2022-11-15 13:35:00,172.97,173.36,172.18,172.53,9348.0,164.2084,164.5786,163.4584,163.7907,9348.0
2022-11-15 13:40:00,172.57,173.32,171.89,173.1,9583.0,163.8287,164.5407,163.1831,164.3318,9583.0
2022-11-15 13:45:00,173.25,173.59,172.87,172.87,5968.0,164.4742,164.797,164.1135,164.1135,5968.0
2022-11-15 13:50:00,172.72,173.41,172.71,173.39,11484.0,163.9711,164.6261,163.9616,164.6071,11484.0
2022-11-15 13:55:00,173.44,173.97,173.19,173.75,38748.0,164.6546,165.1577,164.4173,164.9489,38748.0
2022-11-15 14:00:00,173.58,173.77,172.6,172.6,20563.0,164.7875,164.9679,163.8571,163.8571,20563.0
2022-11-15 14:05:00,172.47,173.18,172.45,173.18,3532.0,163.7337,164.4078,163.7147,164.4078,3532.0
2022-11-15 14:10:00,173.21,174.41,173.21,174.02,14199.0,164.4362,165.5755,164.4362,165.2052,14199.0
2022-11-15 14:15:00,173.92,174.31,173.8,174.12,4826.0,165.1103,165.4805,164.9964,165.3002,4826.0
2022-11-15 14:20:00,174.45,174.85,174.44,174.81,4877.0,165.6134,165.9932,165.6039,165.9552,4877.0
2022-11-15 14:25:00,174.81,175.04,174.5,174.74,7506.0,165.9552,166.1735,165.6609,165.8887,7506.0
2022-11-15 14:30:00,174.75,174.75,174.34,174.34,5752.0,165.8982,165.8982,165.509,165.509,5752.0
2022-11-15 14:35:00,174.3,174.51,174.25,174.34,3765.0,165.471,165.6704,165.4236,165.509,3765.0
2022-11-15 14:40:00,174.18,174.48,174.12,174.12,3800.0,165.3571,165.6419,165.3002,165.3002,3800.0
2022-11-15 14:45:00,174.22,174.29,173.61,173.63,7639.0,165.3951,165.4615,164.816,164.835,7639.0
2022-11-15 14:50:00,173.62,173.97,173.57,173.77,16132.0,164.8255,165.1577,164.778,164.9679,16132.0
2022-11-15 14:55:00,173.91,174.68,173.83,174.43,7882.0,165.1008,165.8318,165.0248,165.5944,7882.0
2022-11-15 15:00:00,174.43,175.05,174.43,174.96,6129.0,165.5944,166.183,165.5944,166.0976,6129.0
2022-11-15 15:05:00,174.95,175.02,174.57,174.82,13595.0,166.0881,166.1546,165.7274,165.9647,13595.0
2022-11-15 15:10:00,174.9,175.0,174.58,174.91,14744.0,166.0406,166.1356,165.7368,166.0501,14744.0
2022-11-15 15:15:00,175.03,175.31,174.88,175.02,10962.0,166.1641,166.4299,166.0217,166.1546,10962.0
2022-11-15 15:20:00,175.0,175.36,174.8,175.22,8239.0,166.1356,166.4773,165.9457,166.3444,8239.0
2022-11-15 15:25:00,175.15,175.21,174.96,175.09,6842.0,166.278,166.3349,166.0976,166.221,6842.0
2022-11-15 15:30:00,175.03,175.03,174.39,174.41,17160.0,166.1641,166.1641,165.5565,165.5755,17160.0
2022-11-15 15:35:00,174.51,175.12,174.48,175.09,10577.0,165.6704,166.2495,165.6419,166.221,10577.0
2022-11-15 15:40:00,175.04,175.15,174.82,174.97,11129.0,166.1735,166.278,165.9647,166.1071,11129.0
2022-11-15 15:45:00,174.93,175.0,174.67,174.84,53225.0,166.0691,166.1356,165.8223,165.9837,53225.0
2022-11-15 15:50:00,174.75,174.86,174.23,174.59,62375.0,165.8982,166.0027,165.4046,165.7463,62375.0
2022-11-15 15:55:00,174.58,174.89,174.57,174.89,80442.0,165.7368,166.0311,165.7274,166.0311,80442.0
2022-11-16 09:30:00,171.54,172.86,170.27,170.98,30230.0,162.8508,164.104,161.6452,162.3192,30230.0
2022-11-16 09:35:00,170.85,170.88,170.19,170.88,12516.0,162.1958,162.2243,161.5692,162.2243,12516.0
2022-11-16 09:40:00,170.77,170.8,169.84,170.06,10515.0,162.1198,162.1483,161.2369,161.4458,10515.0
2022-11-16 09:45:00,170.09,170.22,168.89,168.93,16147.0,161.4743,161.5977,160.3351,160.373,16147.0
2022-11-16 09:50:00,169.15,169.35,168.65,168.92,10487.0,160.5819,160.7718,160.1072,160.3636,10487.0
2022-11-16 09:55:00,169.03,169.93,169.03,169.81,7862.0,160.468,161.3224,160.468,161.2085,7862.0
2022-11-16 10:00:00,169.72,170.46,169.71,170.36,15755.0,161.123,161.8255,161.1135,161.7306,15755.0
2022-11-16 10:05:00,170.24,170.39,169.48,169.71,13042.0,161.6167,161.7591,160.8952,161.1135,13042.0
2022-11-16 10:10:00,169.75,170.31,169.61,169.77,7827.0,161.1515,161.6831,161.0186,161.1705,7827.0
2022-11-16 10:15:00,169.69,169.78,168.7,168.81,6230.0,161.0945,161.18,160.1547,160.2591,6230.0
2022-11-16 10:20:00,168.78,168.96,168.48,168.78,7610.0,160.2306,160.4015,159.9458,160.2306,7610.0
2022-11-16 10:25:00,168.78,169.08,168.62,168.92,6040.0,160.2306,160.5154,160.0787,160.3636,6040.0
2022-11-16 10:30:00,168.94,169.26,168.54,169.18,5660.0,160.3825,160.6863,160.0028,160.6104,5660.0
2022-11-16 10:35:00,168.93,168.98,168.51,168.84,3886.0,160.373,160.4205,159.9743,160.2876,3886.0
2022-11-16 10:40:00,168.56,168.57,168.01,168.22,3109.0,160.0218,160.0313,159.4996,159.699,3109.0
2022-11-16 10:45:00,168.31,168.41,168.15,168.32,3025.0,159.7844,159.8794,159.6326,159.7939,3025.0
2022-11-16 10:50:00,168.12,168.12,167.36,167.38,8073.0,159.6041,159.6041,158.8826,158.9016,8073.0
2022-11-16 10:55:00,167.49,167.53,166.84,167.13,9400.0,159.006,159.044,158.3889,158.6642,9400.0
2022-11-16 11:00:00,166.91,167.35,166.91,167.11,7234.0,158.4554,158.8731,158.4554,158.6452,7234.0
2022-11-16 11:05:00,167.14,167.14,166.73,166.95,9609.0,158.6737,158.6737,158.2845,158.4933,9609.0
2022-11-16 11:10:00,166.94,167.13,166.82,166.91,3739.0,158.4838,158.6642,158.3699,158.4554,3739.0
2022-11-16 11:15:00,166.89,167.26,166.73,167.09,6071.0,158.4364,158.7876,158.2845,158.6262,6071.0
2022-11-16 11:20:00,167.08,167.25,166.88,167.25,5436.0,158.6168,158.7781,158.4269,158.7781,5436.0
2022-11-16 11:25:00,167.16,167.73,167.16,167.69,4600.0,158.6927,159.2338,158.6927,159.1959,4600.0
2022-11-16 11:30:00,167.68,168.16,167.67,167.88,5115.0,159.1864,159.642,159.1769,159.3762,5115.0
2022-11-16 11:35:00,167.76,168.0,167.63,167.94,7242.0,159.2623,159.4902,159.1389,159.4332,7242.0
2022-11-16 11:40:00,167.79,167.84,167.2,167.34,6714.0,159.2908,159.3383,158.7307,158.8636,6714.0
2022-11-16 11:45:00,167.3,167.72,167.3,167.72,16986.0,158.8256,159.2243,158.8256,159.2243,16986.0
2022-11-16 11:50:00,167.69,167.76,167.28,167.5,6558.0,159.1959,159.2623,158.8066,159.0155,6558.0
2022-11-16 11:55:00,167.55,167.89,167.23,167.3,2060.0,159.0629,159.3857,158.7592,158.8256,2060.0
2022-11-16 12:00:00,167.32,167.37,167.01,167.12,2706.0,158.8446,158.8921,158.5503,158.6547,2706.0
2022-11-16 12:05:00,167.17,167.62,166.99,167.37,8325.0,158.7022,159.1294,158.5313,158.8921,8325.0
2022-11-16 12:10:00,167.37,167.37,167.03,167.23,2609.0,158.8921,158.8921,158.5693,158.7592,2609.0
2022-11-16 12:15:00,167.36,167.36,166.85,166.86,1749.0,158.8826,158.8826,158.3984,158.4079,1749.0
2022-11-16 12:20:00,166.99,167.06,166.62,166.92,17891.0,158.5313,158.5978,158.1801,158.4649,17891.0
2022-11-16 12:25:00,166.91,167.25,166.89,167.18,3882.0,158.4554,158.7781,158.4364,158.7117,3882.0
2022-11-16 12:30:00,167.22,167.57,167.12,167.39,3745.0,158.7497,159.0819,158.6547,158.9111,3745.0
2022-11-16 12:35:00,167.49,167.61,167.4,167.45,3343.0,159.006,159.1199,158.9205,158.968,3343.0
2022-11-16 12:40:00,167.46,167.98,167.46,167.92,2694.0,158.9775,159.4712,158.9775,159.4142,2694.0
2022-11-16 12:45:00,167.84,168.03,167.7,167.8,7659.0,159.3383,159.5186,159.2053,159.3003,7659.0
2022-11-16 12:50:00,167.75,167.8,167.45,167.47,11106.0,159.2528,159.3003,158.968,158.987,11106.0
2022-11-16 12:55:00,167.55,167.57,167.21,167.22,5203.0,159.0629,159.0819,158.7402,158.7497,5203.0
2022-11-16 13:00:00,166.95,167.31,166.91,167.31,6542.0,158.4933,158.8351,158.4554,158.8351,6542.0
2022-11-16 13:05:00,167.12,167.36,167.06,167.36,14554.0,158.6547,158.8826,158.5978,158.8826,14554.0
2022-11-16 13:10:00,167.45,167.67,167.29,167.29,3375.0,158.968,159.1769,158.8161,158.8161,3375.0
2022-11-16 13:15:00,167.27,167.37,166.98,166.99,2220.0,158.7971,158.8921,158.5218,158.5313,2220.0
2022-11-16 13:20:00,167.04,167.19,166.96,167.09,6948.0,158.5788,158.7212,158.5028,158.6262,6948.0
2022-11-16 13:25:00,167.09,167.41,167.02,167.06,5333.0,158.6262,158.93,158.5598,158.5978,5333.0
2022-11-16 13:30:00,167.18,167.26,166.64,166.71,4564.0,158.7117,158.7876,158.199,158.2655,4564.0
2022-11-16 13:35:00,166.54,166.76,166.12,166.53,7934.0,158.1041,158.313,157.7054,158.0946,7934.0
2022-11-16 13:40:00,166.47,166.59,166.39,166.44,2952.0,158.0377,158.1516,157.9617,158.0092,2952.0
2022-11-16 13:45:00,166.43,166.52,166.24,166.39,2318.0,157.9997,158.0851,157.8193,157.9617,2318.0
2022-11-16 13:50:00,166.4,166.57,166.34,166.43,6488.0,157.9712,158.1326,157.9142,157.9997,6488.0
2022-11-16 13:55:00,166.43,166.52,166.18,166.35,4377.0,157.9997,158.0851,157.7623,157.9237,4377.0
2022-11-16 14:00:00,166.29,166.4,166.16,166.34,4068.0,157.8668,157.9712,157.7434,157.9142,4068.0
2022-11-16 14:05:00,166.37,166.38,166.19,166.24,4070.0,157.9427,157.9522,157.7718,157.8193,4070.0
2022-11-16 14:10:00,166.3,166.32,166.14,166.22,3949.0,157.8763,157.8953,157.7244,157.8003,3949.0
2022-11-16 14:15:00,166.25,166.4,166.22,166.4,7200.0,157.8288,157.9712,157.8003,157.9712,7200.0
2022-11-16 14:20:00,166.4,167.1,166.38,167.02,4500.0,157.9712,158.6357,157.9522,158.5598,4500.0
2022-11-16 14:25:00,167.09,167.32,167.0,167.16,5781.0,158.6262,158.8446,158.5408,158.6927,5781.0
2022-11-16 14:30:00,167.13,167.13,166.78,166.86,14209.0,158.6642,158.6642,158.3319,158.4079,14209.0
2022-11-16 14:35:00,166.84,167.0,166.66,166.84,16974.0,158.3889,158.5408,158.218,158.3889,16974.0
2022-11-16 14:40:00,166.72,166.74,166.35,166.59,4644.0,158.275,158.294,157.9237,158.1516,4644.0
2022-11-16 14:45:00,166.6,166.68,166.47,166.56,24749.0,158.1611,158.237,158.0377,158.1231,24749.0
2022-11-16 14:50:00,166.61,167.0,166.56,166.92,3264.0,158.1706,158.5408,158.1231,158.4649,3264.0
2022-11-16 14:55:00,167.07,167.17,166.95,167.11,5518.0,158.6073,158.7022,158.4933,158.6452,5518.0
2022-11-16 15:00:00,167.06,167.13,166.73,166.74,3879.0,158.5978,158.6642,158.2845,158.294,3879.0
2022-11-16 15:05:00,166.75,166.8,166.02,166.06,5835.0,158.3035,158.3509,157.6104,157.6484,5835.0
2022-11-16 15:10:00,166.05,166.2,166.04,166.11,6383.0,157.6389,157.7813,157.6294,157.6959,6383.0
2022-11-16 15:15:00,166.11,166.25,165.72,165.87,10329.0,157.6959,157.8288,157.3256,157.468,10329.0
2022-11-16 15:20:00,165.92,166.09,165.56,165.56,7672.0,157.5155,157.6769,157.1737,157.1737,7672.0
2022-11-16 15:25:00,165.67,165.85,165.48,165.59,11988.0,157.2782,157.4491,157.0978,157.2022,11988.0
2022-11-16 15:30:00,165.57,165.81,165.48,165.55,11396.0,157.1832,157.4111,157.0978,157.1643,11396.0
2022-11-16 15:35:00,165.55,166.38,165.55,166.37,23131.0,157.1643,157.9522,157.1643,157.9427,23131.0
2022-11-16 15:40:00,166.43,166.85,166.34,166.85,18817.0,157.9997,158.3984,157.9142,158.3984,18817.0
2022-11-16 15:45:00,166.82,167.14,166.55,166.97,28322.0,158.3699,158.6737,158.1136,158.5123,28322.0
2022-11-16 15:50:00,166.99,167.66,166.99,167.62,81462.0,158.5313,159.1674,158.5313,159.1294,81462.0
2022-11-16 15:55:00,167.57,167.58,166.64,166.95,162668.0,159.0819,159.0914,158.199,158.4933,162668.0
2022-11-17 09:30:00,162.57,165.3,162.56,163.65,41350.0,154.3352,156.9269,154.3257,155.3605,41350.0
2022-11-17 09:35:00,163.94,164.37,163.04,163.04,13138.0,155.6358,156.044,154.7814,154.7814,13138.0
2022-11-17 09:40:00,163.08,165.09,162.93,164.83,3999.0,154.8194,156.7276,154.677,156.4807,3999.0
2022-11-17 09:45:00,165.21,166.81,165.21,166.8,8025.0,156.8415,158.3604,156.8415,158.3509,8025.0
2022-11-17 09:50:00,166.83,166.86,165.39,165.39,5125.0,158.3794,158.4079,157.0124,157.0124,5125.0
2022-11-17 09:55:00,165.2,165.8,164.82,165.46,7566.0,156.832,157.4016,156.4712,157.0788,7566.0
2022-11-17 10:00:00,165.36,165.91,164.73,165.91,7691.0,156.9839,157.506,156.3858,157.506,7691.0
2022-11-17 10:05:00,166.04,166.49,165.95,166.12,3672.0,157.6294,158.0566,157.544,157.7054,3672.0
2022-11-17 10:10:00,166.15,166.52,165.95,166.52,4535.0,157.7339,158.0851,157.544,158.0851,4535.0
2022-11-17 10:15:00,166.73,168.35,166.73,168.35,5439.0,158.2845,159.8224,158.2845,159.8224,5439.0
2022-11-17 10:20:00,168.41,168.7,168.02,168.03,10072.0,159.8794,160.1547,159.5091,159.5186,10072.0
2022-11-17 10:25:00,168.07,168.58,167.86,168.37,8622.0,159.5566,160.0408,159.3572,159.8414,8622.0
2022-11-17 10:30:00,168.33,168.64,167.98,168.08,16036.0,159.8034,160.0977,159.4712,159.5661,16036.0
2022-11-17 10:35:00,168.06,168.4,167.79,168.2,8602.0,159.5471,159.8699,159.2908,159.68,8602.0
2022-11-17 10:40:00,168.19,168.61,168.08,168.6,10080.0,159.6705,160.0693,159.5661,160.0598,10080.0
2022-11-17 10:45:00,168.37,168.56,167.91,168.02,7910.0,159.8414,160.0218,159.4047,159.5091,7910.0
2022-11-17 10:50:00,168.1,168.25,167.76,168.05,8264.0,159.5851,159.7275,159.2623,159.5376,8264.0
2022-11-17 10:55:00,168.05,168.05,167.12,167.23,6179.0,159.5376,159.5376,158.6547,158.7592,6179.0
2022-11-17 11:00:00,167.22,167.44,167.11,167.22,4085.0,158.7497,158.9585,158.6452,158.7497,4085.0
2022-11-17 11:05:00,167.28,167.75,167.1,167.19,3516.0,158.8066,159.2528,158.6357,158.7212,3516.0
2022-11-17 11:10:00,166.86,166.89,166.49,166.72,3613.0,158.4079,158.4364,158.0566,158.275,3613.0
2022-11-17 11:15:00,166.75,166.81,166.54,166.81,2771.0,158.3035,158.3604,158.1041,158.3604,2771.0
2022-11-17 11:20:00,166.81,166.9,166.47,166.9,3078.0,158.3604,158.4459,158.0377,158.4459,3078.0
2022-11-17 11:25:00,167.0,167.42,166.93,167.28,4519.0,158.5408,158.9395,158.4744,158.8066,4519.0
2022-11-17 11:30:00,167.28,167.33,166.81,166.89,10751.0,158.8066,158.8541,158.3604,158.4364,10751.0
2022-11-17 11:35:00,166.93,167.0,166.57,166.92,3230.0,158.4744,158.5408,158.1326,158.4649,3230.0
2022-11-17 11:40:00,166.94,167.39,166.87,167.36,4648.0,158.4838,158.9111,158.4174,158.8826,4648.0
2022-11-17 11:45:00,167.27,167.33,166.94,166.97,1616.0,158.7971,158.8541,158.4838,158.5123,1616.0
2022-11-17 11:50:00,166.99,167.23,166.8,166.92,4193.0,158.5313,158.7592,158.3509,158.4649,4193.0
2022-11-17 11:55:00,167.05,168.55,167.05,168.45,6811.0,158.5883,160.0123,158.5883,159.9174,6811.0
2022-11-17 12:00:00,168.59,168.59,168.26,168.27,4064.0,160.0503,160.0503,159.737,159.7465,4064.0
2022-11-17 12:05:00,168.26,168.33,167.98,168.24,12724.0,159.737,159.8034,159.4712,159.718,12724.0
2022-11-17 12:10:00,168.39,168.48,168.23,168.37,8284.0,159.8604,159.9458,159.7085,159.8414,8284.0
2022-11-17 12:15:00,168.38,168.38,168.03,168.34,18620.0,159.8509,159.8509,159.5186,159.8129,18620.0
2022-11-17 12:20:00,168.34,168.4,168.15,168.18,5944.0,159.8129,159.8699,159.6326,159.661,5944.0
2022-11-17 12:25:00,168.25,168.25,168.0,168.0,7686.0,159.7275,159.7275,159.4902,159.4902,7686.0
2022-11-17 12:30:00,168.02,168.32,167.89,167.92,2810.0,159.5091,159.7939,159.3857,159.4142,2810.0
2022-11-17 12:35:00,167.93,168.31,167.92,168.31,1500.0,159.4237,159.7844,159.4142,159.7844,1500.0
2022-11-17 12:40:00,168.63,168.77,168.45,168.75,6322.0,160.0882,160.2211,159.9174,160.2022,6322.0
2022-11-17 12:45:00,168.71,168.91,168.67,168.83,3250.0,160.1642,160.3541,160.1262,160.2781,3250.0
2022-11-17 12:50:00,168.98,169.38,168.98,169.35,2895.0,160.4205,160.8002,160.4205,160.7718,2895.0
2022-11-17 12:55:00,169.33,169.6,169.24,169.52,11033.0,160.7528,161.0091,160.6673,160.9332,11033.0
2022-11-17 13:00:00,169.46,169.69,169.45,169.55,3555.0,160.8762,161.0945,160.8667,160.9616,3555.0
2022-11-17 13:05:00,169.58,169.97,169.48,169.72,6377.0,160.9901,161.3604,160.8952,161.123,6377.0
2022-11-17 13:10:00,169.66,170.13,169.62,170.02,7323.0,161.0661,161.5123,161.0281,161.4078,7323.0
2022-11-17 13:15:00,170.02,170.38,169.92,170.38,3341.0,161.4078,161.7496,161.3129,161.7496,3341.0
2022-11-17 13:20:00,170.22,170.4,170.2,170.25,6189.0,161.5977,161.7686,161.5787,161.6262,6189.0
2022-11-17 13:25:00,170.33,170.33,169.88,169.88,7653.0,161.7021,161.7021,161.2749,161.2749,7653.0
2022-11-17 13:30:00,169.84,170.02,169.71,169.93,4004.0,161.2369,161.4078,161.1135,161.3224,4004.0
2022-11-17 13:35:00,169.96,170.13,169.96,170.07,3031.0,161.3509,161.5123,161.3509,161.4553,3031.0
2022-11-17 13:40:00,169.98,170.06,169.8,169.81,9401.0,161.3699,161.4458,161.199,161.2085,9401.0
2022-11-17 13:45:00,169.82,169.82,169.22,169.22,5451.0,161.218,161.218,160.6484,160.6484,5451.0
2022-11-17 13:50:00,169.33,169.41,169.15,169.31,6200.0,160.7528,160.8287,160.5819,160.7338,6200.0
2022-11-17 13:55:00,169.38,169.62,169.23,169.53,4744.0,160.8002,161.0281,160.6578,160.9427,4744.0
2022-11-17 14:00:00,169.5,169.66,169.42,169.49,1969.0,160.9142,161.0661,160.8382,160.9047,1969.0
2022-11-17 14:05:00,169.5,169.51,168.97,169.01,9720.0,160.9142,160.9237,160.411,160.449,9720.0
2022-11-17 14:10:00,168.75,168.75,168.56,168.6,1815.0,160.2022,160.2022,160.0218,160.0598,1815.0
2022-11-17 14:15:00,168.62,168.67,168.37,168.67,3321.0,160.0787,160.1262,159.8414,160.1262,3321.0
2022-11-17 14:20:00,168.5,168.91,168.44,168.91,3196.0,159.9648,160.3541,159.9079,160.3541,3196.0
2022-11-17 14:25:00,168.78,169.09,168.78,168.97,4409.0,160.2306,160.5249,160.2306,160.411,4409.0
2022-11-17 14:30:00,169.09,169.21,169.06,169.17,3336.0,160.5249,160.6389,160.4965,160.6009,3336.0
2022-11-17 14:35:00,169.03,169.11,168.81,168.98,4490.0,160.468,160.5439,160.2591,160.4205,4490.0
2022-11-17 14:40:00,169.03,169.12,168.9,169.07,4762.0,160.468,160.5534,160.3446,160.506,4762.0
2022-11-17 14:45:00,169.03,169.38,168.91,169.24,5306.0,160.468,160.8002,160.3541,160.6673,5306.0
2022-11-17 14:50:00,169.26,169.43,169.19,169.34,3502.0,160.6863,160.8477,160.6199,160.7623,3502.0
2022-11-17 14:55:00,169.41,169.46,169.22,169.23,6990.0,160.8287,160.8762,160.6484,160.6578,6990.0
2022-11-17 15:00:00,169.28,169.3,168.95,169.12,4843.0,160.7053,160.7243,160.392,160.5534,4843.0
2022-11-17 15:05:00,169.07,169.55,169.02,169.28,5938.0,160.506,160.9616,160.4585,160.7053,5938.0
2022-11-17 15:10:00,169.27,169.38,168.76,168.76,9768.0,160.6958,160.8002,160.2117,160.2117,9768.0
2022-11-17 15:15:00,168.86,168.9,168.63,168.81,4463.0,160.3066,160.3446,160.0882,160.2591,4463.0
2022-11-17 15:20:00,168.81,169.02,168.66,168.76,8432.0,160.2591,160.4585,160.1167,160.2117,8432.0
2022-11-17 15:25:00,168.72,168.86,168.53,168.73,10403.0,160.1737,160.3066,159.9933,160.1832,10403.0
2022-11-17 15:30:00,168.68,169.21,168.64,169.14,12991.0,160.1357,160.6389,160.0977,160.5724,12991.0
2022-11-17 15:35:00,169.15,169.15,168.86,168.97,22533.0,160.5819,160.5819,160.3066,160.411,22533.0
2022-11-17 15:40:00,168.96,169.15,168.94,168.96,17365.0,160.4015,160.5819,160.3825,160.4015,17365.0
2022-11-17 15:45:00,169.01,169.8,169.01,169.71,19735.0,160.449,161.199,160.449,161.1135,19735.0
2022-11-17 15:50:00,169.73,169.84,169.27,169.34,32586.0,161.1325,161.2369,160.6958,160.7623,32586.0
2022-11-17 15:55:00,169.4,170.18,169.4,170.16,101619.0,160.8192,161.5597,160.8192,161.5407,101619.0
2022-11-18 09:30:00,172.82,172.83,170.09,170.45,49252.0,164.066,164.0755,161.4743,161.8161,49252.0
2022-11-18 09:35:00,170.21,170.95,170.2,170.39,6559.0,161.5882,162.2907,161.5787,161.7591,6559.0
2022-11-18 09:40:00,170.21,171.47,170.1,171.17,9214.0,161.5882,162.7844,161.4838,162.4996,9214.0
2022-11-18 09:45:00,171.56,172.44,171.14,171.45,5535.0,162.8698,163.7052,162.4711,162.7654,5535.0
2022-11-18 09:50:00,171.59,171.65,171.25,171.42,7028.0,162.8983,162.9553,162.5755,162.7369,7028.0
2022-11-18 09:55:00,171.5,172.17,171.3,171.3,4747.0,162.8129,163.4489,162.623,162.623,4747.0
2022-11-18 10:00:00,171.34,171.46,170.33,170.46,6992.0,162.661,162.7749,161.7021,161.8255,6992.0
2022-11-18 10:05:00,170.27,170.73,170.15,170.73,3122.0,161.6452,162.0819,161.5312,162.0819,3122.0
2022-11-18 10:10:00,171.03,171.28,170.89,170.89,4633.0,162.3667,162.604,162.2338,162.2338,4633.0
2022-11-18 10:15:00,170.86,171.42,170.81,171.01,3071.0,162.2053,162.7369,162.1578,162.3477,3071.0
2022-11-18 10:20:00,171.13,171.47,171.13,171.21,4069.0,162.4616,162.7844,162.4616,162.5376,4069.0
2022-11-18 10:25:00,171.4,171.42,170.48,170.97,2171.0,162.7179,162.7369,161.8445,162.3097,2171.0
2022-11-18 10:30:00,171.14,171.48,171.08,171.24,4732.0,162.4711,162.7939,162.4141,162.566,4732.0
2022-11-18 10:35:00,171.46,171.51,170.94,170.94,8070.0,162.7749,162.8224,162.2812,162.2812,8070.0
2022-11-18 10:40:00,171.06,171.32,170.83,170.83,3265.0,162.3952,162.642,162.1768,162.1768,3265.0
2022-11-18 10:45:00,171.02,171.22,170.62,171.19,3007.0,162.3572,162.547,161.9774,162.5186,3007.0
2022-11-18 10:50:00,171.26,171.31,171.16,171.28,2246.0,162.585,162.6325,162.4901,162.604,2246.0
2022-11-18 10:55:00,171.13,171.13,170.12,170.38,4661.0,162.4616,162.4616,161.5028,161.7496,4661.0
2022-11-18 11:00:00,170.4,170.63,170.28,170.28,1609.0,161.7686,161.9869,161.6547,161.6547,1609.0
2022-11-18 11:05:00,170.17,170.51,170.17,170.31,2925.0,161.5502,161.873,161.5502,161.6831,2925.0
2022-11-18 11:10:00,170.47,170.64,170.29,170.43,2851.0,161.835,161.9964,161.6642,161.7971,2851.0
2022-11-18 11:15:00,170.55,171.2,170.55,171.15,5150.0,161.911,162.5281,161.911,162.4806,5150.0
2022-11-18 11:20:00,171.29,171.29,170.77,171.15,8379.0,162.6135,162.6135,162.1198,162.4806,8379.0
2022-11-18 11:25:00,171.19,171.28,170.97,171.06,5538.0,162.5186,162.604,162.3097,162.3952,5538.0
2022-11-18 11:30:00,170.99,171.4,170.89,171.23,7961.0,162.3287,162.7179,162.2338,162.5565,7961.0
2022-11-18 11:35:00,171.13,171.2,170.72,170.85,5913.0,162.4616,162.5281,162.0724,162.1958,5913.0
2022-11-18 11:40:00,170.83,171.06,170.8,170.97,5259.0,162.1768,162.3952,162.1483,162.3097,5259.0
2022-11-18 11:45:00,171.03,171.07,170.38,170.48,3382.0,162.3667,162.4046,161.7496,161.8445,3382.0
2022-11-18 11:50:00,170.48,170.63,170.33,170.63,2705.0,161.8445,161.9869,161.7021,161.9869,2705.0
2022-11-18 11:55:00,170.5,170.79,170.45,170.61,2154.0,161.8635,162.1388,161.8161,161.9679,2154.0
2022-11-18 12:00:00,170.53,170.7,170.51,170.7,3678.0,161.892,162.0534,161.873,162.0534,3678.0
2022-11-18 12:05:00,170.65,170.71,170.26,170.54,15030.0,162.0059,162.0629,161.6357,161.9015,15030.0
2022-11-18 12:10:00,170.47,170.56,170.41,170.41,1811.0,161.835,161.9205,161.7781,161.7781,1811.0
2022-11-18 12:15:00,170.16,170.16,169.39,169.39,5763.0,161.5407,161.5407,160.8097,160.8097,5763.0
2022-11-18 12:20:00,169.23,169.42,169.22,169.26,7404.0,160.6578,160.8382,160.6484,160.6863,7404.0
2022-11-18 12:25:00,169.25,169.79,169.25,169.79,2327.0,160.6768,161.1895,160.6768,161.1895,2327.0
2022-11-18 12:30:00,169.72,169.77,169.64,169.77,742.0,161.123,161.1705,161.0471,161.1705,742.0
2022-11-18 12:35:00,169.8,170.07,169.8,170.07,3792.0,161.199,161.4553,161.199,161.4553,3792.0
2022-11-18 12:40:00,170.13,170.2,169.87,169.87,2015.0,161.5123,161.5787,161.2654,161.2654,2015.0
2022-11-18 12:45:00,169.98,170.17,169.89,170.15,5436.0,161.3699,161.5502,161.2844,161.5312,5436.0
2022-11-18 12:50:00,170.24,170.37,170.05,170.26,3160.0,161.6167,161.7401,161.4363,161.6357,3160.0
2022-11-18 12:55:00,170.17,170.38,170.1,170.26,2181.0,161.5502,161.7496,161.4838,161.6357,2181.0
2022-11-18 13:00:00,170.37,170.42,170.32,170.32,1537.0,161.7401,161.7876,161.6926,161.6926,1537.0
2022-11-18 13:05:00,170.41,170.78,170.41,170.75,1687.0,161.7781,162.1293,161.7781,162.1009,1687.0
2022-11-18 13:10:00,170.74,170.75,170.58,170.59,1638.0,162.0914,162.1009,161.9395,161.949,1638.0
2022-11-18 13:15:00,170.59,170.59,170.36,170.45,3375.0,161.949,161.949,161.7306,161.8161,3375.0
2022-11-18 13:20:00,170.53,170.71,170.41,170.71,2374.0,161.892,162.0629,161.7781,162.0629,2374.0
2022-11-18 13:25:00,170.66,171.19,170.59,171.19,3609.0,162.0154,162.5186,161.949,162.5186,3609.0
2022-11-18 13:30:00,171.11,171.29,170.89,171.04,7203.0,162.4426,162.6135,162.2338,162.3762,7203.0
2022-11-18 13:35:00,171.06,171.11,170.69,170.77,4405.0,162.3952,162.4426,162.0439,162.1198,4405.0
2022-11-18 13:40:00,170.78,170.88,170.55,170.55,6063.0,162.1293,162.2243,161.911,161.911,6063.0
2022-11-18 13:45:00,170.61,170.69,170.51,170.64,3262.0,161.9679,162.0439,161.873,161.9964,3262.0
2022-11-18 13:50:00,170.64,170.84,170.64,170.74,4925.0,161.9964,162.1863,161.9964,162.0914,4925.0
2022-11-18 13:55:00,170.7,171.01,170.64,170.94,3383.0,162.0534,162.3477,161.9964,162.2812,3383.0
2022-11-18 14:00:00,171.02,171.27,171.01,171.12,3027.0,162.3572,162.5945,162.3477,162.4521,3027.0
2022-11-18 14:05:00,171.12,171.18,170.97,171.04,2338.0,162.4521,162.5091,162.3097,162.3762,2338.0
2022-11-18 14:10:00,170.95,171.11,170.95,171.02,2566.0,162.2907,162.4426,162.2907,162.3572,2566.0
2022-11-18 14:15:00,171.03,171.29,171.03,171.1,5673.0,162.3667,162.6135,162.3667,162.4331,5673.0
2022-11-18 14:20:00,171.06,171.24,171.05,171.11,1930.0,162.3952,162.566,162.3857,162.4426,1930.0
2022-11-18 14:25:00,171.05,171.05,170.82,170.83,2301.0,162.3857,162.3857,162.1673,162.1768,2301.0
2022-11-18 14:30:00,171.05,171.05,170.78,170.89,2079.0,162.3857,162.3857,162.1293,162.2338,2079.0
2022-11-18 14:35:00,170.89,170.93,170.76,170.93,2526.0,162.2338,162.2717,162.1103,162.2717,2526.0
2022-11-18 14:40:00,170.99,171.16,170.92,170.92,3301.0,162.3287,162.4901,162.2622,162.2622,3301.0
2022-11-18 14:45:00,170.89,170.97,170.76,170.76,4066.0,162.2338,162.3097,162.1103,162.1103,4066.0
2022-11-18 14:50:00,170.82,171.0,170.79,170.98,1216.0,162.1673,162.3382,162.1388,162.3192,1216.0
2022-11-18 14:55:00,171.05,171.2,170.98,171.2,1927.0,162.3857,162.5281,162.3192,162.5281,1927.0
2022-11-18 15:00:00,171.26,171.55,171.18,171.55,5303.0,162.585,162.8603,162.5091,162.8603,5303.0
2022-11-18 15:05:00,171.53,171.75,171.53,171.75,8362.0,162.8413,163.0502,162.8413,163.0502,8362.0
2022-11-18 15:10:00,171.74,171.83,171.63,171.74,6437.0,163.0407,163.1261,162.9363,163.0407,6437.0
2022-11-18 15:15:00,171.72,171.75,171.53,171.75,5744.0,163.0217,163.0502,162.8413,163.0502,5744.0
2022-11-18 15:20:00,171.71,171.71,171.35,171.53,9454.0,163.0122,163.0122,162.6705,162.8413,9454.0
2022-11-18 15:25:00,171.54,172.0,171.48,172.0,9140.0,162.8508,163.2875,162.7939,163.2875,9140.0
2022-11-18 15:30:00,172.05,172.1,171.89,171.89,11192.0,163.335,163.3825,163.1831,163.1831,11192.0
2022-11-18 15:35:00,171.79,172.2,171.79,172.15,12138.0,163.0882,163.4774,163.0882,163.4299,12138.0
2022-11-18 15:40:00,172.1,172.31,172.0,172.05,16098.0,163.3825,163.5818,163.2875,163.335,16098.0
2022-11-18 15:45:00,172.06,172.45,171.96,172.38,17957.0,163.3445,163.7147,163.2496,163.6483,17957.0
2022-11-18 15:50:00,172.36,172.53,171.82,171.92,67938.0,163.6293,163.7907,163.1167,163.2116,67938.0
2022-11-18 15:55:00,171.97,172.12,171.81,171.91,101217.0,163.2591,163.4015,163.1072,163.2021,101217.0
2022-11-21 09:30:00,170.44,171.28,170.41,170.57,19303.0,161.8066,162.604,161.7781,161.93,19303.0
2022-11-21 09:35:00,170.6,170.83,170.01,170.31,6742.0,161.9585,162.1768,161.3983,161.6831,6742.0
2022-11-21 09:40:00,170.3,170.76,170.02,170.03,7363.0,161.6736,162.1103,161.4078,161.4173,7363.0
2022-11-21 09:45:00,170.1,171.26,170.06,171.01,8511.0,161.4838,162.585,161.4458,162.3477,8511.0
2022-11-21 09:50:00,171.06,171.19,170.78,170.83,4859.0,162.3952,162.5186,162.1293,162.1768,4859.0
2022-11-21 09:55:00,170.89,170.89,170.42,170.42,2580.0,162.2338,162.2338,161.7876,161.7876,2580.0
2022-11-21 10:00:00,170.64,170.71,169.94,170.11,5130.0,161.9964,162.0629,161.3319,161.4933,5130.0
2022-11-21 10:05:00,169.98,170.13,169.74,170.06,4283.0,161.3699,161.5123,161.142,161.4458,4283.0
2022-11-21 10:10:00,170.12,170.52,170.12,170.39,3825.0,161.5028,161.8825,161.5028,161.7591,3825.0
2022-11-21 10:15:00,170.41,170.55,170.31,170.46,9002.0,161.7781,161.911,161.6831,161.8255,9002.0
2022-11-21 10:20:00,170.46,170.52,169.88,170.1,11057.0,161.8255,161.8825,161.2749,161.4838,11057.0
2022-11-21 10:25:00,170.2,170.4,170.06,170.29,5159.0,161.5787,161.7686,161.4458,161.6642,5159.0
2022-11-21 10:30:00,170.2,170.46,170.11,170.11,3940.0,161.5787,161.8255,161.4933,161.4933,3940.0
2022-11-21 10:35:00,170.28,170.54,170.18,170.18,7504.0,161.6547,161.9015,161.5597,161.5597,7504.0
2022-11-21 10:40:00,170.12,170.14,169.35,169.35,4571.0,161.5028,161.5218,160.7718,160.7718,4571.0
2022-11-21 10:45:00,169.37,169.37,168.97,169.26,3690.0,160.7908,160.7908,160.411,160.6863,3690.0
2022-11-21 10:50:00,169.1,169.57,169.1,169.46,4430.0,160.5344,160.9806,160.5344,160.8762,4430.0
2022-11-21 10:55:00,169.49,169.7,169.37,169.48,4060.0,160.9047,161.104,160.7908,160.8952,4060.0
2022-11-21 11:00:00,169.48,169.74,169.21,169.22,4532.0,160.8952,161.142,160.6389,160.6484,4532.0
2022-11-21 11:05:00,169.31,169.45,169.19,169.45,1401.0,160.7338,160.8667,160.6199,160.8667,1401.0
2022-11-21 11:10:00,169.4,169.75,169.13,169.5,4378.0,160.8192,161.1515,160.5629,160.9142,4378.0
2022-11-21 11:15:00,169.57,169.77,169.56,169.65,1055.0,160.9806,161.1705,160.9711,161.0566,1055.0
2022-11-21 11:20:00,169.57,169.73,169.44,169.68,3208.0,160.9806,161.1325,160.8572,161.0851,3208.0
2022-11-21 11:25:00,169.76,169.78,169.17,169.17,2059.0,161.161,161.18,160.6009,160.6009,2059.0
2022-11-21 11:30:00,169.31,169.38,168.87,168.88,1318.0,160.7338,160.8002,160.3161,160.3256,1318.0
2022-11-21 11:35:00,169.07,169.16,168.88,169.01,2554.0,160.506,160.5914,160.3256,160.449,2554.0
2022-11-21 11:40:00,169.04,169.2,168.6,168.71,2542.0,160.4775,160.6294,160.0598,160.1642,2542.0
2022-11-21 11:45:00,168.67,168.91,168.61,168.91,4209.0,160.1262,160.3541,160.0693,160.3541,4209.0
2022-11-21 11:50:00,169.0,169.12,168.93,169.03,2219.0,160.4395,160.5534,160.373,160.468,2219.0
2022-11-21 11:55:00,168.92,168.92,168.12,168.32,7913.0,160.3636,160.3636,159.6041,159.7939,7913.0
2022-11-21 12:00:00,168.34,168.79,168.34,168.71,8756.0,159.8129,160.2401,159.8129,160.1642,8756.0
2022-11-21 12:05:00,168.58,168.73,168.25,168.34,10358.0,160.0408,160.1832,159.7275,159.8129,10358.0
2022-11-21 12:10:00,168.31,168.77,168.31,168.56,1324.0,159.7844,160.2211,159.7844,160.0218,1324.0
2022-11-21 12:15:00,168.49,168.61,168.34,168.34,4021.0,159.9553,160.0693,159.8129,159.8129,4021.0
2022-11-21 12:20:00,168.38,168.43,168.22,168.37,3569.0,159.8509,159.8984,159.699,159.8414,3569.0
2022-11-21 12:25:00,168.34,168.46,168.26,168.4,5326.0,159.8129,159.9269,159.737,159.8699,5326.0
2022-11-21 12:30:00,168.37,168.61,168.31,168.61,5154.0,159.8414,160.0693,159.7844,160.0693,5154.0
2022-11-21 12:35:00,168.64,168.97,168.61,168.61,3000.0,160.0977,160.411,160.0693,160.0693,3000.0
2022-11-21 12:40:00,168.58,168.64,168.45,168.6,2845.0,160.0408,160.0977,159.9174,160.0598,2845.0
2022-11-21 12:45:00,168.57,168.72,168.46,168.5,4925.0,160.0313,160.1737,159.9269,159.9648,4925.0
2022-11-21 12:50:00,168.49,168.61,168.3,168.55,3973.0,159.9553,160.0693,159.775,160.0123,3973.0
2022-11-21 12:55:00,168.63,168.77,168.47,168.48,5247.0,160.0882,160.2211,159.9363,159.9458,5247.0
2022-11-21 13:00:00,168.47,168.89,168.47,168.88,3260.0,159.9363,160.3351,159.9363,160.3256,3260.0
2022-11-21 13:05:00,168.87,169.09,168.87,169.08,2572.0,160.3161,160.5249,160.3161,160.5154,2572.0
2022-11-21 13:10:00,169.1,169.36,169.0,169.18,3725.0,160.5344,160.7813,160.4395,160.6104,3725.0
2022-11-21 13:15:00,169.27,169.4,169.06,169.06,2742.0,160.6958,160.8192,160.4965,160.4965,2742.0
2022-11-21 13:20:00,169.12,169.14,168.71,168.8,2000.0,160.5534,160.5724,160.1642,160.2496,2000.0
2022-11-21 13:25:00,168.72,168.85,168.56,168.73,3114.0,160.1737,160.2971,160.0218,160.1832,3114.0
2022-11-21 13:30:00,168.69,168.73,168.39,168.73,4161.0,160.1452,160.1832,159.8604,160.1832,4161.0
2022-11-21 13:35:00,168.63,169.08,168.63,169.08,3309.0,160.0882,160.5154,160.0882,160.5154,3309.0
2022-11-21 13:40:00,168.83,168.92,168.72,168.85,2904.0,160.2781,160.3636,160.1737,160.2971,2904.0
2022-11-21 13:45:00,168.81,168.85,168.5,168.53,1700.0,160.2591,160.2971,159.9648,159.9933,1700.0
2022-11-21 13:50:00,168.49,168.71,168.47,168.5,2805.0,159.9553,160.1642,159.9363,159.9648,2805.0
2022-11-21 13:55:00,168.61,168.63,168.5,168.54,4382.0,160.0693,160.0882,159.9648,160.0028,4382.0
2022-11-21 14:00:00,168.55,168.68,168.52,168.6,2571.0,160.0123,160.1357,159.9838,160.0598,2571.0
2022-11-21 14:05:00,168.66,168.79,168.62,168.67,2124.0,160.1167,160.2401,160.0787,160.1262,2124.0
2022-11-21 14:10:00,168.66,168.92,168.62,168.92,10990.0,160.1167,160.3636,160.0787,160.3636,10990.0
2022-11-21 14:15:00,168.89,169.19,168.84,168.93,5868.0,160.3351,160.6199,160.2876,160.373,5868.0
2022-11-21 14:20:00,168.83,168.83,168.4,168.5,5628.0,160.2781,160.2781,159.8699,159.9648,5628.0
2022-11-21 14:25:00,168.55,168.62,168.48,168.48,1440.0,160.0123,160.0787,159.9458,159.9458,1440.0
2022-11-21 14:30:00,168.47,168.62,168.42,168.46,2898.0,159.9363,160.0787,159.8889,159.9269,2898.0
2022-11-21 14:35:00,168.34,168.58,168.34,168.58,3000.0,159.8129,160.0408,159.8129,160.0408,3000.0
2022-11-21 14:40:00,168.45,168.65,168.45,168.59,3921.0,159.9174,160.1072,159.9174,160.0503,3921.0
2022-11-21 14:45:00,168.59,168.59,168.47,168.52,2200.0,160.0503,160.0503,159.9363,159.9838,2200.0
2022-11-21 14:50:00,168.49,168.83,168.48,168.73,4029.0,159.9553,160.2781,159.9458,160.1832,4029.0
2022-11-21 14:55:00,168.81,168.86,168.61,168.61,3052.0,160.2591,160.3066,160.0693,160.0693,3052.0
2022-11-21 15:00:00,168.69,169.03,168.67,169.03,4621.0,160.1452,160.468,160.1262,160.468,4621.0
2022-11-21 15:05:00,169.03,169.16,168.91,169.03,10588.0,160.468,160.5914,160.3541,160.468,10588.0
2022-11-21 15:10:00,169.03,169.17,168.87,169.08,8267.0,160.468,160.6009,160.3161,160.5154,8267.0
2022-11-21 15:15:00,169.05,169.41,169.03,169.41,11580.0,160.487,160.8287,160.468,160.8287,11580.0
2022-11-21 15:20:00,169.38,169.52,168.88,168.9,7617.0,160.8002,160.9332,160.3256,160.3446,7617.0
2022-11-21 15:25:00,168.89,169.02,168.85,168.96,12369.0,160.3351,160.4585,160.2971,160.4015,12369.0
2022-11-21 15:30:00,168.96,169.22,168.92,168.92,6790.0,160.4015,160.6484,160.3636,160.3636,6790.0
2022-11-21 15:35:00,168.87,168.99,168.85,168.85,5668.0,160.3161,160.43,160.2971,160.2971,5668.0
2022-11-21 15:40:00,168.86,168.86,168.35,168.38,10921.0,160.3066,160.3066,159.8224,159.8509,10921.0
2022-11-21 15:45:00,168.44,169.07,168.42,169.04,13375.0,159.9079,160.506,159.8889,160.4775,13375.0
2022-11-21 15:50:00,169.09,169.25,168.88,169.06,34245.0,160.5249,160.6768,160.3256,160.4965,34245.0
2022-11-21 15:55:00,168.99,169.08,168.64,168.86,133699.0,160.43,160.5154,160.0977,160.3066,133699.0
2022-11-22 09:30:00,169.69,170.13,168.46,168.46,28274.0,161.0945,161.5123,159.9269,159.9269,28274.0
2022-11-22 09:35:00,168.74,169.21,168.5,168.59,5214.0,160.1927,160.6389,159.9648,160.0503,5214.0
2022-11-22 09:40:00,168.77,168.79,168.05,168.58,4576.0,160.2211,160.2401,159.5376,160.0408,4576.0
2022-11-22 09:45:00,168.58,168.8,168.35,168.55,4542.0,160.0408,160.2496,159.8224,160.0123,4542.0
2022-11-22 09:50:00,168.71,168.9,168.46,168.46,1416.0,160.1642,160.3446,159.9269,159.9269,1416.0
2022-11-22 09:55:00,168.5,168.72,168.22,168.42,2330.0,159.9648,160.1737,159.699,159.8889,2330.0
2022-11-22 10:00:00,168.43,168.56,168.21,168.25,9196.0,159.8984,160.0218,159.6895,159.7275,9196.0
2022-11-22 10:05:00,168.33,168.8,168.0,168.07,12526.0,159.8034,160.2496,159.4902,159.5566,12526.0
2022-11-22 10:10:00,168.08,168.44,168.0,168.34,12733.0,159.5661,159.9079,159.4902,159.8129,12733.0
2022-11-22 10:15:00,168.61,168.85,168.45,168.85,7711.0,160.0693,160.2971,159.9174,160.2971,7711.0
2022-11-22 10:20:00,168.81,169.22,168.77,168.82,11599.0,160.2591,160.6484,160.2211,160.2686,11599.0
2022-11-22 10:25:00,168.8,169.31,168.78,169.12,4768.0,160.2496,160.7338,160.2306,160.5534,4768.0
2022-11-22 10:30:00,169.12,169.39,168.99,169.12,4677.0,160.5534,160.8097,160.43,160.5534,4677.0
2022-11-22 10:35:00,169.21,169.41,169.14,169.17,4564.0,160.6389,160.8287,160.5724,160.6009,4564.0
2022-11-22 10:40:00,169.24,169.39,168.85,169.27,4287.0,160.6673,160.8097,160.2971,160.6958,4287.0
2022-11-22 10:45:00,169.25,170.28,169.21,170.28,7335.0,160.6768,161.6547,160.6389,161.6547,7335.0
2022-11-22 10:50:00,170.37,170.59,169.95,170.02,5839.0,161.7401,161.949,161.3414,161.4078,5839.0
2022-11-22 10:55:00,170.0,170.24,169.87,170.19,11402.0,161.3888,161.6167,161.2654,161.5692,11402.0
2022-11-22 11:00:00,170.2,170.29,169.63,169.64,5148.0,161.5787,161.6642,161.0376,161.0471,5148.0
2022-11-22 11:05:00,169.64,169.91,169.57,169.91,5726.0,161.0471,161.3034,160.9806,161.3034,5726.0
2022-11-22 11:10:00,170.07,170.17,169.71,169.8,4093.0,161.4553,161.5502,161.1135,161.199,4093.0
2022-11-22 11:15:00,169.7,169.88,169.31,169.75,7084.0,161.104,161.2749,160.7338,161.1515,7084.0
2022-11-22 11:20:00,169.9,169.91,169.43,169.49,4829.0,161.2939,161.3034,160.8477,160.9047,4829.0
2022-11-22 11:25:00,169.49,169.65,169.28,169.28,5040.0,160.9047,161.0566,160.7053,160.7053,5040.0
2022-11-22 11:30:00,169.36,169.4,169.09,169.3,3736.0,160.7813,160.8192,160.5249,160.7243,3736.0
2022-11-22 11:35:00,169.44,169.78,169.25,169.72,2246.0,160.8572,161.18,160.6768,161.123,2246.0
2022-11-22 11:40:00,169.69,169.8,169.51,169.51,3132.0,161.0945,161.199,160.9237,160.9237,3132.0
2022-11-22 11:45:00,169.5,169.5,169.24,169.44,3701.0,160.9142,160.9142,160.6673,160.8572,3701.0
2022-11-22 11:50:00,169.5,169.5,169.35,169.44,1116.0,160.9142,160.9142,160.7718,160.8572,1116.0
2022-11-22 11:55:00,169.47,169.75,169.46,169.75,4983.0,160.8857,161.1515,160.8762,161.1515,4983.0
2022-11-22 12:00:00,169.71,169.81,169.61,169.81,2506.0,161.1135,161.2085,161.0186,161.2085,2506.0
2022-11-22 12:05:00,169.71,169.78,169.5,169.64,2343.0,161.1135,161.18,160.9142,161.0471,2343.0
2022-11-22 12:10:00,169.78,170.2,169.78,170.17,5430.0,161.18,161.5787,161.18,161.5502,5430.0
2022-11-22 12:15:00,170.23,170.25,170.08,170.12,1806.0,161.6072,161.6262,161.4648,161.5028,1806.0
2022-11-22 12:20:00,170.09,170.14,169.85,169.98,5998.0,161.4743,161.5218,161.2464,161.3699,5998.0
2022-11-22 12:25:00,169.93,170.04,169.9,170.03,1725.0,161.3224,161.4268,161.2939,161.4173,1725.0
2022-11-22 12:30:00,170.12,170.19,170.0,170.16,2954.0,161.5028,161.5692,161.3888,161.5407,2954.0
2022-11-22 12:35:00,170.06,170.23,169.99,170.16,4589.0,161.4458,161.6072,161.3794,161.5407,4589.0
2022-11-22 12:40:00,170.15,170.15,169.73,169.93,2297.0,161.5312,161.5312,161.1325,161.3224,2297.0
2022-11-22 12:45:00,170.03,170.22,170.03,170.04,3369.0,161.4173,161.5977,161.4173,161.4268,3369.0
2022-11-22 12:50:00,170.03,170.03,169.69,169.88,4343.0,161.4173,161.4173,161.0945,161.2749,4343.0
2022-11-22 12:55:00,169.85,170.04,169.85,169.92,3100.0,161.2464,161.4268,161.2464,161.3129,3100.0
2022-11-22 13:00:00,169.94,170.1,169.69,170.01,3569.0,161.3319,161.4838,161.0945,161.3983,3569.0
2022-11-22 13:05:00,169.96,170.46,169.84,170.46,7690.0,161.3509,161.8255,161.2369,161.8255,7690.0
2022-11-22 13:10:00,170.47,170.67,170.43,170.67,2670.0,161.835,162.0249,161.7971,162.0249,2670.0
2022-11-22 13:15:00,170.62,170.68,170.44,170.68,4483.0,161.9774,162.0344,161.8066,162.0344,4483.0
2022-11-22 13:20:00,170.67,170.67,170.45,170.45,3085.0,162.0249,162.0249,161.8161,161.8161,3085.0
2022-11-22 13:25:00,170.46,170.5,170.36,170.36,2466.0,161.8255,161.8635,161.7306,161.7306,2466.0
2022-11-22 13:30:00,170.38,170.41,170.24,170.36,5582.0,161.7496,161.7781,161.6167,161.7306,5582.0
2022-11-22 13:35:00,170.36,170.39,170.14,170.14,3789.0,161.7306,161.7591,161.5218,161.5218,3789.0
2022-11-22 13:40:00,170.22,170.22,170.02,170.02,3014.0,161.5977,161.5977,161.4078,161.4078,3014.0
2022-11-22 13:45:00,170.13,170.26,170.08,170.24,2999.0,161.5123,161.6357,161.4648,161.6167,2999.0
2022-11-22 13:50:00,170.22,170.28,170.2,170.23,1900.0,161.5977,161.6547,161.5787,161.6072,1900.0
2022-11-22 13:55:00,170.28,170.31,170.14,170.22,3722.0,161.6547,161.6831,161.5218,161.5977,3722.0
2022-11-22 14:00:00,170.33,170.33,170.13,170.25,9436.0,161.7021,161.7021,161.5123,161.6262,9436.0
2022-11-22 14:05:00,170.27,170.36,170.18,170.23,6209.0,161.6452,161.7306,161.5597,161.6072,6209.0
2022-11-22 14:10:00,170.28,170.55,170.28,170.55,4547.0,161.6547,161.911,161.6547,161.911,4547.0
2022-11-22 14:15:00,170.56,170.65,170.46,170.65,6259.0,161.9205,162.0059,161.8255,162.0059,6259.0
2022-11-22 14:20:00,170.6,170.78,170.6,170.78,4041.0,161.9585,162.1293,161.9585,162.1293,4041.0
2022-11-22 14:25:00,170.76,170.81,170.64,170.66,3105.0,162.1103,162.1578,161.9964,162.0154,3105.0
2022-11-22 14:30:00,170.65,170.66,170.5,170.52,2902.0,162.0059,162.0154,161.8635,161.8825,2902.0
2022-11-22 14:35:00,170.5,170.74,170.48,170.73,2854.0,161.8635,162.0914,161.8445,162.0819,2854.0
2022-11-22 14:40:00,170.76,170.84,170.48,170.49,2687.0,162.1103,162.1863,161.8445,161.854,2687.0
2022-11-22 14:45:00,170.47,170.61,170.42,170.56,2400.0,161.835,161.9679,161.7876,161.9205,2400.0
2022-11-22 14:50:00,170.6,170.7,170.57,170.67,2464.0,161.9585,162.0534,161.93,162.0249,2464.0
2022-11-22 14:55:00,170.71,170.73,170.61,170.63,2305.0,162.0629,162.0819,161.9679,161.9869,2305.0
2022-11-22 15:00:00,170.61,170.86,170.54,170.78,2000.0,161.9679,162.2053,161.9015,162.1293,2000.0
2022-11-22 15:05:00,170.79,170.79,170.67,170.69,2400.0,162.1388,162.1388,162.0249,162.0439,2400.0
2022-11-22 15:10:00,170.71,170.78,170.61,170.76,2300.0,162.0629,162.1293,161.9679,162.1103,2300.0
2022-11-22 15:15:00,170.75,170.85,170.75,170.81,5544.0,162.1009,162.1958,162.1009,162.1578,5544.0
2022-11-22 15:20:00,170.8,171.27,170.8,171.27,8219.0,162.1483,162.5945,162.1483,162.5945,8219.0
2022-11-22 15:25:00,171.28,171.36,171.15,171.23,7853.0,162.604,162.68,162.4806,162.5565,7853.0
2022-11-22 15:30:00,171.19,171.43,171.08,171.41,9612.0,162.5186,162.7464,162.4141,162.7274,9612.0
2022-11-22 15:35:00,171.44,171.65,171.42,171.56,9295.0,162.7559,162.9553,162.7369,162.8698,9295.0
2022-11-22 15:40:00,171.56,172.0,171.52,171.95,15798.0,162.8698,163.2875,162.8319,163.2401,15798.0
2022-11-22 15:45:00,171.9,172.31,171.89,172.31,20362.0,163.1926,163.5818,163.1831,163.5818,20362.0
2022-11-22 15:50:00,172.32,173.07,172.0,172.88,87020.0,163.5913,164.3033,163.2875,164.123,87020.0
2022-11-22 15:55:00,172.87,173.43,172.8,173.42,207541.0,164.1135,164.6451,164.047,164.6356,207541.0
2022-11-23 09:30:00,174.02,175.97,173.27,175.95,39923.0,165.2052,167.0564,164.4932,167.0375,39923.0
2022-11-23 09:35:00,175.46,176.69,175.2,176.69,13218.0,166.5723,167.74,166.3254,167.74,13218.0
2022-11-23 09:40:00,176.72,177.82,176.48,177.2,25541.0,167.7685,168.8127,167.5406,168.2241,25541.0
2022-11-23 09:45:00,177.3,178.4,176.99,178.13,21636.0,168.3191,169.3634,168.0248,169.107,21636.0
2022-11-23 09:50:00,178.13,178.72,178.13,178.46,12488.0,169.107,169.6671,169.107,169.4203,12488.0
2022-11-23 09:55:00,178.53,178.62,177.86,178.03,18078.0,169.4868,169.5722,168.8507,169.0121,18078.0
2022-11-23 10:00:00,177.97,178.07,177.06,178.02,14611.0,168.9551,169.0501,168.0912,169.0026,14611.0
2022-11-23 10:05:00,177.97,178.65,177.64,178.65,14524.0,168.9551,169.6007,168.6418,169.6007,14524.0
2022-11-23 10:10:00,178.56,179.03,178.37,178.85,9917.0,169.5152,169.9614,169.3349,169.7906,9917.0
2022-11-23 10:15:00,178.95,178.97,178.33,178.46,13130.0,169.8855,169.9045,169.2969,169.4203,13130.0
2022-11-23 10:20:00,178.39,178.48,178.21,178.48,9099.0,169.3539,169.4393,169.183,169.4393,9099.0
2022-11-23 10:25:00,178.71,178.71,178.04,178.13,11662.0,169.6576,169.6576,169.0216,169.107,11662.0
2022-11-23 10:30:00,178.17,178.52,178.09,178.42,8183.0,169.145,169.4773,169.0691,169.3823,8183.0
2022-11-23 10:35:00,178.51,178.64,178.08,178.12,8078.0,169.4678,169.5912,169.0596,169.0975,8078.0
2022-11-23 10:40:00,178.16,178.16,177.69,177.75,8750.0,169.1355,169.1355,168.6893,168.7463,8750.0
2022-11-23 10:45:00,177.86,177.96,177.7,177.85,4450.0,168.8507,168.9456,168.6988,168.8412,4450.0
2022-11-23 10:50:00,177.78,177.85,177.39,177.45,5574.0,168.7748,168.8412,168.4045,168.4615,5574.0
2022-11-23 10:55:00,177.45,177.72,177.4,177.72,3719.0,168.4615,168.7178,168.414,168.7178,3719.0
2022-11-23 11:00:00,177.72,178.17,177.47,177.79,9275.0,168.7178,169.145,168.4805,168.7843,9275.0
2022-11-23 11:05:00,177.81,177.81,177.41,177.53,4252.0,168.8032,168.8032,168.4235,168.5374,4252.0
2022-11-23 11:10:00,177.63,177.63,177.3,177.53,4772.0,168.6324,168.6324,168.3191,168.5374,4772.0
2022-11-23 11:15:00,177.61,177.67,176.76,176.9,17114.0,168.6134,168.6703,167.8064,167.9393,17114.0
2022-11-23 11:20:00,176.91,177.34,176.85,177.17,5429.0,167.9488,168.357,167.8919,168.1957,5429.0
2022-11-23 11:25:00,177.14,177.15,176.53,176.96,16378.0,168.1672,168.1767,167.5881,167.9963,16378.0
2022-11-23 11:30:00,176.94,176.94,176.5,176.67,5155.0,167.9773,167.9773,167.5596,167.721,5155.0
2022-11-23 11:35:00,176.79,177.18,176.76,177.17,3593.0,167.8349,168.2051,167.8064,168.1957,3593.0
2022-11-23 11:40:00,177.11,177.12,176.91,176.97,1764.0,168.1387,168.1482,167.9488,168.0058,1764.0
2022-11-23 11:45:00,176.89,176.91,176.22,176.22,6154.0,167.9298,167.9488,167.2938,167.2938,6154.0
2022-11-23 11:50:00,176.21,176.54,175.94,175.94,12306.0,167.2843,167.5976,167.028,167.028,12306.0
2022-11-23 11:55:00,176.01,176.05,175.43,175.46,7628.0,167.0944,167.1324,166.5438,166.5723,7628.0
2022-11-23 12:00:00,175.46,175.8,175.46,175.72,5112.0,166.5723,166.8951,166.5723,166.8191,5112.0
2022-11-23 12:05:00,175.86,176.06,175.86,175.92,2846.0,166.952,167.1419,166.952,167.009,2846.0
2022-11-23 12:10:00,175.88,175.88,175.44,175.77,4954.0,166.971,166.971,166.5533,166.8666,4954.0
2022-11-23 12:15:00,175.76,176.0,175.76,175.89,3423.0,166.8571,167.0849,166.8571,166.9805,3423.0
2022-11-23 12:20:00,175.85,176.03,175.79,176.02,5090.0,166.9425,167.1134,166.8856,167.1039,5090.0
2022-11-23 12:25:00,176.02,176.27,175.98,175.98,4968.0,167.1039,167.3412,167.0659,167.0659,4968.0
2022-11-23 12:30:00,176.05,176.29,175.96,176.29,3550.0,167.1324,167.3602,167.0469,167.3602,3550.0
2022-11-23 12:35:00,176.21,176.4,176.08,176.4,4416.0,167.2843,167.4647,167.1609,167.4647,4416.0
2022-11-23 12:40:00,176.38,176.41,176.03,176.18,6039.0,167.4457,167.4742,167.1134,167.2558,6039.0
2022-11-23 12:45:00,176.08,176.28,176.08,176.21,3476.0,167.1609,167.3507,167.1609,167.2843,3476.0
2022-11-23 12:50:00,176.19,176.21,175.75,175.85,9067.0,167.2653,167.2843,166.8476,166.9425,9067.0
2022-11-23 12:55:00,175.83,175.83,175.2,175.67,18404.0,166.9235,166.9235,166.3254,166.7716,18404.0
2022-11-23 13:00:00,175.71,175.87,175.55,175.8,4216.0,166.8096,166.9615,166.6577,166.8951,4216.0
2022-11-23 13:05:00,175.82,175.82,175.55,175.7,7700.0,166.914,166.914,166.6577,166.8001,7700.0
2022-11-23 13:10:00,175.62,175.75,175.54,175.74,8787.0,166.7242,166.8476,166.6482,166.8381,8787.0
2022-11-23 13:15:00,175.69,175.83,175.67,175.75,7709.0,166.7906,166.9235,166.7716,166.8476,7709.0
2022-11-23 13:20:00,175.78,176.01,175.77,175.87,6508.0,166.8761,167.0944,166.8666,166.9615,6508.0
2022-11-23 13:25:00,175.91,176.21,175.91,176.13,4952.0,166.9995,167.2843,166.9995,167.2083,4952.0
2022-11-23 13:30:00,176.19,176.24,176.02,176.05,6830.0,167.2653,167.3128,167.1039,167.1324,6830.0
2022-11-23 13:35:00,176.15,176.15,175.93,175.95,5254.0,167.2273,167.2273,167.0185,167.0375,5254.0
2022-11-23 13:40:00,175.92,176.03,175.87,175.99,11097.0,167.009,167.1134,166.9615,167.0754,11097.0
2022-11-23 13:45:00,176.05,176.1,175.83,175.87,7710.0,167.1324,167.1799,166.9235,166.9615,7710.0
2022-11-23 13:50:00,175.8,175.8,175.36,175.36,3709.0,166.8951,166.8951,166.4773,166.4773,3709.0
2022-11-23 13:55:00,175.37,175.47,175.16,175.35,6776.0,166.4868,166.5818,166.2875,166.4678,6776.0
2022-11-23 14:00:00,175.5,177.18,175.16,177.06,15027.0,166.6102,168.2051,166.2875,168.0912,15027.0
2022-11-23 14:05:00,176.99,177.0,176.2,176.48,22888.0,168.0248,168.0343,167.2748,167.5406,22888.0
2022-11-23 14:10:00,176.37,176.43,175.9,176.19,4304.0,167.4362,167.4931,166.99,167.2653,4304.0
2022-11-23 14:15:00,176.36,176.46,176.0,176.0,3897.0,167.4267,167.5216,167.0849,167.0849,3897.0
2022-11-23 14:20:00,176.1,176.2,175.8,176.16,2802.0,167.1799,167.2748,166.8951,167.2368,2802.0
2022-11-23 14:25:00,176.05,176.53,175.99,175.99,4243.0,167.1324,167.5881,167.0754,167.0754,4243.0
2022-11-23 14:30:00,175.9,175.95,175.6,175.81,5432.0,166.99,167.0375,166.7052,166.9045,5432.0
2022-11-23 14:35:00,175.69,175.69,175.31,175.31,3128.0,166.7906,166.7906,166.4299,166.4299,3128.0
2022-11-23 14:40:00,175.24,175.71,175.24,175.71,6323.0,166.3634,166.8096,166.3634,166.8096,6323.0
2022-11-23 14:45:00,175.55,176.0,175.55,175.85,3561.0,166.6577,167.0849,166.6577,166.9425,3561.0
2022-11-23 14:50:00,175.82,176.06,175.75,175.76,4509.0,166.914,167.1419,166.8476,166.8571,4509.0
2022-11-23 14:55:00,175.75,175.75,175.58,175.64,3285.0,166.8476,166.8476,166.6862,166.7432,3285.0
2022-11-23 15:00:00,175.59,175.59,175.29,175.53,4302.0,166.6957,166.6957,166.4109,166.6387,4302.0
2022-11-23 15:05:00,175.53,175.87,175.51,175.73,3024.0,166.6387,166.9615,166.6197,166.8286,3024.0
2022-11-23 15:10:00,175.72,175.88,175.55,175.81,3657.0,166.8191,166.971,166.6577,166.9045,3657.0
2022-11-23 15:15:00,175.81,176.09,175.74,176.03,7202.0,166.9045,167.1704,166.8381,167.1134,7202.0
2022-11-23 15:20:00,176.0,176.01,175.54,175.84,8732.0,167.0849,167.0944,166.6482,166.933,8732.0
2022-11-23 15:25:00,175.78,175.84,175.66,175.66,6421.0,166.8761,166.933,166.7621,166.7621,6421.0
2022-11-23 15:30:00,175.68,175.68,175.18,175.18,5974.0,166.7811,166.7811,166.3065,166.3065,5974.0
2022-11-23 15:35:00,175.2,175.37,175.07,175.37,13995.0,166.3254,166.4868,166.202,166.4868,13995.0
2022-11-23 15:40:00,175.37,175.41,175.06,175.19,11242.0,166.4868,166.5248,166.1925,166.316,11242.0
2022-11-23 15:45:00,175.16,175.17,174.84,174.88,14908.0,166.2875,166.297,165.9837,166.0217,14908.0
2022-11-23 15:50:00,174.9,175.24,174.69,175.03,38097.0,166.0406,166.3634,165.8413,166.1641,38097.0
2022-11-23 15:55:00,174.99,175.27,174.83,175.19,67735.0,166.1261,166.3919,165.9742,166.316,67735.0
2022-11-25 09:30:00,174.96,175.52,173.69,174.14,28879.0,166.0976,166.6292,164.8919,165.3191,28879.0
2022-11-25 09:35:00,173.86,174.96,173.79,174.63,3971.0,165.0533,166.0976,164.9869,165.7843,3971.0
2022-11-25 09:40:00,174.27,174.42,173.97,173.97,1749.0,165.4426,165.585,165.1577,165.1577,1749.0
2022-11-25 09:45:00,173.92,174.36,173.92,174.08,1602.0,165.1103,165.528,165.1103,165.2622,1602.0
2022-11-25 09:50:00,174.29,174.46,173.89,173.97,4283.0,165.4615,165.6229,165.0818,165.1577,4283.0
2022-11-25 09:55:00,174.06,174.78,174.02,174.48,5604.0,165.2432,165.9267,165.2052,165.6419,5604.0
2022-11-25 10:00:00,174.37,174.65,174.23,174.26,7509.0,165.5375,165.8033,165.4046,165.4331,7509.0
2022-11-25 10:05:00,174.2,174.29,173.95,174.13,5759.0,165.3761,165.4615,165.1388,165.3096,5759.0
2022-11-25 10:10:00,174.13,174.3,173.99,174.05,7233.0,165.3096,165.471,165.1767,165.2337,7233.0
2022-11-25 10:15:00,174.12,174.2,173.57,173.57,5166.0,165.3002,165.3761,164.778,164.778,5166.0
2022-11-25 10:20:00,173.52,174.17,173.52,173.77,12304.0,164.7305,165.3476,164.7305,164.9679,12304.0
2022-11-25 10:25:00,173.77,173.9,173.57,173.57,5331.0,164.9679,165.0913,164.778,164.778,5331.0
2022-11-25 10:30:00,173.52,173.75,173.37,173.64,6703.0,164.7305,164.9489,164.5881,164.8445,6703.0
2022-11-25 10:35:00,173.65,173.95,173.48,173.56,7062.0,164.854,165.1388,164.6926,164.7685,7062.0
2022-11-25 10:40:00,173.6,173.96,173.6,173.96,7542.0,164.8065,165.1483,164.8065,165.1483,7542.0
2022-11-25 10:45:00,173.95,174.06,173.8,174.05,4828.0,165.1388,165.2432,164.9964,165.2337,4828.0
2022-11-25 10:50:00,174.04,174.09,173.8,173.86,2561.0,165.2242,165.2717,164.9964,165.0533,2561.0
2022-11-25 10:55:00,173.86,173.98,173.72,173.92,3135.0,165.0533,165.1672,164.9204,165.1103,3135.0
2022-11-25 11:00:00,174.02,174.49,173.91,174.38,7013.0,165.2052,165.6514,165.1008,165.547,7013.0
2022-11-25 11:05:00,174.42,174.54,174.17,174.33,4064.0,165.585,165.6989,165.3476,165.4995,4064.0
2022-11-25 11:10:00,174.19,174.25,173.93,173.93,1722.0,165.3666,165.4236,165.1198,165.1198,1722.0
2022-11-25 11:15:00,173.78,174.07,173.78,174.07,3542.0,164.9774,165.2527,164.9774,165.2527,3542.0
2022-11-25 11:20:00,174.14,174.14,173.97,174.01,2906.0,165.3191,165.3191,165.1577,165.1957,2906.0
2022-11-25 11:25:00,173.96,173.96,173.71,173.71,3528.0,165.1483,165.1483,164.9109,164.9109,3528.0
2022-11-25 11:30:00,173.73,173.81,173.51,173.73,7708.0,164.9299,165.0059,164.721,164.9299,7708.0
2022-11-25 11:35:00,173.75,173.9,173.69,173.69,3058.0,164.9489,165.0913,164.8919,164.8919,3058.0
2022-11-25 11:40:00,173.69,173.69,173.58,173.59,3281.0,164.8919,164.8919,164.7875,164.797,3281.0
2022-11-25 11:45:00,173.73,173.73,173.58,173.6,3510.0,164.9299,164.9299,164.7875,164.8065,3510.0
2022-11-25 11:50:00,173.7,173.77,173.64,173.74,2115.0,164.9014,164.9679,164.8445,164.9394,2115.0
2022-11-25 11:55:00,173.7,173.92,173.7,173.8,4259.0,164.9014,165.1103,164.9014,164.9964,4259.0
2022-11-25 12:00:00,173.81,173.81,173.56,173.56,4900.0,165.0059,165.0059,164.7685,164.7685,4900.0
2022-11-25 12:05:00,173.56,173.61,173.3,173.38,5926.0,164.7685,164.816,164.5217,164.5976,5926.0
2022-11-25 12:10:00,173.44,173.7,173.35,173.65,2272.0,164.6546,164.9014,164.5692,164.854,2272.0
2022-11-25 12:15:00,173.66,173.67,173.43,173.44,4629.0,164.8635,164.8729,164.6451,164.6546,4629.0
2022-11-25 12:20:00,173.48,173.66,173.37,173.52,7636.0,164.6926,164.8635,164.5881,164.7305,7636.0
2022-11-25 12:25:00,173.51,173.68,173.46,173.68,3188.0,164.721,164.8824,164.6736,164.8824,3188.0
2022-11-25 12:30:00,173.68,173.68,173.42,173.42,4777.0,164.8824,164.8824,164.6356,164.6356,4777.0
2022-11-25 12:35:00,173.34,173.37,173.19,173.34,4989.0,164.5597,164.5881,164.4173,164.5597,4989.0
2022-11-25 12:40:00,173.32,173.75,173.31,173.7,5893.0,164.5407,164.9489,164.5312,164.9014,5893.0
2022-11-25 12:45:00,173.7,173.8,173.52,173.67,6229.0,164.9014,164.9964,164.7305,164.8729,6229.0
2022-11-25 12:50:00,173.69,173.92,173.31,173.37,14631.0,164.8919,165.1103,164.5312,164.5881,14631.0
2022-11-25 12:55:00,173.27,173.31,172.69,172.7,77430.0,164.4932,164.5312,163.9426,163.9521,77430.0
2022-11-28 09:30:00,169.05,170.77,167.75,168.21,37565.0,160.487,162.1198,159.2528,159.6895,37565.0
2022-11-28 09:35:00,168.21,168.65,168.03,168.38,13094.0,159.6895,160.1072,159.5186,159.8509,13094.0
2022-11-28 09:40:00,168.28,169.98,168.0,169.89,28130.0,159.756,161.3699,159.4902,161.2844,28130.0
2022-11-28 09:45:00,169.9,170.86,169.24,169.43,11852.0,161.2939,162.2053,160.6673,160.8477,11852.0
2022-11-28 09:50:00,169.5,169.88,169.11,169.4,19588.0,160.9142,161.2749,160.5439,160.8192,19588.0
2022-11-28 09:55:00,169.42,169.74,169.11,169.51,10116.0,160.8382,161.142,160.5439,160.9237,10116.0
2022-11-28 10:00:00,169.33,169.89,169.2,169.72,11259.0,160.7528,161.2844,160.6294,161.123,11259.0
2022-11-28 10:05:00,169.7,169.81,169.24,169.76,6312.0,161.104,161.2085,160.6673,161.161,6312.0
2022-11-28 10:10:00,169.79,169.85,169.14,169.5,7242.0,161.1895,161.2464,160.5724,160.9142,7242.0
2022-11-28 10:15:00,169.48,169.48,169.04,169.11,4500.0,160.8952,160.8952,160.4775,160.5439,4500.0
2022-11-28 10:20:00,169.13,169.2,168.42,168.58,10633.0,160.5629,160.6294,159.8889,160.0408,10633.0
2022-11-28 10:25:00,168.63,168.95,168.2,168.91,10536.0,160.0882,160.392,159.68,160.3541,10536.0
2022-11-28 10:30:00,168.88,169.29,168.88,169.15,4889.0,160.3256,160.7148,160.3256,160.5819,4889.0
2022-11-28 10:35:00,168.99,169.25,168.99,169.16,5479.0,160.43,160.6768,160.43,160.5914,5479.0
2022-11-28 10:40:00,169.15,169.56,169.14,169.4,6550.0,160.5819,160.9711,160.5724,160.8192,6550.0
2022-11-28 10:45:00,169.4,169.66,169.32,169.5,6849.0,160.8192,161.0661,160.7433,160.9142,6849.0
2022-11-28 10:50:00,169.53,169.53,168.87,168.99,5670.0,160.9427,160.9427,160.3161,160.43,5670.0
2022-11-28 10:55:00,169.06,169.48,168.99,168.99,8200.0,160.4965,160.8952,160.43,160.43,8200.0
2022-11-28 11:00:00,169.01,169.43,169.0,169.32,11347.0,160.449,160.8477,160.4395,160.7433,11347.0
2022-11-28 11:05:00,169.26,169.4,168.76,168.91,11987.0,160.6863,160.8192,160.2117,160.3541,11987.0
2022-11-28 11:10:00,168.82,169.28,168.82,169.21,7275.0,160.2686,160.7053,160.2686,160.6389,7275.0
2022-11-28 11:15:00,169.25,169.39,169.08,169.13,8099.0,160.6768,160.8097,160.5154,160.5629,8099.0
2022-11-28 11:20:00,169.09,169.1,168.73,168.78,12313.0,160.5249,160.5344,160.1832,160.2306,12313.0
2022-11-28 11:25:00,168.8,168.98,168.77,168.94,13187.0,160.2496,160.4205,160.2211,160.3825,13187.0
2022-11-28 11:30:00,168.95,168.95,168.45,168.49,18229.0,160.392,160.392,159.9174,159.9553,18229.0
2022-11-28 11:35:00,168.47,168.89,168.44,168.71,24574.0,159.9363,160.3351,159.9079,160.1642,24574.0
2022-11-28 11:40:00,168.58,168.75,168.43,168.52,5949.0,160.0408,160.2022,159.8984,159.9838,5949.0
2022-11-28 11:45:00,168.44,168.9,168.42,168.9,7595.0,159.9079,160.3446,159.8889,160.3446,7595.0
2022-11-28 11:50:00,168.86,169.02,168.75,168.86,5998.0,160.3066,160.4585,160.2022,160.3066,5998.0
2022-11-28 11:55:00,168.91,168.95,168.8,168.87,4693.0,160.3541,160.392,160.2496,160.3161,4693.0
2022-11-28 12:00:00,168.87,169.04,168.16,168.5,11002.0,160.3161,160.4775,159.642,159.9648,11002.0
2022-11-28 12:05:00,168.43,168.97,168.09,168.09,9891.0,159.8984,160.411,159.5756,159.5756,9891.0
2022-11-28 12:10:00,168.09,168.22,168.04,168.11,6936.0,159.5756,159.699,159.5281,159.5946,6936.0
2022-11-28 12:15:00,168.16,168.61,168.14,168.61,5562.0,159.642,160.0693,159.6231,160.0693,5562.0
2022-11-28 12:20:00,168.54,168.64,168.45,168.47,5476.0,160.0028,160.0977,159.9174,159.9363,5476.0
2022-11-28 12:25:00,168.51,168.58,168.39,168.39,2583.0,159.9743,160.0408,159.8604,159.8604,2583.0
2022-11-28 12:30:00,168.42,168.61,168.36,168.47,20785.0,159.8889,160.0693,159.8319,159.9363,20785.0
2022-11-28 12:35:00,168.48,168.69,168.48,168.58,3899.0,159.9458,160.1452,159.9458,160.0408,3899.0
2022-11-28 12:40:00,168.61,168.69,168.42,168.57,5999.0,160.0693,160.1452,159.8889,160.0313,5999.0
2022-11-28 12:45:00,168.52,168.57,168.31,168.31,4483.0,159.9838,160.0313,159.7844,159.7844,4483.0
2022-11-28 12:50:00,168.26,168.26,167.78,167.78,11617.0,159.737,159.737,159.2813,159.2813,11617.0
2022-11-28 12:55:00,167.78,168.0,167.78,167.87,5263.0,159.2813,159.4902,159.2813,159.3667,5263.0
2022-11-28 13:00:00,167.8,168.1,167.8,168.01,3400.0,159.3003,159.5851,159.3003,159.4996,3400.0
2022-11-28 13:05:00,167.97,167.97,167.72,167.72,3800.0,159.4617,159.4617,159.2243,159.2243,3800.0
2022-11-28 13:10:00,167.74,167.95,167.56,167.88,6456.0,159.2433,159.4427,159.0724,159.3762,6456.0
2022-11-28 13:15:00,167.81,167.94,167.75,167.92,3990.0,159.3098,159.4332,159.2528,159.4142,3990.0
2022-11-28 13:20:00,167.92,168.07,167.85,168.01,3840.0,159.4142,159.5566,159.3478,159.4996,3840.0
2022-11-28 13:25:00,168.05,168.05,167.87,167.93,4239.0,159.5376,159.5376,159.3667,159.4237,4239.0
2022-11-28 13:30:00,167.94,167.94,167.61,167.61,4732.0,159.4332,159.4332,159.1199,159.1199,4732.0
2022-11-28 13:35:00,167.62,167.74,167.55,167.72,2338.0,159.1294,159.2433,159.0629,159.2243,2338.0
2022-11-28 13:40:00,167.71,167.82,167.52,167.55,5200.0,159.2148,159.3193,159.0345,159.0629,5200.0
2022-11-28 13:45:00,167.54,167.56,167.35,167.5,4129.0,159.0535,159.0724,158.8731,159.0155,4129.0
2022-11-28 13:50:00,167.47,167.51,167.16,167.28,4962.0,158.987,159.025,158.6927,158.8066,4962.0
2022-11-28 13:55:00,167.28,167.28,166.86,166.93,4503.0,158.8066,158.8066,158.4079,158.4744,4503.0
2022-11-28 14:00:00,166.85,166.93,166.61,166.64,5902.0,158.3984,158.4744,158.1706,158.199,5902.0
2022-11-28 14:05:00,166.68,166.69,166.43,166.49,4919.0,158.237,158.2465,157.9997,158.0566,4919.0
2022-11-28 14:10:00,166.43,166.53,166.3,166.31,10216.0,157.9997,158.0946,157.8763,157.8858,10216.0
2022-11-28 14:15:00,166.35,166.42,166.05,166.26,6011.0,157.9237,157.9902,157.6389,157.8383,6011.0
2022-11-28 14:20:00,166.17,166.18,165.95,166.03,7214.0,157.7528,157.7623,157.544,157.6199,7214.0
2022-11-28 14:25:00,165.98,166.03,165.78,165.78,8728.0,157.5725,157.6199,157.3826,157.3826,8728.0
2022-11-28 14:30:00,165.8,165.99,165.5,165.86,22012.0,157.4016,157.582,157.1168,157.4586,22012.0
2022-11-28 14:35:00,165.88,165.97,165.78,165.78,7436.0,157.4775,157.563,157.3826,157.3826,7436.0
2022-11-28 14:40:00,165.74,165.9,165.61,165.78,19341.0,157.3446,157.4965,157.2212,157.3826,19341.0
2022-11-28 14:45:00,165.77,165.94,165.7,165.9,12581.0,157.3731,157.5345,157.3067,157.4965,12581.0
2022-11-28 14:50:00,165.88,165.99,165.77,165.83,26385.0,157.4775,157.582,157.3731,157.4301,26385.0
2022-11-28 14:55:00,165.82,166.05,165.71,165.78,23546.0,157.4206,157.6389,157.3161,157.3826,23546.0
2022-11-28 15:00:00,165.78,165.85,165.5,165.53,18327.0,157.3826,157.4491,157.1168,157.1453,18327.0
2022-11-28 15:05:00,165.5,165.52,165.02,165.02,19464.0,157.1168,157.1358,156.6611,156.6611,19464.0
2022-11-28 15:10:00,165.07,165.09,164.54,164.54,22609.0,156.7086,156.7276,156.2054,156.2054,22609.0
2022-11-28 15:15:00,164.56,164.57,164.34,164.52,23147.0,156.2244,156.2339,156.0155,156.1864,23147.0
2022-11-28 15:20:00,164.6,164.78,164.39,164.43,18454.0,156.2624,156.4333,156.063,156.101,18454.0
2022-11-28 15:25:00,164.39,164.42,164.14,164.25,28276.0,156.063,156.0915,155.8257,155.9301,28276.0
2022-11-28 15:30:00,164.25,164.27,163.9,164.02,31429.0,155.9301,155.9491,155.5978,155.7118,31429.0
2022-11-28 15:35:00,164.02,164.3,163.88,163.96,26928.0,155.7118,155.9776,155.5788,155.6548,26928.0
2022-11-28 15:40:00,163.96,164.16,163.79,163.95,84969.0,155.6548,155.8447,155.4934,155.6453,84969.0
2022-11-28 15:45:00,164.0,164.03,163.38,163.4,82947.0,155.6928,155.7212,155.1042,155.1232,82947.0
2022-11-28 15:50:00,163.43,164.1,163.41,164.07,89666.0,155.1516,155.7877,155.1327,155.7592,89666.0
2022-11-28 15:55:00,164.1,164.27,163.71,164.14,179997.0,155.7877,155.9491,155.4175,155.8257,179997.0
2022-11-29 09:30:00,164.68,164.95,163.51,164.95,24726.0,156.3383,156.5946,155.2276,156.5946,24726.0
2022-11-29 09:35:00,164.96,165.04,163.86,163.87,9902.0,156.6041,156.6801,155.5599,155.5694,9902.0
2022-11-29 09:40:00,163.85,164.12,163.41,163.41,10137.0,155.5504,155.8067,155.1327,155.1327,10137.0
2022-11-29 09:45:00,163.34,164.09,163.19,164.01,9931.0,155.0662,155.7782,154.9238,155.7023,9931.0
2022-11-29 09:50:00,163.94,164.53,163.81,164.24,6107.0,155.6358,156.1959,155.5124,155.9206,6107.0
2022-11-29 09:55:00,164.2,164.49,163.82,164.49,5500.0,155.8826,156.1579,155.5219,156.1579,5500.0
2022-11-29 10:00:00,164.46,165.28,164.43,165.27,5885.0,156.1295,156.9079,156.101,156.8984,5885.0
2022-11-29 10:05:00,165.16,165.45,165.03,165.29,4706.0,156.794,157.0693,156.6706,156.9174,4706.0
2022-11-29 10:10:00,165.32,165.34,164.52,164.67,4462.0,156.9459,156.9649,156.1864,156.3288,4462.0
2022-11-29 10:15:00,164.56,165.24,164.55,164.91,7717.0,156.2244,156.87,156.2149,156.5567,7717.0
2022-11-29 10:20:00,165.03,165.69,164.95,165.19,21672.0,156.6706,157.2972,156.5946,156.8225,21672.0
2022-11-29 10:25:00,165.27,165.73,165.2,165.62,11410.0,156.8984,157.3351,156.832,157.2307,11410.0
2022-11-29 10:30:00,165.83,165.86,165.56,165.75,9689.0,157.4301,157.4586,157.1737,157.3541,9689.0
2022-11-29 10:35:00,165.69,166.12,165.66,166.12,7075.0,157.2972,157.7054,157.2687,157.7054,7075.0
2022-11-29 10:40:00,166.18,166.26,165.8,165.88,8453.0,157.7623,157.8383,157.4016,157.4775,8453.0
2022-11-29 10:45:00,165.82,166.2,165.82,166.05,5950.0,157.4206,157.7813,157.4206,157.6389,5950.0
2022-11-29 10:50:00,166.1,166.14,165.57,165.62,4420.0,157.6864,157.7244,157.1832,157.2307,4420.0
2022-11-29 10:55:00,165.54,165.8,165.51,165.62,4200.0,157.1548,157.4016,157.1263,157.2307,4200.0
2022-11-29 11:00:00,165.56,165.66,164.48,164.48,4883.0,157.1737,157.2687,156.1485,156.1485,4883.0
2022-11-29 11:05:00,164.55,164.72,163.84,163.84,5958.0,156.2149,156.3763,155.5409,155.5409,5958.0
2022-11-29 11:10:00,163.9,164.06,163.76,163.88,9340.0,155.5978,155.7497,155.4649,155.5788,9340.0
2022-11-29 11:15:00,163.88,164.0,163.0,163.07,12656.0,155.5788,155.6928,154.7434,154.8099,12656.0
2022-11-29 11:20:00,163.07,163.12,162.83,163.06,13922.0,154.8099,154.8573,154.582,154.8004,13922.0
2022-11-29 11:25:00,162.98,163.2,162.85,162.9,10441.0,154.7244,154.9333,154.601,154.6485,10441.0
2022-11-29 11:30:00,162.92,163.22,162.79,163.11,8365.0,154.6675,154.9523,154.5441,154.8478,8365.0
2022-11-29 11:35:00,163.27,163.27,163.0,163.2,3886.0,154.9997,154.9997,154.7434,154.9333,3886.0
2022-11-29 11:40:00,163.16,163.29,162.95,163.21,3495.0,154.8953,155.0187,154.696,154.9428,3495.0
2022-11-29 11:45:00,163.28,163.4,163.19,163.28,12574.0,155.0092,155.1232,154.9238,155.0092,12574.0
2022-11-29 11:50:00,163.25,163.66,163.17,163.66,6149.0,154.9808,155.37,154.9048,155.37,6149.0
2022-11-29 11:55:00,163.72,164.0,163.72,163.88,4606.0,155.427,155.6928,155.427,155.5788,4606.0
2022-11-29 12:00:00,163.88,163.94,163.63,163.72,5522.0,155.5788,155.6358,155.3415,155.427,5522.0
2022-11-29 12:05:00,163.71,164.02,163.71,164.02,4524.0,155.4175,155.7118,155.4175,155.7118,4524.0
2022-11-29 12:10:00,163.97,164.18,163.8,164.17,3364.0,155.6643,155.8636,155.5029,155.8542,3364.0
2022-11-29 12:15:00,164.3,164.53,164.11,164.53,4010.0,155.9776,156.1959,155.7972,156.1959,4010.0
2022-11-29 12:20:00,164.62,164.65,164.43,164.43,5286.0,156.2814,156.3098,156.101,156.101,5286.0
2022-11-29 12:25:00,164.39,164.6,164.37,164.6,2500.0,156.063,156.2624,156.044,156.2624,2500.0
2022-11-29 12:30:00,164.46,164.73,164.42,164.73,2779.0,156.1295,156.3858,156.0915,156.3858,2779.0
2022-11-29 12:35:00,164.74,165.37,164.74,165.25,1844.0,156.3953,156.9934,156.3953,156.8795,1844.0
2022-11-29 12:40:00,165.26,165.41,165.26,165.27,4542.0,156.8889,157.0313,156.8889,156.8984,4542.0
2022-11-29 12:45:00,165.31,165.34,164.91,165.1,4690.0,156.9364,156.9649,156.5567,156.737,4690.0
2022-11-29 12:50:00,165.11,165.24,165.01,165.07,3176.0,156.7465,156.87,156.6516,156.7086,3176.0
2022-11-29 12:55:00,165.02,165.31,165.01,165.17,2850.0,156.6611,156.9364,156.6516,156.8035,2850.0
2022-11-29 13:00:00,165.24,165.24,164.9,164.92,2600.0,156.87,156.87,156.5472,156.5662,2600.0
2022-11-29 13:05:00,165.17,165.27,165.08,165.22,5700.0,156.8035,156.8984,156.7181,156.851,5700.0
2022-11-29 13:10:00,165.16,165.5,165.16,165.5,1700.0,156.794,157.1168,156.794,157.1168,1700.0
2022-11-29 13:15:00,165.51,165.51,164.84,164.97,2400.0,157.1263,157.1263,156.4902,156.6136,2400.0
2022-11-29 13:20:00,164.89,164.93,164.73,164.79,3332.0,156.5377,156.5757,156.3858,156.4428,3332.0
2022-11-29 13:25:00,164.83,164.83,164.49,164.55,4001.0,156.4807,156.4807,156.1579,156.2149,4001.0
2022-11-29 13:30:00,164.56,164.76,164.54,164.66,4086.0,156.2244,156.4143,156.2054,156.3193,4086.0
2022-11-29 13:35:00,164.74,164.97,164.66,164.9,4936.0,156.3953,156.6136,156.3193,156.5472,4936.0
2022-11-29 13:40:00,164.89,165.12,164.88,165.12,3900.0,156.5377,156.756,156.5282,156.756,3900.0
2022-11-29 13:45:00,165.12,165.47,165.12,165.3,4931.0,156.756,157.0883,156.756,156.9269,4931.0
2022-11-29 13:50:00,165.31,165.42,165.23,165.38,5299.0,156.9364,157.0408,156.8605,157.0029,5299.0
2022-11-29 13:55:00,165.61,165.66,165.4,165.66,9209.0,157.2212,157.2687,157.0219,157.2687,9209.0
2022-11-29 14:00:00,165.72,166.21,165.72,166.04,9899.0,157.3256,157.7908,157.3256,157.6294,9899.0
2022-11-29 14:05:00,166.02,166.12,165.92,166.07,10849.0,157.6104,157.7054,157.5155,157.6579,10849.0
2022-11-29 14:10:00,166.11,166.11,165.83,165.91,8554.0,157.6959,157.6959,157.4301,157.506,8554.0
2022-11-29 14:15:00,165.85,165.89,165.79,165.83,4545.0,157.4491,157.487,157.3921,157.4301,4545.0
2022-11-29 14:20:00,165.84,165.84,165.45,165.45,4058.0,157.4396,157.4396,157.0693,157.0693,4058.0
2022-11-29 14:25:00,165.41,165.49,165.22,165.36,3900.0,157.0313,157.1073,156.851,156.9839,3900.0
2022-11-29 14:30:00,165.35,165.37,165.07,165.11,4471.0,156.9744,156.9934,156.7086,156.7465,4471.0
2022-11-29 14:35:00,165.13,165.15,164.94,165.06,2745.0,156.7655,156.7845,156.5852,156.6991,2745.0
2022-11-29 14:40:00,165.07,165.15,164.85,164.88,2348.0,156.7086,156.7845,156.4997,156.5282,2348.0
2022-11-29 14:45:00,164.8,164.83,164.73,164.73,1500.0,156.4522,156.4807,156.3858,156.3858,1500.0
2022-11-29 14:50:00,164.75,164.82,164.69,164.72,2763.0,156.4048,156.4712,156.3478,156.3763,2763.0
2022-11-29 14:55:00,164.78,165.25,164.78,165.25,4134.0,156.4333,156.8795,156.4333,156.8795,4134.0
2022-11-29 15:00:00,165.17,165.38,165.11,165.13,5992.0,156.8035,157.0029,156.7465,156.7655,5992.0
2022-11-29 15:05:00,165.13,165.48,165.13,165.48,3646.0,156.7655,157.0978,156.7655,157.0978,3646.0
2022-11-29 15:10:00,165.49,165.55,165.34,165.53,4040.0,157.1073,157.1643,156.9649,157.1453,4040.0
2022-11-29 15:15:00,165.5,165.62,165.42,165.55,4704.0,157.1168,157.2307,157.0408,157.1643,4704.0
2022-11-29 15:20:00,165.55,165.81,165.3,165.31,6282.0,157.1643,157.4111,156.9269,156.9364,6282.0
2022-11-29 15:25:00,165.27,165.59,165.23,165.52,6645.0,156.8984,157.2022,156.8605,157.1358,6645.0
2022-11-29 15:30:00,165.54,165.88,165.5,165.64,10436.0,157.1548,157.4775,157.1168,157.2497,10436.0
2022-11-29 15:35:00,165.7,165.74,165.42,165.53,7871.0,157.3067,157.3446,157.0408,157.1453,7871.0
2022-11-29 15:40:00,165.53,165.72,165.44,165.5,8095.0,157.1453,157.3256,157.0598,157.1168,8095.0
2022-11-29 15:45:00,165.44,165.45,165.03,165.21,8877.0,157.0598,157.0693,156.6706,156.8415,8877.0
2022-11-29 15:50:00,165.33,165.33,164.53,164.83,35552.0,156.9554,156.9554,156.1959,156.4807,35552.0
2022-11-29 15:55:00,164.8,164.85,164.51,164.68,79319.0,156.4522,156.4997,156.1769,156.3383,79319.0
2022-11-30 09:30:00,165.07,166.04,164.94,165.94,18064.0,156.7086,157.6294,156.5852,157.5345,18064.0
2022-11-30 09:35:00,165.79,166.02,165.06,165.31,10097.0,157.3921,157.6104,156.6991,156.9364,10097.0
2022-11-30 09:40:00,165.31,165.45,164.28,164.3,7241.0,156.9364,157.0693,155.9586,155.9776,7241.0
2022-11-30 09:45:00,164.48,164.48,163.14,163.26,6621.0,156.1485,156.1485,154.8763,154.9903,6621.0
2022-11-30 09:50:00,163.33,163.6,162.9,163.09,14150.0,155.0567,155.313,154.6485,154.8289,14150.0
2022-11-30 09:55:00,163.21,163.63,163.15,163.41,8651.0,154.9428,155.3415,154.8858,155.1327,8651.0
2022-11-30 10:00:00,163.25,163.25,162.61,162.99,3745.0,154.9808,154.9808,154.3732,154.7339,3745.0
2022-11-30 10:05:00,163.12,163.85,162.98,163.84,5646.0,154.8573,155.5504,154.7244,155.5409,5646.0
2022-11-30 10:10:00,163.87,163.94,163.43,163.8,9686.0,155.5694,155.6358,155.1516,155.5029,9686.0
2022-11-30 10:15:00,163.86,164.28,163.74,164.14,17317.0,155.5599,155.9586,155.4459,155.8257,17317.0
2022-11-30 10:20:00,164.24,164.79,163.92,164.74,12079.0,155.9206,156.4428,155.6168,156.3953,12079.0
2022-11-30 10:25:00,164.76,165.06,164.49,164.98,10850.0,156.4143,156.6991,156.1579,156.6231,10850.0
2022-11-30 10:30:00,165.02,165.06,164.29,164.44,8353.0,156.6611,156.6991,155.9681,156.1105,8353.0
2022-11-30 10:35:00,164.49,164.77,164.49,164.71,4051.0,156.1579,156.4238,156.1579,156.3668,4051.0
2022-11-30 10:40:00,164.71,165.18,164.71,165.05,5388.0,156.3668,156.813,156.3668,156.6896,5388.0
2022-11-30 10:45:00,164.92,164.92,164.4,164.53,2800.0,156.5662,156.5662,156.0725,156.1959,2800.0
2022-11-30 10:50:00,164.47,164.73,164.32,164.52,2901.0,156.139,156.3858,155.9966,156.1864,2901.0
2022-11-30 10:55:00,164.58,164.77,164.54,164.68,2087.0,156.2434,156.4238,156.2054,156.3383,2087.0
2022-11-30 11:00:00,164.77,164.88,164.49,164.61,14712.0,156.4238,156.5282,156.1579,156.2719,14712.0
2022-11-30 11:05:00,164.44,165.31,164.44,165.25,8392.0,156.1105,156.9364,156.1105,156.8795,8392.0
2022-11-30 11:10:00,165.19,165.54,165.15,165.53,8171.0,156.8225,157.1548,156.7845,157.1453,8171.0
2022-11-30 11:15:00,165.63,165.66,165.44,165.65,9964.0,157.2402,157.2687,157.0598,157.2592,9964.0
2022-11-30 11:20:00,165.65,165.95,165.6,165.88,7697.0,157.2592,157.544,157.2117,157.4775,7697.0
2022-11-30 11:25:00,165.88,166.08,165.71,165.99,14990.0,157.4775,157.6674,157.3161,157.582,14990.0
2022-11-30 11:30:00,166.0,166.15,165.77,166.12,9462.0,157.5915,157.7339,157.3731,157.7054,9462.0
2022-11-30 11:35:00,166.22,166.67,166.11,166.63,40325.0,157.8003,158.2275,157.6959,158.1895,40325.0
2022-11-30 11:40:00,166.69,166.69,166.26,166.26,3477.0,158.2465,158.2465,157.8383,157.8383,3477.0
2022-11-30 11:45:00,166.26,166.39,166.13,166.17,1522.0,157.8383,157.9617,157.7149,157.7528,1522.0
2022-11-30 11:50:00,166.18,166.22,166.01,166.05,2672.0,157.7623,157.8003,157.601,157.6389,2672.0
2022-11-30 11:55:00,165.93,165.93,165.59,165.59,1325.0,157.525,157.525,157.2022,157.2022,1325.0
2022-11-30 12:00:00,165.61,165.71,165.48,165.62,2104.0,157.2212,157.3161,157.0978,157.2307,2104.0
2022-11-30 12:05:00,165.61,165.61,165.27,165.28,2935.0,157.2212,157.2212,156.8984,156.9079,2935.0
2022-11-30 12:10:00,165.3,165.3,165.02,165.12,1569.0,156.9269,156.9269,156.6611,156.756,1569.0
2022-11-30 12:15:00,165.09,165.09,164.48,164.49,2698.0,156.7276,156.7276,156.1485,156.1579,2698.0
2022-11-30 12:20:00,164.45,164.65,164.24,164.65,1636.0,156.12,156.3098,155.9206,156.3098,1636.0
2022-11-30 12:25:00,164.62,164.68,164.51,164.58,3460.0,156.2814,156.3383,156.1769,156.2434,3460.0
2022-11-30 12:30:00,164.57,164.72,164.57,164.72,2677.0,156.2339,156.3763,156.2339,156.3763,2677.0
2022-11-30 12:35:00,164.74,164.77,164.52,164.52,2300.0,156.3953,156.4238,156.1864,156.1864,2300.0
2022-11-30 12:40:00,164.54,164.96,164.52,164.88,5592.0,156.2054,156.6041,156.1864,156.5282,5592.0
2022-11-30 12:45:00,164.84,164.95,164.81,164.92,1302.0,156.4902,156.5946,156.4617,156.5662,1302.0
2022-11-30 12:50:00,164.95,165.02,164.9,164.9,2553.0,156.5946,156.6611,156.5472,156.5472,2553.0
2022-11-30 12:55:00,164.99,165.03,164.83,164.83,3431.0,156.6326,156.6706,156.4807,156.4807,3431.0
2022-11-30 13:00:00,164.78,164.91,164.61,164.91,2880.0,156.4333,156.5567,156.2719,156.5567,2880.0
2022-11-30 13:05:00,164.93,165.16,164.93,165.14,2194.0,156.5757,156.794,156.5757,156.775,2194.0
2022-11-30 13:10:00,165.17,165.34,165.08,165.27,3400.0,156.8035,156.9649,156.7181,156.8984,3400.0
2022-11-30 13:15:00,165.23,165.24,165.07,165.07,1300.0,156.8605,156.87,156.7086,156.7086,1300.0
2022-11-30 13:20:00,165.01,165.1,164.93,164.94,2153.0,156.6516,156.737,156.5757,156.5852,2153.0
2022-11-30 13:25:00,164.94,165.12,164.94,165.1,1810.0,156.5852,156.756,156.5852,156.737,1810.0
2022-11-30 13:30:00,164.86,166.58,164.51,165.86,10858.0,156.5092,158.1421,156.1769,157.4586,10858.0
2022-11-30 13:35:00,165.98,167.92,165.98,167.71,7941.0,157.5725,159.4142,157.5725,159.2148,7941.0
2022-11-30 13:40:00,167.78,168.05,167.22,167.66,7186.0,159.2813,159.5376,158.7497,159.1674,7186.0
2022-11-30 13:45:00,167.77,168.08,166.62,167.45,11864.0,159.2718,159.5661,158.1801,158.968,11864.0
2022-11-30 13:50:00,167.76,167.79,167.31,167.59,3207.0,159.2623,159.2908,158.8351,159.1009,3207.0
2022-11-30 13:55:00,167.64,169.09,167.63,168.82,7313.0,159.1484,160.5249,159.1389,160.2686,7313.0
2022-11-30 14:00:00,168.93,169.76,168.84,169.57,32451.0,160.373,161.161,160.2876,160.9806,32451.0
2022-11-30 14:05:00,169.71,170.54,169.63,169.84,58599.0,161.1135,161.9015,161.0376,161.2369,58599.0
2022-11-30 14:10:00,169.79,170.59,169.75,170.37,7499.0,161.1895,161.949,161.1515,161.7401,7499.0
2022-11-30 14:15:00,170.56,172.47,170.52,172.36,21477.0,161.9205,163.7337,161.8825,163.6293,21477.0
2022-11-30 14:20:00,172.37,172.37,171.55,171.78,18087.0,163.6388,163.6388,162.8603,163.0787,18087.0
2022-11-30 14:25:00,171.63,172.63,171.5,172.17,17413.0,162.9363,163.8856,162.8129,163.4489,17413.0
2022-11-30 14:30:00,172.3,172.48,171.91,172.46,12905.0,163.5723,163.7432,163.2021,163.7242,12905.0
2022-11-30 14:35:00,172.2,172.54,172.0,172.05,9890.0,163.4774,163.8002,163.2875,163.335,9890.0
2022-11-30 14:40:00,172.14,172.4,171.75,171.84,10952.0,163.4204,163.6673,163.0502,163.1356,10952.0
2022-11-30 14:45:00,171.92,172.2,171.8,172.12,9650.0,163.2116,163.4774,163.0977,163.4015,9650.0
2022-11-30 14:50:00,172.09,172.43,171.92,172.09,8379.0,163.373,163.6958,163.2116,163.373,8379.0
2022-11-30 14:55:00,172.13,172.15,171.8,172.15,3928.0,163.411,163.4299,163.0977,163.4299,3928.0
2022-11-30 15:00:00,172.2,172.45,171.9,172.41,7170.0,163.4774,163.7147,163.1926,163.6768,7170.0
2022-11-30 15:05:00,172.39,172.96,172.23,172.91,8846.0,163.6578,164.1989,163.5059,164.1514,8846.0
2022-11-30 15:10:00,172.86,173.09,172.77,172.82,11610.0,164.104,164.3223,164.0185,164.066,11610.0
2022-11-30 15:15:00,172.82,173.51,172.82,173.25,13023.0,164.066,164.721,164.066,164.4742,13023.0
2022-11-30 15:20:00,173.25,173.58,173.17,173.48,10544.0,164.4742,164.7875,164.3983,164.6926,10544.0
2022-11-30 15:25:00,173.45,173.73,173.45,173.7,19126.0,164.6641,164.9299,164.6641,164.9014,19126.0
2022-11-30 15:30:00,173.61,174.24,173.6,174.13,21672.0,164.816,165.4141,164.8065,165.3096,21672.0
2022-11-30 15:35:00,174.14,174.21,173.67,173.73,26280.0,165.3191,165.3856,164.8729,164.9299,26280.0
2022-11-30 15:40:00,173.7,174.12,173.48,173.99,49389.0,164.9014,165.3002,164.6926,165.1767,49389.0
2022-11-30 15:45:00,174.04,174.18,173.72,173.82,35456.0,165.2242,165.3571,164.9204,165.0153,35456.0
2022-11-30 15:50:00,173.86,175.92,173.86,175.64,144416.0,165.0533,167.009,165.0533,166.7432,144416.0
2022-11-30 15:55:00,175.52,176.66,175.48,175.85,314980.0,166.6292,167.7115,166.5913,166.9425,314980.0
2022-12-01 09:30:00,177.43,178.07,176.6,177.11,35939.0,168.4425,169.0501,167.6545,168.1387,35939.0
2022-12-01 09:35:00,177.13,177.58,175.96,176.01,9465.0,168.1577,168.5849,167.0469,167.0944,9465.0
2022-12-01 09:40:00,176.19,176.82,175.97,176.81,8820.0,167.2653,167.8634,167.0564,167.8539,8820.0
2022-12-01 09:45:00,176.98,177.22,176.37,177.22,10666.0,168.0153,168.2431,167.4362,168.2431,10666.0
2022-12-01 09:50:00,177.11,177.48,177.04,177.48,6468.0,168.1387,168.49,168.0722,168.49,6468.0
2022-12-01 09:55:00,177.55,178.05,177.33,177.39,14170.0,168.5564,169.0311,168.3476,168.4045,14170.0
2022-12-01 10:00:00,177.52,177.86,176.82,177.17,12998.0,168.5279,168.8507,167.8634,168.1957,12998.0
2022-12-01 10:05:00,177.23,177.25,175.84,176.1,17676.0,168.2526,168.2716,166.933,167.1799,17676.0
2022-12-01 10:10:00,176.09,176.44,174.58,174.87,13154.0,167.1704,167.5026,165.7368,166.0122,13154.0
2022-12-01 10:15:00,174.95,175.25,173.55,173.81,9436.0,166.0881,166.3729,164.759,165.0059,9436.0
2022-12-01 10:20:00,174.01,174.25,173.45,173.6,7623.0,165.1957,165.4236,164.6641,164.8065,7623.0
2022-12-01 10:25:00,173.62,174.47,173.5,173.69,11361.0,164.8255,165.6324,164.7116,164.8919,11361.0
2022-12-01 10:30:00,173.76,174.21,173.31,174.13,10684.0,164.9584,165.3856,164.5312,165.3096,10684.0
2022-12-01 10:35:00,174.2,174.26,173.78,174.06,16632.0,165.3761,165.4331,164.9774,165.2432,16632.0
2022-12-01 10:40:00,174.11,174.15,173.72,174.06,15106.0,165.2907,165.3286,164.9204,165.2432,15106.0
2022-12-01 10:45:00,174.04,174.38,173.83,174.32,26003.0,165.2242,165.547,165.0248,165.49,26003.0
2022-12-01 10:50:00,174.33,175.03,174.3,174.65,56118.0,165.4995,166.1641,165.471,165.8033,56118.0
2022-12-01 10:55:00,174.67,175.6,174.62,175.55,21150.0,165.8223,166.7052,165.7748,166.6577,21150.0
2022-12-01 11:00:00,175.62,175.86,175.15,175.38,38484.0,166.7242,166.952,166.278,166.4963,38484.0
2022-12-01 11:05:00,175.39,175.63,175.02,175.33,8311.0,166.5058,166.7337,166.1546,166.4489,8311.0
2022-12-01 11:10:00,175.25,175.31,174.49,174.66,3976.0,166.3729,166.4299,165.6514,165.8128,3976.0
2022-12-01 11:15:00,174.72,174.73,173.97,174.07,13494.0,165.8698,165.8793,165.1577,165.2527,13494.0
2022-12-01 11:20:00,174.11,174.66,174.11,174.53,13786.0,165.2907,165.8128,165.2907,165.6894,13786.0
2022-12-01 11:25:00,174.51,174.56,174.13,174.22,5346.0,165.6704,165.7179,165.3096,165.3951,5346.0
2022-12-01 11:30:00,174.2,174.55,174.2,174.51,6132.0,165.3761,165.7084,165.3761,165.6704,6132.0
2022-12-01 11:35:00,174.57,174.83,174.41,174.83,3262.0,165.7274,165.9742,165.5755,165.9742,3262.0
2022-12-01 11:40:00,174.85,175.12,174.67,174.84,7380.0,165.9932,166.2495,165.8223,165.9837,7380.0
2022-12-01 11:45:00,174.92,174.94,174.33,174.33,3991.0,166.0596,166.0786,165.4995,165.4995,3991.0
2022-12-01 11:50:00,174.39,174.43,174.1,174.26,3905.0,165.5565,165.5944,165.2812,165.4331,3905.0
2022-12-01 11:55:00,174.28,174.41,174.06,174.21,2000.0,165.452,165.5755,165.2432,165.3856,2000.0
2022-12-01 12:00:00,174.25,174.28,173.2,173.39,5938.0,165.4236,165.452,164.4268,164.6071,5938.0
2022-12-01 12:05:00,173.46,173.5,173.2,173.2,3656.0,164.6736,164.7116,164.4268,164.4268,3656.0
2022-12-01 12:10:00,173.24,173.53,173.13,173.38,3899.0,164.4647,164.74,164.3603,164.5976,3899.0
2022-12-01 12:15:00,173.35,173.6,173.3,173.32,5357.0,164.5692,164.8065,164.5217,164.5407,5357.0
2022-12-01 12:20:00,173.45,173.89,173.36,173.88,5336.0,164.6641,165.0818,164.5786,165.0723,5336.0
2022-12-01 12:25:00,173.9,174.19,173.9,174.13,4252.0,165.0913,165.3666,165.0913,165.3096,4252.0
2022-12-01 12:30:00,174.14,174.64,174.13,174.39,5492.0,165.3191,165.7938,165.3096,165.5565,5492.0
2022-12-01 12:35:00,174.3,174.58,174.3,174.45,3424.0,165.471,165.7368,165.471,165.6134,3424.0
2022-12-01 12:40:00,174.51,174.53,174.2,174.2,5212.0,165.6704,165.6894,165.3761,165.3761,5212.0
2022-12-01 12:45:00,174.2,174.27,173.89,174.06,4901.0,165.3761,165.4426,165.0818,165.2432,4901.0
2022-12-01 12:50:00,174.02,174.45,174.02,174.42,6808.0,165.2052,165.6134,165.2052,165.585,6808.0
2022-12-01 12:55:00,174.46,174.56,174.26,174.55,12615.0,165.6229,165.7179,165.4331,165.7084,12615.0
2022-12-01 13:00:00,174.51,174.65,174.42,174.55,3393.0,165.6704,165.8033,165.585,165.7084,3393.0
2022-12-01 13:05:00,174.62,174.88,174.52,174.74,3600.0,165.7748,166.0217,165.6799,165.8887,3600.0
2022-12-01 13:10:00,174.72,174.8,174.38,174.4,11065.0,165.8698,165.9457,165.547,165.566,11065.0
2022-12-01 13:15:00,174.39,174.46,173.98,174.14,16712.0,165.5565,165.6229,165.1672,165.3191,16712.0
2022-12-01 13:20:00,174.26,174.41,174.08,174.37,2983.0,165.4331,165.5755,165.2622,165.5375,2983.0
2022-12-01 13:25:00,174.46,174.65,174.46,174.65,3778.0,165.6229,165.8033,165.6229,165.8033,3778.0
2022-12-01 13:30:00,174.71,175.07,174.66,175.04,6597.0,165.8603,166.202,165.8128,166.1735,6597.0
2022-12-01 13:35:00,175.07,175.2,174.89,175.03,6184.0,166.202,166.3254,166.0311,166.1641,6184.0
2022-12-01 13:40:00,175.06,175.51,175.05,175.51,4705.0,166.1925,166.6197,166.183,166.6197,4705.0
2022-12-01 13:45:00,175.51,175.56,175.21,175.33,13329.0,166.6197,166.6672,166.3349,166.4489,13329.0
2022-12-01 13:50:00,175.28,175.29,175.06,175.09,10724.0,166.4014,166.4109,166.1925,166.221,10724.0
2022-12-01 13:55:00,175.1,175.26,174.89,174.93,31814.0,166.2305,166.3824,166.0311,166.0691,31814.0
2022-12-01 14:00:00,174.92,174.95,174.57,174.71,4641.0,166.0596,166.0881,165.7274,165.8603,4641.0
2022-12-01 14:05:00,174.63,174.76,174.33,174.53,5294.0,165.7843,165.9077,165.4995,165.6894,5294.0
2022-12-01 14:10:00,174.5,174.81,174.5,174.81,5565.0,165.6609,165.9552,165.6609,165.9552,5565.0
2022-12-01 14:15:00,174.8,174.82,174.59,174.59,2607.0,165.9457,165.9647,165.7463,165.7463,2607.0
2022-12-01 14:20:00,174.6,174.77,174.46,174.77,5906.0,165.7558,165.9172,165.6229,165.9172,5906.0
2022-12-01 14:25:00,174.72,174.96,174.63,174.9,3300.0,165.8698,166.0976,165.7843,166.0406,3300.0
2022-12-01 14:30:00,175.0,175.0,174.68,174.83,5244.0,166.1356,166.1356,165.8318,165.9742,5244.0
2022-12-01 14:35:00,174.93,174.93,174.66,174.81,1813.0,166.0691,166.0691,165.8128,165.9552,1813.0
2022-12-01 14:40:00,174.84,174.93,174.72,174.81,4407.0,165.9837,166.0691,165.8698,165.9552,4407.0
2022-12-01 14:45:00,174.83,175.11,174.83,175.11,3594.0,165.9742,166.24,165.9742,166.24,3594.0
2022-12-01 14:50:00,175.04,175.26,174.98,175.08,3612.0,166.1735,166.3824,166.1166,166.2115,3612.0
2022-12-01 14:55:00,175.09,175.11,174.73,174.96,8001.0,166.221,166.24,165.8793,166.0976,8001.0
2022-12-01 15:00:00,174.98,175.03,174.83,174.84,2306.0,166.1166,166.1641,165.9742,165.9837,2306.0
2022-12-01 15:05:00,174.78,175.14,174.72,175.09,3327.0,165.9267,166.2685,165.8698,166.221,3327.0
2022-12-01 15:10:00,175.04,175.04,174.74,174.74,4000.0,166.1735,166.1735,165.8887,165.8887,4000.0
2022-12-01 15:15:00,174.75,174.81,174.44,174.53,4048.0,165.8982,165.9552,165.6039,165.6894,4048.0
2022-12-01 15:20:00,174.53,174.8,174.43,174.8,6534.0,165.6894,165.9457,165.5944,165.9457,6534.0
2022-12-01 15:25:00,174.76,174.88,174.7,174.74,6126.0,165.9077,166.0217,165.8508,165.8887,6126.0
2022-12-01 15:30:00,174.74,175.0,174.73,174.88,9159.0,165.8887,166.1356,165.8793,166.0217,9159.0
2022-12-01 15:35:00,174.85,175.03,174.61,174.81,9368.0,165.9932,166.1641,165.7653,165.9552,9368.0
2022-12-01 15:40:00,174.81,174.89,174.58,174.89,12549.0,165.9552,166.0311,165.7368,166.0311,12549.0
2022-12-01 15:45:00,174.89,174.89,174.11,174.24,30688.0,166.0311,166.0311,165.2907,165.4141,30688.0
2022-12-01 15:50:00,174.25,174.9,173.97,173.97,54098.0,165.4236,166.0406,165.1577,165.1577,54098.0
2022-12-01 15:55:00,173.97,173.97,173.27,173.37,122022.0,165.1577,165.1577,164.4932,164.5881,122022.0
2022-12-02 09:30:00,169.17,170.56,168.57,169.88,44160.0,160.6009,161.9205,160.0313,161.2749,44160.0
2022-12-02 09:35:00,169.98,170.05,169.26,169.38,6456.0,161.3699,161.4363,160.6863,160.8002,6456.0
2022-12-02 09:40:00,169.24,170.02,168.34,168.52,22422.0,160.6673,161.4078,159.8129,159.9838,22422.0
2022-12-02 09:45:00,168.38,168.82,167.92,168.05,11267.0,159.8509,160.2686,159.4142,159.5376,11267.0
2022-12-02 09:50:00,168.13,168.51,167.62,167.9,8912.0,159.6136,159.9743,159.1294,159.3952,8912.0
2022-12-02 09:55:00,168.06,168.95,168.06,168.72,14005.0,159.5471,160.392,159.5471,160.1737,14005.0
2022-12-02 10:00:00,168.68,168.78,168.0,168.0,17177.0,160.1357,160.2306,159.4902,159.4902,17177.0
2022-12-02 10:05:00,168.05,168.6,167.7,168.54,10227.0,159.5376,160.0598,159.2053,160.0028,10227.0
2022-12-02 10:10:00,168.58,169.42,168.54,169.2,7687.0,160.0408,160.8382,160.0028,160.6294,7687.0
2022-12-02 10:15:00,169.22,169.23,168.76,168.9,24813.0,160.6484,160.6578,160.2117,160.3446,24813.0
2022-12-02 10:20:00,168.78,169.3,168.58,169.1,43304.0,160.2306,160.7243,160.0408,160.5344,43304.0
2022-12-02 10:25:00,169.06,169.26,168.39,168.67,4990.0,160.4965,160.6863,159.8604,160.1262,4990.0
2022-12-02 10:30:00,168.68,169.28,168.58,169.28,7209.0,160.1357,160.7053,160.0408,160.7053,7209.0
2022-12-02 10:35:00,169.27,169.33,168.67,168.88,9669.0,160.6958,160.7528,160.1262,160.3256,9669.0
2022-12-02 10:40:00,168.85,169.49,168.82,169.46,8954.0,160.2971,160.9047,160.2686,160.8762,8954.0
2022-12-02 10:45:00,169.33,169.43,168.75,168.81,6698.0,160.7528,160.8477,160.2022,160.2591,6698.0
2022-12-02 10:50:00,169.0,169.54,168.81,169.4,12122.0,160.4395,160.9521,160.2591,160.8192,12122.0
2022-12-02 10:55:00,169.31,169.31,168.75,168.87,10610.0,160.7338,160.7338,160.2022,160.3161,10610.0
2022-12-02 11:00:00,168.94,168.94,168.27,168.79,5451.0,160.3825,160.3825,159.7465,160.2401,5451.0
2022-12-02 11:05:00,168.84,169.02,168.67,168.75,4156.0,160.2876,160.4585,160.1262,160.2022,4156.0
2022-12-02 11:10:00,168.72,168.89,168.57,168.75,7331.0,160.1737,160.3351,160.0313,160.2022,7331.0
2022-12-02 11:15:00,168.84,168.9,168.5,168.69,10313.0,160.2876,160.3446,159.9648,160.1452,10313.0
2022-12-02 11:20:00,168.71,169.46,168.71,169.42,7189.0,160.1642,160.8762,160.1642,160.8382,7189.0
2022-12-02 11:25:00,169.43,169.74,169.28,169.54,5785.0,160.8477,161.142,160.7053,160.9521,5785.0
2022-12-02 11:30:00,169.49,169.7,169.33,169.7,17086.0,160.9047,161.104,160.7528,161.104,17086.0
2022-12-02 11:35:00,169.68,169.74,169.14,169.32,7277.0,161.0851,161.142,160.5724,160.7433,7277.0
2022-12-02 11:40:00,169.28,169.61,169.22,169.3,4700.0,160.7053,161.0186,160.6484,160.7243,4700.0
2022-12-02 11:45:00,169.22,169.41,168.85,168.85,5570.0,160.6484,160.8287,160.2971,160.2971,5570.0
2022-12-02 11:50:00,168.8,168.83,168.62,168.64,2324.0,160.2496,160.2781,160.0787,160.0977,2324.0
2022-12-02 11:55:00,168.69,169.12,168.69,168.69,4347.0,160.1452,160.5534,160.1452,160.1452,4347.0
2022-12-02 12:00:00,168.78,169.08,168.72,169.08,3337.0,160.2306,160.5154,160.1737,160.5154,3337.0
2022-12-02 12:05:00,168.82,169.18,168.72,168.88,3393.0,160.2686,160.6104,160.1737,160.3256,3393.0
2022-12-02 12:10:00,168.9,169.27,168.81,169.22,2352.0,160.3446,160.6958,160.2591,160.6484,2352.0
2022-12-02 12:15:00,169.2,169.2,168.82,168.83,3429.0,160.6294,160.6294,160.2686,160.2781,3429.0
2022-12-02 12:20:00,168.76,169.07,168.7,168.71,7284.0,160.2117,160.506,160.1547,160.1642,7284.0
2022-12-02 12:25:00,168.71,168.75,168.47,168.47,13495.0,160.1642,160.2022,159.9363,159.9363,13495.0
2022-12-02 12:30:00,168.43,168.76,168.42,168.74,6200.0,159.8984,160.2117,159.8889,160.1927,6200.0
2022-12-02 12:35:00,168.72,168.72,168.22,168.25,6744.0,160.1737,160.1737,159.699,159.7275,6744.0
2022-12-02 12:40:00,168.2,168.23,167.9,168.1,6812.0,159.68,159.7085,159.3952,159.5851,6812.0
2022-12-02 12:45:00,168.05,168.22,168.0,168.22,4511.0,159.5376,159.699,159.4902,159.699,4511.0
2022-12-02 12:50:00,168.22,168.28,168.08,168.22,5237.0,159.699,159.756,159.5661,159.699,5237.0
2022-12-02 12:55:00,168.22,168.35,167.94,167.97,2678.0,159.699,159.8224,159.4332,159.4617,2678.0
2022-12-02 13:00:00,167.94,168.17,167.83,167.83,3478.0,159.4332,159.6515,159.3288,159.3288,3478.0
2022-12-02 13:05:00,167.85,167.85,167.58,167.64,7608.0,159.3478,159.3478,159.0914,159.1484,7608.0
2022-12-02 13:10:00,167.51,167.77,167.32,167.71,6619.0,159.025,159.2718,158.8446,159.2148,6619.0
2022-12-02 13:15:00,167.63,167.87,167.62,167.72,3850.0,159.1389,159.3667,159.1294,159.2243,3850.0
2022-12-02 13:20:00,167.71,167.88,167.64,167.69,4874.0,159.2148,159.3762,159.1484,159.1959,4874.0
2022-12-02 13:25:00,167.7,167.86,167.5,167.81,4129.0,159.2053,159.3572,159.0155,159.3098,4129.0
2022-12-02 13:30:00,167.72,167.75,167.61,167.68,1891.0,159.2243,159.2528,159.1199,159.1864,1891.0
2022-12-02 13:35:00,167.61,167.69,167.41,167.69,8977.0,159.1199,159.1959,158.93,159.1959,8977.0
2022-12-02 13:40:00,167.81,167.93,167.7,167.71,1860.0,159.3098,159.4237,159.2053,159.2148,1860.0
2022-12-02 13:45:00,167.71,168.11,167.68,168.11,4915.0,159.2148,159.5946,159.1864,159.5946,4915.0
2022-12-02 13:50:00,168.09,168.33,167.98,168.17,4800.0,159.5756,159.8034,159.4712,159.6515,4800.0
2022-12-02 13:55:00,168.17,168.26,168.02,168.19,3870.0,159.6515,159.737,159.5091,159.6705,3870.0
2022-12-02 14:00:00,168.13,168.21,168.04,168.08,2549.0,159.6136,159.6895,159.5281,159.5661,2549.0
2022-12-02 14:05:00,168.05,168.07,167.88,167.89,4114.0,159.5376,159.5566,159.3762,159.3857,4114.0
2022-12-02 14:10:00,167.85,167.9,167.66,167.9,4700.0,159.3478,159.3952,159.1674,159.3952,4700.0
2022-12-02 14:15:00,167.9,168.33,167.9,168.28,4428.0,159.3952,159.8034,159.3952,159.756,4428.0
2022-12-02 14:20:00,168.3,168.31,168.19,168.28,3574.0,159.775,159.7844,159.6705,159.756,3574.0
2022-12-02 14:25:00,168.28,168.55,168.22,168.49,4528.0,159.756,160.0123,159.699,159.9553,4528.0
2022-12-02 14:30:00,168.47,168.89,168.43,168.88,5274.0,159.9363,160.3351,159.8984,160.3256,5274.0
2022-12-02 14:35:00,168.87,168.98,168.83,168.9,2708.0,160.3161,160.4205,160.2781,160.3446,2708.0
2022-12-02 14:40:00,168.91,169.08,168.88,169.03,3390.0,160.3541,160.5154,160.3256,160.468,3390.0
2022-12-02 14:45:00,169.01,169.5,168.99,169.5,15292.0,160.449,160.9142,160.43,160.9142,15292.0
2022-12-02 14:50:00,169.51,169.73,169.44,169.65,10980.0,160.9237,161.1325,160.8572,161.0566,10980.0
2022-12-02 14:55:00,169.62,170.04,169.61,169.9,16569.0,161.0281,161.4268,161.0186,161.2939,16569.0
2022-12-02 15:00:00,170.05,170.55,169.96,170.53,7590.0,161.4363,161.911,161.3509,161.892,7590.0
2022-12-02 15:05:00,170.45,170.52,170.16,170.51,10875.0,161.8161,161.8825,161.5407,161.873,10875.0
2022-12-02 15:10:00,170.41,170.85,170.36,170.78,10190.0,161.7781,162.1958,161.7306,162.1293,10190.0
2022-12-02 15:15:00,170.81,171.2,170.69,170.97,10569.0,162.1578,162.5281,162.0439,162.3097,10569.0
2022-12-02 15:20:00,170.91,170.92,170.54,170.54,10226.0,162.2527,162.2622,161.9015,161.9015,10226.0
2022-12-02 15:25:00,170.58,170.66,170.39,170.51,15378.0,161.9395,162.0154,161.7591,161.873,15378.0
2022-12-02 15:30:00,170.54,170.71,170.12,170.15,32506.0,161.9015,162.0629,161.5028,161.5312,32506.0
2022-12-02 15:35:00,170.15,170.45,169.88,170.44,46947.0,161.5312,161.8161,161.2749,161.8066,46947.0
2022-12-02 15:40:00,170.41,170.73,170.34,170.56,13642.0,161.7781,162.0819,161.7116,161.9205,13642.0
2022-12-02 15:45:00,170.51,170.52,170.04,170.11,18462.0,161.873,161.8825,161.4268,161.4933,18462.0
2022-12-02 15:50:00,170.02,170.88,170.0,170.75,27890.0,161.4078,162.2243,161.3888,162.1009,27890.0
2022-12-02 15:55:00,170.75,171.1,170.56,171.08,61985.0,162.1009,162.4331,161.9205,162.4141,61985.0
2022-12-05 09:30:00,169.81,170.3,169.43,170.0,15638.0,161.2085,161.6736,160.8477,161.3888,15638.0
2022-12-05 09:35:00,169.84,169.93,169.31,169.37,11852.0,161.2369,161.3224,160.7338,160.7908,11852.0
2022-12-05 09:40:00,169.56,169.7,168.75,169.11,8536.0,160.9711,161.104,160.2022,160.5439,8536.0
2022-12-05 09:45:00,169.0,169.08,168.65,169.08,10658.0,160.4395,160.5154,160.1072,160.5154,10658.0
2022-12-05 09:50:00,169.07,169.47,169.0,169.11,4218.0,160.506,160.8857,160.4395,160.5439,4218.0
2022-12-05 09:55:00,169.02,169.08,168.65,168.65,7749.0,160.4585,160.5154,160.1072,160.1072,7749.0
2022-12-05 10:00:00,168.64,168.64,167.61,168.45,15618.0,160.0977,160.0977,159.1199,159.9174,15618.0
2022-12-05 10:05:00,168.25,168.72,168.07,168.07,1795.0,159.7275,160.1737,159.5566,159.5566,1795.0
2022-12-05 10:10:00,168.72,168.93,168.6,168.84,6736.0,160.1737,160.373,160.0598,160.2876,6736.0
2022-12-05 10:15:00,168.74,168.74,168.21,168.23,1707.0,160.1927,160.1927,159.6895,159.7085,1707.0
2022-12-05 10:20:00,168.23,168.26,167.99,168.1,9762.0,159.7085,159.737,159.4807,159.5851,9762.0
2022-12-05 10:25:00,168.08,168.38,167.97,167.97,7691.0,159.5661,159.8509,159.4617,159.4617,7691.0
2022-12-05 10:30:00,167.87,168.3,167.63,168.3,3271.0,159.3667,159.775,159.1389,159.775,3271.0
2022-12-05 10:35:00,168.22,168.29,167.99,168.21,2277.0,159.699,159.7655,159.4807,159.6895,2277.0
2022-12-05 10:40:00,168.3,168.71,168.3,168.69,6551.0,159.775,160.1642,159.775,160.1452,6551.0
2022-12-05 10:45:00,168.72,168.86,168.49,168.72,10178.0,160.1737,160.3066,159.9553,160.1737,10178.0
2022-12-05 10:50:00,168.72,168.83,168.5,168.56,7028.0,160.1737,160.2781,159.9648,160.0218,7028.0
2022-12-05 10:55:00,168.56,168.64,168.37,168.56,6764.0,160.0218,160.0977,159.8414,160.0218,6764.0
2022-12-05 11:00:00,168.63,168.91,168.62,168.91,12139.0,160.0882,160.3541,160.0787,160.3541,12139.0
2022-12-05 11:05:00,168.92,169.22,168.92,169.22,1897.0,160.3636,160.6484,160.3636,160.6484,1897.0
2022-12-05 11:10:00,169.33,169.67,169.25,169.39,2355.0,160.7528,161.0756,160.6768,160.8097,2355.0
2022-12-05 11:15:00,169.4,169.4,168.93,169.02,2051.0,160.8192,160.8192,160.373,160.4585,2051.0
2022-12-05 11:20:00,168.93,168.93,168.75,168.85,1800.0,160.373,160.373,160.2022,160.2971,1800.0
2022-12-05 11:25:00,168.75,168.98,168.71,168.98,1575.0,160.2022,160.4205,160.1642,160.4205,1575.0
2022-12-05 11:30:00,168.97,168.97,168.55,168.66,3403.0,160.411,160.411,160.0123,160.1167,3403.0
2022-12-05 11:35:00,168.52,168.78,168.41,168.77,2645.0,159.9838,160.2306,159.8794,160.2211,2645.0
2022-12-05 11:40:00,168.88,169.02,168.87,168.94,1038.0,160.3256,160.4585,160.3161,160.3825,1038.0
2022-12-05 11:45:00,168.86,168.88,168.73,168.79,2199.0,160.3066,160.3256,160.1832,160.2401,2199.0
2022-12-05 11:50:00,168.91,168.91,168.72,168.75,2300.0,160.3541,160.3541,160.1737,160.2022,2300.0
2022-12-05 11:55:00,168.65,168.65,168.2,168.26,2499.0,160.1072,160.1072,159.68,159.737,2499.0
2022-12-05 12:00:00,168.26,168.26,168.03,168.17,1658.0,159.737,159.737,159.5186,159.6515,1658.0
2022-12-05 12:05:00,168.25,168.33,168.14,168.26,1929.0,159.7275,159.8034,159.6231,159.737,1929.0
2022-12-05 12:10:00,168.11,168.35,168.07,168.31,2826.0,159.5946,159.8224,159.5566,159.7844,2826.0
2022-12-05 12:15:00,168.49,168.75,168.39,168.6,5279.0,159.9553,160.2022,159.8604,160.0598,5279.0
2022-12-05 12:20:00,168.68,168.96,168.54,168.93,4131.0,160.1357,160.4015,160.0028,160.373,4131.0
2022-12-05 12:25:00,168.94,168.94,168.34,168.48,5263.0,160.3825,160.3825,159.8129,159.9458,5263.0
2022-12-05 12:30:00,168.5,168.5,168.05,168.05,3118.0,159.9648,159.9648,159.5376,159.5376,3118.0
2022-12-05 12:35:00,168.18,168.32,168.13,168.27,2624.0,159.661,159.7939,159.6136,159.7465,2624.0
2022-12-05 12:40:00,168.18,168.23,168.07,168.18,4085.0,159.661,159.7085,159.5566,159.661,4085.0
2022-12-05 12:45:00,168.19,168.28,168.07,168.16,2518.0,159.6705,159.756,159.5566,159.642,2518.0
2022-12-05 12:50:00,168.25,168.25,167.98,168.01,3497.0,159.7275,159.7275,159.4712,159.4996,3497.0
2022-12-05 12:55:00,167.98,168.06,167.83,167.96,2660.0,159.4712,159.5471,159.3288,159.4522,2660.0
2022-12-05 13:00:00,167.94,168.2,167.92,168.2,1518.0,159.4332,159.68,159.4142,159.68,1518.0
2022-12-05 13:05:00,168.13,168.3,168.1,168.22,1613.0,159.6136,159.775,159.5851,159.699,1613.0
2022-12-05 13:10:00,168.22,168.41,168.19,168.41,1951.0,159.699,159.8794,159.6705,159.8794,1951.0
2022-12-05 13:15:00,168.39,168.44,168.27,168.36,2005.0,159.8604,159.9079,159.7465,159.8319,2005.0
2022-12-05 13:20:00,168.27,168.35,168.0,168.13,2890.0,159.7465,159.8224,159.4902,159.6136,2890.0
2022-12-05 13:25:00,168.17,168.32,168.04,168.3,2449.0,159.6515,159.7939,159.5281,159.775,2449.0
2022-12-05 13:30:00,168.27,168.49,168.26,168.46,2700.0,159.7465,159.9553,159.737,159.9269,2700.0
2022-12-05 13:35:00,168.58,168.58,168.36,168.55,2145.0,160.0408,160.0408,159.8319,160.0123,2145.0
2022-12-05 13:40:00,168.5,168.58,168.31,168.35,2953.0,159.9648,160.0408,159.7844,159.8224,2953.0
2022-12-05 13:45:00,168.41,168.53,168.27,168.3,3691.0,159.8794,159.9933,159.7465,159.775,3691.0
2022-12-05 13:50:00,168.27,168.27,168.11,168.18,2000.0,159.7465,159.7465,159.5946,159.661,2000.0
2022-12-05 13:55:00,168.13,168.13,167.59,167.64,3860.0,159.6136,159.6136,159.1009,159.1484,3860.0
2022-12-05 14:00:00,167.68,167.8,167.54,167.8,1012.0,159.1864,159.3003,159.0535,159.3003,1012.0
2022-12-05 14:05:00,167.84,168.01,167.81,168.01,1822.0,159.3383,159.4996,159.3098,159.4996,1822.0
2022-12-05 14:10:00,167.99,168.23,167.99,168.23,2136.0,159.4807,159.7085,159.4807,159.7085,2136.0
2022-12-05 14:15:00,168.15,168.17,168.03,168.06,1324.0,159.6326,159.6515,159.5186,159.5471,1324.0
2022-12-05 14:20:00,168.02,168.07,167.88,167.88,3429.0,159.5091,159.5566,159.3762,159.3762,3429.0
2022-12-05 14:25:00,167.97,168.0,167.73,167.78,1600.0,159.4617,159.4902,159.2338,159.2813,1600.0
2022-12-05 14:30:00,167.74,167.74,167.04,167.09,4962.0,159.2433,159.2433,158.5788,158.6262,4962.0
2022-12-05 14:35:00,167.07,167.37,167.07,167.19,1846.0,158.6073,158.8921,158.6073,158.7212,1846.0
2022-12-05 14:40:00,167.07,167.07,166.73,166.82,6857.0,158.6073,158.6073,158.2845,158.3699,6857.0
2022-12-05 14:45:00,166.81,166.9,166.53,166.9,3914.0,158.3604,158.4459,158.0946,158.4459,3914.0
2022-12-05 14:50:00,166.92,167.08,166.83,167.06,5328.0,158.4649,158.6168,158.3794,158.5978,5328.0
2022-12-05 14:55:00,167.07,167.18,166.87,167.12,4965.0,158.6073,158.7117,158.4174,158.6547,4965.0
2022-12-05 15:00:00,167.18,167.59,167.17,167.51,3934.0,158.7117,159.1009,158.7022,159.025,3934.0
2022-12-05 15:05:00,167.51,167.53,167.2,167.33,3180.0,159.025,159.044,158.7307,158.8541,3180.0
2022-12-05 15:10:00,167.31,167.55,167.14,167.55,4725.0,158.8351,159.0629,158.6737,159.0629,4725.0
2022-12-05 15:15:00,167.53,167.53,167.08,167.26,4389.0,159.044,159.044,158.6168,158.7876,4389.0
2022-12-05 15:20:00,167.23,167.45,167.17,167.34,5301.0,158.7592,158.968,158.7022,158.8636,5301.0
2022-12-05 15:25:00,167.28,167.28,167.03,167.12,8209.0,158.8066,158.8066,158.5693,158.6547,8209.0
2022-12-05 15:30:00,167.11,167.48,167.11,167.45,8744.0,158.6452,158.9965,158.6452,158.968,8744.0
2022-12-05 15:35:00,167.47,167.9,167.46,167.56,8539.0,158.987,159.3952,158.9775,159.0724,8539.0
2022-12-05 15:40:00,167.48,167.5,167.33,167.42,5517.0,158.9965,159.0155,158.8541,158.9395,5517.0
2022-12-05 15:45:00,167.44,167.56,167.19,167.39,7576.0,158.9585,159.0724,158.7212,158.9111,7576.0
2022-12-05 15:50:00,167.56,167.78,167.24,167.65,31966.0,159.0724,159.2813,158.7686,159.1579,31966.0
2022-12-05 15:55:00,167.61,168.47,167.51,168.38,96916.0,159.1199,159.9363,159.025,159.8509,96916.0
2022-12-06 09:30:00,166.66,167.87,166.66,166.91,40637.0,158.218,159.3667,158.218,158.4554,40637.0
2022-12-06 09:35:00,166.71,167.15,166.3,166.43,6796.0,158.2655,158.6832,157.8763,157.9997,6796.0
2022-12-06 09:40:00,166.45,166.45,165.54,165.57,7464.0,158.0187,158.0187,157.1548,157.1832,7464.0
2022-12-06 09:45:00,165.63,166.34,165.38,166.33,8045.0,157.2402,157.9142,157.0029,157.9047,8045.0
2022-12-06 09:50:00,166.36,166.36,165.7,165.79,3675.0,157.9332,157.9332,157.3067,157.3921,3675.0
2022-12-06 09:55:00,165.79,166.07,165.53,165.53,10361.0,157.3921,157.6579,157.1453,157.1453,10361.0
2022-12-06 10:00:00,165.4,165.76,165.4,165.54,10707.0,157.0219,157.3636,157.0219,157.1548,10707.0
2022-12-06 10:05:00,165.54,165.61,164.65,164.99,6158.0,157.1548,157.2212,156.3098,156.6326,6158.0
2022-12-06 10:10:00,165.13,165.55,164.95,165.4,6567.0,156.7655,157.1643,156.5946,157.0219,6567.0
2022-12-06 10:15:00,165.39,165.52,165.16,165.16,4600.0,157.0124,157.1358,156.794,156.794,4600.0
2022-12-06 10:20:00,165.3,165.46,165.05,165.43,10507.0,156.9269,157.0788,156.6896,157.0503,10507.0
2022-12-06 10:25:00,165.46,165.75,165.31,165.31,9760.0,157.0788,157.3541,156.9364,156.9364,9760.0
2022-12-06 10:30:00,165.31,165.45,165.05,165.11,4131.0,156.9364,157.0693,156.6896,156.7465,4131.0
2022-12-06 10:35:00,165.02,165.13,164.56,164.59,6942.0,156.6611,156.7655,156.2244,156.2529,6942.0
2022-12-06 10:40:00,164.5,164.84,164.02,164.84,10645.0,156.1674,156.4902,155.7118,156.4902,10645.0
2022-12-06 10:45:00,164.86,164.95,164.58,164.7,18379.0,156.5092,156.5946,156.2434,156.3573,18379.0
2022-12-06 10:50:00,164.62,164.88,164.42,164.42,8198.0,156.2814,156.5282,156.0915,156.0915,8198.0
2022-12-06 10:55:00,164.43,164.53,164.23,164.23,7420.0,156.101,156.1959,155.9111,155.9111,7420.0
2022-12-06 11:00:00,164.34,164.53,164.09,164.09,22395.0,156.0155,156.1959,155.7782,155.7782,22395.0
2022-12-06 11:05:00,164.09,164.55,164.09,164.27,8538.0,155.7782,156.2149,155.7782,155.9491,8538.0
2022-12-06 11:10:00,164.35,164.64,164.19,164.26,21449.0,156.025,156.3003,155.8731,155.9396,21449.0
2022-12-06 11:15:00,164.27,164.3,163.9,164.26,18074.0,155.9491,155.9776,155.5978,155.9396,18074.0
2022-12-06 11:20:00,164.26,164.49,164.09,164.43,12486.0,155.9396,156.1579,155.7782,156.101,12486.0
2022-12-06 11:25:00,164.38,164.39,164.08,164.24,11473.0,156.0535,156.063,155.7687,155.9206,11473.0
2022-12-06 11:30:00,164.27,164.59,164.17,164.31,14105.0,155.9491,156.2529,155.8542,155.9871,14105.0
2022-12-06 11:35:00,164.27,164.45,164.05,164.12,4461.0,155.9491,156.12,155.7402,155.8067,4461.0
2022-12-06 11:40:00,164.14,164.3,163.95,164.27,11609.0,155.8257,155.9776,155.6453,155.9491,11609.0
2022-12-06 11:45:00,164.27,164.64,164.27,164.38,10563.0,155.9491,156.3003,155.9491,156.0535,10563.0
2022-12-06 11:50:00,164.3,164.41,163.97,164.0,13190.0,155.9776,156.082,155.6643,155.6928,13190.0
2022-12-06 11:55:00,164.02,164.43,163.94,164.11,6800.0,155.7118,156.101,155.6358,155.7972,6800.0
2022-12-06 12:00:00,164.07,164.36,164.07,164.34,4506.0,155.7592,156.0345,155.7592,156.0155,4506.0
2022-12-06 12:05:00,164.22,164.35,164.04,164.21,5870.0,155.9016,156.025,155.7307,155.8921,5870.0
2022-12-06 12:10:00,164.27,164.36,164.2,164.22,6598.0,155.9491,156.0345,155.8826,155.9016,6598.0
2022-12-06 12:15:00,164.12,164.15,163.4,163.46,9460.0,155.8067,155.8352,155.1232,155.1801,9460.0
2022-12-06 12:20:00,163.45,163.87,163.45,163.86,12417.0,155.1706,155.5694,155.1706,155.5599,12417.0
2022-12-06 12:25:00,163.78,164.06,163.78,163.81,4463.0,155.4839,155.7497,155.4839,155.5124,4463.0
2022-12-06 12:30:00,163.76,164.02,163.68,163.94,9222.0,155.4649,155.7118,155.389,155.6358,9222.0
2022-12-06 12:35:00,163.89,163.93,163.63,163.63,8565.0,155.5883,155.6263,155.3415,155.3415,8565.0
2022-12-06 12:40:00,163.65,163.69,163.42,163.69,14388.0,155.3605,155.3985,155.1421,155.3985,14388.0
2022-12-06 12:45:00,163.68,163.72,163.38,163.48,6126.0,155.389,155.427,155.1042,155.1991,6126.0
2022-12-06 12:50:00,163.5,163.57,163.2,163.23,5800.0,155.2181,155.2845,154.9333,154.9618,5800.0
2022-12-06 12:55:00,163.24,163.24,162.78,162.96,14159.0,154.9713,154.9713,154.5346,154.7054,14159.0
2022-12-06 13:00:00,162.92,163.28,162.9,163.12,5864.0,154.6675,155.0092,154.6485,154.8573,5864.0
2022-12-06 13:05:00,163.08,163.13,162.7,162.71,5106.0,154.8194,154.8668,154.4586,154.4681,5106.0
2022-12-06 13:10:00,162.71,162.93,162.7,162.93,14761.0,154.4681,154.677,154.4586,154.677,14761.0
2022-12-06 13:15:00,162.95,163.01,162.84,162.93,7893.0,154.696,154.7529,154.5915,154.677,7893.0
2022-12-06 13:20:00,162.94,163.01,162.72,162.73,9811.0,154.6865,154.7529,154.4776,154.4871,9811.0
2022-12-06 13:25:00,162.74,162.77,162.56,162.59,7255.0,154.4966,154.5251,154.3257,154.3542,7255.0
2022-12-06 13:30:00,162.59,162.79,162.32,162.75,19985.0,154.3542,154.5441,154.0979,154.5061,19985.0
2022-12-06 13:35:00,162.73,162.95,162.73,162.88,5915.0,154.4871,154.696,154.4871,154.6295,5915.0
2022-12-06 13:40:00,162.87,163.15,162.85,163.05,7473.0,154.62,154.8858,154.601,154.7909,7473.0
2022-12-06 13:45:00,163.1,163.37,163.09,163.37,6812.0,154.8384,155.0947,154.8289,155.0947,6812.0
2022-12-06 13:50:00,163.45,163.5,163.24,163.27,3490.0,155.1706,155.2181,154.9713,154.9997,3490.0
2022-12-06 13:55:00,163.26,163.35,163.09,163.24,17775.0,154.9903,155.0757,154.8289,154.9713,17775.0
2022-12-06 14:00:00,163.21,163.28,162.81,162.81,6438.0,154.9428,155.0092,154.563,154.563,6438.0
2022-12-06 14:05:00,162.84,162.86,162.52,162.52,3200.0,154.5915,154.6105,154.2877,154.2877,3200.0
2022-12-06 14:10:00,162.51,162.62,162.37,162.39,5933.0,154.2782,154.3827,154.1453,154.1643,5933.0
2022-12-06 14:15:00,162.41,162.78,162.25,162.67,4300.0,154.1833,154.5346,154.0314,154.4301,4300.0
2022-12-06 14:20:00,162.68,162.68,162.43,162.55,3316.0,154.4396,154.4396,154.2023,154.3162,3316.0
2022-12-06 14:25:00,162.5,162.5,162.21,162.22,2600.0,154.2687,154.2687,153.9934,154.0029,2600.0
2022-12-06 14:30:00,162.24,162.29,162.11,162.17,9461.0,154.0219,154.0694,153.8985,153.9555,9461.0
2022-12-06 14:35:00,162.14,162.14,161.72,162.0,5786.0,153.927,153.927,153.5283,153.7941,5786.0
2022-12-06 14:40:00,162.05,162.3,162.05,162.28,6398.0,153.8415,154.0789,153.8415,154.0599,6398.0
2022-12-06 14:45:00,162.25,162.34,162.13,162.2,4433.0,154.0314,154.1169,153.9175,153.9839,4433.0
2022-12-06 14:50:00,162.15,162.46,162.07,162.36,6836.0,153.9365,154.2308,153.8605,154.1358,6836.0
2022-12-06 14:55:00,162.35,162.38,162.15,162.18,9655.0,154.1263,154.1548,153.9365,153.965,9655.0
2022-12-06 15:00:00,162.19,162.77,162.17,162.65,5355.0,153.9745,154.5251,153.9555,154.4112,5355.0
2022-12-06 15:05:00,162.65,162.7,162.16,162.17,7876.0,154.4112,154.4586,153.946,153.9555,7876.0
2022-12-06 15:10:00,162.18,162.18,161.8,162.0,8345.0,153.965,153.965,153.6042,153.7941,8345.0
2022-12-06 15:15:00,161.94,162.02,161.46,161.48,6616.0,153.7371,153.8131,153.2814,153.3004,6616.0
2022-12-06 15:20:00,161.54,161.68,161.4,161.63,11513.0,153.3574,153.4903,153.2245,153.4428,11513.0
2022-12-06 15:25:00,161.55,161.59,161.14,161.27,14710.0,153.3669,153.4048,152.9776,153.1011,14710.0
2022-12-06 15:30:00,161.27,161.76,161.19,161.66,20244.0,153.1011,153.5662,153.0251,153.4713,20244.0
2022-12-06 15:35:00,161.67,162.03,161.61,162.03,16338.0,153.4808,153.8226,153.4238,153.8226,16338.0
2022-12-06 15:40:00,161.97,162.7,161.86,162.67,26398.0,153.7656,154.4586,153.6612,154.4301,26398.0
2022-12-06 15:45:00,162.72,163.12,162.56,163.0,25516.0,154.4776,154.8573,154.3257,154.7434,25516.0
2022-12-06 15:50:00,163.06,163.19,162.43,162.55,55542.0,154.8004,154.9238,154.2023,154.3162,55542.0
2022-12-06 15:55:00,162.53,163.18,162.53,163.08,97225.0,154.2972,154.9143,154.2972,154.8194,97225.0
2022-12-07 09:30:00,161.83,163.06,160.0,163.06,25022.0,153.6327,154.8004,151.8954,154.8004,25022.0
2022-12-07 09:35:00,163.38,164.31,163.2,163.46,8022.0,155.1042,155.9871,154.9333,155.1801,8022.0
2022-12-07 09:40:00,163.52,163.52,162.65,162.72,6056.0,155.2371,155.2371,154.4112,154.4776,6056.0
2022-12-07 09:45:00,162.53,162.53,161.18,161.25,8785.0,154.2972,154.2972,153.0156,153.0821,8785.0
2022-12-07 09:50:00,161.2,161.2,160.63,161.0,13010.0,153.0346,153.0346,152.4935,152.8447,13010.0
2022-12-07 09:55:00,161.1,161.31,160.88,161.2,17059.0,152.9397,153.139,152.7308,153.0346,17059.0
2022-12-07 10:00:00,161.18,161.81,160.92,161.76,15588.0,153.0156,153.6137,152.7688,153.5662,15588.0
2022-12-07 10:05:00,161.8,162.22,161.75,161.8,14111.0,153.6042,154.0029,153.5567,153.6042,14111.0
2022-12-07 10:10:00,161.76,161.8,161.22,161.62,9625.0,153.5662,153.6042,153.0536,153.4333,9625.0
2022-12-07 10:15:00,161.53,162.12,161.53,161.61,6647.0,153.3479,153.908,153.3479,153.4238,6647.0
2022-12-07 10:20:00,161.46,161.54,161.16,161.21,7975.0,153.2814,153.3574,152.9966,153.0441,7975.0
2022-12-07 10:25:00,161.27,161.91,160.97,161.91,9703.0,153.1011,153.7086,152.8162,153.7086,9703.0
2022-12-07 10:30:00,161.81,162.19,161.41,161.42,3169.0,153.6137,153.9745,153.234,153.2435,3169.0
2022-12-07 10:35:00,161.27,161.46,161.0,161.0,2523.0,153.1011,153.2814,152.8447,152.8447,2523.0
2022-12-07 10:40:00,161.15,161.5,161.13,161.5,561.0,152.9871,153.3194,152.9681,153.3194,561.0
2022-12-07 10:45:00,161.71,161.96,161.71,161.92,4052.0,153.5188,153.7561,153.5188,153.7181,4052.0
2022-12-07 10:50:00,161.81,162.55,161.81,162.32,21306.0,153.6137,154.3162,153.6137,154.0979,21306.0
2022-12-07 10:55:00,162.32,162.38,162.04,162.09,3067.0,154.0979,154.1548,153.832,153.8795,3067.0
2022-12-07 11:00:00,162.1,162.59,162.1,162.52,9143.0,153.889,154.3542,153.889,154.2877,9143.0
2022-12-07 11:05:00,162.63,162.94,162.29,162.29,2776.0,154.3922,154.6865,154.0694,154.0694,2776.0
2022-12-07 11:10:00,162.35,162.35,161.81,161.81,2673.0,154.1263,154.1263,153.6137,153.6137,2673.0
2022-12-07 11:15:00,161.95,162.06,161.58,161.58,5111.0,153.7466,153.851,153.3954,153.3954,5111.0
2022-12-07 11:20:00,161.46,161.48,161.2,161.27,4715.0,153.2814,153.3004,153.0346,153.1011,4715.0
2022-12-07 11:25:00,161.27,161.42,161.24,161.3,3719.0,153.1011,153.2435,153.0726,153.1295,3719.0
2022-12-07 11:30:00,161.2,161.65,161.13,161.54,2731.0,153.0346,153.4618,152.9681,153.3574,2731.0
2022-12-07 11:35:00,161.67,161.99,161.67,161.99,2939.0,153.4808,153.7846,153.4808,153.7846,2939.0
2022-12-07 11:40:00,162.04,162.42,162.04,162.34,3899.0,153.832,154.1928,153.832,154.1169,3899.0
2022-12-07 11:45:00,162.38,162.66,162.32,162.49,3653.0,154.1548,154.4206,154.0979,154.2593,3653.0
2022-12-07 11:50:00,162.43,162.69,162.36,162.4,1931.0,154.2023,154.4491,154.1358,154.1738,1931.0
2022-12-07 11:55:00,162.59,162.96,162.59,162.83,2419.0,154.3542,154.7054,154.3542,154.582,2419.0
2022-12-07 12:00:00,162.83,162.95,162.29,162.29,2177.0,154.582,154.696,154.0694,154.0694,2177.0
2022-12-07 12:05:00,162.23,162.42,162.14,162.42,6595.0,154.0124,154.1928,153.927,154.1928,6595.0
2022-12-07 12:10:00,162.34,162.65,161.94,162.14,19365.0,154.1169,154.4112,153.7371,153.927,19365.0
2022-12-07 12:15:00,162.26,162.66,162.26,162.41,2560.0,154.0409,154.4206,154.0409,154.1833,2560.0
2022-12-07 12:20:00,162.24,162.45,162.2,162.34,1451.0,154.0219,154.2213,153.9839,154.1169,1451.0
2022-12-07 12:25:00,162.26,162.34,162.05,162.1,1700.0,154.0409,154.1169,153.8415,153.889,1700.0
2022-12-07 12:30:00,162.18,162.48,162.18,162.42,3107.0,153.965,154.2498,153.965,154.1928,3107.0
2022-12-07 12:35:00,162.61,162.8,162.6,162.76,3683.0,154.3732,154.5536,154.3637,154.5156,3683.0
2022-12-07 12:40:00,162.81,163.35,162.79,163.23,6451.0,154.563,155.0757,154.5441,154.9618,6451.0
2022-12-07 12:45:00,163.19,163.48,163.19,163.47,1735.0,154.9238,155.1991,154.9238,155.1896,1735.0
2022-12-07 12:50:00,163.45,163.53,163.27,163.36,2100.0,155.1706,155.2466,154.9997,155.0852,2100.0
2022-12-07 12:55:00,163.46,163.46,163.18,163.23,2659.0,155.1801,155.1801,154.9143,154.9618,2659.0
2022-12-07 13:00:00,163.46,163.57,163.18,163.23,4685.0,155.1801,155.2845,154.9143,154.9618,4685.0
2022-12-07 13:05:00,163.23,163.46,163.05,163.46,2346.0,154.9618,155.1801,154.7909,155.1801,2346.0
2022-12-07 13:10:00,163.4,163.9,163.34,163.89,2493.0,155.1232,155.5978,155.0662,155.5883,2493.0
2022-12-07 13:15:00,163.78,164.02,163.64,164.02,3527.0,155.4839,155.7118,155.351,155.7118,3527.0
2022-12-07 13:20:00,163.92,163.98,163.54,163.73,9359.0,155.6168,155.6738,155.2561,155.4364,9359.0
2022-12-07 13:25:00,163.66,163.86,163.52,163.74,3200.0,155.37,155.5599,155.2371,155.4459,3200.0
2022-12-07 13:30:00,163.65,163.73,163.54,163.72,2072.0,155.3605,155.4364,155.2561,155.427,2072.0
2022-12-07 13:35:00,163.65,163.68,163.54,163.6,2293.0,155.3605,155.389,155.2561,155.313,2293.0
2022-12-07 13:40:00,163.66,163.74,163.65,163.73,1500.0,155.37,155.4459,155.3605,155.4364,1500.0
2022-12-07 13:45:00,163.61,163.73,163.55,163.64,1613.0,155.3225,155.4364,155.2656,155.351,1613.0
2022-12-07 13:50:00,163.58,163.58,163.36,163.46,1600.0,155.294,155.294,155.0852,155.1801,1600.0
2022-12-07 13:55:00,163.47,163.47,163.09,163.09,7717.0,155.1896,155.1896,154.8289,154.8289,7717.0
2022-12-07 14:00:00,163.11,163.23,162.68,162.82,3147.0,154.8478,154.9618,154.4396,154.5725,3147.0
2022-12-07 14:05:00,163.01,163.08,162.94,163.02,1664.0,154.7529,154.8194,154.6865,154.7624,1664.0
2022-12-07 14:10:00,163.02,163.64,163.01,163.61,4954.0,154.7624,155.351,154.7529,155.3225,4954.0
2022-12-07 14:15:00,163.56,163.59,163.26,163.29,3605.0,155.2751,155.3035,154.9903,155.0187,3605.0
2022-12-07 14:20:00,163.38,163.38,163.03,163.19,2614.0,155.1042,155.1042,154.7719,154.9238,2614.0
2022-12-07 14:25:00,163.22,163.47,163.2,163.41,2405.0,154.9523,155.1896,154.9333,155.1327,2405.0
2022-12-07 14:30:00,163.34,163.57,163.25,163.51,3861.0,155.0662,155.2845,154.9808,155.2276,3861.0
2022-12-07 14:35:00,163.58,163.58,163.46,163.56,2560.0,155.294,155.294,155.1801,155.2751,2560.0
2022-12-07 14:40:00,163.51,163.54,163.38,163.53,2511.0,155.2276,155.2561,155.1042,155.2466,2511.0
2022-12-07 14:45:00,163.48,163.58,163.3,163.51,1664.0,155.1991,155.294,155.0282,155.2276,1664.0
2022-12-07 14:50:00,163.44,163.51,163.31,163.34,7559.0,155.1611,155.2276,155.0377,155.0662,7559.0
2022-12-07 14:55:00,163.42,163.42,163.21,163.31,3335.0,155.1421,155.1421,154.9428,155.0377,3335.0
2022-12-07 15:00:00,163.32,163.64,163.31,163.62,3002.0,155.0472,155.351,155.0377,155.332,3002.0
2022-12-07 15:05:00,163.57,163.62,163.15,163.15,3393.0,155.2845,155.332,154.8858,154.8858,3393.0
2022-12-07 15:10:00,163.19,163.47,163.15,163.38,5989.0,154.9238,155.1896,154.8858,155.1042,5989.0
2022-12-07 15:15:00,163.38,163.55,163.09,163.27,12814.0,155.1042,155.2656,154.8289,154.9997,12814.0
2022-12-07 15:20:00,163.21,163.3,163.04,163.29,2235.0,154.9428,155.0282,154.7814,155.0187,2235.0
2022-12-07 15:25:00,163.23,163.38,163.17,163.35,5184.0,154.9618,155.1042,154.9048,155.0757,5184.0
2022-12-07 15:30:00,163.38,163.62,163.38,163.4,10047.0,155.1042,155.332,155.1042,155.1232,10047.0
2022-12-07 15:35:00,163.4,163.59,163.38,163.58,8552.0,155.1232,155.3035,155.1042,155.294,8552.0
2022-12-07 15:40:00,163.59,163.73,163.45,163.57,19320.0,155.3035,155.4364,155.1706,155.2845,19320.0
2022-12-07 15:45:00,163.57,163.83,163.41,163.74,43429.0,155.2845,155.5314,155.1327,155.4459,43429.0
2022-12-07 15:50:00,163.66,164.11,163.47,164.08,40618.0,155.37,155.7972,155.1896,155.7687,40618.0
2022-12-07 15:55:00,164.11,164.11,163.88,164.06,86946.0,155.7972,155.7972,155.5788,155.7497,86946.0
2022-12-08 09:30:00,164.65,164.79,163.53,164.11,17678.0,156.3098,156.4428,155.2466,155.7972,17678.0
2022-12-08 09:35:00,164.08,164.14,163.64,164.11,5300.0,155.7687,155.8257,155.351,155.7972,5300.0
2022-12-08 09:40:00,164.2,164.57,163.74,163.74,6611.0,155.8826,156.2339,155.4459,155.4459,6611.0
2022-12-08 09:45:00,163.78,164.45,163.75,164.37,4562.0,155.4839,156.12,155.4554,156.044,4562.0
2022-12-08 09:50:00,164.33,165.14,164.33,165.14,10588.0,156.0061,156.775,156.0061,156.775,10588.0
2022-12-08 09:55:00,165.01,165.97,164.99,165.89,7752.0,156.6516,157.563,156.6326,157.487,7752.0
2022-12-08 10:00:00,165.91,166.06,165.75,165.92,8769.0,157.506,157.6484,157.3541,157.5155,8769.0
2022-12-08 10:05:00,166.06,166.69,165.97,166.29,6269.0,157.6484,158.2465,157.563,157.8668,6269.0
2022-12-08 10:10:00,166.26,166.9,166.24,166.87,9684.0,157.8383,158.4459,157.8193,158.4174,9684.0
2022-12-08 10:15:00,166.87,167.22,166.72,167.22,20854.0,158.4174,158.7497,158.275,158.7497,20854.0
2022-12-08 10:20:00,167.14,167.78,167.14,167.76,7649.0,158.6737,159.2813,158.6737,159.2623,7649.0
2022-12-08 10:25:00,167.79,168.58,167.79,168.41,7959.0,159.2908,160.0408,159.2908,159.8794,7959.0
2022-12-08 10:30:00,168.47,168.69,168.14,168.63,6430.0,159.9363,160.1452,159.6231,160.0882,6430.0
2022-12-08 10:35:00,168.75,168.8,168.39,168.7,4542.0,160.2022,160.2496,159.8604,160.1547,4542.0
2022-12-08 10:40:00,168.58,168.75,168.12,168.28,12526.0,160.0408,160.2022,159.6041,159.756,12526.0
2022-12-08 10:45:00,168.21,168.36,168.08,168.25,5665.0,159.6895,159.8319,159.5661,159.7275,5665.0
2022-12-08 10:50:00,168.47,168.51,168.23,168.39,3447.0,159.9363,159.9743,159.7085,159.8604,3447.0
2022-12-08 10:55:00,168.5,168.85,168.46,168.77,10493.0,159.9648,160.2971,159.9269,160.2211,10493.0
2022-12-08 11:00:00,168.89,169.02,168.6,168.66,8472.0,160.3351,160.4585,160.0598,160.1167,8472.0
2022-12-08 11:05:00,168.63,168.94,168.58,168.62,20838.0,160.0882,160.3825,160.0408,160.0787,20838.0
2022-12-08 11:10:00,168.57,169.35,168.56,169.02,13648.0,160.0313,160.7718,160.0218,160.4585,13648.0
2022-12-08 11:15:00,169.06,169.14,168.49,168.66,23024.0,160.4965,160.5724,159.9553,160.1167,23024.0
2022-12-08 11:20:00,168.64,168.89,168.44,168.71,30280.0,160.0977,160.3351,159.9079,160.1642,30280.0
2022-12-08 11:25:00,168.69,169.53,168.58,169.45,11963.0,160.1452,160.9427,160.0408,160.8667,11963.0
2022-12-08 11:30:00,169.43,169.93,169.33,169.83,23202.0,160.8477,161.3224,160.7528,161.2275,23202.0
2022-12-08 11:35:00,169.74,170.18,169.67,170.06,13937.0,161.142,161.5597,161.0756,161.4458,13937.0
2022-12-08 11:40:00,170.05,170.13,169.77,170.1,11737.0,161.4363,161.5123,161.1705,161.4838,11737.0
2022-12-08 11:45:00,170.17,170.37,170.05,170.27,4614.0,161.5502,161.7401,161.4363,161.6452,4614.0
2022-12-08 11:50:00,170.25,170.33,170.14,170.32,3546.0,161.6262,161.7021,161.5218,161.6926,3546.0
2022-12-08 11:55:00,170.22,170.22,170.02,170.17,10682.0,161.5977,161.5977,161.4078,161.5502,10682.0
2022-12-08 12:00:00,170.18,170.29,169.79,169.79,29042.0,161.5597,161.6642,161.1895,161.1895,29042.0
2022-12-08 12:05:00,169.75,169.96,169.55,169.93,4339.0,161.1515,161.3509,160.9616,161.3224,4339.0
2022-12-08 12:10:00,170.0,170.11,169.92,170.0,10648.0,161.3888,161.4933,161.3129,161.3888,10648.0
2022-12-08 12:15:00,170.08,170.14,169.95,170.14,5112.0,161.4648,161.5218,161.3414,161.5218,5112.0
2022-12-08 12:20:00,170.07,170.07,169.85,170.07,6178.0,161.4553,161.4553,161.2464,161.4553,6178.0
2022-12-08 12:25:00,169.96,170.07,169.78,169.96,9317.0,161.3509,161.4553,161.18,161.3509,9317.0
2022-12-08 12:30:00,169.93,170.19,169.83,170.11,19285.0,161.3224,161.5692,161.2275,161.4933,19285.0
2022-12-08 12:35:00,170.09,170.18,169.97,170.02,4913.0,161.4743,161.5597,161.3604,161.4078,4913.0
2022-12-08 12:40:00,170.05,170.26,170.05,170.23,4255.0,161.4363,161.6357,161.4363,161.6072,4255.0
2022-12-08 12:45:00,170.2,170.27,169.98,170.15,6848.0,161.5787,161.6452,161.3699,161.5312,6848.0
2022-12-08 12:50:00,170.15,170.29,170.09,170.29,4438.0,161.5312,161.6642,161.4743,161.6642,4438.0
2022-12-08 12:55:00,170.2,170.2,170.03,170.12,2800.0,161.5787,161.5787,161.4173,161.5028,2800.0
2022-12-08 13:00:00,170.06,170.41,170.06,170.31,6080.0,161.4458,161.7781,161.4458,161.6831,6080.0
2022-12-08 13:05:00,170.31,170.59,170.31,170.55,5447.0,161.6831,161.949,161.6831,161.911,5447.0
2022-12-08 13:10:00,170.46,170.46,170.32,170.37,5241.0,161.8255,161.8255,161.6926,161.7401,5241.0
2022-12-08 13:15:00,170.4,170.66,170.34,170.52,4231.0,161.7686,162.0154,161.7116,161.8825,4231.0
2022-12-08 13:20:00,170.51,170.59,170.34,170.59,9550.0,161.873,161.949,161.7116,161.949,9550.0
2022-12-08 13:25:00,170.65,170.88,170.61,170.84,5357.0,162.0059,162.2243,161.9679,162.1863,5357.0
2022-12-08 13:30:00,170.86,171.17,170.86,171.03,5184.0,162.2053,162.4996,162.2053,162.3667,5184.0
2022-12-08 13:35:00,171.11,171.16,170.89,171.1,4580.0,162.4426,162.4901,162.2338,162.4331,4580.0
2022-12-08 13:40:00,171.12,171.39,171.09,171.17,5124.0,162.4521,162.7084,162.4236,162.4996,5124.0
2022-12-08 13:45:00,171.24,171.4,171.13,171.31,9499.0,162.566,162.7179,162.4616,162.6325,9499.0
2022-12-08 13:50:00,171.28,171.32,171.03,171.07,20312.0,162.604,162.642,162.3667,162.4046,20312.0
2022-12-08 13:55:00,171.09,171.22,171.06,171.17,23797.0,162.4236,162.547,162.3952,162.4996,23797.0
2022-12-08 14:00:00,171.16,171.18,170.62,170.62,21582.0,162.4901,162.5091,161.9774,161.9774,21582.0
2022-12-08 14:05:00,170.59,170.64,170.0,170.22,50958.0,161.949,161.9964,161.3888,161.5977,50958.0
2022-12-08 14:10:00,170.16,170.56,169.82,170.54,12795.0,161.5407,161.9205,161.218,161.9015,12795.0
2022-12-08 14:15:00,170.47,171.03,170.47,170.89,17067.0,161.835,162.3667,161.835,162.2338,17067.0
2022-12-08 14:20:00,170.8,171.01,170.74,170.98,4854.0,162.1483,162.3477,162.0914,162.3192,4854.0
2022-12-08 14:25:00,171.08,171.17,170.84,170.94,5562.0,162.4141,162.4996,162.1863,162.2812,5562.0
2022-12-08 14:30:00,170.88,170.92,170.54,170.58,5723.0,162.2243,162.2622,161.9015,161.9395,5723.0
2022-12-08 14:35:00,170.46,170.76,170.4,170.73,5676.0,161.8255,162.1103,161.7686,162.0819,5676.0
2022-12-08 14:40:00,170.67,170.94,170.62,170.65,6952.0,162.0249,162.2812,161.9774,162.0059,6952.0
2022-12-08 14:45:00,170.63,170.77,170.49,170.62,9952.0,161.9869,162.1198,161.854,161.9774,9952.0
2022-12-08 14:50:00,170.6,170.99,170.58,170.93,10244.0,161.9585,162.3287,161.9395,162.2717,10244.0
2022-12-08 14:55:00,170.92,170.97,170.61,170.61,5743.0,162.2622,162.3097,161.9679,161.9679,5743.0
2022-12-08 15:00:00,170.59,170.84,170.56,170.81,11985.0,161.949,162.1863,161.9205,162.1578,11985.0
2022-12-08 15:05:00,170.81,170.97,170.58,170.97,7713.0,162.1578,162.3097,161.9395,162.3097,7713.0
2022-12-08 15:10:00,170.97,171.15,170.91,170.92,7727.0,162.3097,162.4806,162.2527,162.2622,7727.0
2022-12-08 15:15:00,170.93,171.15,170.81,171.13,8475.0,162.2717,162.4806,162.1578,162.4616,8475.0
2022-12-08 15:20:00,171.13,171.53,171.09,171.52,17643.0,162.4616,162.8413,162.4236,162.8319,17643.0
2022-12-08 15:25:00,171.52,171.64,171.44,171.6,14705.0,162.8319,162.9458,162.7559,162.9078,14705.0
2022-12-08 15:30:00,171.62,171.87,171.17,171.2,24648.0,162.9268,163.1641,162.4996,162.5281,24648.0
2022-12-08 15:35:00,171.19,171.33,170.94,171.01,27956.0,162.5186,162.6515,162.2812,162.3477,27956.0
2022-12-08 15:40:00,171.01,171.53,170.98,171.41,24417.0,162.3477,162.8413,162.3192,162.7274,24417.0
2022-12-08 15:45:00,171.4,171.43,170.88,171.02,50937.0,162.7179,162.7464,162.2243,162.3572,50937.0
2022-12-08 15:50:00,170.93,171.39,170.56,171.3,109158.0,162.2717,162.7084,161.9205,162.623,109158.0
2022-12-08 15:55:00,171.27,171.6,171.11,171.58,123121.0,162.5945,162.9078,162.4426,162.8888,123121.0
2022-12-09 09:30:00,170.05,170.09,168.39,169.92,30830.0,161.4363,161.4743,159.8604,161.3129,30830.0
2022-12-09 09:35:00,169.93,170.56,169.62,170.41,7702.0,161.3224,161.9205,161.0281,161.7781,7702.0
2022-12-09 09:40:00,170.29,170.75,170.12,170.5,4000.0,161.6642,162.1009,161.5028,161.8635,4000.0
2022-12-09 09:45:00,170.62,170.98,170.24,170.81,8909.0,161.9774,162.3192,161.6167,162.1578,8909.0
2022-12-09 09:50:00,170.78,171.12,170.34,171.02,31827.0,162.1293,162.4521,161.7116,162.3572,31827.0
2022-12-09 09:55:00,171.08,171.55,170.73,171.46,18259.0,162.4141,162.8603,162.0819,162.7749,18259.0
2022-12-09 10:00:00,171.56,171.96,170.74,171.8,11272.0,162.8698,163.2496,162.0914,163.0977,11272.0
2022-12-09 10:05:00,171.68,172.0,171.14,171.42,13289.0,162.9837,163.2875,162.4711,162.7369,13289.0
2022-12-09 10:10:00,171.51,171.57,170.85,171.37,17520.0,162.8224,162.8793,162.1958,162.6894,17520.0
2022-12-09 10:15:00,171.38,171.49,170.88,171.2,3195.0,162.6989,162.8034,162.2243,162.5281,3195.0
2022-12-09 10:20:00,171.09,171.45,170.89,171.08,4200.0,162.4236,162.7654,162.2338,162.4141,4200.0
2022-12-09 10:25:00,171.17,171.38,171.04,171.28,4050.0,162.4996,162.6989,162.3762,162.604,4050.0
2022-12-09 10:30:00,171.28,172.12,171.17,171.54,7698.0,162.604,163.4015,162.4996,162.8508,7698.0
2022-12-09 10:35:00,171.55,171.64,171.18,171.56,5407.0,162.8603,162.9458,162.5091,162.8698,5407.0
2022-12-09 10:40:00,171.63,171.76,171.08,171.19,8020.0,162.9363,163.0597,162.4141,162.5186,8020.0
2022-12-09 10:45:00,171.14,171.24,171.01,171.2,19158.0,162.4711,162.566,162.3477,162.5281,19158.0
2022-12-09 10:50:00,171.19,171.49,171.17,171.48,5146.0,162.5186,162.8034,162.4996,162.7939,5146.0
2022-12-09 10:55:00,171.48,172.71,171.48,172.66,9454.0,162.7939,163.9616,162.7939,163.9141,9454.0
2022-12-09 11:00:00,172.65,172.67,172.44,172.58,9851.0,163.9046,163.9236,163.7052,163.8382,9851.0
2022-12-09 11:05:00,172.57,172.57,171.91,171.92,8696.0,163.8287,163.8287,163.2021,163.2116,8696.0
2022-12-09 11:10:00,171.92,172.2,171.87,172.07,8911.0,163.2116,163.4774,163.1641,163.354,8911.0
2022-12-09 11:15:00,172.13,172.28,172.01,172.03,7918.0,163.411,163.5534,163.297,163.316,7918.0
2022-12-09 11:20:00,172.03,172.19,172.0,172.02,5456.0,163.316,163.4679,163.2875,163.3065,5456.0
2022-12-09 11:25:00,172.0,172.11,171.84,171.99,6810.0,163.2875,163.392,163.1356,163.278,6810.0
2022-12-09 11:30:00,171.96,172.28,171.83,172.28,6650.0,163.2496,163.5534,163.1261,163.5534,6650.0
2022-12-09 11:35:00,172.22,172.56,171.86,172.04,7134.0,163.4964,163.8192,163.1546,163.3255,7134.0
2022-12-09 11:40:00,172.0,172.39,171.83,172.39,6646.0,163.2875,163.6578,163.1261,163.6578,6646.0
2022-12-09 11:45:00,172.43,172.62,172.34,172.46,3600.0,163.6958,163.8761,163.6103,163.7242,3600.0
2022-12-09 11:50:00,172.48,172.66,172.48,172.59,2606.0,163.7432,163.9141,163.7432,163.8477,2606.0
2022-12-09 11:55:00,172.59,172.64,172.42,172.53,20712.0,163.8477,163.8951,163.6863,163.7907,20712.0
2022-12-09 12:00:00,172.53,172.62,172.22,172.37,11693.0,163.7907,163.8761,163.4964,163.6388,11693.0
2022-12-09 12:05:00,172.32,172.4,172.21,172.28,4543.0,163.5913,163.6673,163.4869,163.5534,4543.0
2022-12-09 12:10:00,172.32,172.64,172.32,172.56,2100.0,163.5913,163.8951,163.5913,163.8192,2100.0
2022-12-09 12:15:00,172.48,172.48,172.23,172.36,9255.0,163.7432,163.7432,163.5059,163.6293,9255.0
2022-12-09 12:20:00,172.32,172.35,172.02,172.22,9374.0,163.5913,163.6198,163.3065,163.4964,9374.0
2022-12-09 12:25:00,172.23,172.35,172.21,172.3,4092.0,163.5059,163.6198,163.4869,163.5723,4092.0
2022-12-09 12:30:00,172.32,172.56,172.24,172.56,16536.0,163.5913,163.8192,163.5154,163.8192,16536.0
2022-12-09 12:35:00,172.56,172.72,172.55,172.72,2682.0,163.8192,163.9711,163.8097,163.9711,2682.0
2022-12-09 12:40:00,172.67,172.87,172.42,172.52,4084.0,163.9236,164.1135,163.6863,163.7812,4084.0
2022-12-09 12:45:00,172.67,172.78,172.39,172.47,2925.0,163.9236,164.028,163.6578,163.7337,2925.0
2022-12-09 12:50:00,172.42,172.56,172.38,172.4,2663.0,163.6863,163.8192,163.6483,163.6673,2663.0
2022-12-09 12:55:00,172.34,172.46,172.26,172.41,4600.0,163.6103,163.7242,163.5344,163.6768,4600.0
2022-12-09 13:00:00,172.43,172.44,172.08,172.22,8150.0,163.6958,163.7052,163.3635,163.4964,8150.0
2022-12-09 13:05:00,172.22,172.22,172.11,172.15,8359.0,163.4964,163.4964,163.392,163.4299,8359.0
2022-12-09 13:10:00,172.25,172.25,171.85,172.03,8954.0,163.5249,163.5249,163.1451,163.316,8954.0
2022-12-09 13:15:00,172.06,172.22,172.06,172.13,2244.0,163.3445,163.4964,163.3445,163.411,2244.0
2022-12-09 13:20:00,172.17,172.21,171.81,171.81,3971.0,163.4489,163.4869,163.1072,163.1072,3971.0
2022-12-09 13:25:00,171.72,171.79,171.56,171.6,20666.0,163.0217,163.0882,162.8698,162.9078,20666.0
2022-12-09 13:30:00,171.6,171.95,171.59,171.6,9580.0,162.9078,163.2401,162.8983,162.9078,9580.0
2022-12-09 13:35:00,171.74,171.89,171.74,171.74,2028.0,163.0407,163.1831,163.0407,163.0407,2028.0
2022-12-09 13:40:00,171.76,171.83,171.57,171.68,5188.0,163.0597,163.1261,162.8793,162.9837,5188.0
2022-12-09 13:45:00,171.72,171.74,171.57,171.58,2330.0,163.0217,163.0407,162.8793,162.8888,2330.0
2022-12-09 13:50:00,171.69,171.76,171.57,171.67,5872.0,162.9932,163.0597,162.8793,162.9743,5872.0
2022-12-09 13:55:00,171.71,171.78,171.66,171.75,5058.0,163.0122,163.0787,162.9648,163.0502,5058.0
2022-12-09 14:00:00,171.75,171.8,171.54,171.67,11130.0,163.0502,163.0977,162.8508,162.9743,11130.0
2022-12-09 14:05:00,171.68,171.79,171.42,171.72,15821.0,162.9837,163.0882,162.7369,163.0217,15821.0
2022-12-09 14:10:00,171.71,172.0,171.56,172.0,3854.0,163.0122,163.2875,162.8698,163.2875,3854.0
2022-12-09 14:15:00,172.08,172.24,172.05,172.11,4125.0,163.3635,163.5154,163.335,163.392,4125.0
2022-12-09 14:20:00,172.04,172.04,171.91,171.96,2238.0,163.3255,163.3255,163.2021,163.2496,2238.0
2022-12-09 14:25:00,171.95,171.98,171.78,171.83,4549.0,163.2401,163.2685,163.0787,163.1261,4549.0
2022-12-09 14:30:00,171.78,171.84,171.59,171.78,3726.0,163.0787,163.1356,162.8983,163.0787,3726.0
2022-12-09 14:35:00,171.83,171.83,171.64,171.64,1300.0,163.1261,163.1261,162.9458,162.9458,1300.0
2022-12-09 14:40:00,171.63,171.73,171.57,171.61,6799.0,162.9363,163.0312,162.8793,162.9173,6799.0
2022-12-09 14:45:00,171.59,171.65,171.5,171.5,5637.0,162.8983,162.9553,162.8129,162.8129,5637.0
2022-12-09 14:50:00,171.5,171.67,171.47,171.67,7277.0,162.8129,162.9743,162.7844,162.9743,7277.0
2022-12-09 14:55:00,171.67,171.67,171.6,171.63,2112.0,162.9743,162.9743,162.9078,162.9363,2112.0
2022-12-09 15:00:00,171.68,171.77,171.6,171.77,3678.0,162.9837,163.0692,162.9078,163.0692,3678.0
2022-12-09 15:05:00,171.83,171.9,171.63,171.64,2492.0,163.1261,163.1926,162.9363,162.9458,2492.0
2022-12-09 15:10:00,171.67,171.84,171.66,171.82,2029.0,162.9743,163.1356,162.9648,163.1167,2029.0
2022-12-09 15:15:00,171.8,171.81,171.58,171.69,2991.0,163.0977,163.1072,162.8888,162.9932,2991.0
2022-12-09 15:20:00,171.75,171.78,171.61,171.73,10797.0,163.0502,163.0787,162.9173,163.0312,10797.0
2022-12-09 15:25:00,171.74,171.99,171.73,171.93,12843.0,163.0407,163.278,163.0312,163.2211,12843.0
2022-12-09 15:30:00,171.91,171.92,171.41,171.48,8983.0,163.2021,163.2116,162.7274,162.7939,8983.0
2022-12-09 15:35:00,171.51,171.62,170.82,170.92,16675.0,162.8224,162.9268,162.1673,162.2622,16675.0
2022-12-09 15:40:00,170.9,171.05,170.72,170.95,17977.0,162.2433,162.3857,162.0724,162.2907,17977.0
2022-12-09 15:45:00,170.92,170.92,170.35,170.35,22131.0,162.2622,162.2622,161.7211,161.7211,22131.0
2022-12-09 15:50:00,170.28,170.43,170.07,170.15,45144.0,161.6547,161.7971,161.4553,161.5312,45144.0
2022-12-09 15:55:00,170.15,170.28,169.71,169.71,102771.0,161.5312,161.6547,161.1135,161.1135,102771.0
2022-12-12 09:30:00,170.27,170.59,169.41,169.7,24498.0,161.6452,161.949,160.8287,161.104,24498.0
2022-12-12 09:35:00,169.95,170.51,169.59,169.62,11828.0,161.3414,161.873,160.9996,161.0281,11828.0
2022-12-12 09:40:00,169.85,170.23,169.85,169.97,6612.0,161.2464,161.6072,161.2464,161.3604,6612.0
2022-12-12 09:45:00,170.03,170.25,169.63,170.11,8726.0,161.4173,161.6262,161.0376,161.4933,8726.0
2022-12-12 09:50:00,170.23,170.49,169.62,169.8,3769.0,161.6072,161.854,161.0281,161.199,3769.0
2022-12-12 09:55:00,169.71,169.87,169.51,169.58,11435.0,161.1135,161.2654,160.9237,160.9901,11435.0
2022-12-12 10:00:00,169.51,169.72,169.1,169.62,4483.0,160.9237,161.123,160.5344,161.0281,4483.0
2022-12-12 10:05:00,169.62,170.18,169.5,169.92,5145.0,161.0281,161.5597,160.9142,161.3129,5145.0
2022-12-12 10:10:00,169.81,170.39,169.57,169.98,7152.0,161.2085,161.7591,160.9806,161.3699,7152.0
2022-12-12 10:15:00,169.81,170.01,169.5,169.8,6060.0,161.2085,161.3983,160.9142,161.199,6060.0
2022-12-12 10:20:00,169.72,170.56,169.72,170.37,7996.0,161.123,161.9205,161.123,161.7401,7996.0
2022-12-12 10:25:00,170.4,170.68,170.25,170.28,4817.0,161.7686,162.0344,161.6262,161.6547,4817.0
2022-12-12 10:30:00,170.15,170.36,170.0,170.14,2215.0,161.5312,161.7306,161.3888,161.5218,2215.0
2022-12-12 10:35:00,170.19,170.41,170.19,170.35,4381.0,161.5692,161.7781,161.5692,161.7211,4381.0
2022-12-12 10:40:00,170.42,170.5,170.09,170.5,5052.0,161.7876,161.8635,161.4743,161.8635,5052.0
2022-12-12 10:45:00,170.45,170.53,169.95,170.03,18803.0,161.8161,161.892,161.3414,161.4173,18803.0
2022-12-12 10:50:00,170.03,170.14,169.8,170.14,15458.0,161.4173,161.5218,161.199,161.5218,15458.0
2022-12-12 10:55:00,170.1,170.57,170.1,170.57,9990.0,161.4838,161.93,161.4838,161.93,9990.0
2022-12-12 11:00:00,170.63,171.38,170.49,171.33,7782.0,161.9869,162.6989,161.854,162.6515,7782.0
2022-12-12 11:05:00,171.39,171.79,171.35,171.76,10758.0,162.7084,163.0882,162.6705,163.0597,10758.0
2022-12-12 11:10:00,171.74,171.74,171.39,171.5,10573.0,163.0407,163.0407,162.7084,162.8129,10573.0
2022-12-12 11:15:00,171.45,171.5,170.99,171.12,9635.0,162.7654,162.8129,162.3287,162.4521,9635.0
2022-12-12 11:20:00,171.16,171.33,171.01,171.01,20701.0,162.4901,162.6515,162.3477,162.3477,20701.0
2022-12-12 11:25:00,171.03,171.24,170.83,170.94,18284.0,162.3667,162.566,162.1768,162.2812,18284.0
2022-12-12 11:30:00,171.0,171.07,170.81,170.81,12833.0,162.3382,162.4046,162.1578,162.1578,12833.0
2022-12-12 11:35:00,170.81,171.38,170.69,171.27,9302.0,162.1578,162.6989,162.0439,162.5945,9302.0
2022-12-12 11:40:00,171.24,171.31,170.89,171.03,11564.0,162.566,162.6325,162.2338,162.3667,11564.0
2022-12-12 11:45:00,171.07,171.58,171.07,171.51,2406.0,162.4046,162.8888,162.4046,162.8224,2406.0
2022-12-12 11:50:00,171.49,171.49,171.29,171.3,6628.0,162.8034,162.8034,162.6135,162.623,6628.0
2022-12-12 11:55:00,171.3,171.3,170.98,171.09,11005.0,162.623,162.623,162.3192,162.4236,11005.0
2022-12-12 12:00:00,171.13,171.41,170.98,171.4,7027.0,162.4616,162.7274,162.3192,162.7179,7027.0
2022-12-12 12:05:00,171.39,171.42,171.09,171.1,11153.0,162.7084,162.7369,162.4236,162.4331,11153.0
2022-12-12 12:10:00,171.12,171.12,170.88,170.89,12312.0,162.4521,162.4521,162.2243,162.2338,12312.0
2022-12-12 12:15:00,170.86,171.06,170.81,170.97,7386.0,162.2053,162.3952,162.1578,162.3097,7386.0
2022-12-12 12:20:00,170.98,171.05,170.69,170.78,4746.0,162.3192,162.3857,162.0439,162.1293,4746.0
2022-12-12 12:25:00,170.74,171.1,170.71,170.98,6731.0,162.0914,162.4331,162.0629,162.3192,6731.0
2022-12-12 12:30:00,170.98,170.98,170.64,170.73,6823.0,162.3192,162.3192,161.9964,162.0819,6823.0
2022-12-12 12:35:00,170.69,170.81,170.56,170.75,9788.0,162.0439,162.1578,161.9205,162.1009,9788.0
2022-12-12 12:40:00,170.87,171.01,170.84,170.92,3556.0,162.2148,162.3477,162.1863,162.2622,3556.0
2022-12-12 12:45:00,170.93,171.09,170.92,170.92,6861.0,162.2717,162.4236,162.2622,162.2622,6861.0
2022-12-12 12:50:00,170.9,171.07,170.81,171.07,2928.0,162.2433,162.4046,162.1578,162.4046,2928.0
2022-12-12 12:55:00,171.07,171.09,170.91,170.95,12928.0,162.4046,162.4236,162.2527,162.2907,12928.0
2022-12-12 13:00:00,171.05,171.4,170.53,170.53,15665.0,162.3857,162.7179,161.892,161.892,15665.0
2022-12-12 13:05:00,170.55,170.74,170.54,170.59,6229.0,161.911,162.0914,161.9015,161.949,6229.0
2022-12-12 13:10:00,170.7,170.8,170.4,170.47,3285.0,162.0534,162.1483,161.7686,161.835,3285.0
2022-12-12 13:15:00,170.38,170.61,170.34,170.56,2460.0,161.7496,161.9679,161.7116,161.9205,2460.0
2022-12-12 13:20:00,170.56,170.63,170.42,170.42,3170.0,161.9205,161.9869,161.7876,161.7876,3170.0
2022-12-12 13:25:00,170.42,170.56,170.35,170.55,2700.0,161.7876,161.9205,161.7211,161.911,2700.0
2022-12-12 13:30:00,170.64,170.93,170.63,170.93,2647.0,161.9964,162.2717,161.9869,162.2717,2647.0
2022-12-12 13:35:00,170.93,170.93,170.72,170.77,3633.0,162.2717,162.2717,162.0724,162.1198,3633.0
2022-12-12 13:40:00,170.72,170.9,170.72,170.86,3106.0,162.0724,162.2433,162.0724,162.2053,3106.0
2022-12-12 13:45:00,170.84,171.04,170.81,171.01,6692.0,162.1863,162.3762,162.1578,162.3477,6692.0
2022-12-12 13:50:00,171.04,171.08,170.84,170.87,4595.0,162.3762,162.4141,162.1863,162.2148,4595.0
2022-12-12 13:55:00,170.84,170.89,170.78,170.89,2743.0,162.1863,162.2338,162.1293,162.2338,2743.0
2022-12-12 14:00:00,170.89,170.89,170.42,170.47,4297.0,162.2338,162.2338,161.7876,161.835,4297.0
2022-12-12 14:05:00,170.48,170.55,170.34,170.45,3443.0,161.8445,161.911,161.7116,161.8161,3443.0
2022-12-12 14:10:00,170.46,170.57,170.35,170.52,5120.0,161.8255,161.93,161.7211,161.8825,5120.0
2022-12-12 14:15:00,170.6,170.63,170.5,170.5,2455.0,161.9585,161.9869,161.8635,161.8635,2455.0
2022-12-12 14:20:00,170.5,170.63,170.46,170.53,4260.0,161.8635,161.9869,161.8255,161.892,4260.0
2022-12-12 14:25:00,170.54,170.78,170.49,170.78,2679.0,161.9015,162.1293,161.854,162.1293,2679.0
2022-12-12 14:30:00,170.81,170.81,170.59,170.73,4177.0,162.1578,162.1578,161.949,162.0819,4177.0
2022-12-12 14:35:00,170.75,170.98,170.66,170.93,5175.0,162.1009,162.3192,162.0154,162.2717,5175.0
2022-12-12 14:40:00,170.95,171.15,170.95,171.01,7408.0,162.2907,162.4806,162.2907,162.3477,7408.0
2022-12-12 14:45:00,171.03,171.2,171.01,171.03,3400.0,162.3667,162.5281,162.3477,162.3667,3400.0
2022-12-12 14:50:00,171.05,171.53,171.05,171.5,2832.0,162.3857,162.8413,162.3857,162.8129,2832.0
2022-12-12 14:55:00,171.57,171.83,171.57,171.81,4630.0,162.8793,163.1261,162.8793,163.1072,4630.0
2022-12-12 15:00:00,171.84,172.22,171.84,172.22,6805.0,163.1356,163.4964,163.1356,163.4964,6805.0
2022-12-12 15:05:00,172.28,173.0,172.28,172.98,13442.0,163.5534,164.2369,163.5534,164.2179,13442.0
2022-12-12 15:10:00,172.99,173.13,172.55,172.68,9650.0,164.2274,164.3603,163.8097,163.9331,9650.0
2022-12-12 15:15:00,172.63,173.05,172.62,172.94,9280.0,163.8856,164.2844,163.8761,164.1799,9280.0
2022-12-12 15:20:00,172.94,173.25,172.77,173.25,11647.0,164.1799,164.4742,164.0185,164.4742,11647.0
2022-12-12 15:25:00,173.2,173.28,173.01,173.06,10738.0,164.4268,164.5027,164.2464,164.2938,10738.0
2022-12-12 15:30:00,173.09,173.12,172.86,173.0,9760.0,164.3223,164.3508,164.104,164.2369,9760.0
2022-12-12 15:35:00,173.04,173.05,172.74,172.79,10508.0,164.2749,164.2844,163.9901,164.0375,10508.0
2022-12-12 15:40:00,172.8,172.81,172.4,172.46,15514.0,164.047,164.0565,163.6673,163.7242,15514.0
2022-12-12 15:45:00,172.46,172.69,172.41,172.66,17622.0,163.7242,163.9426,163.6768,163.9141,17622.0
2022-12-12 15:50:00,172.56,172.61,172.27,172.43,31144.0,163.8192,163.8666,163.5439,163.6958,31144.0
2022-12-12 15:55:00,172.47,173.12,172.47,173.09,116036.0,163.7337,164.3508,163.7337,164.3223,116036.0
2022-12-13 09:30:00,179.91,180.74,174.87,175.37,157849.0,170.7969,171.5848,166.0122,166.4868,157849.0
2022-12-13 09:35:00,175.0,177.15,174.63,177.15,34359.0,166.1356,168.1767,165.7843,168.1767,34359.0
2022-12-13 09:40:00,177.06,179.44,176.99,178.89,24342.0,168.0912,170.3507,168.0248,169.8285,24342.0
2022-12-13 09:45:00,178.88,179.54,178.38,178.84,54785.0,169.819,170.4456,169.3444,169.7811,54785.0
2022-12-13 09:50:00,178.84,179.84,178.45,179.59,30997.0,169.7811,170.7304,169.4108,170.4931,30997.0
2022-12-13 09:55:00,179.7,180.23,179.31,179.36,24025.0,170.5975,171.1007,170.2273,170.2747,24025.0
2022-12-13 10:00:00,179.48,180.0,178.89,178.89,22558.0,170.3886,170.8823,169.8285,169.8285,22558.0
2022-12-13 10:05:00,179.03,179.18,177.71,178.99,12101.0,169.9614,170.1038,168.7083,169.9235,12101.0
2022-12-13 10:10:00,178.88,179.17,178.34,178.69,7664.0,169.819,170.0943,169.3064,169.6387,7664.0
2022-12-13 10:15:00,178.52,178.57,177.81,178.14,16131.0,169.4773,169.5247,168.8032,169.1165,16131.0
2022-12-13 10:20:00,178.16,178.33,176.62,176.78,10175.0,169.1355,169.2969,167.6735,167.8254,10175.0
2022-12-13 10:25:00,176.8,176.95,176.05,176.5,21733.0,167.8444,167.9868,167.1324,167.5596,21733.0
2022-12-13 10:30:00,176.58,177.19,175.94,177.02,16127.0,167.6355,168.2146,167.028,168.0533,16127.0
2022-12-13 10:35:00,177.01,177.01,175.25,175.36,10768.0,168.0438,168.0438,166.3729,166.4773,10768.0
2022-12-13 10:40:00,175.51,176.04,175.36,176.04,10270.0,166.6197,167.1229,166.4773,167.1229,10270.0
2022-12-13 10:45:00,176.18,176.51,175.31,175.44,14394.0,167.2558,167.5691,166.4299,166.5533,14394.0
2022-12-13 10:50:00,175.41,176.12,175.4,176.03,10468.0,166.5248,167.1988,166.5153,167.1134,10468.0
2022-12-13 10:55:00,176.06,176.34,175.46,176.12,6543.0,167.1419,167.4077,166.5723,167.1988,6543.0
2022-12-13 11:00:00,176.18,176.55,175.59,175.87,10615.0,167.2558,167.6071,166.6957,166.9615,10615.0
2022-12-13 11:05:00,175.71,176.01,175.25,175.6,13709.0,166.8096,167.0944,166.3729,166.7052,13709.0
2022-12-13 11:10:00,175.57,175.87,175.48,175.79,8323.0,166.6767,166.9615,166.5913,166.8856,8323.0
2022-12-13 11:15:00,175.78,175.95,175.61,175.66,17778.0,166.8761,167.0375,166.7147,166.7621,17778.0
2022-12-13 11:20:00,175.62,175.67,174.85,175.28,36528.0,166.7242,166.7716,165.9932,166.4014,36528.0
2022-12-13 11:25:00,175.28,175.5,175.1,175.42,20028.0,166.4014,166.6102,166.2305,166.5343,20028.0
2022-12-13 11:30:00,175.47,175.7,175.29,175.6,7269.0,166.5818,166.8001,166.4109,166.7052,7269.0
2022-12-13 11:35:00,175.63,175.67,175.13,175.31,10189.0,166.7337,166.7716,166.259,166.4299,10189.0
2022-12-13 11:40:00,175.35,175.59,175.12,175.19,17105.0,166.4678,166.6957,166.2495,166.316,17105.0
2022-12-13 11:45:00,175.16,175.24,173.65,173.92,11549.0,166.2875,166.3634,164.854,165.1103,11549.0
2022-12-13 11:50:00,173.97,174.24,173.32,173.43,9584.0,165.1577,165.4141,164.5407,164.6451,9584.0
2022-12-13 11:55:00,173.35,173.61,172.8,173.56,6347.0,164.5692,164.816,164.047,164.7685,6347.0
2022-12-13 12:00:00,173.63,173.94,173.5,173.85,5097.0,164.835,165.1293,164.7116,165.0438,5097.0
2022-12-13 12:05:00,173.82,174.17,173.61,173.65,6940.0,165.0153,165.3476,164.816,164.854,6940.0
2022-12-13 12:10:00,173.5,173.5,172.23,172.73,14284.0,164.7116,164.7116,163.5059,163.9806,14284.0
2022-12-13 12:15:00,172.63,172.65,171.51,171.67,9518.0,163.8856,163.9046,162.8224,162.9743,9518.0
2022-12-13 12:20:00,171.68,172.48,171.64,172.2,7406.0,162.9837,163.7432,162.9458,163.4774,7406.0
2022-12-13 12:25:00,172.3,172.51,172.02,172.07,8920.0,163.5723,163.7717,163.3065,163.354,8920.0
2022-12-13 12:30:00,172.04,172.14,171.29,171.79,18939.0,163.3255,163.4204,162.6135,163.0882,18939.0
2022-12-13 12:35:00,171.72,172.39,171.72,172.29,3081.0,163.0217,163.6578,163.0217,163.5628,3081.0
2022-12-13 12:40:00,171.96,172.22,171.77,172.16,4849.0,163.2496,163.4964,163.0692,163.4394,4849.0
2022-12-13 12:45:00,172.17,172.44,171.74,171.81,7012.0,163.4489,163.7052,163.0407,163.1072,7012.0
2022-12-13 12:50:00,171.69,172.33,171.68,172.25,4508.0,162.9932,163.6008,162.9837,163.5249,4508.0
2022-12-13 12:55:00,171.98,172.5,171.92,172.46,7839.0,163.2685,163.7622,163.2116,163.7242,7839.0
2022-12-13 13:00:00,172.51,172.8,172.08,172.32,8641.0,163.7717,164.047,163.3635,163.5913,8641.0
2022-12-13 13:05:00,172.59,172.76,172.32,172.42,4215.0,163.8477,164.009,163.5913,163.6863,4215.0
2022-12-13 13:10:00,172.32,172.83,172.32,172.83,2709.0,163.5913,164.0755,163.5913,164.0755,2709.0
2022-12-13 13:15:00,172.82,173.3,172.62,173.09,6335.0,164.066,164.5217,163.8761,164.3223,6335.0
2022-12-13 13:20:00,173.0,173.6,172.96,173.49,3856.0,164.2369,164.8065,164.1989,164.7021,3856.0
2022-12-13 13:25:00,173.45,173.53,173.23,173.25,4561.0,164.6641,164.74,164.4552,164.4742,4561.0
2022-12-13 13:30:00,173.22,173.95,173.22,173.42,6061.0,164.4457,165.1388,164.4457,164.6356,6061.0
2022-12-13 13:35:00,173.36,173.54,173.12,173.39,8930.0,164.5786,164.7495,164.3508,164.6071,8930.0
2022-12-13 13:40:00,173.37,173.43,172.91,173.09,6611.0,164.5881,164.6451,164.1514,164.3223,6611.0
2022-12-13 13:45:00,173.22,173.22,172.49,172.6,7343.0,164.4457,164.4457,163.7527,163.8571,7343.0
2022-12-13 13:50:00,172.55,172.69,172.0,172.03,8135.0,163.8097,163.9426,163.2875,163.316,8135.0
2022-12-13 13:55:00,172.02,172.86,172.02,172.78,15583.0,163.3065,164.104,163.3065,164.028,15583.0
2022-12-13 14:00:00,172.88,173.21,172.7,173.2,8974.0,164.123,164.4362,163.9521,164.4268,8974.0
2022-12-13 14:05:00,173.21,173.25,172.71,172.87,8919.0,164.4362,164.4742,163.9616,164.1135,8919.0
2022-12-13 14:10:00,172.84,173.16,172.72,173.08,6908.0,164.085,164.3888,163.9711,164.3128,6908.0
2022-12-13 14:15:00,173.09,173.42,173.03,173.19,3449.0,164.3223,164.6356,164.2654,164.4173,3449.0
2022-12-13 14:20:00,173.22,173.51,173.03,173.45,4645.0,164.4457,164.721,164.2654,164.6641,4645.0
2022-12-13 14:25:00,173.43,173.69,173.36,173.62,4561.0,164.6451,164.8919,164.5786,164.8255,4561.0
2022-12-13 14:30:00,173.7,173.76,173.47,173.6,5031.0,164.9014,164.9584,164.6831,164.8065,5031.0
2022-12-13 14:35:00,173.59,174.23,173.59,174.13,5146.0,164.797,165.4046,164.797,165.3096,5146.0
2022-12-13 14:40:00,174.12,174.91,174.1,174.72,5621.0,165.3002,166.0501,165.2812,165.8698,5621.0
2022-12-13 14:45:00,174.72,174.8,174.39,174.53,5087.0,165.8698,165.9457,165.5565,165.6894,5087.0
2022-12-13 14:50:00,174.46,174.47,173.54,173.56,5077.0,165.6229,165.6324,164.7495,164.7685,5077.0
2022-12-13 14:55:00,173.57,173.85,173.46,173.8,7806.0,164.778,165.0438,164.6736,164.9964,7806.0
2022-12-13 15:00:00,173.73,173.75,172.77,172.93,10638.0,164.9299,164.9489,164.0185,164.1704,10638.0
2022-12-13 15:05:00,172.92,173.48,172.92,173.45,5445.0,164.1609,164.6926,164.1609,164.6641,5445.0
2022-12-13 15:10:00,173.47,173.66,173.16,173.45,5477.0,164.6831,164.8635,164.3888,164.6641,5477.0
2022-12-13 15:15:00,173.36,174.33,173.35,174.22,7614.0,164.5786,165.4995,164.5692,165.3951,7614.0
2022-12-13 15:20:00,174.16,174.53,174.03,174.44,6707.0,165.3381,165.6894,165.2147,165.6039,6707.0
2022-12-13 15:25:00,174.59,174.85,174.36,174.77,6911.0,165.7463,165.9932,165.528,165.9172,6911.0
2022-12-13 15:30:00,174.86,175.29,174.85,175.05,60460.0,166.0027,166.4109,165.9932,166.183,60460.0
2022-12-13 15:35:00,175.0,175.11,174.09,174.17,13583.0,166.1356,166.24,165.2717,165.3476,13583.0
2022-12-13 15:40:00,174.2,174.6,173.94,174.53,14046.0,165.3761,165.7558,165.1293,165.6894,14046.0
2022-12-13 15:45:00,174.57,174.9,173.98,173.98,16122.0,165.7274,166.0406,165.1672,165.1672,16122.0
2022-12-13 15:50:00,174.08,174.98,174.03,174.9,88982.0,165.2622,166.1166,165.2147,166.0406,88982.0
2022-12-13 15:55:00,174.89,174.89,174.21,174.23,153220.0,166.0311,166.0311,165.3856,165.4046,153220.0
2022-12-14 09:30:00,173.23,173.74,172.74,173.55,21253.0,165.2652,165.7517,164.7977,165.5705,21253.0
2022-12-14 09:35:00,173.44,174.14,173.44,173.98,4957.0,165.4655,166.1334,165.4655,165.9807,4957.0
2022-12-14 09:40:00,173.77,174.03,173.39,174.03,2396.0,165.7804,166.0284,165.4178,166.0284,2396.0
2022-12-14 09:45:00,174.31,174.85,173.85,174.27,8422.0,166.2955,166.8107,165.8567,166.2574,8422.0
2022-12-14 09:50:00,174.66,174.74,174.19,174.57,3351.0,166.6294,166.7058,166.1811,166.5436,3351.0
2022-12-14 09:55:00,174.46,175.19,174.46,175.19,9011.0,166.4386,167.1351,166.4386,167.1351,9011.0
2022-12-14 10:00:00,175.21,175.36,174.83,175.24,18729.0,167.1542,167.2973,166.7916,167.1828,18729.0
2022-12-14 10:05:00,175.1,175.24,174.74,174.77,21899.0,167.0492,167.1828,166.7058,166.7344,21899.0
2022-12-14 10:10:00,174.83,175.0,174.43,174.43,9527.0,166.7916,166.9538,166.41,166.41,9527.0
2022-12-14 10:15:00,174.4,174.48,174.06,174.48,4881.0,166.3814,166.4577,166.057,166.4577,4881.0
2022-12-14 10:20:00,174.51,174.55,174.02,174.08,5394.0,166.4863,166.5245,166.0189,166.0761,5394.0
2022-12-14 10:25:00,174.03,174.49,174.01,174.23,6376.0,166.0284,166.4673,166.0093,166.2192,6376.0
2022-12-14 10:30:00,174.29,174.34,174.01,174.17,9485.0,166.2765,166.3242,166.0093,166.162,9485.0
2022-12-14 10:35:00,174.2,174.2,173.6,173.91,4023.0,166.1906,166.1906,165.6182,165.9139,4023.0
2022-12-14 10:40:00,173.95,174.25,173.95,174.01,2732.0,165.9521,166.2383,165.9521,166.0093,2732.0
2022-12-14 10:45:00,174.09,174.09,173.88,174.06,2652.0,166.0857,166.0857,165.8853,166.057,2652.0
2022-12-14 10:50:00,174.04,174.12,173.5,173.56,5160.0,166.0379,166.1143,165.5228,165.58,5160.0
2022-12-14 10:55:00,173.57,173.98,173.42,173.96,4789.0,165.5896,165.9807,165.4465,165.9616,4789.0
2022-12-14 11:00:00,174.09,174.68,174.06,174.56,3185.0,166.0857,166.6485,166.057,166.534,3185.0
2022-12-14 11:05:00,174.58,174.59,173.77,173.77,6689.0,166.5531,166.5627,165.7804,165.7804,6689.0
2022-12-14 11:10:00,173.76,174.32,173.76,174.32,2043.0,165.7708,166.3051,165.7708,166.3051,2043.0
2022-12-14 11:15:00,174.28,174.28,173.97,174.25,2316.0,166.2669,166.2669,165.9712,166.2383,2316.0
2022-12-14 11:20:00,174.23,174.24,174.03,174.2,2075.0,166.2192,166.2288,166.0284,166.1906,2075.0
2022-12-14 11:25:00,174.19,174.37,174.06,174.34,3442.0,166.1811,166.3528,166.057,166.3242,3442.0
2022-12-14 11:30:00,174.3,174.32,174.03,174.14,2903.0,166.286,166.3051,166.0284,166.1334,2903.0
2022-12-14 11:35:00,174.03,174.26,173.95,174.26,6094.0,166.0284,166.2478,165.9521,166.2478,6094.0
2022-12-14 11:40:00,174.2,174.34,174.09,174.18,2910.0,166.1906,166.3242,166.0857,166.1715,2910.0
2022-12-14 11:45:00,174.1,174.1,173.68,173.68,2125.0,166.0952,166.0952,165.6945,165.6945,2125.0
2022-12-14 11:50:00,173.65,173.87,173.64,173.82,3058.0,165.6659,165.8758,165.6563,165.8281,3058.0
2022-12-14 11:55:00,173.85,173.98,173.75,173.85,2108.0,165.8567,165.9807,165.7613,165.8567,2108.0
2022-12-14 12:00:00,173.82,173.94,173.69,173.78,2650.0,165.8281,165.9425,165.704,165.7899,2650.0
2022-12-14 12:05:00,173.85,174.19,173.85,174.14,2088.0,165.8567,166.1811,165.8567,166.1334,2088.0
2022-12-14 12:10:00,174.24,174.24,173.85,173.85,4680.0,166.2288,166.2288,165.8567,165.8567,4680.0
2022-12-14 12:15:00,173.83,173.87,173.62,173.74,2382.0,165.8376,165.8758,165.6373,165.7517,2382.0
2022-12-14 12:20:00,173.74,173.86,173.49,173.76,3757.0,165.7517,165.8662,165.5132,165.7708,3757.0
2022-12-14 12:25:00,173.86,173.89,173.62,173.77,2698.0,165.8662,165.8948,165.6373,165.7804,2698.0
2022-12-14 12:30:00,173.76,173.77,173.5,173.54,2125.0,165.7708,165.7804,165.5228,165.5609,2125.0
2022-12-14 12:35:00,173.63,173.63,173.41,173.63,11988.0,165.6468,165.6468,165.4369,165.6468,11988.0
2022-12-14 12:40:00,173.63,173.64,173.36,173.42,2800.0,165.6468,165.6563,165.3892,165.4465,2800.0
2022-12-14 12:45:00,173.42,173.48,173.26,173.42,3737.0,165.4465,165.5037,165.2938,165.4465,3737.0
2022-12-14 12:50:00,173.41,173.41,173.21,173.28,6799.0,165.4369,165.4369,165.2461,165.3129,6799.0
2022-12-14 12:55:00,173.27,173.3,173.02,173.02,3953.0,165.3034,165.332,165.0648,165.0648,3953.0
2022-12-14 13:00:00,173.02,173.51,172.99,173.5,4439.0,165.0648,165.5323,165.0362,165.5228,4439.0
2022-12-14 13:05:00,173.59,173.79,173.55,173.69,4247.0,165.6086,165.7994,165.5705,165.704,4247.0
2022-12-14 13:10:00,173.79,173.83,173.6,173.65,4292.0,165.7994,165.8376,165.6182,165.6659,4292.0
2022-12-14 13:15:00,173.6,173.71,173.32,173.47,6233.0,165.6182,165.7231,165.3511,165.4942,6233.0
2022-12-14 13:20:00,173.58,173.75,173.57,173.59,3135.0,165.5991,165.7613,165.5896,165.6086,3135.0
2022-12-14 13:25:00,173.53,173.66,173.39,173.63,6177.0,165.5514,165.6754,165.4178,165.6468,6177.0
2022-12-14 13:30:00,173.66,173.83,173.64,173.77,3200.0,165.6754,165.8376,165.6563,165.7804,3200.0
2022-12-14 13:35:00,173.85,174.46,173.81,174.46,5831.0,165.8567,166.4386,165.8185,166.4386,5831.0
2022-12-14 13:40:00,174.39,174.41,174.12,174.33,3383.0,166.3719,166.3909,166.1143,166.3146,3383.0
2022-12-14 13:45:00,174.41,174.61,174.34,174.38,3394.0,166.3909,166.5817,166.3242,166.3623,3394.0
2022-12-14 13:50:00,174.31,174.69,174.2,174.64,4100.0,166.2955,166.6581,166.1906,166.6104,4100.0
2022-12-14 13:55:00,174.63,174.88,174.5,174.58,6497.0,166.6008,166.8393,166.4768,166.5531,6497.0
2022-12-14 14:00:00,174.18,174.22,170.43,171.6,22997.0,166.1715,166.2097,162.5939,163.7101,22997.0
2022-12-14 14:05:00,171.62,171.77,169.91,170.56,12737.0,163.7292,163.8723,162.0978,162.718,12737.0
2022-12-14 14:10:00,170.82,172.07,170.03,171.42,11476.0,162.966,164.1585,162.2123,163.5384,11476.0
2022-12-14 14:15:00,171.26,171.63,170.91,171.42,9754.0,163.3858,163.7388,163.0519,163.5384,9754.0
2022-12-14 14:20:00,171.22,171.57,170.93,171.12,8891.0,163.3476,163.6815,163.0709,163.2522,8891.0
2022-12-14 14:25:00,171.08,171.84,171.03,171.57,7139.0,163.214,163.9391,163.1663,163.6815,7139.0
2022-12-14 14:30:00,171.56,171.71,169.0,169.35,23136.0,163.672,163.8151,161.2297,161.5636,23136.0
2022-12-14 14:35:00,169.25,170.25,169.05,169.91,14076.0,161.4682,162.4222,161.2774,162.0978,14076.0
2022-12-14 14:40:00,170.03,171.6,169.58,170.82,20591.0,162.2123,163.7101,161.783,162.966,20591.0
2022-12-14 14:45:00,171.06,171.06,169.49,170.54,10518.0,163.195,163.195,161.6972,162.6989,10518.0
2022-12-14 14:50:00,170.4,170.69,169.66,170.39,8018.0,162.5653,162.842,161.8593,162.5558,8018.0
2022-12-14 14:55:00,170.55,170.83,170.0,170.46,10486.0,162.7084,162.9755,162.1837,162.6226,10486.0
2022-12-14 15:00:00,170.3,171.95,170.23,171.7,18091.0,162.4699,164.044,162.4031,163.8055,18091.0
2022-12-14 15:05:00,171.58,171.58,171.01,171.33,8464.0,163.6911,163.6911,163.1473,163.4526,8464.0
2022-12-14 15:10:00,171.36,173.61,171.3,172.45,19503.0,163.4812,165.6277,163.4239,164.5211,19503.0
2022-12-14 15:15:00,172.79,172.79,171.46,172.22,9709.0,164.8454,164.8454,163.5766,164.3016,9709.0
2022-12-14 15:20:00,172.28,172.36,171.73,171.73,8205.0,164.3589,164.4352,163.8342,163.8342,8205.0
2022-12-14 15:25:00,171.9,171.94,170.37,170.38,11849.0,163.9963,164.0345,162.5367,162.5462,11849.0
2022-12-14 15:30:00,170.21,170.69,169.87,170.4,14195.0,162.384,162.842,162.0597,162.5653,14195.0
2022-12-14 15:35:00,170.43,170.67,169.95,170.27,19874.0,162.5939,162.8229,162.136,162.4413,19874.0
2022-12-14 15:40:00,170.17,170.75,169.91,170.75,19568.0,162.3459,162.8992,162.0978,162.8992,19568.0
2022-12-14 15:45:00,170.68,170.97,170.2,170.91,29184.0,162.8324,163.1091,162.3745,163.0519,29184.0
2022-12-14 15:50:00,171.01,172.01,171.01,171.92,35042.0,163.1473,164.1013,163.1473,164.0154,35042.0
2022-12-14 15:55:00,171.88,171.98,171.47,171.56,90563.0,163.9773,164.0727,163.5861,163.672,90563.0
2022-12-15 09:30:00,168.26,169.65,167.0,167.48,24741.0,160.5237,161.8498,159.3216,159.7796,24741.0
2022-12-15 09:35:00,167.79,168.39,167.59,168.39,12039.0,160.0753,160.6477,159.8845,160.6477,12039.0
2022-12-15 09:40:00,168.04,168.13,166.98,167.23,19668.0,160.3138,160.3997,159.3026,159.5411,19668.0
2022-12-15 09:45:00,167.68,167.68,166.55,166.86,5755.0,159.9704,159.9704,158.8923,159.1881,5755.0
2022-12-15 09:50:00,166.97,167.19,166.38,166.46,10454.0,159.293,159.5029,158.7301,158.8065,10454.0
2022-12-15 09:55:00,166.45,166.77,165.41,165.69,15756.0,158.7969,159.1022,157.8047,158.0719,15756.0
2022-12-15 10:00:00,165.71,165.71,164.59,164.71,11990.0,158.0909,158.0909,157.0224,157.1369,11990.0
2022-12-15 10:05:00,164.83,165.37,164.77,165.37,6783.0,157.2514,157.7666,157.1942,157.7666,6783.0
2022-12-15 10:10:00,165.36,165.56,165.09,165.21,14969.0,157.757,157.9478,157.4995,157.6139,14969.0
2022-12-15 10:15:00,165.05,166.03,164.91,166.03,6128.0,157.4613,158.3962,157.3277,158.3962,6128.0
2022-12-15 10:20:00,166.02,166.19,165.84,165.94,4950.0,158.3867,158.5489,158.215,158.3104,4950.0
2022-12-15 10:25:00,165.9,166.09,165.55,165.91,3800.0,158.2722,158.4535,157.9383,158.2818,3800.0
2022-12-15 10:30:00,165.81,166.28,165.54,166.16,11419.0,158.1864,158.6347,157.9288,158.5203,11419.0
2022-12-15 10:35:00,166.21,166.44,165.86,166.44,7794.0,158.568,158.7874,158.2341,158.7874,7794.0
2022-12-15 10:40:00,166.42,166.63,166.28,166.44,6234.0,158.7683,158.9686,158.6347,158.7874,6234.0
2022-12-15 10:45:00,166.52,166.66,165.98,165.98,3740.0,158.8637,158.9973,158.3485,158.3485,3740.0
2022-12-15 10:50:00,165.93,166.11,165.81,166.06,4317.0,158.3008,158.4726,158.1864,158.4249,4317.0
2022-12-15 10:55:00,166.36,166.66,166.21,166.66,4476.0,158.7111,158.9973,158.568,158.9973,4476.0
2022-12-15 11:00:00,166.85,167.28,166.85,167.12,6845.0,159.1785,159.5888,159.1785,159.4361,6845.0
2022-12-15 11:05:00,166.89,166.89,166.07,166.16,7920.0,159.2167,159.2167,158.4344,158.5203,7920.0
2022-12-15 11:10:00,166.02,166.03,165.26,165.48,8429.0,158.3867,158.3962,157.6616,157.8715,8429.0
2022-12-15 11:15:00,165.49,166.07,165.22,165.94,9490.0,157.8811,158.4344,157.6235,158.3104,9490.0
2022-12-15 11:20:00,166.0,166.27,165.88,166.16,6678.0,158.3676,158.6252,158.2531,158.5203,6678.0
2022-12-15 11:25:00,166.21,166.51,166.2,166.4,6461.0,158.568,158.8542,158.5584,158.7492,6461.0
2022-12-15 11:30:00,166.45,166.65,166.23,166.61,13248.0,158.7969,158.9877,158.587,158.9496,13248.0
2022-12-15 11:35:00,166.65,166.79,166.43,166.63,3850.0,158.9877,159.1213,158.7778,158.9686,3850.0
2022-12-15 11:40:00,166.51,166.59,166.13,166.33,8711.0,158.8542,158.9305,158.4916,158.6824,8711.0
2022-12-15 11:45:00,166.39,166.89,166.39,166.44,6663.0,158.7397,159.2167,158.7397,158.7874,6663.0
2022-12-15 11:50:00,166.33,166.59,166.31,166.47,4711.0,158.6824,158.9305,158.6634,158.816,4711.0
2022-12-15 11:55:00,166.53,166.54,166.27,166.34,4542.0,158.8732,158.8828,158.6252,158.692,4542.0
2022-12-15 12:00:00,166.34,166.72,166.34,166.38,8084.0,158.692,159.0545,158.692,158.7301,8084.0
2022-12-15 12:05:00,166.47,166.77,166.4,166.69,8161.0,158.816,159.1022,158.7492,159.0259,8161.0
2022-12-15 12:10:00,166.78,166.98,166.53,166.92,6161.0,159.1118,159.3026,158.8732,159.2453,6161.0
2022-12-15 12:15:00,166.93,166.93,166.74,166.87,4317.0,159.2549,159.2549,159.0736,159.1976,4317.0
2022-12-15 12:20:00,166.81,166.81,166.32,166.34,3683.0,159.1404,159.1404,158.6729,158.692,3683.0
2022-12-15 12:25:00,166.45,166.61,166.42,166.59,4445.0,158.7969,158.9496,158.7683,158.9305,4445.0
2022-12-15 12:30:00,166.58,167.06,166.57,166.98,5551.0,158.9209,159.3789,158.9114,159.3026,5551.0
2022-12-15 12:35:00,167.0,167.01,166.54,166.57,2401.0,159.3216,159.3312,158.8828,158.9114,2401.0
2022-12-15 12:40:00,166.63,166.72,166.42,166.46,2941.0,158.9686,159.0545,158.7683,158.8065,2941.0
2022-12-15 12:45:00,166.52,166.62,166.39,166.55,4196.0,158.8637,158.9591,158.7397,158.8923,4196.0
2022-12-15 12:50:00,166.6,166.76,166.53,166.53,3715.0,158.94,159.0927,158.8732,158.8732,3715.0
2022-12-15 12:55:00,166.52,166.68,166.37,166.52,13565.0,158.8637,159.0163,158.7206,158.8637,13565.0
2022-12-15 13:00:00,166.48,166.56,166.29,166.56,9171.0,158.8255,158.9019,158.6443,158.9019,9171.0
2022-12-15 13:05:00,166.51,166.54,166.07,166.37,8664.0,158.8542,158.8828,158.4344,158.7206,8664.0
2022-12-15 13:10:00,166.39,166.46,166.32,166.34,3407.0,158.7397,158.8065,158.6729,158.692,3407.0
2022-12-15 13:15:00,166.36,166.44,166.1,166.11,3858.0,158.7111,158.7874,158.463,158.4726,3858.0
2022-12-15 13:20:00,166.09,166.34,165.97,165.97,5546.0,158.4535,158.692,158.339,158.339,5546.0
2022-12-15 13:25:00,165.99,166.18,165.96,166.11,3801.0,158.3581,158.5393,158.3295,158.4726,3801.0
2022-12-15 13:30:00,166.07,166.12,165.91,165.98,4741.0,158.4344,158.4821,158.2818,158.3485,4741.0
2022-12-15 13:35:00,165.92,166.19,165.75,166.12,9597.0,158.2913,158.5489,158.1291,158.4821,9597.0
2022-12-15 13:40:00,166.25,166.32,165.88,165.88,5117.0,158.6061,158.6729,158.2531,158.2531,5117.0
2022-12-15 13:45:00,165.86,165.94,165.73,165.73,1900.0,158.2341,158.3104,158.11,158.11,1900.0
2022-12-15 13:50:00,165.73,165.79,165.4,165.71,9721.0,158.11,158.1673,157.7952,158.0909,9721.0
2022-12-15 13:55:00,165.72,165.77,165.61,165.74,3855.0,158.1005,158.1482,157.9955,158.1196,3855.0
2022-12-15 14:00:00,165.7,166.04,165.7,165.8,5792.0,158.0814,158.4058,158.0814,158.1768,5792.0
2022-12-15 14:05:00,165.81,165.94,165.75,165.82,3680.0,158.1864,158.3104,158.1291,158.1959,3680.0
2022-12-15 14:10:00,165.84,165.88,165.61,165.76,3700.0,158.215,158.2531,157.9955,158.1386,3700.0
2022-12-15 14:15:00,165.76,165.81,165.54,165.81,3650.0,158.1386,158.1864,157.9288,158.1864,3650.0
2022-12-15 14:20:00,165.89,165.96,165.59,165.59,7516.0,158.2627,158.3295,157.9765,157.9765,7516.0
2022-12-15 14:25:00,165.63,165.64,165.26,165.34,12784.0,158.0146,158.0242,157.6616,157.738,12784.0
2022-12-15 14:30:00,165.37,165.76,165.33,165.75,17304.0,157.7666,158.1386,157.7284,158.1291,17304.0
2022-12-15 14:35:00,165.74,166.21,165.49,165.99,8837.0,158.1196,158.568,157.8811,158.3581,8837.0
2022-12-15 14:40:00,166.12,166.33,166.03,166.33,6802.0,158.4821,158.6824,158.3962,158.6824,6802.0
2022-12-15 14:45:00,166.3,166.36,166.05,166.28,3900.0,158.6538,158.7111,158.4153,158.6347,3900.0
2022-12-15 14:50:00,166.33,166.61,166.1,166.61,6755.0,158.6824,158.9496,158.463,158.9496,6755.0
2022-12-15 14:55:00,166.56,166.85,166.54,166.83,5977.0,158.9019,159.1785,158.8828,159.1595,5977.0
2022-12-15 15:00:00,166.87,167.24,166.87,166.99,4301.0,159.1976,159.5506,159.1976,159.3121,4301.0
2022-12-15 15:05:00,166.94,166.94,166.64,166.86,6686.0,159.2644,159.2644,158.9782,159.1881,6686.0
2022-12-15 15:10:00,166.89,166.9,166.2,166.34,7372.0,159.2167,159.2262,158.5584,158.692,7372.0
2022-12-15 15:15:00,166.35,166.67,166.24,166.5,10893.0,158.7015,159.0068,158.5966,158.8446,10893.0
2022-12-15 15:20:00,166.38,166.73,166.36,166.58,7629.0,158.7301,159.0641,158.7111,158.9209,7629.0
2022-12-15 15:25:00,166.58,166.96,166.53,166.91,11790.0,158.9209,159.2835,158.8732,159.2358,11790.0
2022-12-15 15:30:00,166.93,166.93,166.58,166.84,11216.0,159.2549,159.2549,158.9209,159.169,11216.0
2022-12-15 15:35:00,166.86,166.91,166.23,166.31,10807.0,159.1881,159.2358,158.587,158.6634,10807.0
2022-12-15 15:40:00,166.34,166.37,165.81,165.81,16322.0,158.692,158.7206,158.1864,158.1864,16322.0
2022-12-15 15:45:00,165.82,165.98,165.72,165.75,30817.0,158.1959,158.3485,158.1005,158.1291,30817.0
2022-12-15 15:50:00,165.77,166.27,165.39,165.6,38573.0,158.1482,158.6252,157.7857,157.986,38573.0
2022-12-15 15:55:00,165.63,165.63,164.91,165.16,180475.0,158.0146,158.0146,157.3277,157.5662,180475.0
2022-12-16 09:30:00,164.06,165.43,163.86,164.89,260916.0,156.5168,157.8238,156.326,157.3087,260916.0
2022-12-16 09:35:00,164.94,164.95,163.02,163.03,5266.0,157.3564,157.3659,155.5246,155.5342,5266.0
2022-12-16 09:40:00,163.16,163.96,162.76,163.67,7794.0,155.6582,156.4214,155.2766,156.1447,7794.0
2022-12-16 09:45:00,163.71,165.04,163.11,164.96,16005.0,156.1829,157.4518,155.6105,157.3754,16005.0
2022-12-16 09:50:00,164.81,164.82,163.98,164.5,6335.0,157.2323,157.2419,156.4405,156.9366,6335.0
2022-12-16 09:55:00,164.46,165.1,164.23,164.95,8799.0,156.8984,157.509,156.679,157.3659,8799.0
2022-12-16 10:00:00,164.84,164.84,164.01,164.3,7012.0,157.2609,157.2609,156.4691,156.7458,7012.0
2022-12-16 10:05:00,164.21,164.45,163.86,163.86,9477.0,156.6599,156.8889,156.326,156.326,9477.0
2022-12-16 10:10:00,163.83,163.96,163.15,163.19,15538.0,156.2974,156.4214,155.6487,155.6868,15538.0
2022-12-16 10:15:00,163.19,163.56,163.08,163.15,11234.0,155.6868,156.0398,155.5819,155.6487,11234.0
2022-12-16 10:20:00,163.16,163.31,162.85,163.01,8617.0,155.6582,155.8013,155.3624,155.5151,8617.0
2022-12-16 10:25:00,163.01,163.08,162.28,162.28,9879.0,155.5151,155.5819,154.8187,154.8187,9879.0
2022-12-16 10:30:00,162.29,162.49,161.83,161.83,11811.0,154.8282,155.019,154.3893,154.3893,11811.0
2022-12-16 10:35:00,161.91,162.56,161.66,162.53,13369.0,154.4657,155.0858,154.2272,155.0572,13369.0
2022-12-16 10:40:00,162.5,162.91,162.37,162.84,4606.0,155.0285,155.4197,154.9045,155.3529,4606.0
2022-12-16 10:45:00,162.83,162.93,162.34,162.54,15446.0,155.3434,155.4388,154.8759,155.0667,15446.0
2022-12-16 10:50:00,162.54,162.92,162.54,162.92,9918.0,155.0667,155.4292,155.0667,155.4292,9918.0
2022-12-16 10:55:00,162.92,163.21,162.66,163.21,18835.0,155.4292,155.7059,155.1812,155.7059,18835.0
2022-12-16 11:00:00,163.23,163.27,162.77,162.78,5213.0,155.725,155.7631,155.2861,155.2957,5213.0
2022-12-16 11:05:00,162.86,163.46,162.85,163.26,11161.0,155.372,155.9444,155.3624,155.7536,11161.0
2022-12-16 11:10:00,163.15,163.41,162.49,163.41,12653.0,155.6487,155.8967,155.019,155.8967,12653.0
2022-12-16 11:15:00,163.41,163.61,162.83,162.83,8526.0,155.8967,156.0875,155.3434,155.3434,8526.0
2022-12-16 11:20:00,162.78,162.79,162.4,162.49,20797.0,155.2957,155.3052,154.9331,155.019,20797.0
2022-12-16 11:25:00,162.51,162.77,162.5,162.67,8733.0,155.0381,155.2861,155.0285,155.1907,8733.0
2022-12-16 11:30:00,162.66,163.01,162.59,162.91,6200.0,155.1812,155.5151,155.1144,155.4197,6200.0
2022-12-16 11:35:00,162.9,162.9,162.54,162.61,16086.0,155.4101,155.4101,155.0667,155.1335,16086.0
2022-12-16 11:40:00,162.62,162.64,162.45,162.64,14855.0,155.143,155.1621,154.9808,155.1621,14855.0
2022-12-16 11:45:00,162.65,162.75,162.3,162.32,11805.0,155.1716,155.267,154.8377,154.8568,11805.0
2022-12-16 11:50:00,162.39,162.75,162.34,162.75,2339.0,154.9236,155.267,154.8759,155.267,2339.0
2022-12-16 11:55:00,162.67,162.7,162.36,162.49,3554.0,155.1907,155.2193,154.895,155.019,3554.0
2022-12-16 12:00:00,162.47,162.83,162.47,162.82,3000.0,154.9999,155.3434,154.9999,155.3338,3000.0
2022-12-16 12:05:00,162.84,163.0,162.8,162.94,2274.0,155.3529,155.5055,155.3147,155.4483,2274.0
2022-12-16 12:10:00,162.93,163.14,162.85,162.92,2527.0,155.4388,155.6391,155.3624,155.4292,2527.0
2022-12-16 12:15:00,162.86,163.22,162.75,163.22,3787.0,155.372,155.7154,155.267,155.7154,3787.0
2022-12-16 12:20:00,163.26,163.28,163.05,163.24,5847.0,155.7536,155.7727,155.5532,155.7345,5847.0
2022-12-16 12:25:00,163.2,163.35,163.19,163.29,2811.0,155.6964,155.8395,155.6868,155.7822,2811.0
2022-12-16 12:30:00,163.34,163.6,163.34,163.6,2823.0,155.8299,156.078,155.8299,156.078,2823.0
2022-12-16 12:35:00,163.46,163.82,163.31,163.38,9139.0,155.9444,156.2878,155.8013,155.8681,9139.0
2022-12-16 12:40:00,163.37,163.42,163.02,163.12,4642.0,155.8585,155.9062,155.5246,155.62,4642.0
2022-12-16 12:45:00,163.03,163.22,163.02,163.18,3472.0,155.5342,155.7154,155.5246,155.6773,3472.0
2022-12-16 12:50:00,163.04,163.21,162.83,162.83,6027.0,155.5437,155.7059,155.3434,155.3434,6027.0
2022-12-16 12:55:00,162.91,163.03,162.81,162.91,5137.0,155.4197,155.5342,155.3243,155.4197,5137.0
2022-12-16 13:00:00,162.99,162.99,162.59,162.59,3302.0,155.496,155.496,155.1144,155.1144,3302.0
2022-12-16 13:05:00,162.59,162.78,162.49,162.7,7426.0,155.1144,155.2957,155.019,155.2193,7426.0
2022-12-16 13:10:00,162.66,162.8,162.61,162.61,4041.0,155.1812,155.3147,155.1335,155.1335,4041.0
2022-12-16 13:15:00,162.56,162.82,162.56,162.64,4277.0,155.0858,155.3338,155.0858,155.1621,4277.0
2022-12-16 13:20:00,162.56,162.57,162.34,162.41,3932.0,155.0858,155.0953,154.8759,154.9427,3932.0
2022-12-16 13:25:00,162.41,162.59,162.34,162.5,7381.0,154.9427,155.1144,154.8759,155.0285,7381.0
2022-12-16 13:30:00,162.56,162.88,162.54,162.86,4380.0,155.0858,155.3911,155.0667,155.372,4380.0
2022-12-16 13:35:00,162.83,162.94,162.71,162.78,4907.0,155.3434,155.4483,155.2289,155.2957,4907.0
2022-12-16 13:40:00,162.81,163.0,162.77,162.96,2700.0,155.3243,155.5055,155.2861,155.4674,2700.0
2022-12-16 13:45:00,163.0,163.23,162.93,163.23,2894.0,155.5055,155.725,155.4388,155.725,2894.0
2022-12-16 13:50:00,163.14,163.24,163.01,163.13,2062.0,155.6391,155.7345,155.5151,155.6296,2062.0
2022-12-16 13:55:00,163.19,163.23,163.03,163.22,3919.0,155.6868,155.725,155.5342,155.7154,3919.0
2022-12-16 14:00:00,163.19,163.38,163.12,163.24,4198.0,155.6868,155.8681,155.62,155.7345,4198.0
2022-12-16 14:05:00,163.24,163.52,163.21,163.52,7333.0,155.7345,156.0016,155.7059,156.0016,7333.0
2022-12-16 14:10:00,163.53,163.83,163.52,163.77,5012.0,156.0112,156.2974,156.0016,156.2401,5012.0
2022-12-16 14:15:00,163.8,163.9,163.61,163.62,2919.0,156.2688,156.3642,156.0875,156.097,2919.0
2022-12-16 14:20:00,163.66,163.68,163.46,163.52,2228.0,156.1352,156.1543,155.9444,156.0016,2228.0
2022-12-16 14:25:00,163.48,163.5,163.32,163.32,3533.0,155.9635,155.9826,155.8108,155.8108,3533.0
2022-12-16 14:30:00,163.3,163.3,162.88,162.97,2621.0,155.7918,155.7918,155.3911,155.4769,2621.0
2022-12-16 14:35:00,162.92,163.16,162.92,163.11,8457.0,155.4292,155.6582,155.4292,155.6105,8457.0
2022-12-16 14:40:00,163.11,163.21,163.09,163.2,4571.0,155.6105,155.7059,155.5914,155.6964,4571.0
2022-12-16 14:45:00,163.22,163.22,162.98,163.18,4900.0,155.7154,155.7154,155.4865,155.6773,4900.0
2022-12-16 14:50:00,163.19,163.59,163.19,163.56,5615.0,155.6868,156.0684,155.6868,156.0398,5615.0
2022-12-16 14:55:00,163.61,163.83,163.46,163.67,7414.0,156.0875,156.2974,155.9444,156.1447,7414.0
2022-12-16 15:00:00,163.63,163.84,163.55,163.68,6493.0,156.1066,156.3069,156.0303,156.1543,6493.0
2022-12-16 15:05:00,163.68,163.68,163.32,163.36,5616.0,156.1543,156.1543,155.8108,155.849,5616.0
2022-12-16 15:10:00,163.35,163.89,163.35,163.85,6270.0,155.8395,156.3546,155.8395,156.3165,6270.0
2022-12-16 15:15:00,163.84,164.39,163.84,163.96,6885.0,156.3069,156.8316,156.3069,156.4214,6885.0
2022-12-16 15:20:00,163.91,164.12,163.91,164.11,9712.0,156.3737,156.5741,156.3737,156.5645,9712.0
2022-12-16 15:25:00,164.15,164.21,163.79,163.93,8517.0,156.6027,156.6599,156.2592,156.3928,8517.0
2022-12-16 15:30:00,163.97,164.22,163.86,164.03,12853.0,156.431,156.6695,156.326,156.4882,12853.0
2022-12-16 15:35:00,164.07,164.07,163.8,163.98,12180.0,156.5264,156.5264,156.2688,156.4405,12180.0
2022-12-16 15:40:00,163.95,164.45,163.9,164.26,13706.0,156.4119,156.8889,156.3642,156.7076,13706.0
2022-12-16 15:45:00,164.16,164.36,163.96,164.07,14744.0,156.6122,156.803,156.4214,156.5264,14744.0
2022-12-16 15:50:00,164.03,164.95,163.76,163.98,61617.0,156.4882,157.3659,156.2306,156.4405,61617.0
2022-12-16 15:55:00,164.06,164.18,163.49,163.67,220233.0,156.5168,156.6313,155.973,156.1447,220233.0
2022-12-19 09:30:00,164.29,164.33,163.1,163.38,19087.0,156.7362,156.7744,155.601,155.8681,19087.0
2022-12-19 09:35:00,163.38,163.46,162.67,162.81,8002.0,155.8681,155.9444,155.1907,155.3243,8002.0
2022-12-19 09:40:00,162.83,162.84,162.02,162.12,6702.0,155.3434,155.3529,154.5706,154.666,6702.0
2022-12-19 09:45:00,162.27,162.42,161.17,161.46,5899.0,154.8091,154.9522,153.7597,154.0364,5899.0
2022-12-19 09:50:00,161.5,161.59,161.23,161.42,6515.0,154.0745,154.1604,153.8169,153.9982,6515.0
2022-12-19 09:55:00,161.53,161.69,161.07,161.68,9652.0,154.1031,154.2558,153.6643,154.2462,9652.0
2022-12-19 10:00:00,161.59,161.75,161.04,161.16,9520.0,154.1604,154.313,153.6357,153.7501,9520.0
2022-12-19 10:05:00,161.09,161.09,160.46,160.52,10441.0,153.6834,153.6834,153.0823,153.1396,10441.0
2022-12-19 10:10:00,160.55,160.95,160.55,160.9,10622.0,153.1682,153.5498,153.1682,153.5021,10622.0
2022-12-19 10:15:00,160.87,161.26,160.6,161.03,11543.0,153.4735,153.8456,153.2159,153.6261,11543.0
2022-12-19 10:20:00,161.03,161.4,160.83,161.16,7321.0,153.6261,153.9791,153.4353,153.7501,7321.0
2022-12-19 10:25:00,161.23,161.6,161.13,161.29,8463.0,153.8169,154.1699,153.7215,153.8742,8463.0
2022-12-19 10:30:00,161.3,161.6,161.14,161.58,7868.0,153.8837,154.1699,153.7311,154.1508,7868.0
2022-12-19 10:35:00,161.62,161.68,160.9,161.07,5544.0,154.189,154.2462,153.5021,153.6643,5544.0
2022-12-19 10:40:00,160.97,161.22,160.91,160.91,5440.0,153.5689,153.8074,153.5116,153.5116,5440.0
2022-12-19 10:45:00,160.9,161.28,160.83,161.21,3771.0,153.5021,153.8646,153.4353,153.7978,3771.0
2022-12-19 10:50:00,161.17,161.23,160.89,160.92,2409.0,153.7597,153.8169,153.4926,153.5212,2409.0
2022-12-19 10:55:00,160.86,161.16,160.86,160.88,3401.0,153.4639,153.7501,153.4639,153.483,3401.0
2022-12-19 11:00:00,160.83,160.92,160.31,160.5,10249.0,153.4353,153.5212,152.9392,153.1205,10249.0
2022-12-19 11:05:00,160.56,160.8,160.46,160.68,9408.0,153.1777,153.4067,153.0823,153.2922,9408.0
2022-12-19 11:10:00,160.75,160.94,160.7,160.78,8787.0,153.359,153.5403,153.3113,153.3876,8787.0
2022-12-19 11:15:00,160.78,161.4,160.74,161.26,9413.0,153.3876,153.9791,153.3495,153.8456,9413.0
2022-12-19 11:20:00,161.28,161.34,160.97,161.14,8022.0,153.8646,153.9219,153.5689,153.7311,8022.0
2022-12-19 11:25:00,161.11,161.18,160.69,160.93,5975.0,153.7024,153.7692,153.3018,153.5307,5975.0
2022-12-19 11:30:00,160.89,160.89,160.42,160.58,4013.0,153.4926,153.4926,153.0442,153.1968,4013.0
2022-12-19 11:35:00,160.5,160.54,160.22,160.22,7224.0,153.1205,153.1587,152.8534,152.8534,7224.0
2022-12-19 11:40:00,160.13,160.24,159.82,160.24,7692.0,152.7675,152.8724,152.4718,152.8724,7692.0
2022-12-19 11:45:00,160.3,160.62,160.28,160.47,8375.0,152.9297,153.235,152.9106,153.0919,8375.0
2022-12-19 11:50:00,160.56,160.56,160.15,160.2,4885.0,153.1777,153.1777,152.7866,152.8343,4885.0
2022-12-19 11:55:00,160.12,160.12,159.76,159.76,2300.0,152.758,152.758,152.4145,152.4145,2300.0
2022-12-19 12:00:00,159.82,160.09,159.77,159.99,5837.0,152.4718,152.7293,152.4241,152.6339,5837.0
2022-12-19 12:05:00,159.98,160.15,159.84,160.08,4546.0,152.6244,152.7866,152.4908,152.7198,4546.0
2022-12-19 12:10:00,160.09,160.09,159.86,160.03,4777.0,152.7293,152.7293,152.5099,152.6721,4777.0
2022-12-19 12:15:00,160.03,160.03,159.91,160.01,3518.0,152.6721,152.6721,152.5576,152.653,3518.0
2022-12-19 12:20:00,160.07,160.16,159.77,159.82,3714.0,152.7103,152.7961,152.4241,152.4718,3714.0
2022-12-19 12:25:00,159.81,159.81,159.75,159.75,418.0,152.4622,152.4622,152.405,152.405,418.0
2022-12-19 12:30:00,159.79,159.86,159.55,159.55,9551.0,152.4431,152.5099,152.2142,152.2142,9551.0
2022-12-19 12:35:00,159.59,160.23,159.59,159.98,3235.0,152.2523,152.8629,152.2523,152.6244,3235.0
2022-12-19 12:40:00,160.06,160.11,159.96,160.05,3406.0,152.7007,152.7484,152.6053,152.6912,3406.0
2022-12-19 12:45:00,160.03,160.38,159.83,160.38,10922.0,152.6721,153.006,152.4813,153.006,10922.0
2022-12-19 12:50:00,160.37,160.69,160.36,160.48,2300.0,152.9965,153.3018,152.9869,153.1014,2300.0
2022-12-19 12:55:00,160.39,160.52,160.29,160.35,3553.0,153.0156,153.1396,152.9201,152.9774,3553.0
2022-12-19 13:00:00,160.38,160.44,160.23,160.35,3451.0,153.006,153.0633,152.8629,152.9774,3451.0
2022-12-19 13:05:00,160.47,160.47,160.02,160.14,4043.0,153.0919,153.0919,152.6626,152.777,4043.0
2022-12-19 13:10:00,160.12,160.35,160.11,160.3,2880.0,152.758,152.9774,152.7484,152.9297,2880.0
2022-12-19 13:15:00,160.34,160.35,160.16,160.32,3906.0,152.9679,152.9774,152.7961,152.9488,3906.0
2022-12-19 13:20:00,160.35,160.74,160.35,160.63,4127.0,152.9774,153.3495,152.9774,153.2445,4127.0
2022-12-19 13:25:00,160.64,160.71,160.03,160.03,2919.0,153.2541,153.3208,152.6721,152.6721,2919.0
2022-12-19 13:30:00,160.11,160.11,159.81,159.88,2966.0,152.7484,152.7484,152.4622,152.529,2966.0
2022-12-19 13:35:00,159.9,159.99,159.8,159.95,3586.0,152.5481,152.6339,152.4527,152.5958,3586.0
2022-12-19 13:40:00,159.91,159.99,159.46,159.47,6631.0,152.5576,152.6339,152.1283,152.1379,6631.0
2022-12-19 13:45:00,159.43,159.66,159.42,159.65,2350.0,152.0997,152.3191,152.0902,152.3096,2350.0
2022-12-19 13:50:00,159.58,159.67,159.4,159.64,3542.0,152.2428,152.3287,152.0711,152.3,3542.0
2022-12-19 13:55:00,159.59,159.62,159.24,159.34,15370.0,152.2523,152.281,151.9184,152.0138,15370.0
2022-12-19 14:00:00,159.26,159.38,158.81,158.85,4852.0,151.9375,152.052,151.5082,151.5464,4852.0
2022-12-19 14:05:00,158.82,159.4,158.82,159.28,6322.0,151.5177,152.0711,151.5177,151.9566,6322.0
2022-12-19 14:10:00,159.27,159.42,159.12,159.13,4607.0,151.947,152.0902,151.8039,151.8135,4607.0
2022-12-19 14:15:00,159.11,159.16,158.78,158.79,4114.0,151.7944,151.8421,151.4796,151.4891,4114.0
2022-12-19 14:20:00,158.77,159.16,158.76,158.76,2884.0,151.47,151.8421,151.4605,151.4605,2884.0
2022-12-19 14:25:00,158.82,159.04,158.76,158.76,5461.0,151.5177,151.7276,151.4605,151.4605,5461.0
2022-12-19 14:30:00,158.8,159.12,158.79,159.1,3562.0,151.4987,151.8039,151.4891,151.7849,3562.0
2022-12-19 14:35:00,159.1,159.24,158.99,159.13,5336.0,151.7849,151.9184,151.6799,151.8135,5336.0
2022-12-19 14:40:00,159.12,159.2,158.92,159.13,3970.0,151.8039,151.8803,151.6131,151.8135,3970.0
2022-12-19 14:45:00,159.2,159.45,159.12,159.22,8448.0,151.8803,152.1188,151.8039,151.8993,8448.0
2022-12-19 14:50:00,159.0,159.06,158.77,158.95,6192.0,151.6895,151.7467,151.47,151.6418,6192.0
2022-12-19 14:55:00,159.0,159.23,158.88,159.18,4647.0,151.6895,151.9089,151.575,151.8612,4647.0
2022-12-19 15:00:00,159.22,159.22,158.92,159.03,4865.0,151.8993,151.8993,151.6131,151.7181,4865.0
2022-12-19 15:05:00,159.01,159.06,158.61,158.94,5804.0,151.699,151.7467,151.3174,151.6322,5804.0
2022-12-19 15:10:00,158.84,159.01,158.53,158.53,6748.0,151.5368,151.699,151.2411,151.2411,6748.0
2022-12-19 15:15:00,158.58,158.92,158.55,158.83,7715.0,151.2888,151.6131,151.2602,151.5273,7715.0
2022-12-19 15:20:00,158.82,158.95,158.55,158.8,8787.0,151.5177,151.6418,151.2602,151.4987,8787.0
2022-12-19 15:25:00,158.9,159.08,158.69,158.74,8802.0,151.5941,151.7658,151.3937,151.4414,8802.0
2022-12-19 15:30:00,158.79,159.26,158.79,159.01,10357.0,151.4891,151.9375,151.4891,151.699,10357.0
2022-12-19 15:35:00,158.98,159.16,158.89,158.93,9898.0,151.6704,151.8421,151.5845,151.6227,9898.0
2022-12-19 15:40:00,158.88,159.16,158.77,159.11,13492.0,151.575,151.8421,151.47,151.7944,13492.0
2022-12-19 15:45:00,159.11,159.4,159.04,159.04,15647.0,151.7944,152.0711,151.7276,151.7276,15647.0
2022-12-19 15:50:00,159.12,159.57,159.12,159.54,30686.0,151.8039,152.2333,151.8039,152.2046,30686.0
2022-12-19 15:55:00,159.6,160.44,159.54,160.31,104658.0,152.2619,153.0633,152.2046,152.9392,104658.0
2022-12-20 09:30:00,157.99,158.31,157.05,157.61,23844.0,150.7259,151.0312,149.8291,150.3634,23844.0
2022-12-20 09:35:00,157.71,158.69,157.28,158.56,7345.0,150.4588,151.3937,150.0485,151.2697,7345.0
2022-12-20 09:40:00,158.57,158.79,157.43,157.67,14200.0,151.2792,151.4891,150.1916,150.4206,14200.0
2022-12-20 09:45:00,157.86,158.26,157.78,157.98,2545.0,150.6019,150.9835,150.5256,150.7164,2545.0
2022-12-20 09:50:00,157.83,158.37,157.81,158.1,5572.0,150.5733,151.0884,150.5542,150.8308,5572.0
2022-12-20 09:55:00,158.09,159.04,158.08,158.84,6241.0,150.8213,151.7276,150.8118,151.5368,6241.0
2022-12-20 10:00:00,158.86,159.25,158.75,158.77,3905.0,151.5559,151.928,151.451,151.47,3905.0
2022-12-20 10:05:00,158.77,159.4,158.46,158.46,4833.0,151.47,152.0711,151.1743,151.1743,4833.0
2022-12-20 10:10:00,158.68,159.29,158.32,159.09,4614.0,151.3842,151.9661,151.0407,151.7753,4614.0
2022-12-20 10:15:00,159.09,159.26,158.84,159.0,7321.0,151.7753,151.9375,151.5368,151.6895,7321.0
2022-12-20 10:20:00,159.22,159.82,159.17,159.57,4817.0,151.8993,152.4718,151.8516,152.2333,4817.0
2022-12-20 10:25:00,159.58,159.58,159.09,159.49,1509.0,152.2428,152.2428,151.7753,152.1569,1509.0
2022-12-20 10:30:00,159.69,160.21,159.68,159.9,2717.0,152.3477,152.8438,152.3382,152.5481,2717.0
2022-12-20 10:35:00,159.78,160.11,159.66,160.06,2734.0,152.4336,152.7484,152.3191,152.7007,2734.0
2022-12-20 10:40:00,159.94,160.02,159.67,159.89,3698.0,152.5862,152.6626,152.3287,152.5385,3698.0
2022-12-20 10:45:00,159.94,160.05,159.67,160.05,2750.0,152.5862,152.6912,152.3287,152.6912,2750.0
2022-12-20 10:50:00,159.89,160.15,159.86,159.94,4268.0,152.5385,152.7866,152.5099,152.5862,4268.0
2022-12-20 10:55:00,159.88,160.08,159.85,159.91,2687.0,152.529,152.7198,152.5004,152.5576,2687.0
2022-12-20 11:00:00,159.79,160.29,159.78,160.25,4075.0,152.4431,152.9201,152.4336,152.882,4075.0
2022-12-20 11:05:00,160.01,160.02,159.45,159.45,2825.0,152.653,152.6626,152.1188,152.1188,2825.0
2022-12-20 11:10:00,159.45,159.55,159.21,159.55,3463.0,152.1188,152.2142,151.8898,152.2142,3463.0
2022-12-20 11:15:00,159.34,159.38,158.86,159.05,4210.0,152.0138,152.052,151.5559,151.7372,4210.0
2022-12-20 11:20:00,159.08,159.3,159.02,159.24,2227.0,151.7658,151.9757,151.7085,151.9184,2227.0
2022-12-20 11:25:00,159.19,159.31,159.04,159.3,5048.0,151.8707,151.9852,151.7276,151.9757,5048.0
2022-12-20 11:30:00,159.29,159.56,159.29,159.46,1561.0,151.9661,152.2237,151.9661,152.1283,1561.0
2022-12-20 11:35:00,159.57,159.58,159.26,159.38,5152.0,152.2333,152.2428,151.9375,152.052,5152.0
2022-12-20 11:40:00,159.25,159.73,159.24,159.73,1596.0,151.928,152.3859,151.9184,152.3859,1596.0
2022-12-20 11:45:00,159.69,159.96,159.54,159.75,2194.0,152.3477,152.6053,152.2046,152.405,2194.0
2022-12-20 11:50:00,159.99,159.99,159.67,159.8,1400.0,152.6339,152.6339,152.3287,152.4527,1400.0
2022-12-20 11:55:00,159.73,160.18,159.73,160.18,1399.0,152.3859,152.8152,152.3859,152.8152,1399.0
2022-12-20 12:00:00,160.32,160.5,160.32,160.42,1715.0,152.9488,153.1205,152.9488,153.0442,1715.0
2022-12-20 12:05:00,160.4,160.86,160.4,160.67,1688.0,153.0251,153.4639,153.0251,153.2827,1688.0
2022-12-20 12:10:00,160.62,160.7,160.24,160.24,1448.0,153.235,153.3113,152.8724,152.8724,1448.0
2022-12-20 12:15:00,160.35,160.47,160.31,160.47,2101.0,152.9774,153.0919,152.9392,153.0919,2101.0
2022-12-20 12:20:00,160.4,160.46,160.33,160.46,1713.0,153.0251,153.0823,152.9583,153.0823,1713.0
2022-12-20 12:25:00,160.49,160.51,160.12,160.12,2104.0,153.111,153.13,152.758,152.758,2104.0
2022-12-20 12:30:00,159.89,159.99,159.74,159.75,2007.0,152.5385,152.6339,152.3954,152.405,2007.0
2022-12-20 12:35:00,159.72,159.86,159.72,159.86,1326.0,152.3764,152.5099,152.3764,152.5099,1326.0
2022-12-20 12:40:00,159.81,160.1,159.81,159.97,3200.0,152.4622,152.7389,152.4622,152.6149,3200.0
2022-12-20 12:45:00,159.94,160.2,159.94,160.16,4052.0,152.5862,152.8343,152.5862,152.7961,4052.0
2022-12-20 12:50:00,160.09,160.15,159.99,160.15,2296.0,152.7293,152.7866,152.6339,152.7866,2296.0
2022-12-20 12:55:00,160.11,160.27,160.1,160.19,2350.0,152.7484,152.9011,152.7389,152.8247,2350.0
2022-12-20 13:00:00,160.21,160.41,160.16,160.41,2916.0,152.8438,153.0346,152.7961,153.0346,2916.0
2022-12-20 13:05:00,160.32,160.38,160.07,160.16,3474.0,152.9488,153.006,152.7103,152.7961,3474.0
2022-12-20 13:10:00,160.02,160.08,159.97,160.04,1100.0,152.6626,152.7198,152.6149,152.6816,1100.0
2022-12-20 13:15:00,160.1,160.25,159.97,159.97,1600.0,152.7389,152.882,152.6149,152.6149,1600.0
2022-12-20 13:20:00,159.94,160.14,159.84,160.05,1784.0,152.5862,152.777,152.4908,152.6912,1784.0
2022-12-20 13:25:00,160.11,160.44,160.07,160.32,1847.0,152.7484,153.0633,152.7103,152.9488,1847.0
2022-12-20 13:30:00,160.47,160.79,160.47,160.56,5023.0,153.0919,153.3972,153.0919,153.1777,5023.0
2022-12-20 13:35:00,160.66,161.21,160.66,161.21,16345.0,153.2731,153.7978,153.2731,153.7978,16345.0
2022-12-20 13:40:00,161.22,161.22,160.85,160.97,19554.0,153.8074,153.8074,153.4544,153.5689,19554.0
2022-12-20 13:45:00,160.94,161.08,160.79,160.87,2740.0,153.5403,153.6738,153.3972,153.4735,2740.0
2022-12-20 13:50:00,160.9,161.01,160.85,160.85,10220.0,153.5021,153.607,153.4544,153.4544,10220.0
2022-12-20 13:55:00,160.87,160.94,160.42,160.48,3927.0,153.4735,153.5403,153.0442,153.1014,3927.0
2022-12-20 14:00:00,160.56,160.78,160.54,160.65,3363.0,153.1777,153.3876,153.1587,153.2636,3363.0
2022-12-20 14:05:00,160.64,160.7,160.42,160.52,6869.0,153.2541,153.3113,153.0442,153.1396,6869.0
2022-12-20 14:10:00,160.53,160.72,160.52,160.64,1811.0,153.1491,153.3304,153.1396,153.2541,1811.0
2022-12-20 14:15:00,160.62,160.64,160.39,160.45,2073.0,153.235,153.2541,153.0156,153.0728,2073.0
2022-12-20 14:20:00,160.43,160.53,160.34,160.53,2388.0,153.0537,153.1491,152.9679,153.1491,2388.0
2022-12-20 14:25:00,160.4,160.43,160.28,160.43,2198.0,153.0251,153.0537,152.9106,153.0537,2198.0
2022-12-20 14:30:00,160.37,160.41,160.17,160.28,11994.0,152.9965,153.0346,152.8057,152.9106,11994.0
2022-12-20 14:35:00,160.25,160.25,160.0,160.09,2876.0,152.882,152.882,152.6435,152.7293,2876.0
2022-12-20 14:40:00,160.09,160.12,159.86,159.96,3292.0,152.7293,152.758,152.5099,152.6053,3292.0
2022-12-20 14:45:00,159.95,160.02,159.92,159.93,2051.0,152.5958,152.6626,152.5672,152.5767,2051.0
2022-12-20 14:50:00,159.9,160.12,159.8,160.11,2959.0,152.5481,152.758,152.4527,152.7484,2959.0
2022-12-20 14:55:00,160.05,160.05,159.96,160.02,1230.0,152.6912,152.6912,152.6053,152.6626,1230.0
2022-12-20 15:00:00,160.02,160.02,159.7,159.74,5926.0,152.6626,152.6626,152.3573,152.3954,5926.0
2022-12-20 15:05:00,159.69,159.93,159.69,159.82,4649.0,152.3477,152.5767,152.3477,152.4718,4649.0
2022-12-20 15:10:00,159.88,159.94,159.82,159.86,4000.0,152.529,152.5862,152.4718,152.5099,4000.0
2022-12-20 15:15:00,159.94,160.03,159.89,159.9,3385.0,152.5862,152.6721,152.5385,152.5481,3385.0
2022-12-20 15:20:00,159.88,160.03,159.83,159.83,4001.0,152.529,152.6721,152.4813,152.4813,4001.0
2022-12-20 15:25:00,159.77,160.11,159.77,160.11,3616.0,152.4241,152.7484,152.4241,152.7484,3616.0
2022-12-20 15:30:00,160.04,160.34,159.97,160.09,3941.0,152.6816,152.9679,152.6149,152.7293,3941.0
2022-12-20 15:35:00,160.12,160.27,160.05,160.27,4392.0,152.758,152.9011,152.6912,152.9011,4392.0
2022-12-20 15:40:00,160.28,160.28,160.05,160.15,5231.0,152.9106,152.9106,152.6912,152.7866,5231.0
2022-12-20 15:45:00,160.13,160.28,160.05,160.22,8382.0,152.7675,152.9106,152.6912,152.8534,8382.0
2022-12-20 15:50:00,160.24,160.24,160.0,160.05,21541.0,152.8724,152.8724,152.6435,152.6912,21541.0
2022-12-20 15:55:00,160.07,160.24,159.49,159.49,64850.0,152.7103,152.8724,152.1569,152.1569,64850.0
2022-12-21 09:30:00,161.04,161.98,160.01,161.97,14914.0,153.6357,154.5324,152.653,154.5229,14914.0
2022-12-21 09:35:00,161.95,161.99,161.0,161.31,3784.0,154.5038,154.542,153.5975,153.8933,3784.0
2022-12-21 09:40:00,161.25,161.76,161.19,161.76,2367.0,153.836,154.3226,153.7788,154.3226,2367.0
2022-12-21 09:45:00,161.76,162.36,161.71,162.18,8522.0,154.3226,154.895,154.2749,154.7233,8522.0
2022-12-21 09:50:00,162.05,162.05,161.4,161.43,7386.0,154.5992,154.5992,153.9791,154.0077,7386.0
2022-12-21 09:55:00,161.62,161.71,160.97,161.15,3775.0,154.189,154.2749,153.5689,153.7406,3775.0
2022-12-21 10:00:00,160.86,161.57,160.86,161.26,3740.0,153.4639,154.1413,153.4639,153.8456,3740.0
2022-12-21 10:05:00,161.22,161.74,161.14,161.74,4099.0,153.8074,154.3035,153.7311,154.3035,4099.0
2022-12-21 10:10:00,161.85,161.91,161.45,161.52,4881.0,154.4084,154.4657,154.0268,154.0936,4881.0
2022-12-21 10:15:00,161.49,161.83,161.46,161.8,3049.0,154.065,154.3893,154.0364,154.3607,3049.0
2022-12-21 10:20:00,161.76,161.88,161.66,161.82,4304.0,154.3226,154.437,154.2272,154.3798,4304.0
2022-12-21 10:25:00,161.87,162.26,161.87,162.21,4262.0,154.4275,154.7996,154.4275,154.7519,4262.0
2022-12-21 10:30:00,162.38,162.98,162.26,162.95,5988.0,154.9141,155.4865,154.7996,155.4578,5988.0
2022-12-21 10:35:00,162.97,162.97,162.73,162.93,4700.0,155.4769,155.4769,155.248,155.4388,4700.0
2022-12-21 10:40:00,162.92,163.1,162.84,162.97,8452.0,155.4292,155.601,155.3529,155.4769,8452.0
2022-12-21 10:45:00,163.05,163.05,162.4,162.4,6796.0,155.5532,155.5532,154.9331,154.9331,6796.0
2022-12-21 10:50:00,162.42,162.51,162.15,162.15,3883.0,154.9522,155.0381,154.6946,154.6946,3883.0
2022-12-21 10:55:00,162.19,162.59,162.11,162.29,5519.0,154.7328,155.1144,154.6565,154.8282,5519.0
2022-12-21 11:00:00,162.35,162.95,162.35,162.95,9245.0,154.8854,155.4578,154.8854,155.4578,9245.0
2022-12-21 11:05:00,162.95,163.04,162.46,162.61,6247.0,155.4578,155.5437,154.9904,155.1335,6247.0
2022-12-21 11:10:00,162.7,162.75,162.58,162.71,3938.0,155.2193,155.267,155.1049,155.2289,3938.0
2022-12-21 11:15:00,162.87,162.96,162.73,162.79,3042.0,155.3815,155.4674,155.248,155.3052,3042.0
2022-12-21 11:20:00,162.76,162.88,162.56,162.62,3600.0,155.2766,155.3911,155.0858,155.143,3600.0
2022-12-21 11:25:00,162.66,162.74,162.42,162.74,1942.0,155.1812,155.2575,154.9522,155.2575,1942.0
2022-12-21 11:30:00,162.67,162.99,162.65,162.98,1309.0,155.1907,155.496,155.1716,155.4865,1309.0
2022-12-21 11:35:00,162.96,163.05,162.83,162.83,3429.0,155.4674,155.5532,155.3434,155.3434,3429.0
2022-12-21 11:40:00,162.81,162.99,162.66,162.99,2250.0,155.3243,155.496,155.1812,155.496,2250.0
2022-12-21 11:45:00,163.05,163.07,162.71,162.77,4064.0,155.5532,155.5723,155.2289,155.2861,4064.0
2022-12-21 11:50:00,162.77,162.95,162.63,162.95,1200.0,155.2861,155.4578,155.1526,155.4578,1200.0
2022-12-21 11:55:00,162.97,163.2,162.96,163.02,3108.0,155.4769,155.6964,155.4674,155.5246,3108.0
2022-12-21 12:00:00,163.04,163.05,162.74,162.92,3459.0,155.5437,155.5532,155.2575,155.4292,3459.0
2022-12-21 12:05:00,163.05,163.36,163.05,163.16,7617.0,155.5532,155.849,155.5532,155.6582,7617.0
2022-12-21 12:10:00,163.15,163.26,163.02,163.16,13295.0,155.6487,155.7536,155.5246,155.6582,13295.0
2022-12-21 12:15:00,163.15,163.19,162.94,163.02,11674.0,155.6487,155.6868,155.4483,155.5246,11674.0
2022-12-21 12:20:00,163.02,163.2,162.94,163.18,3400.0,155.5246,155.6964,155.4483,155.6773,3400.0
2022-12-21 12:25:00,163.18,163.18,162.93,163.08,3605.0,155.6773,155.6773,155.4388,155.5819,3605.0
2022-12-21 12:30:00,163.01,163.43,163.01,163.39,5572.0,155.5151,155.9158,155.5151,155.8776,5572.0
2022-12-21 12:35:00,163.38,163.56,163.31,163.56,4100.0,155.8681,156.0398,155.8013,156.0398,4100.0
2022-12-21 12:40:00,163.52,163.54,163.36,163.45,4281.0,156.0016,156.0207,155.849,155.9349,4281.0
2022-12-21 12:45:00,163.43,163.52,163.27,163.5,9508.0,155.9158,156.0016,155.7631,155.9826,9508.0
2022-12-21 12:50:00,163.53,163.58,163.4,163.56,4849.0,156.0112,156.0589,155.8872,156.0398,4849.0
2022-12-21 12:55:00,163.57,163.69,163.55,163.67,1802.0,156.0493,156.1638,156.0303,156.1447,1802.0
2022-12-21 13:00:00,163.68,163.83,163.56,163.83,6958.0,156.1543,156.2974,156.0398,156.2974,6958.0
2022-12-21 13:05:00,163.78,163.84,163.72,163.77,3135.0,156.2497,156.3069,156.1924,156.2401,3135.0
2022-12-21 13:10:00,163.67,163.74,163.38,163.49,3400.0,156.1447,156.2115,155.8681,155.973,3400.0
2022-12-21 13:15:00,163.43,163.68,163.35,163.44,3152.0,155.9158,156.1543,155.8395,155.9253,3152.0
2022-12-21 13:20:00,163.38,163.44,163.07,163.07,4009.0,155.8681,155.9253,155.5723,155.5723,4009.0
2022-12-21 13:25:00,163.07,163.15,162.92,162.92,3571.0,155.5723,155.6487,155.4292,155.4292,3571.0
2022-12-21 13:30:00,162.92,163.1,162.89,163.09,3670.0,155.4292,155.601,155.4006,155.5914,3670.0
2022-12-21 13:35:00,163.06,163.1,162.85,162.87,4986.0,155.5628,155.601,155.3624,155.3815,4986.0
2022-12-21 13:40:00,162.9,162.93,162.65,162.79,4701.0,155.4101,155.4388,155.1716,155.3052,4701.0
2022-12-21 13:45:00,162.81,162.9,162.55,162.55,4797.0,155.3243,155.4101,155.0762,155.0762,4797.0
2022-12-21 13:50:00,162.56,162.79,162.51,162.79,6523.0,155.0858,155.3052,155.0381,155.3052,6523.0
2022-12-21 13:55:00,162.82,162.91,162.63,162.63,5209.0,155.3338,155.4197,155.1526,155.1526,5209.0
2022-12-21 14:00:00,162.63,163.12,162.63,163.06,6625.0,155.1526,155.62,155.1526,155.5628,6625.0
2022-12-21 14:05:00,163.11,163.22,163.04,163.18,4909.0,155.6105,155.7154,155.5437,155.6773,4909.0
2022-12-21 14:10:00,163.2,163.3,163.07,163.09,3678.0,155.6964,155.7918,155.5723,155.5914,3678.0
2022-12-21 14:15:00,163.17,163.2,162.8,162.8,3464.0,155.6677,155.6964,155.3147,155.3147,3464.0
2022-12-21 14:20:00,162.77,162.83,162.68,162.74,9770.0,155.2861,155.3434,155.2003,155.2575,9770.0
2022-12-21 14:25:00,162.69,162.77,162.5,162.52,8612.0,155.2098,155.2861,155.0285,155.0476,8612.0
2022-12-21 14:30:00,162.56,162.87,162.47,162.83,6054.0,155.0858,155.3815,154.9999,155.3434,6054.0
2022-12-21 14:35:00,162.79,162.84,162.6,162.8,4350.0,155.3052,155.3529,155.1239,155.3147,4350.0
2022-12-21 14:40:00,162.8,162.84,162.64,162.74,5979.0,155.3147,155.3529,155.1621,155.2575,5979.0
2022-12-21 14:45:00,162.68,162.84,162.56,162.58,5760.0,155.2003,155.3529,155.0858,155.1049,5760.0
2022-12-21 14:50:00,162.54,162.54,162.37,162.44,3801.0,155.0667,155.0667,154.9045,154.9713,3801.0
2022-12-21 14:55:00,162.44,162.63,162.35,162.63,8086.0,154.9713,155.1526,154.8854,155.1526,8086.0
2022-12-21 15:00:00,162.57,162.73,162.55,162.73,11612.0,155.0953,155.248,155.0762,155.248,11612.0
2022-12-21 15:05:00,162.7,162.71,162.37,162.45,9089.0,155.2193,155.2289,154.9045,154.9808,9089.0
2022-12-21 15:10:00,162.4,162.68,162.35,162.56,8841.0,154.9331,155.2003,154.8854,155.0858,8841.0
2022-12-21 15:15:00,162.62,162.63,162.28,162.44,8181.0,155.143,155.1526,154.8187,154.9713,8181.0
2022-12-21 15:20:00,162.43,162.43,162.28,162.38,7439.0,154.9618,154.9618,154.8187,154.9141,7439.0
2022-12-21 15:25:00,162.38,162.6,162.36,162.37,9030.0,154.9141,155.1239,154.895,154.9045,9030.0
2022-12-21 15:30:00,162.37,162.94,162.36,162.9,10638.0,154.9045,155.4483,154.895,155.4101,10638.0
2022-12-21 15:35:00,162.87,163.17,162.87,163.15,16357.0,155.3815,155.6677,155.3815,155.6487,16357.0
2022-12-21 15:40:00,163.17,163.22,162.8,162.89,16160.0,155.6677,155.7154,155.3147,155.4006,16160.0
2022-12-21 15:45:00,162.88,163.29,162.8,163.18,23632.0,155.3911,155.7822,155.3147,155.6773,23632.0
2022-12-21 15:50:00,163.15,163.31,162.72,163.25,51898.0,155.6487,155.8013,155.2384,155.7441,51898.0
2022-12-21 15:55:00,163.43,163.57,163.21,163.42,110647.0,155.9158,156.0493,155.7059,155.9062,110647.0
2022-12-22 09:30:00,159.86,161.01,158.16,158.31,18048.0,152.5099,153.607,150.8881,151.0312,18048.0
2022-12-22 09:35:00,158.0,158.75,157.88,158.28,10606.0,150.7354,151.451,150.621,151.0026,10606.0
2022-12-22 09:40:00,158.25,158.53,158.02,158.36,4978.0,150.9739,151.2411,150.7545,151.0789,4978.0
2022-12-22 09:45:00,158.26,158.38,157.69,157.69,22570.0,150.9835,151.098,150.4397,150.4397,22570.0
2022-12-22 09:50:00,157.79,158.04,157.58,157.79,4243.0,150.5351,150.7736,150.3348,150.5351,4243.0
2022-12-22 09:55:00,157.8,158.14,157.59,158.14,6336.0,150.5446,150.869,150.3443,150.869,6336.0
2022-12-22 10:00:00,158.08,158.28,156.81,156.97,11456.0,150.8118,151.0026,149.6002,149.7528,11456.0
2022-12-22 10:05:00,156.98,157.32,156.75,157.04,9730.0,149.7623,150.0867,149.5429,149.8196,9730.0
2022-12-22 10:10:00,156.89,156.89,155.88,156.15,47500.0,149.6765,149.6765,148.7129,148.9705,47500.0
2022-12-22 10:15:00,155.96,156.54,155.81,156.53,6129.0,148.7892,149.3426,148.6461,149.333,6129.0
2022-12-22 10:20:00,156.59,156.62,156.12,156.24,6131.0,149.3903,149.4189,148.9419,149.0564,6131.0
2022-12-22 10:25:00,156.13,156.67,156.11,156.33,11398.0,148.9514,149.4666,148.9323,149.1422,11398.0
2022-12-22 10:30:00,156.33,156.47,155.96,156.28,7410.0,149.1422,149.2758,148.7892,149.0945,7410.0
2022-12-22 10:35:00,156.19,156.54,156.18,156.35,7133.0,149.0087,149.3426,148.9991,149.1613,7133.0
2022-12-22 10:40:00,156.31,156.68,156.21,156.43,3337.0,149.1231,149.4761,149.0277,149.2376,3337.0
2022-12-22 10:45:00,156.31,156.74,156.13,156.6,4942.0,149.1231,149.5334,148.9514,149.3998,4942.0
2022-12-22 10:50:00,156.54,156.6,156.36,156.36,4947.0,149.3426,149.3998,149.1708,149.1708,4947.0
2022-12-22 10:55:00,156.42,156.48,156.05,156.35,6537.0,149.2281,149.2853,148.8751,149.1613,6537.0
2022-12-22 11:00:00,156.36,156.71,156.32,156.63,13806.0,149.1708,149.5048,149.1327,149.4284,13806.0
2022-12-22 11:05:00,156.59,156.98,156.55,156.61,5928.0,149.3903,149.7623,149.3521,149.4093,5928.0
2022-12-22 11:10:00,156.57,156.61,156.26,156.32,4200.0,149.3712,149.4093,149.0754,149.1327,4200.0
2022-12-22 11:15:00,156.19,156.49,156.09,156.12,4489.0,149.0087,149.2949,148.9133,148.9419,4489.0
2022-12-22 11:20:00,156.02,156.17,155.77,155.77,6778.0,148.8465,148.9896,148.608,148.608,6778.0
2022-12-22 11:25:00,155.75,155.77,155.37,155.56,5481.0,148.5889,148.608,148.2264,148.4076,5481.0
2022-12-22 11:30:00,155.52,155.64,155.24,155.33,5051.0,148.3695,148.4839,148.1023,148.1882,5051.0
2022-12-22 11:35:00,155.31,155.4,154.86,154.93,32740.0,148.1691,148.255,147.7398,147.8066,32740.0
2022-12-22 11:40:00,154.93,155.03,154.74,154.9,10527.0,147.8066,147.902,147.6253,147.778,10527.0
2022-12-22 11:45:00,154.9,154.9,154.54,154.74,4089.0,147.778,147.778,147.4345,147.6253,4089.0
2022-12-22 11:50:00,154.8,155.0,154.67,154.77,11401.0,147.6826,147.8734,147.5585,147.6539,11401.0
2022-12-22 11:55:00,154.74,154.76,154.28,154.57,6108.0,147.6253,147.6444,147.1865,147.4631,6108.0
2022-12-22 12:00:00,154.55,154.78,154.45,154.66,8257.0,147.4441,147.6635,147.3487,147.549,8257.0
2022-12-22 12:05:00,154.67,154.87,154.46,154.65,4702.0,147.5585,147.7494,147.3582,147.5395,4702.0
2022-12-22 12:10:00,154.64,154.81,154.56,154.64,3359.0,147.5299,147.6921,147.4536,147.5299,3359.0
2022-12-22 12:15:00,154.58,154.81,154.58,154.66,3569.0,147.4727,147.6921,147.4727,147.549,3569.0
2022-12-22 12:20:00,154.57,154.57,154.12,154.13,5221.0,147.4631,147.4631,147.0338,147.0434,5221.0
2022-12-22 12:25:00,154.12,154.48,153.96,154.41,23530.0,147.0338,147.3773,146.8812,147.3105,23530.0
2022-12-22 12:30:00,154.46,154.74,154.42,154.74,10884.0,147.3582,147.6253,147.32,147.6253,10884.0
2022-12-22 12:35:00,154.73,154.83,154.23,154.45,30447.0,147.6158,147.7112,147.1388,147.3487,30447.0
2022-12-22 12:40:00,154.46,154.72,154.19,154.72,18037.0,147.3582,147.6062,147.1006,147.6062,18037.0
2022-12-22 12:45:00,154.72,155.35,154.7,155.35,13793.0,147.6062,148.2073,147.5872,148.2073,13793.0
2022-12-22 12:50:00,155.34,155.72,155.11,155.71,15044.0,148.1977,148.5603,147.9783,148.5507,15044.0
2022-12-22 12:55:00,155.69,155.89,155.56,155.81,16481.0,148.5316,148.7225,148.4076,148.6461,16481.0
2022-12-22 13:00:00,155.81,155.81,155.01,155.05,13811.0,148.6461,148.6461,147.8829,147.9211,13811.0
2022-12-22 13:05:00,155.03,155.12,154.57,154.99,7404.0,147.902,147.9879,147.4631,147.8638,7404.0
2022-12-22 13:10:00,155.0,155.19,154.77,154.94,6089.0,147.8734,148.0546,147.6539,147.8161,6089.0
2022-12-22 13:15:00,154.82,155.01,154.67,154.76,5299.0,147.7017,147.8829,147.5585,147.6444,5299.0
2022-12-22 13:20:00,154.86,154.86,154.43,154.65,7768.0,147.7398,147.7398,147.3296,147.5395,7768.0
2022-12-22 13:25:00,154.65,154.97,154.58,154.68,5727.0,147.5395,147.8448,147.4727,147.5681,5727.0
2022-12-22 13:30:00,154.69,155.27,154.69,155.15,17710.0,147.5776,148.131,147.5776,148.0165,17710.0
2022-12-22 13:35:00,155.17,155.85,155.1,155.85,8585.0,148.0356,148.6843,147.9688,148.6843,8585.0
2022-12-22 13:40:00,155.79,156.17,155.76,156.08,17586.0,148.6271,148.9896,148.5984,148.9037,17586.0
2022-12-22 13:45:00,155.98,156.07,155.88,155.98,6127.0,148.8083,148.8942,148.7129,148.8083,6127.0
2022-12-22 13:50:00,156.05,156.46,156.03,156.46,20898.0,148.8751,149.2662,148.856,149.2662,20898.0
2022-12-22 13:55:00,156.41,156.46,156.09,156.16,10666.0,149.2185,149.2662,148.9133,148.98,10666.0
2022-12-22 14:00:00,156.15,156.57,155.98,155.98,9092.0,148.9705,149.3712,148.8083,148.8083,9092.0
2022-12-22 14:05:00,156.06,156.17,155.9,156.0,4293.0,148.8846,148.9896,148.732,148.8274,4293.0
2022-12-22 14:10:00,156.06,156.59,156.03,156.49,5151.0,148.8846,149.3903,148.856,149.2949,5151.0
2022-12-22 14:15:00,156.47,156.48,155.85,155.86,3692.0,149.2758,149.2853,148.6843,148.6938,3692.0
2022-12-22 14:20:00,155.85,155.98,155.51,155.82,25516.0,148.6843,148.8083,148.3599,148.6557,25516.0
2022-12-22 14:25:00,155.83,156.43,155.79,156.35,14899.0,148.6652,149.2376,148.6271,149.1613,14899.0
2022-12-22 14:30:00,156.32,156.63,156.16,156.61,13490.0,149.1327,149.4284,148.98,149.4093,13490.0
2022-12-22 14:35:00,156.62,156.63,156.2,156.28,11466.0,149.4189,149.4284,149.0182,149.0945,11466.0
2022-12-22 14:40:00,156.34,156.44,156.07,156.21,7490.0,149.1518,149.2472,148.8942,149.0277,7490.0
2022-12-22 14:45:00,156.17,156.56,156.17,156.47,3759.0,148.9896,149.3616,148.9896,149.2758,3759.0
2022-12-22 14:50:00,156.52,156.72,156.35,156.68,6992.0,149.3235,149.5143,149.1613,149.4761,6992.0
2022-12-22 14:55:00,156.63,157.11,156.63,157.09,7435.0,149.4284,149.8864,149.4284,149.8673,7435.0
2022-12-22 15:00:00,157.13,157.33,156.96,157.17,11848.0,149.9054,150.0962,149.7433,149.9436,11848.0
2022-12-22 15:05:00,157.13,157.7,156.98,157.7,22494.0,149.9054,150.4492,149.7623,150.4492,22494.0
2022-12-22 15:10:00,157.7,157.71,157.47,157.54,10980.0,150.4492,150.4588,150.2298,150.2966,10980.0
2022-12-22 15:15:00,157.58,158.25,157.57,158.23,14488.0,150.3348,150.9739,150.3252,150.9549,14488.0
2022-12-22 15:20:00,158.26,158.5,158.12,158.22,23773.0,150.9835,151.2125,150.8499,150.9453,23773.0
2022-12-22 15:25:00,158.28,158.4,157.98,158.05,33654.0,151.0026,151.117,150.7164,150.7831,33654.0
2022-12-22 15:30:00,158.1,158.13,157.33,157.39,15759.0,150.8308,150.8595,150.0962,150.1535,15759.0
2022-12-22 15:35:00,157.39,157.45,156.84,157.09,21116.0,150.1535,150.2107,149.6288,149.8673,21116.0
2022-12-22 15:40:00,157.09,157.23,156.91,157.19,19817.0,149.8673,150.0008,149.6956,149.9627,19817.0
2022-12-22 15:45:00,157.15,157.36,156.94,157.34,21078.0,149.9245,150.1249,149.7242,150.1058,21078.0
2022-12-22 15:50:00,157.39,157.97,157.22,157.59,54142.0,150.1535,150.7068,149.9913,150.3443,54142.0
2022-12-22 15:55:00,157.53,157.65,157.2,157.52,91252.0,150.287,150.4015,149.9722,150.2775,91252.0
2022-12-23 09:30:00,156.21,156.57,155.26,155.73,20571.0,149.0277,149.3712,148.1214,148.5698,20571.0
2022-12-23 09:35:00,155.92,155.92,154.2,154.71,17035.0,148.7511,148.7511,147.1102,147.5967,17035.0
2022-12-23 09:40:00,154.37,155.34,154.32,154.73,17285.0,147.2723,148.1977,147.2246,147.6158,17285.0
2022-12-23 09:45:00,154.59,155.01,154.29,155.0,10650.0,147.4822,147.8829,147.196,147.8734,10650.0
2022-12-23 09:50:00,155.02,155.25,154.78,154.83,12766.0,147.8925,148.1119,147.6635,147.7112,12766.0
2022-12-23 09:55:00,154.97,155.21,154.69,154.99,8526.0,147.8448,148.0737,147.5776,147.8638,8526.0
2022-12-23 10:00:00,155.12,156.67,154.62,154.7,15419.0,147.9879,149.4666,147.5108,147.5872,15419.0
2022-12-23 10:05:00,154.52,155.7,154.52,155.7,8610.0,147.4154,148.5412,147.4154,148.5412,8610.0
2022-12-23 10:10:00,155.66,156.09,155.63,155.93,10946.0,148.503,148.9133,148.4744,148.7606,10946.0
2022-12-23 10:15:00,155.7,157.24,155.63,157.24,5919.0,148.5412,150.0104,148.4744,150.0104,5919.0
2022-12-23 10:20:00,157.18,157.18,156.65,156.65,7276.0,149.9531,149.9531,149.4475,149.4475,7276.0
2022-12-23 10:25:00,156.58,157.16,156.57,156.57,5063.0,149.3807,149.9341,149.3712,149.3712,5063.0
2022-12-23 10:30:00,157.0,157.55,156.99,157.43,5024.0,149.7814,150.3061,149.7719,150.1916,5024.0
2022-12-23 10:35:00,157.51,157.76,157.19,157.65,4444.0,150.268,150.5065,149.9627,150.4015,4444.0
2022-12-23 10:40:00,157.59,157.76,157.18,157.3,4558.0,150.3443,150.5065,149.9531,150.0676,4558.0
2022-12-23 10:45:00,157.3,157.36,156.83,156.92,2897.0,150.0676,150.1249,149.6192,149.7051,2897.0
2022-12-23 10:50:00,156.92,156.92,156.42,156.81,3951.0,149.7051,149.7051,149.2281,149.6002,3951.0
2022-12-23 10:55:00,156.8,156.97,156.6,156.75,4653.0,149.5906,149.7528,149.3998,149.5429,4653.0
2022-12-23 11:00:00,156.72,156.72,156.02,156.53,7275.0,149.5143,149.5143,148.8465,149.333,7275.0
2022-12-23 11:05:00,156.53,156.53,156.11,156.27,6229.0,149.333,149.333,148.9323,149.085,6229.0
2022-12-23 11:10:00,156.34,156.71,156.34,156.62,3316.0,149.1518,149.5048,149.1518,149.4189,3316.0
2022-12-23 11:15:00,156.52,156.69,156.45,156.5,2993.0,149.3235,149.4857,149.2567,149.3044,2993.0
2022-12-23 11:20:00,156.64,156.81,156.44,156.58,5344.0,149.438,149.6002,149.2472,149.3807,5344.0
2022-12-23 11:25:00,156.61,156.8,156.51,156.51,2206.0,149.4093,149.5906,149.3139,149.3139,2206.0
2022-12-23 11:30:00,156.52,156.62,156.23,156.23,4623.0,149.3235,149.4189,149.0468,149.0468,4623.0
2022-12-23 11:35:00,156.17,156.57,156.17,156.57,2806.0,148.9896,149.3712,148.9896,149.3712,2806.0
2022-12-23 11:40:00,156.7,156.92,156.51,156.52,5502.0,149.4952,149.7051,149.3139,149.3235,5502.0
2022-12-23 11:45:00,156.35,156.48,156.15,156.29,6013.0,149.1613,149.2853,148.9705,149.1041,6013.0
2022-12-23 11:50:00,156.34,156.41,156.04,156.13,4793.0,149.1518,149.2185,148.8656,148.9514,4793.0
2022-12-23 11:55:00,156.09,156.32,156.09,156.28,1800.0,148.9133,149.1327,148.9133,149.0945,1800.0
2022-12-23 12:00:00,156.34,156.63,156.34,156.55,4270.0,149.1518,149.4284,149.1518,149.3521,4270.0
2022-12-23 12:05:00,156.5,156.56,156.27,156.28,2245.0,149.3044,149.3616,149.085,149.0945,2245.0
2022-12-23 12:10:00,156.27,156.54,156.22,156.44,2914.0,149.085,149.3426,149.0373,149.2472,2914.0
2022-12-23 12:15:00,156.34,156.46,156.11,156.46,2437.0,149.1518,149.2662,148.9323,149.2662,2437.0
2022-12-23 12:20:00,156.49,157.02,156.48,156.93,4524.0,149.2949,149.8005,149.2853,149.7146,4524.0
2022-12-23 12:25:00,157.03,157.12,156.83,156.88,7177.0,149.81,149.8959,149.6192,149.6669,7177.0
2022-12-23 12:30:00,156.81,156.88,156.65,156.88,6214.0,149.6002,149.6669,149.4475,149.6669,6214.0
2022-12-23 12:35:00,156.98,156.98,156.75,156.83,5357.0,149.7623,149.7623,149.5429,149.6192,5357.0
2022-12-23 12:40:00,156.81,156.82,156.18,156.26,4826.0,149.6002,149.6097,148.9991,149.0754,4826.0
2022-12-23 12:45:00,156.33,156.45,156.21,156.26,2013.0,149.1422,149.2567,149.0277,149.0754,2013.0
2022-12-23 12:50:00,156.35,156.36,156.22,156.29,3223.0,149.1613,149.1708,149.0373,149.1041,3223.0
2022-12-23 12:55:00,156.34,156.45,156.33,156.39,2229.0,149.1518,149.2567,149.1422,149.1995,2229.0
2022-12-23 13:00:00,156.35,156.67,156.35,156.58,800.0,149.1613,149.4666,149.1613,149.3807,800.0
2022-12-23 13:05:00,156.67,156.73,156.64,156.7,1628.0,149.4666,149.5238,149.438,149.4952,1628.0
2022-12-23 13:10:00,156.74,156.75,156.21,156.21,1819.0,149.5334,149.5429,149.0277,149.0277,1819.0
2022-12-23 13:15:00,156.34,156.69,156.34,156.59,6105.0,149.1518,149.4857,149.1518,149.3903,6105.0
2022-12-23 13:20:00,156.69,156.85,156.64,156.81,6150.0,149.4857,149.6383,149.438,149.6002,6150.0
2022-12-23 13:25:00,156.89,156.9,156.88,156.9,1600.0,149.6765,149.686,149.6669,149.686,1600.0
2022-12-23 13:30:00,156.94,157.13,156.92,157.12,6188.0,149.7242,149.9054,149.7051,149.8959,6188.0
2022-12-23 13:35:00,157.16,157.2,157.0,157.08,4578.0,149.9341,149.9722,149.7814,149.8577,4578.0
2022-12-23 13:40:00,157.18,157.34,157.06,157.11,8957.0,149.9531,150.1058,149.8387,149.8864,8957.0
2022-12-23 13:45:00,157.12,157.12,156.64,157.02,5258.0,149.8959,149.8959,149.438,149.8005,5258.0
2022-12-23 13:50:00,156.96,157.0,156.83,156.98,2490.0,149.7433,149.7814,149.6192,149.7623,2490.0
2022-12-23 13:55:00,157.03,157.03,156.88,156.97,3033.0,149.81,149.81,149.6669,149.7528,3033.0
2022-12-23 14:00:00,156.91,157.01,156.6,156.6,6102.0,149.6956,149.791,149.3998,149.3998,6102.0
2022-12-23 14:05:00,156.7,156.85,156.54,156.54,2362.0,149.4952,149.6383,149.3426,149.3426,2362.0
2022-12-23 14:10:00,156.61,156.76,156.51,156.73,2882.0,149.4093,149.5525,149.3139,149.5238,2882.0
2022-12-23 14:15:00,156.72,156.97,156.72,156.86,2400.0,149.5143,149.7528,149.5143,149.6479,2400.0
2022-12-23 14:20:00,156.91,156.93,156.81,156.83,4747.0,149.6956,149.7146,149.6002,149.6192,4747.0
2022-12-23 14:25:00,156.89,157.06,156.89,156.99,4165.0,149.6765,149.8387,149.6765,149.7719,4165.0
2022-12-23 14:30:00,157.02,157.14,156.97,157.1,4911.0,149.8005,149.915,149.7528,149.8768,4911.0
2022-12-23 14:35:00,157.1,157.21,157.1,157.14,1517.0,149.8768,149.9818,149.8768,149.915,1517.0
2022-12-23 14:40:00,157.19,157.25,156.85,156.86,3471.0,149.9627,150.0199,149.6383,149.6479,3471.0
2022-12-23 14:45:00,156.94,157.02,156.76,156.78,4209.0,149.7242,149.8005,149.5525,149.5715,4209.0
2022-12-23 14:50:00,156.85,157.02,156.85,156.93,1149.0,149.6383,149.8005,149.6383,149.7146,1149.0
2022-12-23 14:55:00,156.98,157.2,156.97,157.18,6653.0,149.7623,149.9722,149.7528,149.9531,6653.0
2022-12-23 15:00:00,157.21,157.42,157.11,157.11,4227.0,149.9818,150.1821,149.8864,149.8864,4227.0
2022-12-23 15:05:00,157.09,157.12,156.9,157.05,4178.0,149.8673,149.8959,149.686,149.8291,4178.0
2022-12-23 15:10:00,157.12,157.2,156.96,156.97,1629.0,149.8959,149.9722,149.7433,149.7528,1629.0
2022-12-23 15:15:00,157.07,157.22,157.07,157.18,4875.0,149.8482,149.9913,149.8482,149.9531,4875.0
2022-12-23 15:20:00,157.19,157.27,157.0,157.02,7997.0,149.9627,150.039,149.7814,149.8005,7997.0
2022-12-23 15:25:00,157.06,157.06,156.8,156.9,3069.0,149.8387,149.8387,149.5906,149.686,3069.0
2022-12-23 15:30:00,156.94,156.99,156.7,156.8,2868.0,149.7242,149.7719,149.4952,149.5906,2868.0
2022-12-23 15:35:00,156.84,156.85,156.59,156.85,4100.0,149.6288,149.6383,149.3903,149.6383,4100.0
2022-12-23 15:40:00,156.79,157.35,156.79,157.35,9830.0,149.5811,150.1153,149.5811,150.1153,9830.0
2022-12-23 15:45:00,157.3,157.52,157.26,157.49,9296.0,150.0676,150.2775,150.0295,150.2489,9296.0
2022-12-23 15:50:00,157.27,157.57,156.94,157.57,19392.0,150.039,150.3252,149.7242,150.3252,19392.0
2022-12-23 15:55:00,157.52,157.82,157.35,157.75,54438.0,150.2775,150.5637,150.1153,150.4969,54438.0
2022-12-27 09:30:00,155.56,155.56,154.5,154.56,22749.0,148.4076,148.4076,147.3964,147.4536,22749.0
2022-12-27 09:35:00,154.54,154.78,153.86,153.98,11004.0,147.4345,147.6635,146.7858,146.9003,11004.0
2022-12-27 09:40:00,153.98,154.11,153.37,153.82,11385.0,146.9003,147.0243,146.3183,146.7476,11385.0
2022-12-27 09:45:00,153.77,153.94,153.29,153.81,7245.0,146.6999,146.8621,146.242,146.7381,7245.0
2022-12-27 09:50:00,153.77,154.03,153.61,153.81,7994.0,146.6999,146.948,146.5473,146.7381,7994.0
2022-12-27 09:55:00,153.81,153.95,153.68,153.68,10379.0,146.7381,146.8717,146.6141,146.6141,10379.0
2022-12-27 10:00:00,153.77,153.98,153.49,153.97,9156.0,146.6999,146.9003,146.4328,146.8907,9156.0
2022-12-27 10:05:00,153.97,154.03,153.45,153.55,10206.0,146.8907,146.948,146.3946,146.49,10206.0
2022-12-27 10:10:00,153.49,154.13,153.3,154.1,4020.0,146.4328,147.0434,146.2515,147.0148,4020.0
2022-12-27 10:15:00,153.84,154.4,153.7,154.39,5049.0,146.7667,147.301,146.6331,147.2914,5049.0
2022-12-27 10:20:00,154.36,154.96,154.35,154.53,9710.0,147.2628,147.8352,147.2533,147.425,9710.0
2022-12-27 10:25:00,154.57,154.65,154.45,154.46,2982.0,147.4631,147.5395,147.3487,147.3582,2982.0
2022-12-27 10:30:00,154.44,154.62,154.03,154.59,7545.0,147.3391,147.5108,146.948,147.4822,7545.0
2022-12-27 10:35:00,154.57,154.67,154.23,154.56,6153.0,147.4631,147.5585,147.1388,147.4536,6153.0
2022-12-27 10:40:00,154.67,154.68,154.31,154.45,7174.0,147.5585,147.5681,147.2151,147.3487,7174.0
2022-12-27 10:45:00,154.39,154.67,154.3,154.6,6056.0,147.2914,147.5585,147.2056,147.4918,6056.0
2022-12-27 10:50:00,154.55,154.84,154.5,154.55,6487.0,147.4441,147.7207,147.3964,147.4441,6487.0
2022-12-27 10:55:00,154.39,154.41,153.98,154.1,5220.0,147.2914,147.3105,146.9003,147.0148,5220.0
2022-12-27 11:00:00,154.15,154.41,154.1,154.39,5886.0,147.0625,147.3105,147.0148,147.2914,5886.0
2022-12-27 11:05:00,154.33,154.7,154.26,154.58,3200.0,147.2342,147.5872,147.1674,147.4727,3200.0
2022-12-27 11:10:00,154.53,154.66,154.35,154.48,2300.0,147.425,147.549,147.2533,147.3773,2300.0
2022-12-27 11:15:00,154.4,154.58,154.31,154.31,2656.0,147.301,147.4727,147.2151,147.2151,2656.0
2022-12-27 11:20:00,154.36,154.49,154.15,154.45,12103.0,147.2628,147.3868,147.0625,147.3487,12103.0
2022-12-27 11:25:00,154.38,154.41,154.16,154.25,2600.0,147.2819,147.3105,147.072,147.1579,2600.0
2022-12-27 11:30:00,154.28,154.65,154.22,154.23,6010.0,147.1865,147.5395,147.1292,147.1388,6010.0
2022-12-27 11:35:00,154.25,154.41,154.23,154.41,1601.0,147.1579,147.3105,147.1388,147.3105,1601.0
2022-12-27 11:40:00,154.55,154.62,154.31,154.43,6515.0,147.4441,147.5108,147.2151,147.3296,6515.0
2022-12-27 11:45:00,154.49,154.65,154.39,154.49,3922.0,147.3868,147.5395,147.2914,147.3868,3922.0
2022-12-27 11:50:00,154.42,154.42,154.19,154.27,3004.0,147.32,147.32,147.1006,147.1769,3004.0
2022-12-27 11:55:00,154.26,154.34,154.07,154.07,4144.0,147.1674,147.2437,146.9861,146.9861,4144.0
2022-12-27 12:00:00,154.07,154.27,154.06,154.22,4800.0,146.9861,147.1769,146.9766,147.1292,4800.0
2022-12-27 12:05:00,154.22,154.27,153.9,153.9,4588.0,147.1292,147.1769,146.824,146.824,4588.0
2022-12-27 12:10:00,153.85,154.42,153.85,154.25,4331.0,146.7762,147.32,146.7762,147.1579,4331.0
2022-12-27 12:15:00,154.19,154.21,153.95,154.02,4697.0,147.1006,147.1197,146.8717,146.9384,4697.0
2022-12-27 12:20:00,154.02,154.02,153.65,153.71,4500.0,146.9384,146.9384,146.5854,146.6427,4500.0
2022-12-27 12:25:00,153.71,153.77,153.68,153.74,3840.0,146.6427,146.6999,146.6141,146.6713,3840.0
2022-12-27 12:30:00,153.73,153.95,153.69,153.91,3600.0,146.6618,146.8717,146.6236,146.8335,3600.0
2022-12-27 12:35:00,153.92,154.02,153.78,154.02,3946.0,146.843,146.9384,146.7095,146.9384,3946.0
2022-12-27 12:40:00,154.13,154.16,153.86,153.9,4926.0,147.0434,147.072,146.7858,146.824,4926.0
2022-12-27 12:45:00,153.87,153.87,153.52,153.64,3656.0,146.7953,146.7953,146.4614,146.5759,3656.0
2022-12-27 12:50:00,153.64,153.94,153.58,153.9,3851.0,146.5759,146.8621,146.5187,146.824,3851.0
2022-12-27 12:55:00,153.87,154.17,153.87,154.17,2974.0,146.7953,147.0815,146.7953,147.0815,2974.0
2022-12-27 13:00:00,154.13,154.13,153.95,153.98,5439.0,147.0434,147.0434,146.8717,146.9003,5439.0
2022-12-27 13:05:00,153.96,154.31,153.96,154.31,6944.0,146.8812,147.2151,146.8812,147.2151,6944.0
2022-12-27 13:10:00,154.37,154.38,154.04,154.04,2680.0,147.2723,147.2819,146.9575,146.9575,2680.0
2022-12-27 13:15:00,154.19,154.19,154.07,154.07,1300.0,147.1006,147.1006,146.9861,146.9861,1300.0
2022-12-27 13:20:00,154.08,154.12,153.99,154.12,2000.0,146.9957,147.0338,146.9098,147.0338,2000.0
2022-12-27 13:25:00,154.07,154.09,153.94,153.94,2383.0,146.9861,147.0052,146.8621,146.8621,2383.0
2022-12-27 13:30:00,153.96,153.96,153.74,153.77,2791.0,146.8812,146.8812,146.6713,146.6999,2791.0
2022-12-27 13:35:00,153.86,153.93,153.82,153.87,1781.0,146.7858,146.8526,146.7476,146.7953,1781.0
2022-12-27 13:40:00,153.89,154.02,153.79,153.79,2673.0,146.8144,146.9384,146.719,146.719,2673.0
2022-12-27 13:45:00,153.7,153.99,153.63,153.99,6202.0,146.6331,146.9098,146.5664,146.9098,6202.0
2022-12-27 13:50:00,153.86,153.86,153.68,153.81,1822.0,146.7858,146.7858,146.6141,146.7381,1822.0
2022-12-27 13:55:00,153.74,153.8,153.5,153.6,2958.0,146.6713,146.7285,146.4423,146.5377,2958.0
2022-12-27 14:00:00,153.51,153.97,153.51,153.87,3366.0,146.4519,146.8907,146.4519,146.7953,3366.0
2022-12-27 14:05:00,153.88,153.89,153.66,153.7,3364.0,146.8049,146.8144,146.595,146.6331,3364.0
2022-12-27 14:10:00,153.7,153.74,153.38,153.49,3052.0,146.6331,146.6713,146.3279,146.4328,3052.0
2022-12-27 14:15:00,153.49,153.49,153.35,153.43,3096.0,146.4328,146.4328,146.2992,146.3756,3096.0
2022-12-27 14:20:00,153.39,153.61,153.38,153.6,1975.0,146.3374,146.5473,146.3279,146.5377,1975.0
2022-12-27 14:25:00,153.64,153.68,153.31,153.42,4500.0,146.5759,146.6141,146.2611,146.366,4500.0
2022-12-27 14:30:00,153.5,153.56,153.36,153.52,3099.0,146.4423,146.4996,146.3088,146.4614,3099.0
2022-12-27 14:35:00,153.56,153.6,153.33,153.34,3241.0,146.4996,146.5377,146.2802,146.2897,3241.0
2022-12-27 14:40:00,153.27,153.43,153.24,153.36,6919.0,146.2229,146.3756,146.1943,146.3088,6919.0
2022-12-27 14:45:00,153.44,153.77,153.44,153.71,6001.0,146.3851,146.6999,146.3851,146.6427,6001.0
2022-12-27 14:50:00,153.72,153.81,153.57,153.62,5950.0,146.6522,146.7381,146.5091,146.5568,5950.0
2022-12-27 14:55:00,153.63,153.63,153.38,153.43,12207.0,146.5664,146.5664,146.3279,146.3756,12207.0
2022-12-27 15:00:00,153.5,153.53,153.33,153.4,9619.0,146.4423,146.471,146.2802,146.3469,9619.0
2022-12-27 15:05:00,153.36,153.86,153.36,153.85,4431.0,146.3088,146.7858,146.3088,146.7762,4431.0
2022-12-27 15:10:00,153.83,154.04,153.75,154.0,12183.0,146.7572,146.9575,146.6808,146.9194,12183.0
2022-12-27 15:15:00,154.0,154.17,153.93,153.96,12631.0,146.9194,147.0815,146.8526,146.8812,12631.0
2022-12-27 15:20:00,153.92,154.35,153.92,154.31,5200.0,146.843,147.2533,146.843,147.2151,5200.0
2022-12-27 15:25:00,154.3,154.58,154.26,154.48,17047.0,147.2056,147.4727,147.1674,147.3773,17047.0
2022-12-27 15:30:00,154.48,154.87,154.45,154.74,28935.0,147.3773,147.7494,147.3487,147.6253,28935.0
2022-12-27 15:35:00,154.77,154.87,154.57,154.61,14270.0,147.6539,147.7494,147.4631,147.5013,14270.0
2022-12-27 15:40:00,154.61,154.73,154.42,154.72,12046.0,147.5013,147.6158,147.32,147.6062,12046.0
2022-12-27 15:45:00,154.7,154.7,154.29,154.55,16470.0,147.5872,147.5872,147.196,147.4441,16470.0
2022-12-27 15:50:00,154.49,154.51,154.09,154.09,22326.0,147.3868,147.4059,147.0052,147.0052,22326.0
2022-12-27 15:55:00,154.14,154.14,153.54,153.72,89385.0,147.0529,147.0529,146.4805,146.6522,89385.0
2022-12-28 09:30:00,152.9,153.83,151.71,153.6,23816.0,145.8699,146.7572,144.7346,146.5377,23816.0
2022-12-28 09:35:00,153.7,154.33,153.7,154.02,5673.0,146.6331,147.2342,146.6331,146.9384,5673.0
2022-12-28 09:40:00,154.2,154.75,154.11,154.28,7296.0,147.1102,147.6349,147.0243,147.1865,7296.0
2022-12-28 09:45:00,154.37,154.85,154.35,154.75,5532.0,147.2723,147.7303,147.2533,147.6349,5532.0
2022-12-28 09:50:00,154.72,154.73,153.51,153.97,9861.0,147.6062,147.6158,146.4519,146.8907,9861.0
2022-12-28 09:55:00,154.1,154.32,153.87,154.02,2011.0,147.0148,147.2246,146.7953,146.9384,2011.0
2022-12-28 10:00:00,154.17,154.55,154.1,154.31,4951.0,147.0815,147.4441,147.0148,147.2151,4951.0
2022-12-28 10:05:00,154.15,154.46,154.15,154.2,3609.0,147.0625,147.3582,147.0625,147.1102,3609.0
2022-12-28 10:10:00,153.96,154.01,153.76,153.84,4541.0,146.8812,146.9289,146.6904,146.7667,4541.0
2022-12-28 10:15:00,153.86,154.18,153.85,154.1,6234.0,146.7858,147.0911,146.7762,147.0148,6234.0
2022-12-28 10:20:00,154.2,154.62,154.14,154.31,17466.0,147.1102,147.5108,147.0529,147.2151,17466.0
2022-12-28 10:25:00,154.21,154.21,153.43,153.53,8382.0,147.1197,147.1197,146.3756,146.471,8382.0
2022-12-28 10:30:00,153.59,153.99,153.47,153.75,4020.0,146.5282,146.9098,146.4137,146.6808,4020.0
2022-12-28 10:35:00,153.72,153.79,153.37,153.38,9710.0,146.6522,146.719,146.3183,146.3279,9710.0
2022-12-28 10:40:00,153.38,153.6,153.17,153.26,14631.0,146.3279,146.5377,146.1275,146.2134,14631.0
2022-12-28 10:45:00,153.15,153.3,153.0,153.03,19688.0,146.1084,146.2515,145.9653,145.994,19688.0
2022-12-28 10:50:00,152.95,153.0,152.47,152.6,14764.0,145.9176,145.9653,145.4597,145.5837,14764.0
2022-12-28 10:55:00,152.48,152.5,151.94,151.94,2136.0,145.4692,145.4883,144.9541,144.9541,2136.0
2022-12-28 11:00:00,151.91,152.02,151.53,151.92,3474.0,144.9254,145.0304,144.5629,144.935,3474.0
2022-12-28 11:05:00,151.76,151.91,151.58,151.77,3450.0,144.7823,144.9254,144.6106,144.7919,3450.0
2022-12-28 11:10:00,151.77,151.82,151.49,151.55,6554.0,144.7919,144.8396,144.5248,144.582,6554.0
2022-12-28 11:15:00,151.55,151.66,151.35,151.66,4046.0,144.582,144.6869,144.3912,144.6869,4046.0
2022-12-28 11:20:00,151.99,152.12,151.89,152.0,2822.0,145.0018,145.1258,144.9064,145.0113,2822.0
2022-12-28 11:25:00,151.99,152.12,151.95,152.1,2271.0,145.0018,145.1258,144.9636,145.1067,2271.0
2022-12-28 11:30:00,152.18,152.18,151.77,151.89,5895.0,145.183,145.183,144.7919,144.9064,5895.0
2022-12-28 11:35:00,151.91,151.93,151.66,151.81,3336.0,144.9254,144.9445,144.6869,144.83,3336.0
2022-12-28 11:40:00,151.93,152.4,151.93,152.4,4586.0,144.9445,145.3929,144.9445,145.3929,4586.0
2022-12-28 11:45:00,152.32,152.32,151.83,151.83,4730.0,145.3166,145.3166,144.8491,144.8491,4730.0
2022-12-28 11:50:00,151.8,152.03,151.8,151.86,3400.0,144.8205,145.0399,144.8205,144.8777,3400.0
2022-12-28 11:55:00,151.91,151.93,151.7,151.78,3576.0,144.9254,144.9445,144.7251,144.8014,3576.0
2022-12-28 12:00:00,151.73,151.87,151.57,151.59,4111.0,144.7537,144.8873,144.6011,144.6202,4111.0
2022-12-28 12:05:00,151.57,151.75,151.35,151.74,5660.0,144.6011,144.7728,144.3912,144.7633,5660.0
2022-12-28 12:10:00,151.72,151.83,151.42,151.49,14816.0,144.7442,144.8491,144.458,144.5248,14816.0
2022-12-28 12:15:00,151.46,151.78,151.45,151.64,4602.0,144.4961,144.8014,144.4866,144.6679,4602.0
2022-12-28 12:20:00,151.66,151.67,151.55,151.66,2860.0,144.6869,144.6965,144.582,144.6869,2860.0
2022-12-28 12:25:00,151.65,151.9,151.65,151.85,3418.0,144.6774,144.9159,144.6774,144.8682,3418.0
2022-12-28 12:30:00,151.88,152.09,151.8,151.96,4058.0,144.8968,145.0972,144.8205,144.9731,4058.0
2022-12-28 12:35:00,151.99,152.13,151.82,151.96,3028.0,145.0018,145.1353,144.8396,144.9731,3028.0
2022-12-28 12:40:00,151.88,152.19,151.82,151.97,6280.0,144.8968,145.1926,144.8396,144.9827,6280.0
2022-12-28 12:45:00,152.04,152.45,152.02,152.45,4504.0,145.0495,145.4406,145.0304,145.4406,4504.0
2022-12-28 12:50:00,152.43,152.43,152.2,152.28,2000.0,145.4215,145.4215,145.2021,145.2784,2000.0
2022-12-28 12:55:00,152.31,152.53,152.07,152.46,3598.0,145.3071,145.5169,145.0781,145.4502,3598.0
2022-12-28 13:00:00,152.49,153.04,152.47,152.89,6638.0,145.4788,146.0035,145.4597,145.8604,6638.0
2022-12-28 13:05:00,152.89,153.07,152.69,152.82,8453.0,145.8604,146.0321,145.6696,145.7936,8453.0
2022-12-28 13:10:00,152.8,153.12,152.62,152.62,8423.0,145.7745,146.0798,145.6028,145.6028,8423.0
2022-12-28 13:15:00,152.64,152.69,152.26,152.3,3200.0,145.6219,145.6696,145.2594,145.2975,3200.0
2022-12-28 13:20:00,152.36,152.36,152.01,152.13,5447.0,145.3548,145.3548,145.0208,145.1353,5447.0
2022-12-28 13:25:00,152.03,152.31,152.03,152.25,3836.0,145.0399,145.3071,145.0399,145.2498,3836.0
2022-12-28 13:30:00,152.3,152.3,151.95,151.95,6485.0,145.2975,145.2975,144.9636,144.9636,6485.0
2022-12-28 13:35:00,151.9,152.12,151.84,152.0,4681.0,144.9159,145.1258,144.8587,145.0113,4681.0
2022-12-28 13:40:00,152.0,152.26,152.0,152.09,3812.0,145.0113,145.2594,145.0113,145.0972,3812.0
2022-12-28 13:45:00,152.1,152.3,151.99,152.03,7322.0,145.1067,145.2975,145.0018,145.0399,7322.0
2022-12-28 13:50:00,152.03,152.07,151.83,152.07,6619.0,145.0399,145.0781,144.8491,145.0781,6619.0
2022-12-28 13:55:00,152.16,152.23,151.84,151.89,6124.0,145.164,145.2307,144.8587,144.9064,6124.0
2022-12-28 14:00:00,151.91,152.0,151.84,151.94,3664.0,144.9254,145.0113,144.8587,144.9541,3664.0
2022-12-28 14:05:00,151.94,151.94,151.65,151.68,2800.0,144.9541,144.9541,144.6774,144.706,2800.0
2022-12-28 14:10:00,151.74,152.05,151.71,152.05,6338.0,144.7633,145.059,144.7346,145.059,6338.0
2022-12-28 14:15:00,152.03,152.11,151.89,152.11,2882.0,145.0399,145.1163,144.9064,145.1163,2882.0
2022-12-28 14:20:00,152.13,152.16,151.7,151.73,4140.0,145.1353,145.164,144.7251,144.7537,4140.0
2022-12-28 14:25:00,151.82,151.82,151.62,151.62,3202.0,144.8396,144.8396,144.6488,144.6488,3202.0
2022-12-28 14:30:00,151.57,151.87,151.51,151.51,5489.0,144.6011,144.8873,144.5438,144.5438,5489.0
2022-12-28 14:35:00,151.45,151.6,151.18,151.47,11235.0,144.4866,144.6297,144.229,144.5057,11235.0
2022-12-28 14:40:00,151.45,151.93,151.45,151.84,6178.0,144.4866,144.9445,144.4866,144.8587,6178.0
2022-12-28 14:45:00,151.98,152.07,151.74,151.8,6404.0,144.9922,145.0781,144.7633,144.8205,6404.0
2022-12-28 14:50:00,151.84,151.84,151.57,151.69,7152.0,144.8587,144.8587,144.6011,144.7156,7152.0
2022-12-28 14:55:00,151.56,151.7,151.52,151.61,4700.0,144.5915,144.7251,144.5534,144.6392,4700.0
2022-12-28 15:00:00,151.56,151.64,151.25,151.4,13627.0,144.5915,144.6679,144.2958,144.4389,13627.0
2022-12-28 15:05:00,151.43,151.45,151.29,151.32,3808.0,144.4675,144.4866,144.334,144.3626,3808.0
2022-12-28 15:10:00,151.4,151.41,150.91,150.93,6400.0,144.4389,144.4484,143.9714,143.9905,6400.0
2022-12-28 15:15:00,150.9,151.47,150.9,151.29,5721.0,143.9619,144.5057,143.9619,144.334,5721.0
2022-12-28 15:20:00,151.27,151.37,151.02,151.12,9925.0,144.3149,144.4103,144.0764,144.1718,9925.0
2022-12-28 15:25:00,151.12,151.39,151.07,151.07,13408.0,144.1718,144.4294,144.1241,144.1241,13408.0
2022-12-28 15:30:00,151.15,151.48,151.15,151.48,15939.0,144.2004,144.5152,144.2004,144.5152,15939.0
2022-12-28 15:35:00,151.47,151.84,151.43,151.78,15889.0,144.5057,144.8587,144.4675,144.8014,15889.0
2022-12-28 15:40:00,151.82,151.9,151.61,151.62,13182.0,144.8396,144.9159,144.6392,144.6488,13182.0
2022-12-28 15:45:00,151.63,152.09,151.6,152.04,25658.0,144.6583,145.0972,144.6297,145.0495,25658.0
2022-12-28 15:50:00,152.04,152.19,151.56,151.65,42320.0,145.0495,145.1926,144.5915,144.6774,42320.0
2022-12-28 15:55:00,151.68,151.79,151.47,151.7,91517.0,144.706,144.811,144.5057,144.7251,91517.0
2022-12-29 09:30:00,154.95,154.97,153.48,154.56,18911.0,147.8257,147.8448,146.4233,147.4536,18911.0
2022-12-29 09:35:00,154.45,155.41,154.45,154.76,7011.0,147.3487,148.2645,147.3487,147.6444,7011.0
2022-12-29 09:40:00,154.91,155.99,154.91,155.69,10259.0,147.7875,148.8179,147.7875,148.5316,10259.0
2022-12-29 09:45:00,155.82,156.38,155.75,156.23,7717.0,148.6557,149.1899,148.5889,149.0468,7717.0
2022-12-29 09:50:00,156.4,156.4,155.71,156.34,8915.0,149.209,149.209,148.5507,149.1518,8915.0
2022-12-29 09:55:00,156.25,156.98,156.22,156.72,5691.0,149.0659,149.7623,149.0373,149.5143,5691.0
2022-12-29 10:00:00,156.85,157.05,156.5,156.86,23177.0,149.6383,149.8291,149.3044,149.6479,23177.0
2022-12-29 10:05:00,156.75,157.83,156.75,157.68,10570.0,149.5429,150.5733,149.5429,150.4302,10570.0
2022-12-29 10:10:00,157.57,157.94,157.28,157.94,4530.0,150.3252,150.6782,150.0485,150.6782,4530.0
2022-12-29 10:15:00,158.01,158.05,157.54,157.84,10951.0,150.745,150.7831,150.2966,150.5828,10951.0
2022-12-29 10:20:00,157.93,158.12,157.84,157.9,11151.0,150.6687,150.8499,150.5828,150.64,11151.0
2022-12-29 10:25:00,157.97,158.51,157.96,158.28,8561.0,150.7068,151.222,150.6973,151.0026,8561.0
2022-12-29 10:30:00,158.34,159.1,158.34,158.79,8763.0,151.0598,151.7849,151.0598,151.4891,8763.0
2022-12-29 10:35:00,158.66,158.94,158.51,158.62,8170.0,151.3651,151.6322,151.222,151.3269,8170.0
2022-12-29 10:40:00,158.5,158.62,158.11,158.46,6136.0,151.2125,151.3269,150.8404,151.1743,6136.0
2022-12-29 10:45:00,158.35,158.37,157.99,158.22,6694.0,151.0693,151.0884,150.7259,150.9453,6694.0
2022-12-29 10:50:00,158.22,158.49,158.16,158.36,8639.0,150.9453,151.2029,150.8881,151.0789,8639.0
2022-12-29 10:55:00,158.28,158.43,158.11,158.28,12341.0,151.0026,151.1457,150.8404,151.0026,12341.0
2022-12-29 11:00:00,158.32,158.44,157.99,158.22,17114.0,151.0407,151.1552,150.7259,150.9453,17114.0
2022-12-29 11:05:00,158.26,158.26,157.67,157.73,4228.0,150.9835,150.9835,150.4206,150.4779,4228.0
2022-12-29 11:10:00,157.72,157.72,157.35,157.5,3603.0,150.4683,150.4683,150.1153,150.2584,3603.0
2022-12-29 11:15:00,157.57,158.0,157.56,157.68,6441.0,150.3252,150.7354,150.3157,150.4302,6441.0
2022-12-29 11:20:00,157.66,157.97,157.59,157.97,10957.0,150.4111,150.7068,150.3443,150.7068,10957.0
2022-12-29 11:25:00,157.96,158.19,157.94,158.16,7117.0,150.6973,150.9167,150.6782,150.8881,7117.0
2022-12-29 11:30:00,158.14,158.5,158.1,158.33,7035.0,150.869,151.2125,150.8308,151.0503,7035.0
2022-12-29 11:35:00,158.27,158.27,157.96,158.22,6841.0,150.993,150.993,150.6973,150.9453,6841.0
2022-12-29 11:40:00,158.18,158.23,157.92,158.08,6310.0,150.9072,150.9549,150.6591,150.8118,6310.0
2022-12-29 11:45:00,158.06,158.42,158.06,158.42,11248.0,150.7927,151.1361,150.7927,151.1361,11248.0
2022-12-29 11:50:00,158.4,158.72,158.39,158.64,6898.0,151.117,151.4223,151.1075,151.346,6898.0
2022-12-29 11:55:00,158.64,158.64,158.36,158.39,6209.0,151.346,151.346,151.0789,151.1075,6209.0
2022-12-29 12:00:00,158.39,158.52,158.18,158.19,5865.0,151.1075,151.2315,150.9072,150.9167,5865.0
2022-12-29 12:05:00,158.04,158.25,157.97,158.25,2905.0,150.7736,150.9739,150.7068,150.9739,2905.0
2022-12-29 12:10:00,158.33,158.45,158.04,158.04,3784.0,151.0503,151.1647,150.7736,150.7736,3784.0
2022-12-29 12:15:00,157.99,158.53,157.96,158.45,4788.0,150.7259,151.2411,150.6973,151.1647,4788.0
2022-12-29 12:20:00,158.36,158.41,158.14,158.4,4788.0,151.0789,151.1266,150.869,151.117,4788.0
2022-12-29 12:25:00,158.3,158.56,158.18,158.55,10109.0,151.0216,151.2697,150.9072,151.2602,10109.0
2022-12-29 12:30:00,158.53,158.73,158.37,158.68,14673.0,151.2411,151.4319,151.0884,151.3842,14673.0
2022-12-29 12:35:00,158.65,158.73,158.6,158.73,4289.0,151.3556,151.4319,151.3079,151.4319,4289.0
2022-12-29 12:40:00,158.76,158.95,158.76,158.93,16699.0,151.4605,151.6418,151.4605,151.6227,16699.0
2022-12-29 12:45:00,158.99,159.14,158.96,159.14,2187.0,151.6799,151.823,151.6513,151.823,2187.0
2022-12-29 12:50:00,159.1,159.38,159.1,159.36,4526.0,151.7849,152.052,151.7849,152.0329,4526.0
2022-12-29 12:55:00,159.4,159.5,159.24,159.28,4648.0,152.0711,152.1665,151.9184,151.9566,4648.0
2022-12-29 13:00:00,159.25,159.32,159.08,159.08,7712.0,151.928,151.9947,151.7658,151.7658,7712.0
2022-12-29 13:05:00,159.09,159.13,158.78,158.87,4247.0,151.7753,151.8135,151.4796,151.5654,4247.0
2022-12-29 13:10:00,158.95,159.27,158.95,159.26,3465.0,151.6418,151.947,151.6418,151.9375,3465.0
2022-12-29 13:15:00,159.26,159.52,159.16,159.4,5239.0,151.9375,152.1856,151.8421,152.0711,5239.0
2022-12-29 13:20:00,159.42,159.57,159.33,159.56,6961.0,152.0902,152.2333,152.0043,152.2237,6961.0
2022-12-29 13:25:00,159.56,159.7,159.5,159.51,10193.0,152.2237,152.3573,152.1665,152.176,10193.0
2022-12-29 13:30:00,159.46,159.52,159.26,159.29,7482.0,152.1283,152.1856,151.9375,151.9661,7482.0
2022-12-29 13:35:00,159.29,159.58,159.25,159.54,6506.0,151.9661,152.2428,151.928,152.2046,6506.0
2022-12-29 13:40:00,159.58,159.63,159.24,159.41,5150.0,152.2428,152.2905,151.9184,152.0806,5150.0
2022-12-29 13:45:00,159.43,159.43,159.26,159.33,4203.0,152.0997,152.0997,151.9375,152.0043,4203.0
2022-12-29 13:50:00,159.29,159.41,159.25,159.31,7703.0,151.9661,152.0806,151.928,151.9852,7703.0
2022-12-29 13:55:00,159.32,159.42,159.27,159.35,5493.0,151.9947,152.0902,151.947,152.0234,5493.0
2022-12-29 14:00:00,159.34,159.42,159.18,159.41,7649.0,152.0138,152.0902,151.8612,152.0806,7649.0
2022-12-29 14:05:00,159.38,159.39,159.23,159.27,8141.0,152.052,152.0615,151.9089,151.947,8141.0
2022-12-29 14:10:00,159.29,159.41,159.17,159.23,9104.0,151.9661,152.0806,151.8516,151.9089,9104.0
2022-12-29 14:15:00,159.23,159.41,159.22,159.37,5349.0,151.9089,152.0806,151.8993,152.0424,5349.0
2022-12-29 14:20:00,159.33,159.33,159.2,159.21,7469.0,152.0043,152.0043,151.8803,151.8898,7469.0
2022-12-29 14:25:00,159.19,159.25,158.9,158.93,8550.0,151.8707,151.928,151.5941,151.6227,8550.0
2022-12-29 14:30:00,158.85,158.89,158.72,158.87,6996.0,151.5464,151.5845,151.4223,151.5654,6996.0
2022-12-29 14:35:00,158.8,158.93,158.79,158.9,2977.0,151.4987,151.6227,151.4891,151.5941,2977.0
2022-12-29 14:40:00,158.92,159.13,158.84,158.92,23641.0,151.6131,151.8135,151.5368,151.6131,23641.0
2022-12-29 14:45:00,158.9,158.9,158.68,158.75,3868.0,151.5941,151.5941,151.3842,151.451,3868.0
2022-12-29 14:50:00,158.73,158.76,158.58,158.59,4628.0,151.4319,151.4605,151.2888,151.2983,4628.0
2022-12-29 14:55:00,158.62,158.65,158.29,158.34,6669.0,151.3269,151.3556,151.0121,151.0598,6669.0
2022-12-29 15:00:00,158.31,158.49,158.23,158.47,8298.0,151.0312,151.2029,150.9549,151.1838,8298.0
2022-12-29 15:05:00,158.47,158.53,158.28,158.37,8411.0,151.1838,151.2411,151.0026,151.0884,8411.0
2022-12-29 15:10:00,158.39,158.39,158.08,158.08,13941.0,151.1075,151.1075,150.8118,150.8118,13941.0
2022-12-29 15:15:00,158.06,158.1,157.95,158.02,7335.0,150.7927,150.8308,150.6877,150.7545,7335.0
2022-12-29 15:20:00,158.08,158.27,158.0,158.2,11696.0,150.8118,150.993,150.7354,150.9262,11696.0
2022-12-29 15:25:00,158.19,158.34,158.14,158.22,9816.0,150.9167,151.0598,150.869,150.9453,9816.0
2022-12-29 15:30:00,158.24,158.5,158.18,158.49,14015.0,150.9644,151.2125,150.9072,151.2029,14015.0
2022-12-29 15:35:00,158.5,158.71,158.47,158.47,11031.0,151.2125,151.4128,151.1838,151.1838,11031.0
2022-12-29 15:40:00,158.45,158.45,158.24,158.37,23368.0,151.1647,151.1647,150.9644,151.0884,23368.0
2022-12-29 15:45:00,158.38,158.7,158.36,158.61,21708.0,151.098,151.4033,151.0789,151.3174,21708.0
2022-12-29 15:50:00,158.61,158.96,158.46,158.88,53091.0,151.3174,151.6513,151.1743,151.575,53091.0
2022-12-29 15:55:00,158.87,158.87,157.86,158.14,106759.0,151.5654,151.5654,150.6019,150.869,106759.0
2022-12-30 09:30:00,155.53,155.96,154.18,155.56,21580.0,148.379,148.7892,147.0911,148.4076,21580.0
2022-12-30 09:35:00,155.56,155.56,154.32,154.94,10573.0,148.4076,148.4076,147.2246,147.8161,10573.0
2022-12-30 09:40:00,154.93,155.43,154.07,155.43,19471.0,147.8066,148.2836,146.9861,148.2836,19471.0
2022-12-30 09:45:00,155.41,155.41,154.26,154.48,9268.0,148.2645,148.2645,147.1674,147.3773,9268.0
2022-12-30 09:50:00,154.52,155.14,154.48,154.9,5694.0,147.4154,148.0069,147.3773,147.778,5694.0
2022-12-30 09:55:00,154.9,155.44,154.89,155.39,12642.0,147.778,148.2931,147.7684,148.2454,12642.0
2022-12-30 10:00:00,155.3,155.37,155.0,155.33,5874.0,148.1596,148.2264,147.8734,148.1882,5874.0
2022-12-30 10:05:00,155.26,155.4,154.98,155.35,6960.0,148.1214,148.255,147.8543,148.2073,6960.0
2022-12-30 10:10:00,155.32,155.9,155.31,155.9,9043.0,148.1787,148.732,148.1691,148.732,9043.0
2022-12-30 10:15:00,155.86,156.55,155.67,156.46,5636.0,148.6938,149.3521,148.5126,149.2662,5636.0
2022-12-30 10:20:00,156.46,156.5,156.27,156.47,5945.0,149.2662,149.3044,149.085,149.2758,5945.0
2022-12-30 10:25:00,156.56,156.64,156.23,156.27,3228.0,149.3616,149.438,149.0468,149.085,3228.0
2022-12-30 10:30:00,156.2,156.29,156.13,156.28,2668.0,149.0182,149.1041,148.9514,149.0945,2668.0
2022-12-30 10:35:00,156.34,156.63,156.24,156.4,2702.0,149.1518,149.4284,149.0564,149.209,2702.0
2022-12-30 10:40:00,156.31,156.6,156.2,156.6,2655.0,149.1231,149.3998,149.0182,149.3998,2655.0
2022-12-30 10:45:00,156.63,157.39,156.57,157.39,4809.0,149.4284,150.1535,149.3712,150.1535,4809.0
2022-12-30 10:50:00,157.38,157.38,156.68,156.74,5047.0,150.1439,150.1439,149.4761,149.5334,5047.0
2022-12-30 10:55:00,156.75,156.87,156.57,156.84,6799.0,149.5429,149.6574,149.3712,149.6288,6799.0
2022-12-30 11:00:00,156.75,156.75,156.56,156.67,2621.0,149.5429,149.5429,149.3616,149.4666,2621.0
2022-12-30 11:05:00,156.73,157.1,156.67,157.09,3135.0,149.5238,149.8768,149.4666,149.8673,3135.0
2022-12-30 11:10:00,157.09,157.1,156.56,156.63,4514.0,149.8673,149.8768,149.3616,149.4284,4514.0
2022-12-30 11:15:00,156.63,156.72,156.48,156.61,3882.0,149.4284,149.5143,149.2853,149.4093,3882.0
2022-12-30 11:20:00,156.5,156.61,156.42,156.61,5637.0,149.3044,149.4093,149.2281,149.4093,5637.0
2022-12-30 11:25:00,156.59,156.64,156.35,156.55,3944.0,149.3903,149.438,149.1613,149.3521,3944.0
2022-12-30 11:30:00,156.51,156.88,156.42,156.76,3296.0,149.3139,149.6669,149.2281,149.5525,3296.0
2022-12-30 11:35:00,156.76,156.81,156.61,156.61,2312.0,149.5525,149.6002,149.4093,149.4093,2312.0
2022-12-30 11:40:00,156.59,156.62,156.5,156.56,2400.0,149.3903,149.4189,149.3044,149.3616,2400.0
2022-12-30 11:45:00,156.65,156.92,156.62,156.85,2984.0,149.4475,149.7051,149.4189,149.6383,2984.0
2022-12-30 11:50:00,156.87,156.97,156.76,156.91,3095.0,149.6574,149.7528,149.5525,149.6956,3095.0
2022-12-30 11:55:00,156.84,157.18,156.78,157.17,3478.0,149.6288,149.9531,149.5715,149.9436,3478.0
2022-12-30 12:00:00,157.08,157.08,156.96,157.02,802.0,149.8577,149.8577,149.7433,149.8005,802.0
2022-12-30 12:05:00,156.96,157.12,156.82,157.09,3554.0,149.7433,149.8959,149.6097,149.8673,3554.0
2022-12-30 12:10:00,157.1,157.24,156.99,157.01,4359.0,149.8768,150.0104,149.7719,149.791,4359.0
2022-12-30 12:15:00,157.06,157.3,157.06,157.11,1350.0,149.8387,150.0676,149.8387,149.8864,1350.0
2022-12-30 12:20:00,157.1,157.21,156.97,157.07,2402.0,149.8768,149.9818,149.7528,149.8482,2402.0
2022-12-30 12:25:00,157.07,157.07,156.69,156.75,1701.0,149.8482,149.8482,149.4857,149.5429,1701.0
2022-12-30 12:30:00,156.82,156.83,156.67,156.72,1744.0,149.6097,149.6192,149.4666,149.5143,1744.0
2022-12-30 12:35:00,156.78,156.89,156.54,156.54,2141.0,149.5715,149.6765,149.3426,149.3426,2141.0
2022-12-30 12:40:00,156.56,156.78,156.56,156.71,2024.0,149.3616,149.5715,149.3616,149.5048,2024.0
2022-12-30 12:45:00,156.67,156.87,156.67,156.75,2052.0,149.4666,149.6574,149.4666,149.5429,2052.0
2022-12-30 12:50:00,156.86,156.92,156.86,156.87,500.0,149.6479,149.7051,149.6479,149.6574,500.0
2022-12-30 12:55:00,156.76,156.91,156.72,156.91,2965.0,149.5525,149.6956,149.5143,149.6956,2965.0
2022-12-30 13:00:00,156.98,156.98,156.82,156.91,959.0,149.7623,149.7623,149.6097,149.6956,959.0
2022-12-30 13:05:00,156.74,156.97,156.74,156.84,2189.0,149.5334,149.7528,149.5334,149.6288,2189.0
2022-12-30 13:10:00,156.77,156.92,156.75,156.9,654.0,149.562,149.7051,149.5429,149.686,654.0
2022-12-30 13:15:00,156.86,156.86,156.55,156.56,1340.0,149.6479,149.6479,149.3521,149.3616,1340.0
2022-12-30 13:20:00,156.49,156.49,156.2,156.38,4128.0,149.2949,149.2949,149.0182,149.1899,4128.0
2022-12-30 13:25:00,156.29,156.44,156.19,156.44,1956.0,149.1041,149.2472,149.0087,149.2472,1956.0
2022-12-30 13:30:00,156.44,156.82,156.44,156.75,3376.0,149.2472,149.6097,149.2472,149.5429,3376.0
2022-12-30 13:35:00,156.79,156.95,156.61,156.67,3957.0,149.5811,149.7337,149.4093,149.4666,3957.0
2022-12-30 13:40:00,156.67,156.76,156.56,156.72,2587.0,149.4666,149.5525,149.3616,149.5143,2587.0
2022-12-30 13:45:00,156.68,156.68,156.5,156.66,2615.0,149.4761,149.4761,149.3044,149.4571,2615.0
2022-12-30 13:50:00,156.59,156.7,156.56,156.66,2317.0,149.3903,149.4952,149.3616,149.4571,2317.0
2022-12-30 13:55:00,156.7,156.7,156.55,156.55,1301.0,149.4952,149.4952,149.3521,149.3521,1301.0
2022-12-30 14:00:00,156.58,156.58,156.21,156.26,3492.0,149.3807,149.3807,149.0277,149.0754,3492.0
2022-12-30 14:05:00,156.2,156.26,156.05,156.19,1427.0,149.0182,149.0754,148.8751,149.0087,1427.0
2022-12-30 14:10:00,156.15,156.28,156.08,156.25,2778.0,148.9705,149.0945,148.9037,149.0659,2778.0
2022-12-30 14:15:00,156.18,156.26,156.12,156.26,2748.0,148.9991,149.0754,148.9419,149.0754,2748.0
2022-12-30 14:20:00,156.2,156.23,156.12,156.12,3623.0,149.0182,149.0468,148.9419,148.9419,3623.0
2022-12-30 14:25:00,156.12,156.38,156.04,156.38,6165.0,148.9419,149.1899,148.8656,149.1899,6165.0
2022-12-30 14:30:00,156.44,156.61,156.42,156.6,1813.0,149.2472,149.4093,149.2281,149.3998,1813.0
2022-12-30 14:35:00,156.59,156.6,156.48,156.56,1626.0,149.3903,149.3998,149.2853,149.3616,1626.0
2022-12-30 14:40:00,156.52,156.52,156.27,156.39,1298.0,149.3235,149.3235,149.085,149.1995,1298.0
2022-12-30 14:45:00,156.44,156.52,156.09,156.11,3502.0,149.2472,149.3235,148.9133,148.9323,3502.0
2022-12-30 14:50:00,156.15,156.35,156.15,156.29,3578.0,148.9705,149.1613,148.9705,149.1041,3578.0
2022-12-30 14:55:00,156.3,156.45,156.27,156.38,2224.0,149.1136,149.2567,149.085,149.1899,2224.0
2022-12-30 15:00:00,156.45,156.75,156.45,156.7,2231.0,149.2567,149.5429,149.2567,149.4952,2231.0
2022-12-30 15:05:00,156.79,156.81,156.53,156.68,3423.0,149.5811,149.6002,149.333,149.4761,3423.0
2022-12-30 15:10:00,156.63,157.04,156.63,156.88,7398.0,149.4284,149.8196,149.4284,149.6669,7398.0
2022-12-30 15:15:00,156.92,157.15,156.83,156.86,4371.0,149.7051,149.9245,149.6192,149.6479,4371.0
2022-12-30 15:20:00,156.8,156.86,156.61,156.71,2231.0,149.5906,149.6479,149.4093,149.5048,2231.0
2022-12-30 15:25:00,156.65,156.73,156.59,156.6,3321.0,149.4475,149.5238,149.3903,149.3998,3321.0
2022-12-30 15:30:00,156.62,157.04,156.62,157.04,5453.0,149.4189,149.8196,149.4189,149.8196,5453.0
2022-12-30 15:35:00,157.02,157.09,156.88,157.03,2933.0,149.8005,149.8673,149.6669,149.81,2933.0
2022-12-30 15:40:00,157.05,157.05,156.84,156.88,5710.0,149.8291,149.8291,149.6288,149.6669,5710.0
2022-12-30 15:45:00,156.92,157.45,156.91,157.45,11951.0,149.7051,150.2107,149.6956,150.2107,11951.0
2022-12-30 15:50:00,157.5,157.72,157.37,157.72,9681.0,150.2584,150.4683,150.1344,150.4683,9681.0
2022-12-30 15:55:00,157.81,158.18,157.68,158.08,60346.0,150.5542,150.9072,150.4302,150.8118,60346.0
2023-01-03 09:30:00,159.85,160.45,157.87,157.88,52499.0,152.5004,153.0728,150.6114,150.621,52499.0
2023-01-03 09:35:00,157.94,158.45,157.16,157.68,24726.0,150.6782,151.1647,149.9341,150.4302,24726.0
2023-01-03 09:40:00,157.91,158.51,156.73,156.73,20821.0,150.6496,151.222,149.5238,149.5238,20821.0
2023-01-03 09:45:00,156.94,157.07,155.48,155.84,26221.0,149.7242,149.8482,148.3313,148.6748,26221.0
2023-01-03 09:50:00,155.78,156.02,154.82,155.12,19923.0,148.6175,148.8465,147.7017,147.9879,19923.0
2023-01-03 09:55:00,155.09,155.39,153.99,154.17,19614.0,147.9592,148.2454,146.9098,147.0815,19614.0
2023-01-03 10:00:00,154.17,154.71,154.17,154.52,21618.0,147.0815,147.5967,147.0815,147.4154,21618.0
2023-01-03 10:05:00,154.56,154.7,154.13,154.22,14210.0,147.4536,147.5872,147.0434,147.1292,14210.0
2023-01-03 10:10:00,154.18,154.18,153.35,153.49,18475.0,147.0911,147.0911,146.2992,146.4328,18475.0
2023-01-03 10:15:00,153.41,153.68,153.18,153.31,14769.0,146.3565,146.6141,146.1371,146.2611,14769.0
2023-01-03 10:20:00,153.32,153.7,153.26,153.63,14513.0,146.2706,146.6331,146.2134,146.5664,14513.0
2023-01-03 10:25:00,153.62,153.96,153.31,153.95,17012.0,146.5568,146.8812,146.2611,146.8717,17012.0
2023-01-03 10:30:00,153.87,153.88,153.11,153.25,15903.0,146.7953,146.8049,146.0703,146.2038,15903.0
2023-01-03 10:35:00,153.31,154.01,153.31,154.01,8568.0,146.2611,146.9289,146.2611,146.9289,8568.0
2023-01-03 10:40:00,154.03,154.92,154.03,154.77,11377.0,146.948,147.7971,146.948,147.6539,11377.0
2023-01-03 10:45:00,154.76,155.6,154.76,155.47,13491.0,147.6444,148.4458,147.6444,148.3218,13491.0
2023-01-03 10:50:00,155.47,155.65,155.3,155.64,7875.0,148.3218,148.4935,148.1596,148.4839,7875.0
2023-01-03 10:55:00,155.61,156.44,155.61,156.44,5900.0,148.4553,149.2472,148.4553,149.2472,5900.0
2023-01-03 11:00:00,156.5,156.73,156.12,156.15,6660.0,149.3044,149.5238,148.9419,148.9705,6660.0
2023-01-03 11:05:00,156.07,156.27,155.96,155.98,7777.0,148.8942,149.085,148.7892,148.8083,7777.0
2023-01-03 11:10:00,155.98,156.02,155.38,155.53,9671.0,148.8083,148.8465,148.2359,148.379,9671.0
2023-01-03 11:15:00,155.53,156.1,155.5,156.01,5800.0,148.379,148.9228,148.3504,148.8369,5800.0
2023-01-03 11:20:00,156.04,156.37,155.85,156.15,9140.0,148.8656,149.1804,148.6843,148.9705,9140.0
2023-01-03 11:25:00,156.26,156.26,155.72,155.96,14275.0,149.0754,149.0754,148.5603,148.7892,14275.0
2023-01-03 11:30:00,156.01,156.01,155.41,155.48,10369.0,148.8369,148.8369,148.2645,148.3313,10369.0
2023-01-03 11:35:00,155.49,155.65,155.35,155.65,6257.0,148.3408,148.4935,148.2073,148.4935,6257.0
2023-01-03 11:40:00,155.62,155.75,155.27,155.28,15672.0,148.4649,148.5889,148.131,148.1405,15672.0
2023-01-03 11:45:00,155.17,155.27,155.05,155.27,3267.0,148.0356,148.131,147.9211,148.131,3267.0
2023-01-03 11:50:00,155.21,155.44,155.09,155.15,8080.0,148.0737,148.2931,147.9592,148.0165,8080.0
2023-01-03 11:55:00,155.12,155.12,154.87,154.9,7627.0,147.9879,147.9879,147.7494,147.778,7627.0
2023-01-03 12:00:00,154.99,155.06,154.84,154.89,5726.0,147.8638,147.9306,147.7207,147.7684,5726.0
2023-01-03 12:05:00,154.89,155.37,154.89,155.21,9067.0,147.7684,148.2264,147.7684,148.0737,9067.0
2023-01-03 12:10:00,155.17,155.53,155.1,155.53,4100.0,148.0356,148.379,147.9688,148.379,4100.0
2023-01-03 12:15:00,155.43,155.45,155.3,155.3,3321.0,148.2836,148.3027,148.1596,148.1596,3321.0
2023-01-03 12:20:00,155.37,155.62,154.92,155.09,9021.0,148.2264,148.4649,147.7971,147.9592,9021.0
2023-01-03 12:25:00,155.12,155.46,155.11,155.44,3434.0,147.9879,148.3122,147.9783,148.2931,3434.0
2023-01-03 12:30:00,155.46,156.02,155.25,156.02,6103.0,148.3122,148.8465,148.1119,148.8465,6103.0
2023-01-03 12:35:00,155.95,155.95,155.63,155.64,4809.0,148.7797,148.7797,148.4744,148.4839,4809.0
2023-01-03 12:40:00,155.64,155.7,155.5,155.57,4364.0,148.4839,148.5412,148.3504,148.4172,4364.0
2023-01-03 12:45:00,155.49,155.6,154.84,155.05,5646.0,148.3408,148.4458,147.7207,147.9211,5646.0
2023-01-03 12:50:00,155.17,155.24,155.17,155.24,1535.0,148.0356,148.1023,148.0356,148.1023,1535.0
2023-01-03 12:55:00,155.21,155.6,155.06,155.33,5291.0,148.0737,148.4458,147.9306,148.1882,5291.0
2023-01-03 13:00:00,155.27,155.39,155.06,155.26,3882.0,148.131,148.2454,147.9306,148.1214,3882.0
2023-01-03 13:05:00,155.26,155.26,155.02,155.04,2843.0,148.1214,148.1214,147.8925,147.9115,2843.0
2023-01-03 13:10:00,154.93,155.35,154.92,154.96,5935.0,147.8066,148.2073,147.7971,147.8352,5935.0
2023-01-03 13:15:00,154.99,155.01,154.83,154.9,6319.0,147.8638,147.8829,147.7112,147.778,6319.0
2023-01-03 13:20:00,154.9,155.12,154.87,155.07,6152.0,147.778,147.9879,147.7494,147.9402,6152.0
2023-01-03 13:25:00,155.18,155.93,155.15,155.83,5838.0,148.0451,148.7606,148.0165,148.6652,5838.0
2023-01-03 13:30:00,155.85,155.96,155.57,155.57,3802.0,148.6843,148.7892,148.4172,148.4172,3802.0
2023-01-03 13:35:00,155.6,155.79,155.43,155.43,2548.0,148.4458,148.6271,148.2836,148.2836,2548.0
2023-01-03 13:40:00,155.44,155.64,155.44,155.53,796.0,148.2931,148.4839,148.2931,148.379,796.0
2023-01-03 13:45:00,155.46,155.47,155.28,155.47,7226.0,148.3122,148.3218,148.1405,148.3218,7226.0
2023-01-03 13:50:00,155.52,155.89,155.38,155.72,2176.0,148.3695,148.7225,148.2359,148.5603,2176.0
2023-01-03 13:55:00,155.65,155.83,155.65,155.74,1992.0,148.4935,148.6652,148.4935,148.5794,1992.0
2023-01-03 14:00:00,155.72,155.72,155.35,155.35,1011.0,148.5603,148.5603,148.2073,148.2073,1011.0
2023-01-03 14:05:00,155.39,155.43,155.25,155.25,2713.0,148.2454,148.2836,148.1119,148.1119,2713.0
2023-01-03 14:10:00,155.23,155.23,154.82,154.82,4197.0,148.0928,148.0928,147.7017,147.7017,4197.0
2023-01-03 14:15:00,154.98,155.05,154.84,154.9,4381.0,147.8543,147.9211,147.7207,147.778,4381.0
2023-01-03 14:20:00,154.82,154.95,154.69,154.69,1952.0,147.7017,147.8257,147.5776,147.5776,1952.0
2023-01-03 14:25:00,154.67,154.81,154.66,154.76,1451.0,147.5585,147.6921,147.549,147.6444,1451.0
2023-01-03 14:30:00,154.74,154.74,154.36,154.64,3208.0,147.6253,147.6253,147.2628,147.5299,3208.0
2023-01-03 14:35:00,154.66,154.71,154.55,154.71,650.0,147.549,147.5967,147.4441,147.5967,650.0
2023-01-03 14:40:00,154.7,155.16,154.65,154.98,2819.0,147.5872,148.026,147.5395,147.8543,2819.0
2023-01-03 14:45:00,155.17,155.94,155.17,155.73,5135.0,148.0356,148.7702,148.0356,148.5698,5135.0
2023-01-03 14:50:00,155.7,155.7,155.43,155.43,1808.0,148.5412,148.5412,148.2836,148.2836,1808.0
2023-01-03 14:55:00,155.59,155.72,155.26,155.26,3800.0,148.4362,148.5603,148.1214,148.1214,3800.0
2023-01-03 15:00:00,155.56,155.84,155.24,155.51,3769.0,148.4076,148.6748,148.1023,148.3599,3769.0
2023-01-03 15:05:00,155.48,155.58,155.29,155.29,2400.0,148.3313,148.4267,148.15,148.15,2400.0
2023-01-03 15:10:00,155.35,155.72,155.35,155.7,2222.0,148.2073,148.5603,148.2073,148.5412,2222.0
2023-01-03 15:15:00,155.82,156.03,155.8,155.82,2926.0,148.6557,148.856,148.6366,148.6557,2926.0
2023-01-03 15:20:00,155.78,155.78,155.33,155.45,8227.0,148.6175,148.6175,148.1882,148.3027,8227.0
2023-01-03 15:25:00,155.39,155.6,155.37,155.48,6000.0,148.2454,148.4458,148.2264,148.3313,6000.0
2023-01-03 15:30:00,155.52,155.81,155.5,155.65,25506.0,148.3695,148.6461,148.3504,148.4935,25506.0
2023-01-03 15:35:00,155.58,155.74,155.24,155.45,7155.0,148.4267,148.5794,148.1023,148.3027,7155.0
2023-01-03 15:40:00,155.45,155.71,155.32,155.61,9578.0,148.3027,148.5507,148.1787,148.4553,9578.0
2023-01-03 15:45:00,155.59,155.7,155.29,155.55,27890.0,148.4362,148.5412,148.15,148.3981,27890.0
2023-01-03 15:50:00,155.54,155.86,155.34,155.74,29015.0,148.3885,148.6938,148.1977,148.5794,29015.0
2023-01-03 15:55:00,155.7,155.7,154.92,155.1,68190.0,148.5412,148.5412,147.7971,147.9688,68190.0
2023-01-04 09:30:00,158.01,159.39,157.37,159.39,38030.0,150.745,152.0615,150.1344,152.0615,38030.0
2023-01-04 09:35:00,159.46,160.36,159.46,159.61,14032.0,152.1283,152.9869,152.1283,152.2714,14032.0
2023-01-04 09:40:00,159.67,160.17,158.24,158.39,13188.0,152.3287,152.8057,150.9644,151.1075,13188.0
2023-01-04 09:45:00,158.53,159.04,158.23,158.56,9617.0,151.2411,151.7276,150.9549,151.2697,9617.0
2023-01-04 09:50:00,158.58,158.75,158.22,158.61,7968.0,151.2888,151.451,150.9453,151.3174,7968.0
2023-01-04 09:55:00,158.7,158.77,158.37,158.43,7357.0,151.4033,151.47,151.0884,151.1457,7357.0
2023-01-04 10:00:00,158.5,158.9,157.09,157.62,7703.0,151.2125,151.5941,149.8673,150.3729,7703.0
2023-01-04 10:05:00,157.55,157.55,156.86,157.03,2700.0,150.3061,150.3061,149.6479,149.81,2700.0
2023-01-04 10:10:00,157.21,157.29,156.73,157.29,6302.0,149.9818,150.0581,149.5238,150.0581,6302.0
2023-01-04 10:15:00,157.21,157.66,157.17,157.39,7946.0,149.9818,150.4111,149.9436,150.1535,7946.0
2023-01-04 10:20:00,157.61,157.63,156.61,156.85,2316.0,150.3634,150.3825,149.4093,149.6383,2316.0
2023-01-04 10:25:00,156.78,156.9,156.31,156.9,4950.0,149.5715,149.686,149.1231,149.686,4950.0
2023-01-04 10:30:00,156.95,156.95,156.1,156.4,2695.0,149.7337,149.7337,148.9228,149.209,2695.0
2023-01-04 10:35:00,156.55,156.92,156.41,156.58,7339.0,149.3521,149.7051,149.2185,149.3807,7339.0
2023-01-04 10:40:00,156.4,157.11,156.21,157.11,4874.0,149.209,149.8864,149.0277,149.8864,4874.0
2023-01-04 10:45:00,157.42,157.74,157.41,157.58,6705.0,150.1821,150.4874,150.1726,150.3348,6705.0
2023-01-04 10:50:00,157.43,157.64,157.35,157.6,3865.0,150.1916,150.392,150.1153,150.3538,3865.0
2023-01-04 10:55:00,157.34,157.65,157.19,157.65,9737.0,150.1058,150.4015,149.9627,150.4015,9737.0
2023-01-04 11:00:00,157.65,157.81,157.54,157.66,9178.0,150.4015,150.5542,150.2966,150.4111,9178.0
2023-01-04 11:05:00,157.56,157.83,157.55,157.82,5299.0,150.3157,150.5733,150.3061,150.5637,5299.0
2023-01-04 11:10:00,157.9,158.2,157.78,157.97,16359.0,150.64,150.9262,150.5256,150.7068,16359.0
2023-01-04 11:15:00,158.11,158.2,158.0,158.05,4290.0,150.8404,150.9262,150.7354,150.7831,4290.0
2023-01-04 11:20:00,158.07,158.13,158.02,158.09,5041.0,150.8022,150.8595,150.7545,150.8213,5041.0
2023-01-04 11:25:00,158.1,158.72,158.04,158.63,8099.0,150.8308,151.4223,150.7736,151.3365,8099.0
2023-01-04 11:30:00,158.71,159.69,158.68,159.36,7957.0,151.4128,152.3477,151.3842,152.0329,7957.0
2023-01-04 11:35:00,159.42,159.84,159.33,159.75,6551.0,152.0902,152.4908,152.0043,152.405,6551.0
2023-01-04 11:40:00,159.72,159.73,159.52,159.61,4657.0,152.3764,152.3859,152.1856,152.2714,4657.0
2023-01-04 11:45:00,159.61,159.61,159.27,159.57,8286.0,152.2714,152.2714,151.947,152.2333,8286.0
2023-01-04 11:50:00,159.49,159.59,159.37,159.53,2558.0,152.1569,152.2523,152.0424,152.1951,2558.0
2023-01-04 11:55:00,159.56,159.81,159.53,159.56,2633.0,152.2237,152.4622,152.1951,152.2237,2633.0
2023-01-04 12:00:00,159.54,159.59,159.43,159.46,1320.0,152.2046,152.2523,152.0997,152.1283,1320.0
2023-01-04 12:05:00,159.47,159.53,159.12,159.23,1909.0,152.1379,152.1951,151.8039,151.9089,1909.0
2023-01-04 12:10:00,159.17,159.36,159.14,159.27,1700.0,151.8516,152.0329,151.823,151.947,1700.0
2023-01-04 12:15:00,159.2,159.29,158.97,159.19,2402.0,151.8803,151.9661,151.6608,151.8707,2402.0
2023-01-04 12:20:00,159.2,159.36,159.1,159.36,1354.0,151.8803,152.0329,151.7849,152.0329,1354.0
2023-01-04 12:25:00,159.36,159.36,159.09,159.09,1200.0,152.0329,152.0329,151.7753,151.7753,1200.0
2023-01-04 12:30:00,159.18,159.51,159.18,159.51,2338.0,151.8612,152.176,151.8612,152.176,2338.0
2023-01-04 12:35:00,159.4,159.47,159.21,159.37,3300.0,152.0711,152.1379,151.8898,152.0424,3300.0
2023-01-04 12:40:00,159.37,159.48,159.31,159.31,3200.0,152.0424,152.1474,151.9852,151.9852,3200.0
2023-01-04 12:45:00,159.38,159.54,159.11,159.2,12095.0,152.052,152.2046,151.7944,151.8803,12095.0
2023-01-04 12:50:00,159.29,159.3,159.02,159.02,1634.0,151.9661,151.9757,151.7085,151.7085,1634.0
2023-01-04 12:55:00,159.01,159.01,158.53,158.61,2366.0,151.699,151.699,151.2411,151.3174,2366.0
2023-01-04 13:00:00,158.53,158.53,158.07,158.26,2949.0,151.2411,151.2411,150.8022,150.9835,2949.0
2023-01-04 13:05:00,158.27,158.58,158.24,158.45,3831.0,150.993,151.2888,150.9644,151.1647,3831.0
2023-01-04 13:10:00,158.68,158.86,158.67,158.73,1364.0,151.3842,151.5559,151.3746,151.4319,1364.0
2023-01-04 13:15:00,158.8,158.94,158.79,158.93,1029.0,151.4987,151.6322,151.4891,151.6227,1029.0
2023-01-04 13:20:00,158.97,158.97,158.93,158.96,1000.0,151.6608,151.6608,151.6227,151.6513,1000.0
2023-01-04 13:25:00,158.97,158.97,158.71,158.72,2192.0,151.6608,151.6608,151.4128,151.4223,2192.0
2023-01-04 13:30:00,158.75,158.88,158.74,158.88,1500.0,151.451,151.575,151.4414,151.575,1500.0
2023-01-04 13:35:00,158.9,159.18,158.83,159.16,4765.0,151.5941,151.8612,151.5273,151.8421,4765.0
2023-01-04 13:40:00,159.14,159.28,159.09,159.19,4895.0,151.823,151.9566,151.7753,151.8707,4895.0
2023-01-04 13:45:00,159.21,159.21,158.87,159.06,2841.0,151.8898,151.8898,151.5654,151.7467,2841.0
2023-01-04 13:50:00,159.11,159.11,158.99,159.08,7550.0,151.7944,151.7944,151.6799,151.7658,7550.0
2023-01-04 13:55:00,159.06,159.06,158.53,158.57,2208.0,151.7467,151.7467,151.2411,151.2792,2208.0
2023-01-04 14:00:00,158.54,159.48,157.92,158.31,9643.0,151.2506,152.1474,150.6591,151.0312,9643.0
2023-01-04 14:05:00,158.52,159.0,157.96,157.96,2828.0,151.2315,151.6895,150.6973,150.6973,2828.0
2023-01-04 14:10:00,157.91,158.43,157.91,158.36,2600.0,150.6496,151.1457,150.6496,151.0789,2600.0
2023-01-04 14:15:00,158.5,159.16,158.5,159.16,13965.0,151.2125,151.8421,151.2125,151.8421,13965.0
2023-01-04 14:20:00,158.99,159.03,157.94,158.23,3750.0,151.6799,151.7181,150.6782,150.9549,3750.0
2023-01-04 14:25:00,158.04,158.04,156.86,157.0,7188.0,150.7736,150.7736,149.6479,149.7814,7188.0
2023-01-04 14:30:00,157.08,157.57,157.08,157.5,4204.0,149.8577,150.3252,149.8577,150.2584,4204.0
2023-01-04 14:35:00,157.44,157.52,157.15,157.28,8455.0,150.2012,150.2775,149.9245,150.0485,8455.0
2023-01-04 14:40:00,157.34,157.78,157.18,157.4,3872.0,150.1058,150.5256,149.9531,150.163,3872.0
2023-01-04 14:45:00,157.27,157.87,157.27,157.63,3215.0,150.039,150.6114,150.039,150.3825,3215.0
2023-01-04 14:50:00,157.69,157.96,157.5,157.81,4350.0,150.4397,150.6973,150.2584,150.5542,4350.0
2023-01-04 14:55:00,157.94,158.44,157.89,158.34,6010.0,150.6782,151.1552,150.6305,151.0598,6010.0
2023-01-04 15:00:00,158.39,158.98,158.31,158.62,4999.0,151.1075,151.6704,151.0312,151.3269,4999.0
2023-01-04 15:05:00,158.62,158.62,158.12,158.27,7015.0,151.3269,151.3269,150.8499,150.993,7015.0
2023-01-04 15:10:00,158.27,158.36,158.1,158.26,5561.0,150.993,151.0789,150.8308,150.9835,5561.0
2023-01-04 15:15:00,158.25,158.41,158.05,158.05,4301.0,150.9739,151.1266,150.7831,150.7831,4301.0
2023-01-04 15:20:00,158.15,158.17,157.51,157.8,7709.0,150.8785,150.8976,150.268,150.5446,7709.0
2023-01-04 15:25:00,157.78,157.99,157.73,157.81,15497.0,150.5256,150.7259,150.4779,150.5542,15497.0
2023-01-04 15:30:00,157.71,157.81,157.47,157.53,7732.0,150.4588,150.5542,150.2298,150.287,7732.0
2023-01-04 15:35:00,157.49,157.49,156.93,157.16,40690.0,150.2489,150.2489,149.7146,149.9341,40690.0
2023-01-04 15:40:00,157.04,157.14,156.85,157.08,14982.0,149.8196,149.915,149.6383,149.8577,14982.0
2023-01-04 15:45:00,157.04,157.09,156.85,157.04,25734.0,149.8196,149.8673,149.6383,149.8196,25734.0
2023-01-04 15:50:00,157.08,157.36,156.94,157.13,63086.0,149.8577,150.1249,149.7242,149.9054,63086.0
2023-01-04 15:55:00,157.21,158.2,157.16,157.96,122188.0,149.9818,150.9262,149.9341,150.6973,122188.0
2023-01-05 09:30:00,156.07,156.87,155.94,156.23,20058.0,148.8942,149.6574,148.7702,149.0468,20058.0
2023-01-05 09:35:00,156.15,156.39,155.9,156.03,1600.0,148.9705,149.1995,148.732,148.856,1600.0
2023-01-05 09:40:00,155.8,155.8,154.72,155.08,7448.0,148.6366,148.6366,147.6062,147.9497,7448.0
2023-01-05 09:45:00,154.99,155.38,154.82,155.31,14047.0,147.8638,148.2359,147.7017,148.1691,14047.0
2023-01-05 09:50:00,155.34,155.81,155.34,155.71,9011.0,148.1977,148.6461,148.1977,148.5507,9011.0
2023-01-05 09:55:00,155.78,156.11,155.71,155.71,4225.0,148.6175,148.9323,148.5507,148.5507,4225.0
2023-01-05 10:00:00,155.54,156.0,155.54,155.85,7822.0,148.3885,148.8274,148.3885,148.6843,7822.0
2023-01-05 10:05:00,155.7,156.6,155.66,156.14,5634.0,148.5412,149.3998,148.503,148.961,5634.0
2023-01-05 10:10:00,156.04,156.6,156.04,156.11,1200.0,148.8656,149.3998,148.8656,148.9323,1200.0
2023-01-05 10:15:00,156.08,156.33,155.94,156.09,6172.0,148.9037,149.1422,148.7702,148.9133,6172.0
2023-01-05 10:20:00,156.29,156.29,155.64,155.94,5010.0,149.1041,149.1041,148.4839,148.7702,5010.0
2023-01-05 10:25:00,156.04,156.63,156.04,156.58,4827.0,148.8656,149.4284,148.8656,149.3807,4827.0
2023-01-05 10:30:00,156.56,156.72,156.2,156.21,3688.0,149.3616,149.5143,149.0182,149.0277,3688.0
2023-01-05 10:35:00,156.32,156.7,156.13,156.61,3984.0,149.1327,149.4952,148.9514,149.4093,3984.0
2023-01-05 10:40:00,156.52,156.98,156.36,156.92,2251.0,149.3235,149.7623,149.1708,149.7051,2251.0
2023-01-05 10:45:00,156.93,156.97,156.43,156.53,1900.0,149.7146,149.7528,149.2376,149.333,1900.0
2023-01-05 10:50:00,156.5,156.6,156.34,156.4,13088.0,149.3044,149.3998,149.1518,149.209,13088.0
2023-01-05 10:55:00,156.52,156.63,156.27,156.31,1756.0,149.3235,149.4284,149.085,149.1231,1756.0
2023-01-05 11:00:00,156.36,156.54,156.18,156.47,4261.0,149.1708,149.3426,148.9991,149.2758,4261.0
2023-01-05 11:05:00,156.58,156.7,156.44,156.61,1649.0,149.3807,149.4952,149.2472,149.4093,1649.0
2023-01-05 11:10:00,156.63,157.01,156.5,156.5,3196.0,149.4284,149.791,149.3044,149.3044,3196.0
2023-01-05 11:15:00,156.66,156.69,156.54,156.56,1300.0,149.4571,149.4857,149.3426,149.3616,1300.0
2023-01-05 11:20:00,156.56,156.58,156.19,156.25,2462.0,149.3616,149.3807,149.0087,149.0659,2462.0
2023-01-05 11:25:00,156.25,156.61,156.23,156.53,2351.0,149.0659,149.4093,149.0468,149.333,2351.0
2023-01-05 11:30:00,156.55,156.73,156.52,156.64,10153.0,149.3521,149.5238,149.3235,149.438,10153.0
2023-01-05 11:35:00,156.71,156.93,156.64,156.93,3941.0,149.5048,149.7146,149.438,149.7146,3941.0
2023-01-05 11:40:00,156.83,157.26,156.77,157.14,5474.0,149.6192,150.0295,149.562,149.915,5474.0
2023-01-05 11:45:00,157.18,157.18,157.05,157.08,900.0,149.9531,149.9531,149.8291,149.8577,900.0
2023-01-05 11:50:00,157.01,157.07,156.8,156.83,5967.0,149.791,149.8482,149.5906,149.6192,5967.0
2023-01-05 11:55:00,156.85,156.85,156.54,156.58,2062.0,149.6383,149.6383,149.3426,149.3807,2062.0
2023-01-05 12:00:00,156.55,156.62,156.49,156.6,1947.0,149.3521,149.4189,149.2949,149.3998,1947.0
2023-01-05 12:05:00,156.6,156.96,156.49,156.8,6351.0,149.3998,149.7433,149.2949,149.5906,6351.0
2023-01-05 12:10:00,156.78,156.78,156.49,156.5,3287.0,149.5715,149.5715,149.2949,149.3044,3287.0
2023-01-05 12:15:00,156.45,156.5,155.61,155.67,5431.0,149.2567,149.3044,148.4553,148.5126,5431.0
2023-01-05 12:20:00,155.52,156.24,155.45,156.24,6746.0,148.3695,149.0564,148.3027,149.0564,6746.0
2023-01-05 12:25:00,156.13,156.31,156.1,156.15,2807.0,148.9514,149.1231,148.9228,148.9705,2807.0
2023-01-05 12:30:00,156.1,156.43,156.1,156.43,2835.0,148.9228,149.2376,148.9228,149.2376,2835.0
2023-01-05 12:35:00,156.21,156.26,156.02,156.04,1000.0,149.0277,149.0754,148.8465,148.8656,1000.0
2023-01-05 12:40:00,156.04,156.13,155.84,155.84,2475.0,148.8656,148.9514,148.6748,148.6748,2475.0
2023-01-05 12:45:00,155.92,155.94,155.84,155.9,1874.0,148.7511,148.7702,148.6748,148.732,1874.0
2023-01-05 12:50:00,155.91,155.96,155.73,155.75,2866.0,148.7415,148.7892,148.5698,148.5889,2866.0
2023-01-05 12:55:00,155.71,155.75,155.55,155.61,1916.0,148.5507,148.5889,148.3981,148.4553,1916.0
2023-01-05 13:00:00,155.56,155.6,155.28,155.33,5105.0,148.4076,148.4458,148.1405,148.1882,5105.0
2023-01-05 13:05:00,155.36,155.61,155.36,155.61,3121.0,148.2168,148.4553,148.2168,148.4553,3121.0
2023-01-05 13:10:00,155.66,155.71,155.46,155.47,1916.0,148.503,148.5507,148.3122,148.3218,1916.0
2023-01-05 13:15:00,155.42,155.44,155.33,155.34,3408.0,148.2741,148.2931,148.1882,148.1977,3408.0
2023-01-05 13:20:00,155.34,156.62,155.34,156.5,17662.0,148.1977,149.4189,148.1977,149.3044,17662.0
2023-01-05 13:25:00,156.5,156.7,156.32,156.42,14413.0,149.3044,149.4952,149.1327,149.2281,14413.0
2023-01-05 13:30:00,156.38,156.69,156.3,156.5,8847.0,149.1899,149.4857,149.1136,149.3044,8847.0
2023-01-05 13:35:00,156.5,156.53,156.21,156.27,2651.0,149.3044,149.333,149.0277,149.085,2651.0
2023-01-05 13:40:00,156.26,156.39,156.01,156.02,4162.0,149.0754,149.1995,148.8369,148.8465,4162.0
2023-01-05 13:45:00,155.98,155.98,155.14,155.17,67517.0,148.8083,148.8083,148.0069,148.0356,67517.0
2023-01-05 13:50:00,155.04,155.21,154.72,154.95,9159.0,147.9115,148.0737,147.6062,147.8257,9159.0
2023-01-05 13:55:00,154.91,155.05,154.54,154.66,7939.0,147.7875,147.9211,147.4345,147.549,7939.0
2023-01-05 14:00:00,154.75,155.44,154.73,155.25,4252.0,147.6349,148.2931,147.6158,148.1119,4252.0
2023-01-05 14:05:00,155.19,155.28,155.0,155.13,4707.0,148.0546,148.1405,147.8734,147.9974,4707.0
2023-01-05 14:10:00,155.06,155.06,154.77,154.81,8888.0,147.9306,147.9306,147.6539,147.6921,8888.0
2023-01-05 14:15:00,154.86,155.2,154.86,155.2,2343.0,147.7398,148.0642,147.7398,148.0642,2343.0
2023-01-05 14:20:00,155.15,155.29,155.12,155.22,5528.0,148.0165,148.15,147.9879,148.0833,5528.0
2023-01-05 14:25:00,155.22,155.23,154.72,154.73,13429.0,148.0833,148.0928,147.6062,147.6158,13429.0
2023-01-05 14:30:00,154.7,154.91,154.54,154.59,14966.0,147.5872,147.7875,147.4345,147.4822,14966.0
2023-01-05 14:35:00,154.59,155.22,154.59,154.81,15773.0,147.4822,148.0833,147.4822,147.6921,15773.0
2023-01-05 14:40:00,154.87,154.91,154.39,154.59,17752.0,147.7494,147.7875,147.2914,147.4822,17752.0
2023-01-05 14:45:00,154.57,154.83,154.57,154.74,9200.0,147.4631,147.7112,147.4631,147.6253,9200.0
2023-01-05 14:50:00,154.73,154.75,154.62,154.66,16093.0,147.6158,147.6349,147.5108,147.549,16093.0
2023-01-05 14:55:00,154.7,154.74,154.26,154.26,8064.0,147.5872,147.6253,147.1674,147.1674,8064.0
2023-01-05 15:00:00,154.23,154.25,153.93,154.0,11237.0,147.1388,147.1579,146.8526,146.9194,11237.0
2023-01-05 15:05:00,153.94,154.06,153.93,153.94,6938.0,146.8621,146.9766,146.8526,146.8621,6938.0
2023-01-05 15:10:00,153.93,154.09,153.78,154.09,6271.0,146.8526,147.0052,146.7095,147.0052,6271.0
2023-01-05 15:15:00,154.14,154.27,153.73,153.93,10973.0,147.0529,147.1769,146.6618,146.8526,10973.0
2023-01-05 15:20:00,153.83,153.93,153.43,153.61,17177.0,146.7572,146.8526,146.3756,146.5473,17177.0
2023-01-05 15:25:00,153.6,153.63,153.41,153.41,10217.0,146.5377,146.5664,146.3565,146.3565,10217.0
2023-01-05 15:30:00,153.37,153.45,153.1,153.38,8723.0,146.3183,146.3946,146.0607,146.3279,8723.0
2023-01-05 15:35:00,153.38,153.58,153.37,153.44,7777.0,146.3279,146.5187,146.3183,146.3851,7777.0
2023-01-05 15:40:00,153.44,153.73,153.43,153.72,19276.0,146.3851,146.6618,146.3756,146.6522,19276.0
2023-01-05 15:45:00,153.79,153.92,153.47,153.69,22356.0,146.719,146.843,146.4137,146.6236,22356.0
2023-01-05 15:50:00,153.74,153.94,153.4,153.44,36339.0,146.6713,146.8621,146.3469,146.3851,36339.0
2023-01-05 15:55:00,153.41,153.71,153.3,153.59,68650.0,146.3565,146.6427,146.2515,146.5282,68650.0
2023-01-06 09:30:00,156.0,156.53,155.41,156.53,14609.0,148.8274,149.333,148.2645,149.333,14609.0
2023-01-06 09:35:00,156.63,156.63,154.54,154.81,3675.0,149.4284,149.4284,147.4345,147.6921,3675.0
2023-01-06 09:40:00,154.92,155.01,154.19,154.19,12447.0,147.7971,147.8829,147.1006,147.1006,12447.0
2023-01-06 09:45:00,154.01,154.54,153.89,154.32,4855.0,146.9289,147.4345,146.8144,147.2246,4855.0
2023-01-06 09:50:00,154.34,155.27,154.24,155.16,14305.0,147.2437,148.131,147.1483,148.026,14305.0
2023-01-06 09:55:00,155.07,155.55,154.88,154.94,2913.0,147.9402,148.3981,147.7589,147.8161,2913.0
2023-01-06 10:00:00,155.18,156.54,155.06,155.39,7298.0,148.0451,149.3426,147.9306,148.2454,7298.0
2023-01-06 10:05:00,155.35,156.0,155.11,155.67,9088.0,148.2073,148.8274,147.9783,148.5126,9088.0
2023-01-06 10:10:00,155.66,155.91,155.35,155.5,12211.0,148.503,148.7415,148.2073,148.3504,12211.0
2023-01-06 10:15:00,155.4,156.05,155.17,155.85,11556.0,148.255,148.8751,148.0356,148.6843,11556.0
2023-01-06 10:20:00,155.85,155.89,155.21,155.6,14292.0,148.6843,148.7225,148.0737,148.4458,14292.0
2023-01-06 10:25:00,155.57,155.57,154.9,155.22,9625.0,148.4172,148.4172,147.778,148.0833,9625.0
2023-01-06 10:30:00,155.23,155.76,155.22,155.74,7393.0,148.0928,148.5984,148.0833,148.5794,7393.0
2023-01-06 10:35:00,155.61,156.24,155.61,156.22,3260.0,148.4553,149.0564,148.4553,149.0373,3260.0
2023-01-06 10:40:00,156.27,156.59,156.19,156.19,7203.0,149.085,149.3903,149.0087,149.0087,7203.0
2023-01-06 10:45:00,156.25,156.78,156.21,156.78,3550.0,149.0659,149.5715,149.0277,149.5715,3550.0
2023-01-06 10:50:00,156.72,156.81,156.49,156.61,3251.0,149.5143,149.6002,149.2949,149.4093,3251.0
2023-01-06 10:55:00,156.62,156.85,156.5,156.8,3819.0,149.4189,149.6383,149.3044,149.5906,3819.0
2023-01-06 11:00:00,156.92,156.92,156.69,156.76,3072.0,149.7051,149.7051,149.4857,149.5525,3072.0
2023-01-06 11:05:00,156.95,157.03,156.6,156.9,4311.0,149.7337,149.81,149.3998,149.686,4311.0
2023-01-06 11:10:00,156.93,156.99,156.44,156.52,8358.0,149.7146,149.7719,149.2472,149.3235,8358.0
2023-01-06 11:15:00,156.51,156.65,156.4,156.43,4150.0,149.3139,149.4475,149.209,149.2376,4150.0
2023-01-06 11:20:00,156.5,156.69,156.45,156.69,3169.0,149.3044,149.4857,149.2567,149.4857,3169.0
2023-01-06 11:25:00,156.65,156.73,156.45,156.68,2339.0,149.4475,149.5238,149.2567,149.4761,2339.0
2023-01-06 11:30:00,156.71,156.85,156.4,156.83,8234.0,149.5048,149.6383,149.209,149.6192,8234.0
2023-01-06 11:35:00,156.97,157.03,156.71,156.91,4610.0,149.7528,149.81,149.5048,149.6956,4610.0
2023-01-06 11:40:00,156.92,156.97,156.67,156.68,4417.0,149.7051,149.7528,149.4666,149.4761,4417.0
2023-01-06 11:45:00,156.73,156.97,156.61,156.86,4970.0,149.5238,149.7528,149.4093,149.6479,4970.0
2023-01-06 11:50:00,156.97,157.23,156.87,157.04,9755.0,149.7528,150.0008,149.6574,149.8196,9755.0
2023-01-06 11:55:00,157.07,157.14,156.84,156.84,6960.0,149.8482,149.915,149.6288,149.6288,6960.0
2023-01-06 12:00:00,156.88,157.02,156.88,157.02,5149.0,149.6669,149.8005,149.6669,149.8005,5149.0
2023-01-06 12:05:00,156.89,156.94,156.79,156.91,2615.0,149.6765,149.7242,149.5811,149.6956,2615.0
2023-01-06 12:10:00,156.95,157.08,156.88,157.03,6152.0,149.7337,149.8577,149.6669,149.81,6152.0
2023-01-06 12:15:00,157.04,157.37,157.0,157.14,4577.0,149.8196,150.1344,149.7814,149.915,4577.0
2023-01-06 12:20:00,157.2,157.2,156.84,156.89,2527.0,149.9722,149.9722,149.6288,149.6765,2527.0
2023-01-06 12:25:00,156.93,157.0,156.74,156.75,1061.0,149.7146,149.7814,149.5334,149.5429,1061.0
2023-01-06 12:30:00,156.77,156.99,156.73,156.75,4436.0,149.562,149.7719,149.5238,149.5429,4436.0
2023-01-06 12:35:00,156.79,157.01,156.72,157.01,2080.0,149.5811,149.791,149.5143,149.791,2080.0
2023-01-06 12:40:00,156.93,156.93,156.83,156.88,1332.0,149.7146,149.7146,149.6192,149.6669,1332.0
2023-01-06 12:45:00,156.92,157.05,156.92,157.05,6541.0,149.7051,149.8291,149.7051,149.8291,6541.0
2023-01-06 12:50:00,156.94,157.04,156.86,157.0,1100.0,149.7242,149.8196,149.6479,149.7814,1100.0
2023-01-06 12:55:00,156.92,156.96,156.6,156.65,22678.0,149.7051,149.7433,149.3998,149.4475,22678.0
2023-01-06 13:00:00,156.63,156.82,156.63,156.74,4028.0,149.4284,149.6097,149.4284,149.5334,4028.0
2023-01-06 13:05:00,156.8,157.3,156.8,157.2,2135.0,149.5906,150.0676,149.5906,149.9722,2135.0
2023-01-06 13:10:00,157.21,157.52,157.14,157.43,3667.0,149.9818,150.2775,149.915,150.1916,3667.0
2023-01-06 13:15:00,157.33,157.33,157.0,157.16,4761.0,150.0962,150.0962,149.7814,149.9341,4761.0
2023-01-06 13:20:00,157.14,157.19,157.07,157.17,1812.0,149.915,149.9627,149.8482,149.9436,1812.0
2023-01-06 13:25:00,157.21,157.39,157.2,157.39,3248.0,149.9818,150.1535,149.9722,150.1535,3248.0
2023-01-06 13:30:00,157.34,157.52,157.33,157.52,2455.0,150.1058,150.2775,150.0962,150.2775,2455.0
2023-01-06 13:35:00,157.49,157.72,157.48,157.65,6161.0,150.2489,150.4683,150.2393,150.4015,6161.0
2023-01-06 13:40:00,157.66,157.86,157.62,157.64,5630.0,150.4111,150.6019,150.3729,150.392,5630.0
2023-01-06 13:45:00,157.69,157.8,157.6,157.65,4183.0,150.4397,150.5446,150.3538,150.4015,4183.0
2023-01-06 13:50:00,157.72,157.72,157.55,157.65,5531.0,150.4683,150.4683,150.3061,150.4015,5531.0
2023-01-06 13:55:00,157.62,157.89,157.57,157.89,6678.0,150.3729,150.6305,150.3252,150.6305,6678.0
2023-01-06 14:00:00,157.93,158.07,157.75,157.82,5939.0,150.6687,150.8022,150.4969,150.5637,5939.0
2023-01-06 14:05:00,157.8,157.8,157.64,157.77,4158.0,150.5446,150.5446,150.392,150.516,4158.0
2023-01-06 14:10:00,157.77,158.3,157.77,158.18,4163.0,150.516,151.0216,150.516,150.9072,4163.0
2023-01-06 14:15:00,158.29,158.32,158.2,158.28,3916.0,151.0121,151.0407,150.9262,151.0026,3916.0
2023-01-06 14:20:00,158.29,158.67,158.29,158.62,3339.0,151.0121,151.3746,151.0121,151.3269,3339.0
2023-01-06 14:25:00,158.61,158.61,158.4,158.48,5795.0,151.3174,151.3174,151.117,151.1934,5795.0
2023-01-06 14:30:00,158.48,158.7,158.47,158.68,9969.0,151.1934,151.4033,151.1838,151.3842,9969.0
2023-01-06 14:35:00,158.69,159.17,158.68,159.13,15642.0,151.3937,151.8516,151.3842,151.8135,15642.0
2023-01-06 14:40:00,159.11,159.14,158.93,159.02,12318.0,151.7944,151.823,151.6227,151.7085,12318.0
2023-01-06 14:45:00,159.02,159.07,158.8,159.03,9436.0,151.7085,151.7562,151.4987,151.7181,9436.0
2023-01-06 14:50:00,159.03,159.73,159.03,159.73,6601.0,151.7181,152.3859,151.7181,152.3859,6601.0
2023-01-06 14:55:00,159.8,159.85,159.42,159.46,5576.0,152.4527,152.5004,152.0902,152.1283,5576.0
2023-01-06 15:00:00,159.46,159.9,159.4,159.89,14709.0,152.1283,152.5481,152.0711,152.5385,14709.0
2023-01-06 15:05:00,159.85,160.12,159.81,160.11,6363.0,152.5004,152.758,152.4622,152.7484,6363.0
2023-01-06 15:10:00,160.03,160.13,159.7,159.86,15432.0,152.6721,152.7675,152.3573,152.5099,15432.0
2023-01-06 15:15:00,160.0,160.17,159.6,159.74,54598.0,152.6435,152.8057,152.2619,152.3954,54598.0
2023-01-06 15:20:00,159.75,159.79,159.43,159.7,15805.0,152.405,152.4431,152.0997,152.3573,15805.0
2023-01-06 15:25:00,159.84,159.86,159.61,159.64,7150.0,152.4908,152.5099,152.2714,152.3,7150.0
2023-01-06 15:30:00,159.63,160.03,159.63,159.84,10221.0,152.2905,152.6721,152.2905,152.4908,10221.0
2023-01-06 15:35:00,159.89,159.92,159.56,159.63,11099.0,152.5385,152.5672,152.2237,152.2905,11099.0
2023-01-06 15:40:00,159.64,159.8,159.62,159.71,13423.0,152.3,152.4527,152.281,152.3668,13423.0
2023-01-06 15:45:00,159.65,160.01,159.64,159.78,23639.0,152.3096,152.653,152.3,152.4336,23639.0
2023-01-06 15:50:00,159.6,159.72,159.04,159.13,51041.0,152.2619,152.3764,151.7276,151.8135,51041.0
2023-01-06 15:55:00,159.49,159.72,159.15,159.63,141015.0,152.1569,152.3764,151.8326,152.2905,141015.0
2023-01-09 09:30:00,162.63,162.63,160.86,160.87,24069.0,155.1526,155.1526,153.4639,153.4735,24069.0
2023-01-09 09:35:00,161.09,161.27,160.71,161.27,4727.0,153.6834,153.8551,153.3208,153.8551,4727.0
2023-01-09 09:40:00,161.07,161.64,161.02,161.5,31487.0,153.6643,154.2081,153.6166,154.0745,31487.0
2023-01-09 09:45:00,161.5,162.7,161.42,162.62,30924.0,154.0745,155.2193,153.9982,155.143,30924.0
2023-01-09 09:50:00,162.75,163.55,162.66,163.33,1637.0,155.267,156.0303,155.1812,155.8204,1637.0
2023-01-09 09:55:00,163.41,163.41,162.86,163.1,9189.0,155.8967,155.8967,155.372,155.601,9189.0
2023-01-09 10:00:00,162.99,163.3,162.99,163.08,8907.0,155.496,155.7918,155.496,155.5819,8907.0
2023-01-09 10:05:00,162.86,162.88,162.65,162.72,8169.0,155.372,155.3911,155.1716,155.2384,8169.0
2023-01-09 10:10:00,162.96,163.07,162.4,162.58,2833.0,155.4674,155.5723,154.9331,155.1049,2833.0
2023-01-09 10:15:00,162.47,162.66,162.31,162.56,16670.0,154.9999,155.1812,154.8473,155.0858,16670.0
2023-01-09 10:20:00,162.58,162.8,162.35,162.57,1896.0,155.1049,155.3147,154.8854,155.0953,1896.0
2023-01-09 10:25:00,162.52,163.11,162.47,163.04,8666.0,155.0476,155.6105,154.9999,155.5437,8666.0
2023-01-09 10:30:00,163.19,163.43,163.01,163.31,5200.0,155.6868,155.9158,155.5151,155.8013,5200.0
2023-01-09 10:35:00,163.36,163.8,163.29,163.75,4156.0,155.849,156.2688,155.7822,156.2211,4156.0
2023-01-09 10:40:00,163.74,163.99,163.53,163.93,10037.0,156.2115,156.45,156.0112,156.3928,10037.0
2023-01-09 10:45:00,163.93,164.45,163.85,164.05,7348.0,156.3928,156.8889,156.3165,156.5073,7348.0
2023-01-09 10:50:00,163.96,164.0,163.85,164.0,2500.0,156.4214,156.4596,156.3165,156.4596,2500.0
2023-01-09 10:55:00,163.93,164.04,163.39,163.54,2346.0,156.3928,156.4977,155.8776,156.0207,2346.0
2023-01-09 11:00:00,163.53,163.53,163.06,163.06,16427.0,156.0112,156.0112,155.5628,155.5628,16427.0
2023-01-09 11:05:00,163.18,163.47,162.94,163.4,44161.0,155.6773,155.9539,155.4483,155.8872,44161.0
2023-01-09 11:10:00,163.39,163.58,163.25,163.41,12866.0,155.8776,156.0589,155.7441,155.8967,12866.0
2023-01-09 11:15:00,163.49,163.54,163.3,163.34,17405.0,155.973,156.0207,155.7918,155.8299,17405.0
2023-01-09 11:20:00,163.32,163.49,163.06,163.44,7641.0,155.8108,155.973,155.5628,155.9253,7641.0
2023-01-09 11:25:00,163.44,163.45,163.25,163.33,7595.0,155.9253,155.9349,155.7441,155.8204,7595.0
2023-01-09 11:30:00,163.26,163.35,163.2,163.21,13224.0,155.7536,155.8395,155.6964,155.7059,13224.0
2023-01-09 11:35:00,163.14,163.37,163.14,163.25,2549.0,155.6391,155.8585,155.6391,155.7441,2549.0
2023-01-09 11:40:00,163.2,163.28,163.04,163.19,4485.0,155.6964,155.7727,155.5437,155.6868,4485.0
2023-01-09 11:45:00,163.18,163.5,163.18,163.5,6826.0,155.6773,155.9826,155.6773,155.9826,6826.0
2023-01-09 11:50:00,163.6,163.91,163.53,163.79,12724.0,156.078,156.3737,156.0112,156.2592,12724.0
2023-01-09 11:55:00,163.74,163.88,163.7,163.73,7565.0,156.2115,156.3451,156.1734,156.202,7565.0
2023-01-09 12:00:00,163.75,163.77,163.64,163.74,6439.0,156.2211,156.2401,156.1161,156.2115,6439.0
2023-01-09 12:05:00,163.75,163.79,163.6,163.62,9456.0,156.2211,156.2592,156.078,156.097,9456.0
2023-01-09 12:10:00,163.59,163.93,163.59,163.85,8940.0,156.0684,156.3928,156.0684,156.3165,8940.0
2023-01-09 12:15:00,163.9,163.9,163.37,163.42,3811.0,156.3642,156.3642,155.8585,155.9062,3811.0
2023-01-09 12:20:00,163.42,163.47,163.3,163.44,4868.0,155.9062,155.9539,155.7918,155.9253,4868.0
2023-01-09 12:25:00,163.42,163.42,163.17,163.32,4842.0,155.9062,155.9062,155.6677,155.8108,4842.0
2023-01-09 12:30:00,163.33,163.33,163.04,163.04,2411.0,155.8204,155.8204,155.5437,155.5437,2411.0
2023-01-09 12:35:00,163.02,163.02,162.75,162.84,3714.0,155.5246,155.5246,155.267,155.3529,3714.0
2023-01-09 12:40:00,162.99,163.13,162.92,162.93,5020.0,155.496,155.6296,155.4292,155.4388,5020.0
2023-01-09 12:45:00,162.84,163.28,162.84,163.24,2714.0,155.3529,155.7727,155.3529,155.7345,2714.0
2023-01-09 12:50:00,163.3,163.39,163.24,163.25,4288.0,155.7918,155.8776,155.7345,155.7441,4288.0
2023-01-09 12:55:00,163.27,163.35,163.19,163.19,7914.0,155.7631,155.8395,155.6868,155.6868,7914.0
2023-01-09 13:00:00,163.23,163.29,163.05,163.05,9592.0,155.725,155.7822,155.5532,155.5532,9592.0
2023-01-09 13:05:00,163.04,163.15,162.88,163.09,3420.0,155.5437,155.6487,155.3911,155.5914,3420.0
2023-01-09 13:10:00,163.01,163.23,162.97,163.21,3199.0,155.5151,155.725,155.4769,155.7059,3199.0
2023-01-09 13:15:00,163.17,163.23,163.09,163.14,3741.0,155.6677,155.725,155.5914,155.6391,3741.0
2023-01-09 13:20:00,163.13,163.26,163.01,163.08,8232.0,155.6296,155.7536,155.5151,155.5819,8232.0
2023-01-09 13:25:00,163.06,163.13,162.99,163.1,5002.0,155.5628,155.6296,155.496,155.601,5002.0
2023-01-09 13:30:00,163.09,163.14,162.81,162.89,13470.0,155.5914,155.6391,155.3243,155.4006,13470.0
2023-01-09 13:35:00,162.92,162.95,162.53,162.84,4692.0,155.4292,155.4578,155.0572,155.3529,4692.0
2023-01-09 13:40:00,162.74,162.77,162.29,162.3,8328.0,155.2575,155.2861,154.8282,154.8377,8328.0
2023-01-09 13:45:00,162.33,162.33,161.71,161.93,5558.0,154.8664,154.8664,154.2749,154.4847,5558.0
2023-01-09 13:50:00,161.93,162.39,161.92,162.39,1100.0,154.4847,154.9236,154.4752,154.9236,1100.0
2023-01-09 13:55:00,162.38,162.57,162.29,162.57,4996.0,154.9141,155.0953,154.8282,155.0953,4996.0
2023-01-09 14:00:00,162.71,162.98,162.7,162.91,3430.0,155.2289,155.4865,155.2193,155.4197,3430.0
2023-01-09 14:05:00,162.8,162.97,162.4,162.97,6336.0,155.3147,155.4769,154.9331,155.4769,6336.0
2023-01-09 14:10:00,163.0,163.01,162.74,162.77,8497.0,155.5055,155.5151,155.2575,155.2861,8497.0
2023-01-09 14:15:00,162.78,162.92,162.72,162.85,7463.0,155.2957,155.4292,155.2384,155.3624,7463.0
2023-01-09 14:20:00,162.89,162.93,162.74,162.87,15677.0,155.4006,155.4388,155.2575,155.3815,15677.0
2023-01-09 14:25:00,162.87,162.95,162.58,162.95,32207.0,155.3815,155.4578,155.1049,155.4578,32207.0
2023-01-09 14:30:00,162.88,162.98,162.62,162.68,14891.0,155.3911,155.4865,155.143,155.2003,14891.0
2023-01-09 14:35:00,162.68,162.69,162.45,162.46,5138.0,155.2003,155.2098,154.9808,154.9904,5138.0
2023-01-09 14:40:00,162.42,162.51,162.28,162.42,3485.0,154.9522,155.0381,154.8187,154.9522,3485.0
2023-01-09 14:45:00,162.47,162.6,162.31,162.31,5499.0,154.9999,155.1239,154.8473,154.8473,5499.0
2023-01-09 14:50:00,162.36,162.37,162.16,162.2,26040.0,154.895,154.9045,154.7042,154.7423,26040.0
2023-01-09 14:55:00,162.15,162.15,161.46,161.6,6098.0,154.6946,154.6946,154.0364,154.1699,6098.0
2023-01-09 15:00:00,161.57,162.0,161.56,161.86,4462.0,154.1413,154.5515,154.1318,154.418,4462.0
2023-01-09 15:05:00,161.89,161.92,161.52,161.83,12062.0,154.4466,154.4752,154.0936,154.3893,12062.0
2023-01-09 15:10:00,161.76,161.78,161.27,161.27,8763.0,154.3226,154.3416,153.8551,153.8551,8763.0
2023-01-09 15:15:00,161.23,161.38,161.06,161.28,19769.0,153.8169,153.96,153.6547,153.8646,19769.0
2023-01-09 15:20:00,161.23,161.56,161.17,161.18,15700.0,153.8169,154.1318,153.7597,153.7692,15700.0
2023-01-09 15:25:00,161.19,161.19,160.79,160.95,21248.0,153.7788,153.7788,153.3972,153.5498,21248.0
2023-01-09 15:30:00,160.96,161.02,160.58,160.81,17282.0,153.5593,153.6166,153.1968,153.4162,17282.0
2023-01-09 15:35:00,160.76,160.93,160.62,160.64,10400.0,153.3685,153.5307,153.235,153.2541,10400.0
2023-01-09 15:40:00,160.65,160.94,160.58,160.92,8892.0,153.2636,153.5403,153.1968,153.5212,8892.0
2023-01-09 15:45:00,160.92,160.92,160.15,160.17,41328.0,153.5212,153.5212,152.7866,152.8057,41328.0
2023-01-09 15:50:00,160.25,160.62,160.04,160.56,42597.0,152.882,153.235,152.6816,153.1777,42597.0
2023-01-09 15:55:00,160.58,161.0,160.33,160.95,116145.0,153.1968,153.5975,152.9583,153.5498,116145.0
2023-01-10 09:30:00,163.55,165.0,162.73,165.0,33576.0,156.0303,157.4136,155.248,157.4136,33576.0
2023-01-10 09:35:00,164.78,164.78,163.68,164.23,12136.0,157.2037,157.2037,156.1543,156.679,12136.0
2023-01-10 09:40:00,164.03,164.12,163.15,163.22,8174.0,156.4882,156.5741,155.6487,155.7154,8174.0
2023-01-10 09:45:00,163.19,163.6,162.31,162.72,14845.0,155.6868,156.078,154.8473,155.2384,14845.0
2023-01-10 09:50:00,162.69,163.34,162.08,163.34,12302.0,155.2098,155.8299,154.6278,155.8299,12302.0
2023-01-10 09:55:00,163.18,164.09,162.8,162.99,24252.0,155.6773,156.5454,155.3147,155.496,24252.0
2023-01-10 10:00:00,163.0,163.21,162.66,162.93,13663.0,155.5055,155.7059,155.1812,155.4388,13663.0
2023-01-10 10:05:00,162.97,163.56,162.96,163.19,13093.0,155.4769,156.0398,155.4674,155.6868,13093.0
2023-01-10 10:10:00,163.19,164.01,163.04,163.72,16176.0,155.6868,156.4691,155.5437,156.1924,16176.0
2023-01-10 10:15:00,163.76,164.29,163.41,163.56,52997.0,156.2306,156.7362,155.8967,156.0398,52997.0
2023-01-10 10:20:00,163.42,163.65,163.07,163.13,9896.0,155.9062,156.1257,155.5723,155.6296,9896.0
2023-01-10 10:25:00,163.17,163.58,162.99,163.02,7560.0,155.6677,156.0589,155.496,155.5246,7560.0
2023-01-10 10:30:00,163.0,163.0,162.08,162.17,16420.0,155.5055,155.5055,154.6278,154.7137,16420.0
2023-01-10 10:35:00,162.19,162.58,162.06,162.51,5365.0,154.7328,155.1049,154.6088,155.0381,5365.0
2023-01-10 10:40:00,162.4,162.41,162.03,162.06,6778.0,154.9331,154.9427,154.5801,154.6088,6778.0
2023-01-10 10:45:00,162.04,162.5,161.98,162.5,2398.0,154.5897,155.0285,154.5324,155.0285,2398.0
2023-01-10 10:50:00,162.63,163.29,162.63,163.21,3462.0,155.1526,155.7822,155.1526,155.7059,3462.0
2023-01-10 10:55:00,163.22,163.8,163.22,163.58,7273.0,155.7154,156.2688,155.7154,156.0589,7273.0
2023-01-10 11:00:00,163.67,164.0,163.57,164.0,21026.0,156.1447,156.4596,156.0493,156.4596,21026.0
2023-01-10 11:05:00,164.0,164.0,163.6,163.64,16057.0,156.4596,156.4596,156.078,156.1161,16057.0
2023-01-10 11:10:00,163.64,163.74,163.36,163.41,10008.0,156.1161,156.2115,155.849,155.8967,10008.0
2023-01-10 11:15:00,163.5,163.66,163.3,163.47,6273.0,155.9826,156.1352,155.7918,155.9539,6273.0
2023-01-10 11:20:00,163.56,164.08,163.56,164.08,7939.0,156.0398,156.5359,156.0398,156.5359,7939.0
2023-01-10 11:25:00,164.08,164.08,163.53,163.65,5142.0,156.5359,156.5359,156.0112,156.1257,5142.0
2023-01-10 11:30:00,163.76,164.03,163.36,163.43,6183.0,156.2306,156.4882,155.849,155.9158,6183.0
2023-01-10 11:35:00,163.53,163.81,163.45,163.72,4046.0,156.0112,156.2783,155.9349,156.1924,4046.0
2023-01-10 11:40:00,163.75,163.9,163.56,163.72,6266.0,156.2211,156.3642,156.0398,156.1924,6266.0
2023-01-10 11:45:00,163.75,163.75,163.4,163.57,3792.0,156.2211,156.2211,155.8872,156.0493,3792.0
2023-01-10 11:50:00,163.59,163.8,163.59,163.6,1300.0,156.0684,156.2688,156.0684,156.078,1300.0
2023-01-10 11:55:00,163.78,163.99,163.69,163.78,2044.0,156.2497,156.45,156.1638,156.2497,2044.0
2023-01-10 12:00:00,163.7,163.7,163.18,163.4,3956.0,156.1734,156.1734,155.6773,155.8872,3956.0
2023-01-10 12:05:00,163.42,163.79,163.42,163.65,2898.0,155.9062,156.2592,155.9062,156.1257,2898.0
2023-01-10 12:10:00,163.69,164.17,163.64,164.04,3083.0,156.1638,156.6218,156.1161,156.4977,3083.0
2023-01-10 12:15:00,164.15,164.15,163.78,163.81,4798.0,156.6027,156.6027,156.2497,156.2783,4798.0
2023-01-10 12:20:00,163.9,163.9,163.57,163.72,3295.0,156.3642,156.3642,156.0493,156.1924,3295.0
2023-01-10 12:25:00,163.77,163.88,163.52,163.52,3884.0,156.2401,156.3451,156.0016,156.0016,3884.0
2023-01-10 12:30:00,163.52,163.82,163.52,163.52,5359.0,156.0016,156.2878,156.0016,156.0016,5359.0
2023-01-10 12:35:00,163.52,164.0,163.52,163.93,15701.0,156.0016,156.4596,156.0016,156.3928,15701.0
2023-01-10 12:40:00,163.9,163.99,163.61,163.61,4902.0,156.3642,156.45,156.0875,156.0875,4902.0
2023-01-10 12:45:00,163.54,163.64,163.46,163.58,2000.0,156.0207,156.1161,155.9444,156.0589,2000.0
2023-01-10 12:50:00,163.58,163.64,163.37,163.49,2326.0,156.0589,156.1161,155.8585,155.973,2326.0
2023-01-10 12:55:00,163.49,163.69,163.32,163.32,3200.0,155.973,156.1638,155.8108,155.8108,3200.0
2023-01-10 13:00:00,163.43,163.71,163.32,163.64,4472.0,155.9158,156.1829,155.8108,156.1161,4472.0
2023-01-10 13:05:00,163.54,164.03,163.52,164.01,44816.0,156.0207,156.4882,156.0016,156.4691,44816.0
2023-01-10 13:10:00,163.91,163.92,163.6,163.6,4100.0,156.3737,156.3832,156.078,156.078,4100.0
2023-01-10 13:15:00,163.51,163.59,163.29,163.55,4604.0,155.9921,156.0684,155.7822,156.0303,4604.0
2023-01-10 13:20:00,163.42,163.56,163.28,163.56,4266.0,155.9062,156.0398,155.7727,156.0398,4266.0
2023-01-10 13:25:00,163.5,163.59,163.46,163.46,1900.0,155.9826,156.0684,155.9444,155.9444,1900.0
2023-01-10 13:30:00,163.44,163.6,163.38,163.56,6367.0,155.9253,156.078,155.8681,156.0398,6367.0
2023-01-10 13:35:00,163.56,163.92,163.56,163.89,2834.0,156.0398,156.3832,156.0398,156.3546,2834.0
2023-01-10 13:40:00,163.87,164.0,163.78,163.78,4439.0,156.3355,156.4596,156.2497,156.2497,4439.0
2023-01-10 13:45:00,163.84,164.02,163.77,164.01,3900.0,156.3069,156.4787,156.2401,156.4691,3900.0
2023-01-10 13:50:00,164.09,164.13,163.99,164.03,3258.0,156.5454,156.5836,156.45,156.4882,3258.0
2023-01-10 13:55:00,163.97,164.5,163.89,164.44,7251.0,156.431,156.9366,156.3546,156.8793,7251.0
2023-01-10 14:00:00,164.48,164.75,164.48,164.75,6327.0,156.9175,157.1751,156.9175,157.1751,6327.0
2023-01-10 14:05:00,164.75,165.05,164.62,164.9,14022.0,157.1751,157.4613,157.0511,157.3182,14022.0
2023-01-10 14:10:00,164.88,165.09,164.75,164.79,22864.0,157.2991,157.4995,157.1751,157.2132,22864.0
2023-01-10 14:15:00,164.78,164.88,164.73,164.77,11346.0,157.2037,157.2991,157.156,157.1942,11346.0
2023-01-10 14:20:00,164.81,164.95,164.81,164.87,8424.0,157.2323,157.3659,157.2323,157.2896,8424.0
2023-01-10 14:25:00,164.81,165.09,164.66,165.09,7134.0,157.2323,157.4995,157.0892,157.4995,7134.0
2023-01-10 14:30:00,165.1,165.11,164.81,164.91,3081.0,157.509,157.5185,157.2323,157.3277,3081.0
2023-01-10 14:35:00,164.96,164.98,164.8,164.97,8242.0,157.3754,157.3945,157.2228,157.385,8242.0
2023-01-10 14:40:00,164.89,165.22,164.89,164.96,3818.0,157.3087,157.6235,157.3087,157.3754,3818.0
2023-01-10 14:45:00,164.88,165.2,164.82,164.99,6379.0,157.2991,157.6044,157.2419,157.4041,6379.0
2023-01-10 14:50:00,164.94,164.96,164.77,164.84,10624.0,157.3564,157.3754,157.1942,157.2609,10624.0
2023-01-10 14:55:00,164.84,165.13,164.84,165.07,5485.0,157.2609,157.5376,157.2609,157.4804,5485.0
2023-01-10 15:00:00,165.03,165.04,164.79,165.02,4569.0,157.4422,157.4518,157.2132,157.4327,4569.0
2023-01-10 15:05:00,165.05,165.05,164.54,164.91,4873.0,157.4613,157.4613,156.9747,157.3277,4873.0
2023-01-10 15:10:00,164.86,164.9,164.62,164.9,4747.0,157.28,157.3182,157.0511,157.3182,4747.0
2023-01-10 15:15:00,164.9,165.3,164.84,165.24,10843.0,157.3182,157.6998,157.2609,157.6426,10843.0
2023-01-10 15:20:00,165.25,165.45,165.18,165.37,16446.0,157.6521,157.8429,157.5853,157.7666,16446.0
2023-01-10 15:25:00,165.39,165.52,165.27,165.31,11204.0,157.7857,157.9097,157.6712,157.7093,11204.0
2023-01-10 15:30:00,165.31,165.46,165.23,165.34,12967.0,157.7093,157.8524,157.633,157.738,12967.0
2023-01-10 15:35:00,165.34,165.39,165.15,165.37,11301.0,157.738,157.7857,157.5567,157.7666,11301.0
2023-01-10 15:40:00,165.31,165.36,165.03,165.13,21859.0,157.7093,157.757,157.4422,157.5376,21859.0
2023-01-10 15:45:00,165.13,165.35,164.88,164.92,23164.0,157.5376,157.7475,157.2991,157.3373,23164.0
2023-01-10 15:50:00,164.96,165.38,164.78,165.27,90953.0,157.3754,157.7761,157.2037,157.6712,90953.0
2023-01-10 15:55:00,165.32,166.25,165.32,166.1,121222.0,157.7189,158.6061,157.7189,158.463,121222.0
2023-01-11 09:30:00,166.66,166.79,165.25,165.28,33537.0,158.9973,159.1213,157.6521,157.6807,33537.0
2023-01-11 09:35:00,165.22,166.53,165.22,166.39,9168.0,157.6235,158.8732,157.6235,158.7397,9168.0
2023-01-11 09:40:00,166.26,166.5,165.93,166.46,10846.0,158.6157,158.8446,158.3008,158.8065,10846.0
2023-01-11 09:45:00,166.27,166.37,165.82,166.32,12399.0,158.6252,158.7206,158.1959,158.6729,12399.0
2023-01-11 09:50:00,166.18,166.69,166.04,166.27,8775.0,158.5393,159.0259,158.4058,158.6252,8775.0
2023-01-11 09:55:00,166.21,166.57,166.16,166.47,9639.0,158.568,158.9114,158.5203,158.816,9639.0
2023-01-11 10:00:00,166.47,166.76,166.35,166.46,9460.0,158.816,159.0927,158.7015,158.8065,9460.0
2023-01-11 10:05:00,166.56,166.56,166.12,166.49,9079.0,158.9019,158.9019,158.4821,158.8351,9079.0
2023-01-11 10:10:00,166.49,166.82,166.13,166.77,7912.0,158.8351,159.1499,158.4916,159.1022,7912.0
2023-01-11 10:15:00,166.78,166.9,166.43,166.87,6164.0,159.1118,159.2262,158.7778,159.1976,6164.0
2023-01-11 10:20:00,166.91,167.06,166.67,166.75,8600.0,159.2358,159.3789,159.0068,159.0831,8600.0
2023-01-11 10:25:00,166.78,167.17,166.73,167.09,7032.0,159.1118,159.4838,159.0641,159.4075,7032.0
2023-01-11 10:30:00,167.14,167.21,166.61,166.61,10389.0,159.4552,159.522,158.9496,158.9496,10389.0
2023-01-11 10:35:00,166.65,166.78,166.37,166.69,9239.0,158.9877,159.1118,158.7206,159.0259,9239.0
2023-01-11 10:40:00,166.69,167.14,166.68,167.1,20481.0,159.0259,159.4552,159.0163,159.417,20481.0
2023-01-11 10:45:00,167.25,167.49,167.2,167.39,7606.0,159.5601,159.7891,159.5124,159.6937,7606.0
2023-01-11 10:50:00,167.46,167.58,166.84,166.9,29397.0,159.7605,159.875,159.169,159.2262,29397.0
2023-01-11 10:55:00,166.74,166.99,166.61,166.69,6516.0,159.0736,159.3121,158.9496,159.0259,6516.0
2023-01-11 11:00:00,166.75,166.93,166.7,166.81,7727.0,159.0831,159.2549,159.0354,159.1404,7727.0
2023-01-11 11:05:00,166.85,167.15,166.81,167.09,22845.0,159.1785,159.4647,159.1404,159.4075,22845.0
2023-01-11 11:10:00,167.12,167.42,167.03,167.42,7376.0,159.4361,159.7223,159.3503,159.7223,7376.0
2023-01-11 11:15:00,167.43,167.66,167.36,167.51,11747.0,159.7319,159.9513,159.6651,159.8082,11747.0
2023-01-11 11:20:00,167.51,167.53,167.24,167.24,4405.0,159.8082,159.8273,159.5506,159.5506,4405.0
2023-01-11 11:25:00,167.27,167.44,167.23,167.36,4806.0,159.5792,159.7414,159.5411,159.6651,4806.0
2023-01-11 11:30:00,167.36,167.36,167.13,167.22,4898.0,159.6651,159.6651,159.4457,159.5315,4898.0
2023-01-11 11:35:00,167.22,167.22,166.94,167.04,2201.0,159.5315,159.5315,159.2644,159.3598,2201.0
2023-01-11 11:40:00,167.09,167.22,166.88,167.07,8151.0,159.4075,159.5315,159.2072,159.3884,8151.0
2023-01-11 11:45:00,167.07,167.13,166.98,167.09,5025.0,159.3884,159.4457,159.3026,159.4075,5025.0
2023-01-11 11:50:00,167.16,167.3,167.02,167.24,8032.0,159.4743,159.6078,159.3407,159.5506,8032.0
2023-01-11 11:55:00,167.24,167.6,167.24,167.34,7745.0,159.5506,159.894,159.5506,159.646,7745.0
2023-01-11 12:00:00,167.44,167.62,167.39,167.52,4170.0,159.7414,159.9131,159.6937,159.8177,4170.0
2023-01-11 12:05:00,167.53,167.75,167.52,167.59,4561.0,159.8273,160.0372,159.8177,159.8845,4561.0
2023-01-11 12:10:00,167.56,167.79,167.52,167.72,3661.0,159.8559,160.0753,159.8177,160.0085,3661.0
2023-01-11 12:15:00,167.72,167.96,167.58,167.79,6723.0,160.0085,160.2375,159.875,160.0753,6723.0
2023-01-11 12:20:00,167.72,167.91,167.66,167.81,3928.0,160.0085,160.1898,159.9513,160.0944,3928.0
2023-01-11 12:25:00,167.81,168.15,167.71,168.15,3895.0,160.0944,160.4188,159.999,160.4188,3895.0
2023-01-11 12:30:00,168.21,168.21,167.83,167.97,4873.0,160.476,160.476,160.1135,160.247,4873.0
2023-01-11 12:35:00,167.83,167.83,167.59,167.64,2920.0,160.1135,160.1135,159.8845,159.9322,2920.0
2023-01-11 12:40:00,167.69,167.72,167.41,167.5,8316.0,159.9799,160.0085,159.7128,159.7986,8316.0
2023-01-11 12:45:00,167.5,167.55,167.31,167.32,10350.0,159.7986,159.8463,159.6174,159.6269,10350.0
2023-01-11 12:50:00,167.34,167.48,167.27,167.31,3635.0,159.646,159.7796,159.5792,159.6174,3635.0
2023-01-11 12:55:00,167.31,167.34,167.17,167.33,6151.0,159.6174,159.646,159.4838,159.6365,6151.0
2023-01-11 13:00:00,167.3,167.76,167.3,167.68,9534.0,159.6078,160.0467,159.6078,159.9704,9534.0
2023-01-11 13:05:00,167.71,167.73,167.47,167.71,6494.0,159.999,160.0181,159.77,159.999,6494.0
2023-01-11 13:10:00,167.73,168.16,167.67,168.05,6471.0,160.0181,160.4283,159.9608,160.3234,6471.0
2023-01-11 13:15:00,168.11,168.2,167.41,167.53,6239.0,160.3806,160.4665,159.7128,159.8273,6239.0
2023-01-11 13:20:00,167.62,167.74,167.47,167.7,4214.0,159.9131,160.0276,159.77,159.9895,4214.0
2023-01-11 13:25:00,167.7,167.92,167.62,167.8,5173.0,159.9895,160.1993,159.9131,160.0849,5173.0
2023-01-11 13:30:00,167.78,167.8,167.5,167.53,4647.0,160.0658,160.0849,159.7986,159.8273,4647.0
2023-01-11 13:35:00,167.51,167.67,167.45,167.54,8080.0,159.8082,159.9608,159.7509,159.8368,8080.0
2023-01-11 13:40:00,167.58,167.79,167.56,167.76,5310.0,159.875,160.0753,159.8559,160.0467,5310.0
2023-01-11 13:45:00,167.76,167.78,167.66,167.78,2457.0,160.0467,160.0658,159.9513,160.0658,2457.0
2023-01-11 13:50:00,167.72,167.82,167.61,167.76,10594.0,160.0085,160.1039,159.9036,160.0467,10594.0
2023-01-11 13:55:00,167.73,167.82,167.62,167.76,10154.0,160.0181,160.1039,159.9131,160.0467,10154.0
2023-01-11 14:00:00,167.76,167.76,167.5,167.57,7120.0,160.0467,160.0467,159.7986,159.8654,7120.0
2023-01-11 14:05:00,167.65,167.7,167.6,167.65,7768.0,159.9418,159.9895,159.894,159.9418,7768.0
2023-01-11 14:10:00,167.73,167.74,167.6,167.6,7906.0,160.0181,160.0276,159.894,159.894,7906.0
2023-01-11 14:15:00,167.62,167.67,167.54,167.63,6259.0,159.9131,159.9608,159.8368,159.9227,6259.0
2023-01-11 14:20:00,167.58,167.58,167.32,167.47,5751.0,159.875,159.875,159.6269,159.77,5751.0
2023-01-11 14:25:00,167.47,167.5,167.32,167.33,3466.0,159.77,159.7986,159.6269,159.6365,3466.0
2023-01-11 14:30:00,167.33,167.44,167.19,167.37,2874.0,159.6365,159.7414,159.5029,159.6746,2874.0
2023-01-11 14:35:00,167.35,167.49,167.35,167.38,1877.0,159.6555,159.7891,159.6555,159.6842,1877.0
2023-01-11 14:40:00,167.4,167.45,167.17,167.45,12764.0,159.7032,159.7509,159.4838,159.7509,12764.0
2023-01-11 14:45:00,167.45,167.53,167.32,167.32,23261.0,159.7509,159.8273,159.6269,159.6269,23261.0
2023-01-11 14:50:00,167.34,167.51,167.19,167.46,3705.0,159.646,159.8082,159.5029,159.7605,3705.0
2023-01-11 14:55:00,167.45,167.45,167.16,167.28,5026.0,159.7509,159.7509,159.4743,159.5888,5026.0
2023-01-11 15:00:00,167.32,167.61,167.32,167.61,6127.0,159.6269,159.9036,159.6269,159.9036,6127.0
2023-01-11 15:05:00,167.61,167.65,167.38,167.51,8844.0,159.9036,159.9418,159.6842,159.8082,8844.0
2023-01-11 15:10:00,167.47,167.72,167.42,167.56,10832.0,159.77,160.0085,159.7223,159.8559,10832.0
2023-01-11 15:15:00,167.65,167.86,167.59,167.75,12330.0,159.9418,160.1421,159.8845,160.0372,12330.0
2023-01-11 15:20:00,167.8,168.07,167.8,168.06,13531.0,160.0849,160.3424,160.0849,160.3329,13531.0
2023-01-11 15:25:00,168.07,168.3,167.96,168.28,23963.0,160.3424,160.5619,160.2375,160.5428,23963.0
2023-01-11 15:30:00,168.32,168.33,168.03,168.07,22249.0,160.5809,160.5905,160.3043,160.3424,22249.0
2023-01-11 15:35:00,168.06,168.09,167.48,167.52,13093.0,160.3329,160.3615,159.7796,159.8177,13093.0
2023-01-11 15:40:00,167.52,167.74,167.38,167.72,14281.0,159.8177,160.0276,159.6842,160.0085,14281.0
2023-01-11 15:45:00,167.74,167.84,167.51,167.75,40586.0,160.0276,160.123,159.8082,160.0372,40586.0
2023-01-11 15:50:00,167.66,168.24,167.32,168.2,92167.0,159.9513,160.5046,159.6269,160.4665,92167.0
2023-01-11 15:55:00,168.21,168.88,168.21,168.8,109291.0,160.476,161.1152,160.476,161.0389,109291.0
2023-01-12 09:30:00,170.09,171.87,169.47,170.93,51855.0,162.2696,163.9677,161.6781,163.0709,51855.0
2023-01-12 09:35:00,171.02,171.06,169.31,170.43,15293.0,163.1568,163.195,161.5254,162.5939,15293.0
2023-01-12 09:40:00,170.06,170.72,167.56,167.57,17134.0,162.2409,162.8706,159.8559,159.8654,17134.0
2023-01-12 09:45:00,167.53,168.51,167.46,167.7,22541.0,159.8273,160.7622,159.7605,159.9895,22541.0
2023-01-12 09:50:00,167.51,168.01,167.38,167.89,3653.0,159.8082,160.2852,159.6842,160.1707,3653.0
2023-01-12 09:55:00,167.75,168.62,167.68,168.49,14057.0,160.0372,160.8672,159.9704,160.7431,14057.0
2023-01-12 10:00:00,168.44,169.49,168.44,169.44,7111.0,160.6954,161.6972,160.6954,161.6494,7111.0
2023-01-12 10:05:00,169.36,169.65,168.63,169.19,22308.0,161.5731,161.8498,160.8767,161.4109,22308.0
2023-01-12 10:10:00,169.32,170.5,169.32,170.27,31213.0,161.535,162.6607,161.535,162.4413,31213.0
2023-01-12 10:15:00,170.16,170.65,170.0,170.55,5793.0,162.3363,162.8038,162.1837,162.7084,5793.0
2023-01-12 10:20:00,170.62,170.62,169.98,170.2,4625.0,162.7752,162.7752,162.1646,162.3745,4625.0
2023-01-12 10:25:00,170.27,170.76,169.62,170.09,9283.0,162.4413,162.9088,161.8212,162.2696,9283.0
2023-01-12 10:30:00,169.9,170.59,169.66,170.33,1940.0,162.0883,162.7466,161.8593,162.4985,1940.0
2023-01-12 10:35:00,170.59,170.78,170.45,170.63,12017.0,162.7466,162.9278,162.613,162.7847,12017.0
2023-01-12 10:40:00,170.69,170.7,169.34,169.64,5399.0,162.842,162.8515,161.554,161.8403,5399.0
2023-01-12 10:45:00,169.59,169.65,169.03,169.46,3831.0,161.7926,161.8498,161.2583,161.6685,3831.0
2023-01-12 10:50:00,169.45,170.29,169.38,170.14,3682.0,161.659,162.4604,161.5922,162.3173,3682.0
2023-01-12 10:55:00,170.26,170.71,170.03,170.14,11336.0,162.4317,162.8611,162.2123,162.3173,11336.0
2023-01-12 11:00:00,169.94,169.94,168.83,169.46,3700.0,162.1265,162.1265,161.0675,161.6685,3700.0
2023-01-12 11:05:00,169.44,169.97,169.44,169.92,3989.0,161.6494,162.1551,161.6494,162.1074,3989.0
2023-01-12 11:10:00,169.9,170.09,169.63,170.06,4551.0,162.0883,162.2696,161.8307,162.2409,4551.0
2023-01-12 11:15:00,170.2,170.4,170.15,170.15,2554.0,162.3745,162.5653,162.3268,162.3268,2554.0
2023-01-12 11:20:00,170.34,170.44,170.14,170.25,3533.0,162.5081,162.6035,162.3173,162.4222,3533.0
2023-01-12 11:25:00,170.43,170.43,169.85,170.25,2868.0,162.5939,162.5939,162.0406,162.4222,2868.0
2023-01-12 11:30:00,170.18,170.19,169.39,169.7,3080.0,162.3554,162.365,161.6017,161.8975,3080.0
2023-01-12 11:35:00,169.91,170.16,169.65,170.03,1826.0,162.0978,162.3363,161.8498,162.2123,1826.0
2023-01-12 11:40:00,169.95,170.34,169.81,170.32,2433.0,162.136,162.5081,162.0024,162.489,2433.0
2023-01-12 11:45:00,170.33,170.33,169.8,169.81,3435.0,162.4985,162.4985,161.9929,162.0024,3435.0
2023-01-12 11:50:00,169.75,170.19,169.71,170.18,2060.0,161.9452,162.365,161.907,162.3554,2060.0
2023-01-12 11:55:00,170.32,170.67,170.18,170.63,8574.0,162.489,162.8229,162.3554,162.7847,8574.0
2023-01-12 12:00:00,170.62,170.78,170.54,170.54,8050.0,162.7752,162.9278,162.6989,162.6989,8050.0
2023-01-12 12:05:00,170.45,170.94,170.34,170.74,3834.0,162.613,163.0805,162.5081,162.8897,3834.0
2023-01-12 12:10:00,170.77,171.21,170.71,171.19,6542.0,162.9183,163.3381,162.8611,163.319,6542.0
2023-01-12 12:15:00,171.15,171.44,171.07,171.07,3854.0,163.2808,163.5575,163.2045,163.2045,3854.0
2023-01-12 12:20:00,171.16,171.3,171.0,171.27,7324.0,163.2904,163.4239,163.1377,163.3953,7324.0
2023-01-12 12:25:00,171.17,171.2,170.97,171.12,3707.0,163.2999,163.3285,163.1091,163.2522,3707.0
2023-01-12 12:30:00,171.12,171.14,170.88,171.03,7087.0,163.2522,163.2713,163.0232,163.1663,7087.0
2023-01-12 12:35:00,171.03,171.11,170.89,171.05,5440.0,163.1663,163.2427,163.0328,163.1854,5440.0
2023-01-12 12:40:00,171.03,171.04,170.71,170.82,4609.0,163.1663,163.1759,162.8611,162.966,4609.0
2023-01-12 12:45:00,170.88,171.04,170.59,170.64,7559.0,163.0232,163.1759,162.7466,162.7943,7559.0
2023-01-12 12:50:00,170.66,171.12,170.53,170.96,6452.0,162.8134,163.2522,162.6893,163.0996,6452.0
2023-01-12 12:55:00,171.08,171.15,170.97,170.97,900.0,163.214,163.2808,163.1091,163.1091,900.0
2023-01-12 13:00:00,170.9,171.27,170.9,171.24,3893.0,163.0423,163.3953,163.0423,163.3667,3893.0
2023-01-12 13:05:00,171.1,171.16,170.74,170.74,2269.0,163.2331,163.2904,162.8897,162.8897,2269.0
2023-01-12 13:10:00,170.76,170.93,170.68,170.83,3257.0,162.9088,163.0709,162.8324,162.9755,3257.0
2023-01-12 13:15:00,171.04,171.17,170.97,171.17,2648.0,163.1759,163.2999,163.1091,163.2999,2648.0
2023-01-12 13:20:00,171.1,171.12,170.95,171.0,2338.0,163.2331,163.2522,163.09,163.1377,2338.0
2023-01-12 13:25:00,171.01,171.01,169.43,169.59,5371.0,163.1473,163.1473,161.6399,161.7926,5371.0
2023-01-12 13:30:00,169.52,169.77,169.11,169.4,80104.0,161.7258,161.9643,161.3346,161.6113,80104.0
2023-01-12 13:35:00,169.45,170.46,169.42,170.22,14690.0,161.659,162.6226,161.6304,162.3936,14690.0
2023-01-12 13:40:00,170.23,170.57,170.16,170.35,4039.0,162.4031,162.7275,162.3363,162.5176,4039.0
2023-01-12 13:45:00,170.37,170.81,170.31,170.43,7635.0,162.5367,162.9565,162.4794,162.5939,7635.0
2023-01-12 13:50:00,170.45,170.88,170.44,170.84,8045.0,162.613,163.0232,162.6035,162.9851,8045.0
2023-01-12 13:55:00,170.75,170.91,170.73,170.79,6547.0,162.8992,163.0519,162.8801,162.9374,6547.0
2023-01-12 14:00:00,170.79,170.89,170.35,170.37,4815.0,162.9374,163.0328,162.5176,162.5367,4815.0
2023-01-12 14:05:00,170.38,170.41,170.0,170.0,3014.0,162.5462,162.5749,162.1837,162.1837,3014.0
2023-01-12 14:10:00,170.09,170.2,169.96,170.19,2496.0,162.2696,162.3745,162.1455,162.365,2496.0
2023-01-12 14:15:00,170.21,170.27,170.1,170.19,3731.0,162.384,162.4413,162.2791,162.365,3731.0
2023-01-12 14:20:00,170.24,170.26,169.78,170.09,3996.0,162.4127,162.4317,161.9738,162.2696,3996.0
2023-01-12 14:25:00,170.09,170.25,169.93,170.0,4127.0,162.2696,162.4222,162.1169,162.1837,4127.0
2023-01-12 14:30:00,169.97,170.19,169.78,170.12,3043.0,162.1551,162.365,161.9738,162.2982,3043.0
2023-01-12 14:35:00,170.09,170.4,169.96,170.3,2553.0,162.2696,162.5653,162.1455,162.4699,2553.0
2023-01-12 14:40:00,170.31,170.39,169.91,169.92,8880.0,162.4794,162.5558,162.0978,162.1074,8880.0
2023-01-12 14:45:00,170.08,170.33,170.05,170.24,3369.0,162.26,162.4985,162.2314,162.4127,3369.0
2023-01-12 14:50:00,170.15,170.16,169.74,169.74,9082.0,162.3268,162.3363,161.9357,161.9357,9082.0
2023-01-12 14:55:00,169.78,170.06,169.68,170.06,5492.0,161.9738,162.2409,161.8784,162.2409,5492.0
2023-01-12 15:00:00,170.02,170.08,169.6,169.84,8451.0,162.2028,162.26,161.8021,162.0311,8451.0
2023-01-12 15:05:00,169.91,169.91,169.34,169.34,4427.0,162.0978,162.0978,161.554,161.554,4427.0
2023-01-12 15:10:00,169.3,169.52,169.22,169.27,3756.0,161.5159,161.7258,161.4396,161.4873,3756.0
2023-01-12 15:15:00,169.34,169.4,169.26,169.26,6151.0,161.554,161.6113,161.4777,161.4777,6151.0
2023-01-12 15:20:00,169.3,169.72,169.26,169.67,5380.0,161.5159,161.9166,161.4777,161.8689,5380.0
2023-01-12 15:25:00,169.7,169.82,169.57,169.78,3289.0,161.8975,162.012,161.7735,161.9738,3289.0
2023-01-12 15:30:00,169.76,169.96,169.67,169.75,4599.0,161.9547,162.1455,161.8689,161.9452,4599.0
2023-01-12 15:35:00,169.74,169.86,169.4,169.53,6550.0,161.9357,162.0501,161.6113,161.7353,6550.0
2023-01-12 15:40:00,169.56,169.65,169.35,169.49,7749.0,161.7639,161.8498,161.5636,161.6972,7749.0
2023-01-12 15:45:00,169.37,169.4,168.87,169.12,15763.0,161.5827,161.6113,161.1057,161.3442,15763.0
2023-01-12 15:50:00,169.17,169.94,169.16,169.84,28543.0,161.3919,162.1265,161.3823,162.0311,28543.0
2023-01-12 15:55:00,169.92,170.39,169.75,170.19,72244.0,162.1074,162.5558,161.9452,162.365,72244.0
2023-01-13 09:30:00,168.62,169.5,168.43,169.5,28524.0,160.8672,161.7067,160.6859,161.7067,28524.0
2023-01-13 09:35:00,169.6,170.17,168.79,169.41,11846.0,161.8021,162.3459,161.0293,161.6208,11846.0
2023-01-13 09:40:00,169.27,169.38,168.22,168.44,8098.0,161.4873,161.5922,160.4855,160.6954,8098.0
2023-01-13 09:45:00,168.48,169.32,168.23,168.97,5093.0,160.7336,161.535,160.4951,161.2011,5093.0
2023-01-13 09:50:00,169.02,169.5,168.92,169.14,4168.0,161.2488,161.7067,161.1534,161.3632,4168.0
2023-01-13 09:55:00,169.14,169.55,168.93,169.2,9902.0,161.3632,161.7544,161.1629,161.4205,9902.0
2023-01-13 10:00:00,169.07,170.05,169.05,169.92,3925.0,161.2965,162.2314,161.2774,162.1074,3925.0
2023-01-13 10:05:00,169.97,170.59,169.74,169.9,4320.0,162.1551,162.7466,161.9357,162.0883,4320.0
2023-01-13 10:10:00,169.7,170.65,169.7,170.33,4785.0,161.8975,162.8038,161.8975,162.4985,4785.0
2023-01-13 10:15:00,170.48,170.51,169.62,169.91,12726.0,162.6416,162.6703,161.8212,162.0978,12726.0
2023-01-13 10:20:00,170.11,170.91,170.11,170.76,7992.0,162.2886,163.0519,162.2886,162.9088,7992.0
2023-01-13 10:25:00,170.76,170.81,170.56,170.67,4654.0,162.9088,162.9565,162.718,162.8229,4654.0
2023-01-13 10:30:00,170.58,170.85,170.36,170.43,11947.0,162.737,162.9946,162.5271,162.5939,11947.0
2023-01-13 10:35:00,170.67,170.67,170.41,170.46,3116.0,162.8229,162.8229,162.5749,162.6226,3116.0
2023-01-13 10:40:00,170.51,170.87,170.36,170.4,8264.0,162.6703,163.0137,162.5271,162.5653,8264.0
2023-01-13 10:45:00,170.45,170.99,170.34,170.99,10471.0,162.613,163.1282,162.5081,163.1282,10471.0
2023-01-13 10:50:00,170.93,171.19,170.72,171.19,7472.0,163.0709,163.319,162.8706,163.319,7472.0
2023-01-13 10:55:00,171.19,171.31,170.6,170.77,8891.0,163.319,163.4335,162.7561,162.9183,8891.0
2023-01-13 11:00:00,170.86,171.01,170.43,170.74,7408.0,163.0042,163.1473,162.5939,162.8897,7408.0
2023-01-13 11:05:00,170.75,170.85,170.36,170.75,5780.0,162.8992,162.9946,162.5271,162.8992,5780.0
2023-01-13 11:10:00,170.65,170.68,170.37,170.43,4922.0,162.8038,162.8324,162.5367,162.5939,4922.0
2023-01-13 11:15:00,170.4,170.64,170.34,170.58,6301.0,162.5653,162.7943,162.5081,162.737,6301.0
2023-01-13 11:20:00,170.61,171.34,170.61,171.2,12874.0,162.7657,163.4621,162.7657,163.3285,12874.0
2023-01-13 11:25:00,171.21,171.32,170.7,170.74,19867.0,163.3381,163.443,162.8515,162.8897,19867.0
2023-01-13 11:30:00,170.85,170.85,170.59,170.65,5440.0,162.9946,162.9946,162.7466,162.8038,5440.0
2023-01-13 11:35:00,170.72,170.72,170.37,170.38,6443.0,162.8706,162.8706,162.5367,162.5462,6443.0
2023-01-13 11:40:00,170.4,170.46,170.23,170.33,5823.0,162.5653,162.6226,162.4031,162.4985,5823.0
2023-01-13 11:45:00,170.38,170.47,170.0,170.3,33607.0,162.5462,162.6321,162.1837,162.4699,33607.0
2023-01-13 11:50:00,170.37,170.57,170.24,170.36,5620.0,162.5367,162.7275,162.4127,162.5271,5620.0
2023-01-13 11:55:00,170.37,170.83,170.23,170.83,3923.0,162.5367,162.9755,162.4031,162.9755,3923.0
2023-01-13 12:00:00,170.78,170.78,170.45,170.56,9404.0,162.9278,162.9278,162.613,162.718,9404.0
2023-01-13 12:05:00,170.49,170.9,170.48,170.86,4344.0,162.6512,163.0423,162.6416,163.0042,4344.0
2023-01-13 12:10:00,170.93,171.27,170.9,171.18,3800.0,163.0709,163.3953,163.0423,163.3094,3800.0
2023-01-13 12:15:00,171.14,171.26,171.0,171.26,5137.0,163.2713,163.3858,163.1377,163.3858,5137.0
2023-01-13 12:20:00,171.34,171.52,171.25,171.25,4897.0,163.4621,163.6338,163.3762,163.3762,4897.0
2023-01-13 12:25:00,171.31,171.51,171.3,171.41,3020.0,163.4335,163.6243,163.4239,163.5289,3020.0
2023-01-13 12:30:00,171.37,171.41,171.12,171.27,4910.0,163.4907,163.5289,163.2522,163.3953,4910.0
2023-01-13 12:35:00,171.21,171.21,170.98,171.09,4299.0,163.3381,163.3381,163.1186,163.2236,4299.0
2023-01-13 12:40:00,171.09,171.31,171.02,171.31,3986.0,163.2236,163.4335,163.1568,163.4335,3986.0
2023-01-13 12:45:00,171.35,171.43,171.11,171.2,5113.0,163.4716,163.548,163.2427,163.3285,5113.0
2023-01-13 12:50:00,171.24,171.39,171.13,171.39,2422.0,163.3667,163.5098,163.2617,163.5098,2422.0
2023-01-13 12:55:00,171.35,171.6,171.33,171.5,5686.0,163.4716,163.7101,163.4526,163.6147,5686.0
2023-01-13 13:00:00,171.54,171.67,171.44,171.44,4530.0,163.6529,163.7769,163.5575,163.5575,4530.0
2023-01-13 13:05:00,171.42,171.47,171.29,171.43,5886.0,163.5384,163.5861,163.4144,163.548,5886.0
2023-01-13 13:10:00,171.46,171.53,171.29,171.32,4700.0,163.5766,163.6434,163.4144,163.443,4700.0
2023-01-13 13:15:00,171.35,171.35,171.02,171.19,2534.0,163.4716,163.4716,163.1568,163.319,2534.0
2023-01-13 13:20:00,171.21,171.21,170.99,171.13,3642.0,163.3381,163.3381,163.1282,163.2617,3642.0
2023-01-13 13:25:00,171.21,171.39,171.19,171.36,1500.0,163.3381,163.5098,163.319,163.4812,1500.0
2023-01-13 13:30:00,171.38,171.56,171.38,171.56,3245.0,163.5003,163.672,163.5003,163.672,3245.0
2023-01-13 13:35:00,171.47,171.57,171.35,171.57,5350.0,163.5861,163.6815,163.4716,163.6815,5350.0
2023-01-13 13:40:00,171.61,171.94,171.58,171.78,7180.0,163.7197,164.0345,163.6911,163.8819,7180.0
2023-01-13 13:45:00,171.76,171.79,171.4,171.79,6715.0,163.8628,163.8914,163.5193,163.8914,6715.0
2023-01-13 13:50:00,171.68,171.82,171.54,171.56,3942.0,163.7865,163.92,163.6529,163.672,3942.0
2023-01-13 13:55:00,171.57,171.65,171.52,171.65,2745.0,163.6815,163.7578,163.6338,163.7578,2745.0
2023-01-13 14:00:00,171.7,171.86,171.45,171.51,6255.0,163.8055,163.9582,163.567,163.6243,6255.0
2023-01-13 14:05:00,171.65,171.69,171.32,171.37,4140.0,163.7578,163.796,163.443,163.4907,4140.0
2023-01-13 14:10:00,171.41,171.55,171.32,171.53,7064.0,163.5289,163.6624,163.443,163.6434,7064.0
2023-01-13 14:15:00,171.54,171.71,171.53,171.54,6780.0,163.6529,163.8151,163.6434,163.6529,6780.0
2023-01-13 14:20:00,171.54,171.6,171.42,171.56,3400.0,163.6529,163.7101,163.5384,163.672,3400.0
2023-01-13 14:25:00,171.61,171.74,171.6,171.74,3490.0,163.7197,163.8437,163.7101,163.8437,3490.0
2023-01-13 14:30:00,171.7,171.85,171.56,171.67,4168.0,163.8055,163.9486,163.672,163.7769,4168.0
2023-01-13 14:35:00,171.64,171.75,171.49,171.62,18978.0,163.7483,163.8532,163.6052,163.7292,18978.0
2023-01-13 14:40:00,171.62,171.62,171.18,171.42,6353.0,163.7292,163.7292,163.3094,163.5384,6353.0
2023-01-13 14:45:00,171.37,171.51,171.22,171.42,4610.0,163.4907,163.6243,163.3476,163.5384,4610.0
2023-01-13 14:50:00,171.39,171.4,171.16,171.16,21463.0,163.5098,163.5193,163.2904,163.2904,21463.0
2023-01-13 14:55:00,171.15,171.25,171.06,171.21,7086.0,163.2808,163.3762,163.195,163.3381,7086.0
2023-01-13 15:00:00,171.21,171.25,170.94,171.13,7326.0,163.3381,163.3762,163.0805,163.2617,7326.0
2023-01-13 15:05:00,171.1,171.2,170.94,171.13,13948.0,163.2331,163.3285,163.0805,163.2617,13948.0
2023-01-13 15:10:00,171.12,171.25,171.05,171.13,7695.0,163.2522,163.3762,163.1854,163.2617,7695.0
2023-01-13 15:15:00,171.21,171.37,171.14,171.23,6395.0,163.3381,163.4907,163.2713,163.3571,6395.0
2023-01-13 15:20:00,171.28,171.55,171.23,171.46,5844.0,163.4048,163.6624,163.3571,163.5766,5844.0
2023-01-13 15:25:00,171.45,171.49,171.23,171.28,17344.0,163.567,163.6052,163.3571,163.4048,17344.0
2023-01-13 15:30:00,171.31,171.32,170.95,171.25,15572.0,163.4335,163.443,163.09,163.3762,15572.0
2023-01-13 15:35:00,171.25,171.83,171.25,171.76,8369.0,163.3762,163.9296,163.3762,163.8628,8369.0
2023-01-13 15:40:00,171.79,171.8,171.34,171.39,19856.0,163.8914,163.9009,163.4621,163.5098,19856.0
2023-01-13 15:45:00,171.37,171.45,171.21,171.37,21499.0,163.4907,163.567,163.3381,163.4907,21499.0
2023-01-13 15:50:00,171.33,171.78,171.05,171.58,84055.0,163.4526,163.8819,163.1854,163.6911,84055.0
2023-01-13 15:55:00,171.55,171.95,171.55,171.9,146633.0,163.6624,164.044,163.6624,163.9963,146633.0
2023-01-17 09:30:00,170.71,170.78,169.43,169.81,38643.0,162.8611,162.9278,161.6399,162.0024,38643.0
2023-01-17 09:35:00,169.86,170.65,169.86,170.28,13966.0,162.0501,162.8038,162.0501,162.4508,13966.0
2023-01-17 09:40:00,170.19,170.45,169.68,169.86,25885.0,162.365,162.613,161.8784,162.0501,25885.0
2023-01-17 09:45:00,169.76,169.83,168.84,168.93,13151.0,161.9547,162.0215,161.077,161.1629,13151.0
2023-01-17 09:50:00,169.04,169.29,168.52,169.18,23441.0,161.2678,161.5063,160.7717,161.4014,23441.0
2023-01-17 09:55:00,169.22,169.32,168.5,168.59,16535.0,161.4396,161.535,160.7527,160.8385,16535.0
2023-01-17 10:00:00,168.64,170.18,168.6,169.79,17718.0,160.8862,162.3554,160.8481,161.9834,17718.0
2023-01-17 10:05:00,169.89,169.89,169.26,169.38,8064.0,162.0788,162.0788,161.4777,161.5922,8064.0
2023-01-17 10:10:00,169.39,169.48,169.28,169.47,9640.0,161.6017,161.6876,161.4968,161.6781,9640.0
2023-01-17 10:15:00,169.47,169.93,169.31,169.84,27109.0,161.6781,162.1169,161.5254,162.0311,27109.0
2023-01-17 10:20:00,169.84,170.31,169.76,170.02,10925.0,162.0311,162.4794,161.9547,162.2028,10925.0
2023-01-17 10:25:00,169.98,170.11,169.08,169.1,8999.0,162.1646,162.2886,161.306,161.3251,8999.0
2023-01-17 10:30:00,169.16,169.34,168.76,169.18,17162.0,161.3823,161.554,161.0007,161.4014,17162.0
2023-01-17 10:35:00,169.18,169.31,168.83,168.86,7720.0,161.4014,161.5254,161.0675,161.0961,7720.0
2023-01-17 10:40:00,168.79,169.16,168.5,168.87,24025.0,161.0293,161.3823,160.7527,161.1057,24025.0
2023-01-17 10:45:00,168.86,169.41,168.74,169.22,22857.0,161.0961,161.6208,160.9816,161.4396,22857.0
2023-01-17 10:50:00,169.09,169.09,168.59,168.78,20742.0,161.3155,161.3155,160.8385,161.0198,20742.0
2023-01-17 10:55:00,168.73,169.11,168.43,168.94,22396.0,160.9721,161.3346,160.6859,161.1724,22396.0
2023-01-17 11:00:00,168.89,169.07,168.56,168.83,11698.0,161.1247,161.2965,160.8099,161.0675,11698.0
2023-01-17 11:05:00,168.83,168.9,168.26,168.39,9122.0,161.0675,161.1343,160.5237,160.6477,9122.0
2023-01-17 11:10:00,168.31,168.4,167.84,167.99,21909.0,160.5714,160.6573,160.123,160.2661,21909.0
2023-01-17 11:15:00,168.0,168.16,167.84,167.85,15706.0,160.2757,160.4283,160.123,160.1326,15706.0
2023-01-17 11:20:00,167.85,168.23,167.79,168.05,8910.0,160.1326,160.4951,160.0753,160.3234,8910.0
2023-01-17 11:25:00,168.0,168.87,168.0,168.86,5622.0,160.2757,161.1057,160.2757,161.0961,5622.0
2023-01-17 11:30:00,168.89,169.25,168.87,169.17,4400.0,161.1247,161.4682,161.1057,161.3919,4400.0
2023-01-17 11:35:00,169.19,169.47,169.09,169.19,8875.0,161.4109,161.6781,161.3155,161.4109,8875.0
2023-01-17 11:40:00,169.14,169.37,169.02,169.25,6589.0,161.3632,161.5827,161.2488,161.4682,6589.0
2023-01-17 11:45:00,169.2,169.26,168.98,168.99,2032.0,161.4205,161.4777,161.2106,161.2201,2032.0
2023-01-17 11:50:00,169.06,169.24,169.0,169.02,6157.0,161.2869,161.4586,161.2297,161.2488,6157.0
2023-01-17 11:55:00,168.95,169.43,168.83,169.29,3157.0,161.182,161.6399,161.0675,161.5063,3157.0
2023-01-17 12:00:00,169.34,169.47,169.31,169.45,2900.0,161.554,161.6781,161.5254,161.659,2900.0
2023-01-17 12:05:00,169.44,169.47,169.06,169.17,2328.0,161.6494,161.6781,161.2869,161.3919,2328.0
2023-01-17 12:10:00,169.1,169.1,168.9,168.92,3437.0,161.3251,161.3251,161.1343,161.1534,3437.0
2023-01-17 12:15:00,168.87,169.26,168.86,168.94,8824.0,161.1057,161.4777,161.0961,161.1724,8824.0
2023-01-17 12:20:00,169.0,169.11,168.85,169.0,9860.0,161.2297,161.3346,161.0866,161.2297,9860.0
2023-01-17 12:25:00,168.93,169.2,168.79,169.14,8840.0,161.1629,161.4205,161.0293,161.3632,8840.0
2023-01-17 12:30:00,169.1,169.37,169.09,169.3,4251.0,161.3251,161.5827,161.3155,161.5159,4251.0
2023-01-17 12:35:00,169.37,169.44,169.27,169.44,1800.0,161.5827,161.6494,161.4873,161.6494,1800.0
2023-01-17 12:40:00,169.35,169.36,169.16,169.16,3035.0,161.5636,161.5731,161.3823,161.3823,3035.0
2023-01-17 12:45:00,169.25,169.26,169.09,169.17,1795.0,161.4682,161.4777,161.3155,161.3919,1795.0
2023-01-17 12:50:00,169.06,169.52,169.06,169.45,2459.0,161.2869,161.7258,161.2869,161.659,2459.0
2023-01-17 12:55:00,169.43,169.43,169.01,169.1,2100.0,161.6399,161.6399,161.2392,161.3251,2100.0
2023-01-17 13:00:00,169.09,169.13,169.04,169.11,1831.0,161.3155,161.3537,161.2678,161.3346,1831.0
2023-01-17 13:05:00,169.09,169.2,169.07,169.08,2400.0,161.3155,161.4205,161.2965,161.306,2400.0
2023-01-17 13:10:00,169.02,169.02,168.82,168.91,3168.0,161.2488,161.2488,161.058,161.1438,3168.0
2023-01-17 13:15:00,168.95,169.11,168.93,169.05,6752.0,161.182,161.3346,161.1629,161.2774,6752.0
2023-01-17 13:20:00,169.06,169.1,168.88,168.91,2554.0,161.2869,161.3251,161.1152,161.1438,2554.0
2023-01-17 13:25:00,168.93,169.43,168.88,169.35,3490.0,161.1629,161.6399,161.1152,161.5636,3490.0
2023-01-17 13:30:00,169.36,169.38,169.18,169.38,2588.0,161.5731,161.5922,161.4014,161.5922,2588.0
2023-01-17 13:35:00,169.33,169.75,169.33,169.75,2746.0,161.5445,161.9452,161.5445,161.9452,2746.0
2023-01-17 13:40:00,169.71,169.76,169.64,169.76,3311.0,161.907,161.9547,161.8403,161.9547,3311.0
2023-01-17 13:45:00,169.75,169.82,169.58,169.73,3574.0,161.9452,162.012,161.783,161.9261,3574.0
2023-01-17 13:50:00,169.8,169.91,169.73,169.74,5443.0,161.9929,162.0978,161.9261,161.9357,5443.0
2023-01-17 13:55:00,169.72,170.24,169.66,170.16,14575.0,161.9166,162.4127,161.8593,162.3363,14575.0
2023-01-17 14:00:00,170.16,170.16,170.0,170.16,5059.0,162.3363,162.3363,162.1837,162.3363,5059.0
2023-01-17 14:05:00,170.16,170.16,170.01,170.14,1728.0,162.3363,162.3363,162.1932,162.3173,1728.0
2023-01-17 14:10:00,170.18,170.18,169.39,169.47,5044.0,162.3554,162.3554,161.6017,161.6781,5044.0
2023-01-17 14:15:00,169.5,169.5,169.23,169.23,3848.0,161.7067,161.7067,161.4491,161.4491,3848.0
2023-01-17 14:20:00,169.27,169.48,169.13,169.48,4577.0,161.4873,161.6876,161.3537,161.6876,4577.0
2023-01-17 14:25:00,169.53,169.65,169.47,169.64,4373.0,161.7353,161.8498,161.6781,161.8403,4373.0
2023-01-17 14:30:00,169.64,170.0,169.64,169.97,10930.0,161.8403,162.1837,161.8403,162.1551,10930.0
2023-01-17 14:35:00,169.99,170.19,169.99,170.19,4379.0,162.1742,162.365,162.1742,162.365,4379.0
2023-01-17 14:40:00,170.15,170.27,170.11,170.17,5093.0,162.3268,162.4413,162.2886,162.3459,5093.0
2023-01-17 14:45:00,170.22,170.22,170.06,170.1,3847.0,162.3936,162.3936,162.2409,162.2791,3847.0
2023-01-17 14:50:00,170.15,170.28,170.1,170.21,5555.0,162.3268,162.4508,162.2791,162.384,5555.0
2023-01-17 14:55:00,170.21,170.21,169.99,170.01,3323.0,162.384,162.384,162.1742,162.1932,3323.0
2023-01-17 15:00:00,170.06,170.42,170.06,170.36,5594.0,162.2409,162.5844,162.2409,162.5271,5594.0
2023-01-17 15:05:00,170.35,170.35,170.15,170.15,2402.0,162.5176,162.5176,162.3268,162.3268,2402.0
2023-01-17 15:10:00,170.17,170.17,169.72,169.82,4218.0,162.3459,162.3459,161.9166,162.012,4218.0
2023-01-17 15:15:00,169.74,169.96,169.67,169.93,3310.0,161.9357,162.1455,161.8689,162.1169,3310.0
2023-01-17 15:20:00,169.89,170.12,169.82,170.02,5361.0,162.0788,162.2982,162.012,162.2028,5361.0
2023-01-17 15:25:00,170.03,170.14,169.95,169.99,3057.0,162.2123,162.3173,162.136,162.1742,3057.0
2023-01-17 15:30:00,170.03,170.07,169.88,170.01,7341.0,162.2123,162.2505,162.0692,162.1932,7341.0
2023-01-17 15:35:00,170.0,170.02,169.96,169.96,3200.0,162.1837,162.2028,162.1455,162.1455,3200.0
2023-01-17 15:40:00,169.93,170.01,169.81,169.84,8667.0,162.1169,162.1932,162.0024,162.0311,8667.0
2023-01-17 15:45:00,169.78,169.8,169.68,169.77,20218.0,161.9738,161.9929,161.8784,161.9643,20218.0
2023-01-17 15:50:00,169.73,170.29,169.73,170.29,50087.0,161.9261,162.4604,161.9261,162.4604,50087.0
2023-01-17 15:55:00,170.34,170.75,170.22,170.35,102191.0,162.5081,162.8992,162.3936,162.5176,102191.0
2023-01-18 09:30:00,172.42,173.9,172.01,173.45,19428.0,164.4924,165.9044,164.1013,165.4751,19428.0
2023-01-18 09:35:00,173.53,173.88,172.99,173.32,4384.0,165.5514,165.8853,165.0362,165.3511,4384.0
2023-01-18 09:40:00,173.58,173.93,173.32,173.65,17846.0,165.5991,165.933,165.3511,165.6659,17846.0
2023-01-18 09:45:00,174.0,174.03,173.79,173.93,4491.0,165.9998,166.0284,165.7994,165.933,4491.0
2023-01-18 09:50:00,174.05,174.18,173.86,173.86,5427.0,166.0475,166.1715,165.8662,165.8662,5427.0
2023-01-18 09:55:00,173.77,173.87,173.36,173.56,5417.0,165.7804,165.8758,165.3892,165.58,5417.0
2023-01-18 10:00:00,173.76,174.19,173.69,173.98,9358.0,165.7708,166.1811,165.704,165.9807,9358.0
2023-01-18 10:05:00,173.97,174.36,173.97,174.13,5446.0,165.9712,166.3432,165.9712,166.1238,5446.0
2023-01-18 10:10:00,174.07,174.27,173.95,174.06,8327.0,166.0666,166.2574,165.9521,166.057,8327.0
2023-01-18 10:15:00,174.03,174.11,173.46,173.88,9757.0,166.0284,166.1047,165.4846,165.8853,9757.0
2023-01-18 10:20:00,173.96,175.0,173.96,174.99,17239.0,165.9616,166.9538,165.9616,166.9443,17239.0
2023-01-18 10:25:00,175.01,175.3,174.93,175.07,12935.0,166.9634,167.24,166.887,167.0206,12935.0
2023-01-18 10:30:00,175.06,175.13,174.66,174.86,8812.0,167.0111,167.0778,166.6294,166.8202,8812.0
2023-01-18 10:35:00,174.96,174.96,174.16,174.41,11490.0,166.9156,166.9156,166.1524,166.3909,11490.0
2023-01-18 10:40:00,174.43,174.54,173.81,173.96,20869.0,166.41,166.515,165.8185,165.9616,20869.0
2023-01-18 10:45:00,173.99,174.33,173.98,174.18,12932.0,165.9902,166.3146,165.9807,166.1715,12932.0
2023-01-18 10:50:00,174.21,174.25,173.75,173.84,25207.0,166.2001,166.2383,165.7613,165.8471,25207.0
2023-01-18 10:55:00,173.84,174.3,173.71,174.3,11240.0,165.8471,166.286,165.7231,166.286,11240.0
2023-01-18 11:00:00,174.23,174.26,173.57,173.57,6069.0,166.2192,166.2478,165.5896,165.5896,6069.0
2023-01-18 11:05:00,173.49,173.49,172.76,173.19,6357.0,165.5132,165.5132,164.8168,165.227,6357.0
2023-01-18 11:10:00,173.35,173.77,173.28,173.71,11603.0,165.3797,165.7804,165.3129,165.7231,11603.0
2023-01-18 11:15:00,173.7,173.7,173.28,173.36,5958.0,165.7136,165.7136,165.3129,165.3892,5958.0
2023-01-18 11:20:00,173.35,173.35,172.7,172.97,12721.0,165.3797,165.3797,164.7596,165.0171,12721.0
2023-01-18 11:25:00,172.96,173.37,172.96,173.29,5624.0,165.0076,165.3988,165.0076,165.3224,5624.0
2023-01-18 11:30:00,173.29,173.39,173.02,173.28,8651.0,165.3224,165.4178,165.0648,165.3129,8651.0
2023-01-18 11:35:00,173.36,173.38,172.88,172.94,8373.0,165.3892,165.4083,164.9313,164.9885,8373.0
2023-01-18 11:40:00,172.95,173.05,172.61,172.61,8613.0,164.9981,165.0935,164.6737,164.6737,8613.0
2023-01-18 11:45:00,172.62,172.99,172.5,172.99,12709.0,164.6832,165.0362,164.5688,165.0362,12709.0
2023-01-18 11:50:00,172.97,173.03,172.5,172.57,10431.0,165.0171,165.0744,164.5688,164.6355,10431.0
2023-01-18 11:55:00,172.59,173.1,172.54,172.98,8292.0,164.6546,165.1412,164.6069,165.0267,8292.0
2023-01-18 12:00:00,173.04,173.17,172.84,172.84,3824.0,165.0839,165.208,164.8931,164.8931,3824.0
2023-01-18 12:05:00,172.83,173.09,172.68,173.09,3239.0,164.8836,165.1316,164.7405,165.1316,3239.0
2023-01-18 12:10:00,173.05,173.49,172.98,173.49,4314.0,165.0935,165.5132,165.0267,165.5132,4314.0
2023-01-18 12:15:00,173.42,173.43,172.83,172.89,4454.0,165.4465,165.456,164.8836,164.9408,4454.0
2023-01-18 12:20:00,172.86,172.87,172.57,172.58,3671.0,164.9122,164.9217,164.6355,164.6451,3671.0
2023-01-18 12:25:00,172.63,172.72,172.5,172.72,7700.0,164.6928,164.7786,164.5688,164.7786,7700.0
2023-01-18 12:30:00,172.73,172.73,172.5,172.62,7772.0,164.7882,164.7882,164.5688,164.6832,7772.0
2023-01-18 12:35:00,172.62,172.82,172.5,172.72,5041.0,164.6832,164.874,164.5688,164.7786,5041.0
2023-01-18 12:40:00,172.71,172.73,172.58,172.62,2000.0,164.7691,164.7882,164.6451,164.6832,2000.0
2023-01-18 12:45:00,172.58,172.59,172.4,172.46,6059.0,164.6451,164.6546,164.4734,164.5306,6059.0
2023-01-18 12:50:00,172.45,172.52,172.08,172.12,2632.0,164.5211,164.5878,164.1681,164.2062,2632.0
2023-01-18 12:55:00,172.07,172.2,171.92,172.18,12268.0,164.1585,164.2825,164.0154,164.2635,12268.0
2023-01-18 13:00:00,172.21,172.39,172.04,172.04,6271.0,164.2921,164.4638,164.1299,164.1299,6271.0
2023-01-18 13:05:00,172.06,172.1,171.68,171.81,3064.0,164.149,164.1871,163.7865,163.9105,3064.0
2023-01-18 13:10:00,171.73,171.8,171.59,171.75,3709.0,163.8342,163.9009,163.7006,163.8532,3709.0
2023-01-18 13:15:00,171.8,171.99,171.77,171.98,2643.0,163.9009,164.0822,163.8723,164.0727,2643.0
2023-01-18 13:20:00,171.98,172.16,171.98,172.02,2300.0,164.0727,164.2444,164.0727,164.1108,2300.0
2023-01-18 13:25:00,172.05,172.31,172.04,172.28,2250.0,164.1394,164.3875,164.1299,164.3589,2250.0
2023-01-18 13:30:00,172.28,172.28,171.53,171.55,3200.0,164.3589,164.3589,163.6434,163.6624,3200.0
2023-01-18 13:35:00,171.56,171.92,171.48,171.68,6591.0,163.672,164.0154,163.5957,163.7865,6591.0
2023-01-18 13:40:00,171.71,171.9,171.7,171.87,5801.0,163.8151,163.9963,163.8055,163.9677,5801.0
2023-01-18 13:45:00,171.81,171.87,171.71,171.81,4169.0,163.9105,163.9677,163.8151,163.9105,4169.0
2023-01-18 13:50:00,171.8,172.41,171.75,172.41,9527.0,163.9009,164.4829,163.8532,164.4829,9527.0
2023-01-18 13:55:00,172.33,172.4,172.29,172.38,8380.0,164.4066,164.4734,164.3684,164.4543,8380.0
2023-01-18 14:00:00,172.4,172.48,172.22,172.47,17206.0,164.4734,164.5497,164.3016,164.5401,17206.0
2023-01-18 14:05:00,172.42,172.42,172.07,172.23,3600.0,164.4924,164.4924,164.1585,164.3112,3600.0
2023-01-18 14:10:00,172.24,172.33,172.12,172.16,1536.0,164.3207,164.4066,164.2062,164.2444,1536.0
2023-01-18 14:15:00,172.13,172.25,171.94,171.95,1639.0,164.2158,164.3303,164.0345,164.044,1639.0
2023-01-18 14:20:00,171.99,172.26,171.99,172.06,2083.0,164.0822,164.3398,164.0822,164.149,2083.0
2023-01-18 14:25:00,172.15,172.47,172.13,172.47,3195.0,164.2348,164.5401,164.2158,164.5401,3195.0
2023-01-18 14:30:00,172.51,172.51,172.28,172.42,3463.0,164.5783,164.5783,164.3589,164.4924,3463.0
2023-01-18 14:35:00,172.37,172.52,172.3,172.43,5287.0,164.4447,164.5878,164.378,164.502,5287.0
2023-01-18 14:40:00,172.46,172.71,172.42,172.7,4544.0,164.5306,164.7691,164.4924,164.7596,4544.0
2023-01-18 14:45:00,172.67,172.7,172.43,172.44,3200.0,164.7309,164.7596,164.502,164.5115,3200.0
2023-01-18 14:50:00,172.36,172.36,172.13,172.18,1400.0,164.4352,164.4352,164.2158,164.2635,1400.0
2023-01-18 14:55:00,172.15,172.15,171.76,172.05,3470.0,164.2348,164.2348,163.8628,164.1394,3470.0
2023-01-18 15:00:00,172.01,172.06,171.8,171.9,5502.0,164.1013,164.149,163.9009,163.9963,5502.0
2023-01-18 15:05:00,171.92,172.04,171.78,171.95,5729.0,164.0154,164.1299,163.8819,164.044,5729.0
2023-01-18 15:10:00,171.89,172.18,171.73,171.73,4172.0,163.9868,164.2635,163.8342,163.8342,4172.0
2023-01-18 15:15:00,171.84,171.98,171.71,171.8,4304.0,163.9391,164.0727,163.8151,163.9009,4304.0
2023-01-18 15:20:00,171.86,172.04,171.86,171.93,4400.0,163.9582,164.1299,163.9582,164.025,4400.0
2023-01-18 15:25:00,171.89,171.98,171.7,171.74,3300.0,163.9868,164.0727,163.8055,163.8437,3300.0
2023-01-18 15:30:00,171.7,171.79,171.31,171.4,9073.0,163.8055,163.8914,163.4335,163.5193,9073.0
2023-01-18 15:35:00,171.4,171.59,171.34,171.38,9469.0,163.5193,163.7006,163.4621,163.5003,9469.0
2023-01-18 15:40:00,171.39,171.41,171.07,171.24,12233.0,163.5098,163.5289,163.2045,163.3667,12233.0
2023-01-18 15:45:00,171.24,171.41,171.11,171.18,17618.0,163.3667,163.5289,163.2427,163.3094,17618.0
2023-01-18 15:50:00,171.18,171.35,171.04,171.18,38245.0,163.3094,163.4716,163.1759,163.3094,38245.0
2023-01-18 15:55:00,171.18,171.19,170.54,170.66,65518.0,163.3094,163.319,162.6989,162.8134,65518.0
2023-01-19 09:30:00,168.8,169.26,168.02,168.59,20672.0,161.0389,161.4777,160.2947,160.8385,20672.0
2023-01-19 09:35:00,167.84,168.62,167.76,168.36,11189.0,160.123,160.8672,160.0467,160.6191,11189.0
2023-01-19 09:40:00,168.34,168.79,167.69,167.8,12261.0,160.6,161.0293,159.9799,160.0849,12261.0
2023-01-19 09:45:00,167.64,167.76,166.58,166.58,5960.0,159.9322,160.0467,158.9209,158.9209,5960.0
2023-01-19 09:50:00,166.76,167.22,166.61,167.22,4617.0,159.0927,159.5315,158.9496,159.5315,4617.0
2023-01-19 09:55:00,167.23,168.61,167.23,168.17,7215.0,159.5411,160.8576,159.5411,160.4378,7215.0
2023-01-19 10:00:00,168.16,168.16,167.53,167.73,9376.0,160.4283,160.4283,159.8273,160.0181,9376.0
2023-01-19 10:05:00,167.66,168.08,167.59,167.76,14940.0,159.9513,160.352,159.8845,160.0467,14940.0
2023-01-19 10:10:00,167.73,167.77,166.66,166.68,7283.0,160.0181,160.0562,158.9973,159.0163,7283.0
2023-01-19 10:15:00,166.67,167.57,166.67,167.31,11053.0,159.0068,159.8654,159.0068,159.6174,11053.0
2023-01-19 10:20:00,167.31,167.32,166.76,166.79,15983.0,159.6174,159.6269,159.0927,159.1213,15983.0
2023-01-19 10:25:00,166.71,167.21,166.6,167.03,8149.0,159.045,159.522,158.94,159.3503,8149.0
2023-01-19 10:30:00,167.17,167.72,167.03,167.5,11371.0,159.4838,160.0085,159.3503,159.7986,11371.0
2023-01-19 10:35:00,167.37,167.65,167.21,167.27,4125.0,159.6746,159.9418,159.522,159.5792,4125.0
2023-01-19 10:40:00,167.34,167.47,167.14,167.24,4749.0,159.646,159.77,159.4552,159.5506,4749.0
2023-01-19 10:45:00,167.11,167.11,166.68,166.78,15738.0,159.4266,159.4266,159.0163,159.1118,15738.0
2023-01-19 10:50:00,166.76,166.76,166.15,166.15,29053.0,159.0927,159.0927,158.5107,158.5107,29053.0
2023-01-19 10:55:00,166.09,166.43,165.82,166.43,9576.0,158.4535,158.7778,158.1959,158.7778,9576.0
2023-01-19 11:00:00,166.45,166.55,166.15,166.15,3308.0,158.7969,158.8923,158.5107,158.5107,3308.0
2023-01-19 11:05:00,166.13,166.38,166.0,166.35,8678.0,158.4916,158.7301,158.3676,158.7015,8678.0
2023-01-19 11:10:00,166.44,166.69,166.4,166.42,4229.0,158.7874,159.0259,158.7492,158.7683,4229.0
2023-01-19 11:15:00,166.49,166.49,165.66,165.66,7966.0,158.8351,158.8351,158.0432,158.0432,7966.0
2023-01-19 11:20:00,165.7,166.05,165.59,166.02,4754.0,158.0814,158.4153,157.9765,158.3867,4754.0
2023-01-19 11:25:00,165.99,166.01,165.51,165.77,4255.0,158.3581,158.3772,157.9001,158.1482,4255.0
2023-01-19 11:30:00,165.73,165.74,165.48,165.61,2870.0,158.11,158.1196,157.8715,157.9955,2870.0
2023-01-19 11:35:00,165.69,165.84,165.65,165.72,5953.0,158.0719,158.215,158.0337,158.1005,5953.0
2023-01-19 11:40:00,165.81,165.89,165.01,165.01,13020.0,158.1864,158.2627,157.4231,157.4231,13020.0
2023-01-19 11:45:00,165.12,165.19,164.94,165.19,17116.0,157.5281,157.5949,157.3564,157.5949,17116.0
2023-01-19 11:50:00,165.19,165.39,165.15,165.31,2962.0,157.5949,157.7857,157.5567,157.7093,2962.0
2023-01-19 11:55:00,165.34,165.52,165.12,165.52,2587.0,157.738,157.9097,157.5281,157.9097,2587.0
2023-01-19 12:00:00,165.55,165.97,165.55,165.97,3446.0,157.9383,158.339,157.9383,158.339,3446.0
2023-01-19 12:05:00,165.86,166.07,165.68,165.68,6961.0,158.2341,158.4344,158.0623,158.0623,6961.0
2023-01-19 12:10:00,165.71,166.22,165.71,166.22,3232.0,158.0909,158.5775,158.0909,158.5775,3232.0
2023-01-19 12:15:00,166.15,166.5,166.07,166.08,4843.0,158.5107,158.8446,158.4344,158.4439,4843.0
2023-01-19 12:20:00,165.95,165.95,165.62,165.62,4152.0,158.3199,158.3199,158.0051,158.0051,4152.0
2023-01-19 12:25:00,165.68,165.83,165.55,165.72,5344.0,158.0623,158.2054,157.9383,158.1005,5344.0
2023-01-19 12:30:00,165.7,165.73,165.55,165.61,1750.0,158.0814,158.11,157.9383,157.9955,1750.0
2023-01-19 12:35:00,165.68,166.01,165.62,166.01,4442.0,158.0623,158.3772,158.0051,158.3772,4442.0
2023-01-19 12:40:00,165.89,166.11,165.84,165.84,4267.0,158.2627,158.4726,158.215,158.215,4267.0
2023-01-19 12:45:00,166.0,166.0,165.69,165.7,3323.0,158.3676,158.3676,158.0719,158.0814,3323.0
2023-01-19 12:50:00,165.77,165.94,165.69,165.69,2600.0,158.1482,158.3104,158.0719,158.0719,2600.0
2023-01-19 12:55:00,165.69,165.87,165.65,165.82,7571.0,158.0719,158.2436,158.0337,158.1959,7571.0
2023-01-19 13:00:00,165.87,166.31,165.86,166.12,12849.0,158.2436,158.6634,158.2341,158.4821,12849.0
2023-01-19 13:05:00,166.12,166.13,165.77,165.93,9502.0,158.4821,158.4916,158.1482,158.3008,9502.0
2023-01-19 13:10:00,165.95,166.23,165.7,166.22,105632.0,158.3199,158.587,158.0814,158.5775,105632.0
2023-01-19 13:15:00,166.15,166.2,165.7,166.07,7539.0,158.5107,158.5584,158.0814,158.4344,7539.0
2023-01-19 13:20:00,165.99,166.25,165.91,165.93,6035.0,158.3581,158.6061,158.2818,158.3008,6035.0
2023-01-19 13:25:00,165.74,165.91,165.71,165.91,2746.0,158.1196,158.2818,158.0909,158.2818,2746.0
2023-01-19 13:30:00,166.06,166.2,165.72,165.89,3946.0,158.4249,158.5584,158.1005,158.2627,3946.0
2023-01-19 13:35:00,165.93,166.41,165.89,166.37,6805.0,158.3008,158.7588,158.2627,158.7206,6805.0
2023-01-19 13:40:00,166.49,166.71,166.07,166.12,9119.0,158.8351,159.045,158.4344,158.4821,9119.0
2023-01-19 13:45:00,166.11,166.2,165.9,166.05,4968.0,158.4726,158.5584,158.2722,158.4153,4968.0
2023-01-19 13:50:00,166.01,166.01,165.73,165.84,3794.0,158.3772,158.3772,158.11,158.215,3794.0
2023-01-19 13:55:00,165.83,166.03,165.67,166.03,4520.0,158.2054,158.3962,158.0528,158.3962,4520.0
2023-01-19 14:00:00,166.0,166.11,165.7,165.83,4800.0,158.3676,158.4726,158.0814,158.2054,4800.0
2023-01-19 14:05:00,165.69,165.71,165.38,165.45,2698.0,158.0719,158.0909,157.7761,157.8429,2698.0
2023-01-19 14:10:00,165.54,165.67,165.41,165.62,10341.0,157.9288,158.0528,157.8047,158.0051,10341.0
2023-01-19 14:15:00,165.63,165.86,165.59,165.75,7947.0,158.0146,158.2341,157.9765,158.1291,7947.0
2023-01-19 14:20:00,165.77,166.6,165.77,166.6,12300.0,158.1482,158.94,158.1482,158.94,12300.0
2023-01-19 14:25:00,166.63,167.18,166.4,167.0,6408.0,158.9686,159.4934,158.7492,159.3216,6408.0
2023-01-19 14:30:00,167.04,167.22,166.75,167.22,10842.0,159.3598,159.5315,159.0831,159.5315,10842.0
2023-01-19 14:35:00,167.22,167.56,167.07,167.33,9706.0,159.5315,159.8559,159.3884,159.6365,9706.0
2023-01-19 14:40:00,167.34,167.59,167.23,167.42,7366.0,159.646,159.8845,159.5411,159.7223,7366.0
2023-01-19 14:45:00,167.43,167.78,167.43,167.66,7219.0,159.7319,160.0658,159.7319,159.9513,7219.0
2023-01-19 14:50:00,167.69,167.7,167.4,167.41,7333.0,159.9799,159.9895,159.7032,159.7128,7333.0
2023-01-19 14:55:00,167.38,167.56,167.32,167.42,7651.0,159.6842,159.8559,159.6269,159.7223,7651.0
2023-01-19 15:00:00,167.39,167.67,167.34,167.65,4686.0,159.6937,159.9608,159.646,159.9418,4686.0
2023-01-19 15:05:00,167.56,167.56,167.17,167.37,7990.0,159.8559,159.8559,159.4838,159.6746,7990.0
2023-01-19 15:10:00,167.41,167.66,167.16,167.52,13578.0,159.7128,159.9513,159.4743,159.8177,13578.0
2023-01-19 15:15:00,167.54,167.71,166.96,167.2,22123.0,159.8368,159.999,159.2835,159.5124,22123.0
2023-01-19 15:20:00,167.24,167.31,167.08,167.31,5545.0,159.5506,159.6174,159.398,159.6174,5545.0
2023-01-19 15:25:00,167.3,167.32,167.09,167.11,9189.0,159.6078,159.6269,159.4075,159.4266,9189.0
2023-01-19 15:30:00,167.15,167.15,166.4,166.47,14074.0,159.4647,159.4647,158.7492,158.816,14074.0
2023-01-19 15:35:00,166.38,166.61,166.28,166.33,25519.0,158.7301,158.9496,158.6347,158.6824,25519.0
2023-01-19 15:40:00,166.31,166.35,165.79,165.84,16208.0,158.6634,158.7015,158.1673,158.215,16208.0
2023-01-19 15:45:00,165.84,166.1,165.76,166.02,17062.0,158.215,158.463,158.1386,158.3867,17062.0
2023-01-19 15:50:00,166.03,166.26,165.38,165.58,41096.0,158.3962,158.6157,157.7761,157.9669,41096.0
2023-01-19 15:55:00,165.54,165.54,164.86,164.97,158685.0,157.9288,157.9288,157.28,157.385,158685.0
2023-01-20 09:30:00,166.38,167.07,166.0,166.43,115164.0,158.7301,159.3884,158.3676,158.7778,115164.0
2023-01-20 09:35:00,166.34,166.76,165.97,166.44,18835.0,158.692,159.0927,158.339,158.7874,18835.0
2023-01-20 09:40:00,166.45,166.94,166.32,166.75,7235.0,158.7969,159.2644,158.6729,159.0831,7235.0
2023-01-20 09:45:00,166.75,166.75,165.24,165.28,8607.0,159.0831,159.0831,157.6426,157.6807,8607.0
2023-01-20 09:50:00,165.3,166.12,165.3,165.93,47440.0,157.6998,158.4821,157.6998,158.3008,47440.0
2023-01-20 09:55:00,165.8,166.17,165.71,166.13,4970.0,158.1768,158.5298,158.0909,158.4916,4970.0
2023-01-20 10:00:00,166.26,166.46,165.89,166.0,4229.0,158.6157,158.8065,158.2627,158.3676,4229.0
2023-01-20 10:05:00,166.08,166.37,165.96,165.97,5317.0,158.4439,158.7206,158.3295,158.339,5317.0
2023-01-20 10:10:00,165.95,165.95,165.4,165.74,10465.0,158.3199,158.3199,157.7952,158.1196,10465.0
2023-01-20 10:15:00,165.72,165.85,165.08,165.22,6593.0,158.1005,158.2245,157.4899,157.6235,6593.0
2023-01-20 10:20:00,165.12,165.43,164.7,164.71,13397.0,157.5281,157.8238,157.1274,157.1369,13397.0
2023-01-20 10:25:00,164.61,164.82,164.26,164.8,26021.0,157.0415,157.2419,156.7076,157.2228,26021.0
2023-01-20 10:30:00,164.81,164.99,164.48,164.54,22665.0,157.2323,157.4041,156.9175,156.9747,22665.0
2023-01-20 10:35:00,164.64,164.97,164.61,164.61,6575.0,157.0701,157.385,157.0415,157.0415,6575.0
2023-01-20 10:40:00,164.61,164.96,164.59,164.84,6489.0,157.0415,157.3754,157.0224,157.2609,6489.0
2023-01-20 10:45:00,164.8,165.16,164.8,165.05,5379.0,157.2228,157.5662,157.2228,157.4613,5379.0
2023-01-20 10:50:00,165.07,165.16,164.91,165.15,27042.0,157.4804,157.5662,157.3277,157.5567,27042.0
2023-01-20 10:55:00,165.14,165.31,164.98,164.98,4900.0,157.5472,157.7093,157.3945,157.3945,4900.0
2023-01-20 11:00:00,164.97,165.74,164.88,165.62,3465.0,157.385,158.1196,157.2991,158.0051,3465.0
2023-01-20 11:05:00,165.61,165.71,165.44,165.64,3909.0,157.9955,158.0909,157.8334,158.0242,3909.0
2023-01-20 11:10:00,165.59,165.84,165.45,165.49,6699.0,157.9765,158.215,157.8429,157.8811,6699.0
2023-01-20 11:15:00,165.65,165.7,165.42,165.7,3858.0,158.0337,158.0814,157.8143,158.0814,3858.0
2023-01-20 11:20:00,165.61,165.66,165.27,165.28,10069.0,157.9955,158.0432,157.6712,157.6807,10069.0
2023-01-20 11:25:00,165.25,165.46,165.05,165.42,18215.0,157.6521,157.8524,157.4613,157.8143,18215.0
2023-01-20 11:30:00,165.42,165.46,165.19,165.41,21970.0,157.8143,157.8524,157.5949,157.8047,21970.0
2023-01-20 11:35:00,165.44,165.53,165.32,165.41,2602.0,157.8334,157.9192,157.7189,157.8047,2602.0
2023-01-20 11:40:00,165.35,165.57,165.22,165.27,32404.0,157.7475,157.9574,157.6235,157.6712,32404.0
2023-01-20 11:45:00,165.13,165.82,165.13,165.71,10925.0,157.5376,158.1959,157.5376,158.0909,10925.0
2023-01-20 11:50:00,165.66,165.77,165.63,165.69,2034.0,158.0432,158.1482,158.0146,158.0719,2034.0
2023-01-20 11:55:00,165.69,165.7,165.46,165.54,2330.0,158.0719,158.0814,157.8524,157.9288,2330.0
2023-01-20 12:00:00,165.62,165.83,165.56,165.81,4024.0,158.0051,158.2054,157.9478,158.1864,4024.0
2023-01-20 12:05:00,165.83,165.96,165.64,165.96,6614.0,158.2054,158.3295,158.0242,158.3295,6614.0
2023-01-20 12:10:00,165.85,165.85,165.49,165.6,7280.0,158.2245,158.2245,157.8811,157.986,7280.0
2023-01-20 12:15:00,165.61,165.84,165.55,165.8,10632.0,157.9955,158.215,157.9383,158.1768,10632.0
2023-01-20 12:20:00,165.8,166.0,165.76,166.0,18882.0,158.1768,158.3676,158.1386,158.3676,18882.0
2023-01-20 12:25:00,165.95,165.95,165.73,165.73,6327.0,158.3199,158.3199,158.11,158.11,6327.0
2023-01-20 12:30:00,165.77,165.8,165.43,165.61,14900.0,158.1482,158.1768,157.8238,157.9955,14900.0
2023-01-20 12:35:00,165.65,165.65,165.45,165.6,8231.0,158.0337,158.0337,157.8429,157.986,8231.0
2023-01-20 12:40:00,165.63,165.72,165.5,165.56,5322.0,158.0146,158.1005,157.8906,157.9478,5322.0
2023-01-20 12:45:00,165.55,165.55,165.32,165.4,7833.0,157.9383,157.9383,157.7189,157.7952,7833.0
2023-01-20 12:50:00,165.42,165.58,165.33,165.54,4235.0,157.8143,157.9669,157.7284,157.9288,4235.0
2023-01-20 12:55:00,165.53,165.53,165.17,165.19,6926.0,157.9192,157.9192,157.5758,157.5949,6926.0
2023-01-20 13:00:00,165.23,165.56,165.17,165.32,8994.0,157.633,157.9478,157.5758,157.7189,8994.0
2023-01-20 13:05:00,165.24,165.24,164.81,165.1,9931.0,157.6426,157.6426,157.2323,157.509,9931.0
2023-01-20 13:10:00,165.07,165.46,164.85,165.37,9492.0,157.4804,157.8524,157.2705,157.7666,9492.0
2023-01-20 13:15:00,165.4,165.53,165.38,165.43,2716.0,157.7952,157.9192,157.7761,157.8238,2716.0
2023-01-20 13:20:00,165.07,165.26,165.05,165.26,3947.0,157.4804,157.6616,157.4613,157.6616,3947.0
2023-01-20 13:25:00,165.31,165.36,165.26,165.28,2599.0,157.7093,157.757,157.6616,157.6807,2599.0
2023-01-20 13:30:00,165.35,165.66,165.31,165.63,9612.0,157.7475,158.0432,157.7093,158.0146,9612.0
2023-01-20 13:35:00,165.65,166.06,165.63,166.01,8283.0,158.0337,158.4249,158.0146,158.3772,8283.0
2023-01-20 13:40:00,165.99,166.06,165.82,165.95,9484.0,158.3581,158.4249,158.1959,158.3199,9484.0
2023-01-20 13:45:00,165.89,166.41,165.87,166.41,5603.0,158.2627,158.7588,158.2436,158.7588,5603.0
2023-01-20 13:50:00,166.47,166.56,166.16,166.16,17034.0,158.816,158.9019,158.5203,158.5203,17034.0
2023-01-20 13:55:00,166.22,166.37,166.21,166.34,7668.0,158.5775,158.7206,158.568,158.692,7668.0
2023-01-20 14:00:00,166.46,166.61,166.35,166.44,8182.0,158.8065,158.9496,158.7015,158.7874,8182.0
2023-01-20 14:05:00,166.46,166.53,166.35,166.4,5956.0,158.8065,158.8732,158.7015,158.7492,5956.0
2023-01-20 14:10:00,166.39,166.44,166.28,166.28,5573.0,158.7397,158.7874,158.6347,158.6347,5573.0
2023-01-20 14:15:00,166.32,166.42,166.2,166.25,11846.0,158.6729,158.7683,158.5584,158.6061,11846.0
2023-01-20 14:20:00,166.24,166.63,166.18,166.52,12690.0,158.5966,158.9686,158.5393,158.8637,12690.0
2023-01-20 14:25:00,166.53,166.53,166.33,166.48,4700.0,158.8732,158.8732,158.6824,158.8255,4700.0
2023-01-20 14:30:00,166.48,166.77,166.48,166.58,7727.0,158.8255,159.1022,158.8255,158.9209,7727.0
2023-01-20 14:35:00,166.57,166.66,166.46,166.6,7051.0,158.9114,158.9973,158.8065,158.94,7051.0
2023-01-20 14:40:00,166.6,166.73,166.47,166.63,7978.0,158.94,159.0641,158.816,158.9686,7978.0
2023-01-20 14:45:00,166.56,166.57,166.37,166.42,6936.0,158.9019,158.9114,158.7206,158.7683,6936.0
2023-01-20 14:50:00,166.41,166.48,166.21,166.46,4400.0,158.7588,158.8255,158.568,158.8065,4400.0
2023-01-20 14:55:00,166.41,166.6,166.35,166.58,6191.0,158.7588,158.94,158.7015,158.9209,6191.0
2023-01-20 15:00:00,166.58,166.77,166.5,166.77,11599.0,158.9209,159.1022,158.8446,159.1022,11599.0
2023-01-20 15:05:00,166.71,167.33,166.67,167.33,9639.0,159.045,159.6365,159.0068,159.6365,9639.0
2023-01-20 15:10:00,167.27,168.07,167.27,167.84,9809.0,159.5792,160.3424,159.5792,160.123,9809.0
2023-01-20 15:15:00,167.84,168.04,167.8,167.91,10740.0,160.123,160.3138,160.0849,160.1898,10740.0
2023-01-20 15:20:00,167.9,167.98,167.81,167.94,9208.0,160.1803,160.2566,160.0944,160.2184,9208.0
2023-01-20 15:25:00,168.07,168.3,167.96,168.15,6903.0,160.3424,160.5619,160.2375,160.4188,6903.0
2023-01-20 15:30:00,168.12,168.13,167.88,168.0,13581.0,160.3901,160.3997,160.1612,160.2757,13581.0
2023-01-20 15:35:00,167.95,168.01,167.81,167.94,14364.0,160.228,160.2852,160.0944,160.2184,14364.0
2023-01-20 15:40:00,167.94,167.95,167.73,167.78,25916.0,160.2184,160.228,160.0181,160.0658,25916.0
2023-01-20 15:45:00,167.74,167.74,167.43,167.47,35083.0,160.0276,160.0276,159.7319,159.77,35083.0
2023-01-20 15:50:00,167.5,168.25,167.43,167.99,83816.0,159.7986,160.5142,159.7319,160.2661,83816.0
2023-01-20 15:55:00,168.02,168.68,167.99,168.51,146296.0,160.2947,160.9244,160.2661,160.7622,146296.0
2023-01-23 09:30:00,169.17,169.6,168.51,169.36,38249.0,161.3919,161.8021,160.7622,161.5731,38249.0
2023-01-23 09:35:00,169.17,170.69,169.15,170.5,31099.0,161.3919,162.842,161.3728,162.6607,31099.0
2023-01-23 09:40:00,170.72,171.64,170.29,170.62,11518.0,162.8706,163.7483,162.4604,162.7752,11518.0
2023-01-23 09:45:00,170.53,171.31,170.49,171.3,15102.0,162.6893,163.4335,162.6512,163.4239,15102.0
2023-01-23 09:50:00,171.36,171.39,170.94,171.02,13150.0,163.4812,163.5098,163.0805,163.1568,13150.0
2023-01-23 09:55:00,171.21,171.45,170.87,171.02,16090.0,163.3381,163.567,163.0137,163.1568,16090.0
2023-01-23 10:00:00,171.19,171.77,171.18,171.49,12275.0,163.319,163.8723,163.3094,163.6052,12275.0
2023-01-23 10:05:00,171.47,171.65,171.2,171.29,16477.0,163.5861,163.7578,163.3285,163.4144,16477.0
2023-01-23 10:10:00,171.09,171.83,171.03,171.42,18841.0,163.2236,163.9296,163.1663,163.5384,18841.0
2023-01-23 10:15:00,171.53,172.0,171.52,171.9,6021.0,163.6434,164.0917,163.6338,163.9963,6021.0
2023-01-23 10:20:00,171.85,172.62,171.73,172.36,10608.0,163.9486,164.6832,163.8342,164.4352,10608.0
2023-01-23 10:25:00,172.5,172.54,172.17,172.18,6955.0,164.5688,164.6069,164.2539,164.2635,6955.0
2023-01-23 10:30:00,172.33,172.57,172.15,172.36,8736.0,164.4066,164.6355,164.2348,164.4352,8736.0
2023-01-23 10:35:00,172.43,172.59,172.02,172.12,14153.0,164.502,164.6546,164.1108,164.2062,14153.0
2023-01-23 10:40:00,172.15,172.43,171.85,171.85,12867.0,164.2348,164.502,163.9486,163.9486,12867.0
2023-01-23 10:45:00,171.91,172.72,171.8,172.61,28752.0,164.0059,164.7786,163.9009,164.6737,28752.0
2023-01-23 10:50:00,172.64,172.84,172.35,172.47,26083.0,164.7023,164.8931,164.4257,164.5401,26083.0
2023-01-23 10:55:00,172.5,172.84,172.33,172.8,11337.0,164.5688,164.8931,164.4066,164.855,11337.0
2023-01-23 11:00:00,172.89,173.73,172.89,173.57,18946.0,164.9408,165.7422,164.9408,165.5896,18946.0
2023-01-23 11:05:00,173.57,174.05,173.52,174.05,7705.0,165.5896,166.0475,165.5419,166.0475,7705.0
2023-01-23 11:10:00,174.04,174.36,173.99,174.12,15087.0,166.0379,166.3432,165.9902,166.1143,15087.0
2023-01-23 11:15:00,174.14,175.08,174.11,174.99,31242.0,166.1334,167.0301,166.1047,166.9443,31242.0
2023-01-23 11:20:00,175.03,175.12,174.73,174.96,20816.0,166.9824,167.0683,166.6962,166.9156,20816.0
2023-01-23 11:25:00,174.96,175.02,173.78,173.85,19555.0,166.9156,166.9729,165.7899,165.8567,19555.0
2023-01-23 11:30:00,173.83,174.67,173.79,174.49,21490.0,165.8376,166.639,165.7994,166.4673,21490.0
2023-01-23 11:35:00,174.4,174.93,174.33,174.88,9697.0,166.3814,166.887,166.3146,166.8393,9697.0
2023-01-23 11:40:00,174.89,175.2,174.88,175.19,22998.0,166.8489,167.1446,166.8393,167.1351,22998.0
2023-01-23 11:45:00,175.19,175.34,174.99,175.31,9933.0,167.1351,167.2782,166.9443,167.2496,9933.0
2023-01-23 11:50:00,175.38,175.39,175.08,175.36,10034.0,167.3163,167.3259,167.0301,167.2973,10034.0
2023-01-23 11:55:00,175.37,175.63,175.26,175.6,14584.0,167.3068,167.5548,167.2019,167.5262,14584.0
2023-01-23 12:00:00,175.61,175.75,175.41,175.51,11914.0,167.5358,167.6693,167.345,167.4404,11914.0
2023-01-23 12:05:00,175.57,175.58,174.79,174.84,3837.0,167.4976,167.5071,166.7535,166.8012,3837.0
2023-01-23 12:10:00,174.76,174.89,174.64,174.71,6793.0,166.7248,166.8489,166.6104,166.6771,6793.0
2023-01-23 12:15:00,174.81,175.03,174.76,174.93,40673.0,166.7725,166.9824,166.7248,166.887,40673.0
2023-01-23 12:20:00,174.91,174.96,174.74,174.74,7723.0,166.8679,166.9156,166.7058,166.7058,7723.0
2023-01-23 12:25:00,174.75,175.04,174.74,175.04,19224.0,166.7153,166.992,166.7058,166.992,19224.0
2023-01-23 12:30:00,175.01,175.1,174.95,175.02,37312.0,166.9634,167.0492,166.9061,166.9729,37312.0
2023-01-23 12:35:00,175.06,175.18,174.88,174.99,30299.0,167.0111,167.1255,166.8393,166.9443,30299.0
2023-01-23 12:40:00,174.96,175.09,174.8,175.0,8241.0,166.9156,167.0397,166.763,166.9538,8241.0
2023-01-23 12:45:00,174.93,175.07,174.83,174.84,13714.0,166.887,167.0206,166.7916,166.8012,13714.0
2023-01-23 12:50:00,174.77,175.0,174.68,175.0,7761.0,166.7344,166.9538,166.6485,166.9538,7761.0
2023-01-23 12:55:00,175.02,175.24,174.9,175.16,24649.0,166.9729,167.1828,166.8584,167.1065,24649.0
2023-01-23 13:00:00,175.18,175.25,175.0,175.16,15979.0,167.1255,167.1923,166.9538,167.1065,15979.0
2023-01-23 13:05:00,175.19,175.29,174.96,175.2,7207.0,167.1351,167.2305,166.9156,167.1446,7207.0
2023-01-23 13:10:00,175.36,175.47,175.28,175.39,4528.0,167.2973,167.4022,167.2209,167.3259,4528.0
2023-01-23 13:15:00,175.45,175.59,175.26,175.37,22331.0,167.3831,167.5167,167.2019,167.3068,22331.0
2023-01-23 13:20:00,175.38,175.51,175.31,175.49,9858.0,167.3163,167.4404,167.2496,167.4213,9858.0
2023-01-23 13:25:00,175.46,175.46,175.24,175.34,9588.0,167.3927,167.3927,167.1828,167.2782,9588.0
2023-01-23 13:30:00,175.32,175.49,175.32,175.46,5346.0,167.2591,167.4213,167.2591,167.3927,5346.0
2023-01-23 13:35:00,175.38,175.5,175.31,175.43,17476.0,167.3163,167.4308,167.2496,167.364,17476.0
2023-01-23 13:40:00,175.49,175.6,175.36,175.41,49093.0,167.4213,167.5262,167.2973,167.345,49093.0
2023-01-23 13:45:00,175.39,175.47,174.87,174.87,24072.0,167.3259,167.4022,166.8298,166.8298,24072.0
2023-01-23 13:50:00,174.84,174.9,174.51,174.86,12590.0,166.8012,166.8584,166.4863,166.8202,12590.0
2023-01-23 13:55:00,174.87,175.21,174.73,174.73,13168.0,166.8298,167.1542,166.6962,166.6962,13168.0
2023-01-23 14:00:00,174.73,174.73,174.34,174.37,11337.0,166.6962,166.6962,166.3242,166.3528,11337.0
2023-01-23 14:05:00,174.43,174.53,174.19,174.2,12050.0,166.41,166.5054,166.1811,166.1906,12050.0
2023-01-23 14:10:00,174.25,174.35,174.01,174.15,10406.0,166.2383,166.3337,166.0093,166.1429,10406.0
2023-01-23 14:15:00,174.08,174.22,174.02,174.15,6552.0,166.0761,166.2097,166.0189,166.1429,6552.0
2023-01-23 14:20:00,174.28,174.5,174.11,174.41,11277.0,166.2669,166.4768,166.1047,166.3909,11277.0
2023-01-23 14:25:00,174.4,174.41,173.82,173.83,11326.0,166.3814,166.3909,165.8281,165.8376,11326.0
2023-01-23 14:30:00,173.83,173.92,173.73,173.78,9099.0,165.8376,165.9235,165.7422,165.7899,9099.0
2023-01-23 14:35:00,173.79,173.79,172.92,172.97,16605.0,165.7994,165.7994,164.9694,165.0171,16605.0
2023-01-23 14:40:00,172.94,173.18,172.79,172.96,15542.0,164.9885,165.2175,164.8454,165.0076,15542.0
2023-01-23 14:45:00,173.0,173.02,172.28,172.37,12835.0,165.0458,165.0648,164.3589,164.4447,12835.0
2023-01-23 14:50:00,172.45,172.47,172.22,172.37,13821.0,164.5211,164.5401,164.3016,164.4447,13821.0
2023-01-23 14:55:00,172.42,172.85,172.38,172.67,9345.0,164.4924,164.9027,164.4543,164.7309,9345.0
2023-01-23 15:00:00,172.68,172.81,172.41,172.53,10570.0,164.7405,164.8645,164.4829,164.5974,10570.0
2023-01-23 15:05:00,172.58,173.04,172.46,173.02,21851.0,164.6451,165.0839,164.5306,165.0648,21851.0
2023-01-23 15:10:00,173.04,173.5,172.94,173.38,40327.0,165.0839,165.5228,164.9885,165.4083,40327.0
2023-01-23 15:15:00,173.38,173.77,173.34,173.5,19133.0,165.4083,165.7804,165.3701,165.5228,19133.0
2023-01-23 15:20:00,173.5,173.64,173.09,173.2,18462.0,165.5228,165.6563,165.1316,165.2366,18462.0
2023-01-23 15:25:00,173.16,173.65,173.12,173.61,23842.0,165.1984,165.6659,165.1602,165.6277,23842.0
2023-01-23 15:30:00,173.65,173.72,173.1,173.1,26326.0,165.6659,165.7327,165.1412,165.1412,26326.0
2023-01-23 15:35:00,173.08,173.6,172.8,173.22,27912.0,165.1221,165.6182,164.855,165.2557,27912.0
2023-01-23 15:40:00,173.23,173.61,172.97,173.59,18522.0,165.2652,165.6277,165.0171,165.6086,18522.0
2023-01-23 15:45:00,173.56,173.68,172.95,173.09,60706.0,165.58,165.6945,164.9981,165.1316,60706.0
2023-01-23 15:50:00,173.06,173.34,172.5,173.05,149501.0,165.103,165.3701,164.5688,165.0935,149501.0
2023-01-23 15:55:00,173.03,173.51,172.84,172.94,264501.0,165.0744,165.5323,164.8931,164.9885,264501.0
2023-01-24 09:30:00,170.95,171.86,170.34,170.73,21493.0,163.09,163.9582,162.5081,162.8801,21493.0
2023-01-24 09:35:00,170.62,170.8,169.49,170.18,18366.0,162.7752,162.9469,161.6972,162.3554,18366.0
2023-01-24 09:40:00,170.2,170.78,170.2,170.56,8954.0,162.3745,162.9278,162.3745,162.718,8954.0
2023-01-24 09:45:00,170.44,172.51,170.3,172.23,15370.0,162.6035,164.5783,162.4699,164.3112,15370.0
2023-01-24 09:50:00,172.21,172.77,171.72,172.77,6175.0,164.2921,164.8263,163.8246,164.8263,6175.0
2023-01-24 09:55:00,172.74,172.82,171.38,171.38,5250.0,164.7977,164.874,163.5003,163.5003,5250.0
2023-01-24 10:00:00,171.24,171.66,171.06,171.32,5624.0,163.3667,163.7674,163.195,163.443,5624.0
2023-01-24 10:05:00,171.31,171.99,171.08,171.96,3614.0,163.4335,164.0822,163.214,164.0536,3614.0
2023-01-24 10:10:00,171.93,172.77,171.63,172.77,8075.0,164.025,164.8263,163.7388,164.8263,8075.0
2023-01-24 10:15:00,172.87,173.16,172.54,172.56,16355.0,164.9217,165.1984,164.6069,164.626,16355.0
2023-01-24 10:20:00,172.78,172.8,172.31,172.49,9322.0,164.8359,164.855,164.3875,164.5592,9322.0
2023-01-24 10:25:00,172.74,173.26,172.68,173.21,6243.0,164.7977,165.2938,164.7405,165.2461,6243.0
2023-01-24 10:30:00,173.06,173.1,172.56,172.9,8040.0,165.103,165.1412,164.626,164.9504,8040.0
2023-01-24 10:35:00,172.94,173.07,172.43,173.04,8712.0,164.9885,165.1125,164.502,165.0839,8712.0
2023-01-24 10:40:00,172.87,173.33,172.66,173.16,12530.0,164.9217,165.3606,164.7214,165.1984,12530.0
2023-01-24 10:45:00,173.09,173.18,172.8,173.08,5054.0,165.1316,165.2175,164.855,165.1221,5054.0
2023-01-24 10:50:00,173.09,173.59,173.04,173.55,6286.0,165.1316,165.6086,165.0839,165.5705,6286.0
2023-01-24 10:55:00,173.53,173.83,173.5,173.5,12564.0,165.5514,165.8376,165.5228,165.5228,12564.0
2023-01-24 11:00:00,173.53,173.53,173.18,173.46,6184.0,165.5514,165.5514,165.2175,165.4846,6184.0
2023-01-24 11:05:00,173.33,173.62,173.25,173.59,6908.0,165.3606,165.6373,165.2843,165.6086,6908.0
2023-01-24 11:10:00,173.53,173.53,173.04,173.27,4894.0,165.5514,165.5514,165.0839,165.3034,4894.0
2023-01-24 11:15:00,173.31,173.35,172.8,172.87,5874.0,165.3415,165.3797,164.855,164.9217,5874.0
2023-01-24 11:20:00,172.82,173.14,172.81,173.13,5268.0,164.874,165.1793,164.8645,165.1698,5268.0
2023-01-24 11:25:00,173.25,173.65,173.12,173.61,6506.0,165.2843,165.6659,165.1602,165.6277,6506.0
2023-01-24 11:30:00,173.61,173.61,173.16,173.29,6385.0,165.6277,165.6277,165.1984,165.3224,6385.0
2023-01-24 11:35:00,173.36,173.49,173.21,173.37,3860.0,165.3892,165.5132,165.2461,165.3988,3860.0
2023-01-24 11:40:00,173.39,173.42,173.02,173.38,3031.0,165.4178,165.4465,165.0648,165.4083,3031.0
2023-01-24 11:45:00,173.4,173.55,173.3,173.49,4704.0,165.4274,165.5705,165.332,165.5132,4704.0
2023-01-24 11:50:00,173.52,173.62,173.45,173.53,8800.0,165.5419,165.6373,165.4751,165.5514,8800.0
2023-01-24 11:55:00,173.56,173.81,173.51,173.53,3550.0,165.58,165.8185,165.5323,165.5514,3550.0
2023-01-24 12:00:00,173.52,173.59,173.01,173.38,20137.0,165.5419,165.6086,165.0553,165.4083,20137.0
2023-01-24 12:05:00,173.46,174.09,173.44,174.01,9750.0,165.4846,166.0857,165.4655,166.0093,9750.0
2023-01-24 12:10:00,174.06,174.21,173.98,174.09,3271.0,166.057,166.2001,165.9807,166.0857,3271.0
2023-01-24 12:15:00,174.09,174.2,173.89,173.95,7531.0,166.0857,166.1906,165.8948,165.9521,7531.0
2023-01-24 12:20:00,173.95,174.1,173.8,174.01,6278.0,165.9521,166.0952,165.809,166.0093,6278.0
2023-01-24 12:25:00,174.0,174.26,173.92,174.18,7058.0,165.9998,166.2478,165.9235,166.1715,7058.0
2023-01-24 12:30:00,174.22,174.22,173.91,173.93,3900.0,166.2097,166.2097,165.9139,165.933,3900.0
2023-01-24 12:35:00,173.86,174.0,173.74,173.74,5819.0,165.8662,165.9998,165.7517,165.7517,5819.0
2023-01-24 12:40:00,173.79,173.82,173.55,173.59,11477.0,165.7994,165.8281,165.5705,165.6086,11477.0
2023-01-24 12:45:00,173.59,173.77,173.45,173.62,12400.0,165.6086,165.7804,165.4751,165.6373,12400.0
2023-01-24 12:50:00,173.66,173.86,173.59,173.69,6438.0,165.6754,165.8662,165.6086,165.704,6438.0
2023-01-24 12:55:00,173.75,173.79,173.54,173.7,3402.0,165.7613,165.7994,165.5609,165.7136,3402.0
2023-01-24 13:00:00,173.66,173.84,173.18,173.18,6133.0,165.6754,165.8471,165.2175,165.2175,6133.0
2023-01-24 13:05:00,173.28,173.64,173.2,173.37,8959.0,165.3129,165.6563,165.2366,165.3988,8959.0
2023-01-24 13:10:00,173.39,173.84,173.38,173.68,7008.0,165.4178,165.8471,165.4083,165.6945,7008.0
2023-01-24 13:15:00,173.63,173.75,173.53,173.66,4182.0,165.6468,165.7613,165.5514,165.6754,4182.0
2023-01-24 13:20:00,173.66,173.67,173.16,173.2,2600.0,165.6754,165.685,165.1984,165.2366,2600.0
2023-01-24 13:25:00,173.19,173.28,173.03,173.26,4284.0,165.227,165.3129,165.0744,165.2938,4284.0
2023-01-24 13:30:00,173.29,173.3,172.96,173.22,7739.0,165.3224,165.332,165.0076,165.2557,7739.0
2023-01-24 13:35:00,173.21,173.24,173.11,173.19,2802.0,165.2461,165.2747,165.1507,165.227,2802.0
2023-01-24 13:40:00,173.28,173.64,173.27,173.62,5320.0,165.3129,165.6563,165.3034,165.6373,5320.0
2023-01-24 13:45:00,173.64,173.64,173.52,173.58,5074.0,165.6563,165.6563,165.5419,165.5991,5074.0
2023-01-24 13:50:00,173.55,173.58,173.33,173.58,7370.0,165.5705,165.5991,165.3606,165.5991,7370.0
2023-01-24 13:55:00,173.6,173.75,173.51,173.55,6371.0,165.6182,165.7613,165.5323,165.5705,6371.0
2023-01-24 14:00:00,173.59,173.6,173.14,173.48,6903.0,165.6086,165.6182,165.1793,165.5037,6903.0
2023-01-24 14:05:00,173.47,173.47,173.2,173.21,7670.0,165.4942,165.4942,165.2366,165.2461,7670.0
2023-01-24 14:10:00,173.24,173.33,173.17,173.18,4485.0,165.2747,165.3606,165.208,165.2175,4485.0
2023-01-24 14:15:00,173.23,173.42,173.06,173.06,4230.0,165.2652,165.4465,165.103,165.103,4230.0
2023-01-24 14:20:00,173.06,173.23,173.06,173.13,4200.0,165.103,165.2652,165.103,165.1698,4200.0
2023-01-24 14:25:00,173.09,173.26,173.06,173.24,5368.0,165.1316,165.2938,165.103,165.2747,5368.0
2023-01-24 14:30:00,173.25,173.26,173.03,173.05,10493.0,165.2843,165.2938,165.0744,165.0935,10493.0
2023-01-24 14:35:00,173.01,173.1,172.97,172.99,9450.0,165.0553,165.1412,165.0171,165.0362,9450.0
2023-01-24 14:40:00,172.97,173.0,172.77,172.98,9618.0,165.0171,165.0458,164.8263,165.0267,9618.0
2023-01-24 14:45:00,172.93,172.98,172.72,172.72,5988.0,164.979,165.0267,164.7786,164.7786,5988.0
2023-01-24 14:50:00,172.68,172.7,172.51,172.6,8226.0,164.7405,164.7596,164.5783,164.6642,8226.0
2023-01-24 14:55:00,172.64,172.89,172.57,172.83,7909.0,164.7023,164.9408,164.6355,164.8836,7909.0
2023-01-24 15:00:00,172.82,173.4,172.78,173.27,7245.0,164.874,165.4274,164.8359,165.3034,7245.0
2023-01-24 15:05:00,173.24,173.31,173.01,173.04,12402.0,165.2747,165.3415,165.0553,165.0839,12402.0
2023-01-24 15:10:00,173.0,173.08,172.84,172.97,6269.0,165.0458,165.1221,164.8931,165.0171,6269.0
2023-01-24 15:15:00,173.0,173.12,172.93,173.11,7363.0,165.0458,165.1602,164.979,165.1507,7363.0
2023-01-24 15:20:00,173.1,173.14,172.88,173.08,11638.0,165.1412,165.1793,164.9313,165.1221,11638.0
2023-01-24 15:25:00,173.04,173.26,172.93,173.23,11673.0,165.0839,165.2938,164.979,165.2652,11673.0
2023-01-24 15:30:00,173.26,173.35,172.82,172.84,15442.0,165.2938,165.3797,164.874,164.8931,15442.0
2023-01-24 15:35:00,172.84,172.89,172.61,172.74,15420.0,164.8931,164.9408,164.6737,164.7977,15420.0
2023-01-24 15:40:00,172.74,172.74,172.25,172.32,17880.0,164.7977,164.7977,164.3303,164.397,17880.0
2023-01-24 15:45:00,172.33,172.59,172.14,172.5,34458.0,164.4066,164.6546,164.2253,164.5688,34458.0
2023-01-24 15:50:00,172.6,173.22,172.57,173.09,34485.0,164.6642,165.2557,164.6355,165.1316,34485.0
2023-01-24 15:55:00,173.13,173.26,172.89,173.21,73121.0,165.1698,165.2938,164.9408,165.2461,73121.0
2023-01-25 09:30:00,170.84,172.02,170.23,171.16,43481.0,162.9851,164.1108,162.4031,163.2904,43481.0
2023-01-25 09:35:00,171.06,171.35,170.54,171.2,17030.0,163.195,163.4716,162.6989,163.3285,17030.0
2023-01-25 09:40:00,171.2,171.75,170.92,171.31,5359.0,163.3285,163.8532,163.0614,163.4335,5359.0
2023-01-25 09:45:00,171.34,171.75,171.33,171.67,3618.0,163.4621,163.8532,163.4526,163.7769,3618.0
2023-01-25 09:50:00,171.76,171.8,171.1,171.23,12031.0,163.8628,163.9009,163.2331,163.3571,12031.0
2023-01-25 09:55:00,171.23,171.43,170.46,170.46,3982.0,163.3571,163.548,162.6226,162.6226,3982.0
2023-01-25 10:00:00,170.34,170.63,170.13,170.48,10167.0,162.5081,162.7847,162.3077,162.6416,10167.0
2023-01-25 10:05:00,170.55,171.0,170.55,170.68,5814.0,162.7084,163.1377,162.7084,162.8324,5814.0
2023-01-25 10:10:00,170.71,170.71,169.66,169.66,4969.0,162.8611,162.8611,161.8593,161.8593,4969.0
2023-01-25 10:15:00,169.61,170.08,169.5,169.84,5636.0,161.8116,162.26,161.7067,162.0311,5636.0
2023-01-25 10:20:00,169.84,169.92,169.34,169.34,7347.0,162.0311,162.1074,161.554,161.554,7347.0
2023-01-25 10:25:00,169.14,169.77,169.03,169.77,5012.0,161.3632,161.9643,161.2583,161.9643,5012.0
2023-01-25 10:30:00,169.98,170.26,169.43,169.43,5255.0,162.1646,162.4317,161.6399,161.6399,5255.0
2023-01-25 10:35:00,169.42,169.64,169.0,169.12,3777.0,161.6304,161.8403,161.2297,161.3442,3777.0
2023-01-25 10:40:00,169.07,169.52,168.97,169.47,21226.0,161.2965,161.7258,161.2011,161.6781,21226.0
2023-01-25 10:45:00,169.44,170.01,169.44,169.82,4389.0,161.6494,162.1932,161.6494,162.012,4389.0
2023-01-25 10:50:00,169.8,170.16,169.64,170.09,6855.0,161.9929,162.3363,161.8403,162.2696,6855.0
2023-01-25 10:55:00,170.14,170.53,170.13,170.38,2596.0,162.3173,162.6893,162.3077,162.5462,2596.0
2023-01-25 11:00:00,170.32,170.37,170.18,170.33,2330.0,162.489,162.5367,162.3554,162.4985,2330.0
2023-01-25 11:05:00,170.27,170.27,170.02,170.02,2958.0,162.4413,162.4413,162.2028,162.2028,2958.0
2023-01-25 11:10:00,170.05,170.98,170.04,170.86,5762.0,162.2314,163.1186,162.2219,163.0042,5762.0
2023-01-25 11:15:00,170.79,171.2,170.62,171.11,5302.0,162.9374,163.3285,162.7752,163.2427,5302.0
2023-01-25 11:20:00,170.99,171.56,170.89,171.07,7485.0,163.1282,163.672,163.0328,163.2045,7485.0
2023-01-25 11:25:00,171.13,171.31,170.99,171.0,11878.0,163.2617,163.4335,163.1282,163.1377,11878.0
2023-01-25 11:30:00,171.04,171.29,170.99,171.19,12204.0,163.1759,163.4144,163.1282,163.319,12204.0
2023-01-25 11:35:00,171.1,171.27,170.91,171.09,17116.0,163.2331,163.3953,163.0519,163.2236,17116.0
2023-01-25 11:40:00,171.08,171.09,170.88,171.01,6781.0,163.214,163.2236,163.0232,163.1473,6781.0
2023-01-25 11:45:00,171.02,171.16,170.91,171.07,6086.0,163.1568,163.2904,163.0519,163.2045,6086.0
2023-01-25 11:50:00,171.06,172.02,170.92,171.9,22491.0,163.195,164.1108,163.0614,163.9963,22491.0
2023-01-25 11:55:00,171.82,171.91,171.39,171.4,5940.0,163.92,164.0059,163.5098,163.5193,5940.0
2023-01-25 12:00:00,171.48,171.54,171.26,171.32,11872.0,163.5957,163.6529,163.3858,163.443,11872.0
2023-01-25 12:05:00,171.38,171.7,171.24,171.61,14086.0,163.5003,163.8055,163.3667,163.7197,14086.0
2023-01-25 12:10:00,171.69,172.07,171.66,172.06,6015.0,163.796,164.1585,163.7674,164.149,6015.0
2023-01-25 12:15:00,172.18,172.18,171.91,171.91,2889.0,164.2635,164.2635,164.0059,164.0059,2889.0
2023-01-25 12:20:00,171.82,171.87,171.67,171.72,5072.0,163.92,163.9677,163.7769,163.8246,5072.0
2023-01-25 12:25:00,171.7,171.75,171.52,171.55,14048.0,163.8055,163.8532,163.6338,163.6624,14048.0
2023-01-25 12:30:00,171.59,171.72,171.51,171.59,3587.0,163.7006,163.8246,163.6243,163.7006,3587.0
2023-01-25 12:35:00,171.66,171.84,171.64,171.84,2205.0,163.7674,163.9391,163.7483,163.9391,2205.0
2023-01-25 12:40:00,171.8,172.01,171.78,171.9,6268.0,163.9009,164.1013,163.8819,163.9963,6268.0
2023-01-25 12:45:00,171.93,171.95,171.75,171.87,8223.0,164.025,164.044,163.8532,163.9677,8223.0
2023-01-25 12:50:00,171.95,171.99,171.8,171.82,4402.0,164.044,164.0822,163.9009,163.92,4402.0
2023-01-25 12:55:00,171.81,171.92,171.72,171.79,3500.0,163.9105,164.0154,163.8246,163.8914,3500.0
2023-01-25 13:00:00,171.92,172.29,171.92,172.0,9264.0,164.0154,164.3684,164.0154,164.0917,9264.0
2023-01-25 13:05:00,171.95,172.31,171.94,172.14,1435.0,164.044,164.3875,164.0345,164.2253,1435.0
2023-01-25 13:10:00,172.17,172.45,172.14,172.23,3629.0,164.2539,164.5211,164.2253,164.3112,3629.0
2023-01-25 13:15:00,172.21,172.27,172.1,172.22,1753.0,164.2921,164.3493,164.1871,164.3016,1753.0
2023-01-25 13:20:00,172.17,172.3,172.16,172.23,1396.0,164.2539,164.378,164.2444,164.3112,1396.0
2023-01-25 13:25:00,172.27,172.74,172.26,172.74,1650.0,164.3493,164.7977,164.3398,164.7977,1650.0
2023-01-25 13:30:00,172.73,172.87,172.32,172.34,3253.0,164.7882,164.9217,164.397,164.4161,3253.0
2023-01-25 13:35:00,172.31,172.67,172.28,172.5,13137.0,164.3875,164.7309,164.3589,164.5688,13137.0
2023-01-25 13:40:00,172.55,172.83,172.5,172.7,2652.0,164.6165,164.8836,164.5688,164.7596,2652.0
2023-01-25 13:45:00,172.72,173.21,172.72,173.13,3651.0,164.7786,165.2461,164.7786,165.1698,3651.0
2023-01-25 13:50:00,173.05,173.22,172.97,172.97,2766.0,165.0935,165.2557,165.0171,165.0171,2766.0
2023-01-25 13:55:00,172.97,173.12,172.71,172.83,10083.0,165.0171,165.1602,164.7691,164.8836,10083.0
2023-01-25 14:00:00,172.96,172.96,172.64,172.64,1515.0,165.0076,165.0076,164.7023,164.7023,1515.0
2023-01-25 14:05:00,172.7,172.72,172.54,172.56,2000.0,164.7596,164.7786,164.6069,164.626,2000.0
2023-01-25 14:10:00,172.53,173.0,172.48,172.85,3700.0,164.5974,165.0458,164.5497,164.9027,3700.0
2023-01-25 14:15:00,172.96,173.4,172.96,173.18,3110.0,165.0076,165.4274,165.0076,165.2175,3110.0
2023-01-25 14:20:00,173.24,173.26,172.71,172.78,5144.0,165.2747,165.2938,164.7691,164.8359,5144.0
2023-01-25 14:25:00,172.74,172.9,172.42,172.59,7757.0,164.7977,164.9504,164.4924,164.6546,7757.0
2023-01-25 14:30:00,172.58,172.85,172.54,172.59,5075.0,164.6451,164.9027,164.6069,164.6546,5075.0
2023-01-25 14:35:00,172.53,172.69,172.52,172.66,2714.0,164.5974,164.75,164.5878,164.7214,2714.0
2023-01-25 14:40:00,172.6,172.89,172.6,172.87,3608.0,164.6642,164.9408,164.6642,164.9217,3608.0
2023-01-25 14:45:00,172.88,172.88,172.66,172.81,3834.0,164.9313,164.9313,164.7214,164.8645,3834.0
2023-01-25 14:50:00,172.81,173.0,172.67,172.85,11202.0,164.8645,165.0458,164.7309,164.9027,11202.0
2023-01-25 14:55:00,172.92,173.26,172.92,173.14,5901.0,164.9694,165.2938,164.9694,165.1793,5901.0
2023-01-25 15:00:00,173.08,173.57,173.08,173.57,5397.0,165.1221,165.5896,165.1221,165.5896,5397.0
2023-01-25 15:05:00,173.5,173.83,173.43,173.81,8407.0,165.5228,165.8376,165.456,165.8185,8407.0
2023-01-25 15:10:00,173.8,173.91,173.45,173.65,10926.0,165.809,165.9139,165.4751,165.6659,10926.0
2023-01-25 15:15:00,173.71,173.84,173.53,173.79,9347.0,165.7231,165.8471,165.5514,165.7994,9347.0
2023-01-25 15:20:00,173.79,173.82,173.59,173.67,4495.0,165.7994,165.8281,165.6086,165.685,4495.0
2023-01-25 15:25:00,173.65,173.92,173.64,173.9,3946.0,165.6659,165.9235,165.6563,165.9044,3946.0
2023-01-25 15:30:00,173.94,174.16,173.94,174.02,10280.0,165.9425,166.1524,165.9425,166.0189,10280.0
2023-01-25 15:35:00,173.93,174.02,173.65,173.87,15326.0,165.933,166.0189,165.6659,165.8758,15326.0
2023-01-25 15:40:00,173.89,173.94,173.51,173.53,15925.0,165.8948,165.9425,165.5323,165.5514,15925.0
2023-01-25 15:45:00,173.53,173.65,173.44,173.6,15304.0,165.5514,165.6659,165.4655,165.6182,15304.0
2023-01-25 15:50:00,173.55,173.67,173.17,173.55,15244.0,165.5705,165.685,165.208,165.5705,15244.0
2023-01-25 15:55:00,173.61,174.38,173.59,174.03,82217.0,165.6277,166.3623,165.6086,166.0284,82217.0
2023-01-26 09:30:00,176.62,177.76,176.1,177.02,65247.0,168.4993,169.5869,168.0032,168.8809,65247.0
2023-01-26 09:35:00,177.15,178.0,177.0,177.14,35983.0,169.005,169.8159,168.8619,168.9954,35983.0
2023-01-26 09:40:00,177.23,177.9,176.86,177.0,16567.0,169.0813,169.7205,168.7283,168.8619,16567.0
2023-01-26 09:45:00,177.15,177.72,176.74,176.8,10090.0,169.005,169.5487,168.6138,168.671,10090.0
2023-01-26 09:50:00,176.69,176.69,175.67,175.67,24654.0,168.5661,168.5661,167.593,167.593,24654.0
2023-01-26 09:55:00,175.65,175.86,175.04,175.86,11585.0,167.5739,167.7743,166.992,167.7743,11585.0
2023-01-26 10:00:00,176.0,176.42,175.5,176.25,16400.0,167.9078,168.3085,167.4308,168.1463,16400.0
2023-01-26 10:05:00,176.34,176.72,175.91,176.03,46484.0,168.2322,168.5947,167.822,167.9365,46484.0
2023-01-26 10:10:00,176.17,177.27,175.84,176.84,8799.0,168.07,169.1194,167.7552,168.7092,8799.0
2023-01-26 10:15:00,176.89,177.53,176.89,177.3,5964.0,168.7569,169.3675,168.7569,169.1481,5964.0
2023-01-26 10:20:00,177.2,177.36,176.82,177.36,6741.0,169.0527,169.2053,168.6901,169.2053,6741.0
2023-01-26 10:25:00,177.24,177.33,176.91,177.2,12504.0,169.0908,169.1767,168.776,169.0527,12504.0
2023-01-26 10:30:00,177.15,177.37,176.88,177.32,6415.0,169.005,169.2148,168.7474,169.1671,6415.0
2023-01-26 10:35:00,177.39,177.39,176.39,176.39,8227.0,169.2339,169.2339,168.2799,168.2799,8227.0
2023-01-26 10:40:00,176.38,176.99,176.3,176.78,5640.0,168.2704,168.8523,168.194,168.652,5640.0
2023-01-26 10:45:00,176.8,176.98,176.63,176.96,21556.0,168.671,168.8428,168.5089,168.8237,21556.0
2023-01-26 10:50:00,176.95,176.99,175.96,176.06,7415.0,168.8142,168.8523,167.8697,167.9651,7415.0
2023-01-26 10:55:00,175.96,176.03,175.5,175.7,7670.0,167.8697,167.9365,167.4308,167.6216,7670.0
2023-01-26 11:00:00,175.62,176.28,175.41,176.16,7090.0,167.5453,168.175,167.345,168.0605,7090.0
2023-01-26 11:05:00,176.08,176.11,175.67,175.83,7655.0,167.9842,168.0128,167.593,167.7456,7655.0
2023-01-26 11:10:00,175.92,176.29,175.85,176.29,8642.0,167.8315,168.1845,167.7647,168.1845,8642.0
2023-01-26 11:15:00,176.32,176.53,176.01,176.01,36671.0,168.2131,168.4135,167.9174,167.9174,36671.0
2023-01-26 11:20:00,175.98,176.01,174.91,175.01,17242.0,167.8888,167.9174,166.8679,166.9634,17242.0
2023-01-26 11:25:00,174.73,175.47,174.73,175.47,8684.0,166.6962,167.4022,166.6962,167.4022,8684.0
2023-01-26 11:30:00,175.42,176.17,175.42,176.13,10219.0,167.3545,168.07,167.3545,168.0319,10219.0
2023-01-26 11:35:00,176.21,176.31,175.86,176.09,13687.0,168.1082,168.2036,167.7743,167.9937,13687.0
2023-01-26 11:40:00,176.15,176.85,176.12,176.84,44829.0,168.0509,168.7188,168.0223,168.7092,44829.0
2023-01-26 11:45:00,176.9,177.05,176.7,176.87,14002.0,168.7665,168.9096,168.5756,168.7378,14002.0
2023-01-26 11:50:00,176.92,177.14,176.81,176.94,14207.0,168.7855,168.9954,168.6806,168.8046,14207.0
2023-01-26 11:55:00,176.91,177.29,176.82,177.23,10756.0,168.776,169.1385,168.6901,169.0813,10756.0
2023-01-26 12:00:00,177.2,177.33,177.07,177.18,7517.0,169.0527,169.1767,168.9286,169.0336,7517.0
2023-01-26 12:05:00,177.16,177.52,177.07,177.52,38467.0,169.0145,169.3579,168.9286,169.3579,38467.0
2023-01-26 12:10:00,177.53,177.86,177.49,177.51,8849.0,169.3675,169.6823,169.3293,169.3484,8849.0
2023-01-26 12:15:00,177.34,177.52,177.29,177.35,4012.0,169.1862,169.3579,169.1385,169.1958,4012.0
2023-01-26 12:20:00,177.37,177.56,177.14,177.17,23778.0,169.2148,169.3961,168.9954,169.024,23778.0
2023-01-26 12:25:00,177.24,177.36,176.98,177.31,6271.0,169.0908,169.2053,168.8428,169.1576,6271.0
2023-01-26 12:30:00,177.31,177.5,177.3,177.42,22633.0,169.1576,169.3389,169.1481,169.2625,22633.0
2023-01-26 12:35:00,177.39,177.5,177.34,177.47,9304.0,169.2339,169.3389,169.1862,169.3102,9304.0
2023-01-26 12:40:00,177.48,177.5,177.05,177.12,8713.0,169.3198,169.3389,168.9096,168.9763,8713.0
2023-01-26 12:45:00,177.12,177.31,176.86,177.07,7034.0,168.9763,169.1576,168.7283,168.9286,7034.0
2023-01-26 12:50:00,177.07,177.75,177.07,177.65,21160.0,168.9286,169.5774,168.9286,169.482,21160.0
2023-01-26 12:55:00,177.7,177.71,177.07,177.25,6973.0,169.5297,169.5392,168.9286,169.1004,6973.0
2023-01-26 13:00:00,177.27,177.48,177.17,177.48,7409.0,169.1194,169.3198,169.024,169.3198,7409.0
2023-01-26 13:05:00,177.36,177.39,177.05,177.19,7416.0,169.2053,169.2339,168.9096,169.0431,7416.0
2023-01-26 13:10:00,177.21,177.56,177.2,177.56,9606.0,169.0622,169.3961,169.0527,169.3961,9606.0
2023-01-26 13:15:00,177.47,177.51,177.13,177.14,5829.0,169.3102,169.3484,168.9859,168.9954,5829.0
2023-01-26 13:20:00,177.22,177.4,177.1,177.35,6133.0,169.0717,169.2435,168.9573,169.1958,6133.0
2023-01-26 13:25:00,177.32,177.55,177.32,177.55,9136.0,169.1671,169.3866,169.1671,169.3866,9136.0
2023-01-26 13:30:00,177.55,177.86,177.55,177.63,12870.0,169.3866,169.6823,169.3866,169.4629,12870.0
2023-01-26 13:35:00,177.68,178.21,177.68,178.21,9877.0,169.5106,170.0162,169.5106,170.0162,9877.0
2023-01-26 13:40:00,178.21,178.4,178.16,178.39,21564.0,170.0162,170.1975,169.9685,170.1879,21564.0
2023-01-26 13:45:00,178.36,178.62,178.36,178.4,19683.0,170.1593,170.4074,170.1593,170.1975,19683.0
2023-01-26 13:50:00,178.4,178.4,178.13,178.17,17263.0,170.1975,170.1975,169.9399,169.9781,17263.0
2023-01-26 13:55:00,178.02,178.1,177.79,177.79,124263.0,169.835,169.9113,169.6155,169.6155,124263.0
2023-01-26 14:00:00,177.77,177.79,177.33,177.34,100075.0,169.5965,169.6155,169.1767,169.1862,100075.0
2023-01-26 14:05:00,177.36,178.34,177.32,177.55,23997.0,169.2053,170.1402,169.1671,169.3866,23997.0
2023-01-26 14:10:00,177.55,177.83,177.54,177.63,5124.0,169.3866,169.6537,169.377,169.4629,5124.0
2023-01-26 14:15:00,177.57,177.79,177.33,177.76,9122.0,169.4056,169.6155,169.1767,169.5869,9122.0
2023-01-26 14:20:00,177.73,178.14,177.72,178.11,6736.0,169.5583,169.9494,169.5487,169.9208,6736.0
2023-01-26 14:25:00,178.16,178.19,177.76,177.97,6173.0,169.9685,169.9971,169.5869,169.7873,6173.0
2023-01-26 14:30:00,178.0,178.48,177.97,178.48,8405.0,169.8159,170.2738,169.7873,170.2738,8405.0
2023-01-26 14:35:00,178.48,178.58,178.23,178.25,26824.0,170.2738,170.3692,170.0353,170.0544,26824.0
2023-01-26 14:40:00,178.29,178.51,178.27,178.42,30586.0,170.0925,170.3024,170.0735,170.2166,30586.0
2023-01-26 14:45:00,178.46,178.75,178.41,178.52,21364.0,170.2547,170.5314,170.207,170.312,21364.0
2023-01-26 14:50:00,178.48,178.87,178.45,178.87,15297.0,170.2738,170.6459,170.2452,170.6459,15297.0
2023-01-26 14:55:00,178.87,179.3,178.86,179.09,13742.0,170.6459,171.0561,170.6363,170.8558,13742.0
2023-01-26 15:00:00,179.05,179.14,178.79,179.05,13711.0,170.8176,170.9035,170.5696,170.8176,13711.0
2023-01-26 15:05:00,179.04,179.17,178.9,179.16,15206.0,170.8081,170.9321,170.6745,170.9225,15206.0
2023-01-26 15:10:00,179.16,179.17,178.6,178.7,18918.0,170.9225,170.9321,170.3883,170.4837,18918.0
2023-01-26 15:15:00,178.73,179.14,178.71,179.11,17822.0,170.5123,170.9035,170.4932,170.8748,17822.0
2023-01-26 15:20:00,179.13,179.18,178.87,179.12,20493.0,170.8939,170.9416,170.6459,170.8844,20493.0
2023-01-26 15:25:00,179.15,179.42,179.09,179.35,22901.0,170.913,171.1706,170.8558,171.1038,22901.0
2023-01-26 15:30:00,179.33,179.39,179.07,179.14,27782.0,171.0847,171.142,170.8367,170.9035,27782.0
2023-01-26 15:35:00,179.15,179.3,178.92,179.01,25662.0,170.913,171.0561,170.6936,170.7794,25662.0
2023-01-26 15:40:00,178.96,179.13,178.68,178.71,29676.0,170.7317,170.8939,170.4646,170.4932,29676.0
2023-01-26 15:45:00,178.71,179.01,178.63,178.95,45772.0,170.4932,170.7794,170.4169,170.7222,45772.0
2023-01-26 15:50:00,178.97,179.72,178.94,179.64,79416.0,170.7413,171.4568,170.7127,171.3805,79416.0
2023-01-26 15:55:00,179.7,180.2,179.7,180.03,165453.0,171.4377,171.9147,171.4377,171.7525,165453.0
2023-01-27 09:30:00,177.42,179.0,177.09,178.6,40568.0,169.2625,170.7699,168.9477,170.3883,40568.0
2023-01-27 09:35:00,178.74,179.1,178.38,178.78,33854.0,170.5219,170.8653,170.1784,170.56,33854.0
2023-01-27 09:40:00,178.76,179.63,178.59,179.09,7862.0,170.5409,171.3709,170.3787,170.8558,7862.0
2023-01-27 09:45:00,179.2,180.69,178.96,180.69,14113.0,170.9607,172.3822,170.7317,172.3822,14113.0
2023-01-27 09:50:00,180.86,181.14,180.35,180.65,22120.0,172.5444,172.8115,172.0578,172.344,22120.0
2023-01-27 09:55:00,180.71,180.76,180.17,180.25,5737.0,172.4013,172.449,171.8861,171.9624,5737.0
2023-01-27 10:00:00,180.25,181.42,180.18,181.42,7812.0,171.9624,173.0786,171.8956,173.0786,7812.0
2023-01-27 10:05:00,181.39,181.92,181.17,181.55,18715.0,173.05,173.5556,172.8401,173.2027,18715.0
2023-01-27 10:10:00,181.59,182.17,181.59,182.17,20920.0,173.2408,173.7941,173.2408,173.7941,20920.0
2023-01-27 10:15:00,182.17,182.42,182.08,182.38,15329.0,173.7941,174.0327,173.7083,173.9945,15329.0
2023-01-27 10:20:00,182.37,182.39,181.57,181.81,14883.0,173.985,174.004,173.2217,173.4507,14883.0
2023-01-27 10:25:00,181.8,181.94,181.39,181.84,10389.0,173.4412,173.5747,173.05,173.4793,10389.0
2023-01-27 10:30:00,181.84,182.06,181.1,181.1,7536.0,173.4793,173.6892,172.7733,172.7733,7536.0
2023-01-27 10:35:00,181.02,181.7,180.98,181.58,10725.0,172.697,173.3458,172.6589,173.2313,10725.0
2023-01-27 10:40:00,181.48,181.92,181.29,181.53,4276.0,173.1359,173.5556,172.9546,173.1836,4276.0
2023-01-27 10:45:00,181.45,181.46,180.56,180.74,33660.0,173.1073,173.1168,172.2582,172.4299,33660.0
2023-01-27 10:50:00,180.7,180.92,180.43,180.44,28769.0,172.3917,172.6016,172.1341,172.1437,28769.0
2023-01-27 10:55:00,180.46,180.54,179.99,180.25,44789.0,172.1628,172.2391,171.7144,171.9624,44789.0
2023-01-27 11:00:00,180.27,180.44,180.02,180.44,8448.0,171.9815,172.1437,171.743,172.1437,8448.0
2023-01-27 11:05:00,180.43,180.59,179.46,179.56,17806.0,172.1341,172.2868,171.2087,171.3041,17806.0
2023-01-27 11:10:00,179.6,179.72,179.5,179.72,5458.0,171.3423,171.4568,171.2469,171.4568,5458.0
2023-01-27 11:15:00,179.73,180.39,179.63,180.25,5684.0,171.4663,172.096,171.3709,171.9624,5684.0
2023-01-27 11:20:00,180.36,180.39,180.28,180.29,3720.0,172.0674,172.096,171.991,172.0006,3720.0
2023-01-27 11:25:00,180.24,180.43,180.21,180.43,5099.0,171.9529,172.1341,171.9243,172.1341,5099.0
2023-01-27 11:30:00,180.39,180.49,180.24,180.42,6600.0,172.096,172.1914,171.9529,172.1246,6600.0
2023-01-27 11:35:00,180.46,180.59,180.13,180.17,3886.0,172.1628,172.2868,171.8479,171.8861,3886.0
2023-01-27 11:40:00,180.1,181.18,180.1,181.18,12777.0,171.8193,172.8497,171.8193,172.8497,12777.0
2023-01-27 11:45:00,181.2,181.22,180.72,180.9,6885.0,172.8687,172.8878,172.4108,172.5825,6885.0
2023-01-27 11:50:00,180.91,181.17,180.8,180.83,4460.0,172.5921,172.8401,172.4871,172.5158,4460.0
2023-01-27 11:55:00,180.83,181.0,180.77,180.77,8454.0,172.5158,172.6779,172.4585,172.4585,8454.0
2023-01-27 12:00:00,180.78,181.0,180.67,180.75,24049.0,172.4681,172.6779,172.3631,172.4394,24049.0
2023-01-27 12:05:00,180.75,181.08,180.67,181.08,8613.0,172.4394,172.7543,172.3631,172.7543,8613.0
2023-01-27 12:10:00,181.1,181.28,180.88,181.21,5729.0,172.7733,172.9451,172.5635,172.8783,5729.0
2023-01-27 12:15:00,181.23,181.58,181.23,181.55,5993.0,172.8974,173.2313,172.8974,173.2027,5993.0
2023-01-27 12:20:00,181.54,181.69,181.48,181.61,4402.0,173.1931,173.3362,173.1359,173.2599,4402.0
2023-01-27 12:25:00,181.59,181.64,181.41,181.57,6031.0,173.2408,173.2885,173.0691,173.2217,6031.0
2023-01-27 12:30:00,181.61,181.66,181.51,181.61,2422.0,173.2599,173.3076,173.1645,173.2599,2422.0
2023-01-27 12:35:00,181.63,181.87,181.62,181.76,3950.0,173.279,173.5079,173.2694,173.403,3950.0
2023-01-27 12:40:00,181.81,181.84,181.67,181.71,4510.0,173.4507,173.4793,173.3171,173.3553,4510.0
2023-01-27 12:45:00,181.72,181.9,181.72,181.9,3222.0,173.3648,173.5366,173.3648,173.5366,3222.0
2023-01-27 12:50:00,181.83,182.08,181.79,181.94,5624.0,173.4698,173.7083,173.4316,173.5747,5624.0
2023-01-27 12:55:00,181.91,182.16,181.91,182.16,3719.0,173.5461,173.7846,173.5461,173.7846,3719.0
2023-01-27 13:00:00,182.11,182.11,181.71,181.82,8490.0,173.7369,173.7369,173.3553,173.4602,8490.0
2023-01-27 13:05:00,181.81,181.95,181.8,181.95,1428.0,173.4507,173.5843,173.4412,173.5843,1428.0
2023-01-27 13:10:00,181.85,181.85,181.63,181.71,11810.0,173.4889,173.4889,173.279,173.3553,11810.0
2023-01-27 13:15:00,181.72,181.74,181.35,181.4,19884.0,173.3648,173.3839,173.0118,173.0595,19884.0
2023-01-27 13:20:00,181.39,181.78,181.39,181.64,5103.0,173.05,173.4221,173.05,173.2885,5103.0
2023-01-27 13:25:00,181.64,181.81,181.64,181.75,1595.0,173.2885,173.4507,173.2885,173.3935,1595.0
2023-01-27 13:30:00,181.73,182.04,181.71,181.95,4089.0,173.3744,173.6701,173.3553,173.5843,4089.0
2023-01-27 13:35:00,182.0,182.32,182.0,182.31,3415.0,173.632,173.9372,173.632,173.9277,3415.0
2023-01-27 13:40:00,182.28,182.48,182.1,182.48,3445.0,173.8991,174.0899,173.7274,174.0899,3445.0
2023-01-27 13:45:00,182.44,182.69,182.39,182.68,5651.0,174.0517,174.2902,174.004,174.2807,5651.0
2023-01-27 13:50:00,182.62,182.62,182.34,182.42,5773.0,174.2235,174.2235,173.9563,174.0327,5773.0
2023-01-27 13:55:00,182.4,182.58,182.35,182.42,5200.0,174.0136,174.1853,173.9659,174.0327,5200.0
2023-01-27 14:00:00,182.38,182.6,182.31,182.33,3566.0,173.9945,174.2044,173.9277,173.9468,3566.0
2023-01-27 14:05:00,182.28,182.42,182.08,182.21,5176.0,173.8991,174.0327,173.7083,173.8323,5176.0
2023-01-27 14:10:00,182.26,182.39,182.22,182.33,7698.0,173.88,174.004,173.8418,173.9468,7698.0
2023-01-27 14:15:00,182.38,182.49,182.32,182.38,3134.0,173.9945,174.0994,173.9372,173.9945,3134.0
2023-01-27 14:20:00,182.37,182.48,182.32,182.37,4711.0,173.985,174.0899,173.9372,173.985,4711.0
2023-01-27 14:25:00,182.37,182.4,182.23,182.25,2462.0,173.985,174.0136,173.8514,173.8705,2462.0
2023-01-27 14:30:00,182.27,182.5,182.22,182.41,6956.0,173.8895,174.109,173.8418,174.0231,6956.0
2023-01-27 14:35:00,182.4,182.56,182.4,182.55,3269.0,174.0136,174.1662,174.0136,174.1567,3269.0
2023-01-27 14:40:00,182.55,182.55,182.39,182.43,5575.0,174.1567,174.1567,174.004,174.0422,5575.0
2023-01-27 14:45:00,182.34,182.48,182.34,182.46,3344.0,173.9563,174.0899,173.9563,174.0708,3344.0
2023-01-27 14:50:00,182.48,182.48,182.17,182.25,11284.0,174.0899,174.0899,173.7941,173.8705,11284.0
2023-01-27 14:55:00,182.26,182.32,182.23,182.26,7110.0,173.88,173.9372,173.8514,173.88,7110.0
2023-01-27 15:00:00,182.28,182.4,182.27,182.39,5889.0,173.8991,174.0136,173.8895,174.004,5889.0
2023-01-27 15:05:00,182.42,182.86,182.41,182.83,9718.0,174.0327,174.4524,174.0231,174.4238,9718.0
2023-01-27 15:10:00,182.88,182.94,182.3,182.31,11605.0,174.4715,174.5287,173.9182,173.9277,11605.0
2023-01-27 15:15:00,182.35,182.38,182.18,182.2,6033.0,173.9659,173.9945,173.8037,173.8228,6033.0
2023-01-27 15:20:00,182.28,182.5,182.02,182.47,10448.0,173.8991,174.109,173.651,174.0804,10448.0
2023-01-27 15:25:00,182.45,182.45,182.18,182.36,8187.0,174.0613,174.0613,173.8037,173.9754,8187.0
2023-01-27 15:30:00,182.4,182.59,182.38,182.59,8972.0,174.0136,174.1948,173.9945,174.1948,8972.0
2023-01-27 15:35:00,182.57,182.6,181.98,182.04,19213.0,174.1758,174.2044,173.6129,173.6701,19213.0
2023-01-27 15:40:00,182.02,182.42,182.02,182.3,20389.0,173.651,174.0327,173.651,173.9182,20389.0
2023-01-27 15:45:00,182.31,182.31,181.99,182.09,67459.0,173.9277,173.9277,173.6224,173.7178,67459.0
2023-01-27 15:50:00,182.12,182.14,181.46,181.64,43322.0,173.7464,173.7655,173.1168,173.2885,43322.0
2023-01-27 15:55:00,181.63,181.86,181.33,181.47,115799.0,173.279,173.4984,172.9928,173.1263,115799.0
2023-01-30 09:30:00,179.07,181.49,179.07,180.09,34709.0,170.8367,173.1454,170.8367,171.8098,34709.0
2023-01-30 09:35:00,180.07,180.75,179.82,180.29,22336.0,171.7907,172.4394,171.5522,172.0006,22336.0
2023-01-30 09:40:00,180.12,180.9,180.05,180.8,36878.0,171.8384,172.5825,171.7716,172.4871,36878.0
2023-01-30 09:45:00,180.84,182.37,180.61,182.11,29188.0,172.5253,173.985,172.3059,173.7369,29188.0
2023-01-30 09:50:00,182.5,182.51,181.8,182.05,50627.0,174.109,174.1185,173.4412,173.6797,50627.0
2023-01-30 09:55:00,182.03,182.74,181.89,182.16,37670.0,173.6606,174.3379,173.527,173.7846,37670.0
2023-01-30 10:00:00,182.16,182.5,181.45,181.61,32669.0,173.7846,174.109,173.1073,173.2599,32669.0
2023-01-30 10:05:00,181.61,181.85,181.47,181.75,27080.0,173.2599,173.4889,173.1263,173.3935,27080.0
2023-01-30 10:10:00,181.73,182.04,181.63,181.75,26261.0,173.3744,173.6701,173.279,173.3935,26261.0
2023-01-30 10:15:00,181.83,181.83,181.24,181.42,26181.0,173.4698,173.4698,172.9069,173.0786,26181.0
2023-01-30 10:20:00,181.5,181.67,180.79,181.23,35530.0,173.155,173.3171,172.4776,172.8974,35530.0
2023-01-30 10:25:00,181.2,181.36,180.58,181.0,47747.0,172.8687,173.0214,172.2773,172.6779,47747.0
2023-01-30 10:30:00,180.97,181.3,180.88,181.06,32138.0,172.6493,172.9641,172.5635,172.7352,32138.0
2023-01-30 10:35:00,181.05,181.11,180.48,180.53,33786.0,172.7256,172.7829,172.1818,172.2296,33786.0
2023-01-30 10:40:00,180.58,180.77,180.35,180.73,25607.0,172.2773,172.4585,172.0578,172.4204,25607.0
2023-01-30 10:45:00,180.73,181.25,180.6,181.25,15324.0,172.4204,172.9164,172.2963,172.9164,15324.0
2023-01-30 10:50:00,181.28,181.6,181.19,181.44,16283.0,172.9451,173.2504,172.8592,173.0977,16283.0
2023-01-30 10:55:00,181.38,181.8,181.35,181.69,7183.0,173.0405,173.4412,173.0118,173.3362,7183.0
2023-01-30 11:00:00,181.69,181.71,181.15,181.16,7445.0,173.3362,173.3553,172.821,172.8306,7445.0
2023-01-30 11:05:00,181.17,181.67,181.15,181.66,12199.0,172.8401,173.3171,172.821,173.3076,12199.0
2023-01-30 11:10:00,181.72,182.12,181.72,181.84,43592.0,173.3648,173.7464,173.3648,173.4793,43592.0
2023-01-30 11:15:00,181.71,182.0,181.4,181.82,9679.0,173.3553,173.632,173.0595,173.4602,9679.0
2023-01-30 11:20:00,181.85,182.11,181.72,182.04,7611.0,173.4889,173.7369,173.3648,173.6701,7611.0
2023-01-30 11:25:00,182.01,182.09,181.6,181.75,24100.0,173.6415,173.7178,173.2504,173.3935,24100.0
2023-01-30 11:30:00,181.78,182.06,181.78,181.97,9617.0,173.4221,173.6892,173.4221,173.6033,9617.0
2023-01-30 11:35:00,181.91,182.04,181.46,181.48,18486.0,173.5461,173.6701,173.1168,173.1359,18486.0
2023-01-30 11:40:00,181.47,181.56,181.13,181.13,5092.0,173.1263,173.2122,172.802,172.802,5092.0
2023-01-30 11:45:00,181.12,181.47,181.07,181.24,7711.0,172.7924,173.1263,172.7447,172.9069,7711.0
2023-01-30 11:50:00,181.08,181.36,180.82,180.82,4812.0,172.7543,173.0214,172.5062,172.5062,4812.0
2023-01-30 11:55:00,180.85,181.17,180.56,181.17,7436.0,172.5348,172.8401,172.2582,172.8401,7436.0
2023-01-30 12:00:00,181.09,181.22,180.95,181.17,4640.0,172.7638,172.8878,172.6302,172.8401,4640.0
2023-01-30 12:05:00,181.2,181.43,181.17,181.23,6131.0,172.8687,173.0882,172.8401,172.8974,6131.0
2023-01-30 12:10:00,181.22,181.22,180.97,181.2,7056.0,172.8878,172.8878,172.6493,172.8687,7056.0
2023-01-30 12:15:00,181.15,181.19,180.9,181.16,10872.0,172.821,172.8592,172.5825,172.8306,10872.0
2023-01-30 12:20:00,181.16,181.33,180.85,181.32,10545.0,172.8306,172.9928,172.5348,172.9832,10545.0
2023-01-30 12:25:00,181.25,181.25,180.79,181.13,6910.0,172.9164,172.9164,172.4776,172.802,6910.0
2023-01-30 12:30:00,181.11,181.18,180.57,180.9,16782.0,172.7829,172.8497,172.2677,172.5825,16782.0
2023-01-30 12:35:00,180.92,181.36,180.9,181.25,17357.0,172.6016,173.0214,172.5825,172.9164,17357.0
2023-01-30 12:40:00,181.16,181.22,180.98,181.15,17423.0,172.8306,172.8878,172.6589,172.821,17423.0
2023-01-30 12:45:00,181.18,181.5,181.0,181.38,57736.0,172.8497,173.155,172.6779,173.0405,57736.0
2023-01-30 12:50:00,181.34,181.36,180.69,181.22,15605.0,173.0023,173.0214,172.3822,172.8878,15605.0
2023-01-30 12:55:00,181.23,181.37,181.12,181.33,7574.0,172.8974,173.0309,172.7924,172.9928,7574.0
2023-01-30 13:00:00,181.27,181.31,180.62,180.82,5508.0,172.9355,172.9737,172.3154,172.5062,5508.0
2023-01-30 13:05:00,180.77,180.94,180.65,180.94,6274.0,172.4585,172.6207,172.344,172.6207,6274.0
2023-01-30 13:10:00,180.94,181.03,180.42,180.5,8941.0,172.6207,172.7066,172.1246,172.2009,8941.0
2023-01-30 13:15:00,180.5,181.33,180.48,181.14,17065.0,172.2009,172.9928,172.1818,172.8115,17065.0
2023-01-30 13:20:00,181.11,181.4,181.04,181.34,10074.0,172.7829,173.0595,172.7161,173.0023,10074.0
2023-01-30 13:25:00,181.3,181.33,180.9,180.93,10970.0,172.9641,172.9928,172.5825,172.6112,10970.0
2023-01-30 13:30:00,180.91,180.93,180.66,180.71,13227.0,172.5921,172.6112,172.3536,172.4013,13227.0
2023-01-30 13:35:00,180.71,180.71,180.46,180.59,10008.0,172.4013,172.4013,172.1628,172.2868,10008.0
2023-01-30 13:40:00,180.61,180.83,180.41,180.79,13922.0,172.3059,172.5158,172.1151,172.4776,13922.0
2023-01-30 13:45:00,180.76,180.76,180.59,180.67,12199.0,172.449,172.449,172.2868,172.3631,12199.0
2023-01-30 13:50:00,180.67,180.67,180.1,180.3,12016.0,172.3631,172.3631,171.8193,172.0101,12016.0
2023-01-30 13:55:00,180.25,180.7,180.14,180.7,14200.0,171.9624,172.3917,171.8575,172.3917,14200.0
2023-01-30 14:00:00,180.7,181.05,180.64,180.98,10317.0,172.3917,172.7256,172.3345,172.6589,10317.0
2023-01-30 14:05:00,180.93,180.94,180.44,180.49,4388.0,172.6112,172.6207,172.1437,172.1914,4388.0
2023-01-30 14:10:00,180.58,180.6,180.35,180.57,8021.0,172.2773,172.2963,172.0578,172.2677,8021.0
2023-01-30 14:15:00,180.56,180.84,180.53,180.78,16218.0,172.2582,172.5253,172.2296,172.4681,16218.0
2023-01-30 14:20:00,180.76,180.82,180.59,180.65,7995.0,172.449,172.5062,172.2868,172.344,7995.0
2023-01-30 14:25:00,180.65,180.74,180.5,180.54,6597.0,172.344,172.4299,172.2009,172.2391,6597.0
2023-01-30 14:30:00,180.5,180.84,180.48,180.84,11871.0,172.2009,172.5253,172.1818,172.5253,11871.0
2023-01-30 14:35:00,180.83,180.96,180.57,180.79,10578.0,172.5158,172.6398,172.2677,172.4776,10578.0
2023-01-30 14:40:00,180.73,180.73,180.53,180.72,7424.0,172.4204,172.4204,172.2296,172.4108,7424.0
2023-01-30 14:45:00,180.67,180.74,180.49,180.68,19262.0,172.3631,172.4299,172.1914,172.3727,19262.0
2023-01-30 14:50:00,180.68,180.92,180.51,180.92,22774.0,172.3727,172.6016,172.2105,172.6016,22774.0
2023-01-30 14:55:00,180.85,180.88,180.65,180.85,13435.0,172.5348,172.5635,172.344,172.5348,13435.0
2023-01-30 15:00:00,180.89,181.08,180.82,181.05,8658.0,172.573,172.7543,172.5062,172.7256,8658.0
2023-01-30 15:05:00,181.05,181.05,180.31,180.56,18051.0,172.7256,172.7256,172.0197,172.2582,18051.0
2023-01-30 15:10:00,180.56,180.88,180.53,180.68,15240.0,172.2582,172.5635,172.2296,172.3727,15240.0
2023-01-30 15:15:00,180.65,180.66,180.03,180.09,21112.0,172.344,172.3536,171.7525,171.8098,21112.0
2023-01-30 15:20:00,180.1,180.28,180.03,180.03,31705.0,171.8193,171.991,171.7525,171.7525,31705.0
2023-01-30 15:25:00,180.07,180.08,178.84,179.9,104300.0,171.7907,171.8002,170.6173,171.6285,104300.0
2023-01-30 15:30:00,179.9,180.38,179.73,180.38,58488.0,171.6285,172.0864,171.4663,172.0864,58488.0
2023-01-30 15:35:00,180.31,180.61,180.14,180.5,27508.0,172.0197,172.3059,171.8575,172.2009,27508.0
2023-01-30 15:40:00,180.47,180.61,179.95,180.24,35395.0,172.1723,172.3059,171.6762,171.9529,35395.0
2023-01-30 15:45:00,180.23,180.67,180.15,180.59,51142.0,171.9433,172.3631,171.867,172.2868,51142.0
2023-01-30 15:50:00,180.55,180.81,179.77,179.93,86005.0,172.2486,172.4967,171.5045,171.6571,86005.0
2023-01-30 15:55:00,179.93,179.93,179.25,179.48,188945.0,171.6571,171.6571,171.0084,171.2278,188945.0
2023-01-31 09:30:00,182.36,182.65,179.59,181.8,185475.0,173.9754,174.2521,171.3328,173.4412,185475.0
2023-01-31 09:35:00,181.84,183.0,180.43,181.21,146426.0,173.4793,174.586,172.1341,172.8783,146426.0
2023-01-31 09:40:00,181.06,182.61,180.91,181.61,66353.0,172.7352,174.2139,172.5921,173.2599,66353.0
2023-01-31 09:45:00,181.58,181.93,178.0,178.93,148303.0,173.2313,173.5652,169.8159,170.7031,148303.0
2023-01-31 09:50:00,178.87,180.43,178.78,180.21,44182.0,170.6459,172.1341,170.56,171.9243,44182.0
2023-01-31 09:55:00,180.05,181.39,179.4,179.7,43591.0,171.7716,173.05,171.1515,171.4377,43591.0
2023-01-31 10:00:00,179.9,180.37,178.91,179.71,46926.0,171.6285,172.0769,170.684,171.4473,46926.0
2023-01-31 10:05:00,179.8,180.34,178.67,179.07,23531.0,171.5331,172.0483,170.4551,170.8367,23531.0
2023-01-31 10:10:00,179.1,181.23,178.94,180.84,17368.0,170.8653,172.8974,170.7127,172.5253,17368.0
2023-01-31 10:15:00,180.76,181.62,180.68,181.52,9356.0,172.449,173.2694,172.3727,173.174,9356.0
2023-01-31 10:20:00,181.47,182.47,181.35,182.23,29638.0,173.1263,174.0804,173.0118,173.8514,29638.0
2023-01-31 10:25:00,182.24,182.46,181.96,182.21,26829.0,173.8609,174.0708,173.5938,173.8323,26829.0
2023-01-31 10:30:00,182.18,182.73,182.01,182.33,41487.0,173.8037,174.3284,173.6415,173.9468,41487.0
2023-01-31 10:35:00,182.33,182.97,182.24,182.88,19473.0,173.9468,174.5574,173.8609,174.4715,19473.0
2023-01-31 10:40:00,182.89,183.19,182.56,182.85,25789.0,174.481,174.7672,174.1662,174.4429,25789.0
2023-01-31 10:45:00,182.85,182.96,182.37,182.48,23392.0,174.4429,174.5478,173.985,174.0899,23392.0
2023-01-31 10:50:00,182.48,183.25,182.48,183.03,95888.0,174.0899,174.8245,174.0899,174.6146,95888.0
2023-01-31 10:55:00,183.03,183.5,182.9,183.39,64738.0,174.6146,175.063,174.4906,174.9581,64738.0
2023-01-31 11:00:00,183.58,183.95,183.46,183.88,17524.0,175.1393,175.4923,175.0248,175.4255,17524.0
2023-01-31 11:05:00,183.95,183.96,183.02,183.14,23542.0,175.4923,175.5018,174.6051,174.7195,23542.0
2023-01-31 11:10:00,183.15,183.22,182.48,182.49,7211.0,174.7291,174.7959,174.0899,174.0994,7211.0
2023-01-31 11:15:00,182.53,182.7,182.06,182.08,15775.0,174.1376,174.2998,173.6892,173.7083,15775.0
2023-01-31 11:20:00,182.27,182.5,182.14,182.26,9342.0,173.8895,174.109,173.7655,173.88,9342.0
2023-01-31 11:25:00,182.11,182.3,182.06,182.1,14471.0,173.7369,173.9182,173.6892,173.7274,14471.0
2023-01-31 11:30:00,182.1,182.55,182.1,182.2,15486.0,173.7274,174.1567,173.7274,173.8228,15486.0
2023-01-31 11:35:00,182.2,182.29,181.58,181.8,22216.0,173.8228,173.9086,173.2313,173.4412,22216.0
2023-01-31 11:40:00,181.76,181.9,181.64,181.77,5432.0,173.403,173.5366,173.2885,173.4125,5432.0
2023-01-31 11:45:00,181.81,182.04,181.32,181.53,27312.0,173.4507,173.6701,172.9832,173.1836,27312.0
2023-01-31 11:50:00,181.58,182.2,181.49,182.2,6084.0,173.2313,173.8228,173.1454,173.8228,6084.0
2023-01-31 11:55:00,182.22,182.35,181.92,181.93,5500.0,173.8418,173.9659,173.5556,173.5652,5500.0
2023-01-31 12:00:00,181.94,182.22,181.55,182.22,10090.0,173.5747,173.8418,173.2027,173.8418,10090.0
2023-01-31 12:05:00,182.17,182.17,181.71,182.09,2375.0,173.7941,173.7941,173.3553,173.7178,2375.0
2023-01-31 12:10:00,182.04,182.18,182.01,182.09,30118.0,173.6701,173.8037,173.6415,173.7178,30118.0
2023-01-31 12:15:00,182.03,182.25,181.77,182.12,6123.0,173.6606,173.8705,173.4125,173.7464,6123.0
2023-01-31 12:20:00,182.14,182.14,181.82,182.08,5504.0,173.7655,173.7655,173.4602,173.7083,5504.0
2023-01-31 12:25:00,182.09,182.51,182.02,182.37,11191.0,173.7178,174.1185,173.651,173.985,11191.0
2023-01-31 12:30:00,182.36,182.54,182.31,182.45,5186.0,173.9754,174.1471,173.9277,174.0613,5186.0
2023-01-31 12:35:00,182.39,182.73,182.35,182.52,6282.0,174.004,174.3284,173.9659,174.1281,6282.0
2023-01-31 12:40:00,182.59,183.25,182.57,183.1,7359.0,174.1948,174.8245,174.1758,174.6814,7359.0
2023-01-31 12:45:00,183.11,183.44,183.11,183.37,8320.0,174.6909,175.0058,174.6909,174.939,8320.0
2023-01-31 12:50:00,183.39,183.59,183.23,183.59,12226.0,174.9581,175.1489,174.8054,175.1489,12226.0
2023-01-31 12:55:00,183.61,183.61,183.44,183.54,7077.0,175.1679,175.1679,175.0058,175.1012,7077.0
2023-01-31 13:00:00,183.59,183.64,183.37,183.57,3266.0,175.1489,175.1966,174.939,175.1298,3266.0
2023-01-31 13:05:00,183.51,184.11,183.49,184.03,17027.0,175.0725,175.6449,175.0535,175.5686,17027.0
2023-01-31 13:10:00,184.0,184.33,183.96,184.33,13935.0,175.54,175.8548,175.5018,175.8548,13935.0
2023-01-31 13:15:00,184.36,184.38,183.99,184.1,13475.0,175.8835,175.9025,175.5305,175.6354,13475.0
2023-01-31 13:20:00,184.08,184.6,184.0,184.33,29960.0,175.6163,176.1124,175.54,175.8548,29960.0
2023-01-31 13:25:00,184.33,185.15,184.3,185.15,25131.0,175.8548,176.6371,175.8262,176.6371,25131.0
2023-01-31 13:30:00,185.09,185.15,184.77,184.81,18130.0,176.5799,176.6371,176.2746,176.3128,18130.0
2023-01-31 13:35:00,184.87,185.06,184.53,184.84,22136.0,176.37,176.5513,176.0456,176.3414,22136.0
2023-01-31 13:40:00,184.84,184.96,184.48,184.66,14112.0,176.3414,176.4559,175.9979,176.1697,14112.0
2023-01-31 13:45:00,184.68,184.9,184.53,184.75,14830.0,176.1887,176.3986,176.0456,176.2555,14830.0
2023-01-31 13:50:00,184.74,184.74,184.42,184.46,20175.0,176.246,176.246,175.9407,175.9789,20175.0
2023-01-31 13:55:00,184.43,184.55,183.96,184.01,6603.0,175.9502,176.0647,175.5018,175.5495,6603.0
2023-01-31 14:00:00,184.04,184.15,183.75,183.75,8848.0,175.5782,175.6831,175.3015,175.3015,8848.0
2023-01-31 14:05:00,183.81,184.44,183.71,184.44,12195.0,175.3587,175.9598,175.2633,175.9598,12195.0
2023-01-31 14:10:00,184.39,184.84,184.31,184.8,10398.0,175.9121,176.3414,175.8358,176.3032,10398.0
2023-01-31 14:15:00,184.77,184.77,184.33,184.46,10676.0,176.2746,176.2746,175.8548,175.9789,10676.0
2023-01-31 14:20:00,184.44,184.56,184.34,184.39,5715.0,175.9598,176.0743,175.8644,175.9121,5715.0
2023-01-31 14:25:00,184.37,184.64,184.25,184.31,8222.0,175.893,176.1506,175.7785,175.8358,8222.0
2023-01-31 14:30:00,184.31,184.68,184.02,184.59,40934.0,175.8358,176.1887,175.5591,176.1029,40934.0
2023-01-31 14:35:00,184.59,184.59,183.79,183.8,25472.0,176.1029,176.1029,175.3397,175.3492,25472.0
2023-01-31 14:40:00,183.8,184.34,183.77,184.03,37346.0,175.3492,175.8644,175.3206,175.5686,37346.0
2023-01-31 14:45:00,184.09,184.12,183.14,183.3,26186.0,175.6259,175.6545,174.7195,174.8722,26186.0
2023-01-31 14:50:00,183.26,183.65,183.06,183.12,33413.0,174.834,175.2061,174.6432,174.7005,33413.0
2023-01-31 14:55:00,183.07,183.35,182.93,183.09,24550.0,174.6528,174.9199,174.5192,174.6718,24550.0
2023-01-31 15:00:00,183.03,183.12,182.77,183.07,16778.0,174.6146,174.7005,174.3666,174.6528,16778.0
2023-01-31 15:05:00,183.03,183.26,182.9,183.18,27100.0,174.6146,174.834,174.4906,174.7577,27100.0
2023-01-31 15:10:00,183.18,183.19,182.43,182.44,30683.0,174.7577,174.7672,174.0422,174.0517,30683.0
2023-01-31 15:15:00,182.42,182.52,182.17,182.41,21263.0,174.0327,174.1281,173.7941,174.0231,21263.0
2023-01-31 15:20:00,182.41,182.64,182.33,182.38,11603.0,174.0231,174.2425,173.9468,173.9945,11603.0
2023-01-31 15:25:00,182.4,182.46,182.05,182.11,20036.0,174.0136,174.0708,173.6797,173.7369,20036.0
2023-01-31 15:30:00,182.19,182.6,182.19,182.47,53121.0,173.8132,174.2044,173.8132,174.0804,53121.0
2023-01-31 15:35:00,182.48,182.5,182.09,182.19,21631.0,174.0899,174.109,173.7178,173.8132,21631.0
2023-01-31 15:40:00,182.22,182.68,182.19,182.68,26424.0,173.8418,174.2807,173.8132,174.2807,26424.0
2023-01-31 15:45:00,182.67,182.97,182.58,182.91,39309.0,174.2712,174.5574,174.1853,174.5001,39309.0
2023-01-31 15:50:00,182.94,183.91,182.64,183.91,80750.0,174.5287,175.4541,174.2425,175.4541,80750.0
2023-01-31 15:55:00,183.77,184.41,183.45,184.32,199589.0,175.3206,175.9312,175.0153,175.8453,199589.0
2023-02-01 09:30:00,184.07,184.93,183.8,184.47,27326.0,175.6068,176.4272,175.3492,175.9884,27326.0
2023-02-01 09:35:00,184.47,185.49,184.22,185.19,13440.0,175.9884,176.9615,175.7499,176.6753,13440.0
2023-02-01 09:40:00,185.19,187.24,185.12,186.81,27843.0,176.6753,178.631,176.6085,178.2208,27843.0
2023-02-01 09:45:00,186.9,188.24,186.89,187.84,37166.0,178.3067,179.5851,178.2971,179.2034,37166.0
2023-02-01 09:50:00,187.84,188.15,187.23,187.96,23292.0,179.2034,179.4992,178.6215,179.3179,23292.0
2023-02-01 09:55:00,187.96,188.54,187.88,188.54,16470.0,179.3179,179.8713,179.2416,179.8713,16470.0
2023-02-01 10:00:00,188.58,188.79,187.52,187.73,23007.0,179.9094,180.1098,178.8982,179.0985,23007.0
2023-02-01 10:05:00,187.86,189.22,187.71,189.15,26344.0,179.2225,180.52,179.0794,180.4532,26344.0
2023-02-01 10:10:00,189.15,189.26,188.53,188.96,55540.0,180.4532,180.5582,179.8617,180.272,55540.0
2023-02-01 10:15:00,188.87,189.54,188.77,189.51,14907.0,180.1861,180.8253,180.0907,180.7967,14907.0
2023-02-01 10:20:00,189.62,190.19,189.41,190.19,40818.0,180.9016,181.4454,180.7013,181.4454,40818.0
2023-02-01 10:25:00,190.23,190.7,189.81,190.7,28273.0,181.4836,181.932,181.0829,181.932,28273.0
2023-02-01 10:30:00,190.6,191.44,190.57,191.39,32608.0,181.8365,182.6379,181.8079,182.5902,32608.0
2023-02-01 10:35:00,191.4,191.4,190.45,190.75,33068.0,182.5998,182.5998,181.6934,181.9797,33068.0
2023-02-01 10:40:00,190.82,190.95,190.56,190.7,18700.0,182.0464,182.1705,181.7984,181.932,18700.0
2023-02-01 10:45:00,190.61,190.69,190.12,190.24,14511.0,181.8461,181.9224,181.3786,181.4931,14511.0
2023-02-01 10:50:00,190.3,190.3,189.43,189.67,16605.0,181.5503,181.5503,180.7203,180.9493,16605.0
2023-02-01 10:55:00,189.69,190.25,189.53,189.7,13126.0,180.9684,181.5026,180.8157,180.9779,13126.0
2023-02-01 11:00:00,189.62,189.71,189.3,189.53,20593.0,180.9016,180.9875,180.5963,180.8157,20593.0
2023-02-01 11:05:00,189.52,189.87,188.96,189.51,152056.0,180.8062,181.1401,180.272,180.7967,152056.0
2023-02-01 11:10:00,189.51,190.05,189.49,190.0,11036.0,180.7967,181.3118,180.7776,181.2641,11036.0
2023-02-01 11:15:00,189.94,190.23,189.89,190.09,15286.0,181.2069,181.4836,181.1592,181.35,15286.0
2023-02-01 11:20:00,190.09,190.48,189.83,190.4,16528.0,181.35,181.7221,181.102,181.6457,16528.0
2023-02-01 11:25:00,190.41,190.61,190.18,190.27,13305.0,181.6553,181.8461,181.4359,181.5217,13305.0
2023-02-01 11:30:00,190.33,190.63,190.06,190.41,11376.0,181.579,181.8652,181.3214,181.6553,11376.0
2023-02-01 11:35:00,190.44,190.47,190.01,190.06,15421.0,181.6839,181.7125,181.2737,181.3214,15421.0
2023-02-01 11:40:00,190.08,190.08,189.66,189.94,11359.0,181.3405,181.3405,180.9398,181.2069,11359.0
2023-02-01 11:45:00,189.94,190.18,189.73,189.96,25770.0,181.2069,181.4359,181.0066,181.226,25770.0
2023-02-01 11:50:00,189.93,189.93,189.2,189.2,11991.0,181.1974,181.1974,180.5009,180.5009,11991.0
2023-02-01 11:55:00,189.27,189.28,188.91,189.06,11605.0,180.5677,180.5772,180.2243,180.3674,11605.0
2023-02-01 12:00:00,189.04,189.27,188.72,188.85,10494.0,180.3483,180.5677,180.043,180.167,10494.0
2023-02-01 12:05:00,188.75,188.79,188.44,188.59,19026.0,180.0716,180.1098,179.7759,179.919,19026.0
2023-02-01 12:10:00,188.58,188.86,188.52,188.64,10113.0,179.9094,180.1766,179.8522,179.9667,10113.0
2023-02-01 12:15:00,188.68,189.07,188.55,188.99,9348.0,180.0048,180.3769,179.8808,180.3006,9348.0
2023-02-01 12:20:00,189.0,189.31,188.96,189.27,74750.0,180.3101,180.6059,180.272,180.5677,74750.0
2023-02-01 12:25:00,189.23,189.32,188.51,189.03,26171.0,180.5295,180.6154,179.8426,180.3387,26171.0
2023-02-01 12:30:00,189.05,189.33,188.99,189.16,16674.0,180.3578,180.6249,180.3006,180.4628,16674.0
2023-02-01 12:35:00,189.11,189.56,189.01,189.56,14087.0,180.4151,180.8444,180.3197,180.8444,14087.0
2023-02-01 12:40:00,189.51,189.8,189.48,189.8,8503.0,180.7967,181.0733,180.768,181.0733,8503.0
2023-02-01 12:45:00,189.79,189.9,189.68,189.72,7872.0,181.0638,181.1687,180.9588,180.997,7872.0
2023-02-01 12:50:00,189.69,189.85,189.42,189.85,10494.0,180.9684,181.121,180.7108,181.121,10494.0
2023-02-01 12:55:00,189.85,190.11,189.76,190.08,11871.0,181.121,181.3691,181.0352,181.3405,11871.0
2023-02-01 13:00:00,190.08,190.45,190.01,190.21,26489.0,181.3405,181.6934,181.2737,181.4645,26489.0
2023-02-01 13:05:00,190.16,190.54,189.91,189.94,55336.0,181.4168,181.7793,181.1783,181.2069,55336.0
2023-02-01 13:10:00,189.87,190.2,189.72,190.1,15344.0,181.1401,181.4549,180.997,181.3595,15344.0
2023-02-01 13:15:00,190.09,190.26,189.82,189.97,8904.0,181.35,181.5122,181.0924,181.2355,8904.0
2023-02-01 13:20:00,189.9,190.09,189.79,189.92,9525.0,181.1687,181.35,181.0638,181.1878,9525.0
2023-02-01 13:25:00,189.92,190.09,189.77,189.99,9640.0,181.1878,181.35,181.0447,181.2546,9640.0
2023-02-01 13:30:00,190.0,190.32,189.93,190.18,12788.0,181.2641,181.5694,181.1974,181.4359,12788.0
2023-02-01 13:35:00,190.15,190.37,190.09,190.36,12538.0,181.4072,181.6171,181.35,181.6076,12538.0
2023-02-01 13:40:00,190.33,191.07,190.33,190.72,50183.0,181.579,182.2849,181.579,181.951,50183.0
2023-02-01 13:45:00,190.58,190.58,189.95,190.23,16008.0,181.8175,181.8175,181.2164,181.4836,16008.0
2023-02-01 13:50:00,190.23,190.44,190.15,190.2,12010.0,181.4836,181.6839,181.4072,181.4549,12010.0
2023-02-01 13:55:00,190.26,191.22,190.22,190.68,60215.0,181.5122,182.428,181.474,181.9129,60215.0
2023-02-01 14:00:00,190.0,190.27,188.96,189.4,24405.0,181.2641,181.5217,180.272,180.6917,24405.0
2023-02-01 14:05:00,189.34,190.71,189.34,190.19,14628.0,180.6345,181.9415,180.6345,181.4454,14628.0
2023-02-01 14:10:00,190.27,190.64,190.13,190.37,22185.0,181.5217,181.8747,181.3882,181.6171,22185.0
2023-02-01 14:15:00,190.42,190.5,189.84,190.42,9695.0,181.6648,181.7411,181.1115,181.6648,9695.0
2023-02-01 14:20:00,190.31,190.63,189.98,190.07,10031.0,181.5599,181.8652,181.2451,181.3309,10031.0
2023-02-01 14:25:00,189.99,190.1,189.8,189.83,11328.0,181.2546,181.3595,181.0733,181.102,11328.0
2023-02-01 14:30:00,189.85,190.21,188.71,189.28,44937.0,181.121,181.4645,180.0334,180.5772,44937.0
2023-02-01 14:35:00,189.33,192.08,189.33,191.79,29683.0,180.6249,183.2485,180.6249,182.9718,29683.0
2023-02-01 14:40:00,191.97,193.36,191.71,192.92,29710.0,183.1436,184.4696,182.8955,184.0499,29710.0
2023-02-01 14:45:00,193.0,194.2,192.35,193.58,26515.0,184.1262,185.271,183.5061,184.6795,26515.0
2023-02-01 14:50:00,193.7,194.68,193.57,193.84,32569.0,184.794,185.729,184.67,184.9276,32569.0
2023-02-01 14:55:00,193.78,193.89,192.94,193.52,26548.0,184.8703,184.9753,184.069,184.6223,26548.0
2023-02-01 15:00:00,193.59,194.87,193.59,194.74,20303.0,184.6891,185.9102,184.6891,185.7862,20303.0
2023-02-01 15:05:00,194.69,196.3,194.55,195.86,32197.0,185.7385,187.2745,185.6049,186.8547,32197.0
2023-02-01 15:10:00,196.04,196.04,195.25,195.47,27970.0,187.0264,187.0264,186.2728,186.4826,27970.0
2023-02-01 15:15:00,195.56,195.64,194.73,195.4,23015.0,186.5685,186.6448,185.7767,186.4159,23015.0
2023-02-01 15:20:00,195.43,195.72,194.82,195.27,27479.0,186.4445,186.7211,185.8625,186.2918,27479.0
2023-02-01 15:25:00,195.28,195.51,195.2,195.39,25492.0,186.3014,186.5208,186.225,186.4063,25492.0
2023-02-01 15:30:00,195.4,195.69,194.99,195.36,36161.0,186.4159,186.6925,186.0247,186.3777,36161.0
2023-02-01 15:35:00,195.37,196.22,195.3,195.79,68928.0,186.3872,187.1982,186.3205,186.7879,68928.0
2023-02-01 15:40:00,195.86,196.12,194.97,195.21,43594.0,186.8547,187.1027,186.0056,186.2346,43594.0
2023-02-01 15:45:00,195.22,195.47,193.94,193.95,60013.0,186.2441,186.4826,185.023,185.0325,60013.0
2023-02-01 15:50:00,193.87,194.02,192.98,193.35,129254.0,184.9562,185.0993,184.1071,184.4601,129254.0
2023-02-01 15:55:00,193.33,194.15,193.06,193.97,226209.0,184.441,185.2233,184.1834,185.0516,226209.0
2023-02-02 09:30:00,195.47,195.88,194.34,194.94,53678.0,186.4826,186.8738,185.4046,185.977,53678.0
2023-02-02 09:35:00,195.27,196.78,194.8,196.38,28463.0,186.2918,187.7324,185.8434,187.3508,28463.0
2023-02-02 09:40:00,196.17,196.88,195.79,196.52,16695.0,187.1505,187.8278,186.7879,187.4844,16695.0
2023-02-02 09:45:00,196.57,196.67,195.67,196.23,28814.0,187.5321,187.6275,186.6734,187.2077,28814.0
2023-02-02 09:50:00,196.38,196.38,195.34,195.78,33231.0,187.3508,187.3508,186.3586,186.7784,33231.0
2023-02-02 09:55:00,195.56,195.87,195.05,195.22,14171.0,186.5685,186.8642,186.0819,186.2441,14171.0
2023-02-02 10:00:00,195.18,196.0,195.0,195.46,52662.0,186.206,186.9883,186.0342,186.4731,52662.0
2023-02-02 10:05:00,195.43,196.08,195.05,195.51,14328.0,186.4445,187.0646,186.0819,186.5208,14328.0
2023-02-02 10:10:00,195.3,195.62,194.97,195.23,23270.0,186.3205,186.6257,186.0056,186.2537,23270.0
2023-02-02 10:15:00,195.13,196.02,195.11,195.96,16604.0,186.1583,187.0073,186.1392,186.9501,16604.0
2023-02-02 10:20:00,195.95,195.95,195.28,195.55,8216.0,186.9406,186.9406,186.3014,186.559,8216.0
2023-02-02 10:25:00,195.43,196.19,195.35,195.9,9551.0,186.4445,187.1695,186.3682,186.8929,9551.0
2023-02-02 10:30:00,196.0,196.45,195.98,196.15,34576.0,186.9883,187.4176,186.9692,187.1314,34576.0
2023-02-02 10:35:00,196.19,196.29,195.96,196.21,23744.0,187.1695,187.2649,186.9501,187.1886,23744.0
2023-02-02 10:40:00,196.23,196.97,196.1,196.2,67401.0,187.2077,187.9137,187.0837,187.1791,67401.0
2023-02-02 10:45:00,196.23,196.36,195.7,196.06,7103.0,187.2077,187.3317,186.7021,187.0455,7103.0
2023-02-02 10:50:00,196.07,196.13,195.37,195.4,9312.0,187.055,187.1123,186.3872,186.4159,9312.0
2023-02-02 10:55:00,195.34,195.54,194.72,195.12,9225.0,186.3586,186.5494,185.7671,186.1487,9225.0
2023-02-02 11:00:00,195.09,195.37,194.36,195.21,10776.0,186.1201,186.3872,185.4237,186.2346,10776.0
2023-02-02 11:05:00,195.35,195.5,195.04,195.29,6451.0,186.3682,186.5113,186.0724,186.3109,6451.0
2023-02-02 11:10:00,195.21,195.93,195.15,195.87,10872.0,186.2346,186.9215,186.1773,186.8642,10872.0
2023-02-02 11:15:00,195.84,195.9,195.17,195.31,33323.0,186.8356,186.8929,186.1964,186.33,33323.0
2023-02-02 11:20:00,195.19,196.0,195.13,196.0,7598.0,186.2155,186.9883,186.1583,186.9883,7598.0
2023-02-02 11:25:00,195.76,195.87,195.6,195.79,4691.0,186.7593,186.8642,186.6067,186.7879,4691.0
2023-02-02 11:30:00,195.72,196.0,195.67,195.91,7926.0,186.7211,186.9883,186.6734,186.9024,7926.0
2023-02-02 11:35:00,195.98,196.05,195.52,195.6,6047.0,186.9692,187.036,186.5303,186.6067,6047.0
2023-02-02 11:40:00,195.65,195.7,195.16,195.47,5456.0,186.6544,186.7021,186.1869,186.4826,5456.0
2023-02-02 11:45:00,195.4,195.52,195.19,195.4,6744.0,186.4159,186.5303,186.2155,186.4159,6744.0
2023-02-02 11:50:00,195.51,195.56,194.79,195.01,18182.0,186.5208,186.5685,185.8339,186.0438,18182.0
2023-02-02 11:55:00,195.0,195.01,194.18,194.24,11122.0,186.0342,186.0438,185.2519,185.3092,11122.0
2023-02-02 12:00:00,194.25,194.43,194.18,194.27,17736.0,185.3187,185.4905,185.2519,185.3378,17736.0
2023-02-02 12:05:00,194.23,194.59,193.61,193.61,8700.0,185.2996,185.6431,184.7082,184.7082,8700.0
2023-02-02 12:10:00,193.61,194.61,193.57,194.57,7637.0,184.7082,185.6622,184.67,185.624,7637.0
2023-02-02 12:15:00,194.62,194.73,194.36,194.39,4988.0,185.6717,185.7767,185.4237,185.4523,4988.0
2023-02-02 12:20:00,194.33,194.54,194.16,194.53,12988.0,185.3951,185.5954,185.2329,185.5859,12988.0
2023-02-02 12:25:00,194.54,195.08,194.5,194.94,8880.0,185.5954,186.1106,185.5572,185.977,8880.0
2023-02-02 12:30:00,194.89,195.21,194.88,195.17,4956.0,185.9293,186.2346,185.9198,186.1964,4956.0
2023-02-02 12:35:00,195.2,195.52,195.2,195.5,3995.0,186.225,186.5303,186.225,186.5113,3995.0
2023-02-02 12:40:00,195.5,195.85,195.2,195.75,7252.0,186.5113,186.8452,186.225,186.7498,7252.0
2023-02-02 12:45:00,195.67,195.67,195.34,195.34,5021.0,186.6734,186.6734,186.3586,186.3586,5021.0
2023-02-02 12:50:00,195.32,195.69,195.3,195.67,5872.0,186.3395,186.6925,186.3205,186.6734,5872.0
2023-02-02 12:55:00,195.69,196.0,195.66,195.91,5778.0,186.6925,186.9883,186.6639,186.9024,5778.0
2023-02-02 13:00:00,195.85,196.37,195.85,196.3,4037.0,186.8452,187.3413,186.8452,187.2745,4037.0
2023-02-02 13:05:00,196.33,196.33,195.94,195.99,5072.0,187.3031,187.3031,186.931,186.9787,5072.0
2023-02-02 13:10:00,195.91,196.29,195.8,196.25,6996.0,186.9024,187.2649,186.7975,187.2268,6996.0
2023-02-02 13:15:00,196.28,196.35,196.17,196.24,4314.0,187.2554,187.3222,187.1505,187.2172,4314.0
2023-02-02 13:20:00,196.28,196.37,196.01,196.36,14540.0,187.2554,187.3413,186.9978,187.3317,14540.0
2023-02-02 13:25:00,196.4,196.46,196.16,196.36,4218.0,187.3699,187.4271,187.1409,187.3317,4218.0
2023-02-02 13:30:00,196.32,196.86,196.32,196.86,7531.0,187.2936,187.8087,187.2936,187.8087,7531.0
2023-02-02 13:35:00,196.85,196.87,196.56,196.79,23308.0,187.7992,187.8183,187.5225,187.7419,23308.0
2023-02-02 13:40:00,196.79,196.95,196.56,196.56,60565.0,187.7419,187.8946,187.5225,187.5225,60565.0
2023-02-02 13:45:00,196.5,196.74,196.45,196.6,9626.0,187.4653,187.6942,187.4176,187.5607,9626.0
2023-02-02 13:50:00,196.66,196.93,196.65,196.88,10647.0,187.6179,187.8755,187.6084,187.8278,10647.0
2023-02-02 13:55:00,196.9,197.56,196.85,197.56,11923.0,187.8469,188.4765,187.7992,188.4765,11923.0
2023-02-02 14:00:00,197.53,197.71,197.48,197.5,5190.0,188.4479,188.6196,188.4002,188.4193,5190.0
2023-02-02 14:05:00,197.5,197.66,197.13,197.13,4666.0,188.4193,188.5719,188.0663,188.0663,4666.0
2023-02-02 14:10:00,197.12,197.13,196.28,196.54,7789.0,188.0568,188.0663,187.2554,187.5034,7789.0
2023-02-02 14:15:00,196.51,196.77,196.41,196.77,4541.0,187.4748,187.7229,187.3794,187.7229,4541.0
2023-02-02 14:20:00,196.8,196.8,195.72,195.83,14342.0,187.7515,187.7515,186.7211,186.8261,14342.0
2023-02-02 14:25:00,195.8,196.09,195.62,195.68,23724.0,186.7975,187.0741,186.6257,186.683,23724.0
2023-02-02 14:30:00,195.66,195.84,194.87,195.05,10888.0,186.6639,186.8356,185.9102,186.0819,10888.0
2023-02-02 14:35:00,195.08,195.14,194.67,194.73,11740.0,186.1106,186.1678,185.7194,185.7767,11740.0
2023-02-02 14:40:00,194.71,194.8,194.11,194.3,14444.0,185.7576,185.8434,185.1852,185.3664,14444.0
2023-02-02 14:45:00,194.35,194.35,193.63,194.1,42844.0,185.4141,185.4141,184.7272,185.1756,42844.0
2023-02-02 14:50:00,194.06,194.41,193.83,193.96,13268.0,185.1375,185.4714,184.918,185.0421,13268.0
2023-02-02 14:55:00,193.96,193.96,193.36,193.5,50269.0,185.0421,185.0421,184.4696,184.6032,50269.0
2023-02-02 15:00:00,193.46,193.46,192.83,192.98,26793.0,184.5651,184.5651,183.964,184.1071,26793.0
2023-02-02 15:05:00,193.04,193.94,192.92,193.17,17841.0,184.1644,185.023,184.0499,184.2884,17841.0
2023-02-02 15:10:00,193.28,193.61,193.11,193.45,15059.0,184.3933,184.7082,184.2311,184.5555,15059.0
2023-02-02 15:15:00,193.43,193.71,193.19,193.67,8792.0,184.5364,184.8036,184.3075,184.7654,8792.0
2023-02-02 15:20:00,193.67,193.99,193.48,193.94,13845.0,184.7654,185.0707,184.5841,185.023,13845.0
2023-02-02 15:25:00,193.98,194.36,193.63,194.14,12209.0,185.0611,185.4237,184.7272,185.2138,12209.0
2023-02-02 15:30:00,194.16,194.72,194.16,194.71,12245.0,185.2329,185.7671,185.2329,185.7576,12245.0
2023-02-02 15:35:00,194.75,194.8,194.13,194.25,16909.0,185.7957,185.8434,185.2042,185.3187,16909.0
2023-02-02 15:40:00,194.35,194.66,194.15,194.37,19136.0,185.4141,185.7099,185.2233,185.4332,19136.0
2023-02-02 15:45:00,194.37,194.73,194.21,194.71,34890.0,185.4332,185.7767,185.2806,185.7576,34890.0
2023-02-02 15:50:00,194.89,195.81,194.78,195.67,74264.0,185.9293,186.807,185.8244,186.6734,74264.0
2023-02-02 15:55:00,195.67,196.24,195.53,196.2,196974.0,186.6734,187.2172,186.5399,187.1791,196974.0
2023-02-03 09:30:00,192.19,193.47,191.82,192.67,57146.0,183.3534,184.5746,183.0005,183.8114,57146.0
2023-02-03 09:35:00,192.56,192.82,191.67,192.1,16094.0,183.7064,183.9545,182.8574,183.2676,16094.0
2023-02-03 09:40:00,192.22,192.91,192.16,192.68,13370.0,183.3821,184.0403,183.3248,183.8209,13370.0
2023-02-03 09:45:00,192.93,193.59,192.66,193.31,13864.0,184.0594,184.6891,183.8018,184.4219,13864.0
2023-02-03 09:50:00,193.47,194.1,193.04,194.0,20052.0,184.5746,185.1756,184.1644,185.0802,20052.0
2023-02-03 09:55:00,193.83,193.92,192.64,192.65,10066.0,184.918,185.0039,183.7828,183.7923,10066.0
2023-02-03 10:00:00,192.65,192.91,192.11,192.44,34352.0,183.7923,184.0403,183.2771,183.5919,34352.0
2023-02-03 10:05:00,192.44,193.28,192.17,192.99,19880.0,183.5919,184.3933,183.3344,184.1167,19880.0
2023-02-03 10:10:00,192.88,193.88,192.63,193.63,10186.0,184.0117,184.9657,183.7732,184.7272,10186.0
2023-02-03 10:15:00,193.63,194.07,193.22,193.5,9308.0,184.7272,185.147,184.3361,184.6032,9308.0
2023-02-03 10:20:00,193.16,193.5,192.96,193.23,12631.0,184.2788,184.6032,184.088,184.3456,12631.0
2023-02-03 10:25:00,193.46,193.77,193.11,193.13,11784.0,184.5651,184.8608,184.2311,184.2502,11784.0
2023-02-03 10:30:00,192.99,193.81,192.87,193.81,8285.0,184.1167,184.899,184.0022,184.899,8285.0
2023-02-03 10:35:00,193.9,194.15,193.66,194.07,8460.0,184.9848,185.2233,184.7559,185.147,8460.0
2023-02-03 10:40:00,193.98,194.51,193.48,194.43,15126.0,185.0611,185.5668,184.5841,185.4905,15126.0
2023-02-03 10:45:00,194.55,194.93,194.49,194.83,12583.0,185.6049,185.9675,185.5477,185.8721,12583.0
2023-02-03 10:50:00,194.84,194.91,194.39,194.39,15508.0,185.8816,185.9484,185.4523,185.4523,15508.0
2023-02-03 10:55:00,194.31,194.39,193.47,194.21,9842.0,185.376,185.4523,184.5746,185.2806,9842.0
2023-02-03 11:00:00,194.34,194.68,194.21,194.34,6856.0,185.4046,185.729,185.2806,185.4046,6856.0
2023-02-03 11:05:00,194.21,194.72,194.11,194.51,5618.0,185.2806,185.7671,185.1852,185.5668,5618.0
2023-02-03 11:10:00,194.62,194.99,194.47,194.99,15166.0,185.6717,186.0247,185.5286,186.0247,15166.0
2023-02-03 11:15:00,194.96,195.14,194.75,194.77,4622.0,185.9961,186.1678,185.7957,185.8148,4622.0
2023-02-03 11:20:00,194.75,195.21,194.59,195.04,9874.0,185.7957,186.2346,185.6431,186.0724,9874.0
2023-02-03 11:25:00,195.04,195.28,194.83,195.28,10520.0,186.0724,186.3014,185.8721,186.3014,10520.0
2023-02-03 11:30:00,195.3,195.45,195.02,195.02,4286.0,186.3205,186.4636,186.0533,186.0533,4286.0
2023-02-03 11:35:00,194.95,195.11,194.41,194.49,39564.0,185.9865,186.1392,185.4714,185.5477,39564.0
2023-02-03 11:40:00,194.44,195.19,194.2,194.66,21129.0,185.5,186.2155,185.271,185.7099,21129.0
2023-02-03 11:45:00,194.61,194.69,193.96,193.96,9196.0,185.6622,185.7385,185.0421,185.0421,9196.0
2023-02-03 11:50:00,193.88,194.74,193.81,194.45,7864.0,184.9657,185.7862,184.899,185.5095,7864.0
2023-02-03 11:55:00,194.53,194.6,193.88,194.05,9736.0,185.5859,185.6526,184.9657,185.1279,9736.0
2023-02-03 12:00:00,194.03,194.55,193.95,194.47,2362.0,185.1088,185.6049,185.0325,185.5286,2362.0
2023-02-03 12:05:00,194.57,194.68,194.43,194.6,7395.0,185.624,185.729,185.4905,185.6526,7395.0
2023-02-03 12:10:00,194.66,194.81,194.4,194.68,13678.0,185.7099,185.853,185.4618,185.729,13678.0
2023-02-03 12:15:00,194.59,194.7,194.41,194.55,3455.0,185.6431,185.748,185.4714,185.6049,3455.0
2023-02-03 12:20:00,194.41,195.03,194.26,195.02,29262.0,185.4714,186.0629,185.3283,186.0533,29262.0
2023-02-03 12:25:00,195.03,195.2,194.79,194.82,7887.0,186.0629,186.225,185.8339,185.8625,7887.0
2023-02-03 12:30:00,194.78,194.93,194.6,194.65,3951.0,185.8244,185.9675,185.6526,185.7003,3951.0
2023-02-03 12:35:00,194.77,194.86,194.52,194.52,6328.0,185.8148,185.9007,185.5763,185.5763,6328.0
2023-02-03 12:40:00,194.53,194.95,194.52,194.81,9116.0,185.5859,185.9865,185.5763,185.853,9116.0
2023-02-03 12:45:00,194.88,194.91,194.53,194.53,5716.0,185.9198,185.9484,185.5859,185.5859,5716.0
2023-02-03 12:50:00,194.49,194.89,194.49,194.8,6775.0,185.5477,185.9293,185.5477,185.8434,6775.0
2023-02-03 12:55:00,194.74,194.79,193.64,193.64,9119.0,185.7862,185.8339,184.7368,184.7368,9119.0
2023-02-03 13:00:00,193.65,193.74,193.43,193.46,5822.0,184.7463,184.8322,184.5364,184.5651,5822.0
2023-02-03 13:05:00,193.59,193.94,193.27,193.31,8019.0,184.6891,185.023,184.3838,184.4219,8019.0
2023-02-03 13:10:00,193.3,193.34,193.05,193.29,5165.0,184.4124,184.4506,184.1739,184.4029,5165.0
2023-02-03 13:15:00,193.34,193.41,193.04,193.19,7063.0,184.4506,184.5174,184.1644,184.3075,7063.0
2023-02-03 13:20:00,193.14,193.38,192.91,193.03,4608.0,184.2598,184.4887,184.0403,184.1548,4608.0
2023-02-03 13:25:00,193.05,193.25,192.99,193.03,2530.0,184.1739,184.3647,184.1167,184.1548,2530.0
2023-02-03 13:30:00,192.94,192.94,192.54,192.72,10452.0,184.069,184.069,183.6874,183.8591,10452.0
2023-02-03 13:35:00,192.63,193.11,192.63,192.81,5245.0,183.7732,184.2311,183.7732,183.9449,5245.0
2023-02-03 13:40:00,192.79,192.79,192.29,192.33,7686.0,183.9259,183.9259,183.4488,183.487,7686.0
2023-02-03 13:45:00,192.12,192.46,191.86,192.4,7239.0,183.2867,183.611,183.0386,183.5538,7239.0
2023-02-03 13:50:00,192.37,192.82,192.37,192.82,6276.0,183.5252,183.9545,183.5252,183.9545,6276.0
2023-02-03 13:55:00,192.81,192.99,192.5,192.59,13655.0,183.9449,184.1167,183.6492,183.7351,13655.0
2023-02-03 14:00:00,192.5,192.51,192.11,192.21,8650.0,183.6492,183.6587,183.2771,183.3725,8650.0
2023-02-03 14:05:00,192.26,192.57,192.02,192.3,14917.0,183.4202,183.716,183.1913,183.4584,14917.0
2023-02-03 14:10:00,192.33,192.59,192.08,192.45,11746.0,183.487,183.7351,183.2485,183.6015,11746.0
2023-02-03 14:15:00,192.39,192.55,191.98,192.12,12776.0,183.5442,183.6969,183.1531,183.2867,12776.0
2023-02-03 14:20:00,192.15,192.35,191.94,192.0,7995.0,183.3153,183.5061,183.1149,183.1722,7995.0
2023-02-03 14:25:00,192.06,192.52,192.03,192.52,4145.0,183.2294,183.6683,183.2008,183.6683,4145.0
2023-02-03 14:30:00,192.5,192.65,192.04,192.29,7964.0,183.6492,183.7923,183.2103,183.4488,7964.0
2023-02-03 14:35:00,192.3,192.65,192.26,192.49,9359.0,183.4584,183.7923,183.4202,183.6397,9359.0
2023-02-03 14:40:00,192.5,192.58,192.24,192.34,18311.0,183.6492,183.7255,183.4011,183.4965,18311.0
2023-02-03 14:45:00,192.3,192.3,191.87,191.96,4830.0,183.4584,183.4584,183.0482,183.134,4830.0
2023-02-03 14:50:00,191.88,191.89,191.7,191.85,4397.0,183.0577,183.0672,182.886,183.0291,4397.0
2023-02-03 14:55:00,191.87,191.92,191.04,191.38,7421.0,183.0482,183.0959,182.2563,182.5807,7421.0
2023-02-03 15:00:00,191.35,191.39,190.81,190.97,7261.0,182.5521,182.5902,182.0369,182.1895,7261.0
2023-02-03 15:05:00,190.95,191.32,190.76,191.27,10379.0,182.1705,182.5234,181.9892,182.4757,10379.0
2023-02-03 15:10:00,190.96,191.38,190.96,191.15,8446.0,182.18,182.5807,182.18,182.3613,8446.0
2023-02-03 15:15:00,191.15,191.7,191.0,191.67,15884.0,182.3613,182.886,182.2182,182.8574,15884.0
2023-02-03 15:20:00,191.7,191.97,191.58,191.78,26313.0,182.886,183.1436,182.7715,182.9623,26313.0
2023-02-03 15:25:00,191.79,191.91,191.58,191.71,16527.0,182.9718,183.0863,182.7715,182.8955,16527.0
2023-02-03 15:30:00,191.71,192.02,190.95,190.95,19957.0,182.8955,183.1913,182.1705,182.1705,19957.0
2023-02-03 15:35:00,190.96,191.42,190.95,191.25,14432.0,182.18,182.6188,182.1705,182.4567,14432.0
2023-02-03 15:40:00,191.21,191.58,191.11,191.36,17227.0,182.4185,182.7715,182.3231,182.5616,17227.0
2023-02-03 15:45:00,191.32,191.51,191.11,191.33,23306.0,182.5234,182.7047,182.3231,182.533,23306.0
2023-02-03 15:50:00,191.28,191.75,190.94,191.63,50385.0,182.4853,182.9337,182.1609,182.8192,50385.0
2023-02-03 15:55:00,191.56,191.73,190.88,190.92,173948.0,182.7524,182.9146,182.1037,182.1418,173948.0
2023-02-06 09:30:00,187.91,188.2,187.13,188.09,38234.0,179.2702,179.5469,178.5261,179.442,38234.0
2023-02-06 09:35:00,188.2,188.76,187.74,188.25,24211.0,179.5469,180.0811,179.108,179.5946,24211.0
2023-02-06 09:40:00,188.35,188.6,187.31,187.61,5145.0,179.69,179.9285,178.6978,178.984,5145.0
2023-02-06 09:45:00,187.78,188.73,187.78,188.21,11325.0,179.1462,180.0525,179.1462,179.5564,11325.0
2023-02-06 09:50:00,188.25,188.68,187.83,188.37,9915.0,179.5946,180.0048,179.1939,179.7091,9915.0
2023-02-06 09:55:00,188.61,189.44,188.45,189.35,13793.0,179.938,180.7299,179.7854,180.644,13793.0
2023-02-06 10:00:00,189.43,190.3,189.41,189.8,20188.0,180.7203,181.5503,180.7013,181.0733,20188.0
2023-02-06 10:05:00,189.98,190.16,189.28,190.02,18839.0,181.2451,181.4168,180.5772,181.2832,18839.0
2023-02-06 10:10:00,190.08,190.11,189.07,189.39,17447.0,181.3405,181.3691,180.3769,180.6822,17447.0
2023-02-06 10:15:00,189.2,189.2,188.12,188.12,17734.0,180.5009,180.5009,179.4706,179.4706,17734.0
2023-02-06 10:20:00,188.04,188.19,187.61,187.77,21004.0,179.3943,179.5374,178.984,179.1367,21004.0
2023-02-06 10:25:00,187.84,187.84,187.47,187.64,7379.0,179.2034,179.2034,178.8505,179.0126,7379.0
2023-02-06 10:30:00,187.36,187.74,187.14,187.64,10357.0,178.7455,179.108,178.5356,179.0126,10357.0
2023-02-06 10:35:00,187.59,188.08,187.45,188.08,11250.0,178.9649,179.4324,178.8314,179.4324,11250.0
2023-02-06 10:40:00,188.08,188.65,187.88,188.59,4377.0,179.4324,179.9762,179.2416,179.919,4377.0
2023-02-06 10:45:00,188.42,188.87,188.35,188.75,9494.0,179.7568,180.1861,179.69,180.0716,9494.0
2023-02-06 10:50:00,188.48,189.29,188.48,189.27,11341.0,179.814,180.5868,179.814,180.5677,11341.0
2023-02-06 10:55:00,189.07,189.39,188.65,188.81,30856.0,180.3769,180.6822,179.9762,180.1289,30856.0
2023-02-06 11:00:00,188.77,188.77,188.44,188.51,5500.0,180.0907,180.0907,179.7759,179.8426,5500.0
2023-02-06 11:05:00,188.59,189.11,188.59,188.81,7528.0,179.919,180.4151,179.919,180.1289,7528.0
2023-02-06 11:10:00,188.75,189.09,188.68,188.73,5875.0,180.0716,180.396,180.0048,180.0525,5875.0
2023-02-06 11:15:00,188.75,189.43,188.75,189.42,2466.0,180.0716,180.7203,180.0716,180.7108,2466.0
2023-02-06 11:20:00,189.38,189.39,189.15,189.17,3779.0,180.6726,180.6822,180.4532,180.4723,3779.0
2023-02-06 11:25:00,189.15,189.43,189.04,189.1,9830.0,180.4532,180.7203,180.3483,180.4055,9830.0
2023-02-06 11:30:00,189.08,189.4,188.9,188.91,7780.0,180.3864,180.6917,180.2147,180.2243,7780.0
2023-02-06 11:35:00,188.9,188.97,188.34,188.37,7818.0,180.2147,180.2815,179.6805,179.7091,7818.0
2023-02-06 11:40:00,188.34,188.48,187.89,188.4,16941.0,179.6805,179.814,179.2512,179.7377,16941.0
2023-02-06 11:45:00,188.44,188.47,187.82,187.85,8655.0,179.7759,179.8045,179.1844,179.213,8655.0
2023-02-06 11:50:00,187.8,188.1,187.66,187.91,9874.0,179.1653,179.4515,179.0317,179.2702,9874.0
2023-02-06 11:55:00,187.89,187.97,187.4,187.67,11229.0,179.2512,179.3275,178.7837,179.0413,11229.0
2023-02-06 12:00:00,187.65,187.65,187.11,187.21,8815.0,179.0222,179.0222,178.507,178.6024,8815.0
2023-02-06 12:05:00,187.24,187.77,187.21,187.74,14854.0,178.631,179.1367,178.6024,179.108,14854.0
2023-02-06 12:10:00,187.84,188.12,187.81,187.93,6018.0,179.2034,179.4706,179.1748,179.2893,6018.0
2023-02-06 12:15:00,187.72,188.0,187.47,187.47,9157.0,179.089,179.3561,178.8505,178.8505,9157.0
2023-02-06 12:20:00,187.53,187.62,187.31,187.44,7691.0,178.9077,178.9936,178.6978,178.8218,7691.0
2023-02-06 12:25:00,187.41,187.5,187.28,187.35,6437.0,178.7932,178.8791,178.6692,178.736,6437.0
2023-02-06 12:30:00,187.39,187.6,187.22,187.35,7115.0,178.7741,178.9745,178.612,178.736,7115.0
2023-02-06 12:35:00,187.35,187.69,187.34,187.43,7362.0,178.736,179.0603,178.7264,178.8123,7362.0
2023-02-06 12:40:00,187.46,187.66,187.28,187.31,4432.0,178.8409,179.0317,178.6692,178.6978,4432.0
2023-02-06 12:45:00,187.37,187.9,187.27,187.9,8093.0,178.7551,179.2607,178.6597,179.2607,8093.0
2023-02-06 12:50:00,187.85,187.91,187.63,187.84,19864.0,179.213,179.2702,179.0031,179.2034,19864.0
2023-02-06 12:55:00,187.81,187.82,187.51,187.51,7873.0,179.1748,179.1844,178.8886,178.8886,7873.0
2023-02-06 13:00:00,187.44,187.51,187.0,187.0,4100.0,178.8218,178.8886,178.4021,178.4021,4100.0
2023-02-06 13:05:00,187.06,187.28,186.95,187.28,4080.0,178.4593,178.6692,178.3544,178.6692,4080.0
2023-02-06 13:10:00,187.35,187.6,186.91,187.56,7712.0,178.736,178.9745,178.3162,178.9363,7712.0
2023-02-06 13:15:00,187.52,187.59,187.43,187.59,1500.0,178.8982,178.9649,178.8123,178.9649,1500.0
2023-02-06 13:20:00,187.58,187.58,187.33,187.34,3760.0,178.9554,178.9554,178.7169,178.7264,3760.0
2023-02-06 13:25:00,187.41,187.46,187.24,187.31,3307.0,178.7932,178.8409,178.631,178.6978,3307.0
2023-02-06 13:30:00,187.27,187.43,187.27,187.39,5304.0,178.6597,178.8123,178.6597,178.7741,5304.0
2023-02-06 13:35:00,187.41,187.53,187.34,187.36,3261.0,178.7932,178.9077,178.7264,178.7455,3261.0
2023-02-06 13:40:00,187.33,187.34,187.13,187.23,6521.0,178.7169,178.7264,178.5261,178.6215,6521.0
2023-02-06 13:45:00,187.25,187.25,186.85,186.94,87373.0,178.6406,178.6406,178.259,178.3448,87373.0
2023-02-06 13:50:00,186.98,187.36,186.87,186.9,6655.0,178.383,178.7455,178.278,178.3067,6655.0
2023-02-06 13:55:00,186.92,187.2,186.91,187.05,5345.0,178.3257,178.5929,178.3162,178.4498,5345.0
2023-02-06 14:00:00,187.06,187.33,187.06,187.18,7867.0,178.4593,178.7169,178.4593,178.5738,7867.0
2023-02-06 14:05:00,187.2,187.2,186.98,187.08,5427.0,178.5929,178.5929,178.383,178.4784,5427.0
2023-02-06 14:10:00,187.08,187.25,186.71,186.75,6238.0,178.4784,178.6406,178.1254,178.1636,6238.0
2023-02-06 14:15:00,186.79,187.24,186.79,187.04,4372.0,178.2017,178.631,178.2017,178.4402,4372.0
2023-02-06 14:20:00,186.95,187.16,186.79,186.79,11257.0,178.3544,178.5547,178.2017,178.2017,11257.0
2023-02-06 14:25:00,186.72,186.78,186.55,186.62,5633.0,178.1349,178.1922,177.9728,178.0395,5633.0
2023-02-06 14:30:00,186.57,186.57,186.31,186.39,6823.0,177.9918,177.9918,177.7438,177.8201,6823.0
2023-02-06 14:35:00,186.42,186.42,186.22,186.27,7195.0,177.8487,177.8487,177.6579,177.7056,7195.0
2023-02-06 14:40:00,186.25,186.61,186.09,186.54,6421.0,177.6866,178.03,177.5339,177.9632,6421.0
2023-02-06 14:45:00,186.58,186.82,186.58,186.75,6845.0,178.0014,178.2303,178.0014,178.1636,6845.0
2023-02-06 14:50:00,186.71,186.92,186.47,186.91,6433.0,178.1254,178.3257,177.8964,178.3162,6433.0
2023-02-06 14:55:00,186.92,187.0,186.82,187.0,6120.0,178.3257,178.4021,178.2303,178.4021,6120.0
2023-02-06 15:00:00,187.0,187.24,187.0,187.06,9648.0,178.4021,178.631,178.4021,178.4593,9648.0
2023-02-06 15:05:00,187.06,187.06,186.76,186.91,9205.0,178.4593,178.4593,178.1731,178.3162,9205.0
2023-02-06 15:10:00,186.84,186.92,186.74,186.84,9352.0,178.2494,178.3257,178.154,178.2494,9352.0
2023-02-06 15:15:00,186.84,187.02,186.42,187.02,12640.0,178.2494,178.4212,177.8487,178.4212,12640.0
2023-02-06 15:20:00,187.02,187.13,186.65,186.67,10801.0,178.4212,178.5261,178.0682,178.0872,10801.0
2023-02-06 15:25:00,186.67,186.81,186.49,186.59,10312.0,178.0872,178.2208,177.9155,178.0109,10312.0
2023-02-06 15:30:00,186.5,186.81,186.28,186.63,15599.0,177.9251,178.2208,177.7152,178.0491,15599.0
2023-02-06 15:35:00,186.6,186.85,186.58,186.66,9471.0,178.0205,178.259,178.0014,178.0777,9471.0
2023-02-06 15:40:00,186.67,187.23,186.67,186.89,15084.0,178.0872,178.6215,178.0872,178.2971,15084.0
2023-02-06 15:45:00,186.87,187.27,186.81,187.12,32289.0,178.278,178.6597,178.2208,178.5166,32289.0
2023-02-06 15:50:00,187.21,187.71,187.16,187.39,49165.0,178.6024,179.0794,178.5547,178.7741,49165.0
2023-02-06 15:55:00,187.34,187.52,187.16,187.36,93900.0,178.7264,178.8982,178.5547,178.7455,93900.0
2023-02-07 09:30:00,188.24,189.35,188.0,188.46,20745.0,179.5851,180.644,179.3561,179.7949,20745.0
2023-02-07 09:35:00,188.41,188.86,188.18,188.27,7158.0,179.7472,180.1766,179.5278,179.6137,7158.0
2023-02-07 09:40:00,188.33,189.02,188.26,188.65,6790.0,179.6709,180.3292,179.6041,179.9762,6790.0
2023-02-07 09:45:00,188.65,188.96,188.22,188.96,9737.0,179.9762,180.272,179.566,180.272,9737.0
2023-02-07 09:50:00,189.0,190.21,188.87,190.08,29434.0,180.3101,181.4645,180.1861,181.3405,29434.0
2023-02-07 09:55:00,190.08,190.08,188.65,188.9,9001.0,181.3405,181.3405,179.9762,180.2147,9001.0
2023-02-07 10:00:00,189.0,189.42,188.82,189.42,4358.0,180.3101,180.7108,180.1384,180.7108,4358.0
2023-02-07 10:05:00,189.29,189.77,189.2,189.58,4646.0,180.5868,181.0447,180.5009,180.8634,4646.0
2023-02-07 10:10:00,189.49,189.77,189.27,189.61,3309.0,180.7776,181.0447,180.5677,180.8921,3309.0
2023-02-07 10:15:00,189.49,189.81,189.36,189.73,4307.0,180.7776,181.0829,180.6536,181.0066,4307.0
2023-02-07 10:20:00,189.87,189.87,189.47,189.5,4218.0,181.1401,181.1401,180.7585,180.7871,4218.0
2023-02-07 10:25:00,189.4,189.41,188.48,188.68,3560.0,180.6917,180.7013,179.814,180.0048,3560.0
2023-02-07 10:30:00,188.67,188.7,188.5,188.58,13357.0,179.9953,180.0239,179.8331,179.9094,13357.0
2023-02-07 10:35:00,188.54,188.68,188.35,188.64,2364.0,179.8713,180.0048,179.69,179.9667,2364.0
2023-02-07 10:40:00,188.59,189.0,188.57,188.97,5394.0,179.919,180.3101,179.8999,180.2815,5394.0
2023-02-07 10:45:00,188.96,189.11,188.85,189.11,3319.0,180.272,180.4151,180.167,180.4151,3319.0
2023-02-07 10:50:00,189.19,189.36,189.11,189.22,4253.0,180.4914,180.6536,180.4151,180.52,4253.0
2023-02-07 10:55:00,189.22,189.33,188.9,188.97,4399.0,180.52,180.6249,180.2147,180.2815,4399.0
2023-02-07 11:00:00,189.03,189.37,189.03,189.29,3120.0,180.3387,180.6631,180.3387,180.5868,3120.0
2023-02-07 11:05:00,189.35,189.86,189.19,189.81,5665.0,180.644,181.1306,180.4914,181.0829,5665.0
2023-02-07 11:10:00,189.78,189.78,189.51,189.73,4797.0,181.0543,181.0543,180.7967,181.0066,4797.0
2023-02-07 11:15:00,189.86,189.91,189.45,189.46,3503.0,181.1306,181.1783,180.7394,180.749,3503.0
2023-02-07 11:20:00,189.45,189.63,189.36,189.43,4312.0,180.7394,180.9111,180.6536,180.7203,4312.0
2023-02-07 11:25:00,189.5,189.8,189.46,189.64,3365.0,180.7871,181.0733,180.749,180.9207,3365.0
2023-02-07 11:30:00,189.67,190.0,189.6,189.91,1970.0,180.9493,181.2641,180.8825,181.1783,1970.0
2023-02-07 11:35:00,189.92,189.98,189.71,189.73,5327.0,181.1878,181.2451,180.9875,181.0066,5327.0
2023-02-07 11:40:00,189.72,189.85,189.59,189.75,20592.0,180.997,181.121,180.873,181.0256,20592.0
2023-02-07 11:45:00,189.78,190.16,189.78,190.03,5326.0,181.0543,181.4168,181.0543,181.2928,5326.0
2023-02-07 11:50:00,190.21,190.5,190.09,190.32,8904.0,181.4645,181.7411,181.35,181.5694,8904.0
2023-02-07 11:55:00,190.36,190.4,189.92,190.01,4273.0,181.6076,181.6457,181.1878,181.2737,4273.0
2023-02-07 12:00:00,190.01,190.51,189.95,190.5,8641.0,181.2737,181.7507,181.2164,181.7411,8641.0
2023-02-07 12:05:00,190.5,190.54,190.28,190.37,5433.0,181.7411,181.7793,181.5313,181.6171,5433.0
2023-02-07 12:10:00,190.37,190.6,190.25,190.53,2918.0,181.6171,181.8365,181.5026,181.7698,2918.0
2023-02-07 12:15:00,190.65,190.66,190.17,190.17,7112.0,181.8843,181.8938,181.4263,181.4263,7112.0
2023-02-07 12:20:00,190.19,190.19,189.31,189.51,9485.0,181.4454,181.4454,180.6059,180.7967,9485.0
2023-02-07 12:25:00,189.56,189.76,189.52,189.76,1614.0,180.8444,181.0352,180.8062,181.0352,1614.0
2023-02-07 12:30:00,189.81,189.92,189.69,189.86,1425.0,181.0829,181.1878,180.9684,181.1306,1425.0
2023-02-07 12:35:00,189.82,190.03,189.82,189.98,2517.0,181.0924,181.2928,181.0924,181.2451,2517.0
2023-02-07 12:40:00,189.98,191.31,189.98,190.5,14395.0,181.2451,182.5139,181.2451,181.7411,14395.0
2023-02-07 12:45:00,191.08,192.55,190.97,192.43,22891.0,182.2945,183.6969,182.1895,183.5824,22891.0
2023-02-07 12:50:00,192.82,193.47,192.19,193.47,15306.0,183.9545,184.5746,183.3534,184.5746,15306.0
2023-02-07 12:55:00,193.38,194.55,193.22,193.99,25108.0,184.4887,185.6049,184.3361,185.0707,25108.0
2023-02-07 13:00:00,194.06,194.28,192.82,192.83,23127.0,185.1375,185.3473,183.9545,183.964,23127.0
2023-02-07 13:05:00,192.89,193.48,192.69,193.07,13184.0,184.0213,184.5841,183.8305,184.193,13184.0
2023-02-07 13:10:00,193.16,193.36,192.23,192.23,11331.0,184.2788,184.4696,183.3916,183.3916,11331.0
2023-02-07 13:15:00,192.31,192.31,191.32,192.09,13138.0,183.4679,183.4679,182.5234,183.258,13138.0
2023-02-07 13:20:00,192.0,192.09,191.35,191.44,5180.0,183.1722,183.258,182.5521,182.6379,5180.0
2023-02-07 13:25:00,191.47,192.11,190.5,190.59,11327.0,182.6665,183.2771,181.7411,181.827,11327.0
2023-02-07 13:30:00,190.52,190.63,189.21,189.21,12217.0,181.7602,181.8652,180.5105,180.5105,12217.0
2023-02-07 13:35:00,188.98,189.86,188.97,189.63,12659.0,180.291,181.1306,180.2815,180.9111,12659.0
2023-02-07 13:40:00,189.76,190.5,189.61,189.88,12817.0,181.0352,181.7411,180.8921,181.1497,12817.0
2023-02-07 13:45:00,189.94,190.02,189.2,189.36,9440.0,181.2069,181.2832,180.5009,180.6536,9440.0
2023-02-07 13:50:00,189.27,190.06,189.08,189.96,13221.0,180.5677,181.3214,180.3864,181.226,13221.0
2023-02-07 13:55:00,190.04,190.24,189.91,190.24,3046.0,181.3023,181.4931,181.1783,181.4931,3046.0
2023-02-07 14:00:00,190.18,191.03,190.18,190.9,3685.0,181.4359,182.2468,181.4359,182.1228,3685.0
2023-02-07 14:05:00,190.86,191.79,190.71,191.47,5354.0,182.0846,182.9718,181.9415,182.6665,5354.0
2023-02-07 14:10:00,191.44,191.99,191.44,191.91,5576.0,182.6379,183.1626,182.6379,183.0863,5576.0
2023-02-07 14:15:00,192.03,192.36,191.98,192.15,6282.0,183.2008,183.5156,183.1531,183.3153,6282.0
2023-02-07 14:20:00,192.08,192.09,191.62,192.01,4324.0,183.2485,183.258,182.8097,183.1817,4324.0
2023-02-07 14:25:00,191.88,192.04,191.62,191.62,2402.0,183.0577,183.2103,182.8097,182.8097,2402.0
2023-02-07 14:30:00,191.8,192.5,191.62,192.22,8554.0,182.9814,183.6492,182.8097,183.3821,8554.0
2023-02-07 14:35:00,192.21,192.44,192.1,192.13,4964.0,183.3725,183.5919,183.2676,183.2962,4964.0
2023-02-07 14:40:00,191.9,192.59,191.89,192.11,1882.0,183.0768,183.7351,183.0672,183.2771,1882.0
2023-02-07 14:45:00,192.18,192.43,192.07,192.08,3096.0,183.3439,183.5824,183.239,183.2485,3096.0
2023-02-07 14:50:00,192.24,192.63,192.06,192.61,3400.0,183.4011,183.7732,183.2294,183.7541,3400.0
2023-02-07 14:55:00,192.59,192.6,192.44,192.59,2480.0,183.7351,183.7446,183.5919,183.7351,2480.0
2023-02-07 15:00:00,192.59,193.06,192.33,192.35,12232.0,183.7351,184.1834,183.487,183.5061,12232.0
2023-02-07 15:05:00,192.4,192.55,191.79,191.89,7630.0,183.5538,183.6969,182.9718,183.0672,7630.0
2023-02-07 15:10:00,191.9,192.29,191.9,192.11,7038.0,183.0768,183.4488,183.0768,183.2771,7038.0
2023-02-07 15:15:00,192.16,192.54,192.16,192.47,10965.0,183.3248,183.6874,183.3248,183.6206,10965.0
2023-02-07 15:20:00,192.52,192.76,192.43,192.59,11232.0,183.6683,183.8972,183.5824,183.7351,11232.0
2023-02-07 15:25:00,192.66,193.03,192.45,193.0,18902.0,183.8018,184.1548,183.6015,184.1262,18902.0
2023-02-07 15:30:00,192.97,193.0,192.71,192.78,63494.0,184.0976,184.1262,183.8495,183.9163,63494.0
2023-02-07 15:35:00,192.73,192.83,192.34,192.79,17408.0,183.8686,183.964,183.4965,183.9259,17408.0
2023-02-07 15:40:00,192.75,192.87,192.58,192.81,17854.0,183.8877,184.0022,183.7255,183.9449,17854.0
2023-02-07 15:45:00,192.86,193.42,192.76,192.91,17017.0,183.9926,184.5269,183.8972,184.0403,17017.0
2023-02-07 15:50:00,192.9,194.04,192.84,193.99,50881.0,184.0308,185.1184,183.9736,185.0707,50881.0
2023-02-07 15:55:00,194.07,194.16,192.94,193.22,163696.0,185.147,185.2329,184.069,184.3361,163696.0
2023-02-08 09:30:00,191.16,192.16,190.62,190.62,26895.0,182.3708,183.3248,181.8556,181.8556,26895.0
2023-02-08 09:35:00,190.77,191.35,190.39,190.93,19235.0,181.9987,182.5521,181.6362,182.1514,19235.0
2023-02-08 09:40:00,191.2,191.78,190.79,191.5,20157.0,182.409,182.9623,182.0178,182.6952,20157.0
2023-02-08 09:45:00,191.23,191.43,190.3,190.36,12339.0,182.4376,182.6284,181.5503,181.6076,12339.0
2023-02-08 09:50:00,190.29,190.54,189.76,189.86,20810.0,181.5408,181.7793,181.0352,181.1306,20810.0
2023-02-08 09:55:00,190.0,190.52,189.89,190.27,10908.0,181.2641,181.7602,181.1592,181.5217,10908.0
2023-02-08 10:00:00,190.22,190.77,189.59,190.77,12035.0,181.474,181.9987,180.873,181.9987,12035.0
2023-02-08 10:05:00,190.88,190.88,190.15,190.67,11252.0,182.1037,182.1037,181.4072,181.9033,11252.0
2023-02-08 10:10:00,190.73,190.92,190.43,190.79,1809.0,181.9606,182.1418,181.6744,182.0178,1809.0
2023-02-08 10:15:00,190.8,191.31,190.8,191.16,900.0,182.0274,182.5139,182.0274,182.3708,900.0
2023-02-08 10:20:00,191.3,191.3,190.35,190.54,3158.0,182.5044,182.5044,181.598,181.7793,3158.0
2023-02-08 10:25:00,190.48,190.6,190.48,190.49,953.0,181.7221,181.8365,181.7221,181.7316,953.0
2023-02-08 10:30:00,190.37,190.37,189.15,189.57,19351.0,181.6171,181.6171,180.4532,180.8539,19351.0
2023-02-08 10:35:00,189.43,190.16,189.43,190.16,2553.0,180.7203,181.4168,180.7203,181.4168,2553.0
2023-02-08 10:40:00,190.26,190.4,189.95,189.95,13840.0,181.5122,181.6457,181.2164,181.2164,13840.0
2023-02-08 10:45:00,190.05,190.47,189.97,190.47,2575.0,181.3118,181.7125,181.2355,181.7125,2575.0
2023-02-08 10:50:00,190.27,190.47,190.0,190.16,3190.0,181.5217,181.7125,181.2641,181.4168,3190.0
2023-02-08 10:55:00,190.09,190.43,189.95,190.01,4493.0,181.35,181.6744,181.2164,181.2737,4493.0
2023-02-08 11:00:00,189.95,190.15,189.52,190.15,5685.0,181.2164,181.4072,180.8062,181.4072,5685.0
2023-02-08 11:05:00,190.12,190.16,189.82,190.16,2849.0,181.3786,181.4168,181.0924,181.4168,2849.0
2023-02-08 11:10:00,190.24,190.3,189.81,189.84,3211.0,181.4931,181.5503,181.0829,181.1115,3211.0
2023-02-08 11:15:00,189.91,190.26,189.8,190.22,4807.0,181.1783,181.5122,181.0733,181.474,4807.0
2023-02-08 11:20:00,190.19,190.19,189.3,189.37,5049.0,181.4454,181.4454,180.5963,180.6631,5049.0
2023-02-08 11:25:00,189.37,189.68,189.0,189.63,7788.0,180.6631,180.9588,180.3101,180.9111,7788.0
2023-02-08 11:30:00,189.53,189.66,189.18,189.24,3457.0,180.8157,180.9398,180.4818,180.5391,3457.0
2023-02-08 11:35:00,189.24,189.66,189.24,189.65,8940.0,180.5391,180.9398,180.5391,180.9302,8940.0
2023-02-08 11:40:00,189.41,189.41,188.8,189.01,4560.0,180.7013,180.7013,180.1193,180.3197,4560.0
2023-02-08 11:45:00,188.98,189.21,188.86,189.01,3231.0,180.291,180.5105,180.1766,180.3197,3231.0
2023-02-08 11:50:00,189.13,189.46,189.12,189.33,5529.0,180.4341,180.749,180.4246,180.6249,5529.0
2023-02-08 11:55:00,189.27,189.92,189.27,189.82,2647.0,180.5677,181.1878,180.5677,181.0924,2647.0
2023-02-08 12:00:00,189.75,189.79,189.35,189.35,2505.0,181.0256,181.0638,180.644,180.644,2505.0
2023-02-08 12:05:00,189.25,189.58,189.17,189.5,2890.0,180.5486,180.8634,180.4723,180.7871,2890.0
2023-02-08 12:10:00,189.5,189.65,189.14,189.26,2575.0,180.7871,180.9302,180.4437,180.5582,2575.0
2023-02-08 12:15:00,189.18,189.59,189.14,189.59,1274.0,180.4818,180.873,180.4437,180.873,1274.0
2023-02-08 12:20:00,189.58,189.7,189.5,189.7,10949.0,180.8634,180.9779,180.7871,180.9779,10949.0
2023-02-08 12:25:00,189.53,189.73,189.38,189.73,4811.0,180.8157,181.0066,180.6726,181.0066,4811.0
2023-02-08 12:30:00,189.77,189.82,189.36,189.42,2088.0,181.0447,181.0924,180.6536,180.7108,2088.0
2023-02-08 12:35:00,189.43,189.72,189.4,189.41,12683.0,180.7203,180.997,180.6917,180.7013,12683.0
2023-02-08 12:40:00,189.35,189.52,189.35,189.5,4698.0,180.644,180.8062,180.644,180.7871,4698.0
2023-02-08 12:45:00,189.47,189.48,189.41,189.46,1890.0,180.7585,180.768,180.7013,180.749,1890.0
2023-02-08 12:50:00,189.54,189.87,189.51,189.66,4371.0,180.8253,181.1401,180.7967,180.9398,4371.0
2023-02-08 12:55:00,189.76,189.85,189.49,189.78,5041.0,181.0352,181.121,180.7776,181.0543,5041.0
2023-02-08 13:00:00,189.78,189.92,189.62,189.78,2547.0,181.0543,181.1878,180.9016,181.0543,2547.0
2023-02-08 13:05:00,189.71,189.98,189.46,189.85,4173.0,180.9875,181.2451,180.749,181.121,4173.0
2023-02-08 13:10:00,189.75,189.81,189.47,189.55,3349.0,181.0256,181.0829,180.7585,180.8348,3349.0
2023-02-08 13:15:00,189.63,189.71,189.25,189.37,5590.0,180.9111,180.9875,180.5486,180.6631,5590.0
2023-02-08 13:20:00,189.4,189.8,189.27,189.64,7787.0,180.6917,181.0733,180.5677,180.9207,7787.0
2023-02-08 13:25:00,189.6,189.66,189.17,189.19,4782.0,180.8825,180.9398,180.4723,180.4914,4782.0
2023-02-08 13:30:00,189.2,189.26,188.92,189.02,5231.0,180.5009,180.5582,180.2338,180.3292,5231.0
2023-02-08 13:35:00,189.1,189.33,188.88,188.97,4205.0,180.4055,180.6249,180.1956,180.2815,4205.0
2023-02-08 13:40:00,189.0,189.12,188.73,188.87,5606.0,180.3101,180.4246,180.0525,180.1861,5606.0
2023-02-08 13:45:00,188.77,188.96,188.63,188.66,10345.0,180.0907,180.272,179.9571,179.9857,10345.0
2023-02-08 13:50:00,188.64,188.78,188.42,188.57,5300.0,179.9667,180.1002,179.7568,179.8999,5300.0
2023-02-08 13:55:00,188.64,188.81,188.48,188.71,5776.0,179.9667,180.1289,179.814,180.0334,5776.0
2023-02-08 14:00:00,188.71,188.9,188.38,188.89,9359.0,180.0334,180.2147,179.7186,180.2052,9359.0
2023-02-08 14:05:00,188.81,188.93,188.54,188.77,9224.0,180.1289,180.2433,179.8713,180.0907,9224.0
2023-02-08 14:10:00,188.82,189.09,188.71,189.03,26006.0,180.1384,180.396,180.0334,180.3387,26006.0
2023-02-08 14:15:00,189.04,189.71,189.04,189.42,17543.0,180.3483,180.9875,180.3483,180.7108,17543.0
2023-02-08 14:20:00,189.37,189.45,189.17,189.31,5117.0,180.6631,180.7394,180.4723,180.6059,5117.0
2023-02-08 14:25:00,189.27,189.3,189.01,189.17,8430.0,180.5677,180.5963,180.3197,180.4723,8430.0
2023-02-08 14:30:00,189.15,189.33,189.06,189.06,4310.0,180.4532,180.6249,180.3674,180.3674,4310.0
2023-02-08 14:35:00,189.11,189.2,188.97,188.97,7301.0,180.4151,180.5009,180.2815,180.2815,7301.0
2023-02-08 14:40:00,188.95,188.98,188.33,188.71,7685.0,180.2624,180.291,179.6709,180.0334,7685.0
2023-02-08 14:45:00,188.68,188.68,188.4,188.42,4716.0,180.0048,180.0048,179.7377,179.7568,4716.0
2023-02-08 14:50:00,188.48,188.78,188.45,188.75,4495.0,179.814,180.1002,179.7854,180.0716,4495.0
2023-02-08 14:55:00,188.66,188.9,188.64,188.74,4622.0,179.9857,180.2147,179.9667,180.0621,4622.0
2023-02-08 15:00:00,188.75,188.85,188.31,188.31,8360.0,180.0716,180.167,179.6518,179.6518,8360.0
2023-02-08 15:05:00,188.33,188.33,187.87,187.94,11884.0,179.6709,179.6709,179.2321,179.2989,11884.0
2023-02-08 15:10:00,187.85,187.97,187.61,187.68,18027.0,179.213,179.3275,178.984,179.0508,18027.0
2023-02-08 15:15:00,187.7,187.83,187.46,187.46,11008.0,179.0699,179.1939,178.8409,178.8409,11008.0
2023-02-08 15:20:00,187.4,187.88,187.4,187.71,44958.0,178.7837,179.2416,178.7837,179.0794,44958.0
2023-02-08 15:25:00,187.84,187.95,187.69,187.8,16483.0,179.2034,179.3084,179.0603,179.1653,16483.0
2023-02-08 15:30:00,187.79,188.15,187.72,187.8,19010.0,179.1557,179.4992,179.089,179.1653,19010.0
2023-02-08 15:35:00,187.77,188.21,187.76,188.15,23418.0,179.1367,179.5564,179.1271,179.4992,23418.0
2023-02-08 15:40:00,188.14,188.32,188.0,188.0,21188.0,179.4897,179.6614,179.3561,179.3561,21188.0
2023-02-08 15:45:00,188.0,188.0,187.44,187.55,39877.0,179.3561,179.3561,178.8218,178.9268,39877.0
2023-02-08 15:50:00,187.53,188.14,187.41,187.52,118784.0,178.9077,179.4897,178.7932,178.8982,118784.0
2023-02-08 15:55:00,187.61,188.12,187.32,187.96,102730.0,178.984,179.4706,178.7074,179.3179,102730.0
2023-02-09 09:30:00,191.27,191.61,190.44,190.7,30428.0,182.4757,182.8001,181.6839,181.932,30428.0
2023-02-09 09:35:00,190.27,191.7,190.12,191.2,34506.0,181.5217,182.886,181.3786,182.409,34506.0
2023-02-09 09:40:00,191.61,191.91,191.06,191.3,5109.0,182.8001,183.0863,182.2754,182.5044,5109.0
2023-02-09 09:45:00,191.46,192.99,191.46,192.67,17051.0,182.657,184.1167,182.657,183.8114,17051.0
2023-02-09 09:50:00,192.51,192.99,192.0,192.0,10430.0,183.6587,184.1167,183.1722,183.1722,10430.0
2023-02-09 09:55:00,192.14,192.9,192.02,192.63,13828.0,183.3057,184.0308,183.1913,183.7732,13828.0
2023-02-09 10:00:00,192.65,192.98,192.48,192.86,13641.0,183.7923,184.1071,183.6301,183.9926,13641.0
2023-02-09 10:05:00,192.77,193.18,192.59,192.9,11052.0,183.9068,184.2979,183.7351,184.0308,11052.0
2023-02-09 10:10:00,192.81,193.26,192.78,193.05,17660.0,183.9449,184.3742,183.9163,184.1739,17660.0
2023-02-09 10:15:00,193.09,193.63,193.02,193.39,15455.0,184.2121,184.7272,184.1453,184.4983,15455.0
2023-02-09 10:20:00,193.42,193.7,192.89,192.99,25151.0,184.5269,184.794,184.0213,184.1167,25151.0
2023-02-09 10:25:00,192.95,192.95,192.13,192.32,7116.0,184.0785,184.0785,183.2962,183.4775,7116.0
2023-02-09 10:30:00,192.27,192.9,192.27,192.76,7097.0,183.4298,184.0308,183.4298,183.8972,7097.0
2023-02-09 10:35:00,192.78,192.99,192.6,192.93,9429.0,183.9163,184.1167,183.7446,184.0594,9429.0
2023-02-09 10:40:00,192.93,193.28,192.76,193.08,18631.0,184.0594,184.3933,183.8972,184.2025,18631.0
2023-02-09 10:45:00,193.12,194.06,193.12,193.42,51822.0,184.2407,185.1375,184.2407,184.5269,51822.0
2023-02-09 10:50:00,193.41,193.52,192.95,192.95,6163.0,184.5174,184.6223,184.0785,184.0785,6163.0
2023-02-09 10:55:00,192.92,193.26,192.78,193.11,3222.0,184.0499,184.3742,183.9163,184.2311,3222.0
2023-02-09 11:00:00,193.23,193.23,192.2,192.67,11705.0,184.3456,184.3456,183.363,183.8114,11705.0
2023-02-09 11:05:00,192.63,193.29,192.35,193.16,7408.0,183.7732,184.4029,183.5061,184.2788,7408.0
2023-02-09 11:10:00,193.13,193.28,192.97,193.25,5527.0,184.2502,184.3933,184.0976,184.3647,5527.0
2023-02-09 11:15:00,193.19,193.32,192.99,192.99,4120.0,184.3075,184.4315,184.1167,184.1167,4120.0
2023-02-09 11:20:00,192.98,192.99,192.42,192.45,7064.0,184.1071,184.1167,183.5729,183.6015,7064.0
2023-02-09 11:25:00,192.42,192.64,192.29,192.4,6239.0,183.5729,183.7828,183.4488,183.5538,6239.0
2023-02-09 11:30:00,192.41,192.52,192.22,192.39,8445.0,183.5633,183.6683,183.3821,183.5442,8445.0
2023-02-09 11:35:00,192.42,192.57,192.16,192.5,7353.0,183.5729,183.716,183.3248,183.6492,7353.0
2023-02-09 11:40:00,192.5,192.58,192.14,192.41,7188.0,183.6492,183.7255,183.3057,183.5633,7188.0
2023-02-09 11:45:00,192.34,192.4,191.79,191.79,6307.0,183.4965,183.5538,182.9718,182.9718,6307.0
2023-02-09 11:50:00,191.89,191.96,191.72,191.84,1958.0,183.0672,183.134,182.9051,183.0195,1958.0
2023-02-09 11:55:00,191.76,192.28,191.67,192.22,6234.0,182.9432,183.4393,182.8574,183.3821,6234.0
2023-02-09 12:00:00,192.14,192.45,192.07,192.08,2780.0,183.3057,183.6015,183.239,183.2485,2780.0
2023-02-09 12:05:00,192.17,192.51,192.15,192.43,3200.0,183.3344,183.6587,183.3153,183.5824,3200.0
2023-02-09 12:10:00,192.5,192.6,192.36,192.39,18039.0,183.6492,183.7446,183.5156,183.5442,18039.0
2023-02-09 12:15:00,192.43,192.52,192.01,192.36,9240.0,183.5824,183.6683,183.1817,183.5156,9240.0
2023-02-09 12:20:00,192.38,192.61,192.29,192.61,12843.0,183.5347,183.7541,183.4488,183.7541,12843.0
2023-02-09 12:25:00,192.61,192.75,192.16,192.22,3107.0,183.7541,183.8877,183.3248,183.3821,3107.0
2023-02-09 12:30:00,192.16,192.16,191.35,191.36,2697.0,183.3248,183.3248,182.5521,182.5616,2697.0
2023-02-09 12:35:00,191.44,191.44,191.0,191.17,5290.0,182.6379,182.6379,182.2182,182.3803,5290.0
2023-02-09 12:40:00,191.1,191.54,191.1,191.54,6837.0,182.3136,182.7333,182.3136,182.7333,6837.0
2023-02-09 12:45:00,191.44,191.48,190.87,190.98,15547.0,182.6379,182.6761,182.0941,182.1991,15547.0
2023-02-09 12:50:00,190.85,191.53,190.85,191.48,4194.0,182.0751,182.7238,182.0751,182.6761,4194.0
2023-02-09 12:55:00,191.54,192.08,191.5,192.01,5716.0,182.7333,183.2485,182.6952,183.1817,5716.0
2023-02-09 13:00:00,191.94,192.0,191.39,191.74,7431.0,183.1149,183.1722,182.5902,182.9241,7431.0
2023-02-09 13:05:00,191.8,192.06,191.68,191.88,8773.0,182.9814,183.2294,182.8669,183.0577,8773.0
2023-02-09 13:10:00,191.94,192.12,191.88,192.04,6758.0,183.1149,183.2867,183.0577,183.2103,6758.0
2023-02-09 13:15:00,192.11,192.43,192.0,192.34,10815.0,183.2771,183.5824,183.1722,183.4965,10815.0
2023-02-09 13:20:00,192.28,192.41,192.04,192.11,12736.0,183.4393,183.5633,183.2103,183.2771,12736.0
2023-02-09 13:25:00,192.18,192.46,191.85,191.85,11694.0,183.3439,183.611,183.0291,183.0291,11694.0
2023-02-09 13:30:00,191.94,192.35,191.73,192.2,2933.0,183.1149,183.5061,182.9146,183.363,2933.0
2023-02-09 13:35:00,192.02,192.02,191.55,191.56,4339.0,183.1913,183.1913,182.7429,182.7524,4339.0
2023-02-09 13:40:00,191.69,191.69,191.11,191.38,10169.0,182.8764,182.8764,182.3231,182.5807,10169.0
2023-02-09 13:45:00,191.31,191.61,191.25,191.6,4477.0,182.5139,182.8001,182.4567,182.7906,4477.0
2023-02-09 13:50:00,191.56,191.69,191.55,191.57,4517.0,182.7524,182.8764,182.7429,182.762,4517.0
2023-02-09 13:55:00,191.57,191.62,191.2,191.29,3659.0,182.762,182.8097,182.409,182.4948,3659.0
2023-02-09 14:00:00,191.4,191.64,191.22,191.33,7376.0,182.5998,182.8287,182.428,182.533,7376.0
2023-02-09 14:05:00,191.47,191.71,191.34,191.67,10212.0,182.6665,182.8955,182.5425,182.8574,10212.0
2023-02-09 14:10:00,191.73,191.85,191.31,191.46,6961.0,182.9146,183.0291,182.5139,182.657,6961.0
2023-02-09 14:15:00,191.47,191.53,190.99,191.0,2226.0,182.6665,182.7238,182.2086,182.2182,2226.0
2023-02-09 14:20:00,191.1,191.22,190.95,190.99,7693.0,182.3136,182.428,182.1705,182.2086,7693.0
2023-02-09 14:25:00,191.1,191.26,190.73,190.9,9307.0,182.3136,182.4662,181.9606,182.1228,9307.0
2023-02-09 14:30:00,190.84,190.95,190.45,190.67,6277.0,182.0655,182.1705,181.6934,181.9033,6277.0
2023-02-09 14:35:00,190.59,190.6,190.08,190.13,8227.0,181.827,181.8365,181.3405,181.3882,8227.0
2023-02-09 14:40:00,190.08,190.78,190.04,190.67,6374.0,181.3405,182.0083,181.3023,181.9033,6374.0
2023-02-09 14:45:00,190.64,190.72,190.27,190.72,4152.0,181.8747,181.951,181.5217,181.951,4152.0
2023-02-09 14:50:00,190.69,190.69,190.36,190.63,5050.0,181.9224,181.9224,181.6076,181.8652,5050.0
2023-02-09 14:55:00,190.44,190.53,190.32,190.42,3151.0,181.6839,181.7698,181.5694,181.6648,3151.0
2023-02-09 15:00:00,190.36,190.36,189.66,189.75,10449.0,181.6076,181.6076,180.9398,181.0256,10449.0
2023-02-09 15:05:00,189.66,190.45,189.53,190.45,6617.0,180.9398,181.6934,180.8157,181.6934,6617.0
2023-02-09 15:10:00,190.47,190.47,190.01,190.2,14898.0,181.7125,181.7125,181.2737,181.4549,14898.0
2023-02-09 15:15:00,190.13,190.25,189.79,190.03,23379.0,181.3882,181.5026,181.0638,181.2928,23379.0
2023-02-09 15:20:00,190.03,190.27,189.63,189.67,14829.0,181.2928,181.5217,180.9111,180.9493,14829.0
2023-02-09 15:25:00,189.72,189.95,189.57,189.83,13472.0,180.997,181.2164,180.8539,181.102,13472.0
2023-02-09 15:30:00,189.78,189.82,189.17,189.22,16733.0,181.0543,181.0924,180.4723,180.52,16733.0
2023-02-09 15:35:00,189.15,189.74,189.02,189.74,21962.0,180.4532,181.0161,180.3292,181.0161,21962.0
2023-02-09 15:40:00,189.73,190.12,189.55,190.1,18861.0,181.0066,181.3786,180.8348,181.3595,18861.0
2023-02-09 15:45:00,190.11,190.41,189.93,190.15,24319.0,181.3691,181.6553,181.1974,181.4072,24319.0
2023-02-09 15:50:00,190.21,191.1,190.21,190.84,47001.0,181.4645,182.3136,181.4645,182.0655,47001.0
2023-02-09 15:55:00,190.69,190.74,189.49,189.83,137962.0,181.9224,181.9701,180.7776,181.102,137962.0
2023-02-10 09:30:00,187.89,188.18,187.17,187.52,21932.0,179.2512,179.5278,178.5643,178.8982,21932.0
2023-02-10 09:35:00,187.02,187.8,186.71,187.17,10264.0,178.4212,179.1653,178.1254,178.5643,10264.0
2023-02-10 09:40:00,187.17,187.17,186.66,186.89,4982.0,178.5643,178.5643,178.0777,178.2971,4982.0
2023-02-10 09:45:00,187.14,187.59,186.73,187.25,6308.0,178.5356,178.9649,178.1445,178.6406,6308.0
2023-02-10 09:50:00,187.09,187.34,186.1,186.33,4560.0,178.4879,178.7264,177.5435,177.7629,4560.0
2023-02-10 09:55:00,186.11,186.88,186.11,186.75,6282.0,177.553,178.2876,177.553,178.1636,6282.0
2023-02-10 10:00:00,186.53,186.68,185.51,185.99,12468.0,177.9537,178.0968,176.9806,177.4385,12468.0
2023-02-10 10:05:00,186.09,186.75,185.97,186.75,5700.0,177.5339,178.1636,177.4194,178.1636,5700.0
2023-02-10 10:10:00,186.49,187.41,186.49,187.15,6010.0,177.9155,178.7932,177.9155,178.5452,6010.0
2023-02-10 10:15:00,187.34,187.74,186.61,187.74,4736.0,178.7264,179.108,178.03,179.108,4736.0
2023-02-10 10:20:00,187.59,187.77,187.41,187.6,7336.0,178.9649,179.1367,178.7932,178.9745,7336.0
2023-02-10 10:25:00,187.42,187.69,187.19,187.46,3458.0,178.8028,179.0603,178.5833,178.8409,3458.0
2023-02-10 10:30:00,187.62,187.79,187.27,187.41,3600.0,178.9936,179.1557,178.6597,178.7932,3600.0
2023-02-10 10:35:00,187.35,187.7,187.16,187.17,3166.0,178.736,179.0699,178.5547,178.5643,3166.0
2023-02-10 10:40:00,187.12,187.24,186.83,187.14,14669.0,178.5166,178.631,178.2399,178.5356,14669.0
2023-02-10 10:45:00,187.09,187.37,186.94,187.29,4808.0,178.4879,178.7551,178.3448,178.6787,4808.0
2023-02-10 10:50:00,187.35,187.35,186.75,187.2,5312.0,178.736,178.736,178.1636,178.5929,5312.0
2023-02-10 10:55:00,187.23,187.35,186.79,187.3,2790.0,178.6215,178.736,178.2017,178.6883,2790.0
2023-02-10 11:00:00,187.33,187.52,187.03,187.24,3369.0,178.7169,178.8982,178.4307,178.631,3369.0
2023-02-10 11:05:00,187.11,187.5,186.99,187.35,3572.0,178.507,178.8791,178.3925,178.736,3572.0
2023-02-10 11:10:00,187.36,187.4,186.49,186.75,74472.0,178.7455,178.7837,177.9155,178.1636,74472.0
2023-02-10 11:15:00,186.9,187.04,186.65,186.79,9774.0,178.3067,178.4402,178.0682,178.2017,9774.0
2023-02-10 11:20:00,186.77,186.88,186.32,186.32,6717.0,178.1826,178.2876,177.7533,177.7533,6717.0
2023-02-10 11:25:00,186.3,186.45,186.12,186.17,9485.0,177.7343,177.8774,177.5625,177.6102,9485.0
2023-02-10 11:30:00,186.33,186.33,185.91,186.25,8411.0,177.7629,177.7629,177.3622,177.6866,8411.0
2023-02-10 11:35:00,186.24,186.52,186.17,186.18,3264.0,177.677,177.9441,177.6102,177.6198,3264.0
2023-02-10 11:40:00,186.19,186.56,186.19,186.25,4011.0,177.6293,177.9823,177.6293,177.6866,4011.0
2023-02-10 11:45:00,186.32,186.35,185.91,186.0,4103.0,177.7533,177.782,177.3622,177.448,4103.0
2023-02-10 11:50:00,186.17,186.18,185.95,186.18,3700.0,177.6102,177.6198,177.4003,177.6198,3700.0
2023-02-10 11:55:00,186.18,186.29,185.75,186.12,5361.0,177.6198,177.7247,177.2095,177.5625,5361.0
2023-02-10 12:00:00,185.97,186.17,185.38,185.75,7155.0,177.4194,177.6102,176.8566,177.2095,7155.0
2023-02-10 12:05:00,185.89,185.96,185.58,185.75,3100.0,177.3431,177.4099,177.0474,177.2095,3100.0
2023-02-10 12:10:00,185.76,185.85,185.36,185.36,6913.0,177.2191,177.3049,176.8375,176.8375,6913.0
2023-02-10 12:15:00,185.33,185.58,185.21,185.37,7100.0,176.8089,177.0474,176.6944,176.847,7100.0
2023-02-10 12:20:00,185.41,185.85,185.41,185.71,5456.0,176.8852,177.3049,176.8852,177.1714,5456.0
2023-02-10 12:25:00,185.78,185.79,185.19,185.48,7664.0,177.2382,177.2477,176.6753,176.952,7664.0
2023-02-10 12:30:00,185.53,185.99,185.4,185.79,4149.0,176.9997,177.4385,176.8756,177.2477,4149.0
2023-02-10 12:35:00,185.93,185.97,185.72,185.77,5092.0,177.3813,177.4194,177.1809,177.2286,5092.0
2023-02-10 12:40:00,185.8,186.14,185.8,185.85,3870.0,177.2572,177.5816,177.2572,177.3049,3870.0
2023-02-10 12:45:00,185.96,186.11,185.8,185.97,4152.0,177.4099,177.553,177.2572,177.4194,4152.0
2023-02-10 12:50:00,185.95,186.11,185.9,186.01,1925.0,177.4003,177.553,177.3526,177.4576,1925.0
2023-02-10 12:55:00,186.02,186.18,185.84,186.16,3820.0,177.4671,177.6198,177.2954,177.6007,3820.0
2023-02-10 13:00:00,186.21,186.36,186.11,186.17,4889.0,177.6484,177.7915,177.553,177.6102,4889.0
2023-02-10 13:05:00,185.97,186.43,185.96,186.34,2500.0,177.4194,177.8583,177.4099,177.7724,2500.0
2023-02-10 13:10:00,186.28,186.48,186.28,186.42,1745.0,177.7152,177.906,177.7152,177.8487,1745.0
2023-02-10 13:15:00,186.53,186.99,186.53,186.99,1415.0,177.9537,178.3925,177.9537,178.3925,1415.0
2023-02-10 13:20:00,187.0,187.21,186.9,186.93,16642.0,178.4021,178.6024,178.3067,178.3353,16642.0
2023-02-10 13:25:00,186.85,187.13,186.72,186.84,2016.0,178.259,178.5261,178.1349,178.2494,2016.0
2023-02-10 13:30:00,186.78,186.78,186.45,186.59,3989.0,178.1922,178.1922,177.8774,178.0109,3989.0
2023-02-10 13:35:00,186.74,186.75,186.39,186.44,3100.0,178.154,178.1636,177.8201,177.8678,3100.0
2023-02-10 13:40:00,186.43,186.55,185.95,186.17,6659.0,177.8583,177.9728,177.4003,177.6102,6659.0
2023-02-10 13:45:00,186.07,186.3,186.03,186.3,3918.0,177.5148,177.7343,177.4767,177.7343,3918.0
2023-02-10 13:50:00,186.21,186.48,186.11,186.29,8638.0,177.6484,177.906,177.553,177.7247,8638.0
2023-02-10 13:55:00,186.2,186.2,185.92,185.93,1700.0,177.6389,177.6389,177.3717,177.3813,1700.0
2023-02-10 14:00:00,186.01,186.02,185.73,185.81,2415.0,177.4576,177.4671,177.1905,177.2668,2415.0
2023-02-10 14:05:00,185.83,186.06,185.73,185.99,4414.0,177.2859,177.5053,177.1905,177.4385,4414.0
2023-02-10 14:10:00,186.09,186.19,185.92,186.03,3837.0,177.5339,177.6293,177.3717,177.4767,3837.0
2023-02-10 14:15:00,186.1,186.33,186.09,186.18,3386.0,177.5435,177.7629,177.5339,177.6198,3386.0
2023-02-10 14:20:00,186.25,186.42,186.19,186.22,4599.0,177.6866,177.8487,177.6293,177.6579,4599.0
2023-02-10 14:25:00,186.19,186.29,185.99,186.08,7218.0,177.6293,177.7247,177.4385,177.5244,7218.0
2023-02-10 14:30:00,186.03,186.46,185.9,186.44,7925.0,177.4767,177.8869,177.3526,177.8678,7925.0
2023-02-10 14:35:00,186.47,186.47,186.19,186.26,4870.0,177.8964,177.8964,177.6293,177.6961,4870.0
2023-02-10 14:40:00,186.25,186.27,185.78,185.94,5300.0,177.6866,177.7056,177.2382,177.3908,5300.0
2023-02-10 14:45:00,186.02,186.02,185.74,185.89,6275.0,177.4671,177.4671,177.2,177.3431,6275.0
2023-02-10 14:50:00,185.9,186.39,185.78,186.39,22305.0,177.3526,177.8201,177.2382,177.8201,22305.0
2023-02-10 14:55:00,186.49,186.49,186.23,186.35,6015.0,177.9155,177.9155,177.6675,177.782,6015.0
2023-02-10 15:00:00,186.41,186.99,186.4,186.55,5620.0,177.8392,178.3925,177.8297,177.9728,5620.0
2023-02-10 15:05:00,186.61,186.96,186.61,186.94,5217.0,178.03,178.3639,178.03,178.3448,5217.0
2023-02-10 15:10:00,186.98,187.2,186.81,186.89,7498.0,178.383,178.5929,178.2208,178.2971,7498.0
2023-02-10 15:15:00,187.01,187.01,186.67,186.8,6905.0,178.4116,178.4116,178.0872,178.2113,6905.0
2023-02-10 15:20:00,186.8,187.02,186.71,186.92,10032.0,178.2113,178.4212,178.1254,178.3257,10032.0
2023-02-10 15:25:00,186.82,186.95,186.4,186.59,13444.0,178.2303,178.3544,177.8297,178.0109,13444.0
2023-02-10 15:30:00,186.63,186.83,186.54,186.68,7469.0,178.0491,178.2399,177.9632,178.0968,7469.0
2023-02-10 15:35:00,186.61,186.96,186.61,186.92,12702.0,178.03,178.3639,178.03,178.3257,12702.0
2023-02-10 15:40:00,186.88,186.88,186.5,186.64,12989.0,178.2876,178.2876,177.9251,178.0586,12989.0
2023-02-10 15:45:00,186.7,186.99,186.69,186.96,24440.0,178.1159,178.3925,178.1063,178.3639,24440.0
2023-02-10 15:50:00,186.89,186.9,186.44,186.61,47443.0,178.2971,178.3067,177.8678,178.03,47443.0
2023-02-10 15:55:00,186.6,186.73,186.17,186.47,104622.0,178.0205,178.1445,177.6102,177.8964,104622.0
2023-02-13 09:30:00,186.98,187.94,185.46,185.92,15080.0,178.383,179.2989,176.9329,177.3717,15080.0
2023-02-13 09:35:00,186.14,186.72,185.73,186.66,2692.0,177.5816,178.1349,177.1905,178.0777,2692.0
2023-02-13 09:40:00,186.78,187.37,186.76,187.09,3658.0,178.1922,178.7551,178.1731,178.4879,3658.0
2023-02-13 09:45:00,187.12,187.79,187.02,187.25,6283.0,178.5166,179.1557,178.4212,178.6406,6283.0
2023-02-13 09:50:00,187.53,187.9,187.27,187.44,4866.0,178.9077,179.2607,178.6597,178.8218,4866.0
2023-02-13 09:55:00,187.58,188.02,187.24,187.88,23692.0,178.9554,179.3752,178.631,179.2416,23692.0
2023-02-13 10:00:00,187.98,188.02,187.23,187.23,3645.0,179.337,179.3752,178.6215,178.6215,3645.0
2023-02-13 10:05:00,187.19,187.35,186.9,187.08,9511.0,178.5833,178.736,178.3067,178.4784,9511.0
2023-02-13 10:10:00,187.21,187.56,187.07,187.37,13082.0,178.6024,178.9363,178.4689,178.7551,13082.0
2023-02-13 10:15:00,187.25,187.45,187.04,187.36,2842.0,178.6406,178.8314,178.4402,178.7455,2842.0
2023-02-13 10:20:00,187.44,187.47,187.0,187.35,2967.0,178.8218,178.8505,178.4021,178.736,2967.0
2023-02-13 10:25:00,187.29,187.86,187.29,187.79,2081.0,178.6787,179.2225,178.6787,179.1557,2081.0
2023-02-13 10:30:00,187.87,187.91,187.47,187.7,3611.0,179.2321,179.2702,178.8505,179.0699,3611.0
2023-02-13 10:35:00,187.88,188.26,187.88,187.96,4403.0,179.2416,179.6041,179.2416,179.3179,4403.0
2023-02-13 10:40:00,188.01,188.11,187.83,188.07,3431.0,179.3656,179.461,179.1939,179.4229,3431.0
2023-02-13 10:45:00,187.91,188.34,187.78,188.31,2713.0,179.2702,179.6805,179.1462,179.6518,2713.0
2023-02-13 10:50:00,188.43,188.57,188.16,188.5,1900.0,179.7663,179.8999,179.5087,179.8331,1900.0
2023-02-13 10:55:00,188.47,188.48,187.91,188.08,13364.0,179.8045,179.814,179.2702,179.4324,13364.0
2023-02-13 11:00:00,188.03,188.13,187.87,188.05,3437.0,179.3847,179.4801,179.2321,179.4038,3437.0
2023-02-13 11:05:00,188.11,188.15,187.94,188.08,2229.0,179.461,179.4992,179.2989,179.4324,2229.0
2023-02-13 11:10:00,188.1,188.67,188.02,188.67,2502.0,179.4515,179.9953,179.3752,179.9953,2502.0
2023-02-13 11:15:00,188.67,188.75,188.49,188.57,3952.0,179.9953,180.0716,179.8236,179.8999,3952.0
2023-02-13 11:20:00,188.56,188.63,188.42,188.58,6568.0,179.8903,179.9571,179.7568,179.9094,6568.0
2023-02-13 11:25:00,188.49,188.54,188.36,188.41,2436.0,179.8236,179.8713,179.6995,179.7472,2436.0
2023-02-13 11:30:00,188.47,188.54,187.91,188.01,2687.0,179.8045,179.8713,179.2702,179.3656,2687.0
2023-02-13 11:35:00,188.04,188.09,187.7,187.85,1493.0,179.3943,179.442,179.0699,179.213,1493.0
2023-02-13 11:40:00,187.88,188.42,187.88,188.42,2518.0,179.2416,179.7568,179.2416,179.7568,2518.0
2023-02-13 11:45:00,188.42,188.53,188.21,188.24,3580.0,179.7568,179.8617,179.5564,179.5851,3580.0
2023-02-13 11:50:00,188.17,188.17,187.63,187.7,8742.0,179.5183,179.5183,179.0031,179.0699,8742.0
2023-02-13 11:55:00,187.65,187.74,187.49,187.74,4344.0,179.0222,179.108,178.8695,179.108,4344.0
2023-02-13 12:00:00,187.65,187.81,187.63,187.71,4983.0,179.0222,179.1748,179.0031,179.0794,4983.0
2023-02-13 12:05:00,187.75,187.98,187.74,187.85,4577.0,179.1176,179.337,179.108,179.213,4577.0
2023-02-13 12:10:00,187.89,188.19,187.79,188.19,7514.0,179.2512,179.5374,179.1557,179.5374,7514.0
2023-02-13 12:15:00,188.2,188.55,188.16,188.52,7132.0,179.5469,179.8808,179.5087,179.8522,7132.0
2023-02-13 12:20:00,188.56,188.67,188.41,188.45,9904.0,179.8903,179.9953,179.7472,179.7854,9904.0
2023-02-13 12:25:00,188.35,188.73,188.25,188.48,26867.0,179.69,180.0525,179.5946,179.814,26867.0
2023-02-13 12:30:00,188.53,188.53,188.25,188.51,3875.0,179.8617,179.8617,179.5946,179.8426,3875.0
2023-02-13 12:35:00,188.44,188.44,188.25,188.3,9740.0,179.7759,179.7759,179.5946,179.6423,9740.0
2023-02-13 12:40:00,188.24,188.45,188.24,188.32,4292.0,179.5851,179.7854,179.5851,179.6614,4292.0
2023-02-13 12:45:00,188.31,188.63,188.31,188.39,6517.0,179.6518,179.9571,179.6518,179.7282,6517.0
2023-02-13 12:50:00,188.48,188.59,188.23,188.41,15219.0,179.814,179.919,179.5755,179.7472,15219.0
2023-02-13 12:55:00,188.43,188.43,188.17,188.26,13363.0,179.7663,179.7663,179.5183,179.6041,13363.0
2023-02-13 13:00:00,188.33,188.59,188.29,188.3,6718.0,179.6709,179.919,179.6328,179.6423,6718.0
2023-02-13 13:05:00,188.3,188.33,188.08,188.08,2990.0,179.6423,179.6709,179.4324,179.4324,2990.0
2023-02-13 13:10:00,188.1,188.88,188.1,188.88,14742.0,179.4515,180.1956,179.4515,180.1956,14742.0
2023-02-13 13:15:00,188.85,189.13,188.78,189.01,4040.0,180.167,180.4341,180.1002,180.3197,4040.0
2023-02-13 13:20:00,188.97,189.14,188.97,189.06,2679.0,180.2815,180.4437,180.2815,180.3674,2679.0
2023-02-13 13:25:00,189.0,189.19,188.95,188.95,3050.0,180.3101,180.4914,180.2624,180.2624,3050.0
2023-02-13 13:30:00,189.02,189.13,188.96,189.02,4015.0,180.3292,180.4341,180.272,180.3292,4015.0
2023-02-13 13:35:00,188.71,188.77,188.58,188.73,1160.0,180.0334,180.0907,179.9094,180.0525,1160.0
2023-02-13 13:40:00,188.77,188.83,188.61,188.61,2002.0,180.0907,180.1479,179.938,179.938,2002.0
2023-02-13 13:45:00,188.6,188.84,188.57,188.58,2905.0,179.9285,180.1575,179.8999,179.9094,2905.0
2023-02-13 13:50:00,188.58,188.76,188.54,188.73,1873.0,179.9094,180.0811,179.8713,180.0525,1873.0
2023-02-13 13:55:00,188.67,188.7,188.62,188.7,1300.0,179.9953,180.0239,179.9476,180.0239,1300.0
2023-02-13 14:00:00,188.75,188.88,188.7,188.78,2500.0,180.0716,180.1956,180.0239,180.1002,2500.0
2023-02-13 14:05:00,188.86,188.86,188.68,188.71,11020.0,180.1766,180.1766,180.0048,180.0334,11020.0
2023-02-13 14:10:00,188.75,188.75,188.16,188.23,9945.0,180.0716,180.0716,179.5087,179.5755,9945.0
2023-02-13 14:15:00,188.28,188.6,188.2,188.6,4464.0,179.6232,179.9285,179.5469,179.9285,4464.0
2023-02-13 14:20:00,188.57,188.75,188.41,188.72,13876.0,179.8999,180.0716,179.7472,180.043,13876.0
2023-02-13 14:25:00,188.72,188.85,188.37,188.38,13081.0,180.043,180.167,179.7091,179.7186,13081.0
2023-02-13 14:30:00,188.45,188.45,188.14,188.17,3192.0,179.7854,179.7854,179.4897,179.5183,3192.0
2023-02-13 14:35:00,188.12,188.5,188.12,188.41,2000.0,179.4706,179.8331,179.4706,179.7472,2000.0
2023-02-13 14:40:00,188.5,188.5,188.18,188.34,2653.0,179.8331,179.8331,179.5278,179.6805,2653.0
2023-02-13 14:45:00,188.38,188.39,188.13,188.25,3026.0,179.7186,179.7282,179.4801,179.5946,3026.0
2023-02-13 14:50:00,188.26,188.55,188.26,188.53,1900.0,179.6041,179.8808,179.6041,179.8617,1900.0
2023-02-13 14:55:00,188.61,188.78,188.48,188.78,3818.0,179.938,180.1002,179.814,180.1002,3818.0
2023-02-13 15:00:00,188.8,188.83,188.31,188.71,17339.0,180.1193,180.1479,179.6518,180.0334,17339.0
2023-02-13 15:05:00,188.81,188.84,188.66,188.8,7196.0,180.1289,180.1575,179.9857,180.1193,7196.0
2023-02-13 15:10:00,188.85,189.1,188.78,188.85,12448.0,180.167,180.4055,180.1002,180.167,12448.0
2023-02-13 15:15:00,188.87,189.09,188.68,189.08,8618.0,180.1861,180.396,180.0048,180.3864,8618.0
2023-02-13 15:20:00,189.06,189.08,188.78,188.82,8245.0,180.3674,180.3864,180.1002,180.1384,8245.0
2023-02-13 15:25:00,188.87,188.96,188.57,188.77,22025.0,180.1861,180.272,179.8999,180.0907,22025.0
2023-02-13 15:30:00,188.78,188.91,188.71,188.89,12192.0,180.1002,180.2243,180.0334,180.2052,12192.0
2023-02-13 15:35:00,188.98,189.09,188.89,189.06,10547.0,180.291,180.396,180.2052,180.3674,10547.0
2023-02-13 15:40:00,189.06,189.25,188.95,188.99,19747.0,180.3674,180.5486,180.2624,180.3006,19747.0
2023-02-13 15:45:00,188.99,189.07,188.86,188.94,43219.0,180.3006,180.3769,180.1766,180.2529,43219.0
2023-02-13 15:50:00,188.86,189.05,188.33,188.66,71483.0,180.1766,180.3578,179.6709,179.9857,71483.0
2023-02-13 15:55:00,188.7,188.75,188.2,188.45,126740.0,180.0239,180.0716,179.5469,179.7854,126740.0
2023-02-14 09:30:00,186.63,187.03,185.45,186.58,16590.0,178.0491,178.4307,176.9233,178.0014,16590.0
2023-02-14 09:35:00,186.73,187.16,186.27,187.09,7855.0,178.1445,178.5547,177.7056,178.4879,7855.0
2023-02-14 09:40:00,187.23,187.79,186.75,187.34,2193.0,178.6215,179.1557,178.1636,178.7264,2193.0
2023-02-14 09:45:00,187.73,188.78,187.73,188.55,8277.0,179.0985,180.1002,179.0985,179.8808,8277.0
2023-02-14 09:50:00,188.34,188.57,187.28,187.81,19994.0,179.6805,179.8999,178.6692,179.1748,19994.0
2023-02-14 09:55:00,187.87,188.95,187.86,188.91,28678.0,179.2321,180.2624,179.2225,180.2243,28678.0
2023-02-14 10:00:00,188.89,189.8,188.89,189.7,12258.0,180.2052,181.0733,180.2052,180.9779,12258.0
2023-02-14 10:05:00,189.55,189.68,189.24,189.46,16249.0,180.8348,180.9588,180.5391,180.749,16249.0
2023-02-14 10:10:00,189.5,189.88,188.86,189.22,12823.0,180.7871,181.1497,180.1766,180.52,12823.0
2023-02-14 10:15:00,189.39,189.59,188.59,188.73,10364.0,180.6822,180.873,179.919,180.0525,10364.0
2023-02-14 10:20:00,189.03,189.35,188.75,188.84,9544.0,180.3387,180.644,180.0716,180.1575,9544.0
2023-02-14 10:25:00,188.69,189.05,188.33,188.42,24144.0,180.0144,180.3578,179.6709,179.7568,24144.0
2023-02-14 10:30:00,188.5,188.9,187.94,188.18,7933.0,179.8331,180.2147,179.2989,179.5278,7933.0
2023-02-14 10:35:00,187.99,188.07,187.0,187.08,29890.0,179.3466,179.4229,178.4021,178.4784,29890.0
2023-02-14 10:40:00,186.86,187.16,186.64,187.05,7423.0,178.2685,178.5547,178.0586,178.4498,7423.0
2023-02-14 10:45:00,186.88,186.93,185.8,186.93,21772.0,178.2876,178.3353,177.2572,178.3353,21772.0
2023-02-14 10:50:00,186.7,186.7,185.78,186.12,6552.0,178.1159,178.1159,177.2382,177.5625,6552.0
2023-02-14 10:55:00,185.99,186.78,185.99,186.7,4730.0,177.4385,178.1922,177.4385,178.1159,4730.0
2023-02-14 11:00:00,186.54,187.67,186.54,187.43,5480.0,177.9632,179.0413,177.9632,178.8123,5480.0
2023-02-14 11:05:00,187.3,187.61,186.86,186.86,9123.0,178.6883,178.984,178.2685,178.2685,9123.0
2023-02-14 11:10:00,186.92,187.42,186.86,187.11,7702.0,178.3257,178.8028,178.2685,178.507,7702.0
2023-02-14 11:15:00,187.15,187.79,187.0,187.79,5039.0,178.5452,179.1557,178.4021,179.1557,5039.0
2023-02-14 11:20:00,187.58,188.01,187.54,188.01,4924.0,178.9554,179.3656,178.9172,179.3656,4924.0
2023-02-14 11:25:00,188.02,188.02,186.84,187.03,16978.0,179.3752,179.3752,178.2494,178.4307,16978.0
2023-02-14 11:30:00,186.72,186.92,186.08,186.34,34185.0,178.1349,178.3257,177.5244,177.7724,34185.0
2023-02-14 11:35:00,186.4,186.95,186.4,186.62,9409.0,177.8297,178.3544,177.8297,178.0395,9409.0
2023-02-14 11:40:00,186.54,186.78,186.19,186.37,9234.0,177.9632,178.1922,177.6293,177.801,9234.0
2023-02-14 11:45:00,186.65,186.84,186.42,186.84,2711.0,178.0682,178.2494,177.8487,178.2494,2711.0
2023-02-14 11:50:00,186.76,186.76,186.15,186.67,3547.0,178.1731,178.1731,177.5912,178.0872,3547.0
2023-02-14 11:55:00,186.51,186.89,186.49,186.87,1841.0,177.9346,178.2971,177.9155,178.278,1841.0
2023-02-14 12:00:00,186.95,187.27,186.91,187.23,3134.0,178.3544,178.6597,178.3162,178.6215,3134.0
2023-02-14 12:05:00,187.13,187.3,187.08,187.27,2492.0,178.5261,178.6883,178.4784,178.6597,2492.0
2023-02-14 12:10:00,187.33,187.67,187.33,187.41,2657.0,178.7169,179.0413,178.7169,178.7932,2657.0
2023-02-14 12:15:00,187.51,187.64,187.32,187.32,3060.0,178.8886,179.0126,178.7074,178.7074,3060.0
2023-02-14 12:20:00,187.39,187.8,187.39,187.72,2404.0,178.7741,179.1653,178.7741,179.089,2404.0
2023-02-14 12:25:00,187.71,187.93,187.45,187.45,3755.0,179.0794,179.2893,178.8314,178.8314,3755.0
2023-02-14 12:30:00,187.43,187.85,187.23,187.85,11509.0,178.8123,179.213,178.6215,179.213,11509.0
2023-02-14 12:35:00,187.63,187.68,187.27,187.4,3895.0,179.0031,179.0508,178.6597,178.7837,3895.0
2023-02-14 12:40:00,187.31,187.69,187.26,187.28,4200.0,178.6978,179.0603,178.6501,178.6692,4200.0
2023-02-14 12:45:00,187.3,187.57,187.16,187.4,2800.0,178.6883,178.9459,178.5547,178.7837,2800.0
2023-02-14 12:50:00,187.38,187.41,187.18,187.28,1526.0,178.7646,178.7932,178.5738,178.6692,1526.0
2023-02-14 12:55:00,187.33,187.68,187.32,187.45,5100.0,178.7169,179.0508,178.7074,178.8314,5100.0
2023-02-14 13:00:00,187.46,188.7,187.45,188.63,24415.0,178.8409,180.0239,178.8314,179.9571,24415.0
2023-02-14 13:05:00,188.64,188.93,188.57,188.62,4014.0,179.9667,180.2433,179.8999,179.9476,4014.0
2023-02-14 13:10:00,188.5,188.63,188.23,188.63,4766.0,179.8331,179.9571,179.5755,179.9571,4766.0
2023-02-14 13:15:00,188.76,189.12,188.53,188.56,7841.0,180.0811,180.4246,179.8617,179.8903,7841.0
2023-02-14 13:20:00,188.5,188.74,188.43,188.43,2400.0,179.8331,180.0621,179.7663,179.7663,2400.0
2023-02-14 13:25:00,188.51,188.64,188.17,188.56,2081.0,179.8426,179.9667,179.5183,179.8903,2081.0
2023-02-14 13:30:00,188.65,188.79,188.53,188.66,2294.0,179.9762,180.1098,179.8617,179.9857,2294.0
2023-02-14 13:35:00,188.84,188.96,188.57,188.92,5263.0,180.1575,180.272,179.8999,180.2338,5263.0
2023-02-14 13:40:00,189.0,189.04,188.34,188.34,3506.0,180.3101,180.3483,179.6805,179.6805,3506.0
2023-02-14 13:45:00,188.41,188.82,188.41,188.82,7093.0,179.7472,180.1384,179.7472,180.1384,7093.0
2023-02-14 13:50:00,188.94,188.96,188.63,188.96,5628.0,180.2529,180.272,179.9571,180.272,5628.0
2023-02-14 13:55:00,189.02,189.16,188.68,188.78,31022.0,180.3292,180.4628,180.0048,180.1002,31022.0
2023-02-14 14:00:00,188.73,189.37,188.69,189.24,4649.0,180.0525,180.6631,180.0144,180.5391,4649.0
2023-02-14 14:05:00,189.09,189.11,188.02,188.55,13193.0,180.396,180.4151,179.3752,179.8808,13193.0
2023-02-14 14:10:00,188.61,188.8,188.61,188.79,4722.0,179.938,180.1193,179.938,180.1098,4722.0
2023-02-14 14:15:00,188.89,189.29,188.83,189.2,23956.0,180.2052,180.5868,180.1479,180.5009,23956.0
2023-02-14 14:20:00,189.21,189.4,189.07,189.28,2615.0,180.5105,180.6917,180.3769,180.5772,2615.0
2023-02-14 14:25:00,189.3,189.36,189.04,189.32,5415.0,180.5963,180.6536,180.3483,180.6154,5415.0
2023-02-14 14:30:00,189.36,189.77,189.35,189.74,4205.0,180.6536,181.0447,180.644,181.0161,4205.0
2023-02-14 14:35:00,189.85,190.33,189.84,190.08,16670.0,181.121,181.579,181.1115,181.3405,16670.0
2023-02-14 14:40:00,189.97,190.15,189.69,189.7,6033.0,181.2355,181.4072,180.9684,180.9779,6033.0
2023-02-14 14:45:00,189.76,189.85,189.53,189.78,2906.0,181.0352,181.121,180.8157,181.0543,2906.0
2023-02-14 14:50:00,189.75,189.89,189.37,189.55,3805.0,181.0256,181.1592,180.6631,180.8348,3805.0
2023-02-14 14:55:00,189.55,189.83,189.51,189.71,5107.0,180.8348,181.102,180.7967,180.9875,5107.0
2023-02-14 15:00:00,189.7,189.91,189.49,189.65,6486.0,180.9779,181.1783,180.7776,180.9302,6486.0
2023-02-14 15:05:00,189.58,189.66,189.2,189.36,14046.0,180.8634,180.9398,180.5009,180.6536,14046.0
2023-02-14 15:10:00,189.31,189.5,188.88,189.19,8243.0,180.6059,180.7871,180.1956,180.4914,8243.0
2023-02-14 15:15:00,189.22,189.5,189.04,189.47,5652.0,180.52,180.7871,180.3483,180.7585,5652.0
2023-02-14 15:20:00,189.5,189.66,189.38,189.61,5362.0,180.7871,180.9398,180.6726,180.8921,5362.0
2023-02-14 15:25:00,189.61,189.73,189.36,189.61,13151.0,180.8921,181.0066,180.6536,180.8921,13151.0
2023-02-14 15:30:00,189.67,189.87,189.29,189.76,13626.0,180.9493,181.1401,180.5868,181.0352,13626.0
2023-02-14 15:35:00,189.71,190.03,189.71,189.86,18166.0,180.9875,181.2928,180.9875,181.1306,18166.0
2023-02-14 15:40:00,189.86,190.37,189.64,190.35,19888.0,181.1306,181.6171,180.9207,181.598,19888.0
2023-02-14 15:45:00,190.3,190.32,190.01,190.18,42310.0,181.5503,181.5694,181.2737,181.4359,42310.0
2023-02-14 15:50:00,190.13,190.38,189.58,190.37,67168.0,181.3882,181.6267,180.8634,181.6171,67168.0
2023-02-14 15:55:00,190.33,190.45,189.57,189.73,147780.0,181.579,181.6934,180.8539,181.0066,147780.0
2023-02-15 09:30:00,188.1,190.46,188.1,190.32,43343.0,179.4515,181.703,179.4515,181.5694,43343.0
2023-02-15 09:35:00,190.09,190.59,189.83,190.01,23861.0,181.35,181.827,181.102,181.2737,23861.0
2023-02-15 09:40:00,190.03,190.95,189.76,190.4,24849.0,181.2928,182.1705,181.0352,181.6457,24849.0
2023-02-15 09:45:00,190.52,190.86,190.08,190.47,4422.0,181.7602,182.0846,181.3405,181.7125,4422.0
2023-02-15 09:50:00,190.71,190.84,189.05,189.12,7923.0,181.9415,182.0655,180.3578,180.4246,7923.0
2023-02-15 09:55:00,189.36,189.92,189.19,189.69,6187.0,180.6536,181.1878,180.4914,180.9684,6187.0
2023-02-15 10:00:00,189.99,190.1,189.54,189.89,5402.0,181.2546,181.3595,180.8253,181.1592,5402.0
2023-02-15 10:05:00,189.78,189.8,188.6,188.81,6421.0,181.0543,181.0733,179.9285,180.1289,6421.0
2023-02-15 10:10:00,188.71,189.62,188.46,189.39,6976.0,180.0334,180.9016,179.7949,180.6822,6976.0
2023-02-15 10:15:00,189.64,189.9,189.38,189.81,4328.0,180.9207,181.1687,180.6726,181.0829,4328.0
2023-02-15 10:20:00,189.77,190.14,189.77,190.06,3547.0,181.0447,181.3977,181.0447,181.3214,3547.0
2023-02-15 10:25:00,189.99,190.65,189.96,190.56,17600.0,181.2546,181.8843,181.226,181.7984,17600.0
2023-02-15 10:30:00,190.55,191.43,190.39,191.23,21224.0,181.7888,182.6284,181.6362,182.4376,21224.0
2023-02-15 10:35:00,191.17,191.27,190.91,191.12,10542.0,182.3803,182.4757,182.1323,182.3326,10542.0
2023-02-15 10:40:00,191.15,191.24,190.62,190.62,14224.0,182.3613,182.4471,181.8556,181.8556,14224.0
2023-02-15 10:45:00,190.67,190.68,190.29,190.4,8531.0,181.9033,181.9129,181.5408,181.6457,8531.0
2023-02-15 10:50:00,190.56,190.87,190.43,190.78,12529.0,181.7984,182.0941,181.6744,182.0083,12529.0
2023-02-15 10:55:00,190.74,191.05,190.69,190.77,7701.0,181.9701,182.2659,181.9224,181.9987,7701.0
2023-02-15 11:00:00,190.59,190.8,190.55,190.77,6728.0,181.827,182.0274,181.7888,181.9987,6728.0
2023-02-15 11:05:00,190.77,191.18,190.68,190.77,7630.0,181.9987,182.3899,181.9129,181.9987,7630.0
2023-02-15 11:10:00,190.85,190.93,190.67,190.83,4813.0,182.0751,182.1514,181.9033,182.056,4813.0
2023-02-15 11:15:00,190.64,190.86,190.47,190.58,5500.0,181.8747,182.0846,181.7125,181.8175,5500.0
2023-02-15 11:20:00,190.67,190.71,190.37,190.52,3630.0,181.9033,181.9415,181.6171,181.7602,3630.0
2023-02-15 11:25:00,190.53,190.86,190.43,190.76,8346.0,181.7698,182.0846,181.6744,181.9892,8346.0
2023-02-15 11:30:00,190.81,190.81,190.33,190.45,23211.0,182.0369,182.0369,181.579,181.6934,23211.0
2023-02-15 11:35:00,190.44,190.65,190.43,190.59,3769.0,181.6839,181.8843,181.6744,181.827,3769.0
2023-02-15 11:40:00,190.53,190.95,190.53,190.78,7137.0,181.7698,182.1705,181.7698,182.0083,7137.0
2023-02-15 11:45:00,190.87,191.12,190.87,191.02,4204.0,182.0941,182.3326,182.0941,182.2372,4204.0
2023-02-15 11:50:00,191.03,191.13,191.02,191.08,1631.0,182.2468,182.3422,182.2372,182.2945,1631.0
2023-02-15 11:55:00,191.14,191.32,191.12,191.16,4976.0,182.3517,182.5234,182.3326,182.3708,4976.0
2023-02-15 12:00:00,191.09,191.39,190.88,191.2,5609.0,182.304,182.5902,182.1037,182.409,5609.0
2023-02-15 12:05:00,191.29,191.44,190.9,190.91,6161.0,182.4948,182.6379,182.1228,182.1323,6161.0
2023-02-15 12:10:00,190.84,190.94,190.72,190.91,1856.0,182.0655,182.1609,181.951,182.1323,1856.0
2023-02-15 12:15:00,190.73,190.92,190.67,190.88,5786.0,181.9606,182.1418,181.9033,182.1037,5786.0
2023-02-15 12:20:00,190.88,191.01,190.67,190.67,3538.0,182.1037,182.2277,181.9033,181.9033,3538.0
2023-02-15 12:25:00,190.73,190.86,190.43,190.55,4798.0,181.9606,182.0846,181.6744,181.7888,4798.0
2023-02-15 12:30:00,190.44,190.61,190.31,190.61,4162.0,181.6839,181.8461,181.5599,181.8461,4162.0
2023-02-15 12:35:00,190.68,190.76,190.24,190.49,6118.0,181.9129,181.9892,181.4931,181.7316,6118.0
2023-02-15 12:40:00,190.57,190.95,190.57,190.95,1830.0,181.8079,182.1705,181.8079,182.1705,1830.0
2023-02-15 12:45:00,190.91,190.92,190.69,190.88,1423.0,182.1323,182.1418,181.9224,182.1037,1423.0
2023-02-15 12:50:00,190.88,191.02,190.8,190.98,2497.0,182.1037,182.2372,182.0274,182.1991,2497.0
2023-02-15 12:55:00,191.1,191.1,190.81,190.99,2773.0,182.3136,182.3136,182.0369,182.2086,2773.0
2023-02-15 13:00:00,191.05,191.12,190.88,190.89,2477.0,182.2659,182.3326,182.1037,182.1132,2477.0
2023-02-15 13:05:00,190.74,190.9,190.61,190.9,1230.0,181.9701,182.1228,181.8461,182.1228,1230.0
2023-02-15 13:10:00,191.22,191.35,191.18,191.21,3217.0,182.428,182.5521,182.3899,182.4185,3217.0
2023-02-15 13:15:00,191.27,191.57,191.08,191.57,12025.0,182.4757,182.762,182.2945,182.762,12025.0
2023-02-15 13:20:00,191.65,191.72,191.56,191.64,8064.0,182.8383,182.9051,182.7524,182.8287,8064.0
2023-02-15 13:25:00,191.6,191.79,191.52,191.66,7956.0,182.7906,182.9718,182.7142,182.8478,7956.0
2023-02-15 13:30:00,191.73,191.76,191.45,191.54,5111.0,182.9146,182.9432,182.6475,182.7333,5111.0
2023-02-15 13:35:00,191.51,191.64,191.38,191.59,2500.0,182.7047,182.8287,182.5807,182.781,2500.0
2023-02-15 13:40:00,191.59,191.76,191.45,191.7,4573.0,182.781,182.9432,182.6475,182.886,4573.0
2023-02-15 13:45:00,191.71,191.79,191.37,191.5,2743.0,182.8955,182.9718,182.5711,182.6952,2743.0
2023-02-15 13:50:00,191.44,191.78,191.44,191.69,1362.0,182.6379,182.9623,182.6379,182.8764,1362.0
2023-02-15 13:55:00,191.65,191.83,191.61,191.72,3426.0,182.8383,183.01,182.8001,182.9051,3426.0
2023-02-15 14:00:00,191.76,191.84,191.71,191.78,2651.0,182.9432,183.0195,182.8955,182.9623,2651.0
2023-02-15 14:05:00,191.84,192.12,191.77,192.06,4782.0,183.0195,183.2867,182.9528,183.2294,4782.0
2023-02-15 14:10:00,192.0,192.29,191.96,192.18,6039.0,183.1722,183.4488,183.134,183.3439,6039.0
2023-02-15 14:15:00,192.29,192.32,191.9,191.96,5627.0,183.4488,183.4775,183.0768,183.134,5627.0
2023-02-15 14:20:00,191.96,192.19,191.92,192.12,6526.0,183.134,183.3534,183.0959,183.2867,6526.0
2023-02-15 14:25:00,192.08,192.08,191.9,192.06,4200.0,183.2485,183.2485,183.0768,183.2294,4200.0
2023-02-15 14:30:00,192.19,192.22,191.97,192.16,7120.0,183.3534,183.3821,183.1436,183.3248,7120.0
2023-02-15 14:35:00,192.25,192.49,192.17,192.34,7983.0,183.4107,183.6397,183.3344,183.4965,7983.0
2023-02-15 14:40:00,192.31,192.54,192.23,192.48,5799.0,183.4679,183.6874,183.3916,183.6301,5799.0
2023-02-15 14:45:00,192.51,192.53,192.23,192.27,4146.0,183.6587,183.6778,183.3916,183.4298,4146.0
2023-02-15 14:50:00,192.26,192.29,192.1,192.17,4666.0,183.4202,183.4488,183.2676,183.3344,4666.0
2023-02-15 14:55:00,192.15,192.17,191.79,191.94,6649.0,183.3153,183.3344,182.9718,183.1149,6649.0
2023-02-15 15:00:00,192.05,192.2,191.95,192.02,4350.0,183.2199,183.363,183.1245,183.1913,4350.0
2023-02-15 15:05:00,192.06,192.34,192.06,192.2,5816.0,183.2294,183.4965,183.2294,183.363,5816.0
2023-02-15 15:10:00,192.19,192.42,191.96,191.97,8874.0,183.3534,183.5729,183.134,183.1436,8874.0
2023-02-15 15:15:00,192.04,192.07,191.74,191.82,9782.0,183.2103,183.239,182.9241,183.0005,9782.0
2023-02-15 15:20:00,191.82,192.01,191.63,191.64,7375.0,183.0005,183.1817,182.8192,182.8287,7375.0
2023-02-15 15:25:00,191.64,191.88,191.6,191.79,9270.0,182.8287,183.0577,182.7906,182.9718,9270.0
2023-02-15 15:30:00,191.84,192.27,191.84,192.26,14724.0,183.0195,183.4298,183.0195,183.4202,14724.0
2023-02-15 15:35:00,192.22,192.35,191.98,191.99,13813.0,183.3821,183.5061,183.1531,183.1626,13813.0
2023-02-15 15:40:00,192.0,192.1,191.79,191.96,9538.0,183.1722,183.2676,182.9718,183.134,9538.0
2023-02-15 15:45:00,191.96,192.43,191.88,192.38,14624.0,183.134,183.5824,183.0577,183.5347,14624.0
2023-02-15 15:50:00,192.43,192.6,192.27,192.35,39732.0,183.5824,183.7446,183.4298,183.5061,39732.0
2023-02-15 15:55:00,192.23,193.55,192.23,193.33,187193.0,183.3916,184.6509,183.3916,184.441,187193.0
2023-02-16 09:30:00,190.55,192.41,190.4,191.72,35070.0,181.7888,183.5633,181.6457,182.9051,35070.0
2023-02-16 09:35:00,191.83,191.97,190.64,191.89,11264.0,183.01,183.1436,181.8747,183.0672,11264.0
2023-02-16 09:40:00,191.95,192.08,191.1,191.87,23792.0,183.1245,183.2485,182.3136,183.0482,23792.0
2023-02-16 09:45:00,191.81,193.01,191.68,192.75,29684.0,182.9909,184.1357,182.8669,183.8877,29684.0
2023-02-16 09:50:00,192.68,193.07,192.31,192.41,9920.0,183.8209,184.193,183.4679,183.5633,9920.0
2023-02-16 09:55:00,192.42,192.57,191.94,192.05,8846.0,183.5729,183.716,183.1149,183.2199,8846.0
2023-02-16 10:00:00,192.06,192.06,191.17,191.17,12463.0,183.2294,183.2294,182.3803,182.3803,12463.0
2023-02-16 10:05:00,191.29,191.78,191.2,191.41,8866.0,182.4948,182.9623,182.409,182.6093,8866.0
2023-02-16 10:10:00,191.31,191.67,191.08,191.17,5042.0,182.5139,182.8574,182.2945,182.3803,5042.0
2023-02-16 10:15:00,191.32,191.66,191.17,191.49,7051.0,182.5234,182.8478,182.3803,182.6856,7051.0
2023-02-16 10:20:00,191.48,192.11,191.48,191.76,9907.0,182.6761,183.2771,182.6761,182.9432,9907.0
2023-02-16 10:25:00,191.9,192.09,191.66,192.09,8758.0,183.0768,183.258,182.8478,183.258,8758.0
2023-02-16 10:30:00,192.02,192.49,192.01,192.49,6772.0,183.1913,183.6397,183.1817,183.6397,6772.0
2023-02-16 10:35:00,192.48,192.96,192.24,192.67,6153.0,183.6301,184.088,183.4011,183.8114,6153.0
2023-02-16 10:40:00,192.5,192.65,192.25,192.27,5887.0,183.6492,183.7923,183.4107,183.4298,5887.0
2023-02-16 10:45:00,192.26,192.81,192.26,192.8,7824.0,183.4202,183.9449,183.4202,183.9354,7824.0
2023-02-16 10:50:00,192.84,192.85,192.36,192.49,5400.0,183.9736,183.9831,183.5156,183.6397,5400.0
2023-02-16 10:55:00,192.4,192.43,192.11,192.39,6100.0,183.5538,183.5824,183.2771,183.5442,6100.0
2023-02-16 11:00:00,192.36,192.91,192.29,192.91,5137.0,183.5156,184.0403,183.4488,184.0403,5137.0
2023-02-16 11:05:00,192.91,192.91,192.03,192.22,7010.0,184.0403,184.0403,183.2008,183.3821,7010.0
2023-02-16 11:10:00,192.27,192.33,191.88,192.13,8472.0,183.4298,183.487,183.0577,183.2962,8472.0
2023-02-16 11:15:00,192.1,192.25,191.9,192.03,5938.0,183.2676,183.4107,183.0768,183.2008,5938.0
2023-02-16 11:20:00,192.08,192.14,191.67,191.81,4795.0,183.2485,183.3057,182.8574,182.9909,4795.0
2023-02-16 11:25:00,191.74,191.99,191.54,191.97,6103.0,182.9241,183.1626,182.7333,183.1436,6103.0
2023-02-16 11:30:00,191.96,192.24,191.87,192.06,4073.0,183.134,183.4011,183.0482,183.2294,4073.0
2023-02-16 11:35:00,192.19,192.19,191.71,191.9,5681.0,183.3534,183.3534,182.8955,183.0768,5681.0
2023-02-16 11:40:00,192.02,192.63,191.96,192.48,17147.0,183.1913,183.7732,183.134,183.6301,17147.0
2023-02-16 11:45:00,192.54,193.09,192.54,193.07,9407.0,183.6874,184.2121,183.6874,184.193,9407.0
2023-02-16 11:50:00,193.07,193.29,192.95,193.04,11302.0,184.193,184.4029,184.0785,184.1644,11302.0
2023-02-16 11:55:00,192.97,193.29,192.97,193.02,13766.0,184.0976,184.4029,184.0976,184.1453,13766.0
2023-02-16 12:00:00,192.96,193.1,192.86,192.95,7654.0,184.088,184.2216,183.9926,184.0785,7654.0
2023-02-16 12:05:00,192.96,193.19,192.79,192.92,4619.0,184.088,184.3075,183.9259,184.0499,4619.0
2023-02-16 12:10:00,193.03,193.14,192.9,192.93,3291.0,184.1548,184.2598,184.0308,184.0594,3291.0
2023-02-16 12:15:00,192.96,193.03,192.25,192.25,4655.0,184.088,184.1548,183.4107,183.4107,4655.0
2023-02-16 12:20:00,192.14,193.03,192.14,193.02,9862.0,183.3057,184.1548,183.3057,184.1453,9862.0
2023-02-16 12:25:00,193.06,193.16,192.94,192.99,3288.0,184.1834,184.2788,184.069,184.1167,3288.0
2023-02-16 12:30:00,193.01,193.36,192.99,193.25,4084.0,184.1357,184.4696,184.1167,184.3647,4084.0
2023-02-16 12:35:00,193.25,193.46,193.11,193.2,4710.0,184.3647,184.5651,184.2311,184.317,4710.0
2023-02-16 12:40:00,193.1,193.21,193.04,193.21,1665.0,184.2216,184.3265,184.1644,184.3265,1665.0
2023-02-16 12:45:00,193.28,193.33,193.13,193.33,4931.0,184.3933,184.441,184.2502,184.441,4931.0
2023-02-16 12:50:00,193.24,193.27,192.92,193.08,7465.0,184.3552,184.3838,184.0499,184.2025,7465.0
2023-02-16 12:55:00,193.06,193.14,192.66,192.84,8291.0,184.1834,184.2598,183.8018,183.9736,8291.0
2023-02-16 13:00:00,192.85,193.08,192.6,192.81,6007.0,183.9831,184.2025,183.7446,183.9449,6007.0
2023-02-16 13:05:00,192.83,193.14,192.77,193.13,4204.0,183.964,184.2598,183.9068,184.2502,4204.0
2023-02-16 13:10:00,193.16,193.16,192.72,192.72,4031.0,184.2788,184.2788,183.8591,183.8591,4031.0
2023-02-16 13:15:00,192.7,192.8,192.6,192.75,4091.0,183.84,183.9354,183.7446,183.8877,4091.0
2023-02-16 13:20:00,192.83,192.85,192.66,192.85,4852.0,183.964,183.9831,183.8018,183.9831,4852.0
2023-02-16 13:25:00,192.81,192.89,192.51,192.58,3462.0,183.9449,184.0213,183.6587,183.7255,3462.0
2023-02-16 13:30:00,192.62,192.75,192.37,192.71,7944.0,183.7637,183.8877,183.5252,183.8495,7944.0
2023-02-16 13:35:00,192.83,193.03,192.75,192.97,3134.0,183.964,184.1548,183.8877,184.0976,3134.0
2023-02-16 13:40:00,192.94,193.09,192.83,193.09,3600.0,184.069,184.2121,183.964,184.2121,3600.0
2023-02-16 13:45:00,193.12,193.24,192.99,193.19,9188.0,184.2407,184.3552,184.1167,184.3075,9188.0
2023-02-16 13:50:00,193.25,193.28,193.0,193.24,10366.0,184.3647,184.3933,184.1262,184.3552,10366.0
2023-02-16 13:55:00,193.22,193.55,193.18,193.51,9339.0,184.3361,184.6509,184.2979,184.6128,9339.0
2023-02-16 14:00:00,193.56,193.81,193.53,193.77,10142.0,184.6605,184.899,184.6318,184.8608,10142.0
2023-02-16 14:05:00,193.72,193.78,193.36,193.41,12399.0,184.8131,184.8703,184.4696,184.5174,12399.0
2023-02-16 14:10:00,193.31,193.43,193.07,193.2,4244.0,184.4219,184.5364,184.193,184.317,4244.0
2023-02-16 14:15:00,193.22,193.36,193.06,193.06,5025.0,184.3361,184.4696,184.1834,184.1834,5025.0
2023-02-16 14:20:00,193.08,193.19,192.82,193.18,5634.0,184.2025,184.3075,183.9545,184.2979,5634.0
2023-02-16 14:25:00,193.2,193.49,193.2,193.28,3819.0,184.317,184.5937,184.317,184.3933,3819.0
2023-02-16 14:30:00,193.25,193.58,193.25,193.36,5275.0,184.3647,184.6795,184.3647,184.4696,5275.0
2023-02-16 14:35:00,193.4,193.71,193.4,193.59,5600.0,184.5078,184.8036,184.5078,184.6891,5600.0
2023-02-16 14:40:00,193.61,193.61,193.22,193.34,7212.0,184.7082,184.7082,184.3361,184.4506,7212.0
2023-02-16 14:45:00,193.35,193.47,193.25,193.3,7955.0,184.4601,184.5746,184.3647,184.4124,7955.0
2023-02-16 14:50:00,193.28,193.33,193.18,193.18,7309.0,184.3933,184.441,184.2979,184.2979,7309.0
2023-02-16 14:55:00,193.33,193.35,193.13,193.25,4861.0,184.441,184.4601,184.2502,184.3647,4861.0
2023-02-16 15:00:00,193.2,193.32,192.93,192.99,7921.0,184.317,184.4315,184.0594,184.1167,7921.0
2023-02-16 15:05:00,192.98,193.22,192.52,193.05,20498.0,184.1071,184.3361,183.6683,184.1739,20498.0
2023-02-16 15:10:00,193.05,193.06,192.75,192.79,11539.0,184.1739,184.1834,183.8877,183.9259,11539.0
2023-02-16 15:15:00,192.71,192.84,192.11,192.21,13512.0,183.8495,183.9736,183.2771,183.3725,13512.0
2023-02-16 15:20:00,192.17,192.2,191.75,191.85,19164.0,183.3344,183.363,182.9337,183.0291,19164.0
2023-02-16 15:25:00,191.72,191.81,191.13,191.14,15987.0,182.9051,182.9909,182.3422,182.3517,15987.0
2023-02-16 15:30:00,191.12,191.19,190.72,190.9,35466.0,182.3326,182.3994,181.951,182.1228,35466.0
2023-02-16 15:35:00,190.96,191.36,190.78,191.07,32532.0,182.18,182.5616,182.0083,182.2849,32532.0
2023-02-16 15:40:00,191.07,191.25,190.76,191.22,53170.0,182.2849,182.4567,181.9892,182.428,53170.0
2023-02-16 15:45:00,191.23,191.45,190.87,191.35,31827.0,182.4376,182.6475,182.0941,182.5521,31827.0
2023-02-16 15:50:00,191.3,191.84,190.81,191.41,98835.0,182.5044,183.0195,182.0369,182.6093,98835.0
2023-02-16 15:55:00,191.41,191.46,190.99,191.27,220581.0,182.6093,182.657,182.2086,182.4757,220581.0
2023-02-17 09:30:00,190.71,191.72,190.6,191.39,61815.0,181.9415,182.9051,181.8365,182.5902,61815.0
2023-02-17 09:35:00,191.4,191.4,190.0,190.09,15747.0,182.5998,182.5998,181.2641,181.35,15747.0
2023-02-17 09:40:00,189.87,190.28,189.56,189.66,13320.0,181.1401,181.5313,180.8444,180.9398,13320.0
2023-02-17 09:45:00,189.18,189.49,188.73,189.09,7926.0,180.4818,180.7776,180.0525,180.396,7926.0
2023-02-17 09:50:00,189.15,189.33,188.84,188.89,46518.0,180.4532,180.6249,180.1575,180.2052,46518.0
2023-02-17 09:55:00,188.93,189.5,188.78,189.5,15882.0,180.2433,180.7871,180.1002,180.7871,15882.0
2023-02-17 10:00:00,189.51,189.79,189.29,189.55,6585.0,180.7967,181.0638,180.5868,180.8348,6585.0
2023-02-17 10:05:00,189.53,189.53,189.03,189.21,6800.0,180.8157,180.8157,180.3387,180.5105,6800.0
2023-02-17 10:10:00,189.09,189.58,188.88,189.34,2370.0,180.396,180.8634,180.1956,180.6345,2370.0
2023-02-17 10:15:00,189.5,189.99,189.09,189.85,8346.0,180.7871,181.2546,180.396,181.121,8346.0
2023-02-17 10:20:00,189.79,190.2,189.72,189.72,5291.0,181.0638,181.4549,180.997,180.997,5291.0
2023-02-17 10:25:00,189.81,189.81,189.12,189.24,3340.0,181.0829,181.0829,180.4246,180.5391,3340.0
2023-02-17 10:30:00,189.29,189.72,189.24,189.47,7716.0,180.5868,180.997,180.5391,180.7585,7716.0
2023-02-17 10:35:00,189.43,190.15,189.24,189.34,11961.0,180.7203,181.4072,180.5391,180.6345,11961.0
2023-02-17 10:40:00,189.23,189.23,188.93,189.15,6536.0,180.5295,180.5295,180.2433,180.4532,6536.0
2023-02-17 10:45:00,189.19,189.31,188.89,188.99,53744.0,180.4914,180.6059,180.2052,180.3006,53744.0
2023-02-17 10:50:00,188.83,189.15,188.83,189.01,5422.0,180.1479,180.4532,180.1479,180.3197,5422.0
2023-02-17 10:55:00,188.9,189.4,188.71,189.31,24766.0,180.2147,180.6917,180.0334,180.6059,24766.0
2023-02-17 11:00:00,189.24,189.54,189.05,189.42,37247.0,180.5391,180.8253,180.3578,180.7108,37247.0
2023-02-17 11:05:00,189.43,189.97,189.33,189.58,29953.0,180.7203,181.2355,180.6249,180.8634,29953.0
2023-02-17 11:10:00,189.55,190.02,189.44,189.83,27840.0,180.8348,181.2832,180.7299,181.102,27840.0
2023-02-17 11:15:00,189.84,189.84,189.32,189.57,25031.0,181.1115,181.1115,180.6154,180.8539,25031.0
2023-02-17 11:20:00,189.53,189.55,188.73,188.92,23442.0,180.8157,180.8348,180.0525,180.2338,23442.0
2023-02-17 11:25:00,188.86,188.94,188.53,188.73,54163.0,180.1766,180.2529,179.8617,180.0525,54163.0
2023-02-17 11:30:00,188.73,188.79,188.32,188.56,33234.0,180.0525,180.1098,179.6614,179.8903,33234.0
2023-02-17 11:35:00,188.56,188.56,187.91,187.99,47956.0,179.8903,179.8903,179.2702,179.3466,47956.0
2023-02-17 11:40:00,187.99,188.17,187.87,188.08,28902.0,179.3466,179.5183,179.2321,179.4324,28902.0
2023-02-17 11:45:00,188.07,188.4,187.81,188.16,19185.0,179.4229,179.7377,179.1748,179.5087,19185.0
2023-02-17 11:50:00,188.1,188.16,187.02,187.15,17629.0,179.4515,179.5087,178.4212,178.5452,17629.0
2023-02-17 11:55:00,187.3,187.56,187.18,187.48,8983.0,178.6883,178.9363,178.5738,178.86,8983.0
2023-02-17 12:00:00,187.49,187.89,187.48,187.63,4679.0,178.8695,179.2512,178.86,179.0031,4679.0
2023-02-17 12:05:00,187.66,188.02,187.65,187.79,5229.0,179.0317,179.3752,179.0222,179.1557,5229.0
2023-02-17 12:10:00,187.94,188.2,187.65,187.66,3630.0,179.2989,179.5469,179.0222,179.0317,3630.0
2023-02-17 12:15:00,187.75,187.78,187.32,187.39,2305.0,179.1176,179.1462,178.7074,178.7741,2305.0
2023-02-17 12:20:00,187.31,187.56,187.27,187.46,7044.0,178.6978,178.9363,178.6597,178.8409,7044.0
2023-02-17 12:25:00,187.56,187.66,187.45,187.56,1336.0,178.9363,179.0317,178.8314,178.9363,1336.0
2023-02-17 12:30:00,187.58,187.59,187.32,187.36,5187.0,178.9554,178.9649,178.7074,178.7455,5187.0
2023-02-17 12:35:00,187.28,187.53,187.1,187.1,2300.0,178.6692,178.9077,178.4975,178.4975,2300.0
2023-02-17 12:40:00,187.22,187.22,186.76,186.84,4156.0,178.612,178.612,178.1731,178.2494,4156.0
2023-02-17 12:45:00,186.94,187.09,186.82,186.86,4244.0,178.3448,178.4879,178.2303,178.2685,4244.0
2023-02-17 12:50:00,186.87,187.01,186.61,186.74,2723.0,178.278,178.4116,178.03,178.154,2723.0
2023-02-17 12:55:00,186.77,187.21,186.76,187.15,6177.0,178.1826,178.6024,178.1731,178.5452,6177.0
2023-02-17 13:00:00,187.27,187.27,186.92,186.92,2393.0,178.6597,178.6597,178.3257,178.3257,2393.0
2023-02-17 13:05:00,187.06,187.39,187.03,187.39,3531.0,178.4593,178.7741,178.4307,178.7741,3531.0
2023-02-17 13:10:00,187.42,187.64,187.32,187.33,3609.0,178.8028,179.0126,178.7074,178.7169,3609.0
2023-02-17 13:15:00,187.46,187.53,187.46,187.49,1000.0,178.8409,178.9077,178.8409,178.8695,1000.0
2023-02-17 13:20:00,187.43,187.43,187.13,187.13,2536.0,178.8123,178.8123,178.5261,178.5261,2536.0
2023-02-17 13:25:00,187.16,187.16,186.88,186.93,1471.0,178.5547,178.5547,178.2876,178.3353,1471.0
2023-02-17 13:30:00,186.96,187.19,186.81,187.19,3897.0,178.3639,178.5833,178.2208,178.5833,3897.0
2023-02-17 13:35:00,187.25,187.33,187.12,187.12,5203.0,178.6406,178.7169,178.5166,178.5166,5203.0
2023-02-17 13:40:00,187.12,187.75,187.04,187.59,33937.0,178.5166,179.1176,178.4402,178.9649,33937.0
2023-02-17 13:45:00,187.66,187.79,187.56,187.66,32500.0,179.0317,179.1557,178.9363,179.0317,32500.0
2023-02-17 13:50:00,187.62,187.73,187.46,187.53,35610.0,178.9936,179.0985,178.8409,178.9077,35610.0
2023-02-17 13:55:00,187.53,187.8,187.51,187.75,35371.0,178.9077,179.1653,178.8886,179.1176,35371.0
2023-02-17 14:00:00,187.77,188.48,187.77,188.21,33489.0,179.1367,179.814,179.1367,179.5564,33489.0
2023-02-17 14:05:00,188.33,188.95,187.92,188.03,23187.0,179.6709,180.2624,179.2798,179.3847,23187.0
2023-02-17 14:10:00,187.83,188.18,187.77,187.77,1853.0,179.1939,179.5278,179.1367,179.1367,1853.0
2023-02-17 14:15:00,187.77,188.02,187.77,187.88,3578.0,179.1367,179.3752,179.1367,179.2416,3578.0
2023-02-17 14:20:00,188.09,188.66,188.09,188.66,4922.0,179.442,179.9857,179.442,179.9857,4922.0
2023-02-17 14:25:00,188.61,188.75,188.32,188.32,3838.0,179.938,180.0716,179.6614,179.6614,3838.0
2023-02-17 14:30:00,188.37,188.82,188.37,188.75,3007.0,179.7091,180.1384,179.7091,180.0716,3007.0
2023-02-17 14:35:00,188.83,188.91,188.7,188.88,5529.0,180.1479,180.2243,180.0239,180.1956,5529.0
2023-02-17 14:40:00,188.84,188.84,188.47,188.48,4317.0,180.1575,180.1575,179.8045,179.814,4317.0
2023-02-17 14:45:00,188.48,188.78,188.4,188.75,2795.0,179.814,180.1002,179.7377,180.0716,2795.0
2023-02-17 14:50:00,188.83,189.09,188.81,188.94,13012.0,180.1479,180.396,180.1289,180.2529,13012.0
2023-02-17 14:55:00,189.0,189.11,188.91,189.0,16027.0,180.3101,180.4151,180.2243,180.3101,16027.0
2023-02-17 15:00:00,189.03,189.29,188.65,188.65,12819.0,180.3387,180.5868,179.9762,179.9762,12819.0
2023-02-17 15:05:00,188.71,189.11,188.53,189.04,7500.0,180.0334,180.4151,179.8617,180.3483,7500.0
2023-02-17 15:10:00,189.08,189.18,188.58,188.87,5041.0,180.3864,180.4818,179.9094,180.1861,5041.0
2023-02-17 15:15:00,188.98,189.18,188.73,188.88,4700.0,180.291,180.4818,180.0525,180.1956,4700.0
2023-02-17 15:20:00,188.86,189.02,188.69,188.89,5249.0,180.1766,180.3292,180.0144,180.2052,5249.0
2023-02-17 15:25:00,188.88,188.97,188.37,188.37,6269.0,180.1956,180.2815,179.7091,179.7091,6269.0
2023-02-17 15:30:00,188.45,189.02,188.41,189.02,12267.0,179.7854,180.3292,179.7472,180.3292,12267.0
2023-02-17 15:35:00,189.02,189.29,188.69,188.83,7422.0,180.3292,180.5868,180.0144,180.1479,7422.0
2023-02-17 15:40:00,188.75,188.99,188.75,188.9,9140.0,180.0716,180.3006,180.0716,180.2147,9140.0
2023-02-17 15:45:00,188.87,188.99,188.71,188.77,18468.0,180.1861,180.3006,180.0334,180.0907,18468.0
2023-02-17 15:50:00,188.96,189.11,188.43,188.5,49396.0,180.272,180.4151,179.7663,179.8331,49396.0
2023-02-17 15:55:00,188.48,188.76,188.31,188.48,102319.0,179.814,180.0811,179.6518,179.814,102319.0
2023-02-21 09:30:00,185.47,186.46,185.44,186.46,22454.0,176.9424,177.8869,176.9138,177.8869,22454.0
2023-02-21 09:35:00,186.36,186.88,186.36,186.68,13978.0,177.7915,178.2876,177.7915,178.0968,13978.0
2023-02-21 09:40:00,186.83,187.19,186.61,186.72,9312.0,178.2399,178.5833,178.03,178.1349,9312.0
2023-02-21 09:45:00,186.51,186.99,186.1,186.3,12569.0,177.9346,178.3925,177.5435,177.7343,12569.0
2023-02-21 09:50:00,186.3,186.89,186.19,186.25,15417.0,177.7343,178.2971,177.6293,177.6866,15417.0
2023-02-21 09:55:00,186.09,186.2,185.48,185.58,6167.0,177.5339,177.6389,176.952,177.0474,6167.0
2023-02-21 10:00:00,185.67,185.9,185.32,185.61,7472.0,177.1332,177.3526,176.7993,177.076,7472.0
2023-02-21 10:05:00,185.46,185.82,185.26,185.5,5728.0,176.9329,177.2763,176.7421,176.971,5728.0
2023-02-21 10:10:00,185.6,185.65,184.56,184.75,19404.0,177.0664,177.1141,176.0743,176.2555,19404.0
2023-02-21 10:15:00,184.7,185.07,184.4,184.98,10485.0,176.2078,176.5608,175.9216,176.4749,10485.0
2023-02-21 10:20:00,185.03,185.22,184.71,185.05,5599.0,176.5226,176.7039,176.2174,176.5417,5599.0
2023-02-21 10:25:00,184.83,184.99,184.7,184.88,5157.0,176.3318,176.4845,176.2078,176.3795,5157.0
2023-02-21 10:30:00,184.87,185.2,184.7,185.17,5556.0,176.37,176.6848,176.2078,176.6562,5556.0
2023-02-21 10:35:00,185.18,185.52,184.95,185.16,6321.0,176.6658,176.9901,176.4463,176.6467,6321.0
2023-02-21 10:40:00,185.16,185.47,184.91,184.91,6434.0,176.6467,176.9424,176.4082,176.4082,6434.0
2023-02-21 10:45:00,184.99,185.24,184.86,185.14,7207.0,176.4845,176.723,176.3605,176.6276,7207.0
2023-02-21 10:50:00,185.14,185.35,185.1,185.17,8993.0,176.6276,176.8279,176.5894,176.6562,8993.0
2023-02-21 10:55:00,185.14,185.38,184.97,185.26,10242.0,176.6276,176.8566,176.4654,176.7421,10242.0
2023-02-21 11:00:00,185.42,185.87,185.32,185.44,5058.0,176.8947,177.324,176.7993,176.9138,5058.0
2023-02-21 11:05:00,185.34,185.4,184.95,184.95,4886.0,176.8184,176.8756,176.4463,176.4463,4886.0
2023-02-21 11:10:00,185.03,185.13,184.75,184.94,6231.0,176.5226,176.6181,176.2555,176.4368,6231.0
2023-02-21 11:15:00,184.8,184.83,184.48,184.54,3737.0,176.3032,176.3318,175.9979,176.0552,3737.0
2023-02-21 11:20:00,184.51,184.86,184.51,184.85,4200.0,176.0266,176.3605,176.0266,176.3509,4200.0
2023-02-21 11:25:00,184.92,184.99,184.29,184.45,4767.0,176.4177,176.4845,175.8167,175.9693,4767.0
2023-02-21 11:30:00,184.33,184.4,183.88,184.28,9909.0,175.8548,175.9216,175.4255,175.8071,9909.0
2023-02-21 11:35:00,184.35,184.56,184.23,184.23,4605.0,175.8739,176.0743,175.7594,175.7594,4605.0
2023-02-21 11:40:00,184.26,184.31,184.05,184.11,3613.0,175.7881,175.8358,175.5877,175.6449,3613.0
2023-02-21 11:45:00,184.06,184.16,183.83,183.87,5094.0,175.5972,175.6926,175.3778,175.416,5094.0
2023-02-21 11:50:00,183.8,183.8,183.44,183.59,6246.0,175.3492,175.3492,175.0058,175.1489,6246.0
2023-02-21 11:55:00,183.59,183.59,183.12,183.18,7508.0,175.1489,175.1489,174.7005,174.7577,7508.0
2023-02-21 12:00:00,183.16,183.22,182.83,183.02,10902.0,174.7386,174.7959,174.4238,174.6051,10902.0
2023-02-21 12:05:00,183.09,183.39,183.06,183.31,7695.0,174.6718,174.9581,174.6432,174.8817,7695.0
2023-02-21 12:10:00,183.35,183.46,183.2,183.46,4641.0,174.9199,175.0248,174.7768,175.0248,4641.0
2023-02-21 12:15:00,183.47,183.68,183.27,183.52,3200.0,175.0344,175.2347,174.8436,175.0821,3200.0
2023-02-21 12:20:00,183.51,183.64,183.07,183.23,5564.0,175.0725,175.1966,174.6528,174.8054,5564.0
2023-02-21 12:25:00,183.23,183.23,182.94,182.94,4636.0,174.8054,174.8054,174.5287,174.5287,4636.0
2023-02-21 12:30:00,183.0,183.51,183.0,183.51,3743.0,174.586,175.0725,174.586,175.0725,3743.0
2023-02-21 12:35:00,183.59,183.59,183.34,183.45,3631.0,175.1489,175.1489,174.9104,175.0153,3631.0
2023-02-21 12:40:00,183.53,183.53,183.31,183.39,2984.0,175.0916,175.0916,174.8817,174.9581,2984.0
2023-02-21 12:45:00,183.32,183.72,183.32,183.63,4513.0,174.8913,175.2729,174.8913,175.187,4513.0
2023-02-21 12:50:00,183.56,183.78,183.56,183.77,4523.0,175.1202,175.3301,175.1202,175.3206,4523.0
2023-02-21 12:55:00,183.76,183.9,183.69,183.84,4270.0,175.311,175.4446,175.2443,175.3874,4270.0
2023-02-21 13:00:00,183.84,183.89,183.53,183.72,3449.0,175.3874,175.4351,175.0916,175.2729,3449.0
2023-02-21 13:05:00,183.68,183.68,183.29,183.36,2245.0,175.2347,175.2347,174.8627,174.9294,2245.0
2023-02-21 13:10:00,183.44,183.72,183.33,183.6,7847.0,175.0058,175.2729,174.9008,175.1584,7847.0
2023-02-21 13:15:00,183.63,183.78,183.57,183.66,4200.0,175.187,175.3301,175.1298,175.2156,4200.0
2023-02-21 13:20:00,183.66,183.81,183.55,183.58,3838.0,175.2156,175.3587,175.1107,175.1393,3838.0
2023-02-21 13:25:00,183.53,183.56,183.16,183.38,5930.0,175.0916,175.1202,174.7386,174.9485,5930.0
2023-02-21 13:30:00,183.34,183.46,183.22,183.23,2591.0,174.9104,175.0248,174.7959,174.8054,2591.0
2023-02-21 13:35:00,183.31,183.44,183.16,183.16,4014.0,174.8817,175.0058,174.7386,174.7386,4014.0
2023-02-21 13:40:00,183.18,183.38,183.14,183.23,5609.0,174.7577,174.9485,174.7195,174.8054,5609.0
2023-02-21 13:45:00,183.29,183.47,183.21,183.22,21342.0,174.8627,175.0344,174.7863,174.7959,21342.0
2023-02-21 13:50:00,183.13,183.41,183.07,183.41,5025.0,174.71,174.9771,174.6528,174.9771,5025.0
2023-02-21 13:55:00,183.35,183.38,183.24,183.3,3539.0,174.9199,174.9485,174.8149,174.8722,3539.0
2023-02-21 14:00:00,183.3,183.31,182.64,182.79,20401.0,174.8722,174.8817,174.2425,174.3856,20401.0
2023-02-21 14:05:00,182.75,182.75,182.14,182.18,4832.0,174.3475,174.3475,173.7655,173.8037,4832.0
2023-02-21 14:10:00,182.18,182.27,181.96,181.96,4731.0,173.8037,173.8895,173.5938,173.5938,4731.0
2023-02-21 14:15:00,182.01,182.03,181.78,181.84,3663.0,173.6415,173.6606,173.4221,173.4793,3663.0
2023-02-21 14:20:00,181.79,181.92,181.76,181.82,2355.0,173.4316,173.5556,173.403,173.4602,2355.0
2023-02-21 14:25:00,181.93,182.15,181.91,182.01,4615.0,173.5652,173.7751,173.5461,173.6415,4615.0
2023-02-21 14:30:00,182.01,182.44,181.98,182.44,7466.0,173.6415,174.0517,173.6129,174.0517,7466.0
2023-02-21 14:35:00,182.44,182.5,182.16,182.36,3679.0,174.0517,174.109,173.7846,173.9754,3679.0
2023-02-21 14:40:00,182.35,182.36,182.03,182.36,3677.0,173.9659,173.9754,173.6606,173.9754,3677.0
2023-02-21 14:45:00,182.37,182.71,182.37,182.71,11239.0,173.985,174.3093,173.985,174.3093,11239.0
2023-02-21 14:50:00,182.7,182.7,182.5,182.5,1956.0,174.2998,174.2998,174.109,174.109,1956.0
2023-02-21 14:55:00,182.56,182.69,182.46,182.66,5577.0,174.1662,174.2902,174.0708,174.2616,5577.0
2023-02-21 15:00:00,182.75,182.9,182.54,182.9,2689.0,174.3475,174.4906,174.1471,174.4906,2689.0
2023-02-21 15:05:00,182.87,182.97,182.39,182.39,10192.0,174.462,174.5574,174.004,174.004,10192.0
2023-02-21 15:10:00,182.34,182.4,182.07,182.16,5914.0,173.9563,174.0136,173.6987,173.7846,5914.0
2023-02-21 15:15:00,182.19,182.23,181.84,181.95,9259.0,173.8132,173.8514,173.4793,173.5843,9259.0
2023-02-21 15:20:00,181.93,182.02,181.65,181.85,11091.0,173.5652,173.651,173.2981,173.4889,11091.0
2023-02-21 15:25:00,181.76,181.85,181.36,181.53,11799.0,173.403,173.4889,173.0214,173.1836,11799.0
2023-02-21 15:30:00,181.53,181.82,181.51,181.59,11755.0,173.1836,173.4602,173.1645,173.2408,11755.0
2023-02-21 15:35:00,181.55,181.58,181.09,181.19,20078.0,173.2027,173.2313,172.7638,172.8592,20078.0
2023-02-21 15:40:00,181.23,181.59,181.13,181.58,25459.0,172.8974,173.2408,172.802,173.2313,25459.0
2023-02-21 15:45:00,181.59,182.11,181.59,182.1,22728.0,173.2408,173.7369,173.2408,173.7274,22728.0
2023-02-21 15:50:00,182.1,182.15,181.13,181.4,43548.0,173.7274,173.7751,172.802,173.0595,43548.0
2023-02-21 15:55:00,181.44,181.61,181.1,181.44,125569.0,173.0977,173.2599,172.7733,173.0977,125569.0
2023-02-22 09:30:00,181.16,181.16,180.0,180.23,51130.0,172.8306,172.8306,171.7239,171.9433,51130.0
2023-02-22 09:35:00,180.37,181.14,180.29,181.14,5519.0,172.0769,172.8115,172.0006,172.8115,5519.0
2023-02-22 09:40:00,181.29,181.54,180.97,181.52,4183.0,172.9546,173.1931,172.6493,173.174,4183.0
2023-02-22 09:45:00,181.55,181.99,181.43,181.43,7768.0,173.2027,173.6224,173.0882,173.0882,7768.0
2023-02-22 09:50:00,181.36,181.38,180.85,180.88,5721.0,173.0214,173.0405,172.5348,172.5635,5721.0
2023-02-22 09:55:00,180.88,180.88,180.11,180.17,32883.0,172.5635,172.5635,171.8289,171.8861,32883.0
2023-02-22 10:00:00,180.2,180.35,179.28,179.64,40271.0,171.9147,172.0578,171.037,171.3805,40271.0
2023-02-22 10:05:00,179.66,179.85,179.43,179.43,7001.0,171.3996,171.5808,171.1801,171.1801,7001.0
2023-02-22 10:10:00,179.26,179.47,178.85,179.33,4612.0,171.0179,171.2183,170.6268,171.0847,4612.0
2023-02-22 10:15:00,179.34,179.34,178.77,178.77,7714.0,171.0943,171.0943,170.5505,170.5505,7714.0
2023-02-22 10:20:00,178.97,179.35,178.89,179.25,3958.0,170.7413,171.1038,170.665,171.0084,3958.0
2023-02-22 10:25:00,179.17,179.41,178.92,178.95,9896.0,170.9321,171.161,170.6936,170.7222,9896.0
2023-02-22 10:30:00,178.99,179.07,178.45,178.54,28725.0,170.7604,170.8367,170.2452,170.331,28725.0
2023-02-22 10:35:00,178.56,178.79,178.56,178.75,3719.0,170.3501,170.5696,170.3501,170.5314,3719.0
2023-02-22 10:40:00,178.84,179.39,178.84,179.19,7006.0,170.6173,171.142,170.6173,170.9512,7006.0
2023-02-22 10:45:00,179.21,179.45,179.06,179.33,29385.0,170.9702,171.1992,170.8271,171.0847,29385.0
2023-02-22 10:50:00,179.43,179.88,179.42,179.88,18296.0,171.1801,171.6094,171.1706,171.6094,18296.0
2023-02-22 10:55:00,179.87,180.2,179.75,179.91,12545.0,171.5999,171.9147,171.4854,171.6381,12545.0
2023-02-22 11:00:00,179.78,179.96,179.69,179.85,1502.0,171.514,171.6858,171.4282,171.5808,1502.0
2023-02-22 11:05:00,179.86,179.91,179.31,179.46,9559.0,171.5904,171.6381,171.0656,171.2087,9559.0
2023-02-22 11:10:00,179.49,179.52,178.93,179.09,31077.0,171.2374,171.266,170.7031,170.8558,31077.0
2023-02-22 11:15:00,179.04,179.2,178.96,179.19,21977.0,170.8081,170.9607,170.7317,170.9512,21977.0
2023-02-22 11:20:00,179.29,179.43,179.19,179.42,41583.0,171.0466,171.1801,170.9512,171.1706,41583.0
2023-02-22 11:25:00,179.42,179.42,178.95,179.02,20740.0,171.1706,171.1706,170.7222,170.789,20740.0
2023-02-22 11:30:00,179.0,179.41,179.0,179.26,14283.0,170.7699,171.161,170.7699,171.0179,14283.0
2023-02-22 11:35:00,179.34,179.42,178.81,178.81,24762.0,171.0943,171.1706,170.5886,170.5886,24762.0
2023-02-22 11:40:00,178.89,179.07,178.7,179.06,10239.0,170.665,170.8367,170.4837,170.8271,10239.0
2023-02-22 11:45:00,179.07,179.07,178.69,178.73,3415.0,170.8367,170.8367,170.4742,170.5123,3415.0
2023-02-22 11:50:00,178.81,178.92,178.48,178.57,6593.0,170.5886,170.6936,170.2738,170.3597,6593.0
2023-02-22 11:55:00,178.56,178.85,178.51,178.79,8299.0,170.3501,170.6268,170.3024,170.5696,8299.0
2023-02-22 12:00:00,178.75,178.78,178.4,178.58,10030.0,170.5314,170.56,170.1975,170.3692,10030.0
2023-02-22 12:05:00,178.68,178.75,178.56,178.65,10814.0,170.4646,170.5314,170.3501,170.436,10814.0
2023-02-22 12:10:00,178.55,178.74,178.47,178.74,14818.0,170.3406,170.5219,170.2643,170.5219,14818.0
2023-02-22 12:15:00,178.74,179.09,178.68,179.01,41542.0,170.5219,170.8558,170.4646,170.7794,41542.0
2023-02-22 12:20:00,179.08,179.31,179.08,179.23,2608.0,170.8462,171.0656,170.8462,170.9893,2608.0
2023-02-22 12:25:00,179.33,179.42,179.05,179.18,8599.0,171.0847,171.1706,170.8176,170.9416,8599.0
2023-02-22 12:30:00,179.17,179.36,179.1,179.26,5610.0,170.9321,171.1133,170.8653,171.0179,5610.0
2023-02-22 12:35:00,179.25,179.5,179.24,179.44,6479.0,171.0084,171.2469,170.9989,171.1897,6479.0
2023-02-22 12:40:00,179.43,179.57,179.37,179.47,5237.0,171.1801,171.3137,171.1229,171.2183,5237.0
2023-02-22 12:45:00,179.48,179.53,179.17,179.27,17145.0,171.2278,171.2755,170.9321,171.0275,17145.0
2023-02-22 12:50:00,179.3,179.36,179.11,179.11,2095.0,171.0561,171.1133,170.8748,170.8748,2095.0
2023-02-22 12:55:00,179.15,179.42,179.07,179.2,8032.0,170.913,171.1706,170.8367,170.9607,8032.0
2023-02-22 13:00:00,179.16,179.45,179.02,179.44,4014.0,170.9225,171.1992,170.789,171.1897,4014.0
2023-02-22 13:05:00,179.4,179.71,179.4,179.67,3344.0,171.1515,171.4473,171.1515,171.4091,3344.0
2023-02-22 13:10:00,179.66,179.66,179.45,179.49,1705.0,171.3996,171.3996,171.1992,171.2374,1705.0
2023-02-22 13:15:00,179.51,179.68,179.51,179.56,2500.0,171.2564,171.4186,171.2564,171.3041,2500.0
2023-02-22 13:20:00,179.53,179.88,179.52,179.88,1471.0,171.2755,171.6094,171.266,171.6094,1471.0
2023-02-22 13:25:00,179.81,180.04,179.81,179.98,16979.0,171.5427,171.7621,171.5427,171.7048,16979.0
2023-02-22 13:30:00,180.0,180.01,179.73,179.75,7944.0,171.7239,171.7335,171.4663,171.4854,7944.0
2023-02-22 13:35:00,179.76,180.01,179.66,179.95,6115.0,171.495,171.7335,171.3996,171.6762,6115.0
2023-02-22 13:40:00,179.92,179.92,179.8,179.83,6526.0,171.6476,171.6476,171.5331,171.5617,6526.0
2023-02-22 13:45:00,179.82,179.82,179.57,179.63,5935.0,171.5522,171.5522,171.3137,171.3709,5935.0
2023-02-22 13:50:00,179.64,179.64,179.35,179.35,2573.0,171.3805,171.3805,171.1038,171.1038,2573.0
2023-02-22 13:55:00,179.39,179.64,179.39,179.63,5263.0,171.142,171.3805,171.142,171.3709,5263.0
2023-02-22 14:00:00,179.56,180.0,178.71,179.69,9532.0,171.3041,171.7239,170.4932,171.4282,9532.0
2023-02-22 14:05:00,179.6,180.0,179.26,179.7,13176.0,171.3423,171.7239,171.0179,171.4377,13176.0
2023-02-22 14:10:00,179.63,179.77,178.98,179.02,17867.0,171.3709,171.5045,170.7508,170.789,17867.0
2023-02-22 14:15:00,178.93,179.08,178.35,179.08,19373.0,170.7031,170.8462,170.1498,170.8462,19373.0
2023-02-22 14:20:00,179.03,179.35,178.58,178.65,3644.0,170.7985,171.1038,170.3692,170.436,3644.0
2023-02-22 14:25:00,178.77,178.81,178.46,178.64,4027.0,170.5505,170.5886,170.2547,170.4264,4027.0
2023-02-22 14:30:00,178.59,178.67,177.81,178.09,17343.0,170.3787,170.4551,169.6346,169.9017,17343.0
2023-02-22 14:35:00,178.2,178.37,177.93,178.23,7904.0,170.0067,170.1689,169.7491,170.0353,7904.0
2023-02-22 14:40:00,178.31,178.37,177.85,178.13,5577.0,170.1116,170.1689,169.6728,169.9399,5577.0
2023-02-22 14:45:00,178.07,178.56,177.7,178.56,6170.0,169.8827,170.3501,169.5297,170.3501,6170.0
2023-02-22 14:50:00,178.6,178.6,178.01,178.01,8322.0,170.3883,170.3883,169.8254,169.8254,8322.0
2023-02-22 14:55:00,177.95,177.95,177.3,177.31,5751.0,169.7682,169.7682,169.1481,169.1576,5751.0
2023-02-22 15:00:00,177.33,177.48,177.0,177.22,11570.0,169.1767,169.3198,168.8619,169.0717,11570.0
2023-02-22 15:05:00,177.37,177.55,177.17,177.31,8287.0,169.2148,169.3866,169.024,169.1576,8287.0
2023-02-22 15:10:00,177.41,177.54,177.09,177.14,4544.0,169.253,169.377,168.9477,168.9954,4544.0
2023-02-22 15:15:00,177.05,177.51,177.01,177.24,6977.0,168.9096,169.3484,168.8714,169.0908,6977.0
2023-02-22 15:20:00,177.25,177.57,176.97,177.53,7216.0,169.1004,169.4056,168.8332,169.3675,7216.0
2023-02-22 15:25:00,177.53,177.64,177.16,177.17,7742.0,169.3675,169.4724,169.0145,169.024,7742.0
2023-02-22 15:30:00,177.15,177.52,176.99,177.38,13873.0,169.005,169.3579,168.8523,169.2244,13873.0
2023-02-22 15:35:00,177.4,177.58,176.93,176.93,8847.0,169.2435,169.4152,168.7951,168.7951,8847.0
2023-02-22 15:40:00,176.92,177.19,176.9,177.03,13538.0,168.7855,169.0431,168.7665,168.8905,13538.0
2023-02-22 15:45:00,176.95,177.41,176.91,177.36,15378.0,168.8142,169.253,168.776,169.2053,15378.0
2023-02-22 15:50:00,177.28,177.61,176.73,177.27,52387.0,169.129,169.4438,168.6043,169.1194,52387.0
2023-02-22 15:55:00,177.34,177.75,177.0,177.7,161560.0,169.1862,169.5774,168.8619,169.5297,161560.0
2023-02-23 09:30:00,181.6,181.61,180.8,181.31,31583.0,173.2504,173.2599,172.4871,172.9737,31583.0
2023-02-23 09:35:00,181.23,181.29,180.33,181.16,6176.0,172.8974,172.9546,172.0387,172.8306,6176.0
2023-02-23 09:40:00,181.38,181.42,180.33,180.33,22196.0,173.0405,173.0786,172.0387,172.0387,22196.0
2023-02-23 09:45:00,180.44,180.73,180.09,180.38,13243.0,172.1437,172.4204,171.8098,172.0864,13243.0
2023-02-23 09:50:00,180.2,180.65,180.16,180.56,3865.0,171.9147,172.344,171.8766,172.2582,3865.0
2023-02-23 09:55:00,180.5,180.63,180.23,180.36,8197.0,172.2009,172.325,171.9433,172.0674,8197.0
2023-02-23 10:00:00,180.46,180.54,179.63,179.88,10278.0,172.1628,172.2391,171.3709,171.6094,10278.0
2023-02-23 10:05:00,179.81,179.83,179.25,179.7,56710.0,171.5427,171.5617,171.0084,171.4377,56710.0
2023-02-23 10:10:00,179.66,179.72,179.16,179.61,8161.0,171.3996,171.4568,170.9225,171.3519,8161.0
2023-02-23 10:15:00,179.78,180.03,179.36,179.38,8999.0,171.514,171.7525,171.1133,171.1324,8999.0
2023-02-23 10:20:00,179.46,179.95,179.42,179.73,9796.0,171.2087,171.6762,171.1706,171.4663,9796.0
2023-02-23 10:25:00,179.73,179.82,179.41,179.69,13355.0,171.4663,171.5522,171.161,171.4282,13355.0
2023-02-23 10:30:00,179.73,179.74,178.92,179.5,9568.0,171.4663,171.4759,170.6936,171.2469,9568.0
2023-02-23 10:35:00,179.41,179.45,179.13,179.15,2794.0,171.161,171.1992,170.8939,170.913,2794.0
2023-02-23 10:40:00,179.1,179.1,178.65,178.74,17775.0,170.8653,170.8653,170.436,170.5219,17775.0
2023-02-23 10:45:00,178.55,178.55,177.45,177.75,8279.0,170.3406,170.3406,169.2912,169.5774,8279.0
2023-02-23 10:50:00,177.77,177.86,177.51,177.58,12706.0,169.5965,169.6823,169.3484,169.4152,12706.0
2023-02-23 10:55:00,177.56,177.62,177.26,177.4,4377.0,169.3961,169.4533,169.1099,169.2435,4377.0
2023-02-23 11:00:00,177.43,178.04,177.43,177.93,4600.0,169.2721,169.854,169.2721,169.7491,4600.0
2023-02-23 11:05:00,177.9,178.0,177.11,177.14,7926.0,169.7205,169.8159,168.9668,168.9954,7926.0
2023-02-23 11:10:00,177.3,177.67,177.23,177.43,5605.0,169.1481,169.501,169.0813,169.2721,5605.0
2023-02-23 11:15:00,177.5,177.71,177.37,177.66,6624.0,169.3389,169.5392,169.2148,169.4915,6624.0
2023-02-23 11:20:00,177.63,177.73,177.31,177.63,12157.0,169.4629,169.5583,169.1576,169.4629,12157.0
2023-02-23 11:25:00,177.71,177.87,177.25,177.52,15370.0,169.5392,169.6919,169.1004,169.3579,15370.0
2023-02-23 11:30:00,177.41,177.74,177.37,177.52,9089.0,169.253,169.5678,169.2148,169.3579,9089.0
2023-02-23 11:35:00,177.63,177.83,177.28,177.8,13672.0,169.4629,169.6537,169.129,169.6251,13672.0
2023-02-23 11:40:00,177.77,177.95,177.32,177.85,11933.0,169.5965,169.7682,169.1671,169.6728,11933.0
2023-02-23 11:45:00,177.81,178.27,177.81,177.81,5044.0,169.6346,170.0735,169.6346,169.6346,5044.0
2023-02-23 11:50:00,177.89,177.95,177.49,177.57,6309.0,169.7109,169.7682,169.3293,169.4056,6309.0
2023-02-23 11:55:00,177.6,177.79,177.49,177.57,5641.0,169.4343,169.6155,169.3293,169.4056,5641.0
2023-02-23 12:00:00,177.58,178.01,177.56,178.0,4176.0,169.4152,169.8254,169.3961,169.8159,4176.0
2023-02-23 12:05:00,178.09,178.27,177.93,178.04,3341.0,169.9017,170.0735,169.7491,169.854,3341.0
2023-02-23 12:10:00,177.98,178.0,177.72,178.0,4025.0,169.7968,169.8159,169.5487,169.8159,4025.0
2023-02-23 12:15:00,178.03,178.35,177.97,178.09,6615.0,169.8445,170.1498,169.7873,169.9017,6615.0
2023-02-23 12:20:00,178.09,178.22,177.76,178.21,4752.0,169.9017,170.0258,169.5869,170.0162,4752.0
2023-02-23 12:25:00,178.17,178.31,178.01,178.1,5238.0,169.9781,170.1116,169.8254,169.9113,5238.0
2023-02-23 12:30:00,178.15,178.45,177.98,178.32,4719.0,169.959,170.2452,169.7968,170.1212,4719.0
2023-02-23 12:35:00,178.36,178.56,178.25,178.38,7248.0,170.1593,170.3501,170.0544,170.1784,7248.0
2023-02-23 12:40:00,178.4,178.56,178.13,178.44,3957.0,170.1975,170.3501,169.9399,170.2356,3957.0
2023-02-23 12:45:00,178.56,178.58,178.24,178.33,5128.0,170.3501,170.3692,170.0448,170.1307,5128.0
2023-02-23 12:50:00,178.33,178.51,178.31,178.34,2619.0,170.1307,170.3024,170.1116,170.1402,2619.0
2023-02-23 12:55:00,178.18,178.53,178.18,178.43,5395.0,169.9876,170.3215,169.9876,170.2261,5395.0
2023-02-23 13:00:00,178.4,178.88,178.4,178.44,6955.0,170.1975,170.6554,170.1975,170.2356,6955.0
2023-02-23 13:05:00,178.51,178.53,178.26,178.52,3400.0,170.3024,170.3215,170.0639,170.312,3400.0
2023-02-23 13:10:00,178.51,178.75,178.45,178.58,3096.0,170.3024,170.5314,170.2452,170.3692,3096.0
2023-02-23 13:15:00,178.65,178.89,178.62,178.83,2142.0,170.436,170.665,170.4074,170.6077,2142.0
2023-02-23 13:20:00,178.83,178.92,178.7,178.78,4618.0,170.6077,170.6936,170.4837,170.56,4618.0
2023-02-23 13:25:00,178.78,179.04,178.67,179.02,1805.0,170.56,170.8081,170.4551,170.789,1805.0
2023-02-23 13:30:00,179.0,179.0,178.8,178.89,4226.0,170.7699,170.7699,170.5791,170.665,4226.0
2023-02-23 13:35:00,178.87,178.98,178.74,178.96,4897.0,170.6459,170.7508,170.5219,170.7317,4897.0
2023-02-23 13:40:00,179.01,179.54,179.0,179.26,7421.0,170.7794,171.2851,170.7699,171.0179,7421.0
2023-02-23 13:45:00,179.24,179.71,179.17,179.71,9215.0,170.9989,171.4473,170.9321,171.4473,9215.0
2023-02-23 13:50:00,179.67,179.85,179.39,179.46,6005.0,171.4091,171.5808,171.142,171.2087,6005.0
2023-02-23 13:55:00,179.47,179.53,179.25,179.44,7683.0,171.2183,171.2755,171.0084,171.1897,7683.0
2023-02-23 14:00:00,179.44,179.44,179.26,179.29,4244.0,171.1897,171.1897,171.0179,171.0466,4244.0
2023-02-23 14:05:00,179.3,179.57,179.3,179.39,4987.0,171.0561,171.3137,171.0561,171.142,4987.0
2023-02-23 14:10:00,179.37,179.81,179.28,179.81,6421.0,171.1229,171.5427,171.037,171.5427,6421.0
2023-02-23 14:15:00,179.81,180.49,179.8,180.36,11628.0,171.5427,172.1914,171.5331,172.0674,11628.0
2023-02-23 14:20:00,180.36,180.63,180.02,180.09,12755.0,172.0674,172.325,171.743,171.8098,12755.0
2023-02-23 14:25:00,180.09,180.39,180.03,180.31,6112.0,171.8098,172.096,171.7525,172.0197,6112.0
2023-02-23 14:30:00,180.35,181.08,180.31,180.9,8946.0,172.0578,172.7543,172.0197,172.5825,8946.0
2023-02-23 14:35:00,180.82,181.04,180.82,180.89,19262.0,172.5062,172.7161,172.5062,172.573,19262.0
2023-02-23 14:40:00,181.0,181.02,180.68,180.93,11940.0,172.6779,172.697,172.3727,172.6112,11940.0
2023-02-23 14:45:00,180.97,181.03,180.67,180.83,4084.0,172.6493,172.7066,172.3631,172.5158,4084.0
2023-02-23 14:50:00,180.83,180.9,180.53,180.88,5615.0,172.5158,172.5825,172.2296,172.5635,5615.0
2023-02-23 14:55:00,180.95,181.01,180.38,180.5,10443.0,172.6302,172.6875,172.0864,172.2009,10443.0
2023-02-23 15:00:00,180.54,180.93,180.52,180.9,10724.0,172.2391,172.6112,172.22,172.5825,10724.0
2023-02-23 15:05:00,180.94,181.21,180.81,180.81,7869.0,172.6207,172.8783,172.4967,172.4967,7869.0
2023-02-23 15:10:00,180.81,181.4,180.81,181.19,7481.0,172.4967,173.0595,172.4967,172.8592,7481.0
2023-02-23 15:15:00,181.34,181.36,181.13,181.25,8823.0,173.0023,173.0214,172.802,172.9164,8823.0
2023-02-23 15:20:00,181.25,181.52,181.05,181.32,7860.0,172.9164,173.174,172.7256,172.9832,7860.0
2023-02-23 15:25:00,181.4,181.6,181.26,181.57,9983.0,173.0595,173.2504,172.926,173.2217,9983.0
2023-02-23 15:30:00,181.59,181.72,181.27,181.67,19687.0,173.2408,173.3648,172.9355,173.3171,19687.0
2023-02-23 15:35:00,181.63,181.82,181.44,181.66,16712.0,173.279,173.4602,173.0977,173.3076,16712.0
2023-02-23 15:40:00,181.67,181.75,181.49,181.71,18395.0,173.3171,173.3935,173.1454,173.3553,18395.0
2023-02-23 15:45:00,181.68,181.7,181.33,181.36,32509.0,173.3267,173.3458,172.9928,173.0214,32509.0
2023-02-23 15:50:00,181.31,181.34,180.9,181.15,53323.0,172.9737,173.0023,172.5825,172.821,53323.0
2023-02-23 15:55:00,181.08,181.2,180.82,180.94,125054.0,172.7543,172.8687,172.5062,172.6207,125054.0
2023-02-24 09:30:00,177.92,178.06,177.01,177.62,16907.0,169.7396,169.8731,168.8714,169.4533,16907.0
2023-02-24 09:35:00,177.43,177.92,176.71,177.7,40656.0,169.2721,169.7396,168.5852,169.5297,40656.0
2023-02-24 09:40:00,177.88,177.94,176.54,176.54,9088.0,169.7014,169.7586,168.423,168.423,9088.0
2023-02-24 09:45:00,176.6,176.93,176.27,176.82,12527.0,168.4802,168.7951,168.1654,168.6901,12527.0
2023-02-24 09:50:00,176.8,177.38,176.71,177.23,6158.0,168.671,169.2244,168.5852,169.0813,6158.0
2023-02-24 09:55:00,177.23,177.96,176.96,177.76,23684.0,169.0813,169.7777,168.8237,169.5869,23684.0
2023-02-24 10:00:00,177.56,177.7,176.85,176.86,8195.0,169.3961,169.5297,168.7188,168.7283,8195.0
2023-02-24 10:05:00,177.17,177.34,176.71,176.92,2393.0,169.024,169.1862,168.5852,168.7855,2393.0
2023-02-24 10:10:00,176.81,176.88,176.5,176.56,4070.0,168.6806,168.7474,168.3848,168.4421,4070.0
2023-02-24 10:15:00,176.51,176.76,176.34,176.65,4213.0,168.3944,168.6329,168.2322,168.5279,4213.0
2023-02-24 10:20:00,176.61,176.74,176.35,176.45,4923.0,168.4898,168.6138,168.2417,168.3371,4923.0
2023-02-24 10:25:00,176.3,176.5,176.23,176.49,4785.0,168.194,168.3848,168.1273,168.3753,4785.0
2023-02-24 10:30:00,176.43,176.62,176.21,176.61,9568.0,168.3181,168.4993,168.1082,168.4898,9568.0
2023-02-24 10:35:00,176.7,176.76,176.19,176.19,8501.0,168.5756,168.6329,168.0891,168.0891,8501.0
2023-02-24 10:40:00,176.19,176.37,176.05,176.37,5198.0,168.0891,168.2608,167.9555,168.2608,5198.0
2023-02-24 10:45:00,176.37,176.45,176.05,176.05,4503.0,168.2608,168.3371,167.9555,167.9555,4503.0
2023-02-24 10:50:00,176.01,176.21,175.99,176.03,4122.0,167.9174,168.1082,167.8983,167.9365,4122.0
2023-02-24 10:55:00,175.98,176.19,175.87,176.07,6107.0,167.8888,168.0891,167.7838,167.9746,6107.0
2023-02-24 11:00:00,176.06,176.12,175.96,176.05,3221.0,167.9651,168.0223,167.8697,167.9555,3221.0
2023-02-24 11:05:00,175.9,176.04,175.8,175.99,5207.0,167.8124,167.946,167.717,167.8983,5207.0
2023-02-24 11:10:00,175.98,176.31,175.93,176.05,5359.0,167.8888,168.2036,167.8411,167.9555,5359.0
2023-02-24 11:15:00,176.08,176.2,175.96,175.99,3885.0,167.9842,168.0986,167.8697,167.8983,3885.0
2023-02-24 11:20:00,176.09,176.34,175.9,176.2,4641.0,167.9937,168.2322,167.8124,168.0986,4641.0
2023-02-24 11:25:00,176.2,176.82,176.13,176.67,5447.0,168.0986,168.6901,168.0319,168.547,5447.0
2023-02-24 11:30:00,176.55,176.76,176.32,176.56,5789.0,168.4325,168.6329,168.2131,168.4421,5789.0
2023-02-24 11:35:00,176.38,176.38,176.08,176.16,3005.0,168.2704,168.2704,167.9842,168.0605,3005.0
2023-02-24 11:40:00,176.09,176.59,176.08,176.59,6379.0,167.9937,168.4707,167.9842,168.4707,6379.0
2023-02-24 11:45:00,176.59,176.95,176.59,176.92,4332.0,168.4707,168.8142,168.4707,168.7855,4332.0
2023-02-24 11:50:00,176.88,177.23,176.63,176.63,4046.0,168.7474,169.0813,168.5089,168.5089,4046.0
2023-02-24 11:55:00,176.68,176.73,176.51,176.55,3537.0,168.5566,168.6043,168.3944,168.4325,3537.0
2023-02-24 12:00:00,176.59,176.66,176.18,176.18,3074.0,168.4707,168.5375,168.0796,168.0796,3074.0
2023-02-24 12:05:00,176.24,176.27,176.06,176.24,5216.0,168.1368,168.1654,167.9651,168.1368,5216.0
2023-02-24 12:10:00,176.24,176.35,176.17,176.3,2300.0,168.1368,168.2417,168.07,168.194,2300.0
2023-02-24 12:15:00,176.32,176.32,175.93,175.97,5102.0,168.2131,168.2131,167.8411,167.8792,5102.0
2023-02-24 12:20:00,176.0,176.1,175.88,176.06,3774.0,167.9078,168.0032,167.7933,167.9651,3774.0
2023-02-24 12:25:00,176.03,176.09,175.72,176.02,6865.0,167.9365,167.9937,167.6407,167.9269,6865.0
2023-02-24 12:30:00,176.04,176.18,175.84,175.9,2406.0,167.946,168.0796,167.7552,167.8124,2406.0
2023-02-24 12:35:00,175.82,175.9,175.69,175.8,5038.0,167.7361,167.8124,167.6121,167.717,5038.0
2023-02-24 12:40:00,175.75,175.84,175.6,175.68,5519.0,167.6693,167.7552,167.5262,167.6025,5519.0
2023-02-24 12:45:00,175.66,175.66,175.37,175.43,4515.0,167.5835,167.5835,167.3068,167.364,4515.0
2023-02-24 12:50:00,175.52,175.77,175.47,175.77,4765.0,167.4499,167.6884,167.4022,167.6884,4765.0
2023-02-24 12:55:00,175.81,175.86,175.66,175.7,4574.0,167.7266,167.7743,167.5835,167.6216,4574.0
2023-02-24 13:00:00,175.69,176.03,175.62,175.99,9561.0,167.6121,167.9365,167.5453,167.8983,9561.0
2023-02-24 13:05:00,175.88,176.3,175.88,176.18,6625.0,167.7933,168.194,167.7933,168.0796,6625.0
2023-02-24 13:10:00,176.11,176.17,175.97,176.01,3300.0,168.0128,168.07,167.8792,167.9174,3300.0
2023-02-24 13:15:00,176.07,176.45,176.02,176.44,12109.0,167.9746,168.3371,167.9269,168.3276,12109.0
2023-02-24 13:20:00,176.45,176.68,176.43,176.63,5422.0,168.3371,168.5566,168.3181,168.5089,5422.0
2023-02-24 13:25:00,176.65,176.82,176.51,176.51,5144.0,168.5279,168.6901,168.3944,168.3944,5144.0
2023-02-24 13:30:00,176.5,176.5,176.19,176.35,5268.0,168.3848,168.3848,168.0891,168.2417,5268.0
2023-02-24 13:35:00,176.42,176.78,176.41,176.76,6765.0,168.3085,168.652,168.299,168.6329,6765.0
2023-02-24 13:40:00,176.72,176.97,176.72,176.75,12493.0,168.5947,168.8332,168.5947,168.6233,12493.0
2023-02-24 13:45:00,176.69,176.86,176.5,176.67,5689.0,168.5661,168.7283,168.3848,168.547,5689.0
2023-02-24 13:50:00,176.64,176.79,176.63,176.65,2100.0,168.5184,168.6615,168.5089,168.5279,2100.0
2023-02-24 13:55:00,176.69,176.86,176.53,176.86,11042.0,168.5661,168.7283,168.4135,168.7283,11042.0
2023-02-24 14:00:00,176.9,176.98,176.73,176.88,9004.0,168.7665,168.8428,168.6043,168.7474,9004.0
2023-02-24 14:05:00,176.67,176.87,176.63,176.63,2684.0,168.547,168.7378,168.5089,168.5089,2684.0
2023-02-24 14:10:00,176.68,176.69,176.42,176.61,4984.0,168.5566,168.5661,168.3085,168.4898,4984.0
2023-02-24 14:15:00,176.62,176.82,176.62,176.71,2126.0,168.4993,168.6901,168.4993,168.5852,2126.0
2023-02-24 14:20:00,176.56,176.65,176.29,176.53,5546.0,168.4421,168.5279,168.1845,168.4135,5546.0
2023-02-24 14:25:00,176.54,176.68,176.32,176.44,26919.0,168.423,168.5566,168.2131,168.3276,26919.0
2023-02-24 14:30:00,176.42,176.53,176.17,176.38,4860.0,168.3085,168.4135,168.07,168.2704,4860.0
2023-02-24 14:35:00,176.38,176.51,176.36,176.42,2200.0,168.2704,168.3944,168.2513,168.3085,2200.0
2023-02-24 14:40:00,176.49,176.49,176.22,176.34,4437.0,168.3753,168.3753,168.1177,168.2322,4437.0
2023-02-24 14:45:00,176.35,176.87,176.34,176.87,3478.0,168.2417,168.7378,168.2322,168.7378,3478.0
2023-02-24 14:50:00,176.86,177.26,176.85,177.22,6105.0,168.7283,169.1099,168.7188,169.0717,6105.0
2023-02-24 14:55:00,177.28,177.68,177.19,177.49,5220.0,169.129,169.5106,169.0431,169.3293,5220.0
2023-02-24 15:00:00,177.5,177.69,177.0,177.01,7991.0,169.3389,169.5201,168.8619,168.8714,7991.0
2023-02-24 15:05:00,177.09,177.26,176.96,177.1,11112.0,168.9477,169.1099,168.8237,168.9573,11112.0
2023-02-24 15:10:00,177.12,177.12,176.73,176.79,5786.0,168.9763,168.9763,168.6043,168.6615,5786.0
2023-02-24 15:15:00,176.75,176.87,176.58,176.87,10683.0,168.6233,168.7378,168.4612,168.7378,10683.0
2023-02-24 15:20:00,176.86,177.09,176.75,176.81,12007.0,168.7283,168.9477,168.6233,168.6806,12007.0
2023-02-24 15:25:00,176.84,176.96,176.54,176.55,9497.0,168.7092,168.8237,168.423,168.4325,9497.0
2023-02-24 15:30:00,176.6,176.66,176.42,176.52,14347.0,168.4802,168.5375,168.3085,168.4039,14347.0
2023-02-24 15:35:00,176.49,176.56,176.32,176.33,12894.0,168.3753,168.4421,168.2131,168.2227,12894.0
2023-02-24 15:40:00,176.28,176.62,176.28,176.5,12595.0,168.175,168.4993,168.175,168.3848,12595.0
2023-02-24 15:45:00,176.54,176.54,176.33,176.48,14044.0,168.423,168.423,168.2227,168.3658,14044.0
2023-02-24 15:50:00,176.51,176.91,176.28,176.85,42962.0,168.3944,168.776,168.175,168.7188,42962.0
2023-02-24 15:55:00,176.8,177.21,176.51,177.01,132238.0,168.671,169.0622,168.3944,168.8714,132238.0
2023-02-27 09:30:00,180.21,180.58,179.16,179.16,24747.0,171.9243,172.2773,170.9225,170.9225,24747.0
2023-02-27 09:35:00,179.23,179.24,178.21,178.21,6559.0,170.9893,170.9989,170.0162,170.0162,6559.0
2023-02-27 09:40:00,178.3,178.99,178.24,178.59,5605.0,170.1021,170.7604,170.0448,170.3787,5605.0
2023-02-27 09:45:00,178.72,179.14,178.6,178.72,5117.0,170.5028,170.9035,170.3883,170.5028,5117.0
2023-02-27 09:50:00,178.9,179.5,178.9,179.09,4104.0,170.6745,171.2469,170.6745,170.8558,4104.0
2023-02-27 09:55:00,179.31,179.75,179.31,179.49,3601.0,171.0656,171.4854,171.0656,171.2374,3601.0
2023-02-27 10:00:00,179.64,179.97,179.24,179.97,4726.0,171.3805,171.6953,170.9989,171.6953,4726.0
2023-02-27 10:05:00,179.98,180.58,179.97,180.43,6471.0,171.7048,172.2773,171.6953,172.1341,6471.0
2023-02-27 10:10:00,180.32,180.54,180.18,180.54,3277.0,172.0292,172.2391,171.8956,172.2391,3277.0
2023-02-27 10:15:00,180.45,180.57,180.15,180.46,4200.0,172.1532,172.2677,171.867,172.1628,4200.0
2023-02-27 10:20:00,180.46,180.49,180.05,180.25,5251.0,172.1628,172.1914,171.7716,171.9624,5251.0
2023-02-27 10:25:00,180.3,180.47,180.19,180.31,10814.0,172.0101,172.1723,171.9052,172.0197,10814.0
2023-02-27 10:30:00,180.27,180.29,179.93,180.28,7765.0,171.9815,172.0006,171.6571,171.991,7765.0
2023-02-27 10:35:00,180.36,180.36,179.37,179.58,6491.0,172.0674,172.0674,171.1229,171.3232,6491.0
2023-02-27 10:40:00,179.47,179.58,178.94,179.34,6839.0,171.2183,171.3232,170.7127,171.0943,6839.0
2023-02-27 10:45:00,179.34,179.34,178.9,179.19,4202.0,171.0943,171.0943,170.6745,170.9512,4202.0
2023-02-27 10:50:00,179.25,179.53,178.94,179.48,11416.0,171.0084,171.2755,170.7127,171.2278,11416.0
2023-02-27 10:55:00,179.46,179.54,179.17,179.38,10187.0,171.2087,171.2851,170.9321,171.1324,10187.0
2023-02-27 11:00:00,179.45,179.74,179.43,179.43,3043.0,171.1992,171.4759,171.1801,171.1801,3043.0
2023-02-27 11:05:00,179.5,179.74,179.49,179.71,2026.0,171.2469,171.4759,171.2374,171.4473,2026.0
2023-02-27 11:10:00,179.8,179.9,179.13,179.36,6479.0,171.5331,171.6285,170.8939,171.1133,6479.0
2023-02-27 11:15:00,179.25,179.5,179.18,179.29,2852.0,171.0084,171.2469,170.9416,171.0466,2852.0
2023-02-27 11:20:00,179.06,179.22,178.88,178.91,4737.0,170.8271,170.9798,170.6554,170.684,4737.0
2023-02-27 11:25:00,179.0,179.11,178.95,179.0,4109.0,170.7699,170.8748,170.7222,170.7699,4109.0
2023-02-27 11:30:00,179.05,179.05,178.03,178.16,14867.0,170.8176,170.8176,169.8445,169.9685,14867.0
2023-02-27 11:35:00,178.26,178.89,178.25,178.88,7025.0,170.0639,170.665,170.0544,170.6554,7025.0
2023-02-27 11:40:00,179.08,179.23,179.04,179.19,3126.0,170.8462,170.9893,170.8081,170.9512,3126.0
2023-02-27 11:45:00,179.16,179.28,179.08,179.28,2578.0,170.9225,171.037,170.8462,171.037,2578.0
2023-02-27 11:50:00,179.21,179.46,179.21,179.22,4067.0,170.9702,171.2087,170.9702,170.9798,4067.0
2023-02-27 11:55:00,179.14,179.33,179.01,179.19,4072.0,170.9035,171.0847,170.7794,170.9512,4072.0
2023-02-27 12:00:00,179.28,179.48,179.1,179.24,5530.0,171.037,171.2278,170.8653,170.9989,5530.0
2023-02-27 12:05:00,179.18,179.2,179.04,179.04,1975.0,170.9416,170.9607,170.8081,170.8081,1975.0
2023-02-27 12:10:00,179.14,179.23,179.07,179.19,3476.0,170.9035,170.9893,170.8367,170.9512,3476.0
2023-02-27 12:15:00,179.31,179.46,179.23,179.46,1200.0,171.0656,171.2087,170.9893,171.2087,1200.0
2023-02-27 12:20:00,179.39,179.39,178.99,179.24,3222.0,171.142,171.142,170.7604,170.9989,3222.0
2023-02-27 12:25:00,179.29,179.48,179.29,179.38,2840.0,171.0466,171.2278,171.0466,171.1324,2840.0
2023-02-27 12:30:00,179.44,179.87,179.44,179.75,1663.0,171.1897,171.5999,171.1897,171.4854,1663.0
2023-02-27 12:35:00,179.81,179.88,179.72,179.77,4327.0,171.5427,171.6094,171.4568,171.5045,4327.0
2023-02-27 12:40:00,179.83,179.84,179.62,179.8,3543.0,171.5617,171.5713,171.3614,171.5331,3543.0
2023-02-27 12:45:00,179.81,179.87,179.72,179.74,3301.0,171.5427,171.5999,171.4568,171.4759,3301.0
2023-02-27 12:50:00,179.74,179.8,179.54,179.61,1846.0,171.4759,171.5331,171.2851,171.3519,1846.0
2023-02-27 12:55:00,179.68,179.72,179.54,179.58,3500.0,171.4186,171.4568,171.2851,171.3232,3500.0
2023-02-27 13:00:00,179.59,179.73,179.57,179.63,4167.0,171.3328,171.4663,171.3137,171.3709,4167.0
2023-02-27 13:05:00,179.57,179.57,179.35,179.46,4439.0,171.3137,171.3137,171.1038,171.2087,4439.0
2023-02-27 13:10:00,179.39,179.39,179.2,179.28,3311.0,171.142,171.142,170.9607,171.037,3311.0
2023-02-27 13:15:00,179.27,179.54,179.27,179.4,2400.0,171.0275,171.2851,171.0275,171.1515,2400.0
2023-02-27 13:20:00,179.39,179.45,179.05,179.17,2905.0,171.142,171.1992,170.8176,170.9321,2905.0
2023-02-27 13:25:00,179.12,179.35,179.0,179.14,1926.0,170.8844,171.1038,170.7699,170.9035,1926.0
2023-02-27 13:30:00,179.22,179.26,179.07,179.21,1700.0,170.9798,171.0179,170.8367,170.9702,1700.0
2023-02-27 13:35:00,179.2,179.36,179.03,179.22,3561.0,170.9607,171.1133,170.7985,170.9798,3561.0
2023-02-27 13:40:00,179.21,179.22,179.03,179.17,3599.0,170.9702,170.9798,170.7985,170.9321,3599.0
2023-02-27 13:45:00,179.12,179.14,178.98,179.05,2819.0,170.8844,170.9035,170.7508,170.8176,2819.0
2023-02-27 13:50:00,178.97,179.19,178.97,179.18,1200.0,170.7413,170.9512,170.7413,170.9416,1200.0
2023-02-27 13:55:00,179.11,179.36,179.05,179.36,3652.0,170.8748,171.1133,170.8176,171.1133,3652.0
2023-02-27 14:00:00,179.39,179.68,179.39,179.68,2498.0,171.142,171.4186,171.142,171.4186,2498.0
2023-02-27 14:05:00,179.53,179.63,179.46,179.63,1400.0,171.2755,171.3709,171.2087,171.3709,1400.0
2023-02-27 14:10:00,179.63,179.82,179.57,179.61,3300.0,171.3709,171.5522,171.3137,171.3519,3300.0
2023-02-27 14:15:00,179.63,179.63,179.29,179.29,4567.0,171.3709,171.3709,171.0466,171.0466,4567.0
2023-02-27 14:20:00,179.26,179.28,179.04,179.2,2700.0,171.0179,171.037,170.8081,170.9607,2700.0
2023-02-27 14:25:00,179.16,179.36,179.16,179.27,1628.0,170.9225,171.1133,170.9225,171.0275,1628.0
2023-02-27 14:30:00,179.22,179.24,179.0,179.02,3094.0,170.9798,170.9989,170.7699,170.789,3094.0
2023-02-27 14:35:00,179.08,179.23,179.0,179.1,3443.0,170.8462,170.9893,170.7699,170.8653,3443.0
2023-02-27 14:40:00,179.06,179.06,178.6,178.75,2799.0,170.8271,170.8271,170.3883,170.5314,2799.0
2023-02-27 14:45:00,178.67,178.67,178.34,178.54,3280.0,170.4551,170.4551,170.1402,170.331,3280.0
2023-02-27 14:50:00,178.55,178.63,178.41,178.63,1598.0,170.3406,170.4169,170.207,170.4169,1598.0
2023-02-27 14:55:00,178.67,178.7,178.54,178.54,1870.0,170.4551,170.4837,170.331,170.331,1870.0
2023-02-27 15:00:00,178.5,178.65,178.3,178.42,2991.0,170.2929,170.436,170.1021,170.2166,2991.0
2023-02-27 15:05:00,178.33,178.47,178.26,178.3,2100.0,170.1307,170.2643,170.0639,170.1021,2100.0
2023-02-27 15:10:00,178.27,178.42,178.15,178.42,3566.0,170.0735,170.2166,169.959,170.2166,3566.0
2023-02-27 15:15:00,178.56,178.56,178.28,178.37,3650.0,170.3501,170.3501,170.083,170.1689,3650.0
2023-02-27 15:20:00,178.3,178.34,178.15,178.28,3814.0,170.1021,170.1402,169.959,170.083,3814.0
2023-02-27 15:25:00,178.28,178.41,178.12,178.4,3790.0,170.083,170.207,169.9304,170.1975,3790.0
2023-02-27 15:30:00,178.34,178.35,178.13,178.19,5780.0,170.1402,170.1498,169.9399,169.9971,5780.0
2023-02-27 15:35:00,178.22,178.22,177.76,177.94,6254.0,170.0258,170.0258,169.5869,169.7586,6254.0
2023-02-27 15:40:00,177.91,178.42,177.8,177.99,11911.0,169.73,170.2166,169.6251,169.8063,11911.0
2023-02-27 15:45:00,177.92,178.09,177.64,177.72,11046.0,169.7396,169.9017,169.4724,169.5487,11046.0
2023-02-27 15:50:00,177.43,178.0,177.43,177.65,41628.0,169.2721,169.8159,169.2721,169.482,41628.0
2023-02-27 15:55:00,177.69,177.87,177.53,177.77,80783.0,169.5201,169.6919,169.3675,169.5965,80783.0
2023-02-28 09:30:00,177.56,177.56,176.54,176.57,13074.0,169.3961,169.3961,168.423,168.4516,13074.0
2023-02-28 09:35:00,176.59,177.32,176.59,177.19,4329.0,168.4707,169.1671,168.4707,169.0431,4329.0
2023-02-28 09:40:00,177.31,177.69,177.26,177.44,6121.0,169.1576,169.5201,169.1099,169.2816,6121.0
2023-02-28 09:45:00,177.52,177.91,177.35,177.5,6454.0,169.3579,169.73,169.1958,169.3389,6454.0
2023-02-28 09:50:00,177.43,177.92,177.23,177.92,6682.0,169.2721,169.7396,169.0813,169.7396,6682.0
2023-02-28 09:55:00,177.95,178.03,177.7,177.7,3407.0,169.7682,169.8445,169.5297,169.5297,3407.0
2023-02-28 10:00:00,177.71,178.35,177.71,177.95,3540.0,169.5392,170.1498,169.5392,169.7682,3540.0
2023-02-28 10:05:00,177.87,178.3,177.87,178.27,1304.0,169.6919,170.1021,169.6919,170.0735,1304.0
2023-02-28 10:10:00,178.11,178.11,177.67,177.94,4744.0,169.9208,169.9208,169.501,169.7586,4744.0
2023-02-28 10:15:00,178.0,178.11,177.8,178.11,1900.0,169.8159,169.9208,169.6251,169.9208,1900.0
2023-02-28 10:20:00,178.07,178.64,178.07,178.5,1797.0,169.8827,170.4264,169.8827,170.2929,1797.0
2023-02-28 10:25:00,178.46,178.5,177.94,177.94,2657.0,170.2547,170.2929,169.7586,169.7586,2657.0
2023-02-28 10:30:00,177.94,178.14,177.92,177.95,1789.0,169.7586,169.9494,169.7396,169.7682,1789.0
2023-02-28 10:35:00,178.09,178.11,177.87,177.99,3767.0,169.9017,169.9208,169.6919,169.8063,3767.0
2023-02-28 10:40:00,178.03,178.12,177.72,177.72,1830.0,169.8445,169.9304,169.5487,169.5487,1830.0
2023-02-28 10:45:00,177.76,177.86,177.38,177.67,4616.0,169.5869,169.6823,169.2244,169.501,4616.0
2023-02-28 10:50:00,177.36,177.4,177.1,177.38,3227.0,169.2053,169.2435,168.9573,169.2244,3227.0
2023-02-28 10:55:00,177.29,177.7,177.29,177.63,1475.0,169.1385,169.5297,169.1385,169.4629,1475.0
2023-02-28 11:00:00,177.82,177.98,177.76,177.86,2041.0,169.6442,169.7968,169.5869,169.6823,2041.0
2023-02-28 11:05:00,177.99,177.99,177.82,177.82,1859.0,169.8063,169.8063,169.6442,169.6442,1859.0
2023-02-28 11:10:00,177.84,178.05,177.77,177.91,4363.0,169.6632,169.8636,169.5965,169.73,4363.0
2023-02-28 11:15:00,177.86,178.18,177.85,178.02,2864.0,169.6823,169.9876,169.6728,169.835,2864.0
2023-02-28 11:20:00,178.02,178.22,177.98,178.03,1705.0,169.835,170.0258,169.7968,169.8445,1705.0
2023-02-28 11:25:00,178.02,178.03,177.86,177.95,3311.0,169.835,169.8445,169.6823,169.7682,3311.0
2023-02-28 11:30:00,178.0,178.0,177.8,177.83,1000.0,169.8159,169.8159,169.6251,169.6537,1000.0
2023-02-28 11:35:00,177.83,177.97,177.74,177.81,3089.0,169.6537,169.7873,169.5678,169.6346,3089.0
2023-02-28 11:40:00,177.81,177.81,177.56,177.56,1745.0,169.6346,169.6346,169.3961,169.3961,1745.0
2023-02-28 11:45:00,177.51,177.63,177.41,177.61,2539.0,169.3484,169.4629,169.253,169.4438,2539.0
2023-02-28 11:50:00,177.61,177.67,177.59,177.65,1591.0,169.4438,169.501,169.4247,169.482,1591.0
2023-02-28 11:55:00,177.65,177.79,177.53,177.78,2383.0,169.482,169.6155,169.3675,169.606,2383.0
2023-02-28 12:00:00,178.17,178.46,178.16,178.46,842.0,169.9781,170.2547,169.9685,170.2547,842.0
2023-02-28 12:05:00,178.46,178.46,178.34,178.37,1110.0,170.2547,170.2547,170.1402,170.1689,1110.0
2023-02-28 12:10:00,178.39,178.54,178.37,178.53,1200.0,170.1879,170.331,170.1689,170.3215,1200.0
2023-02-28 12:15:00,178.49,178.57,178.43,178.57,2350.0,170.2833,170.3597,170.2261,170.3597,2350.0
2023-02-28 12:20:00,178.62,178.75,178.52,178.57,3454.0,170.4074,170.5314,170.312,170.3597,3454.0
2023-02-28 12:25:00,178.59,178.65,178.48,178.65,1650.0,170.3787,170.436,170.2738,170.436,1650.0
2023-02-28 12:30:00,178.69,178.81,178.59,178.73,1562.0,170.4742,170.5886,170.3787,170.5123,1562.0
2023-02-28 12:35:00,178.67,178.68,178.49,178.59,2171.0,170.4551,170.4646,170.2833,170.3787,2171.0
2023-02-28 12:40:00,178.5,178.56,178.39,178.55,990.0,170.2929,170.3501,170.1879,170.3406,990.0
2023-02-28 12:45:00,178.72,178.72,178.4,178.61,1952.0,170.5028,170.5028,170.1975,170.3978,1952.0
2023-02-28 12:50:00,178.65,178.96,178.65,178.96,3640.0,170.436,170.7317,170.436,170.7317,3640.0
2023-02-28 12:55:00,179.0,179.05,178.9,178.96,1533.0,170.7699,170.8176,170.6745,170.7317,1533.0
2023-02-28 13:00:00,178.98,179.19,178.98,179.19,750.0,170.7508,170.9512,170.7508,170.9512,750.0
2023-02-28 13:05:00,179.22,179.28,179.03,179.1,1827.0,170.9798,171.037,170.7985,170.8653,1827.0
2023-02-28 13:10:00,179.17,179.27,179.02,179.02,2809.0,170.9321,171.0275,170.789,170.789,2809.0
2023-02-28 13:15:00,179.0,179.06,178.89,178.9,909.0,170.7699,170.8271,170.665,170.6745,909.0
2023-02-28 13:20:00,179.0,179.07,178.95,179.04,3086.0,170.7699,170.8367,170.7222,170.8081,3086.0
2023-02-28 13:25:00,179.06,179.36,178.97,179.36,2430.0,170.8271,171.1133,170.7413,171.1133,2430.0
2023-02-28 13:30:00,179.43,179.45,179.12,179.17,1600.0,171.1801,171.1992,170.8844,170.9321,1600.0
2023-02-28 13:35:00,179.31,179.59,179.31,179.57,2425.0,171.0656,171.3328,171.0656,171.3137,2425.0
2023-02-28 13:40:00,179.5,179.76,179.46,179.62,3375.0,171.2469,171.495,171.2087,171.3614,3375.0
2023-02-28 13:45:00,179.73,179.87,179.71,179.74,2308.0,171.4663,171.5999,171.4473,171.4759,2308.0
2023-02-28 13:50:00,179.73,180.15,179.72,180.02,6637.0,171.4663,171.867,171.4568,171.743,6637.0
2023-02-28 13:55:00,179.96,180.02,179.82,179.98,3570.0,171.6858,171.743,171.5522,171.7048,3570.0
2023-02-28 14:00:00,179.98,180.4,179.94,180.3,4671.0,171.7048,172.1055,171.6667,172.0101,4671.0
2023-02-28 14:05:00,180.37,180.37,179.9,180.02,4169.0,172.0769,172.0769,171.6285,171.743,4169.0
2023-02-28 14:10:00,180.21,180.53,180.06,180.45,8252.0,171.9243,172.2296,171.7812,172.1532,8252.0
2023-02-28 14:15:00,180.52,180.72,180.37,180.44,6488.0,172.22,172.4108,172.0769,172.1437,6488.0
2023-02-28 14:20:00,180.33,180.53,180.31,180.34,4931.0,172.0387,172.2296,172.0197,172.0483,4931.0
2023-02-28 14:25:00,180.39,180.39,180.15,180.22,4534.0,172.096,172.096,171.867,171.9338,4534.0
2023-02-28 14:30:00,180.24,180.24,179.82,179.83,4632.0,171.9529,171.9529,171.5522,171.5617,4632.0
2023-02-28 14:35:00,179.99,180.17,179.91,180.16,1774.0,171.7144,171.8861,171.6381,171.8766,1774.0
2023-02-28 14:40:00,180.11,180.19,180.01,180.13,1938.0,171.8289,171.9052,171.7335,171.8479,1938.0
2023-02-28 14:45:00,180.03,180.33,180.02,180.25,2799.0,171.7525,172.0387,171.743,171.9624,2799.0
2023-02-28 14:50:00,180.25,180.25,179.87,179.9,5845.0,171.9624,171.9624,171.5999,171.6285,5845.0
2023-02-28 14:55:00,179.85,179.9,179.55,179.59,3045.0,171.5808,171.6285,171.2946,171.3328,3045.0
2023-02-28 15:00:00,179.49,179.57,179.33,179.41,2000.0,171.2374,171.3137,171.0847,171.161,2000.0
2023-02-28 15:05:00,179.43,179.64,179.32,179.43,4152.0,171.1801,171.3805,171.0752,171.1801,4152.0
2023-02-28 15:10:00,179.44,179.68,179.35,179.48,2776.0,171.1897,171.4186,171.1038,171.2278,2776.0
2023-02-28 15:15:00,179.39,179.52,179.28,179.45,3109.0,171.142,171.266,171.037,171.1992,3109.0
2023-02-28 15:20:00,179.38,179.57,179.29,179.32,5935.0,171.1324,171.3137,171.0466,171.0752,5935.0
2023-02-28 15:25:00,179.29,179.29,178.89,179.12,7777.0,171.0466,171.0466,170.665,170.8844,7777.0
2023-02-28 15:30:00,179.07,179.11,178.87,178.9,4852.0,170.8367,170.8748,170.6459,170.6745,4852.0
2023-02-28 15:35:00,178.87,178.94,178.63,178.94,3592.0,170.6459,170.7127,170.4169,170.7127,3592.0
2023-02-28 15:40:00,178.92,179.03,178.76,179.03,5967.0,170.6936,170.7985,170.5409,170.7985,5967.0
2023-02-28 15:45:00,179.0,179.08,178.79,178.79,10333.0,170.7699,170.8462,170.5696,170.5696,10333.0
2023-02-28 15:50:00,178.83,179.39,178.7,179.2,32958.0,170.6077,171.142,170.4837,170.9607,32958.0
2023-02-28 15:55:00,179.13,179.15,178.39,178.39,81791.0,170.8939,170.913,170.1879,170.1879,81791.0
2023-03-01 09:30:00,179.27,179.29,178.35,178.43,17400.0,171.0275,171.0466,170.1498,170.2261,17400.0
2023-03-01 09:35:00,178.43,179.42,178.13,179.42,2022.0,170.2261,171.1706,169.9399,171.1706,2022.0
2023-03-01 09:40:00,179.4,180.0,179.26,180.0,5963.0,171.1515,171.7239,171.0179,171.7239,5963.0
2023-03-01 09:45:00,179.93,180.63,179.93,180.18,5179.0,171.6571,172.325,171.6571,171.8956,5179.0
2023-03-01 09:50:00,180.02,180.37,179.81,180.06,3100.0,171.743,172.0769,171.5427,171.7812,3100.0
2023-03-01 09:55:00,180.17,180.24,179.62,179.71,3881.0,171.8861,171.9529,171.3614,171.4473,3881.0
2023-03-01 10:00:00,179.9,180.22,179.36,179.36,6639.0,171.6285,171.9338,171.1133,171.1133,6639.0
2023-03-01 10:05:00,179.2,179.2,178.5,178.51,8947.0,170.9607,170.9607,170.2929,170.3024,8947.0
2023-03-01 10:10:00,178.51,178.51,177.92,178.01,7355.0,170.3024,170.3024,169.7396,169.8254,7355.0
2023-03-01 10:15:00,178.01,178.31,177.66,178.28,7539.0,169.8254,170.1116,169.4915,170.083,7539.0
2023-03-01 10:20:00,178.36,178.56,178.1,178.23,5650.0,170.1593,170.3501,169.9113,170.0353,5650.0
2023-03-01 10:25:00,178.37,178.6,178.28,178.5,4085.0,170.1689,170.3883,170.083,170.2929,4085.0
2023-03-01 10:30:00,178.49,178.59,178.08,178.51,4607.0,170.2833,170.3787,169.8922,170.3024,4607.0
2023-03-01 10:35:00,178.61,179.12,178.61,179.0,3825.0,170.3978,170.8844,170.3978,170.7699,3825.0
2023-03-01 10:40:00,179.06,179.48,179.06,179.25,2800.0,170.8271,171.2278,170.8271,171.0084,2800.0
2023-03-01 10:45:00,179.31,179.67,179.31,179.56,3323.0,171.0656,171.4091,171.0656,171.3041,3323.0
2023-03-01 10:50:00,179.45,179.52,179.09,179.24,3532.0,171.1992,171.266,170.8558,170.9989,3532.0
2023-03-01 10:55:00,179.2,179.59,179.14,179.5,6524.0,170.9607,171.3328,170.9035,171.2469,6524.0
2023-03-01 11:00:00,179.48,179.48,178.77,178.77,3936.0,171.2278,171.2278,170.5505,170.5505,3936.0
2023-03-01 11:05:00,178.62,178.62,177.88,178.0,3431.0,170.4074,170.4074,169.7014,169.8159,3431.0
2023-03-01 11:10:00,177.8,177.83,177.56,177.7,4736.0,169.6251,169.6537,169.3961,169.5297,4736.0
2023-03-01 11:15:00,177.72,177.72,177.56,177.57,7333.0,169.5487,169.5487,169.3961,169.4056,7333.0
2023-03-01 11:20:00,177.64,178.0,177.55,178.0,6352.0,169.4724,169.8159,169.3866,169.8159,6352.0
2023-03-01 11:25:00,178.08,178.35,178.07,178.12,9194.0,169.8922,170.1498,169.8827,169.9304,9194.0
2023-03-01 11:30:00,178.12,178.33,178.11,178.25,3100.0,169.9304,170.1307,169.9208,170.0544,3100.0
2023-03-01 11:35:00,178.28,178.4,178.12,178.18,4259.0,170.083,170.1975,169.9304,169.9876,4259.0
2023-03-01 11:40:00,178.35,178.73,178.35,178.56,4819.0,170.1498,170.5123,170.1498,170.3501,4819.0
2023-03-01 11:45:00,178.57,179.21,178.57,179.12,2207.0,170.3597,170.9702,170.3597,170.8844,2207.0
2023-03-01 11:50:00,179.14,179.26,178.93,179.1,1958.0,170.9035,171.0179,170.7031,170.8653,1958.0
2023-03-01 11:55:00,179.22,179.28,179.08,179.11,2159.0,170.9798,171.037,170.8462,170.8748,2159.0
2023-03-01 12:00:00,179.06,179.07,178.89,178.95,1587.0,170.8271,170.8367,170.665,170.7222,1587.0
2023-03-01 12:05:00,178.93,179.47,178.87,179.47,5511.0,170.7031,171.2183,170.6459,171.2183,5511.0
2023-03-01 12:10:00,179.45,179.95,179.45,179.58,11800.0,171.1992,171.6762,171.1992,171.3232,11800.0
2023-03-01 12:15:00,179.62,179.65,179.52,179.55,3864.0,171.3614,171.39,171.266,171.2946,3864.0
2023-03-01 12:20:00,179.53,179.95,179.53,179.68,4743.0,171.2755,171.6762,171.2755,171.4186,4743.0
2023-03-01 12:25:00,179.75,180.18,179.75,179.95,4397.0,171.4854,171.8956,171.4854,171.6762,4397.0
2023-03-01 12:30:00,179.9,179.92,179.7,179.71,1703.0,171.6285,171.6476,171.4377,171.4473,1703.0
2023-03-01 12:35:00,179.67,179.74,179.5,179.74,2674.0,171.4091,171.4759,171.2469,171.4759,2674.0
2023-03-01 12:40:00,179.77,179.87,179.74,179.78,841.0,171.5045,171.5999,171.4759,171.514,841.0
2023-03-01 12:45:00,179.93,180.08,179.88,179.92,1563.0,171.6571,171.8002,171.6094,171.6476,1563.0
2023-03-01 12:50:00,179.94,180.06,179.87,180.02,1041.0,171.6667,171.7812,171.5999,171.743,1041.0
2023-03-01 12:55:00,180.02,180.02,179.63,179.72,1131.0,171.743,171.743,171.3709,171.4568,1131.0
2023-03-01 13:00:00,179.62,179.62,179.5,179.56,1611.0,171.3614,171.3614,171.2469,171.3041,1611.0
2023-03-01 13:05:00,179.5,179.51,179.31,179.31,325.0,171.2469,171.2564,171.0656,171.0656,325.0
2023-03-01 13:10:00,179.27,179.4,179.23,179.4,2228.0,171.0275,171.1515,170.9893,171.1515,2228.0
2023-03-01 13:15:00,179.51,179.62,179.43,179.46,1705.0,171.2564,171.3614,171.1801,171.2087,1705.0
2023-03-01 13:20:00,179.41,179.41,178.88,178.88,821.0,171.161,171.161,170.6554,170.6554,821.0
2023-03-01 13:25:00,178.96,179.05,178.9,178.98,3414.0,170.7317,170.8176,170.6745,170.7508,3414.0
2023-03-01 13:30:00,178.97,178.97,178.67,178.67,2879.0,170.7413,170.7413,170.4551,170.4551,2879.0
2023-03-01 13:35:00,178.76,179.12,178.76,179.05,3151.0,170.5409,170.8844,170.5409,170.8176,3151.0
2023-03-01 13:40:00,179.07,179.07,178.77,178.98,3963.0,170.8367,170.8367,170.5505,170.7508,3963.0
2023-03-01 13:45:00,178.96,179.02,178.72,179.01,5951.0,170.7317,170.789,170.5028,170.7794,5951.0
2023-03-01 13:50:00,179.06,179.12,179.0,179.0,1790.0,170.8271,170.8844,170.7699,170.7699,1790.0
2023-03-01 13:55:00,179.03,179.27,179.03,179.2,4506.0,170.7985,171.0275,170.7985,170.9607,4506.0
2023-03-01 14:00:00,179.12,179.12,178.76,178.81,3428.0,170.8844,170.8844,170.5409,170.5886,3428.0
2023-03-01 14:05:00,178.81,178.87,178.66,178.83,4448.0,170.5886,170.6459,170.4455,170.6077,4448.0
2023-03-01 14:10:00,178.91,179.19,178.91,179.13,2005.0,170.684,170.9512,170.684,170.8939,2005.0
2023-03-01 14:15:00,179.07,179.09,178.8,178.91,3811.0,170.8367,170.8558,170.5791,170.684,3811.0
2023-03-01 14:20:00,178.96,179.09,178.89,179.09,3915.0,170.7317,170.8558,170.665,170.8558,3915.0
2023-03-01 14:25:00,179.06,179.09,178.74,178.74,1900.0,170.8271,170.8558,170.5219,170.5219,1900.0
2023-03-01 14:30:00,178.73,178.73,178.47,178.55,2244.0,170.5123,170.5123,170.2643,170.3406,2244.0
2023-03-01 14:35:00,178.58,178.78,178.47,178.78,3133.0,170.3692,170.56,170.2643,170.56,3133.0
2023-03-01 14:40:00,178.72,178.74,178.55,178.74,4054.0,170.5028,170.5219,170.3406,170.5219,4054.0
2023-03-01 14:45:00,178.72,178.78,178.53,178.53,2359.0,170.5028,170.56,170.3215,170.3215,2359.0
2023-03-01 14:50:00,178.53,178.53,178.19,178.41,3244.0,170.3215,170.3215,169.9971,170.207,3244.0
2023-03-01 14:55:00,178.38,178.55,178.38,178.53,2552.0,170.1784,170.3406,170.1784,170.3215,2552.0
2023-03-01 15:00:00,178.53,178.68,178.43,178.57,2600.0,170.3215,170.4646,170.2261,170.3597,2600.0
2023-03-01 15:05:00,178.59,178.81,178.56,178.77,6026.0,170.3787,170.5886,170.3501,170.5505,6026.0
2023-03-01 15:10:00,178.79,178.95,178.58,178.65,4196.0,170.5696,170.7222,170.3692,170.436,4196.0
2023-03-01 15:15:00,178.64,178.89,178.5,178.84,4332.0,170.4264,170.665,170.2929,170.6173,4332.0
2023-03-01 15:20:00,178.84,178.9,178.46,178.48,5185.0,170.6173,170.6745,170.2547,170.2738,5185.0
2023-03-01 15:25:00,178.53,178.63,178.42,178.61,4313.0,170.3215,170.4169,170.2166,170.3978,4313.0
2023-03-01 15:30:00,178.58,178.74,178.49,178.72,6128.0,170.3692,170.5219,170.2833,170.5028,6128.0
2023-03-01 15:35:00,178.6,178.73,178.4,178.47,7315.0,170.3883,170.5123,170.1975,170.2643,7315.0
2023-03-01 15:40:00,178.5,178.65,178.43,178.64,7685.0,170.2929,170.436,170.2261,170.4264,7685.0
2023-03-01 15:45:00,178.63,178.76,178.48,178.73,14725.0,170.4169,170.5409,170.2738,170.5123,14725.0
2023-03-01 15:50:00,178.67,178.71,178.38,178.56,19478.0,170.4551,170.4932,170.1784,170.3501,19478.0
2023-03-01 15:55:00,178.5,178.9,178.38,178.9,51606.0,170.2929,170.6745,170.1784,170.6745,51606.0
2023-03-02 09:30:00,176.18,176.77,174.6,174.96,35401.0,168.0796,168.6424,166.5722,166.9156,35401.0
2023-03-02 09:35:00,174.88,175.12,174.17,174.72,21203.0,166.8393,167.0683,166.162,166.6867,21203.0
2023-03-02 09:40:00,174.87,175.39,174.59,175.39,4869.0,166.8298,167.3259,166.5627,167.3259,4869.0
2023-03-02 09:45:00,175.29,175.59,175.18,175.49,3084.0,167.2305,167.5167,167.1255,167.4213,3084.0
2023-03-02 09:50:00,175.25,176.01,175.23,175.95,8071.0,167.1923,167.9174,167.1732,167.8601,8071.0
2023-03-02 09:55:00,175.87,176.04,175.55,176.0,4983.0,167.7838,167.946,167.4785,167.9078,4983.0
2023-03-02 10:00:00,176.02,176.6,175.97,176.3,5657.0,167.9269,168.4802,167.8792,168.194,5657.0
2023-03-02 10:05:00,176.39,176.39,175.95,175.97,6399.0,168.2799,168.2799,167.8601,167.8792,6399.0
2023-03-02 10:10:00,176.02,176.02,175.59,175.86,4999.0,167.9269,167.9269,167.5167,167.7743,4999.0
2023-03-02 10:15:00,175.93,176.11,175.62,175.62,3334.0,167.8411,168.0128,167.5453,167.5453,3334.0
2023-03-02 10:20:00,175.61,175.96,175.25,175.69,4878.0,167.5358,167.8697,167.1923,167.6121,4878.0
2023-03-02 10:25:00,175.72,176.45,175.71,176.42,6988.0,167.6407,168.3371,167.6312,168.3085,6988.0
2023-03-02 10:30:00,176.44,176.77,176.35,176.55,5858.0,168.3276,168.6424,168.2417,168.4325,5858.0
2023-03-02 10:35:00,176.63,176.91,176.45,176.45,3210.0,168.5089,168.776,168.3371,168.3371,3210.0
2023-03-02 10:40:00,176.55,176.92,176.55,176.91,5422.0,168.4325,168.7855,168.4325,168.776,5422.0
2023-03-02 10:45:00,176.87,177.11,176.78,176.89,5537.0,168.7378,168.9668,168.652,168.7569,5537.0
2023-03-02 10:50:00,177.02,177.49,177.01,177.31,4485.0,168.8809,169.3293,168.8714,169.1576,4485.0
2023-03-02 10:55:00,177.31,177.42,177.11,177.3,6025.0,169.1576,169.2625,168.9668,169.1481,6025.0
2023-03-02 11:00:00,177.33,177.59,177.18,177.32,5521.0,169.1767,169.4247,169.0336,169.1671,5521.0
2023-03-02 11:05:00,177.2,177.47,177.2,177.25,2722.0,169.0527,169.3102,169.0527,169.1004,2722.0
2023-03-02 11:10:00,177.19,177.2,176.92,176.94,3416.0,169.0431,169.0527,168.7855,168.8046,3416.0
2023-03-02 11:15:00,176.88,177.09,176.75,176.75,5377.0,168.7474,168.9477,168.6233,168.6233,5377.0
2023-03-02 11:20:00,176.7,176.79,176.63,176.66,5286.0,168.5756,168.6615,168.5089,168.5375,5286.0
2023-03-02 11:25:00,176.7,176.81,176.6,176.62,3310.0,168.5756,168.6806,168.4802,168.4993,3310.0
2023-03-02 11:30:00,176.7,176.84,176.65,176.79,4834.0,168.5756,168.7092,168.5279,168.6615,4834.0
2023-03-02 11:35:00,176.79,176.85,176.59,176.64,3581.0,168.6615,168.7188,168.4707,168.5184,3581.0
2023-03-02 11:40:00,176.69,176.8,176.56,176.66,2277.0,168.5661,168.671,168.4421,168.5375,2277.0
2023-03-02 11:45:00,176.67,176.8,176.61,176.69,2455.0,168.547,168.671,168.4898,168.5661,2455.0
2023-03-02 11:50:00,176.78,176.83,176.63,176.64,1758.0,168.652,168.6997,168.5089,168.5184,1758.0
2023-03-02 11:55:00,176.61,176.87,176.55,176.85,2943.0,168.4898,168.7378,168.4325,168.7188,2943.0
2023-03-02 12:00:00,176.86,176.94,176.72,176.76,5215.0,168.7283,168.8046,168.5947,168.6329,5215.0
2023-03-02 12:05:00,176.78,176.79,176.51,176.58,3098.0,168.652,168.6615,168.3944,168.4612,3098.0
2023-03-02 12:10:00,176.62,176.62,176.41,176.61,2831.0,168.4993,168.4993,168.299,168.4898,2831.0
2023-03-02 12:15:00,176.64,176.75,176.37,176.37,2747.0,168.5184,168.6233,168.2608,168.2608,2747.0
2023-03-02 12:20:00,176.36,176.57,176.35,176.57,1800.0,168.2513,168.4516,168.2417,168.4516,1800.0
2023-03-02 12:25:00,176.59,176.83,176.57,176.64,2536.0,168.4707,168.6997,168.4516,168.5184,2536.0
2023-03-02 12:30:00,176.71,177.1,176.71,177.06,2679.0,168.5852,168.9573,168.5852,168.9191,2679.0
2023-03-02 12:35:00,177.0,177.17,176.96,176.96,1889.0,168.8619,169.024,168.8237,168.8237,1889.0
2023-03-02 12:40:00,176.96,176.96,176.86,176.96,1787.0,168.8237,168.8237,168.7283,168.8237,1787.0
2023-03-02 12:45:00,176.83,176.93,176.76,176.82,3162.0,168.6997,168.7951,168.6329,168.6901,3162.0
2023-03-02 12:50:00,176.88,177.15,176.87,177.11,3621.0,168.7474,169.005,168.7378,168.9668,3621.0
2023-03-02 12:55:00,177.06,177.26,177.06,177.21,2464.0,168.9191,169.1099,168.9191,169.0622,2464.0
2023-03-02 13:00:00,177.19,177.34,177.11,177.12,4544.0,169.0431,169.1862,168.9668,168.9763,4544.0
2023-03-02 13:05:00,177.05,177.19,176.99,177.19,2162.0,168.9096,169.0431,168.8523,169.0431,2162.0
2023-03-02 13:10:00,177.21,177.25,177.13,177.25,2337.0,169.0622,169.1004,168.9859,169.1004,2337.0
2023-03-02 13:15:00,177.21,177.21,176.98,177.19,2754.0,169.0622,169.0622,168.8428,169.0431,2754.0
2023-03-02 13:20:00,177.25,177.26,177.11,177.15,3787.0,169.1004,169.1099,168.9668,169.005,3787.0
2023-03-02 13:25:00,177.13,177.23,176.93,177.0,3184.0,168.9859,169.0813,168.7951,168.8619,3184.0
2023-03-02 13:30:00,176.99,177.28,176.99,177.25,3484.0,168.8523,169.129,168.8523,169.1004,3484.0
2023-03-02 13:35:00,177.26,178.01,177.24,177.59,5267.0,169.1099,169.8254,169.0908,169.4247,5267.0
2023-03-02 13:40:00,177.7,177.83,177.29,177.43,2358.0,169.5297,169.6537,169.1385,169.2721,2358.0
2023-03-02 13:45:00,177.53,177.74,177.46,177.74,2735.0,169.3675,169.5678,169.3007,169.5678,2735.0
2023-03-02 13:50:00,177.73,178.12,177.73,178.04,38053.0,169.5583,169.9304,169.5583,169.854,38053.0
2023-03-02 13:55:00,178.05,178.4,178.04,178.4,5626.0,169.8636,170.1975,169.854,170.1975,5626.0
2023-03-02 14:00:00,178.46,179.2,178.46,178.93,5524.0,170.2547,170.9607,170.2547,170.7031,5524.0
2023-03-02 14:05:00,178.91,178.93,178.7,178.9,2824.0,170.684,170.7031,170.4837,170.6745,2824.0
2023-03-02 14:10:00,178.98,179.06,178.72,178.73,3835.0,170.7508,170.8271,170.5028,170.5123,3835.0
2023-03-02 14:15:00,178.71,178.71,178.48,178.62,2352.0,170.4932,170.4932,170.2738,170.4074,2352.0
2023-03-02 14:20:00,178.74,178.92,178.63,178.73,4325.0,170.5219,170.6936,170.4169,170.5123,4325.0
2023-03-02 14:25:00,178.86,179.26,178.78,179.22,1800.0,170.6363,171.0179,170.56,170.9798,1800.0
2023-03-02 14:30:00,179.35,179.42,179.21,179.28,1979.0,171.1038,171.1706,170.9702,171.037,1979.0
2023-03-02 14:35:00,179.16,179.2,178.94,179.17,6327.0,170.9225,170.9607,170.7127,170.9321,6327.0
2023-03-02 14:40:00,179.26,179.6,179.26,179.34,6282.0,171.0179,171.3423,171.0179,171.0943,6282.0
2023-03-02 14:45:00,179.43,179.56,179.36,179.36,2459.0,171.1801,171.3041,171.1133,171.1133,2459.0
2023-03-02 14:50:00,179.31,179.36,179.0,179.1,4025.0,171.0656,171.1133,170.7699,170.8653,4025.0
2023-03-02 14:55:00,179.2,179.23,178.94,179.13,12819.0,170.9607,170.9893,170.7127,170.8939,12819.0
2023-03-02 15:00:00,179.25,179.47,179.0,179.16,4839.0,171.0084,171.2183,170.7699,170.9225,4839.0
2023-03-02 15:05:00,179.13,179.51,179.13,179.51,3080.0,170.8939,171.2564,170.8939,171.2564,3080.0
2023-03-02 15:10:00,179.51,179.87,179.5,179.74,5544.0,171.2564,171.5999,171.2469,171.4759,5544.0
2023-03-02 15:15:00,179.82,180.1,179.77,179.77,3710.0,171.5522,171.8193,171.5045,171.5045,3710.0
2023-03-02 15:20:00,179.77,180.14,179.74,180.02,5964.0,171.5045,171.8575,171.4759,171.743,5964.0
2023-03-02 15:25:00,180.07,180.36,180.06,180.32,5195.0,171.7907,172.0674,171.7812,172.0292,5195.0
2023-03-02 15:30:00,180.36,180.82,180.31,180.82,15750.0,172.0674,172.5062,172.0197,172.5062,15750.0
2023-03-02 15:35:00,180.77,181.23,180.71,181.16,21509.0,172.4585,172.8974,172.4013,172.8306,21509.0
2023-03-02 15:40:00,181.16,181.23,180.85,180.85,20804.0,172.8306,172.8974,172.5348,172.5348,20804.0
2023-03-02 15:45:00,180.79,181.1,180.74,181.05,12843.0,172.4776,172.7733,172.4299,172.7256,12843.0
2023-03-02 15:50:00,180.97,181.04,180.1,180.23,31045.0,172.6493,172.7161,171.8193,171.9433,31045.0
2023-03-02 15:55:00,180.35,180.75,180.34,180.65,42710.0,172.0578,172.4394,172.0483,172.344,42710.0
2023-03-03 09:30:00,181.38,181.38,180.08,180.41,16147.0,173.0405,173.0405,171.8002,172.1151,16147.0
2023-03-03 09:35:00,180.36,180.78,180.06,180.34,3512.0,172.0674,172.4681,171.7812,172.0483,3512.0
2023-03-03 09:40:00,180.54,180.69,180.23,180.23,2452.0,172.2391,172.3822,171.9433,171.9433,2452.0
2023-03-03 09:45:00,180.32,180.58,179.87,180.01,4492.0,172.0292,172.2773,171.5999,171.7335,4492.0
2023-03-03 09:50:00,180.01,180.99,180.01,180.79,6513.0,171.7335,172.6684,171.7335,172.4776,6513.0
2023-03-03 09:55:00,180.96,181.06,180.36,180.52,3000.0,172.6398,172.7352,172.0674,172.22,3000.0
2023-03-03 10:00:00,180.57,180.7,179.43,179.67,10744.0,172.2677,172.3917,171.1801,171.4091,10744.0
2023-03-03 10:05:00,179.67,179.67,178.95,178.95,5508.0,171.4091,171.4091,170.7222,170.7222,5508.0
2023-03-03 10:10:00,178.81,179.99,178.78,179.99,7180.0,170.5886,171.7144,170.56,171.7144,7180.0
2023-03-03 10:15:00,180.2,180.2,179.67,179.8,2899.0,171.9147,171.9147,171.4091,171.5331,2899.0
2023-03-03 10:20:00,179.77,180.19,179.73,180.02,2624.0,171.5045,171.9052,171.4663,171.743,2624.0
2023-03-03 10:25:00,180.26,180.26,179.87,180.2,2300.0,171.972,171.972,171.5999,171.9147,2300.0
2023-03-03 10:30:00,180.1,180.32,180.0,180.23,5121.0,171.8193,172.0292,171.7239,171.9433,5121.0
2023-03-03 10:35:00,180.23,180.23,179.9,179.9,12066.0,171.9433,171.9433,171.6285,171.6285,12066.0
2023-03-03 10:40:00,179.93,180.01,179.7,180.01,3248.0,171.6571,171.7335,171.4377,171.7335,3248.0
2023-03-03 10:45:00,179.95,180.07,179.66,179.78,4612.0,171.6762,171.7907,171.3996,171.514,4612.0
2023-03-03 10:50:00,179.74,179.74,179.12,179.12,3010.0,171.4759,171.4759,170.8844,170.8844,3010.0
2023-03-03 10:55:00,179.21,179.33,178.87,178.96,5128.0,170.9702,171.0847,170.6459,170.7317,5128.0
2023-03-03 11:00:00,179.0,179.28,178.88,179.26,5221.0,170.7699,171.037,170.6554,171.0179,5221.0
2023-03-03 11:05:00,179.31,179.55,179.3,179.43,4253.0,171.0656,171.2946,171.0561,171.1801,4253.0
2023-03-03 11:10:00,179.38,179.45,178.97,179.45,2818.0,171.1324,171.1992,170.7413,171.1992,2818.0
2023-03-03 11:15:00,179.45,179.74,179.44,179.73,2683.0,171.1992,171.4759,171.1897,171.4663,2683.0
2023-03-03 11:20:00,179.75,179.88,179.56,179.71,1741.0,171.4854,171.6094,171.3041,171.4473,1741.0
2023-03-03 11:25:00,179.61,179.85,179.44,179.79,2146.0,171.3519,171.5808,171.1897,171.5236,2146.0
2023-03-03 11:30:00,179.86,180.1,179.86,180.04,3757.0,171.5904,171.8193,171.5904,171.7621,3757.0
2023-03-03 11:35:00,180.0,180.19,179.77,179.77,3845.0,171.7239,171.9052,171.5045,171.5045,3845.0
2023-03-03 11:40:00,179.78,179.84,179.61,179.84,3057.0,171.514,171.5713,171.3519,171.5713,3057.0
2023-03-03 11:45:00,179.75,180.12,179.75,180.03,3684.0,171.4854,171.8384,171.4854,171.7525,3684.0
2023-03-03 11:50:00,180.11,180.19,179.89,180.19,2944.0,171.8289,171.9052,171.619,171.9052,2944.0
2023-03-03 11:55:00,180.23,180.57,180.23,180.4,3914.0,171.9433,172.2677,171.9433,172.1055,3914.0
2023-03-03 12:00:00,180.37,180.38,180.13,180.18,2348.0,172.0769,172.0864,171.8479,171.8956,2348.0
2023-03-03 12:05:00,180.19,180.29,180.06,180.29,2067.0,171.9052,172.0006,171.7812,172.0006,2067.0
2023-03-03 12:10:00,180.31,180.74,180.26,180.74,4476.0,172.0197,172.4299,171.972,172.4299,4476.0
2023-03-03 12:15:00,180.62,180.62,180.49,180.58,1507.0,172.3154,172.3154,172.1914,172.2773,1507.0
2023-03-03 12:20:00,180.48,180.63,180.48,180.52,2412.0,172.1818,172.325,172.1818,172.22,2412.0
2023-03-03 12:25:00,180.48,180.56,180.45,180.54,1507.0,172.1818,172.2582,172.1532,172.2391,1507.0
2023-03-03 12:30:00,180.43,180.63,180.43,180.51,2301.0,172.1341,172.325,172.1341,172.2105,2301.0
2023-03-03 12:35:00,180.56,180.57,180.45,180.53,2096.0,172.2582,172.2677,172.1532,172.2296,2096.0
2023-03-03 12:40:00,180.62,180.75,180.57,180.75,3047.0,172.3154,172.4394,172.2677,172.4394,3047.0
2023-03-03 12:45:00,180.78,181.08,180.78,181.0,8007.0,172.4681,172.7543,172.4681,172.6779,8007.0
2023-03-03 12:50:00,180.97,181.16,180.88,181.16,3106.0,172.6493,172.8306,172.5635,172.8306,3106.0
2023-03-03 12:55:00,181.26,181.32,181.14,181.31,2582.0,172.926,172.9832,172.8115,172.9737,2582.0
2023-03-03 13:00:00,181.24,181.27,181.15,181.16,17060.0,172.9069,172.9355,172.821,172.8306,17060.0
2023-03-03 13:05:00,181.21,181.38,181.14,181.34,3132.0,172.8783,173.0405,172.8115,173.0023,3132.0
2023-03-03 13:10:00,181.37,181.48,181.33,181.48,1892.0,173.0309,173.1359,172.9928,173.1359,1892.0
2023-03-03 13:15:00,181.45,181.45,181.2,181.21,2100.0,173.1073,173.1073,172.8687,172.8783,2100.0
2023-03-03 13:20:00,181.24,181.24,181.02,181.1,2076.0,172.9069,172.9069,172.697,172.7733,2076.0
2023-03-03 13:25:00,181.14,181.39,181.14,181.39,3795.0,172.8115,173.05,172.8115,173.05,3795.0
2023-03-03 13:30:00,181.47,181.52,181.25,181.25,4579.0,173.1263,173.174,172.9164,172.9164,4579.0
2023-03-03 13:35:00,181.3,181.42,181.29,181.38,3994.0,172.9641,173.0786,172.9546,173.0405,3994.0
2023-03-03 13:40:00,181.39,181.49,181.28,181.47,2600.0,173.05,173.1454,172.9451,173.1263,2600.0
2023-03-03 13:45:00,181.43,181.66,181.43,181.66,1500.0,173.0882,173.3076,173.0882,173.3076,1500.0
2023-03-03 13:50:00,181.59,181.62,181.44,181.57,3156.0,173.2408,173.2694,173.0977,173.2217,3156.0
2023-03-03 13:55:00,181.54,181.57,181.25,181.25,2721.0,173.1931,173.2217,172.9164,172.9164,2721.0
2023-03-03 14:00:00,181.31,181.31,181.14,181.31,2500.0,172.9737,172.9737,172.8115,172.9737,2500.0
2023-03-03 14:05:00,181.28,181.52,181.26,181.44,3900.0,172.9451,173.174,172.926,173.0977,3900.0
2023-03-03 14:10:00,181.39,181.68,181.37,181.65,5794.0,173.05,173.3267,173.0309,173.2981,5794.0
2023-03-03 14:15:00,181.66,181.76,181.61,181.64,4097.0,173.3076,173.403,173.2599,173.2885,4097.0
2023-03-03 14:20:00,181.66,181.76,181.58,181.7,3363.0,173.3076,173.403,173.2313,173.3458,3363.0
2023-03-03 14:25:00,181.69,181.88,181.69,181.88,2800.0,173.3362,173.5175,173.3362,173.5175,2800.0
2023-03-03 14:30:00,181.83,181.95,181.81,181.94,2320.0,173.4698,173.5843,173.4507,173.5747,2320.0
2023-03-03 14:35:00,181.89,181.92,181.74,181.9,7584.0,173.527,173.5556,173.3839,173.5366,7584.0
2023-03-03 14:40:00,181.98,182.35,181.98,182.28,8088.0,173.6129,173.9659,173.6129,173.8991,8088.0
2023-03-03 14:45:00,182.29,182.52,182.06,182.43,7642.0,173.9086,174.1281,173.6892,174.0422,7642.0
2023-03-03 14:50:00,182.38,182.51,182.37,182.4,3034.0,173.9945,174.1185,173.985,174.0136,3034.0
2023-03-03 14:55:00,182.34,182.52,182.22,182.5,9058.0,173.9563,174.1281,173.8418,174.109,9058.0
2023-03-03 15:00:00,182.58,182.7,182.39,182.7,4382.0,174.1853,174.2998,174.004,174.2998,4382.0
2023-03-03 15:05:00,182.77,183.12,182.71,183.02,9014.0,174.3666,174.7005,174.3093,174.6051,9014.0
2023-03-03 15:10:00,182.95,182.95,182.6,182.62,6417.0,174.5383,174.5383,174.2044,174.2235,6417.0
2023-03-03 15:15:00,182.59,182.81,182.38,182.38,9920.0,174.1948,174.4047,173.9945,173.9945,9920.0
2023-03-03 15:20:00,182.44,182.92,182.43,182.84,6176.0,174.0517,174.5097,174.0422,174.4333,6176.0
2023-03-03 15:25:00,182.83,182.89,182.68,182.84,5593.0,174.4238,174.481,174.2807,174.4333,5593.0
2023-03-03 15:30:00,182.84,182.84,182.65,182.66,4781.0,174.4333,174.4333,174.2521,174.2616,4781.0
2023-03-03 15:35:00,182.64,182.71,182.38,182.67,7515.0,174.2425,174.3093,173.9945,174.2712,7515.0
2023-03-03 15:40:00,182.66,182.71,182.41,182.59,9043.0,174.2616,174.3093,174.0231,174.1948,9043.0
2023-03-03 15:45:00,182.59,182.67,182.29,182.45,11315.0,174.1948,174.2712,173.9086,174.0613,11315.0
2023-03-03 15:50:00,182.41,183.08,182.24,182.96,60088.0,174.0231,174.6623,173.8609,174.5478,60088.0
2023-03-03 15:55:00,182.94,183.18,182.85,182.93,74757.0,174.5287,174.7577,174.4429,174.5192,74757.0
2023-03-06 09:30:00,184.01,184.01,183.03,183.34,13195.0,175.5495,175.5495,174.6146,174.9104,13195.0
2023-03-06 09:35:00,182.94,183.19,182.47,183.19,3185.0,174.5287,174.7672,174.0804,174.7672,3185.0
2023-03-06 09:40:00,182.85,183.52,182.85,183.25,862.0,174.4429,175.0821,174.4429,174.8245,862.0
2023-03-06 09:45:00,183.33,183.56,182.91,183.08,3116.0,174.9008,175.1202,174.5001,174.6623,3116.0
2023-03-06 09:50:00,182.97,183.25,182.7,183.16,4462.0,174.5574,174.8245,174.2998,174.7386,4462.0
2023-03-06 09:55:00,183.03,183.03,182.63,182.98,3617.0,174.6146,174.6146,174.233,174.5669,3617.0
2023-03-06 10:00:00,183.12,183.12,182.46,182.59,2765.0,174.7005,174.7005,174.0708,174.1948,2765.0
2023-03-06 10:05:00,182.47,183.15,182.36,183.0,6546.0,174.0804,174.7291,173.9754,174.586,6546.0
2023-03-06 10:10:00,183.09,183.35,183.07,183.28,4996.0,174.6718,174.9199,174.6528,174.8531,4996.0
2023-03-06 10:15:00,183.2,183.58,183.1,183.54,7273.0,174.7768,175.1393,174.6814,175.1012,7273.0
2023-03-06 10:20:00,183.61,183.9,183.51,183.9,4136.0,175.1679,175.4446,175.0725,175.4446,4136.0
2023-03-06 10:25:00,183.83,184.09,183.59,183.59,11768.0,175.3778,175.6259,175.1489,175.1489,11768.0
2023-03-06 10:30:00,183.59,184.05,183.59,184.05,9763.0,175.1489,175.5877,175.1489,175.5877,9763.0
2023-03-06 10:35:00,184.05,184.08,183.82,184.06,1900.0,175.5877,175.6163,175.3683,175.5972,1900.0
2023-03-06 10:40:00,184.07,184.62,184.04,184.59,4002.0,175.6068,176.1315,175.5782,176.1029,4002.0
2023-03-06 10:45:00,184.61,184.67,184.08,184.08,2967.0,176.122,176.1792,175.6163,175.6163,2967.0
2023-03-06 10:50:00,184.15,184.22,183.81,183.91,6249.0,175.6831,175.7499,175.3587,175.4541,6249.0
2023-03-06 10:55:00,183.9,183.91,183.66,183.66,3502.0,175.4446,175.4541,175.2156,175.2156,3502.0
2023-03-06 11:00:00,183.74,183.98,183.62,183.86,3200.0,175.292,175.5209,175.1775,175.4064,3200.0
2023-03-06 11:05:00,183.83,184.14,183.82,183.97,2449.0,175.3778,175.6736,175.3683,175.5114,2449.0
2023-03-06 11:10:00,183.97,184.02,183.69,183.84,2581.0,175.5114,175.5591,175.2443,175.3874,2581.0
2023-03-06 11:15:00,183.81,183.88,183.63,183.76,3415.0,175.3587,175.4255,175.187,175.311,3415.0
2023-03-06 11:20:00,183.74,183.74,183.32,183.32,3415.0,175.292,175.292,174.8913,174.8913,3415.0
2023-03-06 11:25:00,183.35,183.44,182.94,183.07,6334.0,174.9199,175.0058,174.5287,174.6528,6334.0
2023-03-06 11:30:00,183.11,183.18,182.8,183.13,7541.0,174.6909,174.7577,174.3952,174.71,7541.0
2023-03-06 11:35:00,183.01,183.22,183.01,183.2,2104.0,174.5955,174.7959,174.5955,174.7768,2104.0
2023-03-06 11:40:00,183.14,183.26,183.03,183.08,3888.0,174.7195,174.834,174.6146,174.6623,3888.0
2023-03-06 11:45:00,183.21,183.25,182.97,183.25,1902.0,174.7863,174.8245,174.5574,174.8245,1902.0
2023-03-06 11:50:00,183.18,183.34,183.09,183.29,2433.0,174.7577,174.9104,174.6718,174.8627,2433.0
2023-03-06 11:55:00,183.28,183.32,183.02,183.02,5300.0,174.8531,174.8913,174.6051,174.6051,5300.0
2023-03-06 12:00:00,182.98,183.03,182.77,182.89,1704.0,174.5669,174.6146,174.3666,174.481,1704.0
2023-03-06 12:05:00,182.8,182.88,182.72,182.72,2430.0,174.3952,174.4715,174.3189,174.3189,2430.0
2023-03-06 12:10:00,182.74,182.83,182.61,182.68,2302.0,174.3379,174.4238,174.2139,174.2807,2302.0
2023-03-06 12:15:00,182.66,182.75,182.59,182.75,3555.0,174.2616,174.3475,174.1948,174.3475,3555.0
2023-03-06 12:20:00,182.74,182.74,182.4,182.4,2900.0,174.3379,174.3379,174.0136,174.0136,2900.0
2023-03-06 12:25:00,182.24,182.39,182.19,182.39,3649.0,173.8609,174.004,173.8132,174.004,3649.0
2023-03-06 12:30:00,182.3,182.3,181.95,181.98,4817.0,173.9182,173.9182,173.5843,173.6129,4817.0
2023-03-06 12:35:00,181.98,182.24,181.96,181.96,2514.0,173.6129,173.8609,173.5938,173.5938,2514.0
2023-03-06 12:40:00,182.04,182.09,181.88,181.88,1100.0,173.6701,173.7178,173.5175,173.5175,1100.0
2023-03-06 12:45:00,181.78,181.83,181.47,181.51,4672.0,173.4221,173.4698,173.1263,173.1645,4672.0
2023-03-06 12:50:00,181.4,181.41,181.05,181.25,15274.0,173.0595,173.0691,172.7256,172.9164,15274.0
2023-03-06 12:55:00,181.43,181.44,181.1,181.13,2477.0,173.0882,173.0977,172.7733,172.802,2477.0
2023-03-06 13:00:00,181.17,181.31,181.13,181.3,2200.0,172.8401,172.9737,172.802,172.9641,2200.0
2023-03-06 13:05:00,181.32,181.33,180.75,180.84,3606.0,172.9832,172.9928,172.4394,172.5253,3606.0
2023-03-06 13:10:00,181.0,181.0,180.82,180.84,2017.0,172.6779,172.6779,172.5062,172.5253,2017.0
2023-03-06 13:15:00,180.88,181.16,180.76,181.12,3352.0,172.5635,172.8306,172.449,172.7924,3352.0
2023-03-06 13:20:00,181.16,181.16,180.97,181.06,849.0,172.8306,172.8306,172.6493,172.7352,849.0
2023-03-06 13:25:00,180.92,180.92,180.66,180.82,6048.0,172.6016,172.6016,172.3536,172.5062,6048.0
2023-03-06 13:30:00,180.8,180.86,180.62,180.69,2860.0,172.4871,172.5444,172.3154,172.3822,2860.0
2023-03-06 13:35:00,180.59,180.63,180.29,180.32,7593.0,172.2868,172.325,172.0006,172.0292,7593.0
2023-03-06 13:40:00,180.34,180.68,180.29,180.68,3742.0,172.0483,172.3727,172.0006,172.3727,3742.0
2023-03-06 13:45:00,180.51,180.56,180.38,180.38,1043.0,172.2105,172.2582,172.0864,172.0864,1043.0
2023-03-06 13:50:00,180.55,180.59,180.42,180.47,1667.0,172.2486,172.2868,172.1246,172.1723,1667.0
2023-03-06 13:55:00,180.44,180.51,180.24,180.32,3114.0,172.1437,172.2105,171.9529,172.0292,3114.0
2023-03-06 14:00:00,180.3,180.43,180.3,180.35,1000.0,172.0101,172.1341,172.0101,172.0578,1000.0
2023-03-06 14:05:00,180.52,180.61,180.43,180.45,1035.0,172.22,172.3059,172.1341,172.1532,1035.0
2023-03-06 14:10:00,180.49,180.6,180.48,180.48,1000.0,172.1914,172.2963,172.1818,172.1818,1000.0
2023-03-06 14:15:00,180.31,180.31,179.86,179.87,5209.0,172.0197,172.0197,171.5904,171.5999,5209.0
2023-03-06 14:20:00,179.97,180.07,179.86,179.89,2811.0,171.6953,171.7907,171.5904,171.619,2811.0
2023-03-06 14:25:00,179.87,179.97,179.78,179.9,1925.0,171.5999,171.6953,171.514,171.6285,1925.0
2023-03-06 14:30:00,179.89,179.96,179.77,179.77,2480.0,171.619,171.6858,171.5045,171.5045,2480.0
2023-03-06 14:35:00,179.61,179.72,179.47,179.51,2590.0,171.3519,171.4568,171.2183,171.2564,2590.0
2023-03-06 14:40:00,179.47,179.67,179.3,179.67,6514.0,171.2183,171.4091,171.0561,171.4091,6514.0
2023-03-06 14:45:00,179.67,179.67,179.38,179.45,3357.0,171.4091,171.4091,171.1324,171.1992,3357.0
2023-03-06 14:50:00,179.46,179.7,179.4,179.7,1500.0,171.2087,171.4377,171.1515,171.4377,1500.0
2023-03-06 14:55:00,179.86,180.03,179.82,179.85,3459.0,171.5904,171.7525,171.5522,171.5808,3459.0
2023-03-06 15:00:00,179.91,179.95,179.61,179.62,3240.0,171.6381,171.6762,171.3519,171.3614,3240.0
2023-03-06 15:05:00,179.62,179.66,179.41,179.63,8179.0,171.3614,171.3996,171.161,171.3709,8179.0
2023-03-06 15:10:00,179.63,179.67,179.02,179.07,7328.0,171.3709,171.4091,170.789,170.8367,7328.0
2023-03-06 15:15:00,179.09,179.2,179.02,179.2,5763.0,170.8558,170.9607,170.789,170.9607,5763.0
2023-03-06 15:20:00,179.17,179.2,178.88,178.91,7986.0,170.9321,170.9607,170.6554,170.684,7986.0
2023-03-06 15:25:00,178.93,179.27,178.92,178.95,19846.0,170.7031,171.0275,170.6936,170.7222,19846.0
2023-03-06 15:30:00,178.93,179.2,178.87,178.98,10656.0,170.7031,170.9607,170.6459,170.7508,10656.0
2023-03-06 15:35:00,178.93,179.17,178.93,179.17,9105.0,170.7031,170.9321,170.7031,170.9321,9105.0
2023-03-06 15:40:00,179.21,179.35,178.98,179.3,10333.0,170.9702,171.1038,170.7508,171.0561,10333.0
2023-03-06 15:45:00,179.31,179.49,179.14,179.49,12856.0,171.0656,171.2374,170.9035,171.2374,12856.0
2023-03-06 15:50:00,179.59,179.84,179.22,179.38,25423.0,171.3328,171.5713,170.9798,171.1324,25423.0
2023-03-06 15:55:00,179.5,180.15,179.38,179.99,61011.0,171.2469,171.867,171.1324,171.7144,61011.0
2023-03-07 09:30:00,180.41,180.54,179.83,180.43,14316.0,172.1151,172.2391,171.5617,172.1341,14316.0
2023-03-07 09:35:00,180.71,180.81,180.01,180.01,3879.0,172.4013,172.4967,171.7335,171.7335,3879.0
2023-03-07 09:40:00,180.14,180.41,179.48,179.65,4110.0,171.8575,172.1151,171.2278,171.39,4110.0
2023-03-07 09:45:00,179.74,180.27,179.54,180.01,6325.0,171.4759,171.9815,171.2851,171.7335,6325.0
2023-03-07 09:50:00,180.01,180.08,179.74,180.08,2773.0,171.7335,171.8002,171.4759,171.8002,2773.0
2023-03-07 09:55:00,180.08,180.11,179.79,179.81,1900.0,171.8002,171.8289,171.5236,171.5427,1900.0
2023-03-07 10:00:00,179.8,179.8,177.8,177.8,7560.0,171.5331,171.5331,169.6251,169.6251,7560.0
2023-03-07 10:05:00,177.92,178.07,177.28,177.35,11995.0,169.7396,169.8827,169.129,169.1958,11995.0
2023-03-07 10:10:00,177.36,178.07,177.13,177.75,7494.0,169.2053,169.8827,168.9859,169.5774,7494.0
2023-03-07 10:15:00,177.65,177.91,177.46,177.57,7152.0,169.482,169.73,169.3007,169.4056,7152.0
2023-03-07 10:20:00,177.63,178.68,177.42,178.18,5056.0,169.4629,170.4646,169.2625,169.9876,5056.0
2023-03-07 10:25:00,178.28,178.29,177.7,177.78,6396.0,170.083,170.0925,169.5297,169.606,6396.0
2023-03-07 10:30:00,177.82,179.03,177.82,178.86,3372.0,169.6442,170.7985,169.6442,170.6363,3372.0
2023-03-07 10:35:00,178.98,179.27,178.61,178.68,6842.0,170.7508,171.0275,170.3978,170.4646,6842.0
2023-03-07 10:40:00,178.75,178.75,177.82,177.95,6853.0,170.5314,170.5314,169.6442,169.7682,6853.0
2023-03-07 10:45:00,178.0,178.43,177.91,178.34,3100.0,169.8159,170.2261,169.73,170.1402,3100.0
2023-03-07 10:50:00,178.13,178.13,177.59,177.79,2300.0,169.9399,169.9399,169.4247,169.6155,2300.0
2023-03-07 10:55:00,177.88,178.07,177.79,177.79,1020.0,169.7014,169.8827,169.6155,169.6155,1020.0
2023-03-07 11:00:00,177.68,178.11,177.68,178.11,1300.0,169.5106,169.9208,169.5106,169.9208,1300.0
2023-03-07 11:05:00,178.21,178.27,177.74,177.93,2160.0,170.0162,170.0735,169.5678,169.7491,2160.0
2023-03-07 11:10:00,178.02,178.32,177.76,177.76,10045.0,169.835,170.1212,169.5869,169.5869,10045.0
2023-03-07 11:15:00,177.59,177.6,176.98,177.11,17438.0,169.4247,169.4343,168.8428,168.9668,17438.0
2023-03-07 11:20:00,177.0,177.13,176.82,177.07,4260.0,168.8619,168.9859,168.6901,168.9286,4260.0
2023-03-07 11:25:00,177.13,177.69,177.13,177.35,4203.0,168.9859,169.5201,168.9859,169.1958,4203.0
2023-03-07 11:30:00,177.31,177.31,176.98,177.0,11289.0,169.1576,169.1576,168.8428,168.8619,11289.0
2023-03-07 11:35:00,176.99,177.34,176.92,177.3,39798.0,168.8523,169.1862,168.7855,169.1481,39798.0
2023-03-07 11:40:00,177.42,178.09,177.08,178.09,10978.0,169.2625,169.9017,168.9382,169.9017,10978.0
2023-03-07 11:45:00,178.08,178.16,177.74,178.14,3170.0,169.8922,169.9685,169.5678,169.9494,3170.0
2023-03-07 11:50:00,178.19,178.28,177.93,177.98,6906.0,169.9971,170.083,169.7491,169.7968,6906.0
2023-03-07 11:55:00,177.98,178.05,177.69,177.84,27601.0,169.7968,169.8636,169.5201,169.6632,27601.0
2023-03-07 12:00:00,177.79,178.08,177.77,177.95,4390.0,169.6155,169.8922,169.5965,169.7682,4390.0
2023-03-07 12:05:00,177.93,177.98,177.81,177.89,2451.0,169.7491,169.7968,169.6346,169.7109,2451.0
2023-03-07 12:10:00,177.98,178.12,177.8,177.8,3405.0,169.7968,169.9304,169.6251,169.6251,3405.0
2023-03-07 12:15:00,177.69,178.21,177.68,178.21,4354.0,169.5201,170.0162,169.5106,170.0162,4354.0
2023-03-07 12:20:00,178.48,179.23,178.4,178.6,5792.0,170.2738,170.9893,170.1975,170.3883,5792.0
2023-03-07 12:25:00,178.69,179.25,178.69,178.78,4765.0,170.4742,171.0084,170.4742,170.56,4765.0
2023-03-07 12:30:00,178.8,178.88,178.48,178.62,5781.0,170.5791,170.6554,170.2738,170.4074,5781.0
2023-03-07 12:35:00,178.62,178.71,178.26,178.36,3434.0,170.4074,170.4932,170.0639,170.1593,3434.0
2023-03-07 12:40:00,178.34,178.34,178.17,178.23,2038.0,170.1402,170.1402,169.9781,170.0353,2038.0
2023-03-07 12:45:00,178.45,178.93,178.43,178.93,3999.0,170.2452,170.7031,170.2261,170.7031,3999.0
2023-03-07 12:50:00,178.89,179.14,178.6,178.61,4299.0,170.665,170.9035,170.3883,170.3978,4299.0
2023-03-07 12:55:00,178.63,178.7,178.35,178.37,3900.0,170.4169,170.4837,170.1498,170.1689,3900.0
2023-03-07 13:00:00,178.4,178.55,178.2,178.25,7449.0,170.1975,170.3406,170.0067,170.0544,7449.0
2023-03-07 13:05:00,178.24,178.24,177.91,178.17,2511.0,170.0448,170.0448,169.73,169.9781,2511.0
2023-03-07 13:10:00,178.08,178.1,177.95,178.01,2130.0,169.8922,169.9113,169.7682,169.8254,2130.0
2023-03-07 13:15:00,178.06,178.12,177.84,177.98,4776.0,169.8731,169.9304,169.6632,169.7968,4776.0
2023-03-07 13:20:00,178.0,178.0,177.77,177.77,1801.0,169.8159,169.8159,169.5965,169.5965,1801.0
2023-03-07 13:25:00,177.79,177.94,177.75,177.83,1037.0,169.6155,169.7586,169.5774,169.6537,1037.0
2023-03-07 13:30:00,177.71,178.07,177.71,177.9,3395.0,169.5392,169.8827,169.5392,169.7205,3395.0
2023-03-07 13:35:00,177.73,177.84,177.54,177.54,2677.0,169.5583,169.6632,169.377,169.377,2677.0
2023-03-07 13:40:00,177.58,177.58,177.09,177.09,2895.0,169.4152,169.4152,168.9477,168.9477,2895.0
2023-03-07 13:45:00,177.15,177.2,176.65,176.65,4718.0,169.005,169.0527,168.5279,168.5279,4718.0
2023-03-07 13:50:00,176.85,177.17,176.84,177.02,2258.0,168.7188,169.024,168.7092,168.8809,2258.0
2023-03-07 13:55:00,177.03,177.31,177.03,177.19,1423.0,168.8905,169.1576,168.8905,169.0431,1423.0
2023-03-07 14:00:00,177.29,177.48,177.13,177.13,1269.0,169.1385,169.3198,168.9859,168.9859,1269.0
2023-03-07 14:05:00,177.15,177.15,177.05,177.12,562.0,169.005,169.005,168.9096,168.9763,562.0
2023-03-07 14:10:00,176.99,177.21,176.99,177.17,1654.0,168.8523,169.0622,168.8523,169.024,1654.0
2023-03-07 14:15:00,177.06,177.23,177.06,177.23,4516.0,168.9191,169.0813,168.9191,169.0813,4516.0
2023-03-07 14:20:00,177.08,177.08,176.78,176.78,1899.0,168.9382,168.9382,168.652,168.652,1899.0
2023-03-07 14:25:00,176.91,177.0,176.79,176.94,3868.0,168.776,168.8619,168.6615,168.8046,3868.0
2023-03-07 14:30:00,176.96,177.01,176.74,176.82,2215.0,168.8237,168.8714,168.6138,168.6901,2215.0
2023-03-07 14:35:00,176.79,176.82,176.7,176.74,2203.0,168.6615,168.6901,168.5756,168.6138,2203.0
2023-03-07 14:40:00,176.7,176.79,176.43,176.45,4712.0,168.5756,168.6615,168.3181,168.3371,4712.0
2023-03-07 14:45:00,176.44,176.65,176.44,176.53,2024.0,168.3276,168.5279,168.3276,168.4135,2024.0
2023-03-07 14:50:00,176.42,176.48,176.35,176.35,2534.0,168.3085,168.3658,168.2417,168.2417,2534.0
2023-03-07 14:55:00,176.3,176.37,176.15,176.37,4200.0,168.194,168.2608,168.0509,168.2608,4200.0
2023-03-07 15:00:00,176.36,176.83,176.32,176.68,6508.0,168.2513,168.6997,168.2131,168.5566,6508.0
2023-03-07 15:05:00,176.68,176.94,176.62,176.63,4626.0,168.5566,168.8046,168.4993,168.5089,4626.0
2023-03-07 15:10:00,176.72,176.89,176.71,176.81,5157.0,168.5947,168.7569,168.5852,168.6806,5157.0
2023-03-07 15:15:00,176.88,177.12,176.88,177.08,4996.0,168.7474,168.9763,168.7474,168.9382,4996.0
2023-03-07 15:20:00,177.06,177.06,176.87,176.92,3815.0,168.9191,168.9191,168.7378,168.7855,3815.0
2023-03-07 15:25:00,176.91,176.91,176.61,176.72,6902.0,168.776,168.776,168.4898,168.5947,6902.0
2023-03-07 15:30:00,176.8,177.02,176.61,176.94,18490.0,168.671,168.8809,168.4898,168.8046,18490.0
2023-03-07 15:35:00,176.93,177.22,176.82,177.15,15812.0,168.7951,169.0717,168.6901,169.005,15812.0
2023-03-07 15:40:00,177.13,177.25,176.94,177.03,9093.0,168.9859,169.1004,168.8046,168.8905,9093.0
2023-03-07 15:45:00,177.03,177.04,176.76,176.9,10411.0,168.8905,168.9,168.6329,168.7665,10411.0
2023-03-07 15:50:00,176.93,177.37,176.78,177.14,36707.0,168.7951,169.2148,168.652,168.9954,36707.0
2023-03-07 15:55:00,177.18,177.51,177.13,177.39,71801.0,169.0336,169.3484,168.9859,169.2339,71801.0
2023-03-08 09:30:00,178.38,179.79,178.38,179.65,22337.0,170.1784,171.5236,170.1784,171.39,22337.0
2023-03-08 09:35:00,178.96,180.45,178.95,180.41,9393.0,170.7317,172.1532,170.7222,172.1151,9393.0
2023-03-08 09:40:00,180.18,180.95,179.99,180.16,15483.0,171.8956,172.6302,171.7144,171.8766,15483.0
2023-03-08 09:45:00,180.36,181.22,180.36,180.87,16863.0,172.0674,172.8878,172.0674,172.5539,16863.0
2023-03-08 09:50:00,180.85,181.54,180.77,181.19,6434.0,172.5348,173.1931,172.4585,172.8592,6434.0
2023-03-08 09:55:00,181.54,182.22,181.41,181.84,13585.0,173.1931,173.8418,173.0691,173.4793,13585.0
2023-03-08 10:00:00,181.89,181.89,180.43,180.46,28637.0,173.527,173.527,172.1341,172.1628,28637.0
2023-03-08 10:05:00,180.56,181.16,180.31,181.16,9800.0,172.2582,172.8306,172.0197,172.8306,9800.0
2023-03-08 10:10:00,181.14,181.7,181.13,181.4,21338.0,172.8115,173.3458,172.802,173.0595,21338.0
2023-03-08 10:15:00,181.36,181.36,180.48,180.8,8600.0,173.0214,173.0214,172.1818,172.4871,8600.0
2023-03-08 10:20:00,180.81,181.97,180.6,181.97,6467.0,172.4967,173.6033,172.2963,173.6033,6467.0
2023-03-08 10:25:00,181.68,181.9,181.59,181.77,5342.0,173.3267,173.5366,173.2408,173.4125,5342.0
2023-03-08 10:30:00,181.68,181.96,181.32,181.81,27271.0,173.3267,173.5938,172.9832,173.4507,27271.0
2023-03-08 10:35:00,181.77,182.46,181.62,182.41,7544.0,173.4125,174.0708,173.2694,174.0231,7544.0
2023-03-08 10:40:00,182.44,182.61,182.03,182.15,14860.0,174.0517,174.2139,173.6606,173.7751,14860.0
2023-03-08 10:45:00,182.26,182.46,181.7,181.7,5573.0,173.88,174.0708,173.3458,173.3458,5573.0
2023-03-08 10:50:00,181.81,181.96,181.56,181.83,1515.0,173.4507,173.5938,173.2122,173.4698,1515.0
2023-03-08 10:55:00,181.82,181.82,181.56,181.66,1207.0,173.4602,173.4602,173.2122,173.3076,1207.0
2023-03-08 11:00:00,181.68,181.92,181.52,181.92,3083.0,173.3267,173.5556,173.174,173.5556,3083.0
2023-03-08 11:05:00,181.92,182.42,181.92,182.14,3331.0,173.5556,174.0327,173.5556,173.7655,3331.0
2023-03-08 11:10:00,182.23,182.26,181.83,181.83,2940.0,173.8514,173.88,173.4698,173.4698,2940.0
2023-03-08 11:15:00,181.8,181.98,181.67,181.88,5729.0,173.4412,173.6129,173.3171,173.5175,5729.0
2023-03-08 11:20:00,181.75,181.98,181.73,181.92,4722.0,173.3935,173.6129,173.3744,173.5556,4722.0
2023-03-08 11:25:00,181.92,182.25,181.74,181.74,9509.0,173.5556,173.8705,173.3839,173.3839,9509.0
2023-03-08 11:30:00,181.84,181.84,181.25,181.49,6170.0,173.4793,173.4793,172.9164,173.1454,6170.0
2023-03-08 11:35:00,181.25,181.32,180.99,181.06,10412.0,172.9164,172.9832,172.6684,172.7352,10412.0
2023-03-08 11:40:00,181.26,181.59,181.26,181.51,3779.0,172.926,173.2408,172.926,173.1645,3779.0
2023-03-08 11:45:00,181.54,181.91,181.54,181.91,2991.0,173.1931,173.5461,173.1931,173.5461,2991.0
2023-03-08 11:50:00,181.99,182.11,181.89,181.95,2690.0,173.6224,173.7369,173.527,173.5843,2690.0
2023-03-08 11:55:00,181.88,181.99,181.74,181.85,1901.0,173.5175,173.6224,173.3839,173.4889,1901.0
2023-03-08 12:00:00,181.9,181.96,181.74,181.9,2181.0,173.5366,173.5938,173.3839,173.5366,2181.0
2023-03-08 12:05:00,181.92,182.08,181.75,181.91,7757.0,173.5556,173.7083,173.3935,173.5461,7757.0
2023-03-08 12:10:00,181.97,181.97,181.43,181.59,4329.0,173.6033,173.6033,173.0882,173.2408,4329.0
2023-03-08 12:15:00,181.52,181.83,181.42,181.82,6912.0,173.174,173.4698,173.0786,173.4602,6912.0
2023-03-08 12:20:00,181.9,181.9,181.66,181.76,2987.0,173.5366,173.5366,173.3076,173.403,2987.0
2023-03-08 12:25:00,181.66,181.76,181.2,181.31,4001.0,173.3076,173.403,172.8687,172.9737,4001.0
2023-03-08 12:30:00,181.4,181.4,180.75,180.86,6338.0,173.0595,173.0595,172.4394,172.5444,6338.0
2023-03-08 12:35:00,180.88,181.55,180.85,181.55,3439.0,172.5635,173.2027,172.5348,173.2027,3439.0
2023-03-08 12:40:00,181.63,181.97,181.63,181.8,2550.0,173.279,173.6033,173.279,173.4412,2550.0
2023-03-08 12:45:00,181.95,182.0,181.7,181.9,6500.0,173.5843,173.632,173.3458,173.5366,6500.0
2023-03-08 12:50:00,181.88,182.03,181.82,181.89,15126.0,173.5175,173.6606,173.4602,173.527,15126.0
2023-03-08 12:55:00,181.86,181.86,181.44,181.56,5906.0,173.4984,173.4984,173.0977,173.2122,5906.0
2023-03-08 13:00:00,181.63,181.75,181.13,181.46,26932.0,173.279,173.3935,172.802,173.1168,26932.0
2023-03-08 13:05:00,181.46,181.47,181.07,181.19,76866.0,173.1168,173.1263,172.7447,172.8592,76866.0
2023-03-08 13:10:00,181.06,181.07,180.68,180.89,5474.0,172.7352,172.7447,172.3727,172.573,5474.0
2023-03-08 13:15:00,180.79,180.94,180.45,180.68,16866.0,172.4776,172.6207,172.1532,172.3727,16866.0
2023-03-08 13:20:00,180.69,181.3,180.69,181.2,2675.0,172.3822,172.9641,172.3822,172.8687,2675.0
2023-03-08 13:25:00,181.2,181.25,180.98,180.99,3743.0,172.8687,172.9164,172.6589,172.6684,3743.0
2023-03-08 13:30:00,180.89,181.52,180.89,181.51,5925.0,172.573,173.174,172.573,173.1645,5925.0
2023-03-08 13:35:00,181.51,181.56,181.33,181.36,4039.0,173.1645,173.2122,172.9928,173.0214,4039.0
2023-03-08 13:40:00,181.33,181.47,181.14,181.46,7417.0,172.9928,173.1263,172.8115,173.1168,7417.0
2023-03-08 13:45:00,181.34,181.72,181.34,181.65,10428.0,173.0023,173.3648,173.0023,173.2981,10428.0
2023-03-08 13:50:00,181.63,181.65,181.37,181.64,4591.0,173.279,173.2981,173.0309,173.2885,4591.0
2023-03-08 13:55:00,181.72,181.72,181.31,181.43,5336.0,173.3648,173.3648,172.9737,173.0882,5336.0
2023-03-08 14:00:00,181.44,181.74,181.44,181.59,6335.0,173.0977,173.3839,173.0977,173.2408,6335.0
2023-03-08 14:05:00,181.58,181.73,181.47,181.71,3064.0,173.2313,173.3744,173.1263,173.3553,3064.0
2023-03-08 14:10:00,181.85,181.98,181.76,181.76,7148.0,173.4889,173.6129,173.403,173.403,7148.0
2023-03-08 14:15:00,181.51,181.68,181.51,181.61,8072.0,173.1645,173.3267,173.1645,173.2599,8072.0
2023-03-08 14:20:00,181.56,181.75,181.56,181.59,4232.0,173.2122,173.3935,173.2122,173.2408,4232.0
2023-03-08 14:25:00,181.59,181.99,181.59,181.85,5408.0,173.2408,173.6224,173.2408,173.4889,5408.0
2023-03-08 14:30:00,181.77,181.86,181.7,181.7,4562.0,173.4125,173.4984,173.3458,173.3458,4562.0
2023-03-08 14:35:00,181.75,182.14,181.74,182.11,3687.0,173.3935,173.7655,173.3839,173.7369,3687.0
2023-03-08 14:40:00,182.05,182.1,181.85,181.88,7424.0,173.6797,173.7274,173.4889,173.5175,7424.0
2023-03-08 14:45:00,181.93,182.02,181.87,181.91,2513.0,173.5652,173.651,173.5079,173.5461,2513.0
2023-03-08 14:50:00,181.89,182.04,181.73,182.04,4912.0,173.527,173.6701,173.3744,173.6701,4912.0
2023-03-08 14:55:00,181.99,182.02,181.77,181.78,5258.0,173.6224,173.651,173.4125,173.4221,5258.0
2023-03-08 15:00:00,181.75,181.8,181.63,181.73,10879.0,173.3935,173.4412,173.279,173.3744,10879.0
2023-03-08 15:05:00,181.69,181.76,181.49,181.76,4639.0,173.3362,173.403,173.1454,173.403,4639.0
2023-03-08 15:10:00,181.75,181.83,181.54,181.73,7027.0,173.3935,173.4698,173.1931,173.3744,7027.0
2023-03-08 15:15:00,181.67,181.69,181.5,181.5,6337.0,173.3171,173.3362,173.155,173.155,6337.0
2023-03-08 15:20:00,181.51,181.68,181.33,181.33,17460.0,173.1645,173.3267,172.9928,172.9928,17460.0
2023-03-08 15:25:00,181.34,181.58,181.31,181.54,7679.0,173.0023,173.2313,172.9737,173.1931,7679.0
2023-03-08 15:30:00,181.52,181.71,181.4,181.4,12710.0,173.174,173.3553,173.0595,173.0595,12710.0
2023-03-08 15:35:00,181.39,181.89,181.32,181.76,53142.0,173.05,173.527,172.9832,173.403,53142.0
2023-03-08 15:40:00,181.8,182.41,181.8,182.39,24635.0,173.4412,174.0231,173.4412,174.004,24635.0
2023-03-08 15:45:00,182.39,182.63,182.12,182.34,35437.0,174.004,174.233,173.7464,173.9563,35437.0
2023-03-08 15:50:00,182.3,182.48,181.83,182.45,64928.0,173.9182,174.0899,173.4698,174.0613,64928.0
2023-03-08 15:55:00,182.39,182.65,182.27,182.51,134083.0,174.004,174.2521,173.8895,174.1185,134083.0
2023-03-09 09:30:00,182.91,183.2,182.31,182.93,16729.0,174.5001,174.7768,173.9277,174.5192,16729.0
2023-03-09 09:35:00,183.18,183.2,182.51,183.0,5394.0,174.7577,174.7768,174.1185,174.586,5394.0
2023-03-09 09:40:00,183.01,183.24,182.73,182.76,3124.0,174.5955,174.8149,174.3284,174.357,3124.0
2023-03-09 09:45:00,182.83,184.04,182.83,183.97,7178.0,174.4238,175.5782,174.4238,175.5114,7178.0
2023-03-09 09:50:00,184.01,184.22,183.64,183.83,11376.0,175.5495,175.7499,175.1966,175.3778,11376.0
2023-03-09 09:55:00,184.02,184.12,183.73,184.07,4841.0,175.5591,175.6545,175.2824,175.6068,4841.0
2023-03-09 10:00:00,184.03,184.73,184.0,184.59,5528.0,175.5686,176.2364,175.54,176.1029,5528.0
2023-03-09 10:05:00,184.72,185.31,184.5,185.27,14210.0,176.2269,176.7898,176.017,176.7516,14210.0
2023-03-09 10:10:00,185.06,185.31,184.5,184.84,5282.0,176.5513,176.7898,176.017,176.3414,5282.0
2023-03-09 10:15:00,184.71,184.93,184.0,184.0,11055.0,176.2174,176.4272,175.54,175.54,11055.0
2023-03-09 10:20:00,183.99,184.15,183.75,183.75,4600.0,175.5305,175.6831,175.3015,175.3015,4600.0
2023-03-09 10:25:00,183.76,184.21,183.57,184.13,7447.0,175.311,175.7404,175.1298,175.664,7447.0
2023-03-09 10:30:00,184.09,184.6,184.09,184.59,18479.0,175.6259,176.1124,175.6259,176.1029,18479.0
2023-03-09 10:35:00,184.63,185.22,184.54,185.13,18149.0,176.141,176.7039,176.0552,176.6181,18149.0
2023-03-09 10:40:00,185.05,185.26,185.03,185.09,6576.0,176.5417,176.7421,176.5226,176.5799,6576.0
2023-03-09 10:45:00,185.07,185.27,184.83,185.27,12816.0,176.5608,176.7516,176.3318,176.7516,12816.0
2023-03-09 10:50:00,185.27,185.27,184.77,185.1,17164.0,176.7516,176.7516,176.2746,176.5894,17164.0
2023-03-09 10:55:00,185.13,185.13,184.32,184.61,15187.0,176.6181,176.6181,175.8453,176.122,15187.0
2023-03-09 11:00:00,184.56,184.73,184.46,184.61,12708.0,176.0743,176.2364,175.9789,176.122,12708.0
2023-03-09 11:05:00,184.62,184.9,184.25,184.49,5284.0,176.1315,176.3986,175.7785,176.0075,5284.0
2023-03-09 11:10:00,184.5,184.9,184.44,184.81,15206.0,176.017,176.3986,175.9598,176.3128,15206.0
2023-03-09 11:15:00,184.87,185.0,184.72,184.91,15710.0,176.37,176.494,176.2269,176.4082,15710.0
2023-03-09 11:20:00,184.87,185.18,184.87,185.16,14517.0,176.37,176.6658,176.37,176.6467,14517.0
2023-03-09 11:25:00,185.06,185.1,184.65,184.82,31560.0,176.5513,176.5894,176.1601,176.3223,31560.0
2023-03-09 11:30:00,184.75,184.86,184.42,184.77,10011.0,176.2555,176.3605,175.9407,176.2746,10011.0
2023-03-09 11:35:00,184.84,185.01,184.78,185.01,6254.0,176.3414,176.5036,176.2841,176.5036,6254.0
2023-03-09 11:40:00,184.99,185.01,184.63,184.71,7520.0,176.4845,176.5036,176.141,176.2174,7520.0
2023-03-09 11:45:00,184.71,184.86,184.62,184.8,5347.0,176.2174,176.3605,176.1315,176.3032,5347.0
2023-03-09 11:50:00,184.83,184.93,184.68,184.77,4304.0,176.3318,176.4272,176.1887,176.2746,4304.0
2023-03-09 11:55:00,184.71,184.93,184.61,184.74,12066.0,176.2174,176.4272,176.122,176.246,12066.0
2023-03-09 12:00:00,184.75,184.83,183.78,183.97,24538.0,176.2555,176.3318,175.3301,175.5114,24538.0
2023-03-09 12:05:00,183.9,184.12,183.72,184.1,9100.0,175.4446,175.6545,175.2729,175.6354,9100.0
2023-03-09 12:10:00,184.12,184.39,183.93,183.98,9538.0,175.6545,175.9121,175.4732,175.5209,9538.0
2023-03-09 12:15:00,184.08,184.1,183.63,183.92,2735.0,175.6163,175.6354,175.187,175.4637,2735.0
2023-03-09 12:20:00,183.82,184.22,183.82,184.19,3209.0,175.3683,175.7499,175.3683,175.7213,3209.0
2023-03-09 12:25:00,184.19,184.45,184.18,184.39,4606.0,175.7213,175.9693,175.7117,175.9121,4606.0
2023-03-09 12:30:00,184.35,184.57,184.11,184.15,4176.0,175.8739,176.0838,175.6449,175.6831,4176.0
2023-03-09 12:35:00,184.11,184.16,183.83,183.98,6105.0,175.6449,175.6926,175.3778,175.5209,6105.0
2023-03-09 12:40:00,184.0,184.18,183.49,183.58,13698.0,175.54,175.7117,175.0535,175.1393,13698.0
2023-03-09 12:45:00,183.63,183.63,182.97,182.97,3068.0,175.187,175.187,174.5574,174.5574,3068.0
2023-03-09 12:50:00,182.84,183.28,182.84,183.28,989.0,174.4333,174.8531,174.4333,174.8531,989.0
2023-03-09 12:55:00,183.19,183.32,183.12,183.26,2243.0,174.7672,174.8913,174.7005,174.834,2243.0
2023-03-09 13:00:00,183.19,183.45,183.15,183.39,2401.0,174.7672,175.0153,174.7291,174.9581,2401.0
2023-03-09 13:05:00,183.35,183.35,183.13,183.13,2162.0,174.9199,174.9199,174.71,174.71,2162.0
2023-03-09 13:10:00,183.17,183.17,182.77,182.77,1758.0,174.7482,174.7482,174.3666,174.3666,1758.0
2023-03-09 13:15:00,182.82,182.82,182.5,182.65,4002.0,174.4143,174.4143,174.109,174.2521,4002.0
2023-03-09 13:20:00,182.48,182.7,182.15,182.15,5730.0,174.0899,174.2998,173.7751,173.7751,5730.0
2023-03-09 13:25:00,182.01,182.01,181.69,181.96,3311.0,173.6415,173.6415,173.3362,173.5938,3311.0
2023-03-09 13:30:00,181.92,181.92,181.64,181.69,2367.0,173.5556,173.5556,173.2885,173.3362,2367.0
2023-03-09 13:35:00,181.82,181.82,181.39,181.4,3973.0,173.4602,173.4602,173.05,173.0595,3973.0
2023-03-09 13:40:00,181.4,181.79,181.39,181.57,12800.0,173.0595,173.4316,173.05,173.2217,12800.0
2023-03-09 13:45:00,181.64,181.7,180.92,180.92,15547.0,173.2885,173.3458,172.6016,172.6016,15547.0
2023-03-09 13:50:00,180.79,181.05,180.53,180.79,8191.0,172.4776,172.7256,172.2296,172.4776,8191.0
2023-03-09 13:55:00,180.82,180.87,180.56,180.56,6569.0,172.5062,172.5539,172.2582,172.2582,6569.0
2023-03-09 14:00:00,180.58,180.68,180.0,180.0,12092.0,172.2773,172.3727,171.7239,171.7239,12092.0
2023-03-09 14:05:00,179.97,180.6,179.97,180.48,8247.0,171.6953,172.2963,171.6953,172.1818,8247.0
2023-03-09 14:10:00,180.39,180.56,180.15,180.55,5466.0,172.096,172.2582,171.867,172.2486,5466.0
2023-03-09 14:15:00,180.52,181.05,180.52,180.92,7208.0,172.22,172.7256,172.22,172.6016,7208.0
2023-03-09 14:20:00,180.93,181.3,180.88,181.3,5327.0,172.6112,172.9641,172.5635,172.9641,5327.0
2023-03-09 14:25:00,181.28,181.29,180.94,181.06,2868.0,172.9451,172.9546,172.6207,172.7352,2868.0
2023-03-09 14:30:00,180.93,181.0,180.67,180.7,6051.0,172.6112,172.6779,172.3631,172.3917,6051.0
2023-03-09 14:35:00,180.72,181.4,180.72,181.26,4409.0,172.4108,173.0595,172.4108,172.926,4409.0
2023-03-09 14:40:00,181.34,181.58,181.25,181.29,2220.0,173.0023,173.2313,172.9164,172.9546,2220.0
2023-03-09 14:45:00,181.3,181.54,181.02,181.02,4844.0,172.9641,173.1931,172.697,172.697,4844.0
2023-03-09 14:50:00,180.93,181.05,180.67,181.05,2579.0,172.6112,172.7256,172.3631,172.7256,2579.0
2023-03-09 14:55:00,180.8,180.98,180.66,180.68,3002.0,172.4871,172.6589,172.3536,172.3727,3002.0
2023-03-09 15:00:00,180.77,180.81,180.41,180.42,2892.0,172.4585,172.4967,172.1151,172.1246,2892.0
2023-03-09 15:05:00,180.34,180.43,179.87,179.91,18864.0,172.0483,172.1341,171.5999,171.6381,18864.0
2023-03-09 15:10:00,179.91,180.03,179.68,179.73,16872.0,171.6381,171.7525,171.4186,171.4663,16872.0
2023-03-09 15:15:00,179.68,179.75,179.0,179.03,10371.0,171.4186,171.4854,170.7699,170.7985,10371.0
2023-03-09 15:20:00,179.05,179.36,178.67,178.95,19794.0,170.8176,171.1133,170.4551,170.7222,19794.0
2023-03-09 15:25:00,178.86,179.55,178.81,179.17,15478.0,170.6363,171.2946,170.5886,170.9321,15478.0
2023-03-09 15:30:00,179.02,179.69,178.96,179.35,15779.0,170.789,171.4282,170.7317,171.1038,15779.0
2023-03-09 15:35:00,179.38,179.39,178.84,179.38,12340.0,171.1324,171.142,170.6173,171.1324,12340.0
2023-03-09 15:40:00,179.38,179.6,179.18,179.47,27468.0,171.1324,171.3423,170.9416,171.2183,27468.0
2023-03-09 15:45:00,179.39,179.66,179.05,179.49,28913.0,171.142,171.3996,170.8176,171.2374,28913.0
2023-03-09 15:50:00,179.43,180.23,179.43,179.95,47002.0,171.1801,171.9433,171.1801,171.6762,47002.0
2023-03-09 15:55:00,179.95,180.09,179.63,179.7,117197.0,171.6762,171.8098,171.3709,171.4377,117197.0
2023-03-10 09:30:00,182.02,182.02,179.28,179.29,35620.0,173.651,173.651,171.037,171.0466,35620.0
2023-03-10 09:35:00,179.5,179.53,178.3,178.34,16928.0,171.2469,171.2755,170.1021,170.1402,16928.0
2023-03-10 09:40:00,178.34,178.72,177.28,177.5,14652.0,170.1402,170.5028,169.129,169.3389,14652.0
2023-03-10 09:45:00,177.37,177.92,176.73,177.92,6600.0,169.2148,169.7396,168.6043,169.7396,6600.0
2023-03-10 09:50:00,177.7,178.01,177.22,177.47,8681.0,169.5297,169.8254,169.0717,169.3102,8681.0
2023-03-10 09:55:00,177.62,178.82,177.47,178.54,5497.0,169.4533,170.5982,169.3102,170.331,5497.0
2023-03-10 10:00:00,178.4,179.68,178.4,178.74,10383.0,170.1975,171.4186,170.1975,170.5219,10383.0
2023-03-10 10:05:00,178.67,179.86,178.66,179.1,12558.0,170.4551,171.5904,170.4455,170.8653,12558.0
2023-03-10 10:10:00,179.06,179.13,178.41,178.68,7507.0,170.8271,170.8939,170.207,170.4646,7507.0
2023-03-10 10:15:00,178.65,178.75,178.06,178.56,7353.0,170.436,170.5314,169.8731,170.3501,7353.0
2023-03-10 10:20:00,178.44,178.44,177.63,178.05,10028.0,170.2356,170.2356,169.4629,169.8636,10028.0
2023-03-10 10:25:00,178.26,178.26,177.74,177.89,8990.0,170.0639,170.0639,169.5678,169.7109,8990.0
2023-03-10 10:30:00,178.0,178.38,177.8,178.0,36485.0,169.8159,170.1784,169.6251,169.8159,36485.0
2023-03-10 10:35:00,178.0,178.46,177.91,178.34,19228.0,169.8159,170.2547,169.73,170.1402,19228.0
2023-03-10 10:40:00,178.34,178.44,177.46,177.98,16990.0,170.1402,170.2356,169.3007,169.7968,16990.0
2023-03-10 10:45:00,177.89,178.0,177.24,177.78,13765.0,169.7109,169.8159,169.0908,169.606,13765.0
2023-03-10 10:50:00,177.91,178.73,177.72,178.73,15439.0,169.73,170.5123,169.5487,170.5123,15439.0
2023-03-10 10:55:00,178.74,179.47,178.46,179.47,19499.0,170.5219,171.2183,170.2547,171.2183,19499.0
2023-03-10 11:00:00,179.47,179.47,178.7,178.81,7202.0,171.2183,171.2183,170.4837,170.5886,7202.0
2023-03-10 11:05:00,178.86,179.1,178.56,179.02,5032.0,170.6363,170.8653,170.3501,170.789,5032.0
2023-03-10 11:10:00,179.19,179.33,178.6,178.6,5931.0,170.9512,171.0847,170.3883,170.3883,5931.0
2023-03-10 11:15:00,178.64,178.71,178.26,178.71,12395.0,170.4264,170.4932,170.0639,170.4932,12395.0
2023-03-10 11:20:00,178.64,179.41,178.64,179.2,4767.0,170.4264,171.161,170.4264,170.9607,4767.0
2023-03-10 11:25:00,179.27,180.06,179.16,179.92,3803.0,171.0275,171.7812,170.9225,171.6476,3803.0
2023-03-10 11:30:00,179.88,180.74,179.87,180.74,5257.0,171.6094,172.4299,171.5999,172.4299,5257.0
2023-03-10 11:35:00,180.69,180.79,180.26,180.44,11003.0,172.3822,172.4776,171.972,172.1437,11003.0
2023-03-10 11:40:00,180.67,180.67,180.27,180.44,11176.0,172.3631,172.3631,171.9815,172.1437,11176.0
2023-03-10 11:45:00,180.53,180.53,179.33,179.74,19714.0,172.2296,172.2296,171.0847,171.4759,19714.0
2023-03-10 11:50:00,179.77,179.77,179.42,179.62,9489.0,171.5045,171.5045,171.1706,171.3614,9489.0
2023-03-10 11:55:00,179.51,179.56,179.14,179.28,7594.0,171.2564,171.3041,170.9035,171.037,7594.0
2023-03-10 12:00:00,179.18,179.74,179.18,179.62,8954.0,170.9416,171.4759,170.9416,171.3614,8954.0
2023-03-10 12:05:00,179.64,179.83,178.08,178.08,13516.0,171.3805,171.5617,169.8922,169.8922,13516.0
2023-03-10 12:10:00,178.05,178.32,177.99,178.09,14991.0,169.8636,170.1212,169.8063,169.9017,14991.0
2023-03-10 12:15:00,178.09,178.4,177.92,178.07,6244.0,169.9017,170.1975,169.7396,169.8827,6244.0
2023-03-10 12:20:00,178.01,178.39,177.97,178.23,3718.0,169.8254,170.1879,169.7873,170.0353,3718.0
2023-03-10 12:25:00,178.29,178.58,178.13,178.56,9027.0,170.0925,170.3692,169.9399,170.3501,9027.0
2023-03-10 12:30:00,178.67,179.42,178.32,179.07,5587.0,170.4551,171.1706,170.1212,170.8367,5587.0
2023-03-10 12:35:00,178.92,179.5,178.92,179.32,10598.0,170.6936,171.2469,170.6936,171.0752,10598.0
2023-03-10 12:40:00,179.19,179.26,178.51,178.85,12152.0,170.9512,171.0179,170.3024,170.6268,12152.0
2023-03-10 12:45:00,178.75,179.12,178.68,178.84,14381.0,170.5314,170.8844,170.4646,170.6173,14381.0
2023-03-10 12:50:00,178.75,178.76,178.45,178.55,6074.0,170.5314,170.5409,170.2452,170.3406,6074.0
2023-03-10 12:55:00,178.52,178.52,178.02,178.02,5113.0,170.312,170.312,169.835,169.835,5113.0
2023-03-10 13:00:00,178.05,178.42,177.78,177.84,5971.0,169.8636,170.2166,169.606,169.6632,5971.0
2023-03-10 13:05:00,177.8,178.14,177.77,178.13,10091.0,169.6251,169.9494,169.5965,169.9399,10091.0
2023-03-10 13:10:00,178.11,178.11,177.64,177.65,25743.0,169.9208,169.9208,169.4724,169.482,25743.0
2023-03-10 13:15:00,177.65,177.65,177.2,177.24,4072.0,169.482,169.482,169.0527,169.0908,4072.0
2023-03-10 13:20:00,177.32,177.38,176.6,176.6,10706.0,169.1671,169.2244,168.4802,168.4802,10706.0
2023-03-10 13:25:00,176.56,176.76,176.38,176.61,4500.0,168.4421,168.6329,168.2704,168.4898,4500.0
2023-03-10 13:30:00,176.52,176.64,176.1,176.14,8526.0,168.4039,168.5184,168.0032,168.0414,8526.0
2023-03-10 13:35:00,176.06,176.42,176.0,176.21,6246.0,167.9651,168.3085,167.9078,168.1082,6246.0
2023-03-10 13:40:00,176.22,176.34,175.49,175.69,8161.0,168.1177,168.2322,167.4213,167.6121,8161.0
2023-03-10 13:45:00,175.8,175.91,175.62,175.78,6110.0,167.717,167.822,167.5453,167.6979,6110.0
2023-03-10 13:50:00,175.74,176.14,175.64,175.89,11535.0,167.6598,168.0414,167.5644,167.8029,11535.0
2023-03-10 13:55:00,176.03,176.18,175.85,176.03,6699.0,167.9365,168.0796,167.7647,167.9365,6699.0
2023-03-10 14:00:00,176.03,176.75,176.03,176.75,7796.0,167.9365,168.6233,167.9365,168.6233,7796.0
2023-03-10 14:05:00,176.72,177.19,176.13,177.11,8517.0,168.5947,169.0431,168.0319,168.9668,8517.0
2023-03-10 14:10:00,177.13,177.27,176.55,176.65,8894.0,168.9859,169.1194,168.4325,168.5279,8894.0
2023-03-10 14:15:00,176.73,176.74,176.15,176.48,7681.0,168.6043,168.6138,168.0509,168.3658,7681.0
2023-03-10 14:20:00,176.36,176.58,175.81,176.09,11828.0,168.2513,168.4612,167.7266,167.9937,11828.0
2023-03-10 14:25:00,176.0,176.0,175.61,175.83,9987.0,167.9078,167.9078,167.5358,167.7456,9987.0
2023-03-10 14:30:00,175.81,176.51,175.81,176.25,8441.0,167.7266,168.3944,167.7266,168.1463,8441.0
2023-03-10 14:35:00,176.25,176.67,176.11,176.48,8150.0,168.1463,168.547,168.0128,168.3658,8150.0
2023-03-10 14:40:00,176.38,176.78,176.01,176.01,5181.0,168.2704,168.652,167.9174,167.9174,5181.0
2023-03-10 14:45:00,176.0,176.66,175.99,176.63,30442.0,167.9078,168.5375,167.8983,168.5089,30442.0
2023-03-10 14:50:00,176.54,176.61,176.1,176.26,15628.0,168.423,168.4898,168.0032,168.1559,15628.0
2023-03-10 14:55:00,176.16,176.5,175.91,176.17,12615.0,168.0605,168.3848,167.822,168.07,12615.0
2023-03-10 15:00:00,176.15,176.62,176.03,176.55,8597.0,168.0509,168.4993,167.9365,168.4325,8597.0
2023-03-10 15:05:00,176.42,176.42,175.77,176.13,17529.0,168.3085,168.3085,167.6884,168.0319,17529.0
2023-03-10 15:10:00,176.13,176.59,175.82,176.11,24794.0,168.0319,168.4707,167.7361,168.0128,24794.0
2023-03-10 15:15:00,175.94,176.3,175.3,175.3,21555.0,167.8506,168.194,167.24,167.24,21555.0
2023-03-10 15:20:00,175.31,175.84,175.28,175.82,14493.0,167.2496,167.7552,167.2209,167.7361,14493.0
2023-03-10 15:25:00,175.92,176.11,175.71,175.85,16880.0,167.8315,168.0128,167.6312,167.7647,16880.0
2023-03-10 15:30:00,175.8,176.04,175.53,175.59,27859.0,167.717,167.946,167.4594,167.5167,27859.0
2023-03-10 15:35:00,175.49,175.55,175.05,175.19,34549.0,167.4213,167.4785,167.0015,167.1351,34549.0
2023-03-10 15:40:00,175.13,175.14,174.5,174.69,34598.0,167.0778,167.0874,166.4768,166.6581,34598.0
2023-03-10 15:45:00,174.66,174.98,174.57,174.74,38284.0,166.6294,166.9347,166.5436,166.7058,38284.0
2023-03-10 15:50:00,174.84,175.23,174.71,175.08,68383.0,166.8012,167.1732,166.6771,167.0301,68383.0
2023-03-10 15:55:00,175.01,175.18,174.61,175.08,135066.0,166.9634,167.1255,166.5817,167.0301,135066.0
2023-03-13 09:30:00,173.02,173.02,171.87,172.04,32219.0,165.0648,165.0648,163.9677,164.1299,32219.0
2023-03-13 09:35:00,172.02,172.49,171.38,172.24,14110.0,164.1108,164.5592,163.5003,164.3207,14110.0
2023-03-13 09:40:00,172.09,172.5,171.48,171.69,7876.0,164.1776,164.5688,163.5957,163.796,7876.0
2023-03-13 09:45:00,171.71,174.01,171.53,173.97,21310.0,163.8151,166.0093,163.6434,165.9712,21310.0
2023-03-13 09:50:00,173.74,174.23,173.04,173.24,12191.0,165.7517,166.2192,165.0839,165.2747,12191.0
2023-03-13 09:55:00,173.06,174.41,173.05,173.76,9920.0,165.103,166.3909,165.0935,165.7708,9920.0
2023-03-13 10:00:00,173.52,173.67,172.92,172.97,12626.0,165.5419,165.685,164.9694,165.0171,12626.0
2023-03-13 10:05:00,173.14,174.26,172.28,173.67,13386.0,165.1793,166.2478,164.3589,165.685,13386.0
2023-03-13 10:10:00,173.87,173.88,172.33,172.62,18188.0,165.8758,165.8853,164.4066,164.6832,18188.0
2023-03-13 10:15:00,172.56,172.56,171.76,172.0,19292.0,164.626,164.626,163.8628,164.0917,19292.0
2023-03-13 10:20:00,171.9,173.11,171.9,172.2,10656.0,163.9963,165.1507,163.9963,164.2825,10656.0
2023-03-13 10:25:00,172.5,172.73,171.91,171.91,11910.0,164.5688,164.7882,164.0059,164.0059,11910.0
2023-03-13 10:30:00,172.09,173.82,172.06,173.54,15517.0,164.1776,165.8281,164.149,165.5609,15517.0
2023-03-13 10:35:00,173.69,173.69,172.64,173.08,6051.0,165.704,165.704,164.7023,165.1221,6051.0
2023-03-13 10:40:00,173.2,173.2,172.09,172.2,13313.0,165.2366,165.2366,164.1776,164.2825,13313.0
2023-03-13 10:45:00,172.41,172.76,172.07,172.24,14566.0,164.4829,164.8168,164.1585,164.3207,14566.0
2023-03-13 10:50:00,172.34,172.57,171.66,172.29,13553.0,164.4161,164.6355,163.7674,164.3684,13553.0
2023-03-13 10:55:00,172.41,173.7,172.4,173.21,8098.0,164.4829,165.7136,164.4734,165.2461,8098.0
2023-03-13 11:00:00,173.22,174.06,173.05,173.68,10859.0,165.2557,166.057,165.0935,165.6945,10859.0
2023-03-13 11:05:00,173.87,174.39,173.57,174.07,11366.0,165.8758,166.3719,165.5896,166.0666,11366.0
2023-03-13 11:10:00,173.95,175.17,173.95,174.27,10263.0,165.9521,167.116,165.9521,166.2574,10263.0
2023-03-13 11:15:00,174.56,175.37,174.52,175.16,6530.0,166.534,167.3068,166.4959,167.1065,6530.0
2023-03-13 11:20:00,175.29,175.63,174.7,175.01,5256.0,167.2305,167.5548,166.6676,166.9634,5256.0
2023-03-13 11:25:00,175.07,175.25,174.76,175.04,19578.0,167.0206,167.1923,166.7248,166.992,19578.0
2023-03-13 11:30:00,175.06,175.27,174.55,174.6,44683.0,167.0111,167.2114,166.5245,166.5722,44683.0
2023-03-13 11:35:00,174.47,174.51,173.75,173.78,23107.0,166.4482,166.4863,165.7613,165.7899,23107.0
2023-03-13 11:40:00,174.01,174.9,173.99,174.75,15966.0,166.0093,166.8584,165.9902,166.7153,15966.0
2023-03-13 11:45:00,174.93,175.24,174.52,175.14,24558.0,166.887,167.1828,166.4959,167.0874,24558.0
2023-03-13 11:50:00,175.08,175.13,174.28,174.29,17573.0,167.0301,167.0778,166.2669,166.2765,17573.0
2023-03-13 11:55:00,174.15,174.61,173.95,174.41,14773.0,166.1429,166.5817,165.9521,166.3909,14773.0
2023-03-13 12:00:00,174.43,175.12,174.05,174.45,9665.0,166.41,167.0683,166.0475,166.4291,9665.0
2023-03-13 12:05:00,174.46,175.38,174.43,175.2,4084.0,166.4386,167.3163,166.41,167.1446,4084.0
2023-03-13 12:10:00,175.16,175.25,174.15,174.94,4563.0,167.1065,167.1923,166.1429,166.8966,4563.0
2023-03-13 12:15:00,174.71,175.37,174.56,174.61,5738.0,166.6771,167.3068,166.534,166.5817,5738.0
2023-03-13 12:20:00,174.61,174.67,173.87,173.93,14719.0,166.5817,166.639,165.8758,165.933,14719.0
2023-03-13 12:25:00,174.03,174.11,173.48,174.06,7617.0,166.0284,166.1047,165.5037,166.057,7617.0
2023-03-13 12:30:00,173.97,174.13,173.6,173.71,7782.0,165.9712,166.1238,165.6182,165.7231,7782.0
2023-03-13 12:35:00,173.74,174.35,173.66,174.15,6627.0,165.7517,166.3337,165.6754,166.1429,6627.0
2023-03-13 12:40:00,174.02,174.82,174.0,174.37,3593.0,166.0189,166.7821,165.9998,166.3528,3593.0
2023-03-13 12:45:00,174.42,174.82,173.43,173.6,24958.0,166.4005,166.7821,165.456,165.6182,24958.0
2023-03-13 12:50:00,173.62,173.88,173.27,173.86,6129.0,165.6373,165.8853,165.3034,165.8662,6129.0
2023-03-13 12:55:00,173.7,174.05,173.49,173.77,2040.0,165.7136,166.0475,165.5132,165.7804,2040.0
2023-03-13 13:00:00,173.73,173.79,173.12,173.45,2503.0,165.7422,165.7994,165.1602,165.4751,2503.0
2023-03-13 13:05:00,173.52,174.2,173.42,174.06,10366.0,165.5419,166.1906,165.4465,166.057,10366.0
2023-03-13 13:10:00,174.19,174.63,174.06,174.41,4160.0,166.1811,166.6008,166.057,166.3909,4160.0
2023-03-13 13:15:00,174.3,174.91,174.18,174.56,7046.0,166.286,166.8679,166.1715,166.534,7046.0
2023-03-13 13:20:00,174.58,174.59,174.2,174.31,2589.0,166.5531,166.5627,166.1906,166.2955,2589.0
2023-03-13 13:25:00,174.3,174.74,174.21,174.68,4637.0,166.286,166.7058,166.2001,166.6485,4637.0
2023-03-13 13:30:00,174.66,174.82,174.14,174.14,4046.0,166.6294,166.7821,166.1334,166.1334,4046.0
2023-03-13 13:35:00,174.33,175.68,174.28,175.42,8675.0,166.3146,167.6025,166.2669,167.3545,8675.0
2023-03-13 13:40:00,175.48,175.62,174.95,175.1,8216.0,167.4117,167.5453,166.9061,167.0492,8216.0
2023-03-13 13:45:00,175.28,175.42,174.91,175.09,32772.0,167.2209,167.3545,166.8679,167.0397,32772.0
2023-03-13 13:50:00,175.08,175.44,174.94,175.17,14856.0,167.0301,167.3736,166.8966,167.116,14856.0
2023-03-13 13:55:00,175.35,175.88,175.34,175.68,6328.0,167.2877,167.7933,167.2782,167.6025,6328.0
2023-03-13 14:00:00,175.76,176.61,175.76,176.19,10201.0,167.6789,168.4898,167.6789,168.0891,10201.0
2023-03-13 14:05:00,176.19,176.42,175.99,176.13,9551.0,168.0891,168.3085,167.8983,168.0319,9551.0
2023-03-13 14:10:00,176.13,176.77,176.11,176.46,8083.0,168.0319,168.6424,168.0128,168.3467,8083.0
2023-03-13 14:15:00,176.73,176.89,176.49,176.66,7037.0,168.6043,168.7569,168.3753,168.5375,7037.0
2023-03-13 14:20:00,176.32,176.6,176.25,176.6,2317.0,168.2131,168.4802,168.1463,168.4802,2317.0
2023-03-13 14:25:00,176.61,176.8,176.22,176.53,4042.0,168.4898,168.671,168.1177,168.4135,4042.0
2023-03-13 14:30:00,176.59,177.34,176.59,177.23,7078.0,168.4707,169.1862,168.4707,169.0813,7078.0
2023-03-13 14:35:00,177.17,177.17,176.13,176.39,5702.0,169.024,169.024,168.0319,168.2799,5702.0
2023-03-13 14:40:00,176.33,176.73,176.15,176.45,9608.0,168.2227,168.6043,168.0509,168.3371,9608.0
2023-03-13 14:45:00,176.53,176.54,176.03,176.37,3620.0,168.4135,168.423,167.9365,168.2608,3620.0
2023-03-13 14:50:00,176.33,176.44,176.13,176.43,2684.0,168.2227,168.3276,168.0319,168.3181,2684.0
2023-03-13 14:55:00,176.52,176.67,176.35,176.56,4667.0,168.4039,168.547,168.2417,168.4421,4667.0
2023-03-13 15:00:00,176.48,176.9,176.2,176.2,5936.0,168.3658,168.7665,168.0986,168.0986,5936.0
2023-03-13 15:05:00,176.09,176.82,176.07,176.63,6726.0,167.9937,168.6901,167.9746,168.5089,6726.0
2023-03-13 15:10:00,176.78,177.58,176.72,177.48,11667.0,168.652,169.4152,168.5947,169.3198,11667.0
2023-03-13 15:15:00,177.63,177.82,176.65,176.81,17051.0,169.4629,169.6442,168.5279,168.6806,17051.0
2023-03-13 15:20:00,176.71,176.71,175.97,175.97,6372.0,168.5852,168.5852,167.8792,167.8792,6372.0
2023-03-13 15:25:00,176.04,176.07,175.5,175.75,9250.0,167.946,167.9746,167.4308,167.6693,9250.0
2023-03-13 15:30:00,175.84,176.27,175.61,176.03,6558.0,167.7552,168.1654,167.5358,167.9365,6558.0
2023-03-13 15:35:00,176.12,176.31,176.01,176.27,9310.0,168.0223,168.2036,167.9174,168.1654,9310.0
2023-03-13 15:40:00,176.46,176.71,176.16,176.24,13732.0,168.3467,168.5852,168.0605,168.1368,13732.0
2023-03-13 15:45:00,176.34,176.48,176.05,176.22,9461.0,168.2322,168.3658,167.9555,168.1177,9461.0
2023-03-13 15:50:00,176.07,176.23,175.5,175.88,35295.0,167.9746,168.1273,167.4308,167.7933,35295.0
2023-03-13 15:55:00,175.93,176.1,174.87,174.87,92482.0,167.8411,168.0032,166.8298,166.8298,92482.0
2023-03-14 09:30:00,177.39,178.02,176.32,176.36,22071.0,170.1936,170.798,169.167,169.2053,22071.0
2023-03-14 09:35:00,176.26,177.26,176.24,176.87,9874.0,169.1094,170.0688,169.0902,169.6947,9874.0
2023-03-14 09:40:00,176.87,178.15,176.86,177.62,13879.0,169.6947,170.9227,169.6851,170.4142,13879.0
2023-03-14 09:45:00,177.74,177.9,177.35,177.77,11119.0,170.5294,170.6829,170.1552,170.5581,11119.0
2023-03-14 09:50:00,177.7,177.71,176.78,177.04,10552.0,170.491,170.5006,169.6083,169.8578,10552.0
2023-03-14 09:55:00,177.02,177.92,176.87,177.85,9521.0,169.8386,170.7021,169.6947,170.6349,9521.0
2023-03-14 10:00:00,177.78,178.34,177.42,178.34,7847.0,170.5677,171.105,170.2223,171.105,7847.0
2023-03-14 10:05:00,178.41,178.59,177.84,177.84,7591.0,171.1722,171.3449,170.6253,170.6253,7591.0
2023-03-14 10:10:00,177.54,177.62,177.06,177.43,6652.0,170.3375,170.4142,169.877,170.2319,6652.0
2023-03-14 10:15:00,177.58,177.58,177.08,177.3,4620.0,170.3759,170.3759,169.8961,170.1072,4620.0
2023-03-14 10:20:00,177.08,177.46,177.07,177.46,4300.0,169.8961,170.2607,169.8865,170.2607,4300.0
2023-03-14 10:25:00,177.45,177.75,177.34,177.7,7162.0,170.2511,170.539,170.1456,170.491,7162.0
2023-03-14 10:30:00,177.71,178.42,177.61,178.37,8281.0,170.5006,171.1818,170.4046,171.1338,8281.0
2023-03-14 10:35:00,178.26,178.53,177.85,177.93,10083.0,171.0283,171.2873,170.6349,170.7117,10083.0
2023-03-14 10:40:00,177.99,178.17,177.85,177.88,7506.0,170.7692,170.9419,170.6349,170.6637,7506.0
2023-03-14 10:45:00,177.89,178.03,177.81,178.01,5176.0,170.6733,170.8076,170.5965,170.7884,5176.0
2023-03-14 10:50:00,177.97,177.99,177.55,177.57,8117.0,170.75,170.7692,170.3471,170.3663,8117.0
2023-03-14 10:55:00,177.57,177.91,177.48,177.53,16567.0,170.3663,170.6925,170.2799,170.3279,16567.0
2023-03-14 11:00:00,177.47,177.61,177.27,177.48,14831.0,170.2703,170.4046,170.0784,170.2799,14831.0
2023-03-14 11:05:00,177.46,177.54,177.28,177.39,6531.0,170.2607,170.3375,170.088,170.1936,6531.0
2023-03-14 11:10:00,177.43,177.87,177.42,177.76,9037.0,170.2319,170.6541,170.2223,170.5486,9037.0
2023-03-14 11:15:00,177.8,178.38,177.67,178.35,8652.0,170.5869,171.1434,170.4622,171.1146,8652.0
2023-03-14 11:20:00,178.35,178.74,178.21,178.64,11340.0,171.1146,171.4888,170.9803,171.3929,11340.0
2023-03-14 11:25:00,178.58,178.65,178.36,178.58,4530.0,171.3353,171.4024,171.1242,171.3353,4530.0
2023-03-14 11:30:00,178.58,178.67,178.35,178.35,5426.0,171.3353,171.4216,171.1146,171.1146,5426.0
2023-03-14 11:35:00,178.44,178.76,178.37,178.68,6300.0,171.201,171.508,171.1338,171.4312,6300.0
2023-03-14 11:40:00,178.61,178.81,178.46,178.81,7325.0,171.3641,171.556,171.2202,171.556,7325.0
2023-03-14 11:45:00,178.77,178.86,178.47,178.65,7566.0,171.5176,171.6039,171.2298,171.4024,7566.0
2023-03-14 11:50:00,178.71,178.93,178.5,178.56,10154.0,171.46,171.6711,171.2585,171.3161,10154.0
2023-03-14 11:55:00,178.55,178.71,178.43,178.5,5599.0,171.3065,171.46,171.1914,171.2585,5599.0
2023-03-14 12:00:00,178.5,178.92,178.5,178.8,7150.0,171.2585,171.6615,171.2585,171.5464,7150.0
2023-03-14 12:05:00,178.77,178.97,178.42,178.77,95039.0,171.5176,171.7095,171.1818,171.5176,95039.0
2023-03-14 12:10:00,178.78,179.08,178.75,179.08,3445.0,171.5272,171.815,171.4984,171.815,3445.0
2023-03-14 12:15:00,179.18,179.26,178.79,178.79,4034.0,171.9109,171.9877,171.5368,171.5368,4034.0
2023-03-14 12:20:00,178.75,179.07,178.59,178.59,66064.0,171.4984,171.8054,171.3449,171.3449,66064.0
2023-03-14 12:25:00,178.56,178.61,178.18,178.38,23700.0,171.3161,171.3641,170.9515,171.1434,23700.0
2023-03-14 12:30:00,178.33,178.55,178.01,178.13,14057.0,171.0954,171.3065,170.7884,170.9035,14057.0
2023-03-14 12:35:00,178.17,178.31,178.04,178.31,5532.0,170.9419,171.0762,170.8172,171.0762,5532.0
2023-03-14 12:40:00,178.18,178.29,177.67,178.13,6258.0,170.9515,171.0571,170.4622,170.9035,6258.0
2023-03-14 12:45:00,178.17,178.5,178.05,178.48,5077.0,170.9419,171.2585,170.8268,171.2393,5077.0
2023-03-14 12:50:00,178.64,178.64,178.22,178.34,3311.0,171.3929,171.3929,170.9899,171.105,3311.0
2023-03-14 12:55:00,178.43,178.43,178.08,178.31,7538.0,171.1914,171.1914,170.8556,171.0762,7538.0
2023-03-14 13:00:00,178.32,178.5,178.17,178.17,2715.0,171.0858,171.2585,170.9419,170.9419,2715.0
2023-03-14 13:05:00,178.17,178.17,177.58,177.69,5753.0,170.9419,170.9419,170.3759,170.4814,5753.0
2023-03-14 13:10:00,177.6,177.6,177.15,177.15,4472.0,170.395,170.395,169.9633,169.9633,4472.0
2023-03-14 13:15:00,176.98,177.0,176.21,176.85,13645.0,169.8002,169.8194,169.0614,169.6755,13645.0
2023-03-14 13:20:00,176.76,177.15,176.58,177.14,6720.0,169.5891,169.9633,169.4164,169.9537,6720.0
2023-03-14 13:25:00,177.06,177.61,177.0,177.44,8851.0,169.877,170.4046,169.8194,170.2415,8851.0
2023-03-14 13:30:00,177.41,177.41,177.04,177.16,7007.0,170.2128,170.2128,169.8578,169.9729,7007.0
2023-03-14 13:35:00,177.12,177.61,177.12,177.51,4200.0,169.9345,170.4046,169.9345,170.3087,4200.0
2023-03-14 13:40:00,177.62,177.77,177.0,177.14,9072.0,170.4142,170.5581,169.8194,169.9537,9072.0
2023-03-14 13:45:00,177.0,177.26,177.0,177.23,9925.0,169.8194,170.0688,169.8194,170.0401,9925.0
2023-03-14 13:50:00,177.26,177.36,177.05,177.3,9183.0,170.0688,170.1648,169.8674,170.1072,9183.0
2023-03-14 13:55:00,177.29,177.36,176.99,177.13,17048.0,170.0976,170.1648,169.8098,169.9441,17048.0
2023-03-14 14:00:00,177.2,177.28,176.28,176.28,30618.0,170.0113,170.088,169.1286,169.1286,30618.0
2023-03-14 14:05:00,176.27,176.27,175.59,176.22,13271.0,169.119,169.119,168.4666,169.071,13271.0
2023-03-14 14:10:00,176.2,176.46,176.19,176.34,14092.0,169.0518,169.3013,169.0422,169.1862,14092.0
2023-03-14 14:15:00,176.17,176.24,175.83,176.21,5518.0,169.0231,169.0902,168.6969,169.0614,5518.0
2023-03-14 14:20:00,176.06,176.48,175.89,176.48,11122.0,168.9175,169.3205,168.7544,169.3205,11122.0
2023-03-14 14:25:00,176.45,177.21,176.44,177.03,9707.0,169.2917,170.0209,169.2821,169.8482,9707.0
2023-03-14 14:30:00,176.99,177.22,176.83,177.02,9168.0,169.8098,170.0305,169.6563,169.8386,9168.0
2023-03-14 14:35:00,177.03,177.35,176.89,177.17,5115.0,169.8482,170.1552,169.7138,169.9825,5115.0
2023-03-14 14:40:00,177.25,177.28,176.81,177.1,4986.0,170.0592,170.088,169.6371,169.9153,4986.0
2023-03-14 14:45:00,177.07,177.38,176.88,177.08,6438.0,169.8865,170.184,169.7043,169.8961,6438.0
2023-03-14 14:50:00,177.05,177.39,176.92,177.12,4036.0,169.8674,170.1936,169.7426,169.9345,4036.0
2023-03-14 14:55:00,177.14,177.18,176.76,176.82,4994.0,169.9537,169.9921,169.5891,169.6467,4994.0
2023-03-14 15:00:00,177.01,177.22,176.85,177.05,8191.0,169.829,170.0305,169.6755,169.8674,8191.0
2023-03-14 15:05:00,176.98,177.13,176.2,176.22,9346.0,169.8002,169.9441,169.0518,169.071,9346.0
2023-03-14 15:10:00,176.2,176.2,175.71,175.96,9225.0,169.0518,169.0518,168.5817,168.8216,9225.0
2023-03-14 15:15:00,175.97,176.28,175.72,176.2,7490.0,168.8312,169.1286,168.5913,169.0518,7490.0
2023-03-14 15:20:00,176.35,176.45,175.91,175.94,8460.0,169.1958,169.2917,168.7736,168.8024,8460.0
2023-03-14 15:25:00,176.08,176.35,176.02,176.33,6664.0,168.9367,169.1958,168.8791,169.1766,6664.0
2023-03-14 15:30:00,176.23,176.66,176.0,176.66,13832.0,169.0806,169.4932,168.86,169.4932,13832.0
2023-03-14 15:35:00,176.72,177.16,176.72,176.89,10342.0,169.5507,169.9729,169.5507,169.7138,10342.0
2023-03-14 15:40:00,176.88,177.16,176.76,177.13,13351.0,169.7043,169.9729,169.5891,169.9441,13351.0
2023-03-14 15:45:00,177.18,177.35,177.05,177.28,16185.0,169.9921,170.1552,169.8674,170.088,16185.0
2023-03-14 15:50:00,177.28,177.72,177.27,177.57,36956.0,170.088,170.5102,170.0784,170.3663,36956.0
2023-03-14 15:55:00,177.56,179.07,177.56,179.0,179922.0,170.3567,171.8054,170.3567,171.7382,179922.0
2023-03-15 09:30:00,176.16,177.08,176.05,176.9,20790.0,169.0135,169.8961,168.9079,169.7234,20790.0
2023-03-15 09:35:00,176.86,177.17,175.71,175.87,11786.0,169.6851,169.9825,168.5817,168.7352,11786.0
2023-03-15 09:40:00,175.84,176.25,174.98,175.4,15417.0,168.7064,169.0998,167.8813,168.2843,15417.0
2023-03-15 09:45:00,175.55,175.65,174.78,175.06,7053.0,168.4282,168.5242,167.6894,167.9581,7053.0
2023-03-15 09:50:00,174.6,174.92,173.84,174.44,23000.0,167.5168,167.8238,166.7876,167.3632,23000.0
2023-03-15 09:55:00,174.51,174.58,173.97,173.99,7392.0,167.4304,167.4976,166.9123,166.9315,7392.0
2023-03-15 10:00:00,173.94,173.94,172.86,173.69,11204.0,166.8835,166.8835,165.8473,166.6437,11204.0
2023-03-15 10:05:00,173.82,174.03,173.05,173.28,12274.0,166.7684,166.9699,166.0296,166.2503,12274.0
2023-03-15 10:10:00,173.37,173.69,173.07,173.36,5749.0,166.3366,166.6437,166.0488,166.3271,5749.0
2023-03-15 10:15:00,173.52,174.23,173.33,173.7,10575.0,166.4806,167.1618,166.2983,166.6533,10575.0
2023-03-15 10:20:00,173.83,174.15,173.65,173.8,10209.0,166.778,167.085,166.6053,166.7492,10209.0
2023-03-15 10:25:00,173.77,174.36,173.61,174.07,7633.0,166.7204,167.2865,166.5669,167.0083,7633.0
2023-03-15 10:30:00,173.9,174.3,173.61,173.71,9708.0,166.8451,167.2289,166.5669,166.6629,9708.0
2023-03-15 10:35:00,173.57,174.07,173.51,173.65,11822.0,166.5285,167.0083,166.471,166.6053,11822.0
2023-03-15 10:40:00,173.46,173.83,173.45,173.73,13614.0,166.423,166.778,166.4134,166.682,13614.0
2023-03-15 10:45:00,173.82,173.82,173.12,173.12,16657.0,166.7684,166.7684,166.0968,166.0968,16657.0
2023-03-15 10:50:00,173.11,173.56,172.74,173.42,14784.0,166.0872,166.5189,165.7322,166.3846,14784.0
2023-03-15 10:55:00,173.46,173.82,173.02,173.78,14338.0,166.423,166.7684,166.0008,166.73,14338.0
2023-03-15 11:00:00,173.81,173.9,173.47,173.69,32583.0,166.7588,166.8451,166.4326,166.6437,32583.0
2023-03-15 11:05:00,173.59,174.17,173.32,173.81,40070.0,166.5477,167.1042,166.2887,166.7588,40070.0
2023-03-15 11:10:00,173.75,174.22,173.7,174.0,9601.0,166.7012,167.1522,166.6533,166.9411,9601.0
2023-03-15 11:15:00,174.22,174.38,174.05,174.38,10934.0,167.1522,167.3057,166.9891,167.3057,10934.0
2023-03-15 11:20:00,174.38,174.38,173.48,173.63,16932.0,167.3057,167.3057,166.4422,166.5861,16932.0
2023-03-15 11:25:00,173.63,174.05,173.63,173.83,30837.0,166.5861,166.9891,166.5861,166.778,30837.0
2023-03-15 11:30:00,173.76,174.13,173.56,173.57,11508.0,166.7108,167.0658,166.5189,166.5285,11508.0
2023-03-15 11:35:00,173.55,173.91,173.5,173.86,16303.0,166.5093,166.8547,166.4614,166.8068,16303.0
2023-03-15 11:40:00,173.83,174.28,173.56,173.9,26955.0,166.778,167.2097,166.5189,166.8451,26955.0
2023-03-15 11:45:00,173.9,174.49,173.84,174.41,7457.0,166.8451,167.4112,166.7876,167.3345,7457.0
2023-03-15 11:50:00,174.32,174.32,173.36,173.48,11038.0,167.2481,167.2481,166.3271,166.4422,11038.0
2023-03-15 11:55:00,173.46,173.53,173.2,173.21,8033.0,166.423,166.4902,166.1735,166.1831,8033.0
2023-03-15 12:00:00,173.24,173.66,172.78,172.79,11524.0,166.2119,166.6149,165.7706,165.7802,11524.0
2023-03-15 12:05:00,172.64,172.68,172.31,172.35,11139.0,165.6363,165.6746,165.3197,165.358,11139.0
2023-03-15 12:10:00,172.31,172.34,172.08,172.31,12952.0,165.3197,165.3484,165.099,165.3197,12952.0
2023-03-15 12:15:00,172.24,172.76,172.12,172.15,9068.0,165.2525,165.7514,165.1374,165.1661,9068.0
2023-03-15 12:20:00,172.09,172.27,171.56,171.6,36554.0,165.1086,165.2813,164.6001,164.6385,36554.0
2023-03-15 12:25:00,171.55,172.41,171.55,172.25,11287.0,164.5905,165.4156,164.5905,165.2621,11287.0
2023-03-15 12:30:00,172.29,172.82,172.29,172.43,8422.0,165.3005,165.809,165.3005,165.4348,8422.0
2023-03-15 12:35:00,172.45,172.49,172.19,172.3,10962.0,165.454,165.4923,165.2045,165.3101,10962.0
2023-03-15 12:40:00,172.25,172.28,172.01,172.21,5777.0,165.2621,165.2909,165.0318,165.2237,5777.0
2023-03-15 12:45:00,172.21,172.78,172.2,172.71,6293.0,165.2237,165.7706,165.2141,165.7034,6293.0
2023-03-15 12:50:00,172.71,172.71,172.03,172.13,11900.0,165.7034,165.7034,165.051,165.147,11900.0
2023-03-15 12:55:00,172.16,172.21,171.6,171.97,16758.0,165.1757,165.2237,164.6385,164.9934,16758.0
2023-03-15 13:00:00,171.96,172.15,171.77,171.83,2755.0,164.9839,165.1661,164.8016,164.8591,2755.0
2023-03-15 13:05:00,171.97,172.32,171.87,171.98,18260.0,164.9934,165.3292,164.8975,165.003,18260.0
2023-03-15 13:10:00,171.97,172.63,171.97,172.53,5638.0,164.9934,165.6267,164.9934,165.5307,5638.0
2023-03-15 13:15:00,172.55,172.67,172.3,172.6,12906.0,165.5499,165.665,165.3101,165.5979,12906.0
2023-03-15 13:20:00,172.63,172.93,172.19,172.62,11046.0,165.6267,165.9145,165.2045,165.6171,11046.0
2023-03-15 13:25:00,172.62,172.78,172.44,172.68,6984.0,165.6171,165.7706,165.4444,165.6746,6984.0
2023-03-15 13:30:00,172.62,172.99,172.49,172.92,29309.0,165.6171,165.9721,165.4923,165.9049,29309.0
2023-03-15 13:35:00,173.0,173.01,172.69,172.75,23044.0,165.9817,165.9913,165.6842,165.7418,23044.0
2023-03-15 13:40:00,172.74,172.81,172.38,172.5,27718.0,165.7322,165.7994,165.3868,165.5019,27718.0
2023-03-15 13:45:00,172.49,172.71,172.29,172.69,11186.0,165.4923,165.7034,165.3005,165.6842,11186.0
2023-03-15 13:50:00,172.71,173.07,172.71,173.06,26551.0,165.7034,166.0488,165.7034,166.0392,26551.0
2023-03-15 13:55:00,173.05,173.7,173.05,173.28,11423.0,166.0296,166.6533,166.0296,166.2503,11423.0
2023-03-15 14:00:00,173.38,173.38,172.7,172.71,18910.0,166.3462,166.3462,165.6938,165.7034,18910.0
2023-03-15 14:05:00,172.66,172.71,172.33,172.47,9084.0,165.6555,165.7034,165.3388,165.4732,9084.0
2023-03-15 14:10:00,172.51,172.6,172.29,172.36,16177.0,165.5115,165.5979,165.3005,165.3676,16177.0
2023-03-15 14:15:00,172.25,172.85,172.05,172.75,17847.0,165.2621,165.8377,165.0702,165.7418,17847.0
2023-03-15 14:20:00,172.75,173.85,172.63,173.84,23344.0,165.7418,166.7972,165.6267,166.7876,23344.0
2023-03-15 14:25:00,173.75,174.39,173.45,173.71,20235.0,166.7012,167.3153,166.4134,166.6629,20235.0
2023-03-15 14:30:00,173.84,174.36,173.75,174.09,10570.0,166.7876,167.2865,166.7012,167.0274,10570.0
2023-03-15 14:35:00,174.06,174.42,173.77,174.21,7151.0,166.9987,167.3441,166.7204,167.1426,7151.0
2023-03-15 14:40:00,174.06,174.41,174.02,174.18,11453.0,166.9987,167.3345,166.9603,167.1138,11453.0
2023-03-15 14:45:00,174.11,174.11,173.7,173.8,13361.0,167.0466,167.0466,166.6533,166.7492,13361.0
2023-03-15 14:50:00,173.77,174.14,173.43,174.14,11176.0,166.7204,167.0754,166.3942,167.0754,11176.0
2023-03-15 14:55:00,174.18,174.45,174.0,174.16,16324.0,167.1138,167.3728,166.9411,167.0946,16324.0
2023-03-15 15:00:00,174.18,174.71,174.15,174.27,12729.0,167.1138,167.6223,167.085,167.2001,12729.0
2023-03-15 15:05:00,174.45,175.12,174.11,174.31,14897.0,167.3728,168.0157,167.0466,167.2385,14897.0
2023-03-15 15:10:00,174.24,174.87,174.23,174.71,10453.0,167.1714,167.7758,167.1618,167.6223,10453.0
2023-03-15 15:15:00,174.8,175.08,174.6,174.78,10662.0,167.7086,167.9773,167.5168,167.6894,10662.0
2023-03-15 15:20:00,174.78,175.08,174.5,174.92,9725.0,167.6894,167.9773,167.4208,167.8238,9725.0
2023-03-15 15:25:00,174.93,175.09,174.57,174.96,20084.0,167.8334,167.9869,167.488,167.8621,20084.0
2023-03-15 15:30:00,174.96,175.11,174.48,174.52,13342.0,167.8621,168.0061,167.4016,167.44,13342.0
2023-03-15 15:35:00,174.53,174.59,173.81,173.95,17066.0,167.4496,167.5072,166.7588,166.8931,17066.0
2023-03-15 15:40:00,173.98,174.08,173.42,174.04,16283.0,166.9219,167.0178,166.3846,166.9795,16283.0
2023-03-15 15:45:00,173.9,174.17,173.72,173.9,18186.0,166.8451,167.1042,166.6725,166.8451,18186.0
2023-03-15 15:50:00,173.82,173.88,173.27,173.47,30912.0,166.7684,166.826,166.2407,166.4326,30912.0
2023-03-15 15:55:00,173.54,174.88,173.5,174.75,177284.0,166.4998,167.7854,166.4614,167.6607,177284.0
2023-03-16 09:30:00,173.11,173.11,172.16,172.74,15069.0,166.0872,166.0872,165.1757,165.7322,15069.0
2023-03-16 09:35:00,172.97,173.86,172.93,173.81,3529.0,165.9529,166.8068,165.9145,166.7588,3529.0
2023-03-16 09:40:00,173.91,174.07,173.52,173.86,3700.0,166.8547,167.0083,166.4806,166.8068,3700.0
2023-03-16 09:45:00,173.93,173.93,173.0,173.44,2288.0,166.8739,166.8739,165.9817,166.4038,2288.0
2023-03-16 09:50:00,173.54,174.2,173.54,174.04,1625.0,166.4998,167.133,166.4998,166.9795,1625.0
2023-03-16 09:55:00,174.07,174.8,174.07,174.78,3437.0,167.0083,167.7086,167.0083,167.6894,3437.0
2023-03-16 10:00:00,175.0,175.0,174.08,174.2,5476.0,167.9005,167.9005,167.0178,167.133,5476.0
2023-03-16 10:05:00,173.84,174.03,173.58,173.58,1725.0,166.7876,166.9699,166.5381,166.5381,1725.0
2023-03-16 10:10:00,173.7,174.29,173.7,173.94,2125.0,166.6533,167.2193,166.6533,166.8835,2125.0
2023-03-16 10:15:00,173.81,174.06,173.68,173.81,16060.0,166.7588,166.9987,166.6341,166.7588,16060.0
2023-03-16 10:20:00,173.8,174.02,173.31,173.95,27348.0,166.7492,166.9603,166.2791,166.8931,27348.0
2023-03-16 10:25:00,174.03,174.13,173.59,173.81,5513.0,166.9699,167.0658,166.5477,166.7588,5513.0
2023-03-16 10:30:00,173.66,174.0,173.53,173.64,4460.0,166.6149,166.9411,166.4902,166.5957,4460.0
2023-03-16 10:35:00,173.68,174.38,173.67,174.32,18304.0,166.6341,167.3057,166.6245,167.2481,18304.0
2023-03-16 10:40:00,174.33,174.84,174.24,174.66,12251.0,167.2577,167.747,167.1714,167.5743,12251.0
2023-03-16 10:45:00,174.67,175.46,174.56,175.34,11822.0,167.5839,168.3419,167.4784,168.2267,11822.0
2023-03-16 10:50:00,175.34,175.96,175.34,175.79,17096.0,168.2267,168.8216,168.2267,168.6585,17096.0
2023-03-16 10:55:00,175.68,175.91,175.4,175.49,10469.0,168.5529,168.7736,168.2843,168.3706,10469.0
2023-03-16 11:00:00,175.45,175.65,175.1,175.37,28788.0,168.3323,168.5242,167.9965,168.2555,28788.0
2023-03-16 11:05:00,175.3,176.16,175.18,176.1,18858.0,168.1884,169.0135,168.0732,168.9559,18858.0
2023-03-16 11:10:00,176.12,176.36,175.88,176.03,15989.0,168.9751,169.2053,168.7448,168.8887,15989.0
2023-03-16 11:15:00,176.03,176.19,175.62,175.82,10942.0,168.8887,169.0422,168.4954,168.6873,10942.0
2023-03-16 11:20:00,175.85,176.1,175.56,175.71,8587.0,168.716,168.9559,168.4378,168.5817,8587.0
2023-03-16 11:25:00,175.76,176.12,175.72,175.87,8115.0,168.6297,168.9751,168.5913,168.7352,8115.0
2023-03-16 11:30:00,175.9,176.05,175.56,175.87,8935.0,168.764,168.9079,168.4378,168.7352,8935.0
2023-03-16 11:35:00,175.87,176.21,175.8,176.07,10200.0,168.7352,169.0614,168.6681,168.9271,10200.0
2023-03-16 11:40:00,176.07,176.74,176.01,176.62,9049.0,168.9271,169.5699,168.8695,169.4548,9049.0
2023-03-16 11:45:00,176.57,176.67,176.07,176.55,9465.0,169.4068,169.5028,168.9271,169.3876,9465.0
2023-03-16 11:50:00,176.59,176.71,176.32,176.68,6697.0,169.426,169.5412,169.167,169.5124,6697.0
2023-03-16 11:55:00,176.67,177.16,176.53,176.69,5614.0,169.5028,169.9729,169.3685,169.522,5614.0
2023-03-16 12:00:00,176.65,176.77,176.38,176.65,13771.0,169.4836,169.5987,169.2245,169.4836,13771.0
2023-03-16 12:05:00,176.64,176.64,176.21,176.22,14837.0,169.474,169.474,169.0614,169.071,14837.0
2023-03-16 12:10:00,176.16,176.31,175.82,176.17,18144.0,169.0135,169.1574,168.6873,169.0231,18144.0
2023-03-16 12:15:00,176.17,176.41,176.08,176.41,9939.0,169.0231,169.2533,168.9367,169.2533,9939.0
2023-03-16 12:20:00,176.42,176.61,176.26,176.51,5619.0,169.2629,169.4452,169.1094,169.3493,5619.0
2023-03-16 12:25:00,176.42,176.55,176.22,176.25,3533.0,169.2629,169.3876,169.071,169.0998,3533.0
2023-03-16 12:30:00,176.27,176.31,176.03,176.24,4676.0,169.119,169.1574,168.8887,169.0902,4676.0
2023-03-16 12:35:00,176.14,176.32,176.1,176.26,4720.0,168.9943,169.167,168.9559,169.1094,4720.0
2023-03-16 12:40:00,176.32,176.6,176.27,176.6,2324.0,169.167,169.4356,169.119,169.4356,2324.0
2023-03-16 12:45:00,176.48,177.0,176.44,177.0,4078.0,169.3205,169.8194,169.2821,169.8194,4078.0
2023-03-16 12:50:00,177.05,177.37,176.7,176.81,10828.0,169.8674,170.1744,169.5316,169.6371,10828.0
2023-03-16 12:55:00,176.82,177.48,176.81,177.44,9894.0,169.6467,170.2799,169.6371,170.2415,9894.0
2023-03-16 13:00:00,177.45,177.96,177.28,177.91,6417.0,170.2511,170.7404,170.088,170.6925,6417.0
2023-03-16 13:05:00,177.92,178.11,177.82,177.82,17810.0,170.7021,170.8844,170.6061,170.6061,17810.0
2023-03-16 13:10:00,177.81,177.94,177.64,177.69,2500.0,170.5965,170.7213,170.4334,170.4814,2500.0
2023-03-16 13:15:00,177.61,177.63,177.18,177.62,3908.0,170.4046,170.4238,169.9921,170.4142,3908.0
2023-03-16 13:20:00,177.73,177.86,177.52,177.84,3121.0,170.5198,170.6445,170.3183,170.6253,3121.0
2023-03-16 13:25:00,177.83,177.9,177.73,177.88,1665.0,170.6157,170.6829,170.5198,170.6637,1665.0
2023-03-16 13:30:00,177.81,177.93,177.62,177.67,3247.0,170.5965,170.7117,170.4142,170.4622,3247.0
2023-03-16 13:35:00,177.67,177.67,177.29,177.55,1935.0,170.4622,170.4622,170.0976,170.3471,1935.0
2023-03-16 13:40:00,177.69,177.79,177.5,177.53,2346.0,170.4814,170.5773,170.2991,170.3279,2346.0
2023-03-16 13:45:00,177.52,177.7,177.51,177.55,2814.0,170.3183,170.491,170.3087,170.3471,2814.0
2023-03-16 13:50:00,177.58,177.59,177.08,177.55,6967.0,170.3759,170.3855,169.8961,170.3471,6967.0
2023-03-16 13:55:00,177.5,177.82,177.45,177.45,2528.0,170.2991,170.6061,170.2511,170.2511,2528.0
2023-03-16 14:00:00,177.44,177.59,177.26,177.56,4108.0,170.2415,170.3855,170.0688,170.3567,4108.0
2023-03-16 14:05:00,177.53,177.78,177.37,177.75,2719.0,170.3279,170.5677,170.1744,170.539,2719.0
2023-03-16 14:10:00,177.75,177.85,177.66,177.78,3457.0,170.539,170.6349,170.4526,170.5677,3457.0
2023-03-16 14:15:00,177.71,177.87,177.56,177.87,3646.0,170.5006,170.6541,170.3567,170.6541,3646.0
2023-03-16 14:20:00,177.87,178.24,177.86,178.04,5968.0,170.6541,171.0091,170.6445,170.8172,5968.0
2023-03-16 14:25:00,177.97,178.33,177.94,178.33,2600.0,170.75,171.0954,170.7213,171.0954,2600.0
2023-03-16 14:30:00,178.29,178.35,177.89,177.98,4114.0,171.0571,171.1146,170.6733,170.7596,4114.0
2023-03-16 14:35:00,178.09,178.61,178.09,178.5,3428.0,170.8652,171.3641,170.8652,171.2585,3428.0
2023-03-16 14:40:00,178.45,178.83,178.38,178.81,3150.0,171.2106,171.5751,171.1434,171.556,3150.0
2023-03-16 14:45:00,178.73,178.77,178.52,178.58,2636.0,171.4792,171.5176,171.2777,171.3353,2636.0
2023-03-16 14:50:00,178.5,178.58,178.43,178.48,3870.0,171.2585,171.3353,171.1914,171.2393,3870.0
2023-03-16 14:55:00,178.48,178.68,178.38,178.52,5037.0,171.2393,171.4312,171.1434,171.2777,5037.0
2023-03-16 15:00:00,178.44,178.73,178.31,178.73,4646.0,171.201,171.4792,171.0762,171.4792,4646.0
2023-03-16 15:05:00,178.75,179.26,178.74,179.05,8777.0,171.4984,171.9877,171.4888,171.7862,8777.0
2023-03-16 15:10:00,179.03,179.37,179.03,179.21,7709.0,171.767,172.0932,171.767,171.9397,7709.0
2023-03-16 15:15:00,179.2,179.47,179.09,179.25,11051.0,171.9301,172.1892,171.8246,171.9781,11051.0
2023-03-16 15:20:00,179.29,179.83,179.26,179.76,8931.0,172.0165,172.5346,171.9877,172.4674,8931.0
2023-03-16 15:25:00,179.7,180.09,179.69,179.91,15020.0,172.4099,172.784,172.4003,172.6113,15020.0
2023-03-16 15:30:00,179.91,179.97,179.48,179.68,14535.0,172.6113,172.6689,172.1988,172.3907,14535.0
2023-03-16 15:35:00,179.61,179.67,179.31,179.67,11798.0,172.3235,172.3811,172.0357,172.3811,11798.0
2023-03-16 15:40:00,179.65,180.16,179.58,180.08,14251.0,172.3619,172.8512,172.2947,172.7744,14251.0
2023-03-16 15:45:00,180.07,180.09,179.33,179.4,51963.0,172.7648,172.784,172.0549,172.122,51963.0
2023-03-16 15:50:00,179.45,179.81,179.36,179.74,46040.0,172.17,172.5154,172.0836,172.4482,46040.0
2023-03-16 15:55:00,179.68,179.7,179.15,179.5,92033.0,172.3907,172.4099,171.8822,172.218,92033.0
2023-03-17 09:30:00,179.61,179.61,178.4,179.4,280865.0,172.3235,172.3235,171.1626,172.122,280865.0
2023-03-17 09:35:00,179.18,179.63,178.1,179.5,14088.0,171.9109,172.3427,170.8748,172.218,14088.0
2023-03-17 09:40:00,179.16,179.61,178.98,179.25,4818.0,171.8918,172.3235,171.7191,171.9781,4818.0
2023-03-17 09:45:00,179.42,179.42,177.89,177.89,8387.0,172.1412,172.1412,170.6733,170.6733,8387.0
2023-03-17 09:50:00,177.95,178.79,177.94,178.72,6198.0,170.7308,171.5368,170.7213,171.4696,6198.0
2023-03-17 09:55:00,178.85,179.09,178.52,178.52,21913.0,171.5943,171.8246,171.2777,171.2777,21913.0
2023-03-17 10:00:00,178.68,180.2,178.68,180.2,4973.0,171.4312,172.8896,171.4312,172.8896,4973.0
2023-03-17 10:05:00,180.04,180.05,179.68,179.94,6818.0,172.7361,172.7457,172.3907,172.6401,6818.0
2023-03-17 10:10:00,179.96,179.97,179.6,179.82,9175.0,172.6593,172.6689,172.3139,172.525,9175.0
2023-03-17 10:15:00,179.58,179.58,178.33,178.33,5214.0,172.2947,172.2947,171.0954,171.0954,5214.0
2023-03-17 10:20:00,178.47,178.49,178.09,178.19,5388.0,171.2298,171.2489,170.8652,170.9611,5388.0
2023-03-17 10:25:00,178.08,178.29,177.73,178.04,11025.0,170.8556,171.0571,170.5198,170.8172,11025.0
2023-03-17 10:30:00,178.04,178.23,177.34,177.34,7105.0,170.8172,170.9995,170.1456,170.1456,7105.0
2023-03-17 10:35:00,177.38,177.78,177.02,177.55,9801.0,170.184,170.5677,169.8386,170.3471,9801.0
2023-03-17 10:40:00,177.29,177.29,176.63,176.63,5186.0,170.0976,170.0976,169.4644,169.4644,5186.0
2023-03-17 10:45:00,176.51,177.04,176.22,177.04,7870.0,169.3493,169.8578,169.071,169.8578,7870.0
2023-03-17 10:50:00,177.13,177.21,176.46,176.54,8541.0,169.9441,170.0209,169.3013,169.378,8541.0
2023-03-17 10:55:00,176.55,177.13,176.55,176.89,35256.0,169.3876,169.9441,169.3876,169.7138,35256.0
2023-03-17 11:00:00,176.96,176.96,176.28,176.4,4447.0,169.781,169.781,169.1286,169.2437,4447.0
2023-03-17 11:05:00,176.46,176.92,176.35,176.69,4183.0,169.3013,169.7426,169.1958,169.522,4183.0
2023-03-17 11:10:00,176.73,177.12,176.58,177.12,30520.0,169.5603,169.9345,169.4164,169.9345,30520.0
2023-03-17 11:15:00,177.15,177.86,176.98,177.81,44828.0,169.9633,170.6445,169.8002,170.5965,44828.0
2023-03-17 11:20:00,177.87,177.92,176.7,176.7,4216.0,170.6541,170.7021,169.5316,169.5316,4216.0
2023-03-17 11:25:00,176.57,177.01,176.26,176.98,3849.0,169.4068,169.829,169.1094,169.8002,3849.0
2023-03-17 11:30:00,176.97,177.38,176.84,177.32,7163.0,169.7906,170.184,169.6659,170.1264,7163.0
2023-03-17 11:35:00,177.31,177.32,176.59,176.59,4219.0,170.1168,170.1264,169.426,169.426,4219.0
2023-03-17 11:40:00,176.67,176.73,176.19,176.42,2121.0,169.5028,169.5603,169.0422,169.2629,2121.0
2023-03-17 11:45:00,176.47,176.81,176.47,176.81,2261.0,169.3109,169.6371,169.3109,169.6371,2261.0
2023-03-17 11:50:00,176.72,176.95,176.67,176.71,8890.0,169.5507,169.7714,169.5028,169.5412,8890.0
2023-03-17 11:55:00,176.69,177.15,176.69,177.0,28579.0,169.522,169.9633,169.522,169.8194,28579.0
2023-03-17 12:00:00,177.0,177.12,176.76,176.87,9237.0,169.8194,169.9345,169.5891,169.6947,9237.0
2023-03-17 12:05:00,176.73,177.33,176.53,177.33,6268.0,169.5603,170.136,169.3685,170.136,6268.0
2023-03-17 12:10:00,177.24,177.27,177.01,177.09,2112.0,170.0496,170.0784,169.829,169.9057,2112.0
2023-03-17 12:15:00,176.97,177.09,176.5,176.6,4602.0,169.7906,169.9057,169.3397,169.4356,4602.0
2023-03-17 12:20:00,176.61,176.77,176.49,176.49,3735.0,169.4452,169.5987,169.3301,169.3301,3735.0
2023-03-17 12:25:00,176.62,177.07,176.54,177.06,3026.0,169.4548,169.8865,169.378,169.877,3026.0
2023-03-17 12:30:00,177.18,177.78,177.18,177.37,5211.0,169.9921,170.5677,169.9921,170.1744,5211.0
2023-03-17 12:35:00,177.3,177.51,177.1,177.28,7611.0,170.1072,170.3087,169.9153,170.088,7611.0
2023-03-17 12:40:00,177.31,177.47,177.12,177.12,5743.0,170.1168,170.2703,169.9345,169.9345,5743.0
2023-03-17 12:45:00,177.12,177.14,176.67,176.87,2915.0,169.9345,169.9537,169.5028,169.6947,2915.0
2023-03-17 12:50:00,176.9,177.3,176.76,176.81,4543.0,169.7234,170.1072,169.5891,169.6371,4543.0
2023-03-17 12:55:00,176.83,177.25,176.83,177.15,2133.0,169.6563,170.0592,169.6563,169.9633,2133.0
2023-03-17 13:00:00,177.24,177.37,177.23,177.36,3448.0,170.0496,170.1744,170.0401,170.1648,3448.0
2023-03-17 13:05:00,177.4,177.65,177.37,177.53,3151.0,170.2032,170.443,170.1744,170.3279,3151.0
2023-03-17 13:10:00,177.5,177.91,177.5,177.91,2957.0,170.2991,170.6925,170.2991,170.6925,2957.0
2023-03-17 13:15:00,177.92,177.96,177.52,177.66,3452.0,170.7021,170.7404,170.3183,170.4526,3452.0
2023-03-17 13:20:00,177.75,178.29,177.74,178.06,7161.0,170.539,171.0571,170.5294,170.8364,7161.0
2023-03-17 13:25:00,177.77,177.87,177.64,177.79,2525.0,170.5581,170.6541,170.4334,170.5773,2525.0
2023-03-17 13:30:00,177.75,178.11,177.53,177.61,2935.0,170.539,170.8844,170.3279,170.4046,2935.0
2023-03-17 13:35:00,177.55,177.88,177.39,177.88,4130.0,170.3471,170.6637,170.1936,170.6637,4130.0
2023-03-17 13:40:00,177.82,177.82,177.33,177.77,4916.0,170.6061,170.6061,170.136,170.5581,4916.0
2023-03-17 13:45:00,177.78,178.0,177.62,177.82,3988.0,170.5677,170.7788,170.4142,170.6061,3988.0
2023-03-17 13:50:00,177.8,178.07,177.6,177.66,2613.0,170.5869,170.846,170.395,170.4526,2613.0
2023-03-17 13:55:00,177.75,177.89,177.53,177.87,3370.0,170.539,170.6733,170.3279,170.6541,3370.0
2023-03-17 14:00:00,178.0,178.35,177.94,177.99,3300.0,170.7788,171.1146,170.7213,170.7692,3300.0
2023-03-17 14:05:00,177.81,177.87,177.41,177.49,7985.0,170.5965,170.6541,170.2128,170.2895,7985.0
2023-03-17 14:10:00,177.48,177.5,177.3,177.32,2900.0,170.2799,170.2991,170.1072,170.1264,2900.0
2023-03-17 14:15:00,177.29,177.5,177.14,177.23,6229.0,170.0976,170.2991,169.9537,170.0401,6229.0
2023-03-17 14:20:00,177.3,177.42,176.98,177.03,4310.0,170.1072,170.2223,169.8002,169.8482,4310.0
2023-03-17 14:25:00,176.93,176.93,176.6,176.6,4494.0,169.7522,169.7522,169.4356,169.4356,4494.0
2023-03-17 14:30:00,176.49,176.9,176.49,176.77,5148.0,169.3301,169.7234,169.3301,169.5987,5148.0
2023-03-17 14:35:00,176.71,176.74,176.33,176.54,4298.0,169.5412,169.5699,169.1766,169.378,4298.0
2023-03-17 14:40:00,176.51,176.56,176.38,176.44,2500.0,169.3493,169.3972,169.2245,169.2821,2500.0
2023-03-17 14:45:00,176.35,176.61,176.3,176.55,5418.0,169.1958,169.4452,169.1478,169.3876,5418.0
2023-03-17 14:50:00,176.61,177.06,176.24,176.97,4743.0,169.4452,169.877,169.0902,169.7906,4743.0
2023-03-17 14:55:00,177.08,177.23,176.88,176.93,6942.0,169.8961,170.0401,169.7043,169.7522,6942.0
2023-03-17 15:00:00,177.03,177.1,176.73,176.98,4406.0,169.8482,169.9153,169.5603,169.8002,4406.0
2023-03-17 15:05:00,176.99,177.15,176.75,176.93,5729.0,169.8098,169.9633,169.5795,169.7522,5729.0
2023-03-17 15:10:00,176.92,177.29,176.84,177.23,8123.0,169.7426,170.0976,169.6659,170.0401,8123.0
2023-03-17 15:15:00,177.24,177.74,177.03,177.48,7654.0,170.0496,170.5294,169.8482,170.2799,7654.0
2023-03-17 15:20:00,177.46,177.71,177.36,177.66,6882.0,170.2607,170.5006,170.1648,170.4526,6882.0
2023-03-17 15:25:00,177.65,177.71,177.31,177.56,7291.0,170.443,170.5006,170.1168,170.3567,7291.0
2023-03-17 15:30:00,177.57,177.58,176.75,177.15,7808.0,170.3663,170.3759,169.5795,169.9633,7808.0
2023-03-17 15:35:00,177.15,177.3,176.96,177.22,15184.0,169.9633,170.1072,169.781,170.0305,15184.0
2023-03-17 15:40:00,177.24,177.34,177.1,177.23,8509.0,170.0496,170.1456,169.9153,170.0401,8509.0
2023-03-17 15:45:00,177.19,177.25,176.89,177.25,16009.0,170.0017,170.0592,169.7138,170.0592,16009.0
2023-03-17 15:50:00,177.17,178.04,177.17,177.98,54986.0,169.9825,170.8172,169.9825,170.7596,54986.0
2023-03-17 15:55:00,177.99,178.04,177.09,177.25,87244.0,170.7692,170.8172,169.9057,170.0592,87244.0
2023-03-20 09:30:00,177.56,178.13,177.0,177.27,28532.0,170.3567,170.9035,169.8194,170.0784,28532.0
2023-03-20 09:35:00,177.35,177.85,176.57,177.67,11612.0,170.1552,170.6349,169.4068,170.4622,11612.0
2023-03-20 09:40:00,177.54,177.88,177.27,177.45,16848.0,170.3375,170.6637,170.0784,170.2511,16848.0
2023-03-20 09:45:00,177.46,178.02,176.93,177.84,13781.0,170.2607,170.798,169.7522,170.6253,13781.0
2023-03-20 09:50:00,177.76,178.2,177.6,177.77,10715.0,170.5486,170.9707,170.395,170.5581,10715.0
2023-03-20 09:55:00,177.67,178.57,177.65,178.16,4942.0,170.4622,171.3257,170.443,170.9323,4942.0
2023-03-20 10:00:00,178.47,178.94,178.43,178.76,9118.0,171.2298,171.6807,171.1914,171.508,9118.0
2023-03-20 10:05:00,178.72,178.93,178.29,178.62,8358.0,171.4696,171.6711,171.0571,171.3737,8358.0
2023-03-20 10:10:00,178.42,178.91,178.34,178.43,4140.0,171.1818,171.6519,171.105,171.1914,4140.0
2023-03-20 10:15:00,178.52,178.54,177.96,177.96,2507.0,171.2777,171.2969,170.7404,170.7404,2507.0
2023-03-20 10:20:00,178.08,178.99,178.05,178.99,3024.0,170.8556,171.7287,170.8268,171.7287,3024.0
2023-03-20 10:25:00,178.93,179.29,178.83,179.23,2639.0,171.6711,172.0165,171.5751,171.9589,2639.0
2023-03-20 10:30:00,179.23,179.31,178.87,179.04,3449.0,171.9589,172.0357,171.6135,171.7766,3449.0
2023-03-20 10:35:00,179.13,179.14,178.6,178.63,1940.0,171.863,171.8726,171.3545,171.3833,1940.0
2023-03-20 10:40:00,178.54,178.85,178.54,178.84,1983.0,171.2969,171.5943,171.2969,171.5847,1983.0
2023-03-20 10:45:00,178.74,179.35,178.66,179.33,2629.0,171.4888,172.0741,171.412,172.0549,2629.0
2023-03-20 10:50:00,179.3,179.3,178.99,179.06,6887.0,172.0261,172.0261,171.7287,171.7958,6887.0
2023-03-20 10:55:00,179.05,179.48,179.05,179.32,2867.0,171.7862,172.1988,171.7862,172.0453,2867.0
2023-03-20 11:00:00,179.31,179.73,179.19,179.71,3616.0,172.0357,172.4386,171.9205,172.4194,3616.0
2023-03-20 11:05:00,179.82,180.1,179.78,179.91,5281.0,172.525,172.7936,172.4866,172.6113,5281.0
2023-03-20 11:10:00,179.76,179.94,179.49,179.94,5900.0,172.4674,172.6401,172.2084,172.6401,5900.0
2023-03-20 11:15:00,179.67,179.67,179.33,179.36,7280.0,172.3811,172.3811,172.0549,172.0836,7280.0
2023-03-20 11:20:00,179.35,179.68,179.32,179.37,5117.0,172.0741,172.3907,172.0453,172.0932,5117.0
2023-03-20 11:25:00,179.68,180.08,179.6,180.05,7504.0,172.3907,172.7744,172.3139,172.7457,7504.0
2023-03-20 11:30:00,180.09,180.27,179.8,179.8,3618.0,172.784,172.9567,172.5058,172.5058,3618.0
2023-03-20 11:35:00,179.82,180.0,179.73,180.0,1759.0,172.525,172.6977,172.4386,172.6977,1759.0
2023-03-20 11:40:00,179.94,180.01,179.72,179.87,1800.0,172.6401,172.7073,172.429,172.573,1800.0
2023-03-20 11:45:00,179.62,179.66,179.36,179.53,1700.0,172.3331,172.3715,172.0836,172.2467,1700.0
2023-03-20 11:50:00,179.53,179.71,179.31,179.38,5849.0,172.2467,172.4194,172.0357,172.1028,5849.0
2023-03-20 11:55:00,179.31,179.42,178.96,178.96,4892.0,172.0357,172.1412,171.6999,171.6999,4892.0
2023-03-20 12:00:00,178.92,179.08,178.91,179.08,2171.0,171.6615,171.815,171.6519,171.815,2171.0
2023-03-20 12:05:00,179.12,179.16,178.53,178.59,10479.0,171.8534,171.8918,171.2873,171.3449,10479.0
2023-03-20 12:10:00,178.55,178.64,178.1,178.35,2869.0,171.3065,171.3929,170.8748,171.1146,2869.0
2023-03-20 12:15:00,178.66,178.72,178.25,178.35,17191.0,171.412,171.4696,171.0187,171.1146,17191.0
2023-03-20 12:20:00,178.54,178.69,178.54,178.56,1200.0,171.2969,171.4408,171.2969,171.3161,1200.0
2023-03-20 12:25:00,178.7,178.86,178.58,178.86,4275.0,171.4504,171.6039,171.3353,171.6039,4275.0
2023-03-20 12:30:00,178.97,179.03,178.61,178.96,4319.0,171.7095,171.767,171.3641,171.6999,4319.0
2023-03-20 12:35:00,178.93,178.93,178.72,178.8,2300.0,171.6711,171.6711,171.4696,171.5464,2300.0
2023-03-20 12:40:00,178.89,178.96,178.83,178.88,2135.0,171.6327,171.6999,171.5751,171.6231,2135.0
2023-03-20 12:45:00,178.84,179.17,178.83,179.14,4470.0,171.5847,171.9014,171.5751,171.8726,4470.0
2023-03-20 12:50:00,179.23,179.59,179.23,179.51,1500.0,171.9589,172.3043,171.9589,172.2276,1500.0
2023-03-20 12:55:00,179.54,179.72,179.54,179.66,3345.0,172.2563,172.429,172.2563,172.3715,3345.0
2023-03-20 13:00:00,179.62,179.71,179.52,179.66,1641.0,172.3331,172.4194,172.2372,172.3715,1641.0
2023-03-20 13:05:00,179.68,179.88,179.53,179.58,3006.0,172.3907,172.5825,172.2467,172.2947,3006.0
2023-03-20 13:10:00,179.65,180.03,179.65,179.87,8375.0,172.3619,172.7265,172.3619,172.573,8375.0
2023-03-20 13:15:00,179.92,180.14,179.86,179.91,1610.0,172.6209,172.832,172.5634,172.6113,1610.0
2023-03-20 13:20:00,179.82,179.97,179.79,179.95,2555.0,172.525,172.6689,172.4962,172.6497,2555.0
2023-03-20 13:25:00,179.96,180.0,179.5,179.65,12000.0,172.6593,172.6977,172.218,172.3619,12000.0
2023-03-20 13:30:00,179.65,179.82,179.6,179.6,3825.0,172.3619,172.525,172.3139,172.3139,3825.0
2023-03-20 13:35:00,179.54,179.7,179.46,179.7,1802.0,172.2563,172.4099,172.1796,172.4099,1802.0
2023-03-20 13:40:00,179.76,179.93,179.67,179.9,2892.0,172.4674,172.6305,172.3811,172.6017,2892.0
2023-03-20 13:45:00,179.89,179.94,179.77,179.82,1383.0,172.5921,172.6401,172.477,172.525,1383.0
2023-03-20 13:50:00,179.85,179.88,179.56,179.58,3106.0,172.5538,172.5825,172.2755,172.2947,3106.0
2023-03-20 13:55:00,179.6,179.79,179.59,179.79,2500.0,172.3139,172.4962,172.3043,172.4962,2500.0
2023-03-20 14:00:00,179.83,179.84,179.55,179.56,1470.0,172.5346,172.5442,172.2659,172.2755,1470.0
2023-03-20 14:05:00,179.54,179.64,179.3,179.31,2234.0,172.2563,172.3523,172.0261,172.0357,2234.0
2023-03-20 14:10:00,179.4,179.55,179.4,179.53,3200.0,172.122,172.2659,172.122,172.2467,3200.0
2023-03-20 14:15:00,179.56,179.74,179.37,179.74,2849.0,172.2755,172.4482,172.0932,172.4482,2849.0
2023-03-20 14:20:00,179.79,180.09,179.79,180.06,2760.0,172.4962,172.784,172.4962,172.7552,2760.0
2023-03-20 14:25:00,180.13,180.17,179.92,179.98,2300.0,172.8224,172.8608,172.6209,172.6785,2300.0
2023-03-20 14:30:00,179.92,179.99,179.65,179.72,3809.0,172.6209,172.6881,172.3619,172.429,3809.0
2023-03-20 14:35:00,179.74,179.85,179.53,179.54,3780.0,172.4482,172.5538,172.2467,172.2563,3780.0
2023-03-20 14:40:00,179.44,179.79,179.4,179.79,3004.0,172.1604,172.4962,172.122,172.4962,3004.0
2023-03-20 14:45:00,179.81,180.03,179.79,180.03,1700.0,172.5154,172.7265,172.4962,172.7265,1700.0
2023-03-20 14:50:00,180.03,180.28,179.8,179.84,6297.0,172.7265,172.9663,172.5058,172.5442,6297.0
2023-03-20 14:55:00,179.88,180.0,179.66,179.78,3412.0,172.5825,172.6977,172.3715,172.4866,3412.0
2023-03-20 15:00:00,179.77,179.97,179.63,179.79,2602.0,172.477,172.6689,172.3427,172.4962,2602.0
2023-03-20 15:05:00,179.95,180.1,179.68,179.68,4276.0,172.6497,172.7936,172.3907,172.3907,4276.0
2023-03-20 15:10:00,179.71,179.85,179.62,179.83,2778.0,172.4194,172.5538,172.3331,172.5346,2778.0
2023-03-20 15:15:00,179.87,180.1,179.7,180.1,4800.0,172.573,172.7936,172.4099,172.7936,4800.0
2023-03-20 15:20:00,180.17,180.17,179.7,179.99,4797.0,172.8608,172.8608,172.4099,172.6881,4797.0
2023-03-20 15:25:00,180.2,180.38,180.15,180.27,6183.0,172.8896,173.0623,172.8416,172.9567,6183.0
2023-03-20 15:30:00,180.21,180.59,180.18,180.43,8143.0,172.8992,173.2637,172.8704,173.1102,8143.0
2023-03-20 15:35:00,180.56,180.62,180.4,180.57,16570.0,173.235,173.2925,173.0815,173.2446,16570.0
2023-03-20 15:40:00,180.53,180.87,180.53,180.73,6738.0,173.2062,173.5324,173.2062,173.3981,6738.0
2023-03-20 15:45:00,180.65,180.91,180.47,180.57,14668.0,173.3213,173.5708,173.1486,173.2446,14668.0
2023-03-20 15:50:00,180.65,181.14,180.65,180.75,31754.0,173.3213,173.7914,173.3213,173.4173,31754.0
2023-03-20 15:55:00,180.74,180.91,180.4,180.57,71931.0,173.4077,173.5708,173.0815,173.2446,71931.0
2023-03-21 09:30:00,181.85,183.22,181.85,182.77,22610.0,174.4726,175.7871,174.4726,175.3553,22610.0
2023-03-21 09:35:00,182.78,183.01,182.59,182.59,7070.0,175.3649,175.5856,175.1826,175.1826,7070.0
2023-03-21 09:40:00,182.67,182.79,182.26,182.78,5794.0,175.2594,175.3745,174.866,175.3649,5794.0
2023-03-21 09:45:00,182.7,182.95,182.53,182.85,5933.0,175.2881,175.528,175.125,175.4321,5933.0
2023-03-21 09:50:00,182.67,182.8,182.42,182.72,7004.0,175.2594,175.3841,175.0195,175.3073,7004.0
2023-03-21 09:55:00,182.82,183.4,182.66,183.36,4844.0,175.4033,175.9597,175.2498,175.9214,4844.0
2023-03-21 10:00:00,183.4,183.82,183.05,183.05,7818.0,175.9597,176.3627,175.6239,175.6239,7818.0
2023-03-21 10:05:00,182.88,183.06,182.52,182.86,6766.0,175.4608,175.6335,175.1154,175.4417,6766.0
2023-03-21 10:10:00,182.9,182.99,182.41,182.41,4480.0,175.48,175.5664,175.0099,175.0099,4480.0
2023-03-21 10:15:00,182.23,182.23,181.6,181.91,11619.0,174.8372,174.8372,174.2328,174.5302,11619.0
2023-03-21 10:20:00,181.93,182.02,181.26,181.48,5181.0,174.5494,174.6357,173.9066,174.1176,5181.0
2023-03-21 10:25:00,181.48,181.61,181.33,181.58,4622.0,174.1176,174.2424,173.9737,174.2136,4622.0
2023-03-21 10:30:00,181.49,181.75,181.42,181.49,4864.0,174.1272,174.3767,174.0601,174.1272,4864.0
2023-03-21 10:35:00,181.44,181.53,181.3,181.41,4900.0,174.0793,174.1656,173.9449,174.0505,4900.0
2023-03-21 10:40:00,181.42,181.42,180.79,181.17,9461.0,174.0601,174.0601,173.4556,173.8202,9461.0
2023-03-21 10:45:00,181.12,181.31,181.09,181.1,5146.0,173.7722,173.9545,173.7435,173.7531,5146.0
2023-03-21 10:50:00,181.06,181.08,179.85,179.93,11004.0,173.7147,173.7339,172.5538,172.6305,11004.0
2023-03-21 10:55:00,179.9,180.13,179.57,179.75,8200.0,172.6017,172.8224,172.2851,172.4578,8200.0
2023-03-21 11:00:00,179.73,180.0,179.68,179.68,6098.0,172.4386,172.6977,172.3907,172.3907,6098.0
2023-03-21 11:05:00,179.84,179.99,179.6,179.99,7859.0,172.5442,172.6881,172.3139,172.6881,7859.0
2023-03-21 11:10:00,180.07,180.42,179.91,180.35,6983.0,172.7648,173.1006,172.6113,173.0335,6983.0
2023-03-21 11:15:00,180.41,180.71,180.29,180.71,12864.0,173.091,173.3789,172.9759,173.3789,12864.0
2023-03-21 11:20:00,180.71,180.74,180.34,180.34,3560.0,173.3789,173.4077,173.0239,173.0239,3560.0
2023-03-21 11:25:00,180.37,180.41,180.02,180.19,4348.0,173.0527,173.091,172.7169,172.88,4348.0
2023-03-21 11:30:00,180.25,180.31,180.01,180.03,6140.0,172.9375,172.9951,172.7073,172.7265,6140.0
2023-03-21 11:35:00,180.03,180.04,179.3,179.31,11856.0,172.7265,172.7361,172.0261,172.0357,11856.0
2023-03-21 11:40:00,179.31,179.49,178.87,178.87,10832.0,172.0357,172.2084,171.6135,171.6135,10832.0
2023-03-21 11:45:00,178.87,178.98,178.23,178.52,8328.0,171.6135,171.7191,170.9995,171.2777,8328.0
2023-03-21 11:50:00,178.65,178.76,178.28,178.41,7641.0,171.4024,171.508,171.0475,171.1722,7641.0
2023-03-21 11:55:00,178.36,178.37,178.03,178.07,15664.0,171.1242,171.1338,170.8076,170.846,15664.0
2023-03-21 12:00:00,178.0,178.56,178.0,178.05,14502.0,170.7788,171.3161,170.7788,170.8268,14502.0
2023-03-21 12:05:00,178.1,178.7,178.1,178.7,18832.0,170.8748,171.4504,170.8748,171.4504,18832.0
2023-03-21 12:10:00,178.65,179.23,178.64,178.96,4405.0,171.4024,171.9589,171.3929,171.6999,4405.0
2023-03-21 12:15:00,179.07,179.14,178.77,178.86,3924.0,171.8054,171.8726,171.5176,171.6039,3924.0
2023-03-21 12:20:00,178.92,179.08,178.88,178.94,3400.0,171.6615,171.815,171.6231,171.6807,3400.0
2023-03-21 12:25:00,178.9,179.4,178.9,179.37,14033.0,171.6423,172.122,171.6423,172.0932,14033.0
2023-03-21 12:30:00,179.41,179.65,179.39,179.5,14710.0,172.1316,172.3619,172.1124,172.218,14710.0
2023-03-21 12:35:00,179.39,179.62,179.25,179.43,8446.0,172.1124,172.3331,171.9781,172.1508,8446.0
2023-03-21 12:40:00,179.35,179.54,179.32,179.44,6733.0,172.0741,172.2563,172.0453,172.1604,6733.0
2023-03-21 12:45:00,179.48,179.74,179.37,179.7,3220.0,172.1988,172.4482,172.0932,172.4099,3220.0
2023-03-21 12:50:00,179.7,179.85,179.62,179.74,3505.0,172.4099,172.5538,172.3331,172.4482,3505.0
2023-03-21 12:55:00,179.8,179.94,179.65,179.66,44388.0,172.5058,172.6401,172.3619,172.3715,44388.0
2023-03-21 13:00:00,179.67,179.8,179.45,179.46,4229.0,172.3811,172.5058,172.17,172.1796,4229.0
2023-03-21 13:05:00,179.4,179.45,179.34,179.36,2400.0,172.122,172.17,172.0645,172.0836,2400.0
2023-03-21 13:10:00,179.37,179.6,179.36,179.44,2500.0,172.0932,172.3139,172.0836,172.1604,2500.0
2023-03-21 13:15:00,179.56,179.95,179.54,179.95,2280.0,172.2755,172.6497,172.2563,172.6497,2280.0
2023-03-21 13:20:00,179.96,179.96,179.8,179.82,2500.0,172.6593,172.6593,172.5058,172.525,2500.0
2023-03-21 13:25:00,179.91,180.29,179.77,180.27,9099.0,172.6113,172.9759,172.477,172.9567,9099.0
2023-03-21 13:30:00,180.33,180.42,180.18,180.21,3588.0,173.0143,173.1006,172.8704,172.8992,3588.0
2023-03-21 13:35:00,180.22,180.42,180.21,180.28,3763.0,172.9088,173.1006,172.8992,172.9663,3763.0
2023-03-21 13:40:00,180.22,180.27,180.1,180.25,2914.0,172.9088,172.9567,172.7936,172.9375,2914.0
2023-03-21 13:45:00,180.17,180.29,180.13,180.23,2802.0,172.8608,172.9759,172.8224,172.9183,2802.0
2023-03-21 13:50:00,180.28,180.28,179.83,179.95,5073.0,172.9663,172.9663,172.5346,172.6497,5073.0
2023-03-21 13:55:00,179.9,179.9,179.49,179.52,9823.0,172.6017,172.6017,172.2084,172.2372,9823.0
2023-03-21 14:00:00,179.44,179.8,179.44,179.8,6489.0,172.1604,172.5058,172.1604,172.5058,6489.0
2023-03-21 14:05:00,179.86,179.86,179.67,179.81,1553.0,172.5634,172.5634,172.3811,172.5154,1553.0
2023-03-21 14:10:00,179.82,179.88,179.7,179.88,2960.0,172.525,172.5825,172.4099,172.5825,2960.0
2023-03-21 14:15:00,179.9,180.04,179.76,179.9,4399.0,172.6017,172.7361,172.4674,172.6017,4399.0
2023-03-21 14:20:00,179.84,180.01,179.81,179.93,8305.0,172.5442,172.7073,172.5154,172.6305,8305.0
2023-03-21 14:25:00,179.98,180.1,179.9,179.96,4123.0,172.6785,172.7936,172.6017,172.6593,4123.0
2023-03-21 14:30:00,180.02,180.19,180.02,180.19,3704.0,172.7169,172.88,172.7169,172.88,3704.0
2023-03-21 14:35:00,180.22,180.33,180.1,180.16,4700.0,172.9088,173.0143,172.7936,172.8512,4700.0
2023-03-21 14:40:00,180.2,180.57,180.19,180.51,3853.0,172.8896,173.2446,172.88,173.187,3853.0
2023-03-21 14:45:00,180.51,180.95,180.51,180.9,5038.0,173.187,173.6091,173.187,173.5612,5038.0
2023-03-21 14:50:00,180.85,180.86,180.38,180.51,10561.0,173.5132,173.5228,173.0623,173.187,10561.0
2023-03-21 14:55:00,180.51,180.82,180.5,180.59,14119.0,173.187,173.4844,173.1774,173.2637,14119.0
2023-03-21 15:00:00,180.58,180.89,180.57,180.77,16392.0,173.2542,173.5516,173.2446,173.4364,16392.0
2023-03-21 15:05:00,180.83,181.07,180.74,181.07,7774.0,173.494,173.7243,173.4077,173.7243,7774.0
2023-03-21 15:10:00,181.02,181.26,180.94,181.19,3500.0,173.6763,173.9066,173.5995,173.8394,3500.0
2023-03-21 15:15:00,181.23,181.44,181.14,181.4,9400.0,173.8778,174.0793,173.7914,174.0409,9400.0
2023-03-21 15:20:00,181.44,181.56,181.16,181.19,6569.0,174.0793,174.1944,173.8106,173.8394,6569.0
2023-03-21 15:25:00,181.23,181.36,181.03,181.33,9504.0,173.8778,174.0025,173.6859,173.9737,9504.0
2023-03-21 15:30:00,181.38,181.47,181.21,181.22,10756.0,174.0217,174.108,173.8586,173.8682,10756.0
2023-03-21 15:35:00,181.16,181.55,181.08,181.55,20427.0,173.8106,174.1848,173.7339,174.1848,20427.0
2023-03-21 15:40:00,181.52,181.71,181.3,181.53,24175.0,174.156,174.3383,173.9449,174.1656,24175.0
2023-03-21 15:45:00,181.53,181.55,181.33,181.47,11273.0,174.1656,174.1848,173.9737,174.108,11273.0
2023-03-21 15:50:00,181.47,181.56,180.85,180.98,23575.0,174.108,174.1944,173.5132,173.6379,23575.0
2023-03-21 15:55:00,180.98,180.98,180.29,180.45,77182.0,173.6379,173.6379,172.9759,173.1294,77182.0
2023-03-22 09:30:00,180.14,180.41,179.51,180.0,23595.0,172.832,173.091,172.2276,172.6977,23595.0
2023-03-22 09:35:00,180.08,180.98,179.97,180.97,3190.0,172.7744,173.6379,172.6689,173.6283,3190.0
2023-03-22 09:40:00,180.88,181.05,180.36,180.7,9420.0,173.542,173.7051,173.0431,173.3693,9420.0
2023-03-22 09:45:00,180.68,181.08,180.52,181.05,25091.0,173.3501,173.7339,173.1966,173.7051,25091.0
2023-03-22 09:50:00,181.12,181.86,181.06,181.86,15259.0,173.7722,174.4822,173.7147,174.4822,15259.0
2023-03-22 09:55:00,181.7,181.73,181.1,181.54,56703.0,174.3287,174.3575,173.7531,174.1752,56703.0
2023-03-22 10:00:00,181.53,181.89,181.48,181.82,8958.0,174.1656,174.511,174.1176,174.4438,8958.0
2023-03-22 10:05:00,181.8,182.21,181.78,182.0,12011.0,174.4247,174.818,174.4055,174.6165,12011.0
2023-03-22 10:10:00,181.96,182.08,181.17,181.3,10984.0,174.5782,174.6933,173.8202,173.9449,10984.0
2023-03-22 10:15:00,181.23,181.43,181.12,181.38,6500.0,173.8778,174.0697,173.7722,174.0217,6500.0
2023-03-22 10:20:00,181.45,181.88,181.33,181.53,16238.0,174.0889,174.5014,173.9737,174.1656,16238.0
2023-03-22 10:25:00,181.64,181.96,181.33,181.96,5839.0,174.2711,174.5782,173.9737,174.5782,5839.0
2023-03-22 10:30:00,181.92,181.92,181.46,181.66,9596.0,174.5398,174.5398,174.0985,174.2903,9596.0
2023-03-22 10:35:00,181.6,181.63,181.36,181.58,8544.0,174.2328,174.2616,174.0025,174.2136,8544.0
2023-03-22 10:40:00,181.62,181.97,181.42,181.52,21292.0,174.252,174.5878,174.0601,174.156,21292.0
2023-03-22 10:45:00,181.5,181.53,181.15,181.27,15453.0,174.1368,174.1656,173.801,173.9162,15453.0
2023-03-22 10:50:00,181.24,181.52,181.05,181.52,8330.0,173.8874,174.156,173.7051,174.156,8330.0
2023-03-22 10:55:00,181.52,181.66,181.34,181.65,3784.0,174.156,174.2903,173.9833,174.2807,3784.0
2023-03-22 11:00:00,181.65,181.71,181.27,181.28,12689.0,174.2807,174.3383,173.9162,173.9258,12689.0
2023-03-22 11:05:00,181.24,181.41,181.01,181.1,11361.0,173.8874,174.0505,173.6667,173.7531,11361.0
2023-03-22 11:10:00,181.1,181.12,180.77,181.02,2996.0,173.7531,173.7722,173.4364,173.6763,2996.0
2023-03-22 11:15:00,181.09,181.09,180.84,180.9,5214.0,173.7435,173.7435,173.5036,173.5612,5214.0
2023-03-22 11:20:00,180.91,181.14,180.86,181.14,2050.0,173.5708,173.7914,173.5228,173.7914,2050.0
2023-03-22 11:25:00,181.13,181.2,180.97,181.07,5443.0,173.7818,173.849,173.6283,173.7243,5443.0
2023-03-22 11:30:00,180.98,181.18,180.98,181.16,4400.0,173.6379,173.8298,173.6379,173.8106,4400.0
2023-03-22 11:35:00,181.22,181.41,181.22,181.39,2108.0,173.8682,174.0505,173.8682,174.0313,2108.0
2023-03-22 11:40:00,181.44,181.44,181.17,181.17,3800.0,174.0793,174.0793,173.8202,173.8202,3800.0
2023-03-22 11:45:00,181.12,181.19,181.0,181.05,19163.0,173.7722,173.8394,173.6571,173.7051,19163.0
2023-03-22 11:50:00,181.0,181.18,180.9,180.97,9723.0,173.6571,173.8298,173.5612,173.6283,9723.0
2023-03-22 11:55:00,180.93,181.02,180.83,181.01,2593.0,173.59,173.6763,173.494,173.6667,2593.0
2023-03-22 12:00:00,180.91,181.04,180.71,180.71,5888.0,173.5708,173.6955,173.3789,173.3789,5888.0
2023-03-22 12:05:00,180.76,180.76,180.36,180.36,4548.0,173.4268,173.4268,173.0431,173.0431,4548.0
2023-03-22 12:10:00,180.34,180.37,179.98,180.02,12408.0,173.0239,173.0527,172.6785,172.7169,12408.0
2023-03-22 12:15:00,180.04,180.12,179.91,180.05,9490.0,172.7361,172.8128,172.6113,172.7457,9490.0
2023-03-22 12:20:00,180.19,180.39,179.74,179.85,22233.0,172.88,173.0719,172.4482,172.5538,22233.0
2023-03-22 12:25:00,179.92,180.1,179.83,179.97,5399.0,172.6209,172.7936,172.5346,172.6689,5399.0
2023-03-22 12:30:00,179.99,180.01,179.85,179.89,3261.0,172.6881,172.7073,172.5538,172.5921,3261.0
2023-03-22 12:35:00,180.02,180.23,180.0,180.22,2002.0,172.7169,172.9183,172.6977,172.9088,2002.0
2023-03-22 12:40:00,180.27,180.51,180.2,180.48,3027.0,172.9567,173.187,172.8896,173.1582,3027.0
2023-03-22 12:45:00,180.44,180.44,180.22,180.22,2854.0,173.1198,173.1198,172.9088,172.9088,2854.0
2023-03-22 12:50:00,180.37,180.49,180.37,180.44,5272.0,173.0527,173.1678,173.0527,173.1198,5272.0
2023-03-22 12:55:00,180.34,180.46,180.25,180.38,3740.0,173.0239,173.139,172.9375,173.0623,3740.0
2023-03-22 13:00:00,180.32,180.32,180.08,180.17,5144.0,173.0047,173.0047,172.7744,172.8608,5144.0
2023-03-22 13:05:00,180.38,180.44,180.22,180.29,1418.0,173.0623,173.1198,172.9088,172.9759,1418.0
2023-03-22 13:10:00,180.29,180.55,180.29,180.5,3050.0,172.9759,173.2254,172.9759,173.1774,3050.0
2023-03-22 13:15:00,180.5,180.72,180.44,180.54,12534.0,173.1774,173.3885,173.1198,173.2158,12534.0
2023-03-22 13:20:00,180.53,180.71,180.52,180.63,13752.0,173.2062,173.3789,173.1966,173.3021,13752.0
2023-03-22 13:25:00,180.62,180.77,180.62,180.76,4762.0,173.2925,173.4364,173.2925,173.4268,4762.0
2023-03-22 13:30:00,180.78,180.82,180.59,180.76,6811.0,173.446,173.4844,173.2637,173.4268,6811.0
2023-03-22 13:35:00,180.68,180.74,180.58,180.67,8069.0,173.3501,173.4077,173.2542,173.3405,8069.0
2023-03-22 13:40:00,180.72,180.72,180.46,180.55,6808.0,173.3885,173.3885,173.139,173.2254,6808.0
2023-03-22 13:45:00,180.48,180.53,180.3,180.3,6839.0,173.1582,173.2062,172.9855,172.9855,6839.0
2023-03-22 13:50:00,180.29,180.73,180.29,180.73,7168.0,172.9759,173.3981,172.9759,173.3981,7168.0
2023-03-22 13:55:00,180.76,180.9,180.62,180.88,3748.0,173.4268,173.5612,173.2925,173.542,3748.0
2023-03-22 14:00:00,180.83,181.41,180.39,181.07,25986.0,173.494,174.0505,173.0719,173.7243,25986.0
2023-03-22 14:05:00,181.24,182.0,181.23,181.48,16696.0,173.8874,174.6165,173.8778,174.1176,16696.0
2023-03-22 14:10:00,181.58,181.61,180.48,180.81,7104.0,174.2136,174.2424,173.1582,173.4748,7104.0
2023-03-22 14:15:00,180.71,181.57,180.64,181.53,12550.0,173.3789,174.204,173.3117,174.1656,12550.0
2023-03-22 14:20:00,181.42,181.43,181.01,181.01,7912.0,174.0601,174.0697,173.6667,173.6667,7912.0
2023-03-22 14:25:00,181.06,181.61,181.05,181.47,7010.0,173.7147,174.2424,173.7051,174.108,7010.0
2023-03-22 14:30:00,181.49,181.98,180.88,181.16,16727.0,174.1272,174.5974,173.542,173.8106,16727.0
2023-03-22 14:35:00,181.03,181.18,179.74,180.85,14431.0,173.6859,173.8298,172.4482,173.5132,14431.0
2023-03-22 14:40:00,181.05,182.43,181.04,182.21,17453.0,173.7051,175.0291,173.6955,174.818,17453.0
2023-03-22 14:45:00,182.26,183.23,182.2,182.94,15273.0,174.866,175.7966,174.8084,175.5184,15273.0
2023-03-22 14:50:00,182.96,183.26,182.42,182.53,6250.0,175.5376,175.8254,175.0195,175.125,6250.0
2023-03-22 14:55:00,182.27,182.34,180.82,180.89,10565.0,174.8756,174.9428,173.4844,173.5516,10565.0
2023-03-22 15:00:00,180.76,181.12,179.85,179.86,10269.0,173.4268,173.7722,172.5538,172.5634,10269.0
2023-03-22 15:05:00,179.76,179.99,178.98,179.59,25711.0,172.4674,172.6881,171.7191,172.3043,25711.0
2023-03-22 15:10:00,179.63,179.98,179.03,179.98,16564.0,172.3427,172.6785,171.767,172.6785,16564.0
2023-03-22 15:15:00,180.02,180.89,179.92,180.42,9348.0,172.7169,173.5516,172.6209,173.1006,9348.0
2023-03-22 15:20:00,180.52,181.44,180.27,181.02,13250.0,173.1966,174.0793,172.9567,173.6763,13250.0
2023-03-22 15:25:00,181.02,181.23,180.63,181.14,12320.0,173.6763,173.8778,173.3021,173.7914,12320.0
2023-03-22 15:30:00,181.06,181.06,179.98,179.98,9199.0,173.7147,173.7147,172.6785,172.6785,9199.0
2023-03-22 15:35:00,180.15,180.2,179.41,179.58,16997.0,172.8416,172.8896,172.1316,172.2947,16997.0
2023-03-22 15:40:00,179.7,180.0,179.2,179.21,23690.0,172.4099,172.6977,171.9301,171.9397,23690.0
2023-03-22 15:45:00,179.28,179.28,178.52,178.83,28280.0,172.0069,172.0069,171.2777,171.5751,28280.0
2023-03-22 15:50:00,178.78,178.78,177.18,177.56,48360.0,171.5272,171.5272,169.9921,170.3567,48360.0
2023-03-22 15:55:00,177.61,177.63,176.48,176.48,137803.0,170.4046,170.4238,169.3205,169.3205,137803.0
2023-03-23 09:30:00,178.93,179.47,178.09,179.39,35709.0,171.6711,172.1892,170.8652,172.1124,35709.0
2023-03-23 09:35:00,179.39,180.52,179.3,180.32,18496.0,172.1124,173.1966,172.0261,173.0047,18496.0
2023-03-23 09:40:00,180.38,181.34,180.11,181.2,12314.0,173.0623,173.9833,172.8032,173.849,12314.0
2023-03-23 09:45:00,181.24,181.62,180.98,181.13,7741.0,173.8874,174.252,173.6379,173.7818,7741.0
2023-03-23 09:50:00,181.2,181.59,180.89,181.5,7642.0,173.849,174.2232,173.5516,174.1368,7642.0
2023-03-23 09:55:00,181.51,181.69,180.98,181.43,17288.0,174.1464,174.3191,173.6379,174.0697,17288.0
2023-03-23 10:00:00,181.56,181.95,181.45,181.54,6225.0,174.1944,174.5686,174.0889,174.1752,6225.0
2023-03-23 10:05:00,181.41,181.56,181.14,181.21,8714.0,174.0505,174.1944,173.7914,173.8586,8714.0
2023-03-23 10:10:00,181.2,181.47,180.67,180.91,13030.0,173.849,174.108,173.3405,173.5708,13030.0
2023-03-23 10:15:00,180.89,181.61,180.89,181.5,9941.0,173.5516,174.2424,173.5516,174.1368,9941.0
2023-03-23 10:20:00,181.26,181.55,181.09,181.47,12658.0,173.9066,174.1848,173.7435,174.108,12658.0
2023-03-23 10:25:00,181.66,182.0,181.34,181.43,31204.0,174.2903,174.6165,173.9833,174.0697,31204.0
2023-03-23 10:30:00,181.42,181.68,181.33,181.64,9880.0,174.0601,174.3095,173.9737,174.2711,9880.0
2023-03-23 10:35:00,181.63,181.83,181.48,181.83,5892.0,174.2616,174.4534,174.1176,174.4534,5892.0
2023-03-23 10:40:00,181.98,182.0,181.63,181.99,4453.0,174.5974,174.6165,174.2616,174.6069,4453.0
2023-03-23 10:45:00,182.0,182.89,181.91,182.77,7186.0,174.6165,175.4704,174.5302,175.3553,7186.0
2023-03-23 10:50:00,182.75,183.21,182.58,183.08,10259.0,175.3361,175.7775,175.173,175.6527,10259.0
2023-03-23 10:55:00,183.0,183.16,182.48,182.68,12049.0,175.576,175.7295,175.0771,175.269,12049.0
2023-03-23 11:00:00,182.68,183.33,182.68,183.26,11412.0,175.269,175.8926,175.269,175.8254,11412.0
2023-03-23 11:05:00,183.27,183.82,183.22,183.63,13891.0,175.835,176.3627,175.7871,176.1804,13891.0
2023-03-23 11:10:00,183.65,184.05,183.59,183.86,8153.0,176.1996,176.5834,176.142,176.4011,8153.0
2023-03-23 11:15:00,183.92,184.02,183.58,183.64,7675.0,176.4587,176.5546,176.1324,176.19,7675.0
2023-03-23 11:20:00,183.63,183.95,183.63,183.95,2400.0,176.1804,176.4874,176.1804,176.4874,2400.0
2023-03-23 11:25:00,184.08,184.08,183.54,183.55,6534.0,176.6122,176.6122,176.0941,176.1037,6534.0
2023-03-23 11:30:00,183.64,183.9,183.58,183.78,6014.0,176.19,176.4395,176.1324,176.3243,6014.0
2023-03-23 11:35:00,183.77,184.13,183.62,183.94,6972.0,176.3147,176.6601,176.1708,176.4778,6972.0
2023-03-23 11:40:00,183.93,184.06,183.56,183.65,6059.0,176.4682,176.593,176.1133,176.1996,6059.0
2023-03-23 11:45:00,183.75,184.07,183.6,184.07,5936.0,176.2955,176.6026,176.1516,176.6026,5936.0
2023-03-23 11:50:00,184.05,184.47,184.04,184.36,9446.0,176.5834,176.9863,176.5738,176.8808,9446.0
2023-03-23 11:55:00,184.29,184.5,184.03,184.23,10558.0,176.8136,177.0151,176.5642,176.7561,10558.0
2023-03-23 12:00:00,184.21,184.3,183.84,184.03,19384.0,176.7369,176.8232,176.3819,176.5642,19384.0
2023-03-23 12:05:00,184.1,184.1,183.88,184.06,12299.0,176.6314,176.6314,176.4203,176.593,12299.0
2023-03-23 12:10:00,184.05,184.06,182.92,183.11,10789.0,176.5834,176.593,175.4992,175.6815,10789.0
2023-03-23 12:15:00,183.07,183.1,182.86,182.98,4971.0,175.6431,175.6719,175.4417,175.5568,4971.0
2023-03-23 12:20:00,182.91,183.15,182.9,183.11,3500.0,175.4896,175.7199,175.48,175.6815,3500.0
2023-03-23 12:25:00,183.14,183.49,183.05,183.25,8429.0,175.7103,176.0461,175.6239,175.8158,8429.0
2023-03-23 12:30:00,183.27,183.46,183.17,183.31,9120.0,175.835,176.0173,175.7391,175.8734,9120.0
2023-03-23 12:35:00,183.31,183.38,183.0,183.02,5657.0,175.8734,175.9406,175.576,175.5952,5657.0
2023-03-23 12:40:00,182.99,183.13,182.65,183.1,8154.0,175.5664,175.7007,175.2402,175.6719,8154.0
2023-03-23 12:45:00,183.11,183.16,182.8,183.09,11741.0,175.6815,175.7295,175.3841,175.6623,11741.0
2023-03-23 12:50:00,183.06,183.15,182.91,183.1,7599.0,175.6335,175.7199,175.4896,175.6719,7599.0
2023-03-23 12:55:00,182.99,182.99,182.7,182.9,10064.0,175.5664,175.5664,175.2881,175.48,10064.0
2023-03-23 13:00:00,182.88,183.08,182.65,183.06,7313.0,175.4608,175.6527,175.2402,175.6335,7313.0
2023-03-23 13:05:00,183.03,183.22,182.62,182.62,7785.0,175.6048,175.7871,175.2114,175.2114,7785.0
2023-03-23 13:10:00,182.69,182.76,182.3,182.6,10700.0,175.2786,175.3457,174.9044,175.1922,10700.0
2023-03-23 13:15:00,182.6,182.6,182.27,182.52,9159.0,175.1922,175.1922,174.8756,175.1154,9159.0
2023-03-23 13:20:00,182.5,182.93,182.46,182.68,7204.0,175.0963,175.5088,175.0579,175.269,7204.0
2023-03-23 13:25:00,182.67,182.71,182.07,182.38,12900.0,175.2594,175.2977,174.6837,174.9811,12900.0
2023-03-23 13:30:00,182.33,182.52,182.25,182.38,7351.0,174.9332,175.1154,174.8564,174.9811,7351.0
2023-03-23 13:35:00,182.38,182.77,182.37,182.66,6827.0,174.9811,175.3553,174.9715,175.2498,6827.0
2023-03-23 13:40:00,182.6,182.67,182.25,182.63,17415.0,175.1922,175.2594,174.8564,175.221,17415.0
2023-03-23 13:45:00,182.7,182.75,182.16,182.35,10542.0,175.2881,175.3361,174.7701,174.9523,10542.0
2023-03-23 13:50:00,182.36,182.37,181.92,182.01,7690.0,174.9619,174.9715,174.5398,174.6261,7690.0
2023-03-23 13:55:00,181.98,182.06,181.48,181.51,6235.0,174.5974,174.6741,174.1176,174.1464,6235.0
2023-03-23 14:00:00,181.64,181.94,181.45,181.48,2739.0,174.2711,174.559,174.0889,174.1176,2739.0
2023-03-23 14:05:00,181.48,181.68,181.33,181.5,15941.0,174.1176,174.3095,173.9737,174.1368,15941.0
2023-03-23 14:10:00,181.6,181.88,181.55,181.68,4914.0,174.2328,174.5014,174.1848,174.3095,4914.0
2023-03-23 14:15:00,181.68,181.71,181.43,181.56,13990.0,174.3095,174.3383,174.0697,174.1944,13990.0
2023-03-23 14:20:00,181.44,181.45,180.97,181.08,13543.0,174.0793,174.0889,173.6283,173.7339,13543.0
2023-03-23 14:25:00,181.13,181.15,180.43,180.5,12519.0,173.7818,173.801,173.1102,173.1774,12519.0
2023-03-23 14:30:00,180.48,180.66,180.2,180.35,19977.0,173.1582,173.3309,172.8896,173.0335,19977.0
2023-03-23 14:35:00,180.38,180.66,179.85,179.9,9447.0,173.0623,173.3309,172.5538,172.6017,9447.0
2023-03-23 14:40:00,179.81,179.86,178.97,179.08,11606.0,172.5154,172.5634,171.7095,171.815,11606.0
2023-03-23 14:45:00,179.09,179.5,178.83,179.03,9765.0,171.8246,172.218,171.5751,171.767,9765.0
2023-03-23 14:50:00,179.0,179.18,178.63,178.63,6927.0,171.7382,171.9109,171.3833,171.3833,6927.0
2023-03-23 14:55:00,178.58,179.61,178.49,179.61,14774.0,171.3353,172.3235,171.2489,172.3235,14774.0
2023-03-23 15:00:00,179.71,180.99,179.65,180.21,16520.0,172.4194,173.6475,172.3619,172.8992,16520.0
2023-03-23 15:05:00,180.28,180.59,179.77,180.59,11998.0,172.9663,173.2637,172.477,173.2637,11998.0
2023-03-23 15:10:00,180.77,180.84,180.25,180.52,11773.0,173.4364,173.5036,172.9375,173.1966,11773.0
2023-03-23 15:15:00,180.54,180.83,179.75,179.84,14565.0,173.2158,173.494,172.4578,172.5442,14565.0
2023-03-23 15:20:00,179.8,180.14,179.17,180.14,12319.0,172.5058,172.832,171.9014,172.832,12319.0
2023-03-23 15:25:00,180.12,180.64,180.09,180.33,7052.0,172.8128,173.3117,172.784,173.0143,7052.0
2023-03-23 15:30:00,180.33,180.34,179.84,180.26,10737.0,173.0143,173.0239,172.5442,172.9471,10737.0
2023-03-23 15:35:00,180.36,181.03,180.36,180.82,13595.0,173.0431,173.6859,173.0431,173.4844,13595.0
2023-03-23 15:40:00,180.75,181.32,180.62,181.16,18750.0,173.4173,173.9641,173.2925,173.8106,18750.0
2023-03-23 15:45:00,181.3,182.17,181.3,181.75,21278.0,173.9449,174.7796,173.9449,174.3767,21278.0
2023-03-23 15:50:00,181.73,182.79,181.73,182.34,52392.0,174.3575,175.3745,174.3575,174.9428,52392.0
2023-03-23 15:55:00,182.33,182.57,181.87,181.87,143858.0,174.9332,175.1634,174.4918,174.4918,143858.0
2023-03-24 09:30:00,181.05,181.8,179.73,179.99,25618.0,173.7051,174.4247,172.4386,172.6881,25618.0
2023-03-24 09:35:00,179.5,179.89,179.03,179.24,4452.0,172.218,172.5921,171.767,171.9685,4452.0
2023-03-24 09:40:00,179.01,179.32,178.2,178.59,3457.0,171.7478,172.0453,170.9707,171.3449,3457.0
2023-03-24 09:45:00,178.57,178.68,177.71,178.22,16461.0,171.3257,171.4312,170.5006,170.9899,16461.0
2023-03-24 09:50:00,178.17,179.18,178.16,178.83,19084.0,170.9419,171.9109,170.9323,171.5751,19084.0
2023-03-24 09:55:00,178.77,179.76,178.77,179.16,11070.0,171.5176,172.4674,171.5176,171.8918,11070.0
2023-03-24 10:00:00,179.45,179.61,179.06,179.25,4489.0,172.17,172.3235,171.7958,171.9781,4489.0
2023-03-24 10:05:00,179.2,179.5,178.55,178.78,3475.0,171.9301,172.218,171.3065,171.5272,3475.0
2023-03-24 10:10:00,178.64,179.65,178.64,179.14,7423.0,171.3929,172.3619,171.3929,171.8726,7423.0
2023-03-24 10:15:00,179.05,179.05,178.25,178.37,13617.0,171.7862,171.7862,171.0187,171.1338,13617.0
2023-03-24 10:20:00,178.28,178.28,177.42,177.69,29130.0,171.0475,171.0475,170.2223,170.4814,29130.0
2023-03-24 10:25:00,177.8,178.37,177.7,178.27,13638.0,170.5869,171.1338,170.491,171.0379,13638.0
2023-03-24 10:30:00,178.38,178.47,178.06,178.06,10309.0,171.1434,171.2298,170.8364,170.8364,10309.0
2023-03-24 10:35:00,178.2,178.31,177.29,177.36,33444.0,170.9707,171.0762,170.0976,170.1648,33444.0
2023-03-24 10:40:00,177.37,177.37,176.62,176.77,7959.0,170.1744,170.1744,169.4548,169.5987,7959.0
2023-03-24 10:45:00,176.83,177.11,176.7,176.8,8599.0,169.6563,169.9249,169.5316,169.6275,8599.0
2023-03-24 10:50:00,176.74,176.92,176.64,176.72,4492.0,169.5699,169.7426,169.474,169.5507,4492.0
2023-03-24 10:55:00,176.72,177.03,176.34,176.51,8692.0,169.5507,169.8482,169.1862,169.3493,8692.0
2023-03-24 11:00:00,176.43,176.61,176.0,176.25,13969.0,169.2725,169.4452,168.86,169.0998,13969.0
2023-03-24 11:05:00,176.38,176.38,175.31,175.34,6544.0,169.2245,169.2245,168.1979,168.2267,6544.0
2023-03-24 11:10:00,175.34,175.35,174.8,175.1,9143.0,168.2267,168.2363,167.7086,167.9965,9143.0
2023-03-24 11:15:00,175.19,175.44,174.83,174.83,5722.0,168.0828,168.3227,167.7374,167.7374,5722.0
2023-03-24 11:20:00,174.91,175.22,174.91,175.22,9547.0,167.8142,168.1116,167.8142,168.1116,9547.0
2023-03-24 11:25:00,175.19,175.44,175.17,175.17,7071.0,168.0828,168.3227,168.0636,168.0636,7071.0
2023-03-24 11:30:00,175.2,175.2,174.7,174.98,10759.0,168.0924,168.0924,167.6127,167.8813,10759.0
2023-03-24 11:35:00,174.97,175.18,174.83,175.02,7352.0,167.8717,168.0732,167.7374,167.9197,7352.0
2023-03-24 11:40:00,174.97,175.3,174.96,175.3,5520.0,167.8717,168.1884,167.8621,168.1884,5520.0
2023-03-24 11:45:00,175.39,176.45,175.34,175.89,9668.0,168.2747,169.2917,168.2267,168.7544,9668.0
2023-03-24 11:50:00,175.91,175.91,175.6,175.91,8833.0,168.7736,168.7736,168.4762,168.7736,8833.0
2023-03-24 11:55:00,175.91,176.55,175.89,176.22,10779.0,168.7736,169.3876,168.7544,169.071,10779.0
2023-03-24 12:00:00,176.33,176.92,176.29,176.42,11449.0,169.1766,169.7426,169.1382,169.2629,11449.0
2023-03-24 12:05:00,176.36,176.36,176.0,176.01,8258.0,169.2053,169.2053,168.86,168.8695,8258.0
2023-03-24 12:10:00,176.01,176.29,175.89,176.24,12287.0,168.8695,169.1382,168.7544,169.0902,12287.0
2023-03-24 12:15:00,176.17,176.23,175.58,175.79,11596.0,169.0231,169.0806,168.457,168.6585,11596.0
2023-03-24 12:20:00,175.7,175.86,175.5,175.83,7730.0,168.5721,168.7256,168.3802,168.6969,7730.0
2023-03-24 12:25:00,175.88,176.13,175.73,176.13,8820.0,168.7448,168.9847,168.6009,168.9847,8820.0
2023-03-24 12:30:00,176.34,176.45,176.23,176.31,5827.0,169.1862,169.2917,169.0806,169.1574,5827.0
2023-03-24 12:35:00,176.31,176.6,176.13,176.49,5392.0,169.1574,169.4356,168.9847,169.3301,5392.0
2023-03-24 12:40:00,176.49,176.73,176.4,176.69,4979.0,169.3301,169.5603,169.2437,169.522,4979.0
2023-03-24 12:45:00,176.77,177.08,176.77,176.81,7119.0,169.5987,169.8961,169.5987,169.6371,7119.0
2023-03-24 12:50:00,176.89,176.89,176.48,176.52,4990.0,169.7138,169.7138,169.3205,169.3589,4990.0
2023-03-24 12:55:00,176.51,176.91,176.45,176.57,7358.0,169.3493,169.733,169.2917,169.4068,7358.0
2023-03-24 13:00:00,176.63,176.75,176.34,176.48,6537.0,169.4644,169.5795,169.1862,169.3205,6537.0
2023-03-24 13:05:00,176.5,176.63,176.09,176.27,9250.0,169.3397,169.4644,168.9463,169.119,9250.0
2023-03-24 13:10:00,176.23,176.37,176.15,176.3,19451.0,169.0806,169.2149,169.0039,169.1478,19451.0
2023-03-24 13:15:00,176.38,176.46,176.18,176.18,7700.0,169.2245,169.3013,169.0327,169.0327,7700.0
2023-03-24 13:20:00,176.22,176.58,176.11,176.43,7437.0,169.071,169.4164,168.9655,169.2725,7437.0
2023-03-24 13:25:00,176.42,176.99,176.32,176.44,9189.0,169.2629,169.8098,169.167,169.2821,9189.0
2023-03-24 13:30:00,176.51,176.82,176.38,176.53,6341.0,169.3493,169.6467,169.2245,169.3685,6341.0
2023-03-24 13:35:00,176.48,177.08,176.48,177.04,19092.0,169.3205,169.8961,169.3205,169.8578,19092.0
2023-03-24 13:40:00,177.07,177.23,176.68,176.73,13527.0,169.8865,170.0401,169.5124,169.5603,13527.0
2023-03-24 13:45:00,176.68,176.68,176.2,176.2,7161.0,169.5124,169.5124,169.0518,169.0518,7161.0
2023-03-24 13:50:00,176.21,176.25,175.75,175.8,10022.0,169.0614,169.0998,168.6201,168.6681,10022.0
2023-03-24 13:55:00,175.82,176.27,175.76,176.25,11722.0,168.6873,169.119,168.6297,169.0998,11722.0
2023-03-24 14:00:00,176.25,176.69,176.25,176.5,8969.0,169.0998,169.522,169.0998,169.3397,8969.0
2023-03-24 14:05:00,176.46,176.59,176.14,176.48,18116.0,169.3013,169.426,168.9943,169.3205,18116.0
2023-03-24 14:10:00,176.34,176.67,176.34,176.44,4050.0,169.1862,169.5028,169.1862,169.2821,4050.0
2023-03-24 14:15:00,176.52,176.77,176.35,176.45,4487.0,169.3589,169.5987,169.1958,169.2917,4487.0
2023-03-24 14:20:00,176.45,176.53,176.2,176.33,8525.0,169.2917,169.3685,169.0518,169.1766,8525.0
2023-03-24 14:25:00,176.28,176.31,175.98,176.07,22729.0,169.1286,169.1574,168.8408,168.9271,22729.0
2023-03-24 14:30:00,176.09,176.64,176.03,176.49,20448.0,168.9463,169.474,168.8887,169.3301,20448.0
2023-03-24 14:35:00,176.37,176.4,175.99,176.36,9681.0,169.2149,169.2437,168.8504,169.2053,9681.0
2023-03-24 14:40:00,176.18,176.28,176.06,176.14,4320.0,169.0327,169.1286,168.9175,168.9943,4320.0
2023-03-24 14:45:00,176.11,176.26,175.96,176.02,6796.0,168.9655,169.1094,168.8216,168.8791,6796.0
2023-03-24 14:50:00,175.95,176.0,175.61,175.61,7866.0,168.812,168.86,168.4858,168.4858,7866.0
2023-03-24 14:55:00,175.67,175.89,175.63,175.88,10216.0,168.5433,168.7544,168.505,168.7448,10216.0
2023-03-24 15:00:00,175.97,176.02,175.58,175.63,11543.0,168.8312,168.8791,168.457,168.505,11543.0
2023-03-24 15:05:00,175.58,175.94,175.54,175.8,6395.0,168.457,168.8024,168.4186,168.6681,6395.0
2023-03-24 15:10:00,175.85,176.23,175.8,176.12,8096.0,168.716,169.0806,168.6681,168.9751,8096.0
2023-03-24 15:15:00,176.13,176.62,176.04,176.52,8098.0,168.9847,169.4548,168.8983,169.3589,8098.0
2023-03-24 15:20:00,176.53,176.92,176.46,176.55,15347.0,169.3685,169.7426,169.3013,169.3876,15347.0
2023-03-24 15:25:00,176.54,176.69,176.42,176.61,10729.0,169.378,169.522,169.2629,169.4452,10729.0
2023-03-24 15:30:00,176.64,176.77,176.55,176.64,11858.0,169.474,169.5987,169.3876,169.474,11858.0
2023-03-24 15:35:00,176.59,177.16,176.51,176.85,16704.0,169.426,169.9729,169.3493,169.6755,16704.0
2023-03-24 15:40:00,176.87,176.99,176.7,176.88,10967.0,169.6947,169.8098,169.5316,169.7043,10967.0
2023-03-24 15:45:00,176.88,176.93,176.48,176.66,19316.0,169.7043,169.7522,169.3205,169.4932,19316.0
2023-03-24 15:50:00,176.68,176.7,175.76,175.93,41846.0,169.5124,169.5316,168.6297,168.7928,41846.0
2023-03-24 15:55:00,175.94,176.79,175.64,176.59,210197.0,168.8024,169.6179,168.5146,169.426,210197.0
2023-03-27 09:30:00,177.15,177.21,175.96,176.66,21751.0,169.9633,170.0209,168.8216,169.4932,21751.0
2023-03-27 09:35:00,176.73,176.73,176.07,176.59,11408.0,169.5603,169.5603,168.9271,169.426,11408.0
2023-03-27 09:40:00,176.62,178.89,176.32,177.17,38030.0,169.4548,171.6327,169.167,169.9825,38030.0
2023-03-27 09:45:00,177.3,177.8,177.17,177.75,8743.0,170.1072,170.5869,169.9825,170.539,8743.0
2023-03-27 09:50:00,177.75,178.57,177.65,178.02,6956.0,170.539,171.3257,170.443,170.798,6956.0
2023-03-27 09:55:00,177.96,178.35,177.05,177.7,50779.0,170.7404,171.1146,169.8674,170.491,50779.0
2023-03-27 10:00:00,177.77,177.78,176.93,177.13,17984.0,170.5581,170.5677,169.7522,169.9441,17984.0
2023-03-27 10:05:00,177.17,177.23,176.7,176.72,13485.0,169.9825,170.0401,169.5316,169.5507,13485.0
2023-03-27 10:10:00,176.72,176.87,176.35,176.41,37084.0,169.5507,169.6947,169.1958,169.2533,37084.0
2023-03-27 10:15:00,176.41,176.73,175.89,176.2,27138.0,169.2533,169.5603,168.7544,169.0518,27138.0
2023-03-27 10:20:00,176.22,176.28,175.86,176.1,20596.0,169.071,169.1286,168.7256,168.9559,20596.0
2023-03-27 10:25:00,176.06,176.11,175.66,175.84,11447.0,168.9175,168.9655,168.5337,168.7064,11447.0
2023-03-27 10:30:00,175.83,176.08,175.52,175.96,18109.0,168.6969,168.9367,168.3994,168.8216,18109.0
2023-03-27 10:35:00,175.93,176.06,175.74,175.97,9719.0,168.7928,168.9175,168.6105,168.8312,9719.0
2023-03-27 10:40:00,175.99,176.07,175.59,175.6,14839.0,168.8504,168.9271,168.4666,168.4762,14839.0
2023-03-27 10:45:00,175.53,175.71,175.36,175.39,10900.0,168.409,168.5817,168.2459,168.2747,10900.0
2023-03-27 10:50:00,175.45,176.0,175.33,175.95,8376.0,168.3323,168.86,168.2171,168.812,8376.0
2023-03-27 10:55:00,176.0,176.04,175.26,175.35,7819.0,168.86,168.8983,168.15,168.2363,7819.0
2023-03-27 11:00:00,175.4,175.49,174.95,175.03,8624.0,168.2843,168.3706,167.8526,167.9293,8624.0
2023-03-27 11:05:00,174.95,174.97,174.42,174.5,8664.0,167.8526,167.8717,167.3441,167.4208,8664.0
2023-03-27 11:10:00,174.45,174.93,174.44,174.85,7593.0,167.3728,167.8334,167.3632,167.7566,7593.0
2023-03-27 11:15:00,174.87,175.01,174.66,174.66,13619.0,167.7758,167.9101,167.5743,167.5743,13619.0
2023-03-27 11:20:00,174.64,174.86,174.33,174.37,3792.0,167.5551,167.7662,167.2577,167.2961,3792.0
2023-03-27 11:25:00,174.4,174.71,174.3,174.71,11990.0,167.3249,167.6223,167.2289,167.6223,11990.0
2023-03-27 11:30:00,174.7,174.89,174.63,174.63,11845.0,167.6127,167.795,167.5455,167.5455,11845.0
2023-03-27 11:35:00,174.67,174.84,174.44,174.55,4232.0,167.5839,167.747,167.3632,167.4688,4232.0
2023-03-27 11:40:00,174.46,174.54,174.23,174.5,5354.0,167.3824,167.4592,167.1618,167.4208,5354.0
2023-03-27 11:45:00,174.54,174.56,174.38,174.45,2595.0,167.4592,167.4784,167.3057,167.3728,2595.0
2023-03-27 11:50:00,174.43,174.5,174.19,174.25,6091.0,167.3536,167.4208,167.1234,167.1809,6091.0
2023-03-27 11:55:00,174.12,174.24,173.82,174.2,8267.0,167.0562,167.1714,166.7684,167.133,8267.0
2023-03-27 12:00:00,174.19,174.31,174.12,174.27,3539.0,167.1234,167.2385,167.0562,167.2001,3539.0
2023-03-27 12:05:00,174.3,174.3,174.03,174.28,7133.0,167.2289,167.2289,166.9699,167.2097,7133.0
2023-03-27 12:10:00,174.33,174.38,174.02,174.04,24121.0,167.2577,167.3057,166.9603,166.9795,24121.0
2023-03-27 12:15:00,174.1,174.3,173.99,174.22,15687.0,167.037,167.2289,166.9315,167.1522,15687.0
2023-03-27 12:20:00,174.22,174.57,174.22,174.56,6704.0,167.1522,167.488,167.1522,167.4784,6704.0
2023-03-27 12:25:00,174.49,174.74,174.37,174.62,12300.0,167.4112,167.6511,167.2961,167.5359,12300.0
2023-03-27 12:30:00,174.72,174.74,174.33,174.34,8708.0,167.6319,167.6511,167.2577,167.2673,8708.0
2023-03-27 12:35:00,174.37,174.4,174.14,174.17,14484.0,167.2961,167.3249,167.0754,167.1042,14484.0
2023-03-27 12:40:00,174.09,174.16,173.88,174.16,9222.0,167.0274,167.0946,166.826,167.0946,9222.0
2023-03-27 12:45:00,174.22,174.43,174.19,174.34,5769.0,167.1522,167.3536,167.1234,167.2673,5769.0
2023-03-27 12:50:00,174.34,174.68,174.34,174.56,6073.0,167.2673,167.5935,167.2673,167.4784,6073.0
2023-03-27 12:55:00,174.61,174.84,174.53,174.84,7079.0,167.5263,167.747,167.4496,167.747,7079.0
2023-03-27 13:00:00,174.85,175.15,174.84,175.09,9989.0,167.7566,168.0444,167.747,167.9869,9989.0
2023-03-27 13:05:00,175.12,175.25,175.01,175.01,8514.0,168.0157,168.1404,167.9101,167.9101,8514.0
2023-03-27 13:10:00,174.9,174.93,174.68,174.83,5400.0,167.8046,167.8334,167.5935,167.7374,5400.0
2023-03-27 13:15:00,174.76,174.78,174.54,174.74,7100.0,167.6703,167.6894,167.4592,167.6511,7100.0
2023-03-27 13:20:00,174.77,175.21,174.77,175.02,3700.0,167.6799,168.102,167.6799,167.9197,3700.0
2023-03-27 13:25:00,175.03,175.13,174.9,174.95,9808.0,167.9293,168.0252,167.8046,167.8526,9808.0
2023-03-27 13:30:00,174.95,175.1,174.77,174.96,10450.0,167.8526,167.9965,167.6799,167.8621,10450.0
2023-03-27 13:35:00,174.92,175.0,174.8,174.81,10120.0,167.8238,167.9005,167.7086,167.7182,10120.0
2023-03-27 13:40:00,174.85,175.07,174.82,175.02,10994.0,167.7566,167.9677,167.7278,167.9197,10994.0
2023-03-27 13:45:00,174.94,175.0,174.75,174.92,4278.0,167.843,167.9005,167.6607,167.8238,4278.0
2023-03-27 13:50:00,174.94,174.99,174.6,174.71,9057.0,167.843,167.8909,167.5168,167.6223,9057.0
2023-03-27 13:55:00,174.66,174.8,174.38,174.38,11790.0,167.5743,167.7086,167.3057,167.3057,11790.0
2023-03-27 14:00:00,174.43,174.5,174.36,174.46,5970.0,167.3536,167.4208,167.2865,167.3824,5970.0
2023-03-27 14:05:00,174.47,174.55,174.34,174.46,6335.0,167.392,167.4688,167.2673,167.3824,6335.0
2023-03-27 14:10:00,174.39,174.72,174.26,174.7,7262.0,167.3153,167.6319,167.1905,167.6127,7262.0
2023-03-27 14:15:00,174.7,174.88,174.6,174.88,4209.0,167.6127,167.7854,167.5168,167.7854,4209.0
2023-03-27 14:20:00,174.87,174.93,174.69,174.69,9017.0,167.7758,167.8334,167.6031,167.6031,9017.0
2023-03-27 14:25:00,174.7,174.94,174.7,174.93,4314.0,167.6127,167.843,167.6127,167.8334,4314.0
2023-03-27 14:30:00,174.92,175.14,174.92,174.95,6260.0,167.8238,168.0348,167.8238,167.8526,6260.0
2023-03-27 14:35:00,175.03,175.42,175.03,175.27,7171.0,167.9293,168.3035,167.9293,168.1596,7171.0
2023-03-27 14:40:00,175.27,175.38,175.21,175.26,8813.0,168.1596,168.2651,168.102,168.15,8813.0
2023-03-27 14:45:00,175.25,175.31,174.94,175.0,8221.0,168.1404,168.1979,167.843,167.9005,8221.0
2023-03-27 14:50:00,175.06,175.06,174.8,174.85,10834.0,167.9581,167.9581,167.7086,167.7566,10834.0
2023-03-27 14:55:00,174.89,174.95,174.82,174.87,6075.0,167.795,167.8526,167.7278,167.7758,6075.0
2023-03-27 15:00:00,174.85,175.15,174.62,174.69,12898.0,167.7566,168.0444,167.5359,167.6031,12898.0
2023-03-27 15:05:00,174.63,174.8,174.45,174.45,7396.0,167.5455,167.7086,167.3728,167.3728,7396.0
2023-03-27 15:10:00,174.67,174.67,174.28,174.47,7917.0,167.5839,167.5839,167.2097,167.392,7917.0
2023-03-27 15:15:00,174.43,174.57,174.25,174.37,8602.0,167.3536,167.488,167.1809,167.2961,8602.0
2023-03-27 15:20:00,174.36,174.36,174.16,174.31,10545.0,167.2865,167.2865,167.0946,167.2385,10545.0
2023-03-27 15:25:00,174.35,174.6,174.23,174.36,14643.0,167.2769,167.5168,167.1618,167.2865,14643.0
2023-03-27 15:30:00,174.24,174.44,173.95,174.07,14747.0,167.1714,167.3632,166.8931,167.0083,14747.0
2023-03-27 15:35:00,174.06,174.14,173.55,173.69,12957.0,166.9987,167.0754,166.5093,166.6437,12957.0
2023-03-27 15:40:00,173.69,173.95,173.61,173.73,20586.0,166.6437,166.8931,166.5669,166.682,20586.0
2023-03-27 15:45:00,173.72,173.8,173.47,173.52,24391.0,166.6725,166.7492,166.4326,166.4806,24391.0
2023-03-27 15:50:00,173.48,174.37,173.48,174.16,50315.0,166.4422,167.2961,166.4422,167.0946,50315.0
2023-03-27 15:55:00,174.18,174.37,173.79,174.2,160414.0,167.1138,167.2961,166.7396,167.133,160414.0
2023-03-28 09:30:00,173.93,173.93,172.54,172.8,19793.0,166.8739,166.8739,165.5403,165.7898,19793.0
2023-03-28 09:35:00,172.9,173.06,171.96,172.25,3558.0,165.8857,166.0392,164.9839,165.2621,3558.0
2023-03-28 09:40:00,172.29,172.7,172.02,172.49,5528.0,165.3005,165.6938,165.0414,165.4923,5528.0
2023-03-28 09:45:00,172.46,172.59,172.29,172.44,4288.0,165.4636,165.5883,165.3005,165.4444,4288.0
2023-03-28 09:50:00,172.47,172.69,172.0,172.62,4220.0,165.4732,165.6842,165.0222,165.6171,4220.0
2023-03-28 09:55:00,172.61,172.61,171.97,172.09,2686.0,165.6075,165.6075,164.9934,165.1086,2686.0
2023-03-28 10:00:00,171.96,172.47,171.84,172.25,18641.0,164.9839,165.4732,164.8687,165.2621,18641.0
2023-03-28 10:05:00,172.22,172.84,172.22,172.74,7089.0,165.2333,165.8282,165.2333,165.7322,7089.0
2023-03-28 10:10:00,172.88,173.1,172.44,172.5,7732.0,165.8665,166.0776,165.4444,165.5019,7732.0
2023-03-28 10:15:00,172.59,172.73,172.25,172.65,6541.0,165.5883,165.7226,165.2621,165.6459,6541.0
2023-03-28 10:20:00,172.67,172.67,172.2,172.32,4176.0,165.665,165.665,165.2141,165.3292,4176.0
2023-03-28 10:25:00,172.28,172.28,171.84,172.06,7878.0,165.2909,165.2909,164.8687,165.0798,7878.0
2023-03-28 10:30:00,172.12,172.13,171.14,171.21,12987.0,165.1374,165.147,164.1971,164.2643,12987.0
2023-03-28 10:35:00,171.25,171.54,171.2,171.52,9429.0,164.3027,164.5809,164.2547,164.5617,9429.0
2023-03-28 10:40:00,171.5,171.5,171.27,171.38,3335.0,164.5425,164.5425,164.3218,164.4274,3335.0
2023-03-28 10:45:00,171.23,171.59,171.19,171.38,4189.0,164.2835,164.6289,164.2451,164.4274,4189.0
2023-03-28 10:50:00,171.25,171.55,171.24,171.44,4892.0,164.3027,164.5905,164.2931,164.4849,4892.0
2023-03-28 10:55:00,171.43,171.52,171.27,171.28,5401.0,164.4754,164.5617,164.3218,164.3314,5401.0
2023-03-28 11:00:00,171.31,171.63,171.19,171.51,13951.0,164.3602,164.6672,164.2451,164.5521,13951.0
2023-03-28 11:05:00,171.5,171.64,171.35,171.6,9309.0,164.5425,164.6768,164.3986,164.6385,9309.0
2023-03-28 11:10:00,171.59,171.89,171.59,171.79,6574.0,164.6289,164.9167,164.6289,164.8207,6574.0
2023-03-28 11:15:00,171.95,172.1,171.6,171.61,7315.0,164.9743,165.1182,164.6385,164.648,7315.0
2023-03-28 11:20:00,171.56,171.64,171.35,171.48,7308.0,164.6001,164.6768,164.3986,164.5233,7308.0
2023-03-28 11:25:00,171.44,171.61,171.35,171.5,7177.0,164.4849,164.648,164.3986,164.5425,7177.0
2023-03-28 11:30:00,171.52,171.76,171.48,171.66,4509.0,164.5617,164.792,164.5233,164.696,4509.0
2023-03-28 11:35:00,171.57,171.91,171.44,171.91,5134.0,164.6097,164.9359,164.4849,164.9359,5134.0
2023-03-28 11:40:00,171.74,171.74,171.22,171.22,3080.0,164.7728,164.7728,164.2739,164.2739,3080.0
2023-03-28 11:45:00,171.27,171.31,171.01,171.07,4822.0,164.3218,164.3602,164.0724,164.13,4822.0
2023-03-28 11:50:00,171.0,171.14,170.93,171.09,8059.0,164.0628,164.1971,163.9956,164.1491,8059.0
2023-03-28 11:55:00,171.03,171.08,170.88,170.88,3882.0,164.0916,164.1396,163.9477,163.9477,3882.0
2023-03-28 12:00:00,170.96,171.09,170.79,170.89,4767.0,164.0244,164.1491,163.8613,163.9573,4767.0
2023-03-28 12:05:00,170.8,170.81,170.72,170.72,2368.0,163.8709,163.8805,163.7942,163.7942,2368.0
2023-03-28 12:10:00,170.75,170.76,170.56,170.56,13225.0,163.8229,163.8325,163.6406,163.6406,13225.0
2023-03-28 12:15:00,170.64,170.64,170.14,170.33,7496.0,163.7174,163.7174,163.2377,163.42,7496.0
2023-03-28 12:20:00,170.27,170.44,170.21,170.33,3652.0,163.3624,163.5255,163.3048,163.42,3652.0
2023-03-28 12:25:00,170.38,170.4,170.06,170.16,7404.0,163.4679,163.4871,163.1609,163.2569,7404.0
2023-03-28 12:30:00,170.1,172.03,169.9,171.98,69072.0,163.1993,165.051,163.0074,165.003,69072.0
2023-03-28 12:35:00,171.88,173.37,171.88,172.75,96504.0,164.9071,166.3366,164.9071,165.7418,96504.0
2023-03-28 12:40:00,172.71,173.68,172.61,172.93,59932.0,165.7034,166.6341,165.6075,165.9145,59932.0
2023-03-28 12:45:00,172.9,173.73,172.84,173.13,68689.0,165.8857,166.682,165.8282,166.1064,68689.0
2023-03-28 12:50:00,173.07,173.07,172.33,172.45,16786.0,166.0488,166.0488,165.3388,165.454,16786.0
2023-03-28 12:55:00,172.47,172.61,172.39,172.47,12159.0,165.4732,165.6075,165.3964,165.4732,12159.0
2023-03-28 13:00:00,172.46,172.56,171.88,171.92,24918.0,165.4636,165.5595,164.9071,164.9455,24918.0
2023-03-28 13:05:00,171.8,172.1,171.79,172.01,10324.0,164.8303,165.1182,164.8207,165.0318,10324.0
2023-03-28 13:10:00,171.94,172.04,171.74,171.75,5365.0,164.9647,165.0606,164.7728,164.7824,5365.0
2023-03-28 13:15:00,171.74,172.32,171.55,172.31,9658.0,164.7728,165.3292,164.5905,165.3197,9658.0
2023-03-28 13:20:00,172.28,172.35,172.08,172.15,4731.0,165.2909,165.358,165.099,165.1661,4731.0
2023-03-28 13:25:00,172.04,172.4,172.04,172.4,34013.0,165.0606,165.406,165.0606,165.406,34013.0
2023-03-28 13:30:00,172.39,172.54,172.18,172.25,7986.0,165.3964,165.5403,165.1949,165.2621,7986.0
2023-03-28 13:35:00,172.22,172.28,172.04,172.1,22318.0,165.2333,165.2909,165.0606,165.1182,22318.0
2023-03-28 13:40:00,172.1,172.27,172.04,172.12,10256.0,165.1182,165.2813,165.0606,165.1374,10256.0
2023-03-28 13:45:00,172.06,172.32,171.96,172.32,14274.0,165.0798,165.3292,164.9839,165.3292,14274.0
2023-03-28 13:50:00,172.34,172.41,172.11,172.38,10387.0,165.3484,165.4156,165.1278,165.3868,10387.0
2023-03-28 13:55:00,172.42,172.65,172.39,172.51,12409.0,165.4252,165.6459,165.3964,165.5115,12409.0
2023-03-28 14:00:00,172.59,172.85,172.57,172.78,14632.0,165.5883,165.8377,165.5691,165.7706,14632.0
2023-03-28 14:05:00,172.7,172.75,172.39,172.39,8012.0,165.6938,165.7418,165.3964,165.3964,8012.0
2023-03-28 14:10:00,172.32,172.46,172.28,172.45,11473.0,165.3292,165.4636,165.2909,165.454,11473.0
2023-03-28 14:15:00,172.45,172.61,172.17,172.22,4800.0,165.454,165.6075,165.1853,165.2333,4800.0
2023-03-28 14:20:00,172.2,172.29,172.04,172.1,30200.0,165.2141,165.3005,165.0606,165.1182,30200.0
2023-03-28 14:25:00,172.06,172.21,172.05,172.21,6671.0,165.0798,165.2237,165.0702,165.2237,6671.0
2023-03-28 14:30:00,172.21,172.28,172.08,172.16,13381.0,165.2237,165.2909,165.099,165.1757,13381.0
2023-03-28 14:35:00,172.19,172.4,172.13,172.3,8310.0,165.2045,165.406,165.147,165.3101,8310.0
2023-03-28 14:40:00,172.28,172.63,172.15,172.63,7646.0,165.2909,165.6267,165.1661,165.6267,7646.0
2023-03-28 14:45:00,172.66,172.84,172.66,172.75,6231.0,165.6555,165.8282,165.6555,165.7418,6231.0
2023-03-28 14:50:00,172.75,172.81,172.65,172.76,5200.0,165.7418,165.7994,165.6459,165.7514,5200.0
2023-03-28 14:55:00,172.67,172.88,172.59,172.85,9322.0,165.665,165.8665,165.5883,165.8377,9322.0
2023-03-28 15:00:00,172.88,173.08,172.88,173.08,30172.0,165.8665,166.0584,165.8665,166.0584,30172.0
2023-03-28 15:05:00,173.05,173.35,173.05,173.22,10792.0,166.0296,166.3175,166.0296,166.1927,10792.0
2023-03-28 15:10:00,173.28,173.29,172.93,173.06,9003.0,166.2503,166.2599,165.9145,166.0392,9003.0
2023-03-28 15:15:00,173.08,173.1,172.86,172.86,8166.0,166.0584,166.0776,165.8473,165.8473,8166.0
2023-03-28 15:20:00,172.82,172.82,172.6,172.62,12895.0,165.809,165.809,165.5979,165.6171,12895.0
2023-03-28 15:25:00,172.64,172.76,172.49,172.64,14569.0,165.6363,165.7514,165.4923,165.6363,14569.0
2023-03-28 15:30:00,172.65,172.91,172.48,172.82,52972.0,165.6459,165.8953,165.4828,165.809,52972.0
2023-03-28 15:35:00,172.86,173.15,172.8,172.9,16448.0,165.8473,166.1256,165.7898,165.8857,16448.0
2023-03-28 15:40:00,172.88,172.99,172.83,172.88,17835.0,165.8665,165.9721,165.8186,165.8665,17835.0
2023-03-28 15:45:00,172.87,173.11,172.66,173.09,34178.0,165.8569,166.0872,165.6555,166.068,34178.0
2023-03-28 15:50:00,173.11,173.56,172.9,173.28,64747.0,166.0872,166.5189,165.8857,166.2503,64747.0
2023-03-28 15:55:00,173.32,173.39,173.07,173.28,145906.0,166.2887,166.3558,166.0488,166.2503,145906.0
2023-03-29 09:30:00,177.06,178.45,176.9,177.66,39365.0,169.877,171.2106,169.7234,170.4526,39365.0
2023-03-29 09:35:00,177.68,177.69,177.0,177.45,18491.0,170.4718,170.4814,169.8194,170.2511,18491.0
2023-03-29 09:40:00,177.33,177.33,176.8,177.28,25516.0,170.136,170.136,169.6275,170.088,25516.0
2023-03-29 09:45:00,177.28,178.3,176.9,178.13,18347.0,170.088,171.0666,169.7234,170.9035,18347.0
2023-03-29 09:50:00,178.11,178.11,177.42,177.52,8334.0,170.8844,170.8844,170.2223,170.3183,8334.0
2023-03-29 09:55:00,177.65,177.67,176.95,176.96,13129.0,170.443,170.4622,169.7714,169.781,13129.0
2023-03-29 10:00:00,177.08,177.6,177.07,177.56,10709.0,169.8961,170.395,169.8865,170.3567,10709.0
2023-03-29 10:05:00,177.52,177.78,177.18,177.63,9753.0,170.3183,170.5677,169.9921,170.4238,9753.0
2023-03-29 10:10:00,177.59,177.64,176.97,176.98,8234.0,170.3855,170.4334,169.7906,169.8002,8234.0
2023-03-29 10:15:00,176.97,177.5,176.97,177.15,15186.0,169.7906,170.2991,169.7906,169.9633,15186.0
2023-03-29 10:20:00,177.15,177.34,176.72,176.78,11686.0,169.9633,170.1456,169.5507,169.6083,11686.0
2023-03-29 10:25:00,176.78,176.79,176.36,176.56,14732.0,169.6083,169.6179,169.2053,169.3972,14732.0
2023-03-29 10:30:00,176.58,176.79,176.31,176.4,16540.0,169.4164,169.6179,169.1574,169.2437,16540.0
2023-03-29 10:35:00,176.37,176.5,176.1,176.1,16718.0,169.2149,169.3397,168.9559,168.9559,16718.0
2023-03-29 10:40:00,176.05,176.18,175.56,175.56,18612.0,168.9079,169.0327,168.4378,168.4378,18612.0
2023-03-29 10:45:00,175.66,175.75,174.98,175.0,16093.0,168.5337,168.6201,167.8813,167.9005,16093.0
2023-03-29 10:50:00,175.06,175.24,174.74,175.03,32928.0,167.9581,168.1308,167.6511,167.9293,32928.0
2023-03-29 10:55:00,174.98,175.11,174.61,174.8,16997.0,167.8813,168.0061,167.5263,167.7086,16997.0
2023-03-29 11:00:00,174.8,175.31,174.78,175.29,9608.0,167.7086,168.1979,167.6894,168.1788,9608.0
2023-03-29 11:05:00,175.25,175.79,175.25,175.76,16037.0,168.1404,168.6585,168.1404,168.6297,16037.0
2023-03-29 11:10:00,175.65,175.8,175.58,175.72,7115.0,168.5242,168.6681,168.457,168.5913,7115.0
2023-03-29 11:15:00,175.73,175.93,175.7,175.8,6865.0,168.6009,168.7928,168.5721,168.6681,6865.0
2023-03-29 11:20:00,175.84,176.23,175.84,176.2,4639.0,168.7064,169.0806,168.7064,169.0518,4639.0
2023-03-29 11:25:00,176.23,176.23,176.06,176.11,6073.0,169.0806,169.0806,168.9175,168.9655,6073.0
2023-03-29 11:30:00,176.15,176.35,176.06,176.26,13965.0,169.0039,169.1958,168.9175,169.1094,13965.0
2023-03-29 11:35:00,176.26,176.5,176.13,176.32,4502.0,169.1094,169.3397,168.9847,169.167,4502.0
2023-03-29 11:40:00,176.34,176.48,176.32,176.35,5177.0,169.1862,169.3205,169.167,169.1958,5177.0
2023-03-29 11:45:00,176.38,176.57,176.33,176.46,7391.0,169.2245,169.4068,169.1766,169.3013,7391.0
2023-03-29 11:50:00,176.5,176.61,176.39,176.4,4488.0,169.3397,169.4452,169.2341,169.2437,4488.0
2023-03-29 11:55:00,176.36,176.43,176.24,176.41,6947.0,169.2053,169.2725,169.0902,169.2533,6947.0
2023-03-29 12:00:00,176.46,176.59,176.32,176.5,17424.0,169.3013,169.426,169.167,169.3397,17424.0
2023-03-29 12:05:00,176.42,176.46,176.27,176.35,4125.0,169.2629,169.3013,169.119,169.1958,4125.0
2023-03-29 12:10:00,176.38,176.9,176.37,176.9,4000.0,169.2245,169.7234,169.2149,169.7234,4000.0
2023-03-29 12:15:00,176.9,176.92,176.78,176.84,7729.0,169.7234,169.7426,169.6083,169.6659,7729.0
2023-03-29 12:20:00,176.9,177.02,176.86,177.0,15265.0,169.7234,169.8386,169.6851,169.8194,15265.0
2023-03-29 12:25:00,177.0,177.09,176.64,176.65,14375.0,169.8194,169.9057,169.474,169.4836,14375.0
2023-03-29 12:30:00,176.65,176.71,176.49,176.49,15351.0,169.4836,169.5412,169.3301,169.3301,15351.0
2023-03-29 12:35:00,176.52,176.86,176.52,176.78,6094.0,169.3589,169.6851,169.3589,169.6083,6094.0
2023-03-29 12:40:00,176.74,176.74,176.41,176.42,3653.0,169.5699,169.5699,169.2533,169.2629,3653.0
2023-03-29 12:45:00,176.45,176.49,176.2,176.49,7728.0,169.2917,169.3301,169.0518,169.3301,7728.0
2023-03-29 12:50:00,176.52,176.6,176.48,176.56,5045.0,169.3589,169.4356,169.3205,169.3972,5045.0
2023-03-29 12:55:00,176.52,176.56,176.08,176.19,4436.0,169.3589,169.3972,168.9367,169.0422,4436.0
2023-03-29 13:00:00,176.2,176.2,176.01,176.06,13181.0,169.0518,169.0518,168.8695,168.9175,13181.0
2023-03-29 13:05:00,176.06,176.42,176.04,176.4,17368.0,168.9175,169.2629,168.8983,169.2437,17368.0
2023-03-29 13:10:00,176.33,176.47,176.22,176.43,10654.0,169.1766,169.3109,169.071,169.2725,10654.0
2023-03-29 13:15:00,176.49,176.61,176.43,176.53,5171.0,169.3301,169.4452,169.2725,169.3685,5171.0
2023-03-29 13:20:00,176.53,176.59,176.25,176.39,10163.0,169.3685,169.426,169.0998,169.2341,10163.0
2023-03-29 13:25:00,176.39,176.58,176.33,176.55,6512.0,169.2341,169.4164,169.1766,169.3876,6512.0
2023-03-29 13:30:00,176.52,176.54,176.27,176.28,4968.0,169.3589,169.378,169.119,169.1286,4968.0
2023-03-29 13:35:00,176.28,176.35,175.74,175.74,29849.0,169.1286,169.1958,168.6105,168.6105,29849.0
2023-03-29 13:40:00,175.76,176.3,175.69,176.27,17687.0,168.6297,169.1478,168.5625,169.119,17687.0
2023-03-29 13:45:00,176.26,176.58,176.2,176.53,16207.0,169.1094,169.4164,169.0518,169.3685,16207.0
2023-03-29 13:50:00,176.53,176.82,176.53,176.73,8355.0,169.3685,169.6467,169.3685,169.5603,8355.0
2023-03-29 13:55:00,176.74,176.83,176.51,176.83,4952.0,169.5699,169.6563,169.3493,169.6563,4952.0
2023-03-29 14:00:00,176.86,176.86,176.67,176.86,4271.0,169.6851,169.6851,169.5028,169.6851,4271.0
2023-03-29 14:05:00,176.89,177.0,176.66,176.87,3450.0,169.7138,169.8194,169.4932,169.6947,3450.0
2023-03-29 14:10:00,176.86,176.88,176.66,176.68,4313.0,169.6851,169.7043,169.4932,169.5124,4313.0
2023-03-29 14:15:00,176.62,176.68,176.48,176.56,3979.0,169.4548,169.5124,169.3205,169.3972,3979.0
2023-03-29 14:20:00,176.57,177.04,176.48,177.03,2700.0,169.4068,169.8578,169.3205,169.8482,2700.0
2023-03-29 14:25:00,177.06,177.32,177.0,177.24,11291.0,169.877,170.1264,169.8194,170.0496,11291.0
2023-03-29 14:30:00,177.28,177.45,177.22,177.25,5505.0,170.088,170.2511,170.0305,170.0592,5505.0
2023-03-29 14:35:00,177.29,177.59,177.15,177.43,8883.0,170.0976,170.3855,169.9633,170.2319,8883.0
2023-03-29 14:40:00,177.41,177.48,177.21,177.45,5156.0,170.2128,170.2799,170.0209,170.2511,5156.0
2023-03-29 14:45:00,177.47,177.52,177.25,177.44,10926.0,170.2703,170.3183,170.0592,170.2415,10926.0
2023-03-29 14:50:00,177.48,177.6,177.11,177.59,20419.0,170.2799,170.395,169.9249,170.3855,20419.0
2023-03-29 14:55:00,177.61,177.61,177.4,177.52,8542.0,170.4046,170.4046,170.2032,170.3183,8542.0
2023-03-29 15:00:00,177.56,178.01,177.27,178.01,25558.0,170.3567,170.7884,170.0784,170.7884,25558.0
2023-03-29 15:05:00,178.03,178.35,177.96,178.24,14760.0,170.8076,171.1146,170.7404,171.0091,14760.0
2023-03-29 15:10:00,178.28,178.76,178.1,178.74,13339.0,171.0475,171.508,170.8748,171.4888,13339.0
2023-03-29 15:15:00,178.74,179.17,178.66,179.11,12338.0,171.4888,171.9014,171.412,171.8438,12338.0
2023-03-29 15:20:00,179.07,179.38,179.07,179.19,12002.0,171.8054,172.1028,171.8054,171.9205,12002.0
2023-03-29 15:25:00,179.2,179.63,179.17,179.57,11949.0,171.9301,172.3427,171.9014,172.2851,11949.0
2023-03-29 15:30:00,179.57,179.71,179.43,179.53,17438.0,172.2851,172.4194,172.1508,172.2467,17438.0
2023-03-29 15:35:00,179.5,179.5,178.91,179.17,17694.0,172.218,172.218,171.6519,171.9014,17694.0
2023-03-29 15:40:00,179.18,179.34,178.97,179.22,18471.0,171.9109,172.0645,171.7095,171.9493,18471.0
2023-03-29 15:45:00,179.18,179.43,179.07,179.38,16525.0,171.9109,172.1508,171.8054,172.1028,16525.0
2023-03-29 15:50:00,179.42,179.42,178.62,178.62,35153.0,172.1412,172.1412,171.3737,171.3737,35153.0
2023-03-29 15:55:00,178.67,179.07,178.3,179.03,159805.0,171.4216,171.8054,171.0666,171.767,159805.0
2023-03-30 09:30:00,181.57,181.83,180.59,181.2,37917.0,174.204,174.4534,173.2637,173.849,37917.0
2023-03-30 09:35:00,181.19,181.74,180.97,181.46,65153.0,173.8394,174.3671,173.6283,174.0985,65153.0
2023-03-30 09:40:00,181.62,182.6,181.62,182.52,14852.0,174.252,175.1922,174.252,175.1154,14852.0
2023-03-30 09:45:00,182.36,183.09,182.35,182.98,17990.0,174.9619,175.6623,174.9523,175.5568,17990.0
2023-03-30 09:50:00,182.99,183.07,182.35,182.88,13775.0,175.5664,175.6431,174.9523,175.4608,13775.0
2023-03-30 09:55:00,182.82,183.01,182.68,182.84,9883.0,175.4033,175.5856,175.269,175.4225,9883.0
2023-03-30 10:00:00,182.9,183.34,182.84,183.07,8957.0,175.48,175.9022,175.4225,175.6431,8957.0
2023-03-30 10:05:00,183.07,183.07,182.53,182.61,8592.0,175.6431,175.6431,175.125,175.2018,8592.0
2023-03-30 10:10:00,182.44,182.5,181.81,182.29,9834.0,175.0387,175.0963,174.4343,174.8948,9834.0
2023-03-30 10:15:00,182.16,182.53,181.97,182.35,6814.0,174.7701,175.125,174.5878,174.9523,6814.0
2023-03-30 10:20:00,182.43,182.91,182.42,182.81,17250.0,175.0291,175.4896,175.0195,175.3937,17250.0
2023-03-30 10:25:00,182.77,183.26,182.68,183.22,5202.0,175.3553,175.8254,175.269,175.7871,5202.0
2023-03-30 10:30:00,183.22,183.27,182.86,182.86,10653.0,175.7871,175.835,175.4417,175.4417,10653.0
2023-03-30 10:35:00,182.91,183.19,182.88,183.12,2657.0,175.4896,175.7583,175.4608,175.6911,2657.0
2023-03-30 10:40:00,183.13,183.53,183.1,183.48,5925.0,175.7007,176.0845,175.6719,176.0365,5925.0
2023-03-30 10:45:00,183.59,183.6,183.31,183.31,7067.0,176.142,176.1516,175.8734,175.8734,7067.0
2023-03-30 10:50:00,183.37,183.54,182.99,183.47,3328.0,175.931,176.0941,175.5664,176.0269,3328.0
2023-03-30 10:55:00,183.44,183.73,183.38,183.45,11207.0,175.9981,176.2764,175.9406,176.0077,11207.0
2023-03-30 11:00:00,183.46,183.94,183.22,183.83,17482.0,176.0173,176.4778,175.7871,176.3723,17482.0
2023-03-30 11:05:00,183.85,184.07,183.85,184.0,8350.0,176.3915,176.6026,176.3915,176.5354,8350.0
2023-03-30 11:10:00,183.96,184.14,183.63,183.67,14244.0,176.497,176.6697,176.1804,176.2188,14244.0
2023-03-30 11:15:00,183.78,183.89,183.37,183.49,9646.0,176.3243,176.4299,175.931,176.0461,9646.0
2023-03-30 11:20:00,183.57,183.57,183.13,183.26,5513.0,176.1229,176.1229,175.7007,175.8254,5513.0
2023-03-30 11:25:00,183.2,183.24,182.78,182.95,6327.0,175.7679,175.8062,175.3649,175.528,6327.0
2023-03-30 11:30:00,182.86,182.86,182.56,182.84,6488.0,175.4417,175.4417,175.1538,175.4225,6488.0
2023-03-30 11:35:00,182.84,182.97,182.67,182.79,2675.0,175.4225,175.5472,175.2594,175.3745,2675.0
2023-03-30 11:40:00,182.86,182.88,182.68,182.81,10708.0,175.4417,175.4608,175.269,175.3937,10708.0
2023-03-30 11:45:00,182.79,182.8,182.17,182.19,9602.0,175.3745,175.3841,174.7796,174.7988,9602.0
2023-03-30 11:50:00,182.09,182.32,182.09,182.14,4701.0,174.7029,174.9236,174.7029,174.7509,4701.0
2023-03-30 11:55:00,182.2,182.58,182.2,182.4,4112.0,174.8084,175.173,174.8084,175.0003,4112.0
2023-03-30 12:00:00,182.3,182.3,181.88,181.97,5682.0,174.9044,174.9044,174.5014,174.5878,5682.0
2023-03-30 12:05:00,182.09,182.09,181.92,182.04,2136.0,174.7029,174.7029,174.5398,174.6549,2136.0
2023-03-30 12:10:00,182.0,182.04,181.88,182.0,1815.0,174.6165,174.6549,174.5014,174.6165,1815.0
2023-03-30 12:15:00,181.88,181.88,181.45,181.49,4263.0,174.5014,174.5014,174.0889,174.1272,4263.0
2023-03-30 12:20:00,181.61,181.67,181.42,181.52,3534.0,174.2424,174.2999,174.0601,174.156,3534.0
2023-03-30 12:25:00,181.62,181.87,181.62,181.8,2711.0,174.252,174.4918,174.252,174.4247,2711.0
2023-03-30 12:30:00,181.68,181.89,181.55,181.81,5233.0,174.3095,174.511,174.1848,174.4343,5233.0
2023-03-30 12:35:00,181.68,181.7,181.48,181.6,3400.0,174.3095,174.3287,174.1176,174.2328,3400.0
2023-03-30 12:40:00,181.54,181.67,181.37,181.44,2705.0,174.1752,174.2999,174.0121,174.0793,2705.0
2023-03-30 12:45:00,181.5,181.57,181.27,181.39,9624.0,174.1368,174.204,173.9162,174.0313,9624.0
2023-03-30 12:50:00,181.33,181.63,181.33,181.56,6935.0,173.9737,174.2616,173.9737,174.1944,6935.0
2023-03-30 12:55:00,181.64,181.73,181.43,181.43,2900.0,174.2711,174.3575,174.0697,174.0697,2900.0
2023-03-30 13:00:00,181.43,181.7,181.4,181.61,18200.0,174.0697,174.3287,174.0409,174.2424,18200.0
2023-03-30 13:05:00,181.6,182.03,181.6,181.98,4171.0,174.2328,174.6453,174.2328,174.5974,4171.0
2023-03-30 13:10:00,181.92,182.15,181.85,182.01,3800.0,174.5398,174.7605,174.4726,174.6261,3800.0
2023-03-30 13:15:00,181.99,181.99,181.8,181.87,3811.0,174.6069,174.6069,174.4247,174.4918,3811.0
2023-03-30 13:20:00,181.87,181.94,181.57,181.57,4424.0,174.4918,174.559,174.204,174.204,4424.0
2023-03-30 13:25:00,181.57,181.67,181.48,181.49,5014.0,174.204,174.2999,174.1176,174.1272,5014.0
2023-03-30 13:30:00,181.44,181.49,181.12,181.21,8089.0,174.0793,174.1272,173.7722,173.8586,8089.0
2023-03-30 13:35:00,181.21,181.27,180.82,180.82,4734.0,173.8586,173.9162,173.4844,173.4844,4734.0
2023-03-30 13:40:00,180.82,181.07,180.6,181.07,3024.0,173.4844,173.7243,173.2733,173.7243,3024.0
2023-03-30 13:45:00,181.02,181.09,180.8,180.87,2700.0,173.6763,173.7435,173.4652,173.5324,2700.0
2023-03-30 13:50:00,180.95,181.14,180.92,181.01,6011.0,173.6091,173.7914,173.5804,173.6667,6011.0
2023-03-30 13:55:00,180.94,181.16,180.86,181.05,8956.0,173.5995,173.8106,173.5228,173.7051,8956.0
2023-03-30 14:00:00,181.03,181.32,180.93,181.22,12023.0,173.6859,173.9641,173.59,173.8682,12023.0
2023-03-30 14:05:00,181.21,181.35,181.17,181.24,5198.0,173.8586,173.9929,173.8202,173.8874,5198.0
2023-03-30 14:10:00,181.3,181.33,181.12,181.28,6141.0,173.9449,173.9737,173.7722,173.9258,6141.0
2023-03-30 14:15:00,181.21,181.3,181.03,181.08,5758.0,173.8586,173.9449,173.6859,173.7339,5758.0
2023-03-30 14:20:00,181.12,181.36,181.08,181.34,8261.0,173.7722,174.0025,173.7339,173.9833,8261.0
2023-03-30 14:25:00,181.34,181.5,181.33,181.36,4785.0,173.9833,174.1368,173.9737,174.0025,4785.0
2023-03-30 14:30:00,181.34,181.48,181.28,181.43,6826.0,173.9833,174.1176,173.9258,174.0697,6826.0
2023-03-30 14:35:00,181.38,181.5,181.05,181.05,9773.0,174.0217,174.1368,173.7051,173.7051,9773.0
2023-03-30 14:40:00,181.06,181.2,180.98,180.98,5437.0,173.7147,173.849,173.6379,173.6379,5437.0
2023-03-30 14:45:00,181.0,181.57,181.0,181.34,64067.0,173.6571,174.204,173.6571,173.9833,64067.0
2023-03-30 14:50:00,181.3,181.62,181.26,181.53,12585.0,173.9449,174.252,173.9066,174.1656,12585.0
2023-03-30 14:55:00,181.47,181.85,181.31,181.85,9950.0,174.108,174.4726,173.9545,174.4726,9950.0
2023-03-30 15:00:00,181.85,181.92,181.73,181.79,7584.0,174.4726,174.5398,174.3575,174.4151,7584.0
2023-03-30 15:05:00,181.84,181.91,181.46,181.64,9341.0,174.463,174.5302,174.0985,174.2711,9341.0
2023-03-30 15:10:00,181.56,181.7,181.4,181.7,8038.0,174.1944,174.3287,174.0409,174.3287,8038.0
2023-03-30 15:15:00,181.62,181.71,181.44,181.63,9086.0,174.252,174.3383,174.0793,174.2616,9086.0
2023-03-30 15:20:00,181.67,182.06,181.67,182.03,10409.0,174.2999,174.6741,174.2999,174.6453,10409.0
2023-03-30 15:25:00,181.95,182.23,181.86,182.03,18834.0,174.5686,174.8372,174.4822,174.6453,18834.0
2023-03-30 15:30:00,181.99,182.25,181.96,182.06,11332.0,174.6069,174.8564,174.5782,174.6741,11332.0
2023-03-30 15:35:00,182.06,182.26,181.94,182.14,13836.0,174.6741,174.866,174.559,174.7509,13836.0
2023-03-30 15:40:00,182.16,182.18,181.92,182.07,15592.0,174.7701,174.7892,174.5398,174.6837,15592.0
2023-03-30 15:45:00,182.02,182.06,181.68,181.72,22647.0,174.6357,174.6741,174.3095,174.3479,22647.0
2023-03-30 15:50:00,181.78,181.98,181.59,181.66,68372.0,174.4055,174.5974,174.2232,174.2903,68372.0
2023-03-30 15:55:00,181.59,181.71,181.41,181.67,105242.0,174.2232,174.3383,174.0505,174.2999,105242.0
2023-03-31 09:30:00,180.73,181.63,180.36,181.52,25962.0,173.3981,174.2616,173.0431,174.156,25962.0
2023-03-31 09:35:00,181.47,181.9,181.3,181.38,7890.0,174.108,174.5206,173.9449,174.0217,7890.0
2023-03-31 09:40:00,181.43,181.95,181.4,181.84,7646.0,174.0697,174.5686,174.0409,174.463,7646.0
2023-03-31 09:45:00,182.12,183.02,182.04,182.72,14118.0,174.7317,175.5952,174.6549,175.3073,14118.0
2023-03-31 09:50:00,182.67,182.76,182.21,182.22,8765.0,175.2594,175.3457,174.818,174.8276,8765.0
2023-03-31 09:55:00,182.22,182.35,181.68,181.68,9409.0,174.8276,174.9523,174.3095,174.3095,9409.0
2023-03-31 10:00:00,181.84,182.34,181.74,182.34,14095.0,174.463,174.9428,174.3671,174.9428,14095.0
2023-03-31 10:05:00,182.41,182.47,182.09,182.18,5145.0,175.0099,175.0675,174.7029,174.7892,5145.0
2023-03-31 10:10:00,182.04,182.48,181.96,182.4,6222.0,174.6549,175.0771,174.5782,175.0003,6222.0
2023-03-31 10:15:00,182.57,182.83,182.56,182.76,4071.0,175.1634,175.4129,175.1538,175.3457,4071.0
2023-03-31 10:20:00,182.6,182.6,182.2,182.38,2514.0,175.1922,175.1922,174.8084,174.9811,2514.0
2023-03-31 10:25:00,182.39,182.57,182.24,182.24,4505.0,174.9907,175.1634,174.8468,174.8468,4505.0
2023-03-31 10:30:00,182.24,182.82,182.24,182.82,5910.0,174.8468,175.4033,174.8468,175.4033,5910.0
2023-03-31 10:35:00,182.82,182.9,182.63,182.79,9464.0,175.4033,175.48,175.221,175.3745,9464.0
2023-03-31 10:40:00,182.83,183.02,182.76,182.94,4465.0,175.4129,175.5952,175.3457,175.5184,4465.0
2023-03-31 10:45:00,182.94,183.28,182.94,183.13,15737.0,175.5184,175.8446,175.5184,175.7007,15737.0
2023-03-31 10:50:00,183.01,183.07,182.87,182.99,1586.0,175.5856,175.6431,175.4512,175.5664,1586.0
2023-03-31 10:55:00,183.03,183.28,183.0,183.23,22538.0,175.6048,175.8446,175.576,175.7966,22538.0
2023-03-31 11:00:00,183.23,183.39,183.22,183.22,17090.0,175.7966,175.9502,175.7871,175.7871,17090.0
2023-03-31 11:05:00,183.3,183.45,183.11,183.11,5381.0,175.8638,176.0077,175.6815,175.6815,5381.0
2023-03-31 11:10:00,183.16,183.43,183.16,183.36,1832.0,175.7295,175.9885,175.7295,175.9214,1832.0
2023-03-31 11:15:00,183.37,183.59,183.34,183.59,4837.0,175.931,176.142,175.9022,176.142,4837.0
2023-03-31 11:20:00,183.64,184.06,183.64,184.0,12067.0,176.19,176.593,176.19,176.5354,12067.0
2023-03-31 11:25:00,184.02,184.03,183.8,183.82,6338.0,176.5546,176.5642,176.3435,176.3627,6338.0
2023-03-31 11:30:00,183.81,183.88,183.65,183.75,2517.0,176.3531,176.4203,176.1996,176.2955,2517.0
2023-03-31 11:35:00,183.83,183.92,183.77,183.92,2584.0,176.3723,176.4587,176.3147,176.4587,2584.0
2023-03-31 11:40:00,183.92,183.96,183.77,183.81,3282.0,176.4587,176.497,176.3147,176.3531,3282.0
2023-03-31 11:45:00,183.9,183.92,183.61,183.61,2790.0,176.4395,176.4587,176.1612,176.1612,2790.0
2023-03-31 11:50:00,183.63,183.88,183.62,183.81,3779.0,176.1804,176.4203,176.1708,176.3531,3779.0
2023-03-31 11:55:00,183.72,183.99,183.72,183.84,2650.0,176.2668,176.5258,176.2668,176.3819,2650.0
2023-03-31 12:00:00,183.82,184.0,183.74,183.95,4002.0,176.3627,176.5354,176.286,176.4874,4002.0
2023-03-31 12:05:00,183.96,184.13,183.9,184.03,4675.0,176.497,176.6601,176.4395,176.5642,4675.0
2023-03-31 12:10:00,184.16,184.16,183.97,184.02,3500.0,176.6889,176.6889,176.5066,176.5546,3500.0
2023-03-31 12:15:00,184.01,184.01,183.83,184.01,3900.0,176.545,176.545,176.3723,176.545,3900.0
2023-03-31 12:20:00,183.95,184.19,183.95,184.17,13510.0,176.4874,176.7177,176.4874,176.6985,13510.0
2023-03-31 12:25:00,184.25,184.71,184.24,184.62,13117.0,176.7753,177.2166,176.7657,177.1303,13117.0
2023-03-31 12:30:00,184.54,184.62,184.06,184.09,3070.0,177.0535,177.1303,176.593,176.6218,3070.0
2023-03-31 12:35:00,184.17,184.2,183.87,183.9,8141.0,176.6985,176.7273,176.4107,176.4395,8141.0
2023-03-31 12:40:00,183.99,184.21,183.96,184.15,9368.0,176.5258,176.7369,176.497,176.6793,9368.0
2023-03-31 12:45:00,184.16,184.23,184.02,184.23,2401.0,176.6889,176.7561,176.5546,176.7561,2401.0
2023-03-31 12:50:00,184.18,184.23,183.98,183.98,4256.0,176.7081,176.7561,176.5162,176.5162,4256.0
2023-03-31 12:55:00,183.93,184.09,183.79,183.95,8974.0,176.4682,176.6218,176.3339,176.4874,8974.0
2023-03-31 13:00:00,183.89,183.89,183.63,183.63,7389.0,176.4299,176.4299,176.1804,176.1804,7389.0
2023-03-31 13:05:00,183.71,183.97,183.64,183.97,5238.0,176.2572,176.5066,176.19,176.5066,5238.0
2023-03-31 13:10:00,183.97,184.04,183.75,183.85,2180.0,176.5066,176.5738,176.2955,176.3915,2180.0
2023-03-31 13:15:00,183.91,183.98,183.75,183.87,3687.0,176.4491,176.5162,176.2955,176.4107,3687.0
2023-03-31 13:20:00,183.85,183.98,183.76,183.98,3783.0,176.3915,176.5162,176.3051,176.5162,3783.0
2023-03-31 13:25:00,183.92,183.92,183.75,183.85,2861.0,176.4587,176.4587,176.2955,176.3915,2861.0
2023-03-31 13:30:00,183.79,183.82,183.49,183.66,5863.0,176.3339,176.3627,176.0461,176.2092,5863.0
2023-03-31 13:35:00,183.67,183.88,183.65,183.88,6134.0,176.2188,176.4203,176.1996,176.4203,6134.0
2023-03-31 13:40:00,183.84,183.87,183.57,183.68,4542.0,176.3819,176.4107,176.1229,176.2284,4542.0
2023-03-31 13:45:00,183.66,183.8,183.56,183.64,5811.0,176.2092,176.3435,176.1133,176.19,5811.0
2023-03-31 13:50:00,183.58,184.37,183.54,183.83,29355.0,176.1324,176.8904,176.0941,176.3723,29355.0
2023-03-31 13:55:00,183.81,184.03,183.74,183.93,10398.0,176.3531,176.5642,176.286,176.4682,10398.0
2023-03-31 14:00:00,183.89,184.2,183.88,184.2,6004.0,176.4299,176.7273,176.4203,176.7273,6004.0
2023-03-31 14:05:00,184.17,184.61,184.17,184.48,6825.0,176.6985,177.1207,176.6985,176.9959,6825.0
2023-03-31 14:10:00,184.47,184.71,184.46,184.62,6104.0,176.9863,177.2166,176.9767,177.1303,6104.0
2023-03-31 14:15:00,184.64,184.65,184.37,184.51,6370.0,177.1494,177.159,176.8904,177.0247,6370.0
2023-03-31 14:20:00,184.52,184.71,184.38,184.7,8856.0,177.0343,177.2166,176.9,177.207,8856.0
2023-03-31 14:25:00,184.65,184.71,184.36,184.66,10267.0,177.159,177.2166,176.8808,177.1686,10267.0
2023-03-31 14:30:00,184.6,184.6,184.42,184.48,1511.0,177.1111,177.1111,176.9384,176.9959,1511.0
2023-03-31 14:35:00,184.47,184.64,184.42,184.44,4174.0,176.9863,177.1494,176.9384,176.9576,4174.0
2023-03-31 14:40:00,184.43,184.58,184.41,184.46,4165.0,176.948,177.0919,176.9288,176.9767,4165.0
2023-03-31 14:45:00,184.46,184.46,184.11,184.26,2662.0,176.9767,176.9767,176.6409,176.7849,2662.0
2023-03-31 14:50:00,184.27,184.56,184.16,184.49,5252.0,176.7945,177.0727,176.6889,177.0055,5252.0
2023-03-31 14:55:00,184.49,184.56,184.32,184.53,5407.0,177.0055,177.0727,176.8424,177.0439,5407.0
2023-03-31 15:00:00,184.56,184.88,184.56,184.83,10271.0,177.0727,177.3797,177.0727,177.3317,10271.0
2023-03-31 15:05:00,184.8,185.06,184.77,184.98,13511.0,177.303,177.5524,177.2742,177.4756,13511.0
2023-03-31 15:10:00,185.0,185.15,184.84,184.98,8633.0,177.4948,177.6388,177.3413,177.4756,8633.0
2023-03-31 15:15:00,184.99,185.39,184.96,185.39,12183.0,177.4852,177.869,177.4565,177.869,12183.0
2023-03-31 15:20:00,185.46,185.65,185.34,185.56,15963.0,177.9362,178.1185,177.821,178.0321,15963.0
2023-03-31 15:25:00,185.59,185.87,185.57,185.79,9972.0,178.0609,178.3295,178.0417,178.2528,9972.0
2023-03-31 15:30:00,185.7,185.83,185.59,185.68,10630.0,178.1664,178.2912,178.0609,178.1473,10630.0
2023-03-31 15:35:00,185.67,185.67,185.25,185.4,16474.0,178.1377,178.1377,177.7347,177.8786,16474.0
2023-03-31 15:40:00,185.39,185.63,185.33,185.62,18119.0,177.869,178.0993,177.8115,178.0897,18119.0
2023-03-31 15:45:00,185.62,185.79,185.55,185.79,33041.0,178.0897,178.2528,178.0225,178.2528,33041.0
2023-03-31 15:50:00,185.82,186.58,185.66,186.4,58634.0,178.2816,179.0107,178.1281,178.838,58634.0
2023-03-31 15:55:00,186.41,186.82,186.26,186.49,184700.0,178.8476,179.241,178.7037,178.9244,184700.0
2023-04-03 09:30:00,185.53,186.0,184.85,185.82,30585.0,178.0033,178.4543,177.3509,178.2816,30585.0
2023-04-03 09:35:00,185.91,185.96,185.04,185.36,12430.0,178.3679,178.4159,177.5332,177.8402,12430.0
2023-04-03 09:40:00,185.54,185.59,185.21,185.21,5139.0,178.0129,178.0609,177.6963,177.6963,5139.0
2023-04-03 09:45:00,185.32,185.96,185.14,185.89,4682.0,177.8019,178.4159,177.6292,178.3487,4682.0
2023-04-03 09:50:00,185.88,185.88,185.42,185.47,4097.0,178.3391,178.3391,177.8978,177.9458,4097.0
2023-04-03 09:55:00,185.31,185.51,185.04,185.25,9507.0,177.7923,177.9841,177.5332,177.7347,9507.0
2023-04-03 10:00:00,185.33,185.7,185.01,185.01,8430.0,177.8115,178.1664,177.5044,177.5044,8430.0
2023-04-03 10:05:00,185.0,185.0,183.96,184.12,18282.0,177.4948,177.4948,176.497,176.6505,18282.0
2023-04-03 10:10:00,183.98,183.98,183.65,183.78,6200.0,176.5162,176.5162,176.1996,176.3243,6200.0
2023-04-03 10:15:00,183.85,184.1,183.46,183.58,12468.0,176.3915,176.6314,176.0173,176.1324,12468.0
2023-04-03 10:20:00,183.64,183.77,183.19,183.6,33858.0,176.19,176.3147,175.7583,176.1516,33858.0
2023-04-03 10:25:00,183.57,183.74,183.27,183.69,7793.0,176.1229,176.286,175.835,176.238,7793.0
2023-04-03 10:30:00,183.79,184.01,183.47,183.9,11970.0,176.3339,176.545,176.0269,176.4395,11970.0
2023-04-03 10:35:00,183.87,183.87,182.89,183.09,10598.0,176.4107,176.4107,175.4704,175.6623,10598.0
2023-04-03 10:40:00,183.12,183.17,182.73,183.06,5734.0,175.6911,175.7391,175.3169,175.6335,5734.0
2023-04-03 10:45:00,182.96,183.02,182.37,182.37,6606.0,175.5376,175.5952,174.9715,174.9715,6606.0
2023-04-03 10:50:00,182.23,182.25,181.73,181.99,4827.0,174.8372,174.8564,174.3575,174.6069,4827.0
2023-04-03 10:55:00,181.91,182.02,181.65,181.65,11267.0,174.5302,174.6357,174.2807,174.2807,11267.0
2023-04-03 11:00:00,181.77,181.77,181.38,181.51,4940.0,174.3959,174.3959,174.0217,174.1464,4940.0
2023-04-03 11:05:00,181.45,181.66,181.27,181.4,6843.0,174.0889,174.2903,173.9162,174.0409,6843.0
2023-04-03 11:10:00,181.22,181.3,180.9,181.3,4832.0,173.8682,173.9449,173.5612,173.9449,4832.0
2023-04-03 11:15:00,181.23,181.71,181.2,181.71,5222.0,173.8778,174.3383,173.849,174.3383,5222.0
2023-04-03 11:20:00,181.71,181.71,181.43,181.52,4899.0,174.3383,174.3383,174.0697,174.156,4899.0
2023-04-03 11:25:00,181.5,181.66,181.42,181.6,6152.0,174.1368,174.2903,174.0601,174.2328,6152.0
2023-04-03 11:30:00,181.61,181.66,181.44,181.58,6332.0,174.2424,174.2903,174.0793,174.2136,6332.0
2023-04-03 11:35:00,181.65,181.65,181.16,181.2,5351.0,174.2807,174.2807,173.8106,173.849,5351.0
2023-04-03 11:40:00,181.17,181.31,180.98,181.07,4125.0,173.8202,173.9545,173.6379,173.7243,4125.0
2023-04-03 11:45:00,181.07,181.59,181.02,181.56,6197.0,173.7243,174.2232,173.6763,174.1944,6197.0
2023-04-03 11:50:00,181.5,181.51,181.17,181.31,2997.0,174.1368,174.1464,173.8202,173.9545,2997.0
2023-04-03 11:55:00,181.31,181.4,181.2,181.37,2309.0,173.9545,174.0409,173.849,174.0121,2309.0
2023-04-03 12:00:00,181.29,181.51,181.14,181.42,3302.0,173.9353,174.1464,173.7914,174.0601,3302.0
2023-04-03 12:05:00,181.48,181.66,181.22,181.51,4544.0,174.1176,174.2903,173.8682,174.1464,4544.0
2023-04-03 12:10:00,181.51,181.66,181.5,181.66,1350.0,174.1464,174.2903,174.1368,174.2903,1350.0
2023-04-03 12:15:00,181.73,181.75,181.54,181.69,5875.0,174.3575,174.3767,174.1752,174.3191,5875.0
2023-04-03 12:20:00,181.68,181.74,181.3,181.37,6259.0,174.3095,174.3671,173.9449,174.0121,6259.0
2023-04-03 12:25:00,181.39,181.5,181.06,181.06,2477.0,174.0313,174.1368,173.7147,173.7147,2477.0
2023-04-03 12:30:00,180.97,181.27,180.96,181.14,4481.0,173.6283,173.9162,173.6187,173.7914,4481.0
2023-04-03 12:35:00,181.27,181.28,181.03,181.22,4287.0,173.9162,173.9258,173.6859,173.8682,4287.0
2023-04-03 12:40:00,181.23,181.3,181.07,181.3,5695.0,173.8778,173.9449,173.7243,173.9449,5695.0
2023-04-03 12:45:00,181.16,181.46,181.11,181.2,4232.0,173.8106,174.0985,173.7626,173.849,4232.0
2023-04-03 12:50:00,181.18,181.33,180.99,181.08,2147.0,173.8298,173.9737,173.6475,173.7339,2147.0
2023-04-03 12:55:00,181.0,181.07,180.74,180.74,2590.0,173.6571,173.7243,173.4077,173.4077,2590.0
2023-04-03 13:00:00,180.59,180.77,180.53,180.77,7953.0,173.2637,173.4364,173.2062,173.4364,7953.0
2023-04-03 13:05:00,180.8,180.88,180.5,180.88,4920.0,173.4652,173.542,173.1774,173.542,4920.0
2023-04-03 13:10:00,180.98,181.09,180.87,180.98,3907.0,173.6379,173.7435,173.5324,173.6379,3907.0
2023-04-03 13:15:00,180.85,180.98,180.62,180.69,4431.0,173.5132,173.6379,173.2925,173.3597,4431.0
2023-04-03 13:20:00,180.8,180.83,180.64,180.79,3371.0,173.4652,173.494,173.3117,173.4556,3371.0
2023-04-03 13:25:00,180.76,180.76,180.46,180.46,6179.0,173.4268,173.4268,173.139,173.139,6179.0
2023-04-03 13:30:00,180.39,180.64,180.34,180.53,4789.0,173.0719,173.3117,173.0239,173.2062,4789.0
2023-04-03 13:35:00,180.6,180.84,180.53,180.7,4302.0,173.2733,173.5036,173.2062,173.3693,4302.0
2023-04-03 13:40:00,180.63,180.63,180.46,180.48,3983.0,173.3021,173.3021,173.139,173.1582,3983.0
2023-04-03 13:45:00,180.41,180.63,180.37,180.5,8017.0,173.091,173.3021,173.0527,173.1774,8017.0
2023-04-03 13:50:00,180.47,180.63,180.38,180.52,5540.0,173.1486,173.3021,173.0623,173.1966,5540.0
2023-04-03 13:55:00,180.5,180.84,180.41,180.72,7207.0,173.1774,173.5036,173.091,173.3885,7207.0
2023-04-03 14:00:00,180.72,180.97,180.68,180.77,4127.0,173.3885,173.6283,173.3501,173.4364,4127.0
2023-04-03 14:05:00,180.74,180.87,180.7,180.79,5371.0,173.4077,173.5324,173.3693,173.4556,5371.0
2023-04-03 14:10:00,180.75,181.02,180.75,180.79,5128.0,173.4173,173.6763,173.4173,173.4556,5128.0
2023-04-03 14:15:00,180.88,180.89,180.65,180.89,5433.0,173.542,173.5516,173.3213,173.5516,5433.0
2023-04-03 14:20:00,180.8,180.95,180.8,180.88,4327.0,173.4652,173.6091,173.4652,173.542,4327.0
2023-04-03 14:25:00,180.94,180.99,180.89,180.97,5177.0,173.5995,173.6475,173.5516,173.6283,5177.0
2023-04-03 14:30:00,180.92,181.0,180.85,180.92,4289.0,173.5804,173.6571,173.5132,173.5804,4289.0
2023-04-03 14:35:00,180.94,181.51,180.9,181.36,9477.0,173.5995,174.1464,173.5612,174.0025,9477.0
2023-04-03 14:40:00,181.41,181.46,181.32,181.38,4807.0,174.0505,174.0985,173.9641,174.0217,4807.0
2023-04-03 14:45:00,181.38,181.65,181.38,181.46,5802.0,174.0217,174.2807,174.0217,174.0985,5802.0
2023-04-03 14:50:00,181.51,181.75,181.51,181.71,5732.0,174.1464,174.3767,174.1464,174.3383,5732.0
2023-04-03 14:55:00,181.59,181.7,181.59,181.66,1000.0,174.2232,174.3287,174.2232,174.2903,1000.0
2023-04-03 15:00:00,181.74,181.81,181.41,181.5,16357.0,174.3671,174.4343,174.0505,174.1368,16357.0
2023-04-03 15:05:00,181.55,181.71,181.5,181.5,6457.0,174.1848,174.3383,174.1368,174.1368,6457.0
2023-04-03 15:10:00,181.55,181.68,181.46,181.47,6498.0,174.1848,174.3095,174.0985,174.108,6498.0
2023-04-03 15:15:00,181.57,181.61,181.4,181.46,7288.0,174.204,174.2424,174.0409,174.0985,7288.0
2023-04-03 15:20:00,181.41,181.52,181.33,181.37,6857.0,174.0505,174.156,173.9737,174.0121,6857.0
2023-04-03 15:25:00,181.43,181.65,181.37,181.52,10807.0,174.0697,174.2807,174.0121,174.156,10807.0
2023-04-03 15:30:00,181.55,181.91,181.54,181.74,10786.0,174.1848,174.5302,174.1752,174.3671,10786.0
2023-04-03 15:35:00,181.76,181.93,181.66,181.88,10210.0,174.3863,174.5494,174.2903,174.5014,10210.0
2023-04-03 15:40:00,181.85,181.87,181.57,181.78,20552.0,174.4726,174.4918,174.204,174.4055,20552.0
2023-04-03 15:45:00,181.72,182.03,181.72,181.79,20666.0,174.3479,174.6453,174.3479,174.4151,20666.0
2023-04-03 15:50:00,181.7,181.88,181.39,181.49,30045.0,174.3287,174.5014,174.0313,174.1272,30045.0
2023-04-03 15:55:00,181.5,182.25,181.5,182.02,105450.0,174.1368,174.8564,174.1368,174.6357,105450.0
2023-04-04 09:30:00,182.5,182.52,181.51,181.71,9800.0,175.0963,175.1154,174.1464,174.3383,9800.0
2023-04-04 09:35:00,181.65,181.91,181.16,181.16,4549.0,174.2807,174.5302,173.8106,173.8106,4549.0
2023-04-04 09:40:00,181.29,181.29,180.06,180.21,5277.0,173.9353,173.9353,172.7552,172.8992,5277.0
2023-04-04 09:45:00,180.0,180.3,179.65,180.3,4316.0,172.6977,172.9855,172.3619,172.9855,4316.0
2023-04-04 09:50:00,180.53,180.63,180.27,180.49,2374.0,173.2062,173.3021,172.9567,173.1678,2374.0
2023-04-04 09:55:00,180.61,180.81,180.6,180.64,5544.0,173.2829,173.4748,173.2733,173.3117,5544.0
2023-04-04 10:00:00,180.81,181.39,180.74,181.07,3583.0,173.4748,174.0313,173.4077,173.7243,3583.0
2023-04-04 10:05:00,181.08,181.09,180.63,180.63,5435.0,173.7339,173.7435,173.3021,173.3021,5435.0
2023-04-04 10:10:00,180.71,181.16,180.7,180.89,5920.0,173.3789,173.8106,173.3693,173.5516,5920.0
2023-04-04 10:15:00,180.85,180.85,180.11,180.12,6925.0,173.5132,173.5132,172.8032,172.8128,6925.0
2023-04-04 10:20:00,180.25,180.25,179.51,179.69,4603.0,172.9375,172.9375,172.2276,172.4003,4603.0
2023-04-04 10:25:00,179.69,179.85,179.6,179.6,15016.0,172.4003,172.5538,172.3139,172.3139,15016.0
2023-04-04 10:30:00,179.53,180.44,179.53,180.16,3750.0,172.2467,173.1198,172.2467,172.8512,3750.0
2023-04-04 10:35:00,180.33,180.44,180.03,180.03,3154.0,173.0143,173.1198,172.7265,172.7265,3154.0
2023-04-04 10:40:00,179.7,179.73,179.01,179.34,4400.0,172.4099,172.4386,171.7478,172.0645,4400.0
2023-04-04 10:45:00,179.34,179.34,179.0,179.2,5499.0,172.0645,172.0645,171.7382,171.9301,5499.0
2023-04-04 10:50:00,179.02,179.32,179.02,179.31,2949.0,171.7574,172.0453,171.7574,172.0357,2949.0
2023-04-04 10:55:00,179.29,179.44,178.96,179.21,7297.0,172.0165,172.1604,171.6999,171.9397,7297.0
2023-04-04 11:00:00,179.15,179.15,178.86,179.05,1697.0,171.8822,171.8822,171.6039,171.7862,1697.0
2023-04-04 11:05:00,179.14,179.14,178.4,178.53,6950.0,171.8726,171.8726,171.1626,171.2873,6950.0
2023-04-04 11:10:00,178.44,178.56,178.2,178.48,4109.0,171.201,171.3161,170.9707,171.2393,4109.0
2023-04-04 11:15:00,178.6,178.6,177.97,178.15,5863.0,171.3545,171.3545,170.75,170.9227,5863.0
2023-04-04 11:20:00,178.25,178.64,178.22,178.61,21190.0,171.0187,171.3929,170.9899,171.3641,21190.0
2023-04-04 11:25:00,178.65,178.87,178.52,178.73,12213.0,171.4024,171.6135,171.2777,171.4792,12213.0
2023-04-04 11:30:00,178.7,178.9,178.45,178.5,13770.0,171.4504,171.6423,171.2106,171.2585,13770.0
2023-04-04 11:35:00,178.57,178.68,178.34,178.34,2340.0,171.3257,171.4312,171.105,171.105,2340.0
2023-04-04 11:40:00,178.27,178.55,178.15,178.42,4449.0,171.0379,171.3065,170.9227,171.1818,4449.0
2023-04-04 11:45:00,178.47,178.51,178.23,178.23,3314.0,171.2298,171.2681,170.9995,170.9995,3314.0
2023-04-04 11:50:00,178.13,178.44,178.11,178.39,6087.0,170.9035,171.201,170.8844,171.153,6087.0
2023-04-04 11:55:00,178.37,178.37,178.0,178.01,6048.0,171.1338,171.1338,170.7788,170.7884,6048.0
2023-04-04 12:00:00,177.86,178.19,177.86,177.87,2710.0,170.6445,170.9611,170.6445,170.6541,2710.0
2023-04-04 12:05:00,177.85,178.01,177.12,177.12,7877.0,170.6349,170.7884,169.9345,169.9345,7877.0
2023-04-04 12:10:00,177.23,177.53,177.06,177.49,5448.0,170.0401,170.3279,169.877,170.2895,5448.0
2023-04-04 12:15:00,177.46,177.46,177.21,177.31,6014.0,170.2607,170.2607,170.0209,170.1168,6014.0
2023-04-04 12:20:00,177.24,177.78,177.18,177.76,4400.0,170.0496,170.5677,169.9921,170.5486,4400.0
2023-04-04 12:25:00,177.82,178.09,177.79,177.83,7217.0,170.6061,170.8652,170.5773,170.6157,7217.0
2023-04-04 12:30:00,177.95,177.97,177.86,177.91,2576.0,170.7308,170.75,170.6445,170.6925,2576.0
2023-04-04 12:35:00,177.97,177.97,177.64,177.65,3942.0,170.75,170.75,170.4334,170.443,3942.0
2023-04-04 12:40:00,177.65,178.02,177.63,178.02,4472.0,170.443,170.798,170.4238,170.798,4472.0
2023-04-04 12:45:00,177.97,177.97,177.67,177.78,4223.0,170.75,170.75,170.4622,170.5677,4223.0
2023-04-04 12:50:00,177.77,177.84,177.63,177.7,2161.0,170.5581,170.6253,170.4238,170.491,2161.0
2023-04-04 12:55:00,177.62,178.08,177.62,177.97,13756.0,170.4142,170.8556,170.4142,170.75,13756.0
2023-04-04 13:00:00,177.94,178.12,177.8,178.12,4571.0,170.7213,170.8939,170.5869,170.8939,4571.0
2023-04-04 13:05:00,178.14,178.45,178.14,178.2,3053.0,170.9131,171.2106,170.9131,170.9707,3053.0
2023-04-04 13:10:00,177.94,178.06,177.85,177.91,4420.0,170.7213,170.8364,170.6349,170.6925,4420.0
2023-04-04 13:15:00,178.07,178.49,178.07,178.33,2758.0,170.846,171.2489,170.846,171.0954,2758.0
2023-04-04 13:20:00,178.45,178.56,178.38,178.56,1200.0,171.2106,171.3161,171.1434,171.3161,1200.0
2023-04-04 13:25:00,178.56,178.56,178.35,178.38,6524.0,171.3161,171.3161,171.1146,171.1434,6524.0
2023-04-04 13:30:00,178.37,178.67,178.35,178.4,5323.0,171.1338,171.4216,171.1146,171.1626,5323.0
2023-04-04 13:35:00,178.38,178.43,178.32,178.37,4187.0,171.1434,171.1914,171.0858,171.1338,4187.0
2023-04-04 13:40:00,178.4,178.47,178.23,178.23,2592.0,171.1626,171.2298,170.9995,170.9995,2592.0
2023-04-04 13:45:00,178.23,178.42,178.13,178.42,5611.0,170.9995,171.1818,170.9035,171.1818,5611.0
2023-04-04 13:50:00,178.38,178.38,178.04,178.09,3561.0,171.1434,171.1434,170.8172,170.8652,3561.0
2023-04-04 13:55:00,178.01,178.18,178.01,178.08,1300.0,170.7884,170.9515,170.7884,170.8556,1300.0
2023-04-04 14:00:00,178.01,178.16,178.0,178.08,6642.0,170.7884,170.9323,170.7788,170.8556,6642.0
2023-04-04 14:05:00,178.17,178.24,177.95,177.95,3100.0,170.9419,171.0091,170.7308,170.7308,3100.0
2023-04-04 14:10:00,177.94,178.11,177.94,178.04,4045.0,170.7213,170.8844,170.7213,170.8172,4045.0
2023-04-04 14:15:00,178.09,178.14,177.93,177.99,3191.0,170.8652,170.9131,170.7117,170.7692,3191.0
2023-04-04 14:20:00,178.01,178.05,177.69,177.7,1802.0,170.7884,170.8268,170.4814,170.491,1802.0
2023-04-04 14:25:00,177.73,177.84,177.5,177.5,3234.0,170.5198,170.6253,170.2991,170.2991,3234.0
2023-04-04 14:30:00,177.47,177.5,177.2,177.47,4296.0,170.2703,170.2991,170.0113,170.2703,4296.0
2023-04-04 14:35:00,177.39,177.79,177.39,177.64,2207.0,170.1936,170.5773,170.1936,170.4334,2207.0
2023-04-04 14:40:00,177.55,177.7,177.39,177.42,2317.0,170.3471,170.491,170.1936,170.2223,2317.0
2023-04-04 14:45:00,177.33,177.44,177.24,177.28,8300.0,170.136,170.2415,170.0496,170.088,8300.0
2023-04-04 14:50:00,177.32,177.35,177.19,177.23,2853.0,170.1264,170.1552,170.0017,170.0401,2853.0
2023-04-04 14:55:00,177.26,177.26,176.71,176.95,10240.0,170.0688,170.0688,169.5412,169.7714,10240.0
2023-04-04 15:00:00,176.86,176.89,176.63,176.86,23975.0,169.6851,169.7138,169.4644,169.6851,23975.0
2023-04-04 15:05:00,176.94,177.03,176.59,176.59,6070.0,169.7618,169.8482,169.426,169.426,6070.0
2023-04-04 15:10:00,176.55,176.65,176.27,176.43,13451.0,169.3876,169.4836,169.119,169.2725,13451.0
2023-04-04 15:15:00,176.4,176.59,176.31,176.31,9251.0,169.2437,169.426,169.1574,169.1574,9251.0
2023-04-04 15:20:00,176.29,176.55,176.08,176.13,10057.0,169.1382,169.3876,168.9367,168.9847,10057.0
2023-04-04 15:25:00,176.11,176.28,175.79,175.86,6657.0,168.9655,169.1286,168.6585,168.7256,6657.0
2023-04-04 15:30:00,175.91,176.27,175.8,176.16,22166.0,168.7736,169.119,168.6681,169.0135,22166.0
2023-04-04 15:35:00,176.11,176.33,175.89,176.19,14456.0,168.9655,169.1766,168.7544,169.0422,14456.0
2023-04-04 15:40:00,176.18,176.32,175.79,175.8,15901.0,169.0327,169.167,168.6585,168.6681,15901.0
2023-04-04 15:45:00,175.83,176.07,175.71,176.06,26391.0,168.6969,168.9271,168.5817,168.9175,26391.0
2023-04-04 15:50:00,176.07,176.34,175.88,176.04,53822.0,168.9271,169.1862,168.7448,168.8983,53822.0
2023-04-04 15:55:00,176.05,176.47,175.91,176.22,166122.0,168.9079,169.3109,168.7736,169.071,166122.0
2023-04-05 09:30:00,174.41,174.99,174.27,174.36,29292.0,167.3345,167.8909,167.2001,167.2865,29292.0
2023-04-05 09:35:00,174.24,174.59,173.41,173.46,16954.0,167.1714,167.5072,166.375,166.423,16954.0
2023-04-05 09:40:00,173.7,174.05,172.79,172.8,24594.0,166.6533,166.9891,165.7802,165.7898,24594.0
2023-04-05 09:45:00,173.02,173.31,172.79,173.13,13016.0,166.0008,166.2791,165.7802,166.1064,13016.0
2023-04-05 09:50:00,173.08,173.51,172.5,173.13,13276.0,166.0584,166.471,165.5019,166.1064,13276.0
2023-04-05 09:55:00,173.24,173.64,172.59,172.72,15051.0,166.2119,166.5957,165.5883,165.713,15051.0
2023-04-05 10:00:00,173.13,173.32,172.58,172.61,16925.0,166.1064,166.2887,165.5787,165.6075,16925.0
2023-04-05 10:05:00,172.6,173.06,172.31,172.76,11082.0,165.5979,166.0392,165.3197,165.7514,11082.0
2023-04-05 10:10:00,172.8,172.8,172.48,172.57,10671.0,165.7898,165.7898,165.4828,165.5691,10671.0
2023-04-05 10:15:00,172.57,172.79,172.43,172.75,18471.0,165.5691,165.7802,165.4348,165.7418,18471.0
2023-04-05 10:20:00,172.84,173.21,172.75,173.19,17625.0,165.8282,166.1831,165.7418,166.164,17625.0
2023-04-05 10:25:00,173.18,173.18,172.47,172.53,10439.0,166.1544,166.1544,165.4732,165.5307,10439.0
2023-04-05 10:30:00,172.44,172.72,172.19,172.23,11807.0,165.4444,165.713,165.2045,165.2429,11807.0
2023-04-05 10:35:00,172.19,172.51,172.17,172.36,11805.0,165.2045,165.5115,165.1853,165.3676,11805.0
2023-04-05 10:40:00,172.31,172.31,171.67,171.69,16644.0,165.3197,165.3197,164.7056,164.7248,16644.0
2023-04-05 10:45:00,171.65,171.86,171.33,171.8,29828.0,164.6864,164.8879,164.3794,164.8303,29828.0
2023-04-05 10:50:00,171.94,172.37,171.94,172.22,7315.0,164.9647,165.3772,164.9647,165.2333,7315.0
2023-04-05 10:55:00,172.25,172.52,172.16,172.3,6463.0,165.2621,165.5211,165.1757,165.3101,6463.0
2023-04-05 11:00:00,172.3,172.3,171.86,172.15,10695.0,165.3101,165.3101,164.8879,165.1661,10695.0
2023-04-05 11:05:00,172.09,172.19,171.78,172.02,14828.0,165.1086,165.2045,164.8112,165.0414,14828.0
2023-04-05 11:10:00,171.92,172.59,171.86,172.27,16995.0,164.9455,165.5883,164.8879,165.2813,16995.0
2023-04-05 11:15:00,172.26,172.51,171.9,171.9,5465.0,165.2717,165.5115,164.9263,164.9263,5465.0
2023-04-05 11:20:00,171.98,172.44,171.85,172.22,4932.0,165.003,165.4444,164.8783,165.2333,4932.0
2023-04-05 11:25:00,172.29,172.33,171.97,172.14,10267.0,165.3005,165.3388,164.9934,165.1565,10267.0
2023-04-05 11:30:00,172.23,172.58,172.15,172.58,3340.0,165.2429,165.5787,165.1661,165.5787,3340.0
2023-04-05 11:35:00,172.56,172.88,172.42,172.42,4571.0,165.5595,165.8665,165.4252,165.4252,4571.0
2023-04-05 11:40:00,172.55,172.74,172.4,172.53,10748.0,165.5499,165.7322,165.406,165.5307,10748.0
2023-04-05 11:45:00,172.5,172.79,172.43,172.48,8161.0,165.5019,165.7802,165.4348,165.4828,8161.0
2023-04-05 11:50:00,172.47,172.48,172.26,172.26,6004.0,165.4732,165.4828,165.2717,165.2717,6004.0
2023-04-05 11:55:00,172.22,172.67,172.22,172.65,7729.0,165.2333,165.665,165.2333,165.6459,7729.0
2023-04-05 12:00:00,172.69,172.75,172.41,172.46,12159.0,165.6842,165.7418,165.4156,165.4636,12159.0
2023-04-05 12:05:00,172.46,172.47,172.01,172.17,7775.0,165.4636,165.4732,165.0318,165.1853,7775.0
2023-04-05 12:10:00,172.1,172.18,172.0,172.03,6734.0,165.1182,165.1949,165.0222,165.051,6734.0
2023-04-05 12:15:00,172.0,172.07,171.67,171.99,8294.0,165.0222,165.0894,164.7056,165.0126,8294.0
2023-04-05 12:20:00,172.06,172.11,171.94,172.02,10396.0,165.0798,165.1278,164.9647,165.0414,10396.0
2023-04-05 12:25:00,172.01,172.01,171.43,171.75,6207.0,165.0318,165.0318,164.4754,164.7824,6207.0
2023-04-05 12:30:00,171.66,171.83,171.55,171.8,6054.0,164.696,164.8591,164.5905,164.8303,6054.0
2023-04-05 12:35:00,171.84,172.16,171.84,172.01,12060.0,164.8687,165.1757,164.8687,165.0318,12060.0
2023-04-05 12:40:00,172.01,172.03,171.83,171.93,2088.0,165.0318,165.051,164.8591,164.9551,2088.0
2023-04-05 12:45:00,171.86,171.96,171.75,171.84,6066.0,164.8879,164.9839,164.7824,164.8687,6066.0
2023-04-05 12:50:00,171.72,171.88,171.72,171.88,3841.0,164.7536,164.9071,164.7536,164.9071,3841.0
2023-04-05 12:55:00,171.83,172.0,171.76,171.82,9765.0,164.8591,165.0222,164.792,164.8495,9765.0
2023-04-05 13:00:00,171.85,172.02,171.84,172.0,8167.0,164.8783,165.0414,164.8687,165.0222,8167.0
2023-04-05 13:05:00,172.0,172.03,171.85,171.85,3589.0,165.0222,165.051,164.8783,164.8783,3589.0
2023-04-05 13:10:00,171.83,172.07,171.83,171.93,6412.0,164.8591,165.0894,164.8591,164.9551,6412.0
2023-04-05 13:15:00,171.89,172.04,171.87,172.0,3751.0,164.9167,165.0606,164.8975,165.0222,3751.0
2023-04-05 13:20:00,172.02,172.03,171.88,171.92,2927.0,165.0414,165.051,164.9071,164.9455,2927.0
2023-04-05 13:25:00,171.91,172.18,171.91,172.02,6515.0,164.9359,165.1949,164.9359,165.0414,6515.0
2023-04-05 13:30:00,172.07,172.12,172.03,172.09,4615.0,165.0894,165.1374,165.051,165.1086,4615.0
2023-04-05 13:35:00,172.09,172.2,172.01,172.12,5947.0,165.1086,165.2141,165.0318,165.1374,5947.0
2023-04-05 13:40:00,172.18,172.45,172.14,172.18,43853.0,165.1949,165.454,165.1565,165.1949,43853.0
2023-04-05 13:45:00,172.06,172.09,171.76,171.78,5496.0,165.0798,165.1086,164.792,164.8112,5496.0
2023-04-05 13:50:00,171.81,171.98,171.78,171.8,5308.0,164.8399,165.003,164.8112,164.8303,5308.0
2023-04-05 13:55:00,171.84,172.07,171.84,172.0,5328.0,164.8687,165.0894,164.8687,165.0222,5328.0
2023-04-05 14:00:00,171.93,172.53,171.93,172.53,9392.0,164.9551,165.5307,164.9551,165.5307,9392.0
2023-04-05 14:05:00,172.48,172.75,172.48,172.64,23631.0,165.4828,165.7418,165.4828,165.6363,23631.0
2023-04-05 14:10:00,172.55,172.76,172.17,172.4,14079.0,165.5499,165.7514,165.1853,165.406,14079.0
2023-04-05 14:15:00,172.42,172.57,172.42,172.43,5267.0,165.4252,165.5691,165.4252,165.4348,5267.0
2023-04-05 14:20:00,172.37,172.39,172.13,172.22,3222.0,165.3772,165.3964,165.147,165.2333,3222.0
2023-04-05 14:25:00,172.19,172.41,172.19,172.29,2294.0,165.2045,165.4156,165.2045,165.3005,2294.0
2023-04-05 14:30:00,172.3,172.58,172.26,172.58,6666.0,165.3101,165.5787,165.2717,165.5787,6666.0
2023-04-05 14:35:00,172.56,172.93,172.56,172.78,5820.0,165.5595,165.9145,165.5595,165.7706,5820.0
2023-04-05 14:40:00,172.9,172.9,172.51,172.61,6422.0,165.8857,165.8857,165.5115,165.6075,6422.0
2023-04-05 14:45:00,172.6,173.02,172.6,172.77,6644.0,165.5979,166.0008,165.5979,165.761,6644.0
2023-04-05 14:50:00,172.74,172.83,172.43,172.45,6683.0,165.7322,165.8186,165.4348,165.454,6683.0
2023-04-05 14:55:00,172.44,172.67,172.39,172.62,9082.0,165.4444,165.665,165.3964,165.6171,9082.0
2023-04-05 15:00:00,172.58,172.62,172.34,172.37,7085.0,165.5787,165.6171,165.3484,165.3772,7085.0
2023-04-05 15:05:00,172.42,172.47,172.05,172.09,6376.0,165.4252,165.4732,165.0702,165.1086,6376.0
2023-04-05 15:10:00,172.1,172.23,172.04,172.04,11299.0,165.1182,165.2429,165.0606,165.0606,11299.0
2023-04-05 15:15:00,172.07,172.21,171.91,171.91,10167.0,165.0894,165.2237,164.9359,164.9359,10167.0
2023-04-05 15:20:00,171.9,171.98,171.75,171.93,10971.0,164.9263,165.003,164.7824,164.9551,10971.0
2023-04-05 15:25:00,171.97,172.44,171.93,172.08,14084.0,164.9934,165.4444,164.9551,165.099,14084.0
2023-04-05 15:30:00,172.14,172.24,171.99,172.14,26616.0,165.1565,165.2525,165.0126,165.1565,26616.0
2023-04-05 15:35:00,172.09,172.32,172.09,172.28,21233.0,165.1086,165.3292,165.1086,165.2909,21233.0
2023-04-05 15:40:00,172.25,172.58,172.02,172.51,22032.0,165.2621,165.5787,165.0414,165.5115,22032.0
2023-04-05 15:45:00,172.55,172.74,172.36,172.71,23231.0,165.5499,165.7322,165.3676,165.7034,23231.0
2023-04-05 15:50:00,172.74,172.84,172.39,172.84,55103.0,165.7322,165.8282,165.3964,165.8282,55103.0
2023-04-05 15:55:00,172.87,173.39,172.87,173.02,124885.0,165.8569,166.3558,165.8569,166.0008,124885.0
2023-04-06 09:30:00,171.83,172.23,170.9,170.94,27620.0,164.8591,165.2429,163.9669,164.0052,27620.0
2023-04-06 09:35:00,171.05,171.09,170.43,170.56,11532.0,164.1108,164.1491,163.5159,163.6406,11532.0
2023-04-06 09:40:00,170.5,171.2,170.41,171.2,9854.0,163.5831,164.2547,163.4967,164.2547,9854.0
2023-04-06 09:45:00,171.21,171.26,170.6,170.93,6838.0,164.2643,164.3122,163.679,163.9956,6838.0
2023-04-06 09:50:00,171.18,171.44,171.08,171.21,7121.0,164.2355,164.4849,164.1396,164.2643,7121.0
2023-04-06 09:55:00,171.06,171.54,170.86,171.34,14067.0,164.1204,164.5809,163.9285,164.389,14067.0
2023-04-06 10:00:00,171.27,172.16,171.27,171.92,17261.0,164.3218,165.1757,164.3218,164.9455,17261.0
2023-04-06 10:05:00,172.06,172.52,172.03,172.09,18940.0,165.0798,165.5211,165.051,165.1086,18940.0
2023-04-06 10:10:00,172.16,172.73,172.15,172.58,7910.0,165.1757,165.7226,165.1661,165.5787,7910.0
2023-04-06 10:15:00,172.56,172.77,172.0,172.06,20491.0,165.5595,165.761,165.0222,165.0798,20491.0
2023-04-06 10:20:00,172.04,172.06,171.8,171.82,3983.0,165.0606,165.0798,164.8303,164.8495,3983.0
2023-04-06 10:25:00,171.73,172.0,171.71,171.91,7582.0,164.7632,165.0222,164.744,164.9359,7582.0
2023-04-06 10:30:00,172.0,172.16,171.87,171.93,13437.0,165.0222,165.1757,164.8975,164.9551,13437.0
2023-04-06 10:35:00,171.9,171.96,171.33,171.4,6928.0,164.9263,164.9839,164.3794,164.4466,6928.0
2023-04-06 10:40:00,171.45,171.45,170.84,171.02,3820.0,164.4945,164.4945,163.9093,164.082,3820.0
2023-04-06 10:45:00,171.06,171.18,170.76,170.8,18856.0,164.1204,164.2355,163.8325,163.8709,18856.0
2023-04-06 10:50:00,170.76,170.86,170.61,170.67,18222.0,163.8325,163.9285,163.6886,163.7462,18222.0
2023-04-06 10:55:00,170.64,170.85,170.6,170.8,34807.0,163.7174,163.9189,163.679,163.8709,34807.0
2023-04-06 11:00:00,170.8,171.33,170.62,171.24,20616.0,163.8709,164.3794,163.6982,164.2931,20616.0
2023-04-06 11:05:00,171.3,171.48,171.13,171.33,4996.0,164.3506,164.5233,164.1875,164.3794,4996.0
2023-04-06 11:10:00,171.3,171.46,171.24,171.35,8060.0,164.3506,164.5041,164.2931,164.3986,8060.0
2023-04-06 11:15:00,171.32,171.49,171.26,171.33,4808.0,164.3698,164.5329,164.3122,164.3794,4808.0
2023-04-06 11:20:00,171.43,171.61,171.36,171.46,11938.0,164.4754,164.648,164.4082,164.5041,11938.0
2023-04-06 11:25:00,171.46,171.46,171.11,171.11,3369.0,164.5041,164.5041,164.1683,164.1683,3369.0
2023-04-06 11:30:00,171.03,171.07,170.84,170.9,13279.0,164.0916,164.13,163.9093,163.9669,13279.0
2023-04-06 11:35:00,170.84,171.14,170.78,170.98,18579.0,163.9093,164.1971,163.8517,164.0436,18579.0
2023-04-06 11:40:00,171.11,171.42,171.11,171.42,23771.0,164.1683,164.4658,164.1683,164.4658,23771.0
2023-04-06 11:45:00,171.46,171.9,171.45,171.67,13077.0,164.5041,164.9263,164.4945,164.7056,13077.0
2023-04-06 11:50:00,171.6,172.03,171.53,171.79,23134.0,164.6385,165.051,164.5713,164.8207,23134.0
2023-04-06 11:55:00,171.79,171.96,171.62,171.94,11409.0,164.8207,164.9839,164.6576,164.9647,11409.0
2023-04-06 12:00:00,171.94,172.31,171.92,172.29,17513.0,164.9647,165.3197,164.9455,165.3005,17513.0
2023-04-06 12:05:00,172.33,172.33,171.83,172.12,5022.0,165.3388,165.3388,164.8591,165.1374,5022.0
2023-04-06 12:10:00,172.16,172.17,171.92,171.92,5516.0,165.1757,165.1853,164.9455,164.9455,5516.0
2023-04-06 12:15:00,171.97,172.12,171.92,171.95,5731.0,164.9934,165.1374,164.9455,164.9743,5731.0
2023-04-06 12:20:00,171.96,172.0,171.8,171.86,11828.0,164.9839,165.0222,164.8303,164.8879,11828.0
2023-04-06 12:25:00,171.8,171.9,171.74,171.78,5600.0,164.8303,164.9263,164.7728,164.8112,5600.0
2023-04-06 12:30:00,171.85,172.1,171.85,171.97,11064.0,164.8783,165.1182,164.8783,164.9934,11064.0
2023-04-06 12:35:00,171.9,171.97,171.46,171.46,6109.0,164.9263,164.9934,164.5041,164.5041,6109.0
2023-04-06 12:40:00,171.43,171.76,171.43,171.66,3602.0,164.4754,164.792,164.4754,164.696,3602.0
2023-04-06 12:45:00,171.7,171.8,171.42,171.45,6181.0,164.7344,164.8303,164.4658,164.4945,6181.0
2023-04-06 12:50:00,171.39,171.54,171.34,171.44,10340.0,164.437,164.5809,164.389,164.4849,10340.0
2023-04-06 12:55:00,171.47,171.47,171.17,171.21,4212.0,164.5137,164.5137,164.2259,164.2643,4212.0
2023-04-06 13:00:00,171.18,171.35,171.04,171.35,8372.0,164.2355,164.3986,164.1012,164.3986,8372.0
2023-04-06 13:05:00,171.36,171.62,171.36,171.55,5179.0,164.4082,164.6576,164.4082,164.5905,5179.0
2023-04-06 13:10:00,171.52,171.62,171.52,171.58,2612.0,164.5617,164.6576,164.5617,164.6193,2612.0
2023-04-06 13:15:00,171.58,171.78,171.58,171.64,5222.0,164.6193,164.8112,164.6193,164.6768,5222.0
2023-04-06 13:20:00,171.7,171.77,171.63,171.71,4277.0,164.7344,164.8016,164.6672,164.744,4277.0
2023-04-06 13:25:00,171.72,171.8,171.63,171.65,4972.0,164.7536,164.8303,164.6672,164.6864,4972.0
2023-04-06 13:30:00,171.65,171.84,171.5,171.5,5787.0,164.6864,164.8687,164.5425,164.5425,5787.0
2023-04-06 13:35:00,171.54,171.88,171.54,171.8,9839.0,164.5809,164.9071,164.5809,164.8303,9839.0
2023-04-06 13:40:00,171.81,171.83,171.6,171.71,5290.0,164.8399,164.8591,164.6385,164.744,5290.0
2023-04-06 13:45:00,171.68,171.75,171.59,171.73,5020.0,164.7152,164.7824,164.6289,164.7632,5020.0
2023-04-06 13:50:00,171.74,171.77,171.59,171.59,4623.0,164.7728,164.8016,164.6289,164.6289,4623.0
2023-04-06 13:55:00,171.53,171.57,171.43,171.57,6802.0,164.5713,164.6097,164.4754,164.6097,6802.0
2023-04-06 14:00:00,171.61,171.79,171.51,171.51,6177.0,164.648,164.8207,164.5521,164.5521,6177.0
2023-04-06 14:05:00,171.58,171.8,171.58,171.64,7413.0,164.6193,164.8303,164.6193,164.6768,7413.0
2023-04-06 14:10:00,171.69,171.69,171.51,171.58,5065.0,164.7248,164.7248,164.5521,164.6193,5065.0
2023-04-06 14:15:00,171.6,171.7,171.53,171.58,4433.0,164.6385,164.7344,164.5713,164.6193,4433.0
2023-04-06 14:20:00,171.61,171.66,171.43,171.61,6696.0,164.648,164.696,164.4754,164.648,6696.0
2023-04-06 14:25:00,171.65,171.68,171.48,171.53,3889.0,164.6864,164.7152,164.5233,164.5713,3889.0
2023-04-06 14:30:00,171.52,171.7,171.5,171.7,5436.0,164.5617,164.7344,164.5425,164.7344,5436.0
2023-04-06 14:35:00,171.7,171.77,171.57,171.57,7895.0,164.7344,164.8016,164.6097,164.6097,7895.0
2023-04-06 14:40:00,171.59,171.77,171.52,171.75,11271.0,164.6289,164.8016,164.5617,164.7824,11271.0
2023-04-06 14:45:00,171.72,171.82,171.47,171.51,7699.0,164.7536,164.8495,164.5137,164.5521,7699.0
2023-04-06 14:50:00,171.46,171.58,171.41,171.55,14879.0,164.5041,164.6193,164.4562,164.5905,14879.0
2023-04-06 14:55:00,171.53,171.53,171.17,171.22,6862.0,164.5713,164.5713,164.2259,164.2739,6862.0
2023-04-06 15:00:00,171.2,171.39,171.14,171.14,12214.0,164.2547,164.437,164.1971,164.1971,12214.0
2023-04-06 15:05:00,171.12,171.22,170.88,170.9,16479.0,164.1779,164.2739,163.9477,163.9669,16479.0
2023-04-06 15:10:00,170.87,171.05,170.74,171.04,10369.0,163.9381,164.1108,163.8133,164.1012,10369.0
2023-04-06 15:15:00,171.0,171.0,170.7,170.79,5636.0,164.0628,164.0628,163.775,163.8613,5636.0
2023-04-06 15:20:00,170.78,170.93,170.75,170.9,10490.0,163.8517,163.9956,163.8229,163.9669,10490.0
2023-04-06 15:25:00,170.94,171.15,170.94,171.12,11604.0,164.0052,164.2067,164.0052,164.1779,11604.0
2023-04-06 15:30:00,171.12,171.28,171.11,171.19,13838.0,164.1779,164.3314,164.1683,164.2451,13838.0
2023-04-06 15:35:00,171.17,171.25,170.9,170.9,11158.0,164.2259,164.3027,163.9669,163.9669,11158.0
2023-04-06 15:40:00,170.88,170.9,170.69,170.77,19137.0,163.9477,163.9669,163.7654,163.8421,19137.0
2023-04-06 15:45:00,170.79,170.85,170.5,170.62,29462.0,163.8613,163.9189,163.5831,163.6982,29462.0
2023-04-06 15:50:00,170.57,170.61,170.17,170.17,51710.0,163.6502,163.6886,163.2665,163.2665,51710.0
2023-04-06 15:55:00,170.16,170.21,169.98,170.15,183492.0,163.2569,163.3048,163.0842,163.2473,183492.0
2023-04-10 09:30:00,168.82,169.03,168.05,169.03,20108.0,161.9712,162.1727,161.2325,162.1727,20108.0
2023-04-10 09:35:00,169.03,169.19,168.51,169.07,16574.0,162.1727,162.3262,161.6738,162.2111,16574.0
2023-04-10 09:40:00,169.06,170.35,169.02,169.97,7797.0,162.2015,163.4392,162.1631,163.0746,7797.0
2023-04-10 09:45:00,170.18,170.28,169.69,169.84,13178.0,163.2761,163.372,162.8059,162.9499,13178.0
2023-04-10 09:50:00,169.91,169.97,169.47,169.82,15372.0,163.017,163.0746,162.5949,162.9307,15372.0
2023-04-10 09:55:00,169.72,170.18,169.64,169.82,12764.0,162.8347,163.2761,162.758,162.9307,12764.0
2023-04-10 10:00:00,169.9,170.29,169.89,170.28,34222.0,163.0074,163.3816,162.9978,163.372,34222.0
2023-04-10 10:05:00,170.31,170.46,169.71,170.21,46356.0,163.4008,163.5447,162.8251,163.3048,46356.0
2023-04-10 10:10:00,170.28,170.37,169.92,170.02,21913.0,163.372,163.4584,163.0266,163.1226,21913.0
2023-04-10 10:15:00,170.13,170.5,170.11,170.29,15479.0,163.2281,163.5831,163.2089,163.3816,15479.0
2023-04-10 10:20:00,170.25,170.38,169.99,170.38,9850.0,163.3432,163.4679,163.0938,163.4679,9850.0
2023-04-10 10:25:00,170.28,170.41,169.73,169.83,9048.0,163.372,163.4967,162.8443,162.9403,9048.0
2023-04-10 10:30:00,169.83,170.31,169.82,170.24,8550.0,162.9403,163.4008,162.9307,163.3336,8550.0
2023-04-10 10:35:00,170.29,171.0,170.29,170.93,7581.0,163.3816,164.0628,163.3816,163.9956,7581.0
2023-04-10 10:40:00,170.89,170.96,170.44,170.75,5641.0,163.9573,164.0244,163.5255,163.8229,5641.0
2023-04-10 10:45:00,170.83,170.83,170.54,170.71,5834.0,163.8997,163.8997,163.6215,163.7846,5834.0
2023-04-10 10:50:00,170.64,170.71,170.5,170.65,4905.0,163.7174,163.7846,163.5831,163.727,4905.0
2023-04-10 10:55:00,170.57,170.57,170.2,170.22,3959.0,163.6502,163.6502,163.2953,163.3144,3959.0
2023-04-10 11:00:00,170.3,170.61,170.18,170.46,8319.0,163.3912,163.6886,163.2761,163.5447,8319.0
2023-04-10 11:05:00,170.48,170.67,170.44,170.5,5543.0,163.5639,163.7462,163.5255,163.5831,5543.0
2023-04-10 11:10:00,170.48,170.62,170.45,170.56,6662.0,163.5639,163.6982,163.5351,163.6406,6662.0
2023-04-10 11:15:00,170.56,170.73,170.34,170.34,6582.0,163.6406,163.8038,163.4296,163.4296,6582.0
2023-04-10 11:20:00,170.39,170.53,170.19,170.19,6394.0,163.4775,163.6119,163.2857,163.2857,6394.0
2023-04-10 11:25:00,170.28,170.66,170.23,170.66,9484.0,163.372,163.7366,163.324,163.7366,9484.0
2023-04-10 11:30:00,170.71,170.71,170.45,170.53,3996.0,163.7846,163.7846,163.5351,163.6119,3996.0
2023-04-10 11:35:00,170.41,170.47,170.31,170.44,5977.0,163.4967,163.5543,163.4008,163.5255,5977.0
2023-04-10 11:40:00,170.47,170.57,170.4,170.53,5301.0,163.5543,163.6502,163.4871,163.6119,5301.0
2023-04-10 11:45:00,170.53,170.53,170.29,170.29,3882.0,163.6119,163.6119,163.3816,163.3816,3882.0
2023-04-10 11:50:00,170.31,170.47,170.23,170.41,11307.0,163.4008,163.5543,163.324,163.4967,11307.0
2023-04-10 11:55:00,170.31,170.32,170.1,170.17,3697.0,163.4008,163.4104,163.1993,163.2665,3697.0
2023-04-10 12:00:00,170.16,170.21,169.94,170.07,5534.0,163.2569,163.3048,163.0458,163.1705,5534.0
2023-04-10 12:05:00,169.91,170.2,169.91,170.2,1326.0,163.017,163.2953,163.017,163.2953,1326.0
2023-04-10 12:10:00,170.15,170.2,169.93,169.97,2490.0,163.2473,163.2953,163.0362,163.0746,2490.0
2023-04-10 12:15:00,170.0,170.43,170.0,170.43,4646.0,163.1034,163.5159,163.1034,163.5159,4646.0
2023-04-10 12:20:00,170.46,170.7,170.46,170.65,6236.0,163.5447,163.775,163.5447,163.727,6236.0
2023-04-10 12:25:00,170.77,170.94,170.72,170.76,5718.0,163.8421,164.0052,163.7942,163.8325,5718.0
2023-04-10 12:30:00,170.73,171.16,170.73,171.0,4103.0,163.8038,164.2163,163.8038,164.0628,4103.0
2023-04-10 12:35:00,171.11,171.66,171.11,171.62,7380.0,164.1683,164.696,164.1683,164.6576,7380.0
2023-04-10 12:40:00,171.48,171.62,171.4,171.52,5003.0,164.5233,164.6576,164.4466,164.5617,5003.0
2023-04-10 12:45:00,171.58,171.87,171.58,171.81,3959.0,164.6193,164.8975,164.6193,164.8399,3959.0
2023-04-10 12:50:00,171.9,171.9,171.59,171.59,2356.0,164.9263,164.9263,164.6289,164.6289,2356.0
2023-04-10 12:55:00,171.51,171.71,171.49,171.58,4371.0,164.5521,164.744,164.5329,164.6193,4371.0
2023-04-10 13:00:00,171.65,171.69,171.44,171.49,9866.0,164.6864,164.7248,164.4849,164.5329,9866.0
2023-04-10 13:05:00,171.42,171.47,171.31,171.37,3540.0,164.4658,164.5137,164.3602,164.4178,3540.0
2023-04-10 13:10:00,171.45,171.5,171.35,171.44,4812.0,164.4945,164.5425,164.3986,164.4849,4812.0
2023-04-10 13:15:00,171.36,171.51,171.3,171.3,13692.0,164.4082,164.5521,164.3506,164.3506,13692.0
2023-04-10 13:20:00,171.28,171.42,171.25,171.26,4488.0,164.3314,164.4658,164.3027,164.3122,4488.0
2023-04-10 13:25:00,171.26,171.42,171.26,171.38,6000.0,164.3122,164.4658,164.3122,164.4274,6000.0
2023-04-10 13:30:00,171.39,171.39,171.22,171.33,4730.0,164.437,164.437,164.2739,164.3794,4730.0
2023-04-10 13:35:00,171.24,171.26,171.14,171.24,5535.0,164.2931,164.3122,164.1971,164.2931,5535.0
2023-04-10 13:40:00,171.19,171.25,171.04,171.19,4547.0,164.2451,164.3027,164.1012,164.2451,4547.0
2023-04-10 13:45:00,171.24,171.51,171.19,171.33,5452.0,164.2931,164.5521,164.2451,164.3794,5452.0
2023-04-10 13:50:00,171.4,171.47,171.32,171.35,2919.0,164.4466,164.5137,164.3698,164.3986,2919.0
2023-04-10 13:55:00,171.28,171.46,171.28,171.44,3144.0,164.3314,164.5041,164.3314,164.4849,3144.0
2023-04-10 14:00:00,171.38,171.58,171.24,171.58,4569.0,164.4274,164.6193,164.2931,164.6193,4569.0
2023-04-10 14:05:00,171.66,171.93,171.66,171.68,3913.0,164.696,164.9551,164.696,164.7152,3913.0
2023-04-10 14:10:00,171.65,171.92,171.61,171.91,1644.0,164.6864,164.9455,164.648,164.9359,1644.0
2023-04-10 14:15:00,171.94,172.17,171.88,172.09,6145.0,164.9647,165.1853,164.9071,165.1086,6145.0
2023-04-10 14:20:00,172.06,172.11,172.03,172.05,1500.0,165.0798,165.1278,165.051,165.0702,1500.0
2023-04-10 14:25:00,172.07,172.09,171.88,172.06,2730.0,165.0894,165.1086,164.9071,165.0798,2730.0
2023-04-10 14:30:00,172.04,172.24,172.01,172.03,3667.0,165.0606,165.2525,165.0318,165.051,3667.0
2023-04-10 14:35:00,172.06,172.11,171.77,171.96,10848.0,165.0798,165.1278,164.8016,164.9839,10848.0
2023-04-10 14:40:00,171.91,171.95,171.83,171.9,7207.0,164.9359,164.9743,164.8591,164.9263,7207.0
2023-04-10 14:45:00,171.9,172.0,171.88,171.92,9694.0,164.9263,165.0222,164.9071,164.9455,9694.0
2023-04-10 14:50:00,171.94,172.14,171.93,172.05,9394.0,164.9647,165.1565,164.9551,165.0702,9394.0
2023-04-10 14:55:00,172.08,172.42,172.06,172.38,5634.0,165.099,165.4252,165.0798,165.3868,5634.0
2023-04-10 15:00:00,172.5,172.51,172.13,172.3,18332.0,165.5019,165.5115,165.147,165.3101,18332.0
2023-04-10 15:05:00,172.26,172.37,172.23,172.3,7503.0,165.2717,165.3772,165.2429,165.3101,7503.0
2023-04-10 15:10:00,172.34,172.37,172.12,172.13,7479.0,165.3484,165.3772,165.1374,165.147,7479.0
2023-04-10 15:15:00,172.16,172.23,172.04,172.21,6827.0,165.1757,165.2429,165.0606,165.2237,6827.0
2023-04-10 15:20:00,172.22,172.44,172.11,172.15,11182.0,165.2333,165.4444,165.1278,165.1661,11182.0
2023-04-10 15:25:00,172.16,172.28,172.07,172.16,9515.0,165.1757,165.2909,165.0894,165.1757,9515.0
2023-04-10 15:30:00,172.15,172.35,172.06,172.18,8727.0,165.1661,165.358,165.0798,165.1949,8727.0
2023-04-10 15:35:00,172.18,172.34,172.13,172.3,8272.0,165.1949,165.3484,165.147,165.3101,8272.0
2023-04-10 15:40:00,172.31,172.52,172.31,172.41,17138.0,165.3197,165.5211,165.3197,165.4156,17138.0
2023-04-10 15:45:00,172.37,172.46,172.26,172.28,18253.0,165.3772,165.4636,165.2717,165.2909,18253.0
2023-04-10 15:50:00,172.26,172.38,171.96,172.29,28578.0,165.2717,165.3868,164.9839,165.3005,28578.0
2023-04-10 15:55:00,172.29,172.43,171.94,172.43,98453.0,165.3005,165.4348,164.9647,165.4348,98453.0
2023-04-11 09:30:00,174.59,174.68,173.4,174.5,40491.0,167.5072,167.5935,166.3654,167.4208,40491.0
2023-04-11 09:35:00,174.38,174.9,174.35,174.85,13546.0,167.3057,167.8046,167.2769,167.7566,13546.0
2023-04-11 09:40:00,174.94,175.0,173.94,174.36,9682.0,167.843,167.9005,166.8835,167.2865,9682.0
2023-04-11 09:45:00,174.52,174.52,173.87,173.88,12175.0,167.44,167.44,166.8164,166.826,12175.0
2023-04-11 09:50:00,173.85,174.05,173.55,173.65,11368.0,166.7972,166.9891,166.5093,166.6053,11368.0
2023-04-11 09:55:00,173.52,173.89,173.5,173.67,7567.0,166.4806,166.8356,166.4614,166.6245,7567.0
2023-04-11 10:00:00,173.68,173.92,173.44,173.92,10179.0,166.6341,166.8643,166.4038,166.8643,10179.0
2023-04-11 10:05:00,173.9,174.17,173.8,173.9,9436.0,166.8451,167.1042,166.7492,166.8451,9436.0
2023-04-11 10:10:00,173.9,174.09,173.65,174.02,9608.0,166.8451,167.0274,166.6053,166.9603,9608.0
2023-04-11 10:15:00,174.11,174.11,173.67,173.86,7427.0,167.0466,167.0466,166.6245,166.8068,7427.0
2023-04-11 10:20:00,173.88,174.63,173.8,174.63,8873.0,166.826,167.5455,166.7492,167.5455,8873.0
2023-04-11 10:25:00,174.67,174.67,174.33,174.33,5979.0,167.5839,167.5839,167.2577,167.2577,5979.0
2023-04-11 10:30:00,174.3,174.3,174.04,174.04,4434.0,167.2289,167.2289,166.9795,166.9795,4434.0
2023-04-11 10:35:00,173.94,174.08,173.75,173.92,6350.0,166.8835,167.0178,166.7012,166.8643,6350.0
2023-04-11 10:40:00,173.9,174.0,173.32,173.32,11154.0,166.8451,166.9411,166.2887,166.2887,11154.0
2023-04-11 10:45:00,173.24,173.53,172.94,173.53,7058.0,166.2119,166.4902,165.9241,166.4902,7058.0
2023-04-11 10:50:00,173.65,173.67,173.31,173.45,6639.0,166.6053,166.6245,166.2791,166.4134,6639.0
2023-04-11 10:55:00,173.37,173.44,173.21,173.36,3437.0,166.3366,166.4038,166.1831,166.3271,3437.0
2023-04-11 11:00:00,173.44,173.66,173.44,173.58,4277.0,166.4038,166.6149,166.4038,166.5381,4277.0
2023-04-11 11:05:00,173.58,173.8,173.51,173.52,5901.0,166.5381,166.7492,166.471,166.4806,5901.0
2023-04-11 11:10:00,173.5,173.98,173.5,173.86,3211.0,166.4614,166.9219,166.4614,166.8068,3211.0
2023-04-11 11:15:00,174.02,174.22,173.88,174.22,10282.0,166.9603,167.1522,166.826,167.1522,10282.0
2023-04-11 11:20:00,174.27,174.28,174.15,174.2,4845.0,167.2001,167.2097,167.085,167.133,4845.0
2023-04-11 11:25:00,174.28,174.37,174.1,174.11,6750.0,167.2097,167.2961,167.037,167.0466,6750.0
2023-04-11 11:30:00,174.06,174.4,174.06,174.3,3927.0,166.9987,167.3249,166.9987,167.2289,3927.0
2023-04-11 11:35:00,174.26,174.43,173.95,174.43,12770.0,167.1905,167.3536,166.8931,167.3536,12770.0
2023-04-11 11:40:00,174.42,174.67,174.4,174.41,6645.0,167.3441,167.5839,167.3249,167.3345,6645.0
2023-04-11 11:45:00,174.26,174.6,174.22,174.6,4372.0,167.1905,167.5168,167.1522,167.5168,4372.0
2023-04-11 11:50:00,174.55,174.89,174.55,174.74,5324.0,167.4688,167.795,167.4688,167.6511,5324.0
2023-04-11 11:55:00,174.64,174.73,174.55,174.62,3115.0,167.5551,167.6415,167.4688,167.5359,3115.0
2023-04-11 12:00:00,174.71,174.81,174.62,174.62,4100.0,167.6223,167.7182,167.5359,167.5359,4100.0
2023-04-11 12:05:00,174.6,174.76,174.4,174.7,7635.0,167.5168,167.6703,167.3249,167.6127,7635.0
2023-04-11 12:10:00,174.83,174.93,174.76,174.78,3731.0,167.7374,167.8334,167.6703,167.6894,3731.0
2023-04-11 12:15:00,174.7,174.76,174.59,174.67,2631.0,167.6127,167.6703,167.5072,167.5839,2631.0
2023-04-11 12:20:00,174.7,174.94,174.6,174.6,4719.0,167.6127,167.843,167.5168,167.5168,4719.0
2023-04-11 12:25:00,174.62,174.8,174.47,174.8,4246.0,167.5359,167.7086,167.392,167.7086,4246.0
2023-04-11 12:30:00,174.79,174.87,174.66,174.66,12907.0,167.699,167.7758,167.5743,167.5743,12907.0
2023-04-11 12:35:00,174.7,174.76,174.43,174.59,8437.0,167.6127,167.6703,167.3536,167.5072,8437.0
2023-04-11 12:40:00,174.71,174.71,174.37,174.39,9229.0,167.6223,167.6223,167.2961,167.3153,9229.0
2023-04-11 12:45:00,174.47,174.55,174.42,174.55,5460.0,167.392,167.4688,167.3441,167.4688,5460.0
2023-04-11 12:50:00,174.55,174.71,174.41,174.41,5396.0,167.4688,167.6223,167.3345,167.3345,5396.0
2023-04-11 12:55:00,174.32,174.32,174.17,174.21,3315.0,167.2481,167.2481,167.1042,167.1426,3315.0
2023-04-11 13:00:00,174.28,174.29,173.73,173.82,3315.0,167.2097,167.2193,166.682,166.7684,3315.0
2023-04-11 13:05:00,173.92,173.95,173.82,173.84,2705.0,166.8643,166.8931,166.7684,166.7876,2705.0
2023-04-11 13:10:00,173.87,173.87,173.57,173.57,1600.0,166.8164,166.8164,166.5285,166.5285,1600.0
2023-04-11 13:15:00,173.59,173.75,173.56,173.6,2760.0,166.5477,166.7012,166.5189,166.5573,2760.0
2023-04-11 13:20:00,173.58,173.58,173.53,173.54,2000.0,166.5381,166.5381,166.4902,166.4998,2000.0
2023-04-11 13:25:00,173.59,173.8,173.5,173.5,3176.0,166.5477,166.7492,166.4614,166.4614,3176.0
2023-04-11 13:30:00,173.56,173.6,173.43,173.47,5725.0,166.5189,166.5573,166.3942,166.4326,5725.0
2023-04-11 13:35:00,173.41,173.56,173.35,173.49,3313.0,166.375,166.5189,166.3175,166.4518,3313.0
2023-04-11 13:40:00,173.47,173.48,173.32,173.39,3182.0,166.4326,166.4422,166.2887,166.3558,3182.0
2023-04-11 13:45:00,173.39,173.53,173.33,173.52,2400.0,166.3558,166.4902,166.2983,166.4806,2400.0
2023-04-11 13:50:00,173.51,173.51,173.26,173.39,6577.0,166.471,166.471,166.2311,166.3558,6577.0
2023-04-11 13:55:00,173.43,173.81,173.38,173.81,14248.0,166.3942,166.7588,166.3462,166.7588,14248.0
2023-04-11 14:00:00,173.77,173.92,173.68,173.84,6339.0,166.7204,166.8643,166.6341,166.7876,6339.0
2023-04-11 14:05:00,173.87,173.87,173.6,173.6,10944.0,166.8164,166.8164,166.5573,166.5573,10944.0
2023-04-11 14:10:00,173.64,173.64,173.15,173.19,3694.0,166.5957,166.5957,166.1256,166.164,3694.0
2023-04-11 14:15:00,173.15,173.55,173.15,173.55,5886.0,166.1256,166.5093,166.1256,166.5093,5886.0
2023-04-11 14:20:00,173.49,173.66,173.47,173.47,3700.0,166.4518,166.6149,166.4326,166.4326,3700.0
2023-04-11 14:25:00,173.57,173.58,173.39,173.53,5818.0,166.5285,166.5381,166.3558,166.4902,5818.0
2023-04-11 14:30:00,173.53,173.69,173.48,173.52,4632.0,166.4902,166.6437,166.4422,166.4806,4632.0
2023-04-11 14:35:00,173.48,173.69,173.48,173.63,3879.0,166.4422,166.6437,166.4422,166.5861,3879.0
2023-04-11 14:40:00,173.64,173.69,173.45,173.45,4878.0,166.5957,166.6437,166.4134,166.4134,4878.0
2023-04-11 14:45:00,173.47,173.5,173.31,173.43,9314.0,166.4326,166.4614,166.2791,166.3942,9314.0
2023-04-11 14:50:00,173.35,173.63,173.3,173.63,3492.0,166.3175,166.5861,166.2695,166.5861,3492.0
2023-04-11 14:55:00,173.58,173.59,173.36,173.39,8905.0,166.5381,166.5477,166.3271,166.3558,8905.0
2023-04-11 15:00:00,173.41,173.41,173.19,173.22,3389.0,166.375,166.375,166.164,166.1927,3389.0
2023-04-11 15:05:00,173.19,173.21,173.06,173.12,8449.0,166.164,166.1831,166.0392,166.0968,8449.0
2023-04-11 15:10:00,173.17,173.4,173.16,173.28,5056.0,166.1448,166.3654,166.1352,166.2503,5056.0
2023-04-11 15:15:00,173.35,173.51,173.35,173.4,5612.0,166.3175,166.471,166.3175,166.3654,5612.0
2023-04-11 15:20:00,173.33,173.51,173.3,173.42,6457.0,166.2983,166.471,166.2695,166.3846,6457.0
2023-04-11 15:25:00,173.38,173.6,173.26,173.6,9975.0,166.3462,166.5573,166.2311,166.5573,9975.0
2023-04-11 15:30:00,173.59,173.66,173.45,173.51,9209.0,166.5477,166.6149,166.4134,166.471,9209.0
2023-04-11 15:35:00,173.46,173.48,173.16,173.16,11963.0,166.423,166.4422,166.1352,166.1352,11963.0
2023-04-11 15:40:00,173.11,173.19,172.84,172.87,13699.0,166.0872,166.164,165.8282,165.8569,13699.0
2023-04-11 15:45:00,172.82,172.88,172.44,172.51,33277.0,165.809,165.8665,165.4444,165.5115,33277.0
2023-04-11 15:50:00,172.46,172.47,171.87,171.99,64402.0,165.4636,165.4732,164.8975,165.0126,64402.0
2023-04-11 15:55:00,171.95,171.98,171.65,171.89,186582.0,164.9743,165.003,164.6864,164.9167,186582.0
2023-04-12 09:30:00,173.38,174.33,173.12,173.83,23365.0,166.3462,167.2577,166.0968,166.778,23365.0
2023-04-12 09:35:00,173.68,173.98,173.1,173.33,13265.0,166.6341,166.9219,166.0776,166.2983,13265.0
2023-04-12 09:40:00,173.38,173.57,172.24,172.24,5639.0,166.3462,166.5285,165.2525,165.2525,5639.0
2023-04-12 09:45:00,172.44,172.65,170.97,171.62,11632.0,165.4444,165.6459,164.034,164.6576,11632.0
2023-04-12 09:50:00,171.5,171.75,171.3,171.56,11283.0,164.5425,164.7824,164.3506,164.6001,11283.0
2023-04-12 09:55:00,171.66,172.05,171.4,171.43,9904.0,164.696,165.0702,164.4466,164.4754,9904.0
2023-04-12 10:00:00,171.43,172.15,171.07,171.99,10182.0,164.4754,165.1661,164.13,165.0126,10182.0
2023-04-12 10:05:00,172.01,172.13,171.86,171.9,7578.0,165.0318,165.147,164.8879,164.9263,7578.0
2023-04-12 10:10:00,171.96,172.15,171.76,171.76,4200.0,164.9839,165.1661,164.792,164.792,4200.0
2023-04-12 10:15:00,171.81,171.91,171.45,171.45,5051.0,164.8399,164.9359,164.4945,164.4945,5051.0
2023-04-12 10:20:00,171.62,172.07,171.58,171.8,6643.0,164.6576,165.0894,164.6193,164.8303,6643.0
2023-04-12 10:25:00,171.72,172.17,171.45,172.17,4000.0,164.7536,165.1853,164.4945,165.1853,4000.0
2023-04-12 10:30:00,172.16,172.19,171.41,171.45,16823.0,165.1757,165.2045,164.4562,164.4945,16823.0
2023-04-12 10:35:00,171.38,171.41,171.02,171.2,3836.0,164.4274,164.4562,164.082,164.2547,3836.0
2023-04-12 10:40:00,171.21,171.7,171.21,171.38,5201.0,164.2643,164.7344,164.2643,164.4274,5201.0
2023-04-12 10:45:00,171.34,171.74,171.32,171.64,5050.0,164.389,164.7728,164.3698,164.6768,5050.0
2023-04-12 10:50:00,171.58,171.72,171.38,171.4,5278.0,164.6193,164.7536,164.4274,164.4466,5278.0
2023-04-12 10:55:00,171.31,171.32,170.81,170.82,7030.0,164.3602,164.3698,163.8805,163.8901,7030.0
2023-04-12 11:00:00,170.78,171.0,170.6,170.63,7486.0,163.8517,164.0628,163.679,163.7078,7486.0
2023-04-12 11:05:00,170.66,170.82,170.11,170.19,7579.0,163.7366,163.8901,163.2089,163.2857,7579.0
2023-04-12 11:10:00,170.26,170.28,169.78,169.97,6842.0,163.3528,163.372,162.8923,163.0746,6842.0
2023-04-12 11:15:00,170.06,170.23,169.88,170.22,6687.0,163.1609,163.324,162.9882,163.3144,6687.0
2023-04-12 11:20:00,170.19,170.42,170.06,170.17,7523.0,163.2857,163.5063,163.1609,163.2665,7523.0
2023-04-12 11:25:00,170.22,170.35,169.9,170.28,7535.0,163.3144,163.4392,163.0074,163.372,7535.0
2023-04-12 11:30:00,170.33,170.38,170.02,170.21,9066.0,163.42,163.4679,163.1226,163.3048,9066.0
2023-04-12 11:35:00,170.19,170.32,170.07,170.31,6096.0,163.2857,163.4104,163.1705,163.4008,6096.0
2023-04-12 11:40:00,170.25,170.44,170.21,170.44,13071.0,163.3432,163.5255,163.3048,163.5255,13071.0
2023-04-12 11:45:00,170.44,170.71,170.44,170.66,6965.0,163.5255,163.7846,163.5255,163.7366,6965.0
2023-04-12 11:50:00,170.66,171.02,170.56,170.83,5510.0,163.7366,164.082,163.6406,163.8997,5510.0
2023-04-12 11:55:00,170.83,170.95,170.73,170.91,4500.0,163.8997,164.0148,163.8038,163.9764,4500.0
2023-04-12 12:00:00,170.84,170.96,170.81,170.92,6304.0,163.9093,164.0244,163.8805,163.986,6304.0
2023-04-12 12:05:00,170.96,171.17,170.92,171.07,7237.0,164.0244,164.2259,163.986,164.13,7237.0
2023-04-12 12:10:00,171.08,171.1,170.94,170.94,4805.0,164.1396,164.1587,164.0052,164.0052,4805.0
2023-04-12 12:15:00,170.97,171.03,170.81,170.89,7803.0,164.034,164.0916,163.8805,163.9573,7803.0
2023-04-12 12:20:00,170.85,171.08,170.81,171.04,3045.0,163.9189,164.1396,163.8805,164.1012,3045.0
2023-04-12 12:25:00,171.05,171.41,171.04,171.19,4549.0,164.1108,164.4562,164.1012,164.2451,4549.0
2023-04-12 12:30:00,171.2,171.25,171.09,171.14,6359.0,164.2547,164.3027,164.1491,164.1971,6359.0
2023-04-12 12:35:00,171.09,171.3,171.05,171.3,5230.0,164.1491,164.3506,164.1108,164.3506,5230.0
2023-04-12 12:40:00,171.26,171.28,170.99,171.14,8143.0,164.3122,164.3314,164.0532,164.1971,8143.0
2023-04-12 12:45:00,171.08,171.28,170.86,170.99,3800.0,164.1396,164.3314,163.9285,164.0532,3800.0
2023-04-12 12:50:00,170.99,171.01,170.83,170.96,2200.0,164.0532,164.0724,163.8997,164.0244,2200.0
2023-04-12 12:55:00,171.02,171.08,170.92,170.99,4242.0,164.082,164.1396,163.986,164.0532,4242.0
2023-04-12 13:00:00,171.0,171.02,170.74,170.87,5692.0,164.0628,164.082,163.8133,163.9381,5692.0
2023-04-12 13:05:00,170.9,171.21,170.81,171.11,5553.0,163.9669,164.2643,163.8805,164.1683,5553.0
2023-04-12 13:10:00,171.1,171.52,171.07,171.5,5091.0,164.1587,164.5617,164.13,164.5425,5091.0
2023-04-12 13:15:00,171.47,171.49,171.25,171.33,4576.0,164.5137,164.5329,164.3027,164.3794,4576.0
2023-04-12 13:20:00,171.32,171.38,171.04,171.1,7162.0,164.3698,164.4274,164.1012,164.1587,7162.0
2023-04-12 13:25:00,171.17,171.41,171.16,171.3,6500.0,164.2259,164.4562,164.2163,164.3506,6500.0
2023-04-12 13:30:00,171.3,171.43,171.29,171.3,3160.0,164.3506,164.4754,164.341,164.3506,3160.0
2023-04-12 13:35:00,171.33,171.37,171.07,171.14,7643.0,164.3794,164.4178,164.13,164.1971,7643.0
2023-04-12 13:40:00,171.14,171.21,171.07,171.09,4914.0,164.1971,164.2643,164.13,164.1491,4914.0
2023-04-12 13:45:00,171.08,171.08,170.82,170.93,2524.0,164.1396,164.1396,163.8901,163.9956,2524.0
2023-04-12 13:50:00,170.88,171.04,170.79,170.92,3969.0,163.9477,164.1012,163.8613,163.986,3969.0
2023-04-12 13:55:00,170.97,171.19,170.92,171.1,3787.0,164.034,164.2451,163.986,164.1587,3787.0
2023-04-12 14:00:00,171.04,171.28,170.85,171.28,11688.0,164.1012,164.3314,163.9189,164.3314,11688.0
2023-04-12 14:05:00,171.2,171.42,170.9,170.96,4673.0,164.2547,164.4658,163.9669,164.0244,4673.0
2023-04-12 14:10:00,170.85,171.45,170.84,171.45,3916.0,163.9189,164.4945,163.9093,164.4945,3916.0
2023-04-12 14:15:00,171.43,171.44,171.27,171.44,3658.0,164.4754,164.4849,164.3218,164.4849,3658.0
2023-04-12 14:20:00,171.39,171.45,171.15,171.18,5900.0,164.437,164.4945,164.2067,164.2355,5900.0
2023-04-12 14:25:00,171.11,171.18,170.37,170.44,8420.0,164.1683,164.2355,163.4584,163.5255,8420.0
2023-04-12 14:30:00,170.33,170.34,170.16,170.24,4509.0,163.42,163.4296,163.2569,163.3336,4509.0
2023-04-12 14:35:00,170.22,170.32,170.01,170.09,5097.0,163.3144,163.4104,163.113,163.1897,5097.0
2023-04-12 14:40:00,170.09,170.42,169.95,170.38,9487.0,163.1897,163.5063,163.0554,163.4679,9487.0
2023-04-12 14:45:00,170.43,170.43,170.03,170.11,9397.0,163.5159,163.5159,163.1321,163.2089,9397.0
2023-04-12 14:50:00,170.13,170.38,170.1,170.35,6242.0,163.2281,163.4679,163.1993,163.4392,6242.0
2023-04-12 14:55:00,170.35,170.56,170.25,170.48,7825.0,163.4392,163.6406,163.3432,163.5639,7825.0
2023-04-12 15:00:00,170.44,170.66,170.27,170.35,16113.0,163.5255,163.7366,163.3624,163.4392,16113.0
2023-04-12 15:05:00,170.35,170.69,170.35,170.59,12019.0,163.4392,163.7654,163.4392,163.6694,12019.0
2023-04-12 15:10:00,170.6,170.6,170.3,170.39,20798.0,163.679,163.679,163.3912,163.4775,20798.0
2023-04-12 15:15:00,170.33,170.55,170.17,170.45,19118.0,163.42,163.6311,163.2665,163.5351,19118.0
2023-04-12 15:20:00,170.45,170.63,170.18,170.24,13615.0,163.5351,163.7078,163.2761,163.3336,13615.0
2023-04-12 15:25:00,170.25,170.32,170.03,170.15,9660.0,163.3432,163.4104,163.1321,163.2473,9660.0
2023-04-12 15:30:00,170.08,170.57,170.04,170.48,9393.0,163.1801,163.6502,163.1417,163.5639,9393.0
2023-04-12 15:35:00,170.46,170.92,170.39,170.9,18979.0,163.5447,163.986,163.4775,163.9669,18979.0
2023-04-12 15:40:00,170.86,170.92,170.46,170.66,28857.0,163.9285,163.986,163.5447,163.7366,28857.0
2023-04-12 15:45:00,170.68,171.06,170.66,170.89,34729.0,163.7558,164.1204,163.7366,163.9573,34729.0
2023-04-12 15:50:00,170.8,171.05,170.6,170.62,53552.0,163.8709,164.1108,163.679,163.6982,53552.0
2023-04-12 15:55:00,170.5,170.54,170.17,170.21,100553.0,163.5831,163.6215,163.2665,163.3048,100553.0
2023-04-13 09:30:00,170.37,171.78,170.37,170.94,28626.0,163.4584,164.8112,163.4584,164.0052,28626.0
2023-04-13 09:35:00,170.95,171.29,170.13,170.22,13885.0,164.0148,164.341,163.2281,163.3144,13885.0
2023-04-13 09:40:00,170.22,170.72,169.93,170.53,6603.0,163.3144,163.7942,163.0362,163.6119,6603.0
2023-04-13 09:45:00,170.36,170.39,170.0,170.0,5238.0,163.4488,163.4775,163.1034,163.1034,5238.0
2023-04-13 09:50:00,170.09,170.13,169.51,169.96,8304.0,163.1897,163.2281,162.6332,163.065,8304.0
2023-04-13 09:55:00,169.9,170.41,169.84,170.29,8827.0,163.0074,163.4967,162.9499,163.3816,8827.0
2023-04-13 10:00:00,170.34,170.38,170.08,170.22,7887.0,163.4296,163.4679,163.1801,163.3144,7887.0
2023-04-13 10:05:00,170.31,170.81,170.15,170.81,13962.0,163.4008,163.8805,163.2473,163.8805,13962.0
2023-04-13 10:10:00,170.72,171.55,170.54,171.41,30707.0,163.7942,164.5905,163.6215,164.4562,30707.0
2023-04-13 10:15:00,171.48,171.7,171.27,171.53,17060.0,164.5233,164.7344,164.3218,164.5713,17060.0
2023-04-13 10:20:00,171.59,171.64,171.37,171.64,9407.0,164.6289,164.6768,164.4178,164.6768,9407.0
2023-04-13 10:25:00,171.62,171.73,171.41,171.73,11187.0,164.6576,164.7632,164.4562,164.7632,11187.0
2023-04-13 10:30:00,171.73,171.87,171.23,171.87,14921.0,164.7632,164.8975,164.2835,164.8975,14921.0
2023-04-13 10:35:00,171.87,172.0,171.63,171.63,12604.0,164.8975,165.0222,164.6672,164.6672,12604.0
2023-04-13 10:40:00,171.61,171.67,171.32,171.48,7079.0,164.648,164.7056,164.3698,164.5233,7079.0
2023-04-13 10:45:00,171.54,171.7,171.41,171.53,7256.0,164.5809,164.7344,164.4562,164.5713,7256.0
2023-04-13 10:50:00,171.57,171.62,171.06,171.06,12777.0,164.6097,164.6576,164.1204,164.1204,12777.0
2023-04-13 10:55:00,171.09,171.19,170.73,170.84,8362.0,164.1491,164.2451,163.8038,163.9093,8362.0
2023-04-13 11:00:00,170.91,171.28,170.91,171.15,7067.0,163.9764,164.3314,163.9764,164.2067,7067.0
2023-04-13 11:05:00,171.25,171.48,171.2,171.42,13188.0,164.3027,164.5233,164.2547,164.4658,13188.0
2023-04-13 11:10:00,171.48,171.48,171.09,171.17,9659.0,164.5233,164.5233,164.1491,164.2259,9659.0
2023-04-13 11:15:00,171.08,171.21,170.82,170.82,7847.0,164.1396,164.2643,163.8901,163.8901,7847.0
2023-04-13 11:20:00,170.92,171.11,170.77,171.11,4984.0,163.986,164.1683,163.8421,164.1683,4984.0
2023-04-13 11:25:00,171.06,171.31,171.06,171.13,14822.0,164.1204,164.3602,164.1204,164.1875,14822.0
2023-04-13 11:30:00,171.18,171.64,171.14,171.47,7226.0,164.2355,164.6768,164.1971,164.5137,7226.0
2023-04-13 11:35:00,171.53,171.73,171.45,171.45,6808.0,164.5713,164.7632,164.4945,164.4945,6808.0
2023-04-13 11:40:00,171.49,171.79,171.46,171.79,6133.0,164.5329,164.8207,164.5041,164.8207,6133.0
2023-04-13 11:45:00,171.79,171.97,171.67,171.68,5605.0,164.8207,164.9934,164.7056,164.7152,5605.0
2023-04-13 11:50:00,171.61,171.67,171.37,171.49,28052.0,164.648,164.7056,164.4178,164.5329,28052.0
2023-04-13 11:55:00,171.44,172.08,171.34,172.03,8551.0,164.4849,165.099,164.389,165.051,8551.0
2023-04-13 12:00:00,172.1,172.24,172.02,172.18,3057.0,165.1182,165.2525,165.0414,165.1949,3057.0
2023-04-13 12:05:00,172.13,172.58,172.12,172.34,6463.0,165.147,165.5787,165.1374,165.3484,6463.0
2023-04-13 12:10:00,172.28,172.37,172.19,172.19,1420.0,165.2909,165.3772,165.2045,165.2045,1420.0
2023-04-13 12:15:00,172.15,172.41,172.11,172.29,3070.0,165.1661,165.4156,165.1278,165.3005,3070.0
2023-04-13 12:20:00,172.22,172.39,172.13,172.22,3628.0,165.2333,165.3964,165.147,165.2333,3628.0
2023-04-13 12:25:00,172.21,172.37,172.11,172.34,3728.0,165.2237,165.3772,165.1278,165.3484,3728.0
2023-04-13 12:30:00,172.29,172.35,172.1,172.12,5150.0,165.3005,165.358,165.1182,165.1374,5150.0
2023-04-13 12:35:00,172.11,172.19,172.01,172.17,4636.0,165.1278,165.2045,165.0318,165.1853,4636.0
2023-04-13 12:40:00,172.17,172.17,171.99,172.15,3894.0,165.1853,165.1853,165.0126,165.1661,3894.0
2023-04-13 12:45:00,172.16,172.18,171.93,172.06,4039.0,165.1757,165.1949,164.9551,165.0798,4039.0
2023-04-13 12:50:00,172.03,172.1,171.77,171.77,5302.0,165.051,165.1182,164.8016,164.8016,5302.0
2023-04-13 12:55:00,171.86,171.96,171.77,171.96,4177.0,164.8879,164.9839,164.8016,164.9839,4177.0
2023-04-13 13:00:00,171.97,172.04,171.68,171.97,2979.0,164.9934,165.0606,164.7152,164.9934,2979.0
2023-04-13 13:05:00,171.94,172.08,171.93,172.03,3789.0,164.9647,165.099,164.9551,165.051,3789.0
2023-04-13 13:10:00,172.05,172.36,172.03,172.19,4232.0,165.0702,165.3676,165.051,165.2045,4232.0
2023-04-13 13:15:00,172.16,172.45,172.16,172.32,4080.0,165.1757,165.454,165.1757,165.3292,4080.0
2023-04-13 13:20:00,172.4,172.41,172.29,172.33,3191.0,165.406,165.4156,165.3005,165.3388,3191.0
2023-04-13 13:25:00,172.34,172.45,172.24,172.45,1800.0,165.3484,165.454,165.2525,165.454,1800.0
2023-04-13 13:30:00,172.44,172.46,172.28,172.3,4673.0,165.4444,165.4636,165.2909,165.3101,4673.0
2023-04-13 13:35:00,172.25,172.4,172.25,172.33,5123.0,165.2621,165.406,165.2621,165.3388,5123.0
2023-04-13 13:40:00,172.32,172.49,172.32,172.49,6192.0,165.3292,165.4923,165.3292,165.4923,6192.0
2023-04-13 13:45:00,172.47,172.74,172.46,172.66,7379.0,165.4732,165.7322,165.4636,165.6555,7379.0
2023-04-13 13:50:00,172.65,172.75,172.57,172.71,3887.0,165.6459,165.7418,165.5691,165.7034,3887.0
2023-04-13 13:55:00,172.67,172.72,172.6,172.61,5789.0,165.665,165.713,165.5979,165.6075,5789.0
2023-04-13 14:00:00,172.61,172.64,172.39,172.48,4542.0,165.6075,165.6363,165.3964,165.4828,4542.0
2023-04-13 14:05:00,172.48,172.54,172.31,172.44,5553.0,165.4828,165.5403,165.3197,165.4444,5553.0
2023-04-13 14:10:00,172.41,172.59,172.36,172.59,5342.0,165.4156,165.5883,165.3676,165.5883,5342.0
2023-04-13 14:15:00,172.66,172.69,172.57,172.67,4600.0,165.6555,165.6842,165.5691,165.665,4600.0
2023-04-13 14:20:00,172.64,172.73,172.5,172.54,5004.0,165.6363,165.7226,165.5019,165.5403,5004.0
2023-04-13 14:25:00,172.52,172.52,172.37,172.37,3159.0,165.5211,165.5211,165.3772,165.3772,3159.0
2023-04-13 14:30:00,172.41,172.46,172.33,172.39,4681.0,165.4156,165.4636,165.3388,165.3964,4681.0
2023-04-13 14:35:00,172.32,172.61,172.29,172.59,4741.0,165.3292,165.6075,165.3005,165.5883,4741.0
2023-04-13 14:40:00,172.55,172.83,172.53,172.72,6547.0,165.5499,165.8186,165.5307,165.713,6547.0
2023-04-13 14:45:00,172.72,172.8,172.62,172.71,4421.0,165.713,165.7898,165.6171,165.7034,4421.0
2023-04-13 14:50:00,172.71,172.75,172.56,172.75,5047.0,165.7034,165.7418,165.5595,165.7418,5047.0
2023-04-13 14:55:00,172.75,172.82,172.56,172.63,7121.0,165.7418,165.809,165.5595,165.6267,7121.0
2023-04-13 15:00:00,172.63,172.85,172.58,172.8,6330.0,165.6267,165.8377,165.5787,165.7898,6330.0
2023-04-13 15:05:00,172.89,172.96,172.77,172.94,8147.0,165.8761,165.9433,165.761,165.9241,8147.0
2023-04-13 15:10:00,172.94,173.01,172.87,172.95,8821.0,165.9241,165.9913,165.8569,165.9337,8821.0
2023-04-13 15:15:00,172.91,172.95,172.82,172.93,8932.0,165.8953,165.9337,165.809,165.9145,8932.0
2023-04-13 15:20:00,172.94,173.11,172.72,172.82,9185.0,165.9241,166.0872,165.713,165.809,9185.0
2023-04-13 15:25:00,172.83,172.84,172.72,172.83,10396.0,165.8186,165.8282,165.713,165.8186,10396.0
2023-04-13 15:30:00,172.83,172.83,172.54,172.64,12580.0,165.8186,165.8186,165.5403,165.6363,12580.0
2023-04-13 15:35:00,172.65,172.69,172.55,172.6,11542.0,165.6459,165.6842,165.5499,165.5979,11542.0
2023-04-13 15:40:00,172.55,172.88,172.44,172.86,18141.0,165.5499,165.8665,165.4444,165.8473,18141.0
2023-04-13 15:45:00,172.88,172.94,172.38,172.41,19828.0,165.8665,165.9241,165.3868,165.4156,19828.0
2023-04-13 15:50:00,172.38,172.53,172.06,172.07,37524.0,165.3868,165.5307,165.0798,165.0894,37524.0
2023-04-13 15:55:00,172.03,172.11,171.73,171.89,107004.0,165.051,165.1278,164.7632,164.9167,107004.0
2023-04-14 09:30:00,171.98,173.53,170.96,173.32,28566.0,165.003,166.4902,164.0244,166.2887,28566.0
2023-04-14 09:35:00,173.19,173.83,172.9,173.5,9391.0,166.164,166.778,165.8857,166.4614,9391.0
2023-04-14 09:40:00,173.5,173.56,172.78,173.55,5700.0,166.4614,166.5189,165.7706,166.5093,5700.0
2023-04-14 09:45:00,173.44,174.13,173.4,174.04,15464.0,166.4038,167.0658,166.3654,166.9795,15464.0
2023-04-14 09:50:00,174.07,174.44,174.06,174.25,5169.0,167.0083,167.3632,166.9987,167.1809,5169.0
2023-04-14 09:55:00,174.25,174.77,174.24,174.51,8194.0,167.1809,167.6799,167.1714,167.4304,8194.0
2023-04-14 10:00:00,174.4,174.71,173.97,174.63,7473.0,167.3249,167.6223,166.9123,167.5455,7473.0
2023-04-14 10:05:00,174.56,174.56,173.24,173.43,7664.0,167.4784,167.4784,166.2119,166.3942,7664.0
2023-04-14 10:10:00,173.6,173.88,173.6,173.7,3740.0,166.5573,166.826,166.5573,166.6533,3740.0
2023-04-14 10:15:00,173.53,173.57,172.82,172.86,7256.0,166.4902,166.5285,165.809,165.8473,7256.0
2023-04-14 10:20:00,172.81,173.08,172.41,172.6,7500.0,165.7994,166.0584,165.4156,165.5979,7500.0
2023-04-14 10:25:00,172.7,172.93,172.52,172.6,7772.0,165.6938,165.9145,165.5211,165.5979,7772.0
2023-04-14 10:30:00,172.68,172.87,172.38,172.38,7082.0,165.6746,165.8569,165.3868,165.3868,7082.0
2023-04-14 10:35:00,172.34,172.45,172.11,172.37,4969.0,165.3484,165.454,165.1278,165.3772,4969.0
2023-04-14 10:40:00,172.46,172.46,171.68,172.07,3900.0,165.4636,165.4636,164.7152,165.0894,3900.0
2023-04-14 10:45:00,172.09,172.47,171.83,172.28,7011.0,165.1086,165.4732,164.8591,165.2909,7011.0
2023-04-14 10:50:00,172.27,172.46,171.86,171.86,5794.0,165.2813,165.4636,164.8879,164.8879,5794.0
2023-04-14 10:55:00,171.84,172.0,171.66,171.91,14746.0,164.8687,165.0222,164.696,164.9359,14746.0
2023-04-14 11:00:00,171.9,172.27,171.76,171.98,11731.0,164.9263,165.2813,164.792,165.003,11731.0
2023-04-14 11:05:00,171.9,172.4,171.83,172.05,3225.0,164.9263,165.406,164.8591,165.0702,3225.0
2023-04-14 11:10:00,172.07,172.38,172.07,172.17,6551.0,165.0894,165.3868,165.0894,165.1853,6551.0
2023-04-14 11:15:00,172.25,172.46,172.15,172.36,9574.0,165.2621,165.4636,165.1661,165.3676,9574.0
2023-04-14 11:20:00,172.37,172.5,172.19,172.32,6315.0,165.3772,165.5019,165.2045,165.3292,6315.0
2023-04-14 11:25:00,172.33,172.33,172.14,172.24,3900.0,165.3388,165.3388,165.1565,165.2525,3900.0
2023-04-14 11:30:00,172.32,172.32,171.76,171.77,4200.0,165.3292,165.3292,164.792,164.8016,4200.0
2023-04-14 11:35:00,171.72,171.74,171.35,171.36,4261.0,164.7536,164.7728,164.3986,164.4082,4261.0
2023-04-14 11:40:00,171.36,171.58,171.36,171.5,6430.0,164.4082,164.6193,164.4082,164.5425,6430.0
2023-04-14 11:45:00,171.52,171.83,171.52,171.63,3200.0,164.5617,164.8591,164.5617,164.6672,3200.0
2023-04-14 11:50:00,171.55,171.77,171.5,171.76,5054.0,164.5905,164.8016,164.5425,164.792,5054.0
2023-04-14 11:55:00,171.73,171.83,171.57,171.83,11120.0,164.7632,164.8591,164.6097,164.8591,11120.0
2023-04-14 12:00:00,171.84,171.85,171.36,171.44,6405.0,164.8687,164.8783,164.4082,164.4849,6405.0
2023-04-14 12:05:00,171.52,172.3,171.41,172.3,56950.0,164.5617,165.3101,164.4562,165.3101,56950.0
2023-04-14 12:10:00,172.3,172.55,172.14,172.15,33915.0,165.3101,165.5499,165.1565,165.1661,33915.0
2023-04-14 12:15:00,172.14,172.29,171.76,171.81,14723.0,165.1565,165.3005,164.792,164.8399,14723.0
2023-04-14 12:20:00,171.74,171.78,171.41,171.47,5258.0,164.7728,164.8112,164.4562,164.5137,5258.0
2023-04-14 12:25:00,171.51,171.66,171.48,171.63,3581.0,164.5521,164.696,164.5233,164.6672,3581.0
2023-04-14 12:30:00,171.57,171.65,171.4,171.51,6281.0,164.6097,164.6864,164.4466,164.5521,6281.0
2023-04-14 12:35:00,171.55,171.56,171.22,171.24,6633.0,164.5905,164.6001,164.2739,164.2931,6633.0
2023-04-14 12:40:00,171.17,171.32,171.1,171.11,4374.0,164.2259,164.3698,164.1587,164.1683,4374.0
2023-04-14 12:45:00,171.0,171.11,170.96,171.08,7516.0,164.0628,164.1683,164.0244,164.1396,7516.0
2023-04-14 12:50:00,171.1,171.18,171.06,171.16,3950.0,164.1587,164.2355,164.1204,164.2163,3950.0
2023-04-14 12:55:00,171.13,171.18,170.98,171.06,3423.0,164.1875,164.2355,164.0436,164.1204,3423.0
2023-04-14 13:00:00,171.07,171.59,171.07,171.57,8277.0,164.13,164.6289,164.13,164.6097,8277.0
2023-04-14 13:05:00,171.63,171.83,171.56,171.6,5738.0,164.6672,164.8591,164.6001,164.6385,5738.0
2023-04-14 13:10:00,171.67,171.82,171.59,171.75,2000.0,164.7056,164.8495,164.6289,164.7824,2000.0
2023-04-14 13:15:00,171.71,171.85,171.7,171.7,4313.0,164.744,164.8783,164.7344,164.7344,4313.0
2023-04-14 13:20:00,171.77,171.77,171.18,171.29,4458.0,164.8016,164.8016,164.2355,164.341,4458.0
2023-04-14 13:25:00,171.29,171.32,170.85,170.85,4607.0,164.341,164.3698,163.9189,163.9189,4607.0
2023-04-14 13:30:00,170.88,170.88,170.6,170.78,5564.0,163.9477,163.9477,163.679,163.8517,5564.0
2023-04-14 13:35:00,170.67,170.67,170.5,170.64,4491.0,163.7462,163.7462,163.5831,163.7174,4491.0
2023-04-14 13:40:00,170.65,170.96,170.56,170.57,5077.0,163.727,164.0244,163.6406,163.6502,5077.0
2023-04-14 13:45:00,170.62,170.83,170.52,170.79,6423.0,163.6982,163.8997,163.6023,163.8613,6423.0
2023-04-14 13:50:00,170.78,170.85,170.66,170.76,6516.0,163.8517,163.9189,163.7366,163.8325,6516.0
2023-04-14 13:55:00,170.72,171.04,170.72,170.97,9099.0,163.7942,164.1012,163.7942,164.034,9099.0
2023-04-14 14:00:00,170.92,170.94,170.75,170.77,7378.0,163.986,164.0052,163.8229,163.8421,7378.0
2023-04-14 14:05:00,170.77,171.19,170.66,171.08,7922.0,163.8421,164.2451,163.7366,164.1396,7922.0
2023-04-14 14:10:00,171.16,171.51,171.16,171.51,3228.0,164.2163,164.5521,164.2163,164.5521,3228.0
2023-04-14 14:15:00,171.55,171.74,171.47,171.7,6193.0,164.5905,164.7728,164.5137,164.7344,6193.0
2023-04-14 14:20:00,171.68,172.03,171.67,171.94,7968.0,164.7152,165.051,164.7056,164.9647,7968.0
2023-04-14 14:25:00,171.94,171.99,171.86,171.93,11399.0,164.9647,165.0126,164.8879,164.9551,11399.0
2023-04-14 14:30:00,172.01,172.17,172.01,172.17,3180.0,165.0318,165.1853,165.0318,165.1853,3180.0
2023-04-14 14:35:00,172.21,172.21,171.99,171.99,4346.0,165.2237,165.2237,165.0126,165.0126,4346.0
2023-04-14 14:40:00,172.0,172.15,171.89,172.15,3493.0,165.0222,165.1661,164.9167,165.1661,3493.0
2023-04-14 14:45:00,172.11,172.11,171.87,172.06,4309.0,165.1278,165.1278,164.8975,165.0798,4309.0
2023-04-14 14:50:00,172.08,172.08,171.81,171.84,7947.0,165.099,165.099,164.8399,164.8687,7947.0
2023-04-14 14:55:00,171.92,172.07,171.92,172.02,5493.0,164.9455,165.0894,164.9455,165.0414,5493.0
2023-04-14 15:00:00,172.05,172.08,171.78,171.9,5504.0,165.0702,165.099,164.8112,164.9263,5504.0
2023-04-14 15:05:00,171.96,171.96,171.73,171.75,4653.0,164.9839,164.9839,164.7632,164.7824,4653.0
2023-04-14 15:10:00,171.75,171.76,171.57,171.58,6646.0,164.7824,164.792,164.6097,164.6193,6646.0
2023-04-14 15:15:00,171.58,171.7,171.36,171.67,11958.0,164.6193,164.7344,164.4082,164.7056,11958.0
2023-04-14 15:20:00,171.62,171.84,171.51,171.8,14951.0,164.6576,164.8687,164.5521,164.8303,14951.0
2023-04-14 15:25:00,171.84,172.17,171.8,172.09,13332.0,164.8687,165.1853,164.8303,165.1086,13332.0
2023-04-14 15:30:00,172.07,172.19,172.01,172.18,10935.0,165.0894,165.2045,165.0318,165.1949,10935.0
2023-04-14 15:35:00,172.16,172.26,172.03,172.24,12936.0,165.1757,165.2717,165.051,165.2525,12936.0
2023-04-14 15:40:00,172.29,172.52,172.13,172.43,18118.0,165.3005,165.5211,165.147,165.4348,18118.0
2023-04-14 15:45:00,172.47,172.6,172.32,172.39,22534.0,165.4732,165.5979,165.3292,165.3964,22534.0
2023-04-14 15:50:00,172.34,172.35,172.07,172.12,37270.0,165.3484,165.358,165.0894,165.1374,37270.0
2023-04-14 15:55:00,172.13,172.49,172.1,172.35,100411.0,165.147,165.4923,165.1182,165.358,100411.0
2023-04-17 09:30:00,170.58,172.07,170.58,172.07,27044.0,163.6598,165.0894,163.6598,165.0894,27044.0
2023-04-17 09:35:00,172.02,172.93,171.82,172.62,5949.0,165.0414,165.9145,164.8495,165.6171,5949.0
2023-04-17 09:40:00,172.45,172.56,172.25,172.55,7270.0,165.454,165.5595,165.2621,165.5499,7270.0
2023-04-17 09:45:00,172.7,172.75,171.81,171.99,8805.0,165.6938,165.7418,164.8399,165.0126,8805.0
2023-04-17 09:50:00,171.96,172.21,171.77,171.92,7295.0,164.9839,165.2237,164.8016,164.9455,7295.0
2023-04-17 09:55:00,171.79,172.36,171.72,172.36,8150.0,164.8207,165.3676,164.7536,165.3676,8150.0
2023-04-17 10:00:00,172.38,172.73,172.12,172.14,10041.0,165.3868,165.7226,165.1374,165.1565,10041.0
2023-04-17 10:05:00,172.22,172.74,172.22,172.69,5025.0,165.2333,165.7322,165.2333,165.6842,5025.0
2023-04-17 10:10:00,172.68,172.77,172.42,172.77,1604.0,165.6746,165.761,165.4252,165.761,1604.0
2023-04-17 10:15:00,172.88,172.95,172.64,172.86,3114.0,165.8665,165.9337,165.6363,165.8473,3114.0
2023-04-17 10:20:00,172.92,173.3,172.92,173.21,3495.0,165.9049,166.2695,165.9049,166.1831,3495.0
2023-04-17 10:25:00,173.25,173.26,173.04,173.05,3339.0,166.2215,166.2311,166.02,166.0296,3339.0
2023-04-17 10:30:00,173.03,173.39,173.03,173.23,5282.0,166.0104,166.3558,166.0104,166.2023,5282.0
2023-04-17 10:35:00,173.28,173.3,172.65,172.95,8817.0,166.2503,166.2695,165.6459,165.9337,8817.0
2023-04-17 10:40:00,172.94,173.0,172.67,172.98,6752.0,165.9241,165.9817,165.665,165.9625,6752.0
2023-04-17 10:45:00,172.9,173.13,172.9,173.13,2300.0,165.8857,166.1064,165.8857,166.1064,2300.0
2023-04-17 10:50:00,173.15,173.36,172.97,173.12,3936.0,166.1256,166.3271,165.9529,166.0968,3936.0
2023-04-17 10:55:00,173.12,173.65,172.99,173.55,8730.0,166.0968,166.6053,165.9721,166.5093,8730.0
2023-04-17 11:00:00,173.65,173.68,173.27,173.29,8250.0,166.6053,166.6341,166.2407,166.2599,8250.0
2023-04-17 11:05:00,173.42,173.49,173.24,173.37,3523.0,166.3846,166.4518,166.2119,166.3366,3523.0
2023-04-17 11:10:00,173.27,173.43,172.91,173.02,5677.0,166.2407,166.3942,165.8953,166.0008,5677.0
2023-04-17 11:15:00,173.0,173.23,172.78,172.79,7161.0,165.9817,166.2023,165.7706,165.7802,7161.0
2023-04-17 11:20:00,172.8,173.16,172.67,173.16,5508.0,165.7898,166.1352,165.665,166.1352,5508.0
2023-04-17 11:25:00,173.24,173.33,172.88,172.9,4350.0,166.2119,166.2983,165.8665,165.8857,4350.0
2023-04-17 11:30:00,172.89,173.08,172.6,172.88,7696.0,165.8761,166.0584,165.5979,165.8665,7696.0
2023-04-17 11:35:00,172.79,172.92,172.59,172.78,2705.0,165.7802,165.9049,165.5883,165.7706,2705.0
2023-04-17 11:40:00,172.87,172.94,172.55,172.64,3193.0,165.8569,165.9241,165.5499,165.6363,3193.0
2023-04-17 11:45:00,172.72,172.88,172.71,172.78,2210.0,165.713,165.8665,165.7034,165.7706,2210.0
2023-04-17 11:50:00,172.94,173.03,172.82,172.95,4939.0,165.9241,166.0104,165.809,165.9337,4939.0
2023-04-17 11:55:00,172.92,172.93,172.68,172.72,4808.0,165.9049,165.9145,165.6746,165.713,4808.0
2023-04-17 12:00:00,172.66,172.71,172.56,172.57,2805.0,165.6555,165.7034,165.5595,165.5691,2805.0
2023-04-17 12:05:00,172.64,172.66,172.45,172.54,3284.0,165.6363,165.6555,165.454,165.5403,3284.0
2023-04-17 12:10:00,172.61,172.67,172.21,172.36,6157.0,165.6075,165.665,165.2237,165.3676,6157.0
2023-04-17 12:15:00,172.37,172.51,172.19,172.41,3894.0,165.3772,165.5115,165.2045,165.4156,3894.0
2023-04-17 12:20:00,172.4,172.47,172.19,172.27,1760.0,165.406,165.4732,165.2045,165.2813,1760.0
2023-04-17 12:25:00,172.39,172.59,172.39,172.54,2260.0,165.3964,165.5883,165.3964,165.5403,2260.0
2023-04-17 12:30:00,172.58,172.63,172.51,172.61,1925.0,165.5787,165.6267,165.5115,165.6075,1925.0
2023-04-17 12:35:00,172.63,172.91,172.63,172.89,2225.0,165.6267,165.8953,165.6267,165.8761,2225.0
2023-04-17 12:40:00,172.88,172.92,172.65,172.76,3256.0,165.8665,165.9049,165.6459,165.7514,3256.0
2023-04-17 12:45:00,172.87,172.92,172.78,172.89,5795.0,165.8569,165.9049,165.7706,165.8761,5795.0
2023-04-17 12:50:00,172.89,173.05,172.84,172.89,4532.0,165.8761,166.0296,165.8282,165.8761,4532.0
2023-04-17 12:55:00,172.93,173.04,172.87,173.01,2080.0,165.9145,166.02,165.8569,165.9913,2080.0
2023-04-17 13:00:00,173.09,173.21,173.03,173.15,2426.0,166.068,166.1831,166.0104,166.1256,2426.0
2023-04-17 13:05:00,173.14,173.18,172.99,173.14,3211.0,166.116,166.1544,165.9721,166.116,3211.0
2023-04-17 13:10:00,173.15,173.24,173.06,173.24,3528.0,166.1256,166.2119,166.0392,166.2119,3528.0
2023-04-17 13:15:00,173.14,173.43,173.14,173.31,2216.0,166.116,166.3942,166.116,166.2791,2216.0
2023-04-17 13:20:00,173.39,173.39,173.14,173.14,1021.0,166.3558,166.3558,166.116,166.116,1021.0
2023-04-17 13:25:00,173.2,173.33,173.15,173.29,1691.0,166.1735,166.2983,166.1256,166.2599,1691.0
2023-04-17 13:30:00,173.3,173.54,173.28,173.47,2300.0,166.2695,166.4998,166.2503,166.4326,2300.0
2023-04-17 13:35:00,173.46,173.66,173.38,173.66,4108.0,166.423,166.6149,166.3462,166.6149,4108.0
2023-04-17 13:40:00,173.68,173.72,173.47,173.49,4797.0,166.6341,166.6725,166.4326,166.4518,4797.0
2023-04-17 13:45:00,173.47,173.5,173.36,173.36,2041.0,166.4326,166.4614,166.3271,166.3271,2041.0
2023-04-17 13:50:00,173.39,173.41,173.24,173.39,2329.0,166.3558,166.375,166.2119,166.3558,2329.0
2023-04-17 13:55:00,173.33,173.39,173.17,173.22,3594.0,166.2983,166.3558,166.1448,166.1927,3594.0
2023-04-17 14:00:00,173.09,173.13,173.03,173.12,1735.0,166.068,166.1064,166.0104,166.0968,1735.0
2023-04-17 14:05:00,173.03,173.07,172.91,173.07,4703.0,166.0104,166.0488,165.8953,166.0488,4703.0
2023-04-17 14:10:00,172.96,173.08,172.88,172.92,14557.0,165.9433,166.0584,165.8665,165.9049,14557.0
2023-04-17 14:15:00,172.88,172.89,172.81,172.85,1932.0,165.8665,165.8761,165.7994,165.8377,1932.0
2023-04-17 14:20:00,172.92,173.12,172.89,173.12,2400.0,165.9049,166.0968,165.8761,166.0968,2400.0
2023-04-17 14:25:00,173.18,173.28,173.17,173.24,1006.0,166.1544,166.2503,166.1448,166.2119,1006.0
2023-04-17 14:30:00,173.29,173.56,173.29,173.53,4302.0,166.2599,166.5189,166.2599,166.4902,4302.0
2023-04-17 14:35:00,173.47,173.55,173.44,173.46,2320.0,166.4326,166.5093,166.4038,166.423,2320.0
2023-04-17 14:40:00,173.58,173.77,173.54,173.75,5885.0,166.5381,166.7204,166.4998,166.7012,5885.0
2023-04-17 14:45:00,173.7,173.94,173.7,173.94,2721.0,166.6533,166.8835,166.6533,166.8835,2721.0
2023-04-17 14:50:00,173.95,174.08,173.86,173.99,4473.0,166.8931,167.0178,166.8068,166.9315,4473.0
2023-04-17 14:55:00,173.98,174.14,173.88,174.06,6362.0,166.9219,167.0754,166.826,166.9987,6362.0
2023-04-17 15:00:00,174.12,174.39,174.12,174.32,5325.0,167.0562,167.3153,167.0562,167.2481,5325.0
2023-04-17 15:05:00,174.38,174.51,174.26,174.4,7606.0,167.3057,167.4304,167.1905,167.3249,7606.0
2023-04-17 15:10:00,174.41,174.51,174.3,174.35,16668.0,167.3345,167.4304,167.2289,167.2769,16668.0
2023-04-17 15:15:00,174.41,174.63,174.41,174.52,10263.0,167.3345,167.5455,167.3345,167.44,10263.0
2023-04-17 15:20:00,174.56,174.73,174.56,174.63,8719.0,167.4784,167.6415,167.4784,167.5455,8719.0
2023-04-17 15:25:00,174.6,174.6,174.42,174.49,13912.0,167.5168,167.5168,167.3441,167.4112,13912.0
2023-04-17 15:30:00,174.48,174.48,174.08,174.14,9999.0,167.4016,167.4016,167.0178,167.0754,9999.0
2023-04-17 15:35:00,174.09,174.09,173.76,173.82,14926.0,167.0274,167.0274,166.7108,166.7684,14926.0
2023-04-17 15:40:00,173.78,174.04,173.71,174.04,19219.0,166.73,166.9795,166.6629,166.9795,19219.0
2023-04-17 15:45:00,174.02,174.06,173.71,174.05,18985.0,166.9603,166.9987,166.6629,166.9891,18985.0
2023-04-17 15:50:00,174.08,174.53,173.99,174.49,36072.0,167.0178,167.4496,166.9315,167.4112,36072.0
2023-04-17 15:55:00,174.47,174.63,174.3,174.53,86321.0,167.392,167.5455,167.2289,167.4496,86321.0
2023-04-18 09:30:00,176.42,177.45,176.26,177.38,35324.0,169.2629,170.2511,169.1094,170.184,35324.0
2023-04-18 09:35:00,177.39,177.48,176.9,177.09,9129.0,170.1936,170.2799,169.7234,169.9057,9129.0
2023-04-18 09:40:00,177.09,177.42,176.86,176.87,6619.0,169.9057,170.2223,169.6851,169.6947,6619.0
2023-04-18 09:45:00,176.88,177.13,176.54,176.55,6744.0,169.7043,169.9441,169.378,169.3876,6744.0
2023-04-18 09:50:00,176.56,176.56,175.7,175.85,12992.0,169.3972,169.3972,168.5721,168.716,12992.0
2023-04-18 09:55:00,175.9,176.21,175.07,175.47,11658.0,168.764,169.0614,167.9677,168.3515,11658.0
2023-04-18 10:00:00,175.46,175.69,174.79,174.94,12599.0,168.3419,168.5625,167.699,167.843,12599.0
2023-04-18 10:05:00,174.9,175.7,174.88,175.65,11535.0,167.8046,168.5721,167.7854,168.5242,11535.0
2023-04-18 10:10:00,175.62,175.62,175.17,175.46,9871.0,168.4954,168.4954,168.0636,168.3419,9871.0
2023-04-18 10:15:00,175.36,175.81,175.36,175.78,9716.0,168.2459,168.6777,168.2459,168.6489,9716.0
2023-04-18 10:20:00,175.82,175.95,175.72,175.95,5093.0,168.6873,168.812,168.5913,168.812,5093.0
2023-04-18 10:25:00,175.83,175.83,175.25,175.31,7300.0,168.6969,168.6969,168.1404,168.1979,7300.0
2023-04-18 10:30:00,175.26,175.26,174.57,174.98,10171.0,168.15,168.15,167.488,167.8813,10171.0
2023-04-18 10:35:00,174.99,175.25,174.94,175.18,5094.0,167.8909,168.1404,167.843,168.0732,5094.0
2023-04-18 10:40:00,175.31,175.58,175.31,175.47,3398.0,168.1979,168.457,168.1979,168.3515,3398.0
2023-04-18 10:45:00,175.54,175.65,174.93,175.03,9060.0,168.4186,168.5242,167.8334,167.9293,9060.0
2023-04-18 10:50:00,174.89,175.22,174.68,174.96,6393.0,167.795,168.1116,167.5935,167.8621,6393.0
2023-04-18 10:55:00,175.06,175.4,175.06,175.24,5079.0,167.9581,168.2843,167.9581,168.1308,5079.0
2023-04-18 11:00:00,175.35,175.71,175.33,175.64,6416.0,168.2363,168.5817,168.2171,168.5146,6416.0
2023-04-18 11:05:00,175.62,175.84,175.56,175.84,15458.0,168.4954,168.7064,168.4378,168.7064,15458.0
2023-04-18 11:10:00,175.85,176.09,175.76,176.05,6950.0,168.716,168.9463,168.6297,168.9079,6950.0
2023-04-18 11:15:00,176.05,176.2,175.89,176.18,9526.0,168.9079,169.0518,168.7544,169.0327,9526.0
2023-04-18 11:20:00,176.07,176.09,175.51,175.51,5555.0,168.9271,168.9463,168.3898,168.3898,5555.0
2023-04-18 11:25:00,175.58,175.71,175.38,175.57,5691.0,168.457,168.5817,168.2651,168.4474,5691.0
2023-04-18 11:30:00,175.62,175.67,175.45,175.45,3734.0,168.4954,168.5433,168.3323,168.3323,3734.0
2023-04-18 11:35:00,175.41,175.43,174.61,174.68,6430.0,168.2939,168.3131,167.5263,167.5935,6430.0
2023-04-18 11:40:00,174.68,175.26,174.67,175.22,8031.0,167.5935,168.15,167.5839,168.1116,8031.0
2023-04-18 11:45:00,175.23,175.27,175.1,175.18,3524.0,168.1212,168.1596,167.9965,168.0732,3524.0
2023-04-18 11:50:00,175.19,175.19,174.95,175.14,5715.0,168.0828,168.0828,167.8526,168.0348,5715.0
2023-04-18 11:55:00,175.2,175.2,175.01,175.08,1400.0,168.0924,168.0924,167.9101,167.9773,1400.0
2023-04-18 12:00:00,175.12,175.31,175.03,175.19,5281.0,168.0157,168.1979,167.9293,168.0828,5281.0
2023-04-18 12:05:00,175.19,175.47,175.17,175.44,5713.0,168.0828,168.3515,168.0636,168.3227,5713.0
2023-04-18 12:10:00,175.5,175.71,175.5,175.68,9700.0,168.3802,168.5817,168.3802,168.5529,9700.0
2023-04-18 12:15:00,175.62,175.69,175.51,175.69,4482.0,168.4954,168.5625,168.3898,168.5625,4482.0
2023-04-18 12:20:00,175.63,175.73,175.61,175.64,3704.0,168.505,168.6009,168.4858,168.5146,3704.0
2023-04-18 12:25:00,175.6,175.66,175.49,175.66,7807.0,168.4762,168.5337,168.3706,168.5337,7807.0
2023-04-18 12:30:00,175.69,175.82,175.4,175.56,9126.0,168.5625,168.6873,168.2843,168.4378,9126.0
2023-04-18 12:35:00,175.56,175.57,175.25,175.33,9335.0,168.4378,168.4474,168.1404,168.2171,9335.0
2023-04-18 12:40:00,175.34,175.56,175.29,175.44,14836.0,168.2267,168.4378,168.1788,168.3227,14836.0
2023-04-18 12:45:00,175.4,175.4,175.1,175.16,4359.0,168.2843,168.2843,167.9965,168.054,4359.0
2023-04-18 12:50:00,175.26,175.26,174.99,175.03,4979.0,168.15,168.15,167.8909,167.9293,4979.0
2023-04-18 12:55:00,175.07,175.21,175.03,175.18,6284.0,167.9677,168.102,167.9293,168.0732,6284.0
2023-04-18 13:00:00,175.21,175.29,175.13,175.29,4527.0,168.102,168.1788,168.0252,168.1788,4527.0
2023-04-18 13:05:00,175.33,175.6,175.25,175.52,4417.0,168.2171,168.4762,168.1404,168.3994,4417.0
2023-04-18 13:10:00,175.52,175.53,175.37,175.44,7167.0,168.3994,168.409,168.2555,168.3227,7167.0
2023-04-18 13:15:00,175.39,175.46,175.26,175.45,3524.0,168.2747,168.3419,168.15,168.3323,3524.0
2023-04-18 13:20:00,175.46,175.46,175.26,175.26,4079.0,168.3419,168.3419,168.15,168.15,4079.0
2023-04-18 13:25:00,175.23,175.27,175.12,175.25,2600.0,168.1212,168.1596,168.0157,168.1404,2600.0
2023-04-18 13:30:00,175.22,175.41,175.2,175.41,4680.0,168.1116,168.2939,168.0924,168.2939,4680.0
2023-04-18 13:35:00,175.42,175.64,175.39,175.45,19689.0,168.3035,168.5146,168.2747,168.3323,19689.0
2023-04-18 13:40:00,175.45,175.62,175.42,175.58,3053.0,168.3323,168.4954,168.3035,168.457,3053.0
2023-04-18 13:45:00,175.54,175.58,175.41,175.41,2805.0,168.4186,168.457,168.2939,168.2939,2805.0
2023-04-18 13:50:00,175.38,175.4,175.34,175.34,4305.0,168.2651,168.2843,168.2267,168.2267,4305.0
2023-04-18 13:55:00,175.3,175.44,174.86,174.86,17882.0,168.1884,168.3227,167.7662,167.7662,17882.0
2023-04-18 14:00:00,174.87,175.13,174.86,175.09,5131.0,167.7758,168.0252,167.7662,167.9869,5131.0
2023-04-18 14:05:00,175.09,175.09,174.62,174.8,6503.0,167.9869,167.9869,167.5359,167.7086,6503.0
2023-04-18 14:10:00,174.79,175.01,174.75,174.97,6935.0,167.699,167.9101,167.6607,167.8717,6935.0
2023-04-18 14:15:00,174.95,175.02,174.85,174.94,8095.0,167.8526,167.9197,167.7566,167.843,8095.0
2023-04-18 14:20:00,175.01,175.27,174.83,175.27,4744.0,167.9101,168.1596,167.7374,168.1596,4744.0
2023-04-18 14:25:00,175.27,175.36,175.2,175.22,4200.0,168.1596,168.2459,168.0924,168.1116,4200.0
2023-04-18 14:30:00,175.27,175.34,175.22,175.25,4715.0,168.1596,168.2267,168.1116,168.1404,4715.0
2023-04-18 14:35:00,175.25,175.5,175.24,175.43,6916.0,168.1404,168.3802,168.1308,168.3131,6916.0
2023-04-18 14:40:00,175.43,175.43,175.02,175.13,5330.0,168.3131,168.3131,167.9197,168.0252,5330.0
2023-04-18 14:45:00,175.15,175.15,174.6,174.78,7718.0,168.0444,168.0444,167.5168,167.6894,7718.0
2023-04-18 14:50:00,174.76,174.8,174.55,174.73,4833.0,167.6703,167.7086,167.4688,167.6415,4833.0
2023-04-18 14:55:00,174.64,174.82,174.62,174.75,5163.0,167.5551,167.7278,167.5359,167.6607,5163.0
2023-04-18 15:00:00,174.78,174.94,174.74,174.94,6516.0,167.6894,167.843,167.6511,167.843,6516.0
2023-04-18 15:05:00,174.94,175.1,174.93,175.06,5932.0,167.843,167.9965,167.8334,167.9581,5932.0
2023-04-18 15:10:00,175.08,175.29,175.08,175.27,8057.0,167.9773,168.1788,167.9773,168.1596,8057.0
2023-04-18 15:15:00,175.28,175.36,175.17,175.25,5741.0,168.1692,168.2459,168.0636,168.1404,5741.0
2023-04-18 15:20:00,175.28,175.35,175.14,175.14,6257.0,168.1692,168.2363,168.0348,168.0348,6257.0
2023-04-18 15:25:00,175.12,175.19,174.92,175.17,7485.0,168.0157,168.0828,167.8238,168.0636,7485.0
2023-04-18 15:30:00,175.14,175.35,175.07,175.32,8548.0,168.0348,168.2363,167.9677,168.2075,8548.0
2023-04-18 15:35:00,175.35,175.62,175.27,175.5,12054.0,168.2363,168.4954,168.1596,168.3802,12054.0
2023-04-18 15:40:00,175.46,175.65,175.4,175.51,13439.0,168.3419,168.5242,168.2843,168.3898,13439.0
2023-04-18 15:45:00,175.51,175.54,175.28,175.43,10300.0,168.3898,168.4186,168.1692,168.3131,10300.0
2023-04-18 15:50:00,175.45,175.83,175.39,175.75,36203.0,168.3323,168.6969,168.2747,168.6201,36203.0
2023-04-18 15:55:00,175.76,175.93,175.7,175.81,76105.0,168.6297,168.7928,168.5721,168.6777,76105.0
2023-04-19 09:30:00,173.52,174.46,173.14,173.92,30896.0,166.4806,167.3824,166.116,166.8643,30896.0
2023-04-19 09:35:00,173.91,174.58,173.81,174.58,7994.0,166.8547,167.4976,166.7588,167.4976,7994.0
2023-04-19 09:40:00,174.2,174.42,174.06,174.18,8549.0,167.133,167.3441,166.9987,167.1138,8549.0
2023-04-19 09:45:00,174.06,174.16,173.8,173.8,9712.0,166.9987,167.0946,166.7492,166.7492,9712.0
2023-04-19 09:50:00,173.88,174.2,173.31,173.38,13677.0,166.826,167.133,166.2791,166.3462,13677.0
2023-04-19 09:55:00,173.31,173.44,173.08,173.09,3007.0,166.2791,166.4038,166.0584,166.068,3007.0
2023-04-19 10:00:00,173.18,173.45,173.04,173.23,7569.0,166.1544,166.4134,166.02,166.2023,7569.0
2023-04-19 10:05:00,173.23,173.31,172.9,172.96,8380.0,166.2023,166.2791,165.8857,165.9433,8380.0
2023-04-19 10:10:00,172.99,173.1,172.75,172.83,7527.0,165.9721,166.0776,165.7418,165.8186,7527.0
2023-04-19 10:15:00,172.9,172.94,172.6,172.81,6747.0,165.8857,165.9241,165.5979,165.7994,6747.0
2023-04-19 10:20:00,172.78,173.03,172.7,172.86,4925.0,165.7706,166.0104,165.6938,165.8473,4925.0
2023-04-19 10:25:00,172.85,173.1,172.83,173.08,5426.0,165.8377,166.0776,165.8186,166.0584,5426.0
2023-04-19 10:30:00,173.09,173.22,173.03,173.18,4579.0,166.068,166.1927,166.0104,166.1544,4579.0
2023-04-19 10:35:00,173.05,173.17,172.94,173.17,1500.0,166.0296,166.1448,165.9241,166.1448,1500.0
2023-04-19 10:40:00,173.46,173.51,173.27,173.5,3220.0,166.423,166.471,166.2407,166.4614,3220.0
2023-04-19 10:45:00,173.57,173.57,173.23,173.23,3104.0,166.5285,166.5285,166.2023,166.2023,3104.0
2023-04-19 10:50:00,173.31,173.59,173.3,173.35,3148.0,166.2791,166.5477,166.2695,166.3175,3148.0
2023-04-19 10:55:00,173.46,173.59,173.41,173.44,2599.0,166.423,166.5477,166.375,166.4038,2599.0
2023-04-19 11:00:00,173.49,173.49,173.26,173.35,5789.0,166.4518,166.4518,166.2311,166.3175,5789.0
2023-04-19 11:05:00,173.39,173.39,173.0,173.0,4144.0,166.3558,166.3558,165.9817,165.9817,4144.0
2023-04-19 11:10:00,173.06,173.28,172.87,173.17,3477.0,166.0392,166.2503,165.8569,166.1448,3477.0
2023-04-19 11:15:00,173.24,173.36,173.02,173.13,3336.0,166.2119,166.3271,166.0008,166.1064,3336.0
2023-04-19 11:20:00,173.06,173.13,172.7,172.74,2493.0,166.0392,166.1064,165.6938,165.7322,2493.0
2023-04-19 11:25:00,172.66,172.77,172.48,172.77,1734.0,165.6555,165.761,165.4828,165.761,1734.0
2023-04-19 11:30:00,172.71,172.72,172.56,172.69,3950.0,165.7034,165.713,165.5595,165.6842,3950.0
2023-04-19 11:35:00,172.73,172.97,172.66,172.93,2273.0,165.7226,165.9529,165.6555,165.9145,2273.0
2023-04-19 11:40:00,172.86,172.94,172.61,172.64,2883.0,165.8473,165.9241,165.6075,165.6363,2883.0
2023-04-19 11:45:00,172.59,172.6,172.45,172.45,2308.0,165.5883,165.5979,165.454,165.454,2308.0
2023-04-19 11:50:00,172.46,172.65,172.45,172.56,1800.0,165.4636,165.6459,165.454,165.5595,1800.0
2023-04-19 11:55:00,172.53,172.74,172.45,172.65,2200.0,165.5307,165.7322,165.454,165.6459,2200.0
2023-04-19 12:00:00,172.69,172.84,172.56,172.59,2425.0,165.6842,165.8282,165.5595,165.5883,2425.0
2023-04-19 12:05:00,172.71,172.97,172.63,172.89,2500.0,165.7034,165.9529,165.6267,165.8761,2500.0
2023-04-19 12:10:00,172.8,172.95,172.8,172.95,2579.0,165.7898,165.9337,165.7898,165.9337,2579.0
2023-04-19 12:15:00,173.0,173.19,172.95,173.05,1600.0,165.9817,166.164,165.9337,166.0296,1600.0
2023-04-19 12:20:00,172.99,172.99,172.8,172.83,2900.0,165.9721,165.9721,165.7898,165.8186,2900.0
2023-04-19 12:25:00,172.86,172.98,172.82,172.93,1500.0,165.8473,165.9625,165.809,165.9145,1500.0
2023-04-19 12:30:00,172.94,173.17,172.94,173.1,1900.0,165.9241,166.1448,165.9241,166.0776,1900.0
2023-04-19 12:35:00,173.15,173.17,173.03,173.03,400.0,166.1256,166.1448,166.0104,166.0104,400.0
2023-04-19 12:40:00,173.13,173.37,173.13,173.34,1650.0,166.1064,166.3366,166.1064,166.3079,1650.0
2023-04-19 12:45:00,173.38,173.39,173.27,173.32,1943.0,166.3462,166.3558,166.2407,166.2887,1943.0
2023-04-19 12:50:00,173.32,173.62,173.28,173.54,6804.0,166.2887,166.5765,166.2503,166.4998,6804.0
2023-04-19 12:55:00,173.5,173.53,173.41,173.5,1800.0,166.4614,166.4902,166.375,166.4614,1800.0
2023-04-19 13:00:00,173.49,173.58,173.38,173.58,1902.0,166.4518,166.5381,166.3462,166.5381,1902.0
2023-04-19 13:05:00,173.65,173.93,173.64,173.72,3381.0,166.6053,166.8739,166.5957,166.6725,3381.0
2023-04-19 13:10:00,173.69,173.86,173.69,173.86,1000.0,166.6437,166.8068,166.6437,166.8068,1000.0
2023-04-19 13:15:00,173.82,173.91,173.54,173.67,4638.0,166.7684,166.8547,166.4998,166.6245,4638.0
2023-04-19 13:20:00,173.6,173.61,173.47,173.47,4768.0,166.5573,166.5669,166.4326,166.4326,4768.0
2023-04-19 13:25:00,173.47,173.67,173.37,173.67,1856.0,166.4326,166.6245,166.3366,166.6245,1856.0
2023-04-19 13:30:00,173.74,173.74,173.57,173.58,1873.0,166.6916,166.6916,166.5285,166.5381,1873.0
2023-04-19 13:35:00,173.58,173.64,173.45,173.57,2325.0,166.5381,166.5957,166.4134,166.5285,2325.0
2023-04-19 13:40:00,173.53,173.67,173.47,173.55,2619.0,166.4902,166.6245,166.4326,166.5093,2619.0
2023-04-19 13:45:00,173.56,173.58,173.43,173.43,2800.0,166.5189,166.5381,166.3942,166.3942,2800.0
2023-04-19 13:50:00,173.45,173.65,173.39,173.44,5397.0,166.4134,166.6053,166.3558,166.4038,5397.0
2023-04-19 13:55:00,173.5,173.58,173.44,173.58,3400.0,166.4614,166.5381,166.4038,166.5381,3400.0
2023-04-19 14:00:00,173.63,173.81,173.16,173.17,8415.0,166.5861,166.7588,166.1352,166.1448,8415.0
2023-04-19 14:05:00,173.24,173.44,173.18,173.4,3892.0,166.2119,166.4038,166.1544,166.3654,3892.0
2023-04-19 14:10:00,173.44,173.45,173.26,173.34,2827.0,166.4038,166.4134,166.2311,166.3079,2827.0
2023-04-19 14:15:00,173.3,173.5,173.28,173.29,2573.0,166.2695,166.4614,166.2503,166.2599,2573.0
2023-04-19 14:20:00,173.41,173.49,173.35,173.46,2359.0,166.375,166.4518,166.3175,166.423,2359.0
2023-04-19 14:25:00,173.52,173.55,173.39,173.49,2951.0,166.4806,166.5093,166.3558,166.4518,2951.0
2023-04-19 14:30:00,173.5,173.55,173.26,173.39,2291.0,166.4614,166.5093,166.2311,166.3558,2291.0
2023-04-19 14:35:00,173.35,173.53,173.34,173.49,1814.0,166.3175,166.4902,166.3079,166.4518,1814.0
2023-04-19 14:40:00,173.48,173.58,173.26,173.28,7371.0,166.4422,166.5381,166.2311,166.2503,7371.0
2023-04-19 14:45:00,173.33,173.37,173.18,173.28,9894.0,166.2983,166.3366,166.1544,166.2503,9894.0
2023-04-19 14:50:00,173.27,173.27,173.07,173.18,8383.0,166.2407,166.2407,166.0488,166.1544,8383.0
2023-04-19 14:55:00,173.15,173.35,173.06,173.34,11025.0,166.1256,166.3175,166.0392,166.3079,11025.0
2023-04-19 15:00:00,173.36,173.36,173.11,173.29,11447.0,166.3271,166.3271,166.0872,166.2599,11447.0
2023-04-19 15:05:00,173.29,173.35,173.08,173.34,9368.0,166.2599,166.3175,166.0584,166.3079,9368.0
2023-04-19 15:10:00,173.36,173.72,173.34,173.72,3762.0,166.3271,166.6725,166.3079,166.6725,3762.0
2023-04-19 15:15:00,173.71,173.76,173.3,173.54,41214.0,166.6629,166.7108,166.2695,166.4998,41214.0
2023-04-19 15:20:00,173.48,173.52,173.33,173.49,4133.0,166.4422,166.4806,166.2983,166.4518,4133.0
2023-04-19 15:25:00,173.44,173.44,173.08,173.18,5940.0,166.4038,166.4038,166.0584,166.1544,5940.0
2023-04-19 15:30:00,173.13,173.39,173.13,173.25,4482.0,166.1064,166.3558,166.1064,166.2215,4482.0
2023-04-19 15:35:00,173.25,173.25,173.04,173.06,8427.0,166.2215,166.2215,166.02,166.0392,8427.0
2023-04-19 15:40:00,173.0,173.07,172.87,172.98,12720.0,165.9817,166.0488,165.8569,165.9625,12720.0
2023-04-19 15:45:00,172.94,173.07,172.67,173.02,14913.0,165.9241,166.0488,165.665,166.0008,14913.0
2023-04-19 15:50:00,173.01,173.21,172.85,173.15,35514.0,165.9913,166.1831,165.8377,166.1256,35514.0
2023-04-19 15:55:00,173.08,173.08,172.71,172.78,116245.0,166.0584,166.0584,165.7034,165.7706,116245.0
2023-04-20 09:30:00,166.53,166.76,163.24,165.63,126062.0,159.7741,159.9948,156.6176,158.9106,126062.0
2023-04-20 09:35:00,165.62,166.45,165.01,165.15,46207.0,158.9011,159.6974,158.3158,158.4501,46207.0
2023-04-20 09:40:00,165.16,167.8,165.15,167.47,48219.0,158.4597,160.9926,158.4501,160.676,48219.0
2023-04-20 09:45:00,167.53,168.37,167.39,167.87,44374.0,160.7336,161.5395,160.5992,161.0598,44374.0
2023-04-20 09:50:00,167.87,169.49,167.57,169.21,74193.0,161.0598,162.6141,160.7719,162.3454,74193.0
2023-04-20 09:55:00,169.2,169.47,168.56,168.81,23193.0,162.3358,162.5949,161.7218,161.9616,23193.0
2023-04-20 10:00:00,168.81,169.78,168.67,169.06,32773.0,161.9616,162.8923,161.8273,162.2015,32773.0
2023-04-20 10:05:00,169.13,169.8,169.0,169.34,27767.0,162.2687,162.9115,162.1439,162.4701,27767.0
2023-04-20 10:10:00,169.35,170.46,169.26,169.98,20432.0,162.4797,163.5447,162.3934,163.0842,20432.0
2023-04-20 10:15:00,169.86,170.39,169.86,170.14,17509.0,162.969,163.4775,162.969,163.2377,17509.0
2023-04-20 10:20:00,170.23,170.37,169.32,169.37,13379.0,163.324,163.4584,162.451,162.4989,13379.0
2023-04-20 10:25:00,169.41,169.73,169.02,169.12,18137.0,162.5373,162.8443,162.1631,162.2591,18137.0
2023-04-20 10:30:00,169.2,169.62,169.12,169.43,22572.0,162.3358,162.7388,162.2591,162.5565,22572.0
2023-04-20 10:35:00,169.34,169.74,169.23,169.5,9834.0,162.4701,162.8539,162.3646,162.6236,9834.0
2023-04-20 10:40:00,169.49,169.97,169.2,169.87,14934.0,162.6141,163.0746,162.3358,162.9786,14934.0
2023-04-20 10:45:00,169.91,170.0,169.51,169.56,5040.0,163.017,163.1034,162.6332,162.6812,5040.0
2023-04-20 10:50:00,169.55,169.84,169.43,169.67,17686.0,162.6716,162.9499,162.5565,162.7868,17686.0
2023-04-20 10:55:00,169.61,170.21,169.45,170.21,8323.0,162.7292,163.3048,162.5757,163.3048,8323.0
2023-04-20 11:00:00,170.21,170.29,169.89,169.89,7053.0,163.3048,163.3816,162.9978,162.9978,7053.0
2023-04-20 11:05:00,169.89,170.02,169.12,169.13,14254.0,162.9978,163.1226,162.2591,162.2687,14254.0
2023-04-20 11:10:00,169.14,169.34,168.76,169.3,12979.0,162.2783,162.4701,161.9137,162.4318,12979.0
2023-04-20 11:15:00,169.31,169.34,168.97,169.03,10444.0,162.4414,162.4701,162.1152,162.1727,10444.0
2023-04-20 11:20:00,169.06,169.53,168.89,169.49,34039.0,162.2015,162.6524,162.0384,162.6141,34039.0
2023-04-20 11:25:00,169.44,170.11,169.34,170.1,13607.0,162.5661,163.2089,162.4701,163.1993,13607.0
2023-04-20 11:30:00,170.08,170.12,169.45,169.46,10967.0,163.1801,163.2185,162.5757,162.5853,10967.0
2023-04-20 11:35:00,169.49,169.75,169.42,169.72,7089.0,162.6141,162.8635,162.5469,162.8347,7089.0
2023-04-20 11:40:00,169.67,170.3,169.67,170.04,13498.0,162.7868,163.3912,162.7868,163.1417,13498.0
2023-04-20 11:45:00,170.12,170.17,169.81,169.91,11242.0,163.2185,163.2665,162.9211,163.017,11242.0
2023-04-20 11:50:00,169.84,170.12,169.68,170.03,7888.0,162.9499,163.2185,162.7963,163.1321,7888.0
2023-04-20 11:55:00,170.01,170.38,169.83,170.16,8291.0,163.113,163.4679,162.9403,163.2569,8291.0
2023-04-20 12:00:00,170.25,170.34,170.12,170.22,8234.0,163.3432,163.4296,163.2185,163.3144,8234.0
2023-04-20 12:05:00,170.19,170.42,170.09,170.1,8214.0,163.2857,163.5063,163.1897,163.1993,8214.0
2023-04-20 12:10:00,170.16,170.44,170.15,170.29,7416.0,163.2569,163.5255,163.2473,163.3816,7416.0
2023-04-20 12:15:00,170.34,170.5,170.32,170.32,8427.0,163.4296,163.5831,163.4104,163.4104,8427.0
2023-04-20 12:20:00,170.43,170.48,170.24,170.4,6746.0,163.5159,163.5639,163.3336,163.4871,6746.0
2023-04-20 12:25:00,170.3,170.66,170.21,170.51,10069.0,163.3912,163.7366,163.3048,163.5927,10069.0
2023-04-20 12:30:00,170.51,170.83,170.51,170.81,8844.0,163.5927,163.8997,163.5927,163.8805,8844.0
2023-04-20 12:35:00,170.72,170.91,170.64,170.69,6835.0,163.7942,163.9764,163.7174,163.7654,6835.0
2023-04-20 12:40:00,170.68,170.87,170.68,170.73,26799.0,163.7558,163.9381,163.7558,163.8038,26799.0
2023-04-20 12:45:00,170.79,171.34,170.79,171.13,11986.0,163.8613,164.389,163.8613,164.1875,11986.0
2023-04-20 12:50:00,171.14,171.59,171.13,171.4,5060.0,164.1971,164.6289,164.1875,164.4466,5060.0
2023-04-20 12:55:00,171.42,171.83,171.26,171.77,45990.0,164.4658,164.8591,164.3122,164.8016,45990.0
2023-04-20 13:00:00,171.82,171.96,171.65,171.65,14873.0,164.8495,164.9839,164.6864,164.6864,14873.0
2023-04-20 13:05:00,171.65,171.81,171.51,171.78,7530.0,164.6864,164.8399,164.5521,164.8112,7530.0
2023-04-20 13:10:00,171.78,172.39,171.74,172.35,56119.0,164.8112,165.3964,164.7728,165.358,56119.0
2023-04-20 13:15:00,172.3,172.3,171.93,171.96,8148.0,165.3101,165.3101,164.9551,164.9839,8148.0
2023-04-20 13:20:00,171.98,172.21,171.85,172.16,14740.0,165.003,165.2237,164.8783,165.1757,14740.0
2023-04-20 13:25:00,172.16,172.19,172.05,172.11,7321.0,165.1757,165.2045,165.0702,165.1278,7321.0
2023-04-20 13:30:00,172.16,172.21,171.95,172.12,7848.0,165.1757,165.2237,164.9743,165.1374,7848.0
2023-04-20 13:35:00,172.15,172.29,171.94,172.07,15850.0,165.1661,165.3005,164.9647,165.0894,15850.0
2023-04-20 13:40:00,172.09,172.26,172.02,172.19,7600.0,165.1086,165.2717,165.0414,165.2045,7600.0
2023-04-20 13:45:00,172.2,172.41,172.18,172.25,12398.0,165.2141,165.4156,165.1949,165.2621,12398.0
2023-04-20 13:50:00,172.23,172.37,171.95,172.27,16338.0,165.2429,165.3772,164.9743,165.2813,16338.0
2023-04-20 13:55:00,172.31,172.41,171.94,172.0,8205.0,165.3197,165.4156,164.9647,165.0222,8205.0
2023-04-20 14:00:00,172.01,172.01,171.71,171.89,19197.0,165.0318,165.0318,164.744,164.9167,19197.0
2023-04-20 14:05:00,171.91,171.92,171.68,171.92,25213.0,164.9359,164.9455,164.7152,164.9455,25213.0
2023-04-20 14:10:00,171.86,172.21,171.86,171.87,6318.0,164.8879,165.2237,164.8879,164.8975,6318.0
2023-04-20 14:15:00,171.79,171.88,171.28,171.34,12034.0,164.8207,164.9071,164.3314,164.389,12034.0
2023-04-20 14:20:00,171.3,171.42,171.11,171.18,9524.0,164.3506,164.4658,164.1683,164.2355,9524.0
2023-04-20 14:25:00,171.07,171.07,170.7,170.75,6113.0,164.13,164.13,163.775,163.8229,6113.0
2023-04-20 14:30:00,170.69,170.88,170.45,170.66,6853.0,163.7654,163.9477,163.5351,163.7366,6853.0
2023-04-20 14:35:00,170.66,170.7,170.31,170.36,4816.0,163.7366,163.775,163.4008,163.4488,4816.0
2023-04-20 14:40:00,170.41,170.41,169.93,170.01,9505.0,163.4967,163.4967,163.0362,163.113,9505.0
2023-04-20 14:45:00,170.01,170.11,169.73,169.73,13910.0,163.113,163.2089,162.8443,162.8443,13910.0
2023-04-20 14:50:00,169.68,170.07,169.67,169.94,8110.0,162.7963,163.1705,162.7868,163.0458,8110.0
2023-04-20 14:55:00,169.81,170.25,169.81,170.23,4365.0,162.9211,163.3432,162.9211,163.324,4365.0
2023-04-20 15:00:00,170.23,170.34,169.69,169.78,3887.0,163.324,163.4296,162.8059,162.8923,3887.0
2023-04-20 15:05:00,169.7,169.78,169.54,169.59,6246.0,162.8155,162.8923,162.662,162.71,6246.0
2023-04-20 15:10:00,169.57,169.59,169.27,169.27,7807.0,162.6908,162.71,162.403,162.403,7807.0
2023-04-20 15:15:00,169.28,169.29,168.99,169.15,6673.0,162.4126,162.4222,162.1343,162.2878,6673.0
2023-04-20 15:20:00,169.12,169.26,168.95,169.12,5172.0,162.2591,162.3934,162.096,162.2591,5172.0
2023-04-20 15:25:00,168.98,169.08,168.65,168.67,5904.0,162.1247,162.2207,161.8081,161.8273,5904.0
2023-04-20 15:30:00,168.74,169.11,168.73,168.99,11563.0,161.8945,162.2495,161.8849,162.1343,11563.0
2023-04-20 15:35:00,169.0,169.27,168.82,169.24,11153.0,162.1439,162.403,161.9712,162.3742,11153.0
2023-04-20 15:40:00,169.28,169.35,168.88,168.94,16699.0,162.4126,162.4797,162.0288,162.0864,16699.0
2023-04-20 15:45:00,168.93,169.36,168.93,169.34,14952.0,162.0768,162.4893,162.0768,162.4701,14952.0
2023-04-20 15:50:00,169.3,169.59,168.9,169.39,33250.0,162.4318,162.71,162.048,162.5181,33250.0
2023-04-20 15:55:00,169.55,169.73,169.26,169.67,104355.0,162.6716,162.8443,162.3934,162.7868,104355.0
2023-04-21 09:30:00,168.63,169.18,167.64,167.64,45203.0,161.7889,162.3166,160.8391,160.8391,45203.0
2023-04-21 09:35:00,167.64,168.06,167.29,167.29,17523.0,160.8391,161.2421,160.5033,160.5033,17523.0
2023-04-21 09:40:00,167.21,167.37,166.84,166.97,4515.0,160.4266,160.5801,160.0716,160.1963,4515.0
2023-04-21 09:45:00,167.07,167.23,166.77,167.06,19473.0,160.2922,160.4457,160.0044,160.2826,19473.0
2023-04-21 09:50:00,167.01,167.01,166.01,166.09,28573.0,160.2347,160.2347,159.2752,159.352,28573.0
2023-04-21 09:55:00,166.0,166.23,165.57,165.63,16556.0,159.2656,159.4863,158.8531,158.9106,16556.0
2023-04-21 10:00:00,165.64,166.09,165.54,165.96,19418.0,158.9202,159.352,158.8243,159.2273,19418.0
2023-04-21 10:05:00,166.03,166.59,166.03,166.59,10526.0,159.2944,159.8317,159.2944,159.8317,10526.0
2023-04-21 10:10:00,166.6,167.34,166.59,167.31,11997.0,159.8413,160.5513,159.8317,160.5225,11997.0
2023-04-21 10:15:00,167.33,167.66,167.15,167.37,10885.0,160.5417,160.8583,160.369,160.5801,10885.0
2023-04-21 10:20:00,167.53,167.91,167.44,167.71,7413.0,160.7336,161.0982,160.6472,160.9063,7413.0
2023-04-21 10:25:00,167.8,168.36,167.75,168.0,9942.0,160.9926,161.5299,160.9446,161.1845,9942.0
2023-04-21 10:30:00,168.03,168.33,167.97,168.3,3763.0,161.2133,161.5011,161.1557,161.4723,3763.0
2023-04-21 10:35:00,168.36,168.36,167.87,167.88,5619.0,161.5299,161.5299,161.0598,161.0694,5619.0
2023-04-21 10:40:00,167.78,167.84,167.22,167.25,5424.0,160.9734,161.031,160.4361,160.4649,5424.0
2023-04-21 10:45:00,167.3,167.42,167.17,167.29,6661.0,160.5129,160.628,160.3882,160.5033,6661.0
2023-04-21 10:50:00,167.55,167.98,167.46,167.84,4743.0,160.7528,161.1653,160.6664,161.031,4743.0
2023-04-21 10:55:00,167.77,167.87,167.6,167.87,3531.0,160.9638,161.0598,160.8007,161.0598,3531.0
2023-04-21 11:00:00,167.89,168.41,167.86,168.34,5163.0,161.079,161.5779,161.0502,161.5107,5163.0
2023-04-21 11:05:00,168.33,168.33,167.73,167.77,5642.0,161.5011,161.5011,160.9255,160.9638,5642.0
2023-04-21 11:10:00,167.77,167.91,167.57,167.79,7057.0,160.9638,161.0982,160.7719,160.983,7057.0
2023-04-21 11:15:00,167.8,167.98,167.63,167.72,4940.0,160.9926,161.1653,160.8295,160.9159,4940.0
2023-04-21 11:20:00,167.77,168.25,167.76,168.16,4218.0,160.9638,161.4244,160.9542,161.338,4218.0
2023-04-21 11:25:00,168.21,168.34,168.19,168.25,5234.0,161.386,161.5107,161.3668,161.4244,5234.0
2023-04-21 11:30:00,168.26,168.51,168.22,168.51,8045.0,161.434,161.6738,161.3956,161.6738,8045.0
2023-04-21 11:35:00,168.44,168.45,168.0,168.17,6584.0,161.6067,161.6162,161.1845,161.3476,6584.0
2023-04-21 11:40:00,168.25,168.49,168.22,168.33,5289.0,161.4244,161.6546,161.3956,161.5011,5289.0
2023-04-21 11:45:00,168.41,168.42,167.82,167.83,3751.0,161.5779,161.5875,161.0118,161.0214,3751.0
2023-04-21 11:50:00,167.79,168.1,167.74,168.1,3846.0,160.983,161.2804,160.935,161.2804,3846.0
2023-04-21 11:55:00,168.15,168.43,168.14,168.38,2631.0,161.3284,161.5971,161.3188,161.5491,2631.0
2023-04-21 12:00:00,168.4,168.43,168.16,168.29,2356.0,161.5683,161.5971,161.338,161.4627,2356.0
2023-04-21 12:05:00,168.31,168.48,168.14,168.15,3838.0,161.4819,161.645,161.3188,161.3284,3838.0
2023-04-21 12:10:00,168.13,168.31,167.96,168.18,4170.0,161.3092,161.4819,161.1461,161.3572,4170.0
2023-04-21 12:15:00,168.23,168.46,168.22,168.46,2552.0,161.4052,161.6258,161.3956,161.6258,2552.0
2023-04-21 12:20:00,168.47,168.47,168.05,168.37,2700.0,161.6354,161.6354,161.2325,161.5395,2700.0
2023-04-21 12:25:00,168.26,168.28,167.99,168.12,1719.0,161.434,161.4531,161.1749,161.2996,1719.0
2023-04-21 12:30:00,168.12,168.15,168.04,168.15,4139.0,161.2996,161.3284,161.2229,161.3284,4139.0
2023-04-21 12:35:00,168.19,168.19,168.03,168.17,2960.0,161.3668,161.3668,161.2133,161.3476,2960.0
2023-04-21 12:40:00,168.15,168.15,167.99,168.08,2029.0,161.3284,161.3284,161.1749,161.2613,2029.0
2023-04-21 12:45:00,168.12,168.23,168.11,168.2,1800.0,161.2996,161.4052,161.29,161.3764,1800.0
2023-04-21 12:50:00,168.23,168.33,168.13,168.28,2315.0,161.4052,161.5011,161.3092,161.4531,2315.0
2023-04-21 12:55:00,168.23,168.37,168.19,168.26,2932.0,161.4052,161.5395,161.3668,161.434,2932.0
2023-04-21 13:00:00,168.34,168.37,168.17,168.22,4372.0,161.5107,161.5395,161.3476,161.3956,4372.0
2023-04-21 13:05:00,168.32,168.71,168.32,168.59,25313.0,161.4915,161.8657,161.4915,161.7506,25313.0
2023-04-21 13:10:00,168.6,168.63,168.36,168.49,10556.0,161.7602,161.7889,161.5299,161.6546,10556.0
2023-04-21 13:15:00,168.48,168.48,168.19,168.2,9777.0,161.645,161.645,161.3668,161.3764,9777.0
2023-04-21 13:20:00,168.19,168.2,168.0,168.03,5335.0,161.3668,161.3764,161.1845,161.2133,5335.0
2023-04-21 13:25:00,168.01,168.13,168.0,168.11,2800.0,161.1941,161.3092,161.1845,161.29,2800.0
2023-04-21 13:30:00,168.19,168.38,168.19,168.21,4800.0,161.3668,161.5491,161.3668,161.386,4800.0
2023-04-21 13:35:00,168.25,168.5,168.24,168.42,2900.0,161.4244,161.6642,161.4148,161.5875,2900.0
2023-04-21 13:40:00,168.43,168.87,168.43,168.77,20945.0,161.5971,162.0192,161.5971,161.9233,20945.0
2023-04-21 13:45:00,168.83,169.01,168.78,168.93,11015.0,161.9808,162.1535,161.9329,162.0768,11015.0
2023-04-21 13:50:00,168.97,169.12,168.91,169.04,10769.0,162.1152,162.2591,162.0576,162.1823,10769.0
2023-04-21 13:55:00,169.02,169.26,168.98,169.21,13284.0,162.1631,162.3934,162.1247,162.3454,13284.0
2023-04-21 14:00:00,169.25,169.62,169.18,169.51,12166.0,162.3838,162.7388,162.3166,162.6332,12166.0
2023-04-21 14:05:00,169.52,169.58,169.32,169.41,8669.0,162.6428,162.7004,162.451,162.5373,8669.0
2023-04-21 14:10:00,169.4,169.52,169.31,169.43,10363.0,162.5277,162.6428,162.4414,162.5565,10363.0
2023-04-21 14:15:00,169.39,169.52,169.27,169.36,9547.0,162.5181,162.6428,162.403,162.4893,9547.0
2023-04-21 14:20:00,169.36,169.44,169.3,169.4,6646.0,162.4893,162.5661,162.4318,162.5277,6646.0
2023-04-21 14:25:00,169.42,169.51,169.27,169.36,12951.0,162.5469,162.6332,162.403,162.4893,12951.0
2023-04-21 14:30:00,169.31,169.49,169.2,169.3,13081.0,162.4414,162.6141,162.3358,162.4318,13081.0
2023-04-21 14:35:00,169.3,169.3,169.12,169.15,8764.0,162.4318,162.4318,162.2591,162.2878,8764.0
2023-04-21 14:40:00,169.15,169.33,169.13,169.17,15737.0,162.2878,162.4605,162.2687,162.307,15737.0
2023-04-21 14:45:00,169.13,169.14,168.9,169.08,9598.0,162.2687,162.2783,162.048,162.2207,9598.0
2023-04-21 14:50:00,169.08,169.13,168.92,169.11,15449.0,162.2207,162.2687,162.0672,162.2495,15449.0
2023-04-21 14:55:00,169.13,169.44,169.09,169.41,11103.0,162.2687,162.5661,162.2303,162.5373,11103.0
2023-04-21 15:00:00,169.4,169.48,169.21,169.25,13327.0,162.5277,162.6045,162.3454,162.3838,13327.0
2023-04-21 15:05:00,169.23,169.29,168.74,169.0,15311.0,162.3646,162.4222,161.8945,162.1439,15311.0
2023-04-21 15:10:00,169.04,169.18,168.98,169.13,20558.0,162.1823,162.3166,162.1247,162.2687,20558.0
2023-04-21 15:15:00,169.09,169.42,169.09,169.41,9077.0,162.2303,162.5469,162.2303,162.5373,9077.0
2023-04-21 15:20:00,169.41,169.45,169.31,169.4,7800.0,162.5373,162.5757,162.4414,162.5277,7800.0
2023-04-21 15:25:00,169.4,169.4,169.13,169.36,9182.0,162.5277,162.5277,162.2687,162.4893,9182.0
2023-04-21 15:30:00,169.35,169.52,169.28,169.52,9794.0,162.4797,162.6428,162.4126,162.6428,9794.0
2023-04-21 15:35:00,169.52,169.65,169.41,169.44,14831.0,162.6428,162.7676,162.5373,162.5661,14831.0
2023-04-21 15:40:00,169.47,169.58,169.29,169.45,15011.0,162.5949,162.7004,162.4222,162.5757,15011.0
2023-04-21 15:45:00,169.43,169.67,169.39,169.62,29458.0,162.5565,162.7868,162.5181,162.7388,29458.0
2023-04-21 15:50:00,169.7,170.13,169.63,169.8,67725.0,162.8155,163.2281,162.7484,162.9115,67725.0
2023-04-21 15:55:00,169.8,169.95,169.68,169.83,112796.0,162.9115,163.0554,162.7963,162.9403,112796.0
2023-04-24 09:30:00,170.02,170.21,169.63,170.11,19438.0,163.1226,163.3048,162.7484,163.2089,19438.0
2023-04-24 09:35:00,170.27,170.74,170.26,170.34,3595.0,163.3624,163.8133,163.3528,163.4296,3595.0
2023-04-24 09:40:00,170.43,170.49,169.95,170.0,3389.0,163.5159,163.5735,163.0554,163.1034,3389.0
2023-04-24 09:45:00,170.0,170.02,169.35,169.36,4000.0,163.1034,163.1226,162.4797,162.4893,4000.0
2023-04-24 09:50:00,169.39,169.66,169.32,169.57,8149.0,162.5181,162.7772,162.451,162.6908,8149.0
2023-04-24 09:55:00,169.61,169.72,169.31,169.51,3198.0,162.7292,162.8347,162.4414,162.6332,3198.0
2023-04-24 10:00:00,169.47,169.64,169.29,169.45,10412.0,162.5949,162.758,162.4222,162.5757,10412.0
2023-04-24 10:05:00,169.5,169.5,168.87,169.28,15929.0,162.6236,162.6236,162.0192,162.4126,15929.0
2023-04-24 10:10:00,169.27,169.44,169.11,169.44,4083.0,162.403,162.5661,162.2495,162.5661,4083.0
2023-04-24 10:15:00,169.48,169.58,169.33,169.58,7413.0,162.6045,162.7004,162.4605,162.7004,7413.0
2023-04-24 10:20:00,169.65,169.77,169.51,169.69,3816.0,162.7676,162.8827,162.6332,162.8059,3816.0
2023-04-24 10:25:00,169.75,169.84,169.56,169.8,8158.0,162.8635,162.9499,162.6812,162.9115,8158.0
2023-04-24 10:30:00,169.84,169.91,169.47,169.5,5123.0,162.9499,163.017,162.5949,162.6236,5123.0
2023-04-24 10:35:00,169.37,169.47,169.0,169.0,3972.0,162.4989,162.5949,162.1439,162.1439,3972.0
2023-04-24 10:40:00,168.93,169.05,168.58,168.58,3709.0,162.0768,162.1919,161.741,161.741,3709.0
2023-04-24 10:45:00,168.57,168.74,168.57,168.68,3106.0,161.7314,161.8945,161.7314,161.8369,3106.0
2023-04-24 10:50:00,168.71,168.75,168.57,168.64,2300.0,161.8657,161.9041,161.7314,161.7985,2300.0
2023-04-24 10:55:00,168.64,168.64,168.54,168.55,2327.0,161.7985,161.7985,161.7026,161.7122,2327.0
2023-04-24 11:00:00,168.56,168.74,168.47,168.67,7219.0,161.7218,161.8945,161.6354,161.8273,7219.0
2023-04-24 11:05:00,168.67,168.81,168.54,168.56,10288.0,161.8273,161.9616,161.7026,161.7218,10288.0
2023-04-24 11:10:00,168.6,168.82,168.5,168.5,5229.0,161.7602,161.9712,161.6642,161.6642,5229.0
2023-04-24 11:15:00,168.56,168.75,168.53,168.75,18825.0,161.7218,161.9041,161.693,161.9041,18825.0
2023-04-24 11:20:00,168.84,168.91,168.79,168.83,3659.0,161.9904,162.0576,161.9425,161.9808,3659.0
2023-04-24 11:25:00,168.79,169.04,168.73,168.73,5198.0,161.9425,162.1823,161.8849,161.8849,5198.0
2023-04-24 11:30:00,168.7,169.08,168.7,168.99,8003.0,161.8561,162.2207,161.8561,162.1343,8003.0
2023-04-24 11:35:00,168.98,169.13,168.93,169.08,5149.0,162.1247,162.2687,162.0768,162.2207,5149.0
2023-04-24 11:40:00,169.01,169.16,168.87,169.13,4115.0,162.1535,162.2974,162.0192,162.2687,4115.0
2023-04-24 11:45:00,169.09,169.16,168.99,169.03,3910.0,162.2303,162.2974,162.1343,162.1727,3910.0
2023-04-24 11:50:00,169.06,169.11,168.71,168.71,3771.0,162.2015,162.2495,161.8657,161.8657,3771.0
2023-04-24 11:55:00,168.75,168.87,168.63,168.73,3946.0,161.9041,162.0192,161.7889,161.8849,3946.0
2023-04-24 12:00:00,168.77,168.92,168.69,168.79,2522.0,161.9233,162.0672,161.8465,161.9425,2522.0
2023-04-24 12:05:00,168.72,168.8,168.63,168.8,6110.0,161.8753,161.952,161.7889,161.952,6110.0
2023-04-24 12:10:00,168.79,168.89,168.72,168.72,1801.0,161.9425,162.0384,161.8753,161.8753,1801.0
2023-04-24 12:15:00,168.75,168.94,168.66,168.94,4305.0,161.9041,162.0864,161.8177,162.0864,4305.0
2023-04-24 12:20:00,168.95,168.99,168.78,168.82,3317.0,162.096,162.1343,161.9329,161.9712,3317.0
2023-04-24 12:25:00,168.8,168.83,168.73,168.76,700.0,161.952,161.9808,161.8849,161.9137,700.0
2023-04-24 12:30:00,168.76,168.85,168.75,168.75,2164.0,161.9137,162.0,161.9041,161.9041,2164.0
2023-04-24 12:35:00,168.69,168.86,168.64,168.82,5709.0,161.8465,162.0096,161.7985,161.9712,5709.0
2023-04-24 12:40:00,168.87,168.91,168.69,168.75,2443.0,162.0192,162.0576,161.8465,161.9041,2443.0
2023-04-24 12:45:00,168.72,168.74,168.46,168.74,3775.0,161.8753,161.8945,161.6258,161.8945,3775.0
2023-04-24 12:50:00,168.84,168.86,168.65,168.73,1926.0,161.9904,162.0096,161.8081,161.8849,1926.0
2023-04-24 12:55:00,168.67,168.8,168.66,168.67,7264.0,161.8273,161.952,161.8177,161.8273,7264.0
2023-04-24 13:00:00,168.83,168.83,168.57,168.68,3770.0,161.9808,161.9808,161.7314,161.8369,3770.0
2023-04-24 13:05:00,168.61,168.66,168.51,168.58,6055.0,161.7698,161.8177,161.6738,161.741,6055.0
2023-04-24 13:10:00,168.65,168.91,168.65,168.91,3630.0,161.8081,162.0576,161.8081,162.0576,3630.0
2023-04-24 13:15:00,168.84,168.9,168.72,168.76,2418.0,161.9904,162.048,161.8753,161.9137,2418.0
2023-04-24 13:20:00,168.72,168.8,168.7,168.76,2472.0,161.8753,161.952,161.8561,161.9137,2472.0
2023-04-24 13:25:00,168.88,168.88,168.82,168.86,772.0,162.0288,162.0288,161.9712,162.0096,772.0
2023-04-24 13:30:00,168.82,168.92,168.82,168.92,2280.0,161.9712,162.0672,161.9712,162.0672,2280.0
2023-04-24 13:35:00,168.84,168.91,168.83,168.91,300.0,161.9904,162.0576,161.9808,162.0576,300.0
2023-04-24 13:40:00,168.9,169.03,168.9,168.96,3503.0,162.048,162.1727,162.048,162.1056,3503.0
2023-04-24 13:45:00,169.0,169.0,168.84,168.98,2615.0,162.1439,162.1439,161.9904,162.1247,2615.0
2023-04-24 13:50:00,168.91,169.41,168.91,169.41,7452.0,162.0576,162.5373,162.0576,162.5373,7452.0
2023-04-24 13:55:00,169.32,169.54,169.32,169.42,4208.0,162.451,162.662,162.451,162.5469,4208.0
2023-04-24 14:00:00,169.44,169.62,169.38,169.5,1710.0,162.5661,162.7388,162.5085,162.6236,1710.0
2023-04-24 14:05:00,169.6,169.6,169.42,169.48,1940.0,162.7196,162.7196,162.5469,162.6045,1940.0
2023-04-24 14:10:00,169.45,169.63,169.45,169.61,2282.0,162.5757,162.7484,162.5757,162.7292,2282.0
2023-04-24 14:15:00,169.63,169.63,169.47,169.53,4167.0,162.7484,162.7484,162.5949,162.6524,4167.0
2023-04-24 14:20:00,169.5,169.62,169.44,169.54,1955.0,162.6236,162.7388,162.5661,162.662,1955.0
2023-04-24 14:25:00,169.49,169.7,169.49,169.61,1719.0,162.6141,162.8155,162.6141,162.7292,1719.0
2023-04-24 14:30:00,169.66,169.66,169.33,169.37,3947.0,162.7772,162.7772,162.4605,162.4989,3947.0
2023-04-24 14:35:00,169.38,169.5,169.38,169.39,2238.0,162.5085,162.6236,162.5085,162.5181,2238.0
2023-04-24 14:40:00,169.5,169.5,169.43,169.49,1252.0,162.6236,162.6236,162.5565,162.6141,1252.0
2023-04-24 14:45:00,169.49,169.77,169.43,169.76,1825.0,162.6141,162.8827,162.5565,162.8731,1825.0
2023-04-24 14:50:00,169.79,169.88,169.73,169.82,2706.0,162.9019,162.9882,162.8443,162.9307,2706.0
2023-04-24 14:55:00,169.83,169.87,169.75,169.87,5838.0,162.9403,162.9786,162.8635,162.9786,5838.0
2023-04-24 15:00:00,169.8,169.85,169.7,169.71,4531.0,162.9115,162.9595,162.8155,162.8251,4531.0
2023-04-24 15:05:00,169.68,169.75,169.61,169.7,3644.0,162.7963,162.8635,162.7292,162.8155,3644.0
2023-04-24 15:10:00,169.72,169.85,169.71,169.77,4198.0,162.8347,162.9595,162.8251,162.8827,4198.0
2023-04-24 15:15:00,169.79,169.79,169.59,169.71,4058.0,162.9019,162.9019,162.71,162.8251,4058.0
2023-04-24 15:20:00,169.73,169.75,169.56,169.58,3733.0,162.8443,162.8635,162.6812,162.7004,3733.0
2023-04-24 15:25:00,169.61,169.68,169.56,169.63,3239.0,162.7292,162.7963,162.6812,162.7484,3239.0
2023-04-24 15:30:00,169.61,169.85,169.58,169.73,5089.0,162.7292,162.9595,162.7004,162.8443,5089.0
2023-04-24 15:35:00,169.76,169.8,169.5,169.7,5199.0,162.8731,162.9115,162.6236,162.8155,5199.0
2023-04-24 15:40:00,169.72,169.93,169.63,169.9,8393.0,162.8347,163.0362,162.7484,163.0074,8393.0
2023-04-24 15:45:00,169.86,170.09,169.81,170.09,12437.0,162.969,163.1897,162.9211,163.1897,12437.0
2023-04-24 15:50:00,169.96,169.99,169.72,169.74,29799.0,163.065,163.0938,162.8347,162.8539,29799.0
2023-04-24 15:55:00,169.68,169.94,169.56,169.94,97692.0,162.7963,163.0458,162.6812,163.0458,97692.0
2023-04-25 09:30:00,168.78,168.78,168.27,168.39,11609.0,161.9329,161.9329,161.4435,161.5587,11609.0
2023-04-25 09:35:00,168.53,168.56,167.8,167.8,5231.0,161.693,161.7218,160.9926,160.9926,5231.0
2023-04-25 09:40:00,167.88,168.23,167.8,168.18,6378.0,161.0694,161.4052,160.9926,161.3572,6378.0
2023-04-25 09:45:00,168.2,168.2,167.5,167.77,6440.0,161.3764,161.3764,160.7048,160.9638,6440.0
2023-04-25 09:50:00,167.77,167.9,167.49,167.55,11910.0,160.9638,161.0886,160.6952,160.7528,11910.0
2023-04-25 09:55:00,167.51,167.83,167.42,167.78,2279.0,160.7144,161.0214,160.628,160.9734,2279.0
2023-04-25 10:00:00,167.76,168.25,167.76,167.99,4410.0,160.9542,161.4244,160.9542,161.1749,4410.0
2023-04-25 10:05:00,168.03,168.05,167.69,167.86,4182.0,161.2133,161.2325,160.8871,161.0502,4182.0
2023-04-25 10:10:00,167.82,167.82,167.35,167.46,4900.0,161.0118,161.0118,160.5609,160.6664,4900.0
2023-04-25 10:15:00,167.33,167.38,167.12,167.33,6714.0,160.5417,160.5897,160.3402,160.5417,6714.0
2023-04-25 10:20:00,167.22,167.28,166.97,166.99,6887.0,160.4361,160.4937,160.1963,160.2155,6887.0
2023-04-25 10:25:00,166.92,167.2,166.85,167.11,9964.0,160.1483,160.417,160.0812,160.3306,9964.0
2023-04-25 10:30:00,167.18,167.44,166.98,166.98,7297.0,160.3978,160.6472,160.2059,160.2059,7297.0
2023-04-25 10:35:00,166.95,166.97,166.64,166.68,10447.0,160.1771,160.1963,159.8797,159.9181,10447.0
2023-04-25 10:40:00,166.64,166.74,166.55,166.55,4428.0,159.8797,159.9756,159.7933,159.7933,4428.0
2023-04-25 10:45:00,166.5,167.04,166.48,167.04,4948.0,159.7454,160.2634,159.7262,160.2634,4948.0
2023-04-25 10:50:00,167.03,167.05,166.58,166.58,4207.0,160.2539,160.273,159.8221,159.8221,4207.0
2023-04-25 10:55:00,166.55,166.63,166.42,166.49,5125.0,159.7933,159.8701,159.6686,159.7358,5125.0
2023-04-25 11:00:00,166.54,166.56,166.12,166.12,6804.0,159.7837,159.8029,159.3808,159.3808,6804.0
2023-04-25 11:05:00,166.2,166.26,165.94,166.26,14347.0,159.4575,159.5151,159.2081,159.5151,14347.0
2023-04-25 11:10:00,166.2,166.31,165.96,165.98,13276.0,159.4575,159.5631,159.2273,159.2465,13276.0
2023-04-25 11:15:00,165.93,165.94,165.6,165.68,15916.0,159.1985,159.2081,158.8819,158.9586,15916.0
2023-04-25 11:20:00,165.72,165.96,165.38,165.52,11595.0,158.997,159.2273,158.6708,158.8051,11595.0
2023-04-25 11:25:00,165.53,165.69,165.43,165.53,3600.0,158.8147,158.9682,158.7188,158.8147,3600.0
2023-04-25 11:30:00,165.45,165.45,165.15,165.26,11612.0,158.738,158.738,158.4501,158.5557,11612.0
2023-04-25 11:35:00,165.2,165.34,165.11,165.19,5646.0,158.4981,158.6324,158.4117,158.4885,5646.0
2023-04-25 11:40:00,165.19,165.31,164.95,165.2,9865.0,158.4885,158.6036,158.2582,158.4981,9865.0
2023-04-25 11:45:00,165.17,165.45,165.17,165.4,7855.0,158.4693,158.738,158.4693,158.69,7855.0
2023-04-25 11:50:00,165.41,165.44,165.15,165.22,35952.0,158.6996,158.7284,158.4501,158.5173,35952.0
2023-04-25 11:55:00,165.27,165.35,165.07,165.27,6977.0,158.5653,158.642,158.3734,158.5653,6977.0
2023-04-25 12:00:00,165.26,165.34,164.97,164.97,8847.0,158.5557,158.6324,158.2774,158.2774,8847.0
2023-04-25 12:05:00,165.02,165.03,164.8,165.03,5857.0,158.3254,158.335,158.1143,158.335,5857.0
2023-04-25 12:10:00,165.05,165.22,164.94,165.05,4585.0,158.3542,158.5173,158.2486,158.3542,4585.0
2023-04-25 12:15:00,164.99,165.45,164.87,165.37,6383.0,158.2966,158.738,158.1815,158.6612,6383.0
2023-04-25 12:20:00,165.45,165.75,165.45,165.45,4394.0,158.738,159.0258,158.738,158.738,4394.0
2023-04-25 12:25:00,165.41,165.45,165.09,165.21,8630.0,158.6996,158.738,158.3926,158.5077,8630.0
2023-04-25 12:30:00,165.24,165.42,165.05,165.05,4092.0,158.5365,158.7092,158.3542,158.3542,4092.0
2023-04-25 12:35:00,165.12,165.32,165.12,165.32,7299.0,158.4213,158.6132,158.4213,158.6132,7299.0
2023-04-25 12:40:00,165.34,165.67,165.34,165.67,3085.0,158.6324,158.949,158.6324,158.949,3085.0
2023-04-25 12:45:00,165.6,165.71,165.53,165.57,13441.0,158.8819,158.9874,158.8147,158.8531,13441.0
2023-04-25 12:50:00,165.51,165.66,165.44,165.58,6554.0,158.7955,158.9394,158.7284,158.8627,6554.0
2023-04-25 12:55:00,165.51,165.78,165.49,165.78,7904.0,158.7955,159.0546,158.7763,159.0546,7904.0
2023-04-25 13:00:00,165.84,166.03,165.69,165.69,15320.0,159.1121,159.2944,158.9682,158.9682,15320.0
2023-04-25 13:05:00,165.69,165.89,165.36,165.41,18167.0,158.9682,159.1601,158.6516,158.6996,18167.0
2023-04-25 13:10:00,165.38,165.58,165.3,165.35,10348.0,158.6708,158.8627,158.594,158.642,10348.0
2023-04-25 13:15:00,165.29,165.36,164.76,165.09,21301.0,158.5844,158.6516,158.0759,158.3926,21301.0
2023-04-25 13:20:00,165.08,165.36,164.97,165.03,13830.0,158.383,158.6516,158.2774,158.335,13830.0
2023-04-25 13:25:00,165.03,165.26,164.92,165.14,20791.0,158.335,158.5557,158.2295,158.4405,20791.0
2023-04-25 13:30:00,165.22,165.31,164.99,165.31,6204.0,158.5173,158.6036,158.2966,158.6036,6204.0
2023-04-25 13:35:00,165.33,165.47,165.09,165.2,24482.0,158.6228,158.7571,158.3926,158.4981,24482.0
2023-04-25 13:40:00,165.18,165.62,165.15,165.62,11018.0,158.4789,158.9011,158.4501,158.9011,11018.0
2023-04-25 13:45:00,165.62,165.66,165.42,165.51,20760.0,158.9011,158.9394,158.7092,158.7955,20760.0
2023-04-25 13:50:00,165.52,165.52,165.02,165.07,19688.0,158.8051,158.8051,158.3254,158.3734,19688.0
2023-04-25 13:55:00,165.09,165.39,165.06,165.33,17684.0,158.3926,158.6804,158.3638,158.6228,17684.0
2023-04-25 14:00:00,165.37,165.6,165.32,165.34,20440.0,158.6612,158.8819,158.6132,158.6324,20440.0
2023-04-25 14:05:00,165.34,165.48,164.87,164.87,16293.0,158.6324,158.7667,158.1815,158.1815,16293.0
2023-04-25 14:10:00,164.89,165.06,164.84,164.92,22140.0,158.2007,158.3638,158.1527,158.2295,22140.0
2023-04-25 14:15:00,164.96,165.19,164.81,164.89,12431.0,158.2678,158.4885,158.1239,158.2007,12431.0
2023-04-25 14:20:00,164.91,165.38,164.9,165.34,7565.0,158.2199,158.6708,158.2103,158.6324,7565.0
2023-04-25 14:25:00,165.37,165.69,165.37,165.69,3938.0,158.6612,158.9682,158.6612,158.9682,3938.0
2023-04-25 14:30:00,165.68,165.98,165.68,165.74,7729.0,158.9586,159.2465,158.9586,159.0162,7729.0
2023-04-25 14:35:00,165.75,166.04,165.68,165.85,5023.0,159.0258,159.304,158.9586,159.1217,5023.0
2023-04-25 14:40:00,165.73,165.76,165.38,165.47,5712.0,159.0066,159.0354,158.6708,158.7571,5712.0
2023-04-25 14:45:00,165.48,165.84,165.44,165.82,8314.0,158.7667,159.1121,158.7284,159.0929,8314.0
2023-04-25 14:50:00,165.88,165.88,165.17,165.25,15487.0,159.1505,159.1505,158.4693,158.5461,15487.0
2023-04-25 14:55:00,165.16,165.4,165.12,165.36,11763.0,158.4597,158.69,158.4213,158.6516,11763.0
2023-04-25 15:00:00,165.38,165.49,165.18,165.21,6759.0,158.6708,158.7763,158.4789,158.5077,6759.0
2023-04-25 15:05:00,165.19,165.31,165.1,165.17,22073.0,158.4885,158.6036,158.4022,158.4693,22073.0
2023-04-25 15:10:00,165.14,165.39,164.98,165.14,7891.0,158.4405,158.6804,158.287,158.4405,7891.0
2023-04-25 15:15:00,165.14,165.17,164.87,165.02,45635.0,158.4405,158.4693,158.1815,158.3254,45635.0
2023-04-25 15:20:00,165.08,165.43,164.88,164.93,24628.0,158.383,158.7188,158.1911,158.239,24628.0
2023-04-25 15:25:00,164.97,165.0,164.62,164.76,15457.0,158.2774,158.3062,157.9416,158.0759,15457.0
2023-04-25 15:30:00,164.77,165.01,164.59,164.85,43686.0,158.0855,158.3158,157.9128,158.1623,43686.0
2023-04-25 15:35:00,164.82,164.93,164.58,164.88,17721.0,158.1335,158.239,157.9032,158.1911,17721.0
2023-04-25 15:40:00,164.88,164.95,164.35,164.46,29110.0,158.1911,158.2582,157.6826,157.7881,29110.0
2023-04-25 15:45:00,164.41,164.7,164.36,164.55,32560.0,157.7401,158.0184,157.6922,157.8745,32560.0
2023-04-25 15:50:00,164.56,165.33,162.31,165.14,123078.0,157.8841,158.6228,155.7253,158.4405,123078.0
2023-04-25 15:55:00,165.09,165.09,164.32,164.47,150434.0,158.3926,158.3926,157.6538,157.7977,150434.0
2023-04-26 09:30:00,165.01,165.85,164.87,164.94,26769.0,158.3158,159.1217,158.1815,158.2486,26769.0
2023-04-26 09:35:00,165.17,165.47,165.0,165.37,13153.0,158.4693,158.7571,158.3062,158.6612,13153.0
2023-04-26 09:40:00,165.36,165.36,164.6,164.77,7309.0,158.6516,158.6516,157.9224,158.0855,7309.0
2023-04-26 09:45:00,164.67,164.77,164.25,164.49,30355.0,157.9896,158.0855,157.5866,157.8169,30355.0
2023-04-26 09:50:00,164.52,164.52,163.46,163.63,17801.0,157.8457,157.8457,156.8287,156.9918,17801.0
2023-04-26 09:55:00,163.88,164.3,163.58,164.24,22471.0,157.2316,157.6346,156.9438,157.577,22471.0
2023-04-26 10:00:00,164.18,164.35,164.01,164.25,14543.0,157.5195,157.6826,157.3564,157.5866,14543.0
2023-04-26 10:05:00,164.3,165.25,164.3,164.95,15484.0,157.6346,158.5461,157.6346,158.2582,15484.0
2023-04-26 10:10:00,164.99,165.61,164.95,164.98,12262.0,158.2966,158.8915,158.2582,158.287,12262.0
2023-04-26 10:15:00,164.91,165.14,164.68,164.94,11507.0,158.2199,158.4405,157.9992,158.2486,11507.0
2023-04-26 10:20:00,164.95,165.15,164.79,165.06,12000.0,158.2582,158.4501,158.1047,158.3638,12000.0
2023-04-26 10:25:00,165.07,165.62,164.98,165.55,9818.0,158.3734,158.9011,158.287,158.8339,9818.0
2023-04-26 10:30:00,165.52,165.53,165.09,165.14,5084.0,158.8051,158.8147,158.3926,158.4405,5084.0
2023-04-26 10:35:00,165.07,165.08,164.72,164.93,7251.0,158.3734,158.383,158.0376,158.239,7251.0
2023-04-26 10:40:00,164.94,165.08,164.83,164.95,4732.0,158.2486,158.383,158.1431,158.2582,4732.0
2023-04-26 10:45:00,164.96,165.57,164.95,165.57,5711.0,158.2678,158.8531,158.2582,158.8531,5711.0
2023-04-26 10:50:00,165.57,165.71,165.45,165.62,6697.0,158.8531,158.9874,158.738,158.9011,6697.0
2023-04-26 10:55:00,165.49,165.67,165.49,165.55,2210.0,158.7763,158.949,158.7763,158.8339,2210.0
2023-04-26 11:00:00,165.5,165.98,165.5,165.98,5187.0,158.7859,159.2465,158.7859,159.2465,5187.0
2023-04-26 11:05:00,166.0,166.28,165.96,166.19,3771.0,159.2656,159.5343,159.2273,159.4479,3771.0
2023-04-26 11:10:00,166.19,166.58,166.19,166.56,6333.0,159.4479,159.8221,159.4479,159.8029,6333.0
2023-04-26 11:15:00,166.59,167.04,166.59,166.64,12338.0,159.8317,160.2634,159.8317,159.8797,12338.0
2023-04-26 11:20:00,166.66,166.72,166.32,166.46,8868.0,159.8989,159.9564,159.5727,159.707,8868.0
2023-04-26 11:25:00,166.41,166.41,166.11,166.27,8636.0,159.659,159.659,159.3712,159.5247,8636.0
2023-04-26 11:30:00,166.31,166.32,166.05,166.13,9372.0,159.5631,159.5727,159.3136,159.3904,9372.0
2023-04-26 11:35:00,166.15,166.22,165.77,165.96,7991.0,159.4096,159.4767,159.045,159.2273,7991.0
2023-04-26 11:40:00,165.97,166.1,165.97,166.06,6116.0,159.2369,159.3616,159.2369,159.3232,6116.0
2023-04-26 11:45:00,166.08,166.21,166.01,166.08,7673.0,159.3424,159.4671,159.2752,159.3424,7673.0
2023-04-26 11:50:00,166.0,166.01,165.85,165.94,3595.0,159.2656,159.2752,159.1217,159.2081,3595.0
2023-04-26 11:55:00,165.86,165.91,165.57,165.61,5106.0,159.1313,159.1793,158.8531,158.8915,5106.0
2023-04-26 12:00:00,165.64,165.93,165.64,165.93,5494.0,158.9202,159.1985,158.9202,159.1985,5494.0
2023-04-26 12:05:00,165.88,166.18,165.88,166.05,15360.0,159.1505,159.4383,159.1505,159.3136,15360.0
2023-04-26 12:10:00,166.0,166.0,165.72,165.86,5849.0,159.2656,159.2656,158.997,159.1313,5849.0
2023-04-26 12:15:00,165.88,165.89,165.57,165.59,9753.0,159.1505,159.1601,158.8531,158.8723,9753.0
2023-04-26 12:20:00,165.59,165.8,165.53,165.8,7192.0,158.8723,159.0738,158.8147,159.0738,7192.0
2023-04-26 12:25:00,165.87,165.96,165.75,165.93,7267.0,159.1409,159.2273,159.0258,159.1985,7267.0
2023-04-26 12:30:00,165.93,165.96,165.55,165.55,10233.0,159.1985,159.2273,158.8339,158.8339,10233.0
2023-04-26 12:35:00,165.55,165.71,165.45,165.7,6299.0,158.8339,158.9874,158.738,158.9778,6299.0
2023-04-26 12:40:00,165.78,165.88,165.69,165.8,8639.0,159.0546,159.1505,158.9682,159.0738,8639.0
2023-04-26 12:45:00,165.91,165.95,165.85,165.94,4500.0,159.1793,159.2177,159.1217,159.2081,4500.0
2023-04-26 12:50:00,165.94,166.05,165.72,165.72,18825.0,159.2081,159.3136,158.997,158.997,18825.0
2023-04-26 12:55:00,165.72,165.84,165.56,165.56,20594.0,158.997,159.1121,158.8435,158.8435,20594.0
2023-04-26 13:00:00,165.63,165.65,165.53,165.56,17650.0,158.9106,158.9298,158.8147,158.8435,17650.0
2023-04-26 13:05:00,165.53,165.6,165.22,165.36,4283.0,158.8147,158.8819,158.5173,158.6516,4283.0
2023-04-26 13:10:00,165.42,165.49,165.35,165.49,2942.0,158.7092,158.7763,158.642,158.7763,2942.0
2023-04-26 13:15:00,165.46,165.46,165.2,165.24,5042.0,158.7475,158.7475,158.4981,158.5365,5042.0
2023-04-26 13:20:00,165.2,165.2,164.96,164.99,4216.0,158.4981,158.4981,158.2678,158.2966,4216.0
2023-04-26 13:25:00,164.95,165.22,164.95,165.22,8805.0,158.2582,158.5173,158.2582,158.5173,8805.0
2023-04-26 13:30:00,165.31,165.5,165.25,165.5,13568.0,158.6036,158.7859,158.5461,158.7859,13568.0
2023-04-26 13:35:00,165.51,165.55,165.24,165.37,20290.0,158.7955,158.8339,158.5365,158.6612,20290.0
2023-04-26 13:40:00,165.37,165.62,165.11,165.11,27829.0,158.6612,158.9011,158.4117,158.4117,27829.0
2023-04-26 13:45:00,165.02,165.1,164.57,164.66,5815.0,158.3254,158.4022,157.8937,157.98,5815.0
2023-04-26 13:50:00,164.66,164.72,164.43,164.71,7060.0,157.98,158.0376,157.7593,158.028,7060.0
2023-04-26 13:55:00,164.67,164.85,164.54,164.73,4600.0,157.9896,158.1623,157.8649,158.0472,4600.0
2023-04-26 14:00:00,164.61,164.71,164.42,164.58,5209.0,157.932,158.028,157.7497,157.9032,5209.0
2023-04-26 14:05:00,164.63,164.63,164.38,164.39,7738.0,157.9512,157.9512,157.7114,157.721,7738.0
2023-04-26 14:10:00,164.4,164.4,164.29,164.38,3925.0,157.7305,157.7305,157.625,157.7114,3925.0
2023-04-26 14:15:00,164.38,164.48,164.2,164.34,4534.0,157.7114,157.8073,157.5387,157.673,4534.0
2023-04-26 14:20:00,164.35,164.67,164.25,164.65,4347.0,157.6826,157.9896,157.5866,157.9704,4347.0
2023-04-26 14:25:00,164.68,164.97,164.68,164.97,3455.0,157.9992,158.2774,157.9992,158.2774,3455.0
2023-04-26 14:30:00,164.94,164.97,164.67,164.68,6398.0,158.2486,158.2774,157.9896,157.9992,6398.0
2023-04-26 14:35:00,164.64,164.66,164.38,164.46,6239.0,157.9608,157.98,157.7114,157.7881,6239.0
2023-04-26 14:40:00,164.46,164.54,164.3,164.53,9051.0,157.7881,157.8649,157.6346,157.8553,9051.0
2023-04-26 14:45:00,164.53,164.7,164.49,164.64,13352.0,157.8553,158.0184,157.8169,157.9608,13352.0
2023-04-26 14:50:00,164.63,164.85,164.54,164.79,26121.0,157.9512,158.1623,157.8649,158.1047,26121.0
2023-04-26 14:55:00,164.76,164.99,164.76,164.84,19754.0,158.0759,158.2966,158.0759,158.1527,19754.0
2023-04-26 15:00:00,164.84,164.85,164.47,164.49,12101.0,158.1527,158.1623,157.7977,157.8169,12101.0
2023-04-26 15:05:00,164.51,164.81,164.51,164.67,13949.0,157.8361,158.1239,157.8361,157.9896,13949.0
2023-04-26 15:10:00,164.7,165.15,164.7,165.15,12264.0,158.0184,158.4501,158.0184,158.4501,12264.0
2023-04-26 15:15:00,165.16,165.16,164.74,164.78,15326.0,158.4597,158.4597,158.0568,158.0951,15326.0
2023-04-26 15:20:00,164.83,164.97,164.69,164.82,13296.0,158.1431,158.2774,158.0088,158.1335,13296.0
2023-04-26 15:25:00,164.88,165.17,164.88,165.15,7407.0,158.1911,158.4693,158.1911,158.4501,7407.0
2023-04-26 15:30:00,165.14,165.3,165.02,165.03,15231.0,158.4405,158.594,158.3254,158.335,15231.0
2023-04-26 15:35:00,165.03,165.19,164.92,165.09,13420.0,158.335,158.4885,158.2295,158.3926,13420.0
2023-04-26 15:40:00,165.12,165.15,164.95,165.01,16575.0,158.4213,158.4501,158.2582,158.3158,16575.0
2023-04-26 15:45:00,164.96,165.05,164.68,164.85,26762.0,158.2678,158.3542,157.9992,158.1623,26762.0
2023-04-26 15:50:00,164.81,164.95,164.43,164.93,43177.0,158.1239,158.2582,157.7593,158.239,43177.0
2023-04-26 15:55:00,164.96,165.48,164.96,165.36,120220.0,158.2678,158.7667,158.2678,158.6516,120220.0
2023-04-27 09:30:00,160.46,160.63,155.47,155.52,198618.0,153.9504,154.1135,149.1628,149.2108,198618.0
2023-04-27 09:35:00,155.52,157.39,155.31,157.24,134950.0,149.2108,151.0049,149.0093,150.861,134950.0
2023-04-27 09:40:00,157.2,157.81,155.51,156.33,75558.0,150.8226,151.4079,149.2012,149.9879,75558.0
2023-04-27 09:45:00,156.34,156.48,155.68,156.01,50032.0,149.9975,150.1319,149.3643,149.6809,50032.0
2023-04-27 09:50:00,156.14,157.4,156.11,157.37,52375.0,149.8056,151.0145,149.7769,150.9857,52375.0
2023-04-27 09:55:00,157.43,158.23,157.26,158.04,73492.0,151.0433,151.8109,150.8802,151.6286,73492.0
2023-04-27 10:00:00,157.97,158.03,157.14,157.67,55581.0,151.5614,151.619,150.7651,151.2736,55581.0
2023-04-27 10:05:00,157.76,158.47,157.45,158.16,38064.0,151.3599,152.0411,151.0625,151.7437,38064.0
2023-04-27 10:10:00,158.08,158.79,157.96,158.6,58650.0,151.6669,152.3481,151.5518,152.1658,58650.0
2023-04-27 10:15:00,158.63,158.95,158.4,158.64,40741.0,152.1946,152.5016,151.974,152.2042,40741.0
2023-04-27 10:20:00,158.64,158.66,158.14,158.21,34413.0,152.2042,152.2234,151.7245,151.7917,34413.0
2023-04-27 10:25:00,158.2,158.72,157.98,158.69,43123.0,151.7821,152.281,151.571,152.2522,43123.0
2023-04-27 10:30:00,158.73,159.35,158.61,159.18,47329.0,152.2906,152.8854,152.1754,152.7223,47329.0
2023-04-27 10:35:00,159.13,159.69,159.12,159.47,24752.0,152.6743,153.2116,152.6647,153.0006,24752.0
2023-04-27 10:40:00,159.54,159.81,159.39,159.64,22271.0,153.0677,153.3268,152.9238,153.1637,22271.0
2023-04-27 10:45:00,159.63,159.88,159.37,159.42,44494.0,153.1541,153.3939,152.9046,152.9526,44494.0
2023-04-27 10:50:00,159.45,159.83,159.27,159.59,30462.0,152.9814,153.3459,152.8087,153.1157,30462.0
2023-04-27 10:55:00,159.56,159.75,159.32,159.61,17340.0,153.0869,153.2692,152.8566,153.1349,17340.0
2023-04-27 11:00:00,159.62,159.8,159.2,159.37,23686.0,153.1445,153.3172,152.7415,152.9046,23686.0
2023-04-27 11:05:00,159.32,159.72,159.04,159.28,15756.0,152.8566,153.2404,152.588,152.8183,15756.0
2023-04-27 11:10:00,159.38,159.8,159.22,159.8,35904.0,152.9142,153.3172,152.7607,153.3172,35904.0
2023-04-27 11:15:00,159.79,159.82,159.13,159.23,26073.0,153.3076,153.3364,152.6743,152.7703,26073.0
2023-04-27 11:20:00,159.21,159.96,159.11,159.95,22835.0,152.7511,153.4707,152.6552,153.4611,22835.0
2023-04-27 11:25:00,159.96,160.5,159.96,160.25,24570.0,153.4707,153.9888,153.4707,153.7489,24570.0
2023-04-27 11:30:00,160.25,160.57,160.01,160.02,15963.0,153.7489,154.0559,153.5186,153.5282,15963.0
2023-04-27 11:35:00,160.02,160.02,159.53,159.55,21719.0,153.5282,153.5282,153.0581,153.0773,21719.0
2023-04-27 11:40:00,159.53,159.66,159.38,159.45,11930.0,153.0581,153.1828,152.9142,152.9814,11930.0
2023-04-27 11:45:00,159.46,159.48,159.24,159.39,17640.0,152.991,153.0101,152.7799,152.9238,17640.0
2023-04-27 11:50:00,159.44,159.49,159.15,159.41,9445.0,152.9718,153.0197,152.6935,152.943,9445.0
2023-04-27 11:55:00,159.43,159.69,159.39,159.51,16688.0,152.9622,153.2116,152.9238,153.0389,16688.0
2023-04-27 12:00:00,159.61,159.64,159.39,159.55,9795.0,153.1349,153.1637,152.9238,153.0773,9795.0
2023-04-27 12:05:00,159.56,160.02,159.52,160.02,49747.0,153.0869,153.5282,153.0485,153.5282,49747.0
2023-04-27 12:10:00,160.15,160.22,159.86,160.19,8020.0,153.653,153.7201,153.3747,153.6913,8020.0
2023-04-27 12:15:00,160.19,160.25,159.97,160.12,7561.0,153.6913,153.7489,153.4803,153.6242,7561.0
2023-04-27 12:20:00,160.07,160.34,159.91,160.33,6252.0,153.5762,153.8353,153.4227,153.8257,6252.0
2023-04-27 12:25:00,160.29,160.31,160.12,160.18,4510.0,153.7873,153.8065,153.6242,153.6817,4510.0
2023-04-27 12:30:00,160.21,160.59,160.21,160.45,14537.0,153.7105,154.0751,153.7105,153.9408,14537.0
2023-04-27 12:35:00,160.43,160.44,160.25,160.41,6921.0,153.9216,153.9312,153.7489,153.9024,6921.0
2023-04-27 12:40:00,160.38,160.63,160.21,160.54,8371.0,153.8736,154.1135,153.7105,154.0271,8371.0
2023-04-27 12:45:00,160.5,160.64,160.21,160.21,10602.0,153.9888,154.1231,153.7105,153.7105,10602.0
2023-04-27 12:50:00,160.25,160.32,160.0,160.01,8048.0,153.7489,153.8161,153.509,153.5186,8048.0
2023-04-27 12:55:00,159.97,160.65,159.97,160.65,14077.0,153.4803,154.1327,153.4803,154.1327,14077.0
2023-04-27 13:00:00,160.64,160.85,160.64,160.85,20934.0,154.1231,154.3246,154.1231,154.3246,20934.0
2023-04-27 13:05:00,160.86,160.89,160.61,160.61,6301.0,154.3342,154.3629,154.0943,154.0943,6301.0
2023-04-27 13:10:00,160.63,160.71,160.52,160.59,6453.0,154.1135,154.1902,154.008,154.0751,6453.0
2023-04-27 13:15:00,160.57,160.92,160.55,160.6,7700.0,154.0559,154.3917,154.0367,154.0847,7700.0
2023-04-27 13:20:00,160.59,160.9,160.59,160.86,26464.0,154.0751,154.3725,154.0751,154.3342,26464.0
2023-04-27 13:25:00,160.83,161.25,160.82,161.2,13623.0,154.3054,154.7083,154.2958,154.6604,13623.0
2023-04-27 13:30:00,161.22,161.44,161.12,161.13,8682.0,154.6796,154.8906,154.5836,154.5932,8682.0
2023-04-27 13:35:00,161.12,161.27,160.99,161.14,6604.0,154.5836,154.7275,154.4589,154.6028,6604.0
2023-04-27 13:40:00,161.12,161.14,160.94,161.05,5646.0,154.5836,154.6028,154.4109,154.5165,5646.0
2023-04-27 13:45:00,161.05,161.44,160.98,161.33,11134.0,154.5165,154.8906,154.4493,154.7851,11134.0
2023-04-27 13:50:00,161.36,161.51,161.35,161.47,7260.0,154.8139,154.9578,154.8043,154.9194,7260.0
2023-04-27 13:55:00,161.47,161.58,161.39,161.49,23858.0,154.9194,155.025,154.8427,154.9386,23858.0
2023-04-27 14:00:00,161.54,161.54,161.38,161.43,8203.0,154.9866,154.9866,154.8331,154.881,8203.0
2023-04-27 14:05:00,161.42,161.48,161.28,161.43,7221.0,154.8714,154.929,154.7371,154.881,7221.0
2023-04-27 14:10:00,161.42,161.7,161.4,161.66,9489.0,154.8714,155.1401,154.8523,155.1017,9489.0
2023-04-27 14:15:00,161.66,161.86,161.66,161.86,9875.0,155.1017,155.2936,155.1017,155.2936,9875.0
2023-04-27 14:20:00,161.75,161.78,161.54,161.7,9681.0,155.1881,155.2168,154.9866,155.1401,9681.0
2023-04-27 14:25:00,161.69,161.7,161.51,161.51,17908.0,155.1305,155.1401,154.9578,154.9578,17908.0
2023-04-27 14:30:00,161.53,161.67,161.44,161.55,26331.0,154.977,155.1113,154.8906,154.9962,26331.0
2023-04-27 14:35:00,161.57,161.61,161.35,161.46,27922.0,155.0154,155.0537,154.8043,154.9098,27922.0
2023-04-27 14:40:00,161.45,161.47,161.26,161.38,11666.0,154.9002,154.9194,154.7179,154.8331,11666.0
2023-04-27 14:45:00,161.35,161.46,161.26,161.38,40568.0,154.8043,154.9098,154.7179,154.8331,40568.0
2023-04-27 14:50:00,161.38,161.68,161.38,161.57,15067.0,154.8331,155.1209,154.8331,155.0154,15067.0
2023-04-27 14:55:00,161.58,161.78,161.51,161.6,12075.0,155.025,155.2168,154.9578,155.0441,12075.0
2023-04-27 15:00:00,161.58,161.58,161.22,161.32,51197.0,155.025,155.025,154.6796,154.7755,51197.0
2023-04-27 15:05:00,161.29,161.35,161.0,161.03,18802.0,154.7467,154.8043,154.4685,154.4973,18802.0
2023-04-27 15:10:00,161.01,161.21,160.96,161.09,33720.0,154.4781,154.67,154.4301,154.5548,33720.0
2023-04-27 15:15:00,161.12,161.36,161.11,161.3,12465.0,154.5836,154.8139,154.574,154.7563,12465.0
2023-04-27 15:20:00,161.32,161.53,161.22,161.22,15045.0,154.7755,154.977,154.6796,154.6796,15045.0
2023-04-27 15:25:00,161.18,161.26,161.09,161.17,14354.0,154.6412,154.7179,154.5548,154.6316,14354.0
2023-04-27 15:30:00,161.14,161.35,161.13,161.18,19125.0,154.6028,154.8043,154.5932,154.6412,19125.0
2023-04-27 15:35:00,161.18,161.34,161.08,161.34,26732.0,154.6412,154.7947,154.5452,154.7947,26732.0
2023-04-27 15:40:00,161.31,161.49,161.24,161.38,90318.0,154.7659,154.9386,154.6987,154.8331,90318.0
2023-04-27 15:45:00,161.38,161.83,161.25,161.66,43479.0,154.8331,155.2648,154.7083,155.1017,43479.0
2023-04-27 15:50:00,161.63,161.75,161.0,161.14,117860.0,155.0729,155.1881,154.4685,154.6028,117860.0
2023-04-27 15:55:00,161.24,161.47,160.95,161.14,187700.0,154.6987,154.9194,154.4205,154.6028,187700.0
2023-04-28 09:30:00,161.0,161.04,159.52,160.61,76777.0,154.4685,154.5069,153.0485,154.0943,76777.0
2023-04-28 09:35:00,160.84,161.12,160.43,160.44,11035.0,154.315,154.5836,153.9216,153.9312,11035.0
2023-04-28 09:40:00,160.46,160.97,159.97,160.2,11636.0,153.9504,154.4397,153.4803,153.7009,11636.0
2023-04-28 09:45:00,160.24,161.02,160.24,160.6,20997.0,153.7393,154.4877,153.7393,154.0847,20997.0
2023-04-28 09:50:00,160.7,161.41,160.59,161.15,14789.0,154.1807,154.8618,154.0751,154.6124,14789.0
2023-04-28 09:55:00,161.18,161.18,160.78,160.88,4390.0,154.6412,154.6412,154.2574,154.3533,4390.0
2023-04-28 10:00:00,160.75,160.89,160.36,160.65,11051.0,154.2286,154.3629,153.8544,154.1327,11051.0
2023-04-28 10:05:00,160.75,161.37,160.57,161.27,10251.0,154.2286,154.8235,154.0559,154.7275,10251.0
2023-04-28 10:10:00,161.27,161.5,160.99,161.37,40892.0,154.7275,154.9482,154.4589,154.8235,40892.0
2023-04-28 10:15:00,161.28,161.78,161.24,161.76,17264.0,154.7371,155.2168,154.6987,155.1976,17264.0
2023-04-28 10:20:00,161.65,161.86,161.49,161.62,30434.0,155.0921,155.2936,154.9386,155.0633,30434.0
2023-04-28 10:25:00,161.62,161.93,161.42,161.79,11741.0,155.0633,155.3608,154.8714,155.2264,11741.0
2023-04-28 10:30:00,161.87,161.99,161.45,161.59,8272.0,155.3032,155.4183,154.9002,155.0345,8272.0
2023-04-28 10:35:00,161.45,161.69,161.16,161.45,24760.0,154.9002,155.1305,154.622,154.9002,24760.0
2023-04-28 10:40:00,161.51,162.01,161.12,162.01,10294.0,154.9578,155.4375,154.5836,155.4375,10294.0
2023-04-28 10:45:00,161.96,162.18,161.88,161.98,42161.0,155.3895,155.6006,155.3128,155.4087,42161.0
2023-04-28 10:50:00,162.01,162.07,161.72,161.84,27530.0,155.4375,155.4951,155.1593,155.2744,27530.0
2023-04-28 10:55:00,161.87,161.94,161.06,161.37,36635.0,155.3032,155.3703,154.526,154.8235,36635.0
2023-04-28 11:00:00,161.27,161.28,160.49,160.49,22914.0,154.7275,154.7371,153.9792,153.9792,22914.0
2023-04-28 11:05:00,160.54,161.08,160.51,160.98,29494.0,154.0271,154.5452,153.9984,154.4493,29494.0
2023-04-28 11:10:00,160.93,161.26,160.88,161.17,20662.0,154.4013,154.7179,154.3533,154.6316,20662.0
2023-04-28 11:15:00,161.13,161.58,160.99,161.57,9024.0,154.5932,155.025,154.4589,155.0154,9024.0
2023-04-28 11:20:00,161.57,161.57,161.15,161.41,8125.0,155.0154,155.0154,154.6124,154.8618,8125.0
2023-04-28 11:25:00,161.42,161.54,161.29,161.42,14590.0,154.8714,154.9866,154.7467,154.8714,14590.0
2023-04-28 11:30:00,161.45,161.87,161.44,161.71,14030.0,154.9002,155.3032,154.8906,155.1497,14030.0
2023-04-28 11:35:00,161.63,161.65,161.41,161.48,5704.0,155.0729,155.0921,154.8618,154.929,5704.0
2023-04-28 11:40:00,161.41,161.7,161.31,161.7,7068.0,154.8618,155.1401,154.7659,155.1401,7068.0
2023-04-28 11:45:00,161.75,162.03,161.61,161.91,19660.0,155.1881,155.4567,155.0537,155.3416,19660.0
2023-04-28 11:50:00,161.92,162.01,161.73,161.99,8411.0,155.3512,155.4375,155.1689,155.4183,8411.0
2023-04-28 11:55:00,162.0,162.21,162.0,162.16,7883.0,155.4279,155.6294,155.4279,155.5814,7883.0
2023-04-28 12:00:00,162.1,162.32,162.0,162.32,19737.0,155.5239,155.7349,155.4279,155.7349,19737.0
2023-04-28 12:05:00,162.31,162.42,162.07,162.09,37290.0,155.7253,155.8309,155.4951,155.5143,37290.0
2023-04-28 12:10:00,162.17,162.26,162.06,162.18,6487.0,155.591,155.6774,155.4855,155.6006,6487.0
2023-04-28 12:15:00,162.3,162.33,162.03,162.28,7300.0,155.7157,155.7445,155.4567,155.6966,7300.0
2023-04-28 12:20:00,162.22,162.34,162.08,162.17,4623.0,155.639,155.7541,155.5047,155.591,4623.0
2023-04-28 12:25:00,162.18,162.38,162.06,162.38,21766.0,155.6006,155.7925,155.4855,155.7925,21766.0
2023-04-28 12:30:00,162.66,162.66,162.21,162.31,19887.0,156.0611,156.0611,155.6294,155.7253,19887.0
2023-04-28 12:35:00,162.31,162.31,162.13,162.21,6868.0,155.7253,155.7253,155.5526,155.6294,6868.0
2023-04-28 12:40:00,162.19,162.5,162.15,162.47,4985.0,155.6102,155.9076,155.5718,155.8788,4985.0
2023-04-28 12:45:00,162.44,162.69,162.38,162.69,8643.0,155.8501,156.0899,155.7925,156.0899,8643.0
2023-04-28 12:50:00,162.69,162.73,162.56,162.59,9527.0,156.0899,156.1283,155.9652,155.994,9527.0
2023-04-28 12:55:00,162.59,162.84,162.58,162.68,16907.0,155.994,156.2338,155.9844,156.0803,16907.0
2023-04-28 13:00:00,162.74,162.87,162.7,162.85,16328.0,156.1379,156.2626,156.0995,156.2434,16328.0
2023-04-28 13:05:00,162.77,162.91,162.66,162.66,11360.0,156.1667,156.301,156.0611,156.0611,11360.0
2023-04-28 13:10:00,162.65,162.85,162.59,162.59,9183.0,156.0515,156.2434,155.994,155.994,9183.0
2023-04-28 13:15:00,162.62,162.69,162.52,162.56,7858.0,156.0228,156.0899,155.9268,155.9652,7858.0
2023-04-28 13:20:00,162.55,162.81,162.55,162.78,8059.0,155.9556,156.2051,155.9556,156.1763,8059.0
2023-04-28 13:25:00,162.75,163.05,162.71,163.04,9445.0,156.1475,156.4353,156.1091,156.4257,9445.0
2023-04-28 13:30:00,163.06,163.19,163.0,163.16,26959.0,156.4449,156.5696,156.3873,156.5409,26959.0
2023-04-28 13:35:00,163.12,163.53,163.0,163.42,26516.0,156.5025,156.8958,156.3873,156.7903,26516.0
2023-04-28 13:40:00,163.48,163.54,163.32,163.37,20380.0,156.8479,156.9054,156.6944,156.7423,20380.0
2023-04-28 13:45:00,163.37,163.45,163.06,163.45,32143.0,156.7423,156.8191,156.4449,156.8191,32143.0
2023-04-28 13:50:00,163.44,163.44,163.22,163.31,19922.0,156.8095,156.8095,156.5984,156.6848,19922.0
2023-04-28 13:55:00,163.31,163.31,162.91,162.99,44530.0,156.6848,156.6848,156.301,156.3777,44530.0
2023-04-28 14:00:00,163.02,163.1,162.93,163.1,8030.0,156.4065,156.4833,156.3202,156.4833,8030.0
2023-04-28 14:05:00,163.12,163.12,162.89,162.9,6522.0,156.5025,156.5025,156.2818,156.2914,6522.0
2023-04-28 14:10:00,162.86,162.86,162.57,162.65,47345.0,156.253,156.253,155.9748,156.0515,47345.0
2023-04-28 14:15:00,162.68,163.1,162.56,163.04,10190.0,156.0803,156.4833,155.9652,156.4257,10190.0
2023-04-28 14:20:00,163.01,163.03,162.8,162.89,5908.0,156.3969,156.4161,156.1955,156.2818,5908.0
2023-04-28 14:25:00,162.93,162.93,162.7,162.76,5778.0,156.3202,156.3202,156.0995,156.1571,5778.0
2023-04-28 14:30:00,162.82,163.25,162.8,163.25,7725.0,156.2146,156.6272,156.1955,156.6272,7725.0
2023-04-28 14:35:00,163.17,163.24,163.07,163.16,10271.0,156.5504,156.6176,156.4545,156.5409,10271.0
2023-04-28 14:40:00,163.1,163.13,162.81,162.81,9333.0,156.4833,156.5121,156.2051,156.2051,9333.0
2023-04-28 14:45:00,162.78,162.97,162.71,162.92,8894.0,156.1763,156.3586,156.1091,156.3106,8894.0
2023-04-28 14:50:00,162.95,162.98,162.77,162.77,8796.0,156.3394,156.3682,156.1667,156.1667,8796.0
2023-04-28 14:55:00,162.74,162.99,162.74,162.89,9204.0,156.1379,156.3777,156.1379,156.2818,9204.0
2023-04-28 15:00:00,162.86,163.21,162.81,163.17,11268.0,156.253,156.5888,156.2051,156.5504,11268.0
2023-04-28 15:05:00,163.13,163.13,162.89,162.91,11230.0,156.5121,156.5121,156.2818,156.301,11230.0
2023-04-28 15:10:00,162.9,163.09,162.87,163.02,11237.0,156.2914,156.4737,156.2626,156.4065,11237.0
2023-04-28 15:15:00,163.03,163.45,163.03,163.45,8970.0,156.4161,156.8191,156.4161,156.8191,8970.0
2023-04-28 15:20:00,163.45,163.49,163.04,163.18,12717.0,156.8191,156.8575,156.4257,156.56,12717.0
2023-04-28 15:25:00,163.18,163.38,163.18,163.28,17748.0,156.56,156.7519,156.56,156.656,17748.0
2023-04-28 15:30:00,163.28,163.45,163.19,163.28,14636.0,156.656,156.8191,156.5696,156.656,14636.0
2023-04-28 15:35:00,163.27,163.5,163.24,163.47,58708.0,156.6464,156.8671,156.6176,156.8383,58708.0
2023-04-28 15:40:00,163.46,163.72,163.43,163.52,21188.0,156.8287,157.0781,156.7999,156.8862,21188.0
2023-04-28 15:45:00,163.5,163.56,163.12,163.16,42194.0,156.8671,156.9246,156.5025,156.5409,42194.0
2023-04-28 15:50:00,163.14,163.47,162.7,163.21,83566.0,156.5217,156.8383,156.0995,156.5888,83566.0
2023-04-28 15:55:00,163.3,163.82,163.23,163.77,146599.0,156.6752,157.1741,156.608,157.1261,146599.0
2023-05-01 09:30:00,164.24,165.76,164.05,165.31,144040.0,157.577,159.0354,157.3947,158.6036,144040.0
2023-05-01 09:35:00,165.34,165.47,164.41,165.37,62340.0,158.6324,158.7571,157.7401,158.6612,62340.0
2023-05-01 09:40:00,165.36,166.16,165.29,165.78,45066.0,158.6516,159.4191,158.5844,159.0546,45066.0
2023-05-01 09:45:00,165.78,165.97,164.37,164.41,96898.0,159.0546,159.2369,157.7018,157.7401,96898.0
2023-05-01 09:50:00,164.36,164.88,164.02,164.73,59330.0,157.6922,158.1911,157.366,158.0472,59330.0
2023-05-01 09:55:00,164.74,165.06,164.55,164.79,47270.0,158.0568,158.3638,157.8745,158.1047,47270.0
2023-05-01 10:00:00,164.59,165.14,164.23,164.98,17998.0,157.9128,158.4405,157.5674,158.287,17998.0
2023-05-01 10:05:00,165.0,165.38,164.91,165.17,50589.0,158.3062,158.6708,158.2199,158.4693,50589.0
2023-05-01 10:10:00,165.08,165.15,164.8,164.82,17028.0,158.383,158.4501,158.1143,158.1335,17028.0
2023-05-01 10:15:00,164.83,165.03,164.15,164.2,27826.0,158.1431,158.335,157.4907,157.5387,27826.0
2023-05-01 10:20:00,164.2,164.36,163.73,164.11,43325.0,157.5387,157.6922,157.0877,157.4523,43325.0
2023-05-01 10:25:00,164.13,164.51,164.05,164.35,39331.0,157.4715,157.8361,157.3947,157.6826,39331.0
2023-05-01 10:30:00,164.42,164.63,164.16,164.45,52810.0,157.7497,157.9512,157.5003,157.7785,52810.0
2023-05-01 10:35:00,164.46,165.02,164.45,164.93,54466.0,157.7881,158.3254,157.7785,158.239,54466.0
2023-05-01 10:40:00,164.89,165.3,164.88,165.19,58668.0,158.2007,158.594,158.1911,158.4885,58668.0
2023-05-01 10:45:00,165.18,165.65,165.11,165.47,34551.0,158.4789,158.9298,158.4117,158.7571,34551.0
2023-05-01 10:50:00,165.42,165.46,165.0,165.06,26035.0,158.7092,158.7475,158.3062,158.3638,26035.0
2023-05-01 10:55:00,165.06,165.27,164.83,165.07,20709.0,158.3638,158.5653,158.1431,158.3734,20709.0
2023-05-01 11:00:00,165.12,165.32,164.87,165.0,21634.0,158.4213,158.6132,158.1815,158.3062,21634.0
2023-05-01 11:05:00,165.0,165.24,164.83,164.9,11972.0,158.3062,158.5365,158.1431,158.2103,11972.0
2023-05-01 11:10:00,164.91,165.17,164.77,164.77,13255.0,158.2199,158.4693,158.0855,158.0855,13255.0
2023-05-01 11:15:00,164.77,164.84,164.43,164.84,32966.0,158.0855,158.1527,157.7593,158.1527,32966.0
2023-05-01 11:20:00,164.84,165.19,164.76,164.88,28646.0,158.1527,158.4885,158.0759,158.1911,28646.0
2023-05-01 11:25:00,164.87,165.1,164.69,164.73,15836.0,158.1815,158.4022,158.0088,158.0472,15836.0
2023-05-01 11:30:00,164.77,164.88,164.39,164.47,13728.0,158.0855,158.1911,157.721,157.7977,13728.0
2023-05-01 11:35:00,164.38,164.38,163.93,164.1,20142.0,157.7114,157.7114,157.2796,157.4427,20142.0
2023-05-01 11:40:00,164.04,164.3,163.93,164.3,18868.0,157.3852,157.6346,157.2796,157.6346,18868.0
2023-05-01 11:45:00,164.24,164.59,164.02,164.23,43078.0,157.577,157.9128,157.366,157.5674,43078.0
2023-05-01 11:50:00,164.23,164.55,164.23,164.48,11693.0,157.5674,157.8745,157.5674,157.8073,11693.0
2023-05-01 11:55:00,164.47,164.89,164.41,164.75,22337.0,157.7977,158.2007,157.7401,158.0663,22337.0
2023-05-01 12:00:00,164.75,164.81,164.57,164.77,14066.0,158.0663,158.1239,157.8937,158.0855,14066.0
2023-05-01 12:05:00,164.78,165.24,164.75,165.09,21739.0,158.0951,158.5365,158.0663,158.3926,21739.0
2023-05-01 12:10:00,165.11,165.19,164.96,165.08,13327.0,158.4117,158.4885,158.2678,158.383,13327.0
2023-05-01 12:15:00,165.09,165.13,164.82,164.9,11708.0,158.3926,158.4309,158.1335,158.2103,11708.0
2023-05-01 12:20:00,164.92,165.05,164.92,164.98,26122.0,158.2295,158.3542,158.2295,158.287,26122.0
2023-05-01 12:25:00,164.95,165.39,164.93,165.3,27842.0,158.2582,158.6804,158.239,158.594,27842.0
2023-05-01 12:30:00,165.33,165.59,165.28,165.38,31977.0,158.6228,158.8723,158.5748,158.6708,31977.0
2023-05-01 12:35:00,165.37,165.37,165.04,165.04,10772.0,158.6612,158.6612,158.3446,158.3446,10772.0
2023-05-01 12:40:00,165.0,165.02,164.77,164.81,11481.0,158.3062,158.3254,158.0855,158.1239,11481.0
2023-05-01 12:45:00,164.78,164.98,164.56,164.83,16141.0,158.0951,158.287,157.8841,158.1431,16141.0
2023-05-01 12:50:00,164.85,164.88,164.64,164.72,22201.0,158.1623,158.1911,157.9608,158.0376,22201.0
2023-05-01 12:55:00,164.69,164.9,164.62,164.89,15152.0,158.0088,158.2103,157.9416,158.2007,15152.0
2023-05-01 13:00:00,164.83,165.07,164.83,164.98,42443.0,158.1431,158.3734,158.1431,158.287,42443.0
2023-05-01 13:05:00,165.02,165.24,165.02,165.04,12828.0,158.3254,158.5365,158.3254,158.3446,12828.0
2023-05-01 13:10:00,165.05,165.08,164.85,164.94,40499.0,158.3542,158.383,158.1623,158.2486,40499.0
2023-05-01 13:15:00,164.97,165.32,164.97,165.05,33996.0,158.2774,158.6132,158.2774,158.3542,33996.0
2023-05-01 13:20:00,165.05,165.52,165.02,165.51,16496.0,158.3542,158.8051,158.3254,158.7955,16496.0
2023-05-01 13:25:00,165.53,165.54,165.16,165.29,25563.0,158.8147,158.8243,158.4597,158.5844,25563.0
2023-05-01 13:30:00,165.3,165.65,165.26,165.64,14318.0,158.594,158.9298,158.5557,158.9202,14318.0
2023-05-01 13:35:00,165.64,165.75,165.42,165.75,7996.0,158.9202,159.0258,158.7092,159.0258,7996.0
2023-05-01 13:40:00,165.73,166.03,165.58,165.67,36827.0,159.0066,159.2944,158.8627,158.949,36827.0
2023-05-01 13:45:00,165.63,165.69,165.4,165.52,16646.0,158.9106,158.9682,158.69,158.8051,16646.0
2023-05-01 13:50:00,165.51,165.51,165.29,165.31,12052.0,158.7955,158.7955,158.5844,158.6036,12052.0
2023-05-01 13:55:00,165.31,165.34,165.19,165.34,19220.0,158.6036,158.6324,158.4885,158.6324,19220.0
2023-05-01 14:00:00,165.39,165.54,165.22,165.27,19411.0,158.6804,158.8243,158.5173,158.5653,19411.0
2023-05-01 14:05:00,165.3,165.33,165.03,165.21,9759.0,158.594,158.6228,158.335,158.5077,9759.0
2023-05-01 14:10:00,165.24,165.33,165.08,165.11,5406.0,158.5365,158.6228,158.383,158.4117,5406.0
2023-05-01 14:15:00,165.11,165.26,165.07,165.16,7503.0,158.4117,158.5557,158.3734,158.4597,7503.0
2023-05-01 14:20:00,165.19,165.38,165.07,165.1,8069.0,158.4885,158.6708,158.3734,158.4022,8069.0
2023-05-01 14:25:00,165.07,165.23,165.05,165.21,10615.0,158.3734,158.5269,158.3542,158.5077,10615.0
2023-05-01 14:30:00,165.26,165.4,165.13,165.2,19180.0,158.5557,158.69,158.4309,158.4981,19180.0
2023-05-01 14:35:00,165.16,165.24,164.96,165.03,28137.0,158.4597,158.5365,158.2678,158.335,28137.0
2023-05-01 14:40:00,165.02,165.28,164.98,165.19,19529.0,158.3254,158.5748,158.287,158.4885,19529.0
2023-05-01 14:45:00,165.19,165.4,165.13,165.4,13897.0,158.4885,158.69,158.4309,158.69,13897.0
2023-05-01 14:50:00,165.37,165.51,165.09,165.46,14527.0,158.6612,158.7955,158.3926,158.7475,14527.0
2023-05-01 14:55:00,165.45,165.72,165.41,165.66,18728.0,158.738,158.997,158.6996,158.9394,18728.0
2023-05-01 15:00:00,165.65,165.89,165.65,165.74,23735.0,158.9298,159.1601,158.9298,159.0162,23735.0
2023-05-01 15:05:00,165.74,165.89,165.6,165.89,18868.0,159.0162,159.1601,158.8819,159.1601,18868.0
2023-05-01 15:10:00,165.9,165.98,165.74,165.88,31040.0,159.1697,159.2465,159.0162,159.1505,31040.0
2023-05-01 15:15:00,165.87,165.87,165.5,165.53,18908.0,159.1409,159.1409,158.7859,158.8147,18908.0
2023-05-01 15:20:00,165.56,165.74,165.53,165.58,20061.0,158.8435,159.0162,158.8147,158.8627,20061.0
2023-05-01 15:25:00,165.57,165.58,165.37,165.47,20537.0,158.8531,158.8627,158.6612,158.7571,20537.0
2023-05-01 15:30:00,165.47,165.73,165.46,165.68,22151.0,158.7571,159.0066,158.7475,158.9586,22151.0
2023-05-01 15:35:00,165.69,165.69,165.29,165.46,23307.0,158.9682,158.9682,158.5844,158.7475,23307.0
2023-05-01 15:40:00,165.42,165.51,165.31,165.38,53373.0,158.7092,158.7955,158.6036,158.6708,53373.0
2023-05-01 15:45:00,165.38,165.72,165.33,165.72,60645.0,158.6708,158.997,158.6228,158.997,60645.0
2023-05-01 15:50:00,165.89,166.4,165.68,166.31,128533.0,159.1601,159.6494,158.9586,159.5631,128533.0
2023-05-01 15:55:00,166.36,166.45,165.89,165.99,245885.0,159.611,159.6974,159.1601,159.256,245885.0
2023-05-02 09:30:00,173.34,176.88,172.7,174.99,359394.0,166.3079,169.7043,165.6938,167.8909,359394.0
2023-05-02 09:35:00,175.02,175.68,172.7,173.86,174294.0,167.9197,168.5529,165.6938,166.8068,174294.0
2023-05-02 09:40:00,173.77,174.69,173.29,174.42,119652.0,166.7204,167.6031,166.2599,167.3441,119652.0
2023-05-02 09:45:00,174.38,174.88,173.5,173.93,98437.0,167.3057,167.7854,166.4614,166.8739,98437.0
2023-05-02 09:50:00,173.93,174.02,172.23,173.02,100785.0,166.8739,166.9603,165.2429,166.0008,100785.0
2023-05-02 09:55:00,173.01,173.19,172.03,172.49,94107.0,165.9913,166.164,165.051,165.4923,94107.0
2023-05-02 10:00:00,172.57,172.89,171.55,171.55,107150.0,165.5691,165.8761,164.5905,164.5905,107150.0
2023-05-02 10:05:00,171.55,172.18,171.15,171.17,64223.0,164.5905,165.1949,164.2067,164.2259,64223.0
2023-05-02 10:10:00,171.19,171.45,170.55,170.84,73197.0,164.2451,164.4945,163.6311,163.9093,73197.0
2023-05-02 10:15:00,170.98,171.39,170.41,170.48,43289.0,164.0436,164.437,163.4967,163.5639,43289.0
2023-05-02 10:20:00,170.55,170.58,169.2,169.42,76305.0,163.6311,163.6598,162.3358,162.5469,76305.0
2023-05-02 10:25:00,169.35,170.51,169.31,169.98,59694.0,162.4797,163.5927,162.4414,163.0842,59694.0
2023-05-02 10:30:00,170.0,170.06,169.44,169.66,39462.0,163.1034,163.1609,162.5661,162.7772,39462.0
2023-05-02 10:35:00,169.66,169.93,169.35,169.77,46637.0,162.7772,163.0362,162.4797,162.8827,46637.0
2023-05-02 10:40:00,169.69,170.14,169.57,169.99,30762.0,162.8059,163.2377,162.6908,163.0938,30762.0
2023-05-02 10:45:00,169.9,169.9,169.07,169.4,22803.0,163.0074,163.0074,162.2111,162.5277,22803.0
2023-05-02 10:50:00,169.38,169.93,169.31,169.93,31644.0,162.5085,163.0362,162.4414,163.0362,31644.0
2023-05-02 10:55:00,170.0,170.65,169.72,170.05,64884.0,163.1034,163.727,162.8347,163.1513,64884.0
2023-05-02 11:00:00,170.11,170.19,169.37,169.59,27776.0,163.2089,163.2857,162.4989,162.71,27776.0
2023-05-02 11:05:00,169.57,169.64,168.76,169.09,47568.0,162.6908,162.758,161.9137,162.2303,47568.0
2023-05-02 11:10:00,169.05,169.46,168.76,168.91,18719.0,162.1919,162.5853,161.9137,162.0576,18719.0
2023-05-02 11:15:00,168.98,169.19,168.88,169.04,15114.0,162.1247,162.3262,162.0288,162.1823,15114.0
2023-05-02 11:20:00,169.1,169.36,168.85,169.28,112160.0,162.2399,162.4893,162.0,162.4126,112160.0
2023-05-02 11:25:00,169.23,170.09,169.21,170.09,70000.0,162.3646,163.1897,162.3454,163.1897,70000.0
2023-05-02 11:30:00,170.05,171.26,170.04,171.17,74354.0,163.1513,164.3122,163.1417,164.2259,74354.0
2023-05-02 11:35:00,171.18,171.83,170.94,171.12,68407.0,164.2355,164.8591,164.0052,164.1779,68407.0
2023-05-02 11:40:00,171.19,172.25,171.12,172.1,46462.0,164.2451,165.2621,164.1779,165.1182,46462.0
2023-05-02 11:45:00,172.2,172.56,172.08,172.16,54663.0,165.2141,165.5595,165.099,165.1757,54663.0
2023-05-02 11:50:00,172.09,172.25,171.32,171.52,33067.0,165.1086,165.2621,164.3698,164.5617,33067.0
2023-05-02 11:55:00,171.52,171.64,171.25,171.53,35428.0,164.5617,164.6768,164.3027,164.5713,35428.0
2023-05-02 12:00:00,171.4,171.42,170.29,170.37,32533.0,164.4466,164.4658,163.3816,163.4584,32533.0
2023-05-02 12:05:00,170.33,170.87,170.31,170.72,23654.0,163.42,163.9381,163.4008,163.7942,23654.0
2023-05-02 12:10:00,170.71,170.79,170.52,170.79,5563.0,163.7846,163.8613,163.6023,163.8613,5563.0
2023-05-02 12:15:00,170.79,170.79,170.19,170.27,21523.0,163.8613,163.8613,163.2857,163.3624,21523.0
2023-05-02 12:20:00,170.28,170.67,170.22,170.58,18381.0,163.372,163.7462,163.3144,163.6598,18381.0
2023-05-02 12:25:00,170.53,171.02,170.52,171.02,16633.0,163.6119,164.082,163.6023,164.082,16633.0
2023-05-02 12:30:00,171.06,171.48,170.94,171.3,15706.0,164.1204,164.5233,164.0052,164.3506,15706.0
2023-05-02 12:35:00,171.28,171.88,171.24,171.88,16652.0,164.3314,164.9071,164.2931,164.9071,16652.0
2023-05-02 12:40:00,171.87,172.35,171.83,172.29,26287.0,164.8975,165.358,164.8591,165.3005,26287.0
2023-05-02 12:45:00,172.3,172.61,172.03,172.18,37063.0,165.3101,165.6075,165.051,165.1949,37063.0
2023-05-02 12:50:00,172.15,172.52,172.04,172.05,11383.0,165.1661,165.5211,165.0606,165.0702,11383.0
2023-05-02 12:55:00,172.04,172.35,171.94,172.3,21756.0,165.0606,165.358,164.9647,165.3101,21756.0
2023-05-02 13:00:00,172.3,172.36,171.93,171.94,11795.0,165.3101,165.3676,164.9551,164.9647,11795.0
2023-05-02 13:05:00,171.97,171.97,171.72,171.82,18596.0,164.9934,164.9934,164.7536,164.8495,18596.0
2023-05-02 13:10:00,171.75,171.82,171.21,171.32,13557.0,164.7824,164.8495,164.2643,164.3698,13557.0
2023-05-02 13:15:00,171.35,171.53,171.1,171.1,18438.0,164.3986,164.5713,164.1587,164.1587,18438.0
2023-05-02 13:20:00,171.13,171.19,171.0,171.03,14946.0,164.1875,164.2451,164.0628,164.0916,14946.0
2023-05-02 13:25:00,171.07,171.22,170.98,171.11,6237.0,164.13,164.2739,164.0436,164.1683,6237.0
2023-05-02 13:30:00,171.11,171.29,171.01,171.04,17474.0,164.1683,164.341,164.0724,164.1012,17474.0
2023-05-02 13:35:00,171.0,171.43,170.94,171.3,15615.0,164.0628,164.4754,164.0052,164.3506,15615.0
2023-05-02 13:40:00,171.33,171.39,170.58,170.87,21990.0,164.3794,164.437,163.6598,163.9381,21990.0
2023-05-02 13:45:00,170.97,171.27,170.89,171.23,8007.0,164.034,164.3218,163.9573,164.2835,8007.0
2023-05-02 13:50:00,171.31,171.59,171.17,171.52,19844.0,164.3602,164.6289,164.2259,164.5617,19844.0
2023-05-02 13:55:00,171.53,171.6,171.21,171.24,11554.0,164.5713,164.6385,164.2643,164.2931,11554.0
2023-05-02 14:00:00,171.21,171.28,171.0,171.17,10889.0,164.2643,164.3314,164.0628,164.2259,10889.0
2023-05-02 14:05:00,171.19,171.28,171.08,171.22,12029.0,164.2451,164.3314,164.1396,164.2739,12029.0
2023-05-02 14:10:00,171.32,171.46,171.16,171.25,17657.0,164.3698,164.5041,164.2163,164.3027,17657.0
2023-05-02 14:15:00,171.25,171.5,171.08,171.46,17598.0,164.3027,164.5425,164.1396,164.5041,17598.0
2023-05-02 14:20:00,171.52,171.55,171.14,171.54,17918.0,164.5617,164.5905,164.1971,164.5809,17918.0
2023-05-02 14:25:00,171.54,171.72,171.33,171.67,14119.0,164.5809,164.7536,164.3794,164.7056,14119.0
2023-05-02 14:30:00,171.73,171.75,171.34,171.38,10360.0,164.7632,164.7824,164.389,164.4274,10360.0
2023-05-02 14:35:00,171.45,171.7,171.42,171.58,7695.0,164.4945,164.7344,164.4658,164.6193,7695.0
2023-05-02 14:40:00,171.59,171.8,171.52,171.7,12735.0,164.6289,164.8303,164.5617,164.7344,12735.0
2023-05-02 14:45:00,171.73,171.88,171.62,171.81,13640.0,164.7632,164.9071,164.6576,164.8399,13640.0
2023-05-02 14:50:00,171.81,171.99,171.75,171.92,22617.0,164.8399,165.0126,164.7824,164.9455,22617.0
2023-05-02 14:55:00,171.88,172.04,171.83,171.91,13944.0,164.9071,165.0606,164.8591,164.9359,13944.0
2023-05-02 15:00:00,171.92,172.04,171.79,171.91,12563.0,164.9455,165.0606,164.8207,164.9359,12563.0
2023-05-02 15:05:00,171.95,172.2,171.87,172.08,17193.0,164.9743,165.2141,164.8975,165.099,17193.0
2023-05-02 15:10:00,172.1,172.38,172.04,172.33,20422.0,165.1182,165.3868,165.0606,165.3388,20422.0
2023-05-02 15:15:00,172.28,172.45,172.17,172.41,19472.0,165.2909,165.454,165.1853,165.4156,19472.0
2023-05-02 15:20:00,172.44,172.59,172.27,172.59,21467.0,165.4444,165.5883,165.2813,165.5883,21467.0
2023-05-02 15:25:00,172.55,172.72,172.48,172.59,20323.0,165.5499,165.713,165.4828,165.5883,20323.0
2023-05-02 15:30:00,172.59,172.63,172.14,172.17,28227.0,165.5883,165.6267,165.1565,165.1853,28227.0
2023-05-02 15:35:00,172.17,172.29,171.93,172.18,43705.0,165.1853,165.3005,164.9551,165.1949,43705.0
2023-05-02 15:40:00,172.19,172.32,171.9,172.28,46216.0,165.2045,165.3292,164.9263,165.2909,46216.0
2023-05-02 15:45:00,172.28,172.29,171.84,172.03,57190.0,165.2909,165.3005,164.8687,165.051,57190.0
2023-05-02 15:50:00,172.03,172.52,172.03,172.15,187152.0,165.051,165.5211,165.051,165.1661,187152.0
2023-05-02 15:55:00,172.15,172.15,171.5,171.63,204242.0,165.1661,165.1661,164.5425,164.6672,204242.0
2023-05-03 09:30:00,171.83,172.52,170.51,170.99,41616.0,164.8591,165.5211,163.5927,164.0532,41616.0
2023-05-03 09:35:00,170.9,171.18,170.25,170.26,15269.0,163.9669,164.2355,163.3432,163.3528,15269.0
2023-05-03 09:40:00,170.35,170.55,169.86,170.41,11037.0,163.4392,163.6311,162.969,163.4967,11037.0
2023-05-03 09:45:00,170.22,170.74,170.14,170.24,9800.0,163.3144,163.8133,163.2377,163.3336,9800.0
2023-05-03 09:50:00,170.41,170.81,170.2,170.72,15394.0,163.4967,163.8805,163.2953,163.7942,15394.0
2023-05-03 09:55:00,170.71,170.87,170.43,170.87,10094.0,163.7846,163.9381,163.5159,163.9381,10094.0
2023-05-03 10:00:00,170.88,170.95,169.64,169.74,14883.0,163.9477,164.0148,162.758,162.8539,14883.0
2023-05-03 10:05:00,169.76,169.78,169.21,169.21,15287.0,162.8731,162.8923,162.3454,162.3454,15287.0
2023-05-03 10:10:00,169.2,169.21,168.56,168.56,8028.0,162.3358,162.3454,161.7218,161.7218,8028.0
2023-05-03 10:15:00,168.7,169.24,168.7,168.86,17823.0,161.8561,162.3742,161.8561,162.0096,17823.0
2023-05-03 10:20:00,168.94,169.22,168.85,168.92,17455.0,162.0864,162.355,162.0,162.0672,17455.0
2023-05-03 10:25:00,168.83,168.83,168.13,168.14,29642.0,161.9808,161.9808,161.3092,161.3188,29642.0
2023-05-03 10:30:00,168.12,168.44,168.01,168.08,11237.0,161.2996,161.6067,161.1941,161.2613,11237.0
2023-05-03 10:35:00,168.05,168.12,167.64,167.72,12567.0,161.2325,161.2996,160.8391,160.9159,12567.0
2023-05-03 10:40:00,167.64,167.73,167.28,167.35,19675.0,160.8391,160.9255,160.4937,160.5609,19675.0
2023-05-03 10:45:00,167.45,167.56,167.0,167.55,18493.0,160.6568,160.7624,160.2251,160.7528,18493.0
2023-05-03 10:50:00,167.61,167.83,167.55,167.55,10411.0,160.8103,161.0214,160.7528,160.7528,10411.0
2023-05-03 10:55:00,167.54,168.15,167.54,167.93,9136.0,160.7432,161.3284,160.7432,161.1173,9136.0
2023-05-03 11:00:00,167.83,167.96,167.49,167.75,6906.0,161.0214,161.1461,160.6952,160.9446,6906.0
2023-05-03 11:05:00,167.71,167.85,167.34,167.45,22457.0,160.9063,161.0406,160.5513,160.6568,22457.0
2023-05-03 11:10:00,167.39,167.76,167.33,167.61,8953.0,160.5992,160.9542,160.5417,160.8103,8953.0
2023-05-03 11:15:00,167.44,167.65,167.34,167.63,10084.0,160.6472,160.8487,160.5513,160.8295,10084.0
2023-05-03 11:20:00,167.65,168.01,167.56,167.74,11110.0,160.8487,161.1941,160.7624,160.935,11110.0
2023-05-03 11:25:00,167.75,167.78,167.29,167.5,19204.0,160.9446,160.9734,160.5033,160.7048,19204.0
2023-05-03 11:30:00,167.49,167.52,166.94,166.94,10866.0,160.6952,160.724,160.1675,160.1675,10866.0
2023-05-03 11:35:00,166.99,167.39,166.98,167.39,5855.0,160.2155,160.5992,160.2059,160.5992,5855.0
2023-05-03 11:40:00,167.34,167.49,167.29,167.3,9801.0,160.5513,160.6952,160.5033,160.5129,9801.0
2023-05-03 11:45:00,167.36,167.37,167.11,167.16,5027.0,160.5705,160.5801,160.3306,160.3786,5027.0
2023-05-03 11:50:00,167.22,167.31,166.99,167.06,10962.0,160.4361,160.5225,160.2155,160.2826,10962.0
2023-05-03 11:55:00,167.06,167.82,167.03,167.82,11806.0,160.2826,161.0118,160.2539,161.0118,11806.0
2023-05-03 12:00:00,167.9,168.46,167.89,168.28,21893.0,161.0886,161.6258,161.079,161.4531,21893.0
2023-05-03 12:05:00,168.31,168.54,168.26,168.39,9187.0,161.4819,161.7026,161.434,161.5587,9187.0
2023-05-03 12:10:00,168.39,168.41,168.07,168.18,6799.0,161.5587,161.5779,161.2517,161.3572,6799.0
2023-05-03 12:15:00,168.19,168.75,168.19,168.63,50352.0,161.3668,161.9041,161.3668,161.7889,50352.0
2023-05-03 12:20:00,168.52,169.18,168.52,169.18,9266.0,161.6834,162.3166,161.6834,162.3166,9266.0
2023-05-03 12:25:00,169.18,169.28,168.98,169.18,8505.0,162.3166,162.4126,162.1247,162.3166,8505.0
2023-05-03 12:30:00,169.16,169.2,169.01,169.01,5698.0,162.2974,162.3358,162.1535,162.1535,5698.0
2023-05-03 12:35:00,168.95,169.05,168.78,168.81,3451.0,162.096,162.1919,161.9329,161.9616,3451.0
2023-05-03 12:40:00,168.87,169.03,168.86,168.92,1838.0,162.0192,162.1727,162.0096,162.0672,1838.0
2023-05-03 12:45:00,168.93,169.15,168.92,169.15,13539.0,162.0768,162.2878,162.0672,162.2878,13539.0
2023-05-03 12:50:00,169.09,169.45,169.0,169.4,15685.0,162.2303,162.5757,162.1439,162.5277,15685.0
2023-05-03 12:55:00,169.43,169.48,169.19,169.37,11152.0,162.5565,162.6045,162.3262,162.4989,11152.0
2023-05-03 13:00:00,169.43,169.5,169.34,169.45,4274.0,162.5565,162.6236,162.4701,162.5757,4274.0
2023-05-03 13:05:00,169.51,169.51,169.3,169.37,6581.0,162.6332,162.6332,162.4318,162.4989,6581.0
2023-05-03 13:10:00,169.37,169.45,169.29,169.3,7451.0,162.4989,162.5757,162.4222,162.4318,7451.0
2023-05-03 13:15:00,169.3,169.33,169.05,169.19,8242.0,162.4318,162.4605,162.1919,162.3262,8242.0
2023-05-03 13:20:00,169.29,169.38,169.16,169.3,8910.0,162.4222,162.5085,162.2974,162.4318,8910.0
2023-05-03 13:25:00,169.31,169.55,169.27,169.5,4085.0,162.4414,162.6716,162.403,162.6236,4085.0
2023-05-03 13:30:00,169.53,169.94,169.5,169.9,4873.0,162.6524,163.0458,162.6236,163.0074,4873.0
2023-05-03 13:35:00,169.83,170.01,169.76,169.76,17682.0,162.9403,163.113,162.8731,162.8731,17682.0
2023-05-03 13:40:00,169.78,169.86,169.39,169.5,7368.0,162.8923,162.969,162.5181,162.6236,7368.0
2023-05-03 13:45:00,169.5,169.56,169.31,169.34,17340.0,162.6236,162.6812,162.4414,162.4701,17340.0
2023-05-03 13:50:00,169.34,169.44,169.29,169.44,7939.0,162.4701,162.5661,162.4222,162.5661,7939.0
2023-05-03 13:55:00,169.44,169.93,169.4,169.93,9449.0,162.5661,163.0362,162.5277,163.0362,9449.0
2023-05-03 14:00:00,169.75,170.84,169.53,170.01,37945.0,162.8635,163.9093,162.6524,163.113,37945.0
2023-05-03 14:05:00,170.03,170.37,169.45,169.99,25618.0,163.1321,163.4584,162.5757,163.0938,25618.0
2023-05-03 14:10:00,169.98,170.3,169.72,170.3,9382.0,163.0842,163.3912,162.8347,163.3912,9382.0
2023-05-03 14:15:00,170.3,170.63,170.26,170.53,7349.0,163.3912,163.7078,163.3528,163.6119,7349.0
2023-05-03 14:20:00,170.43,170.88,170.29,170.8,12220.0,163.5159,163.9477,163.3816,163.8709,12220.0
2023-05-03 14:25:00,170.75,171.25,170.41,170.46,36363.0,163.8229,164.3027,163.4967,163.5447,36363.0
2023-05-03 14:30:00,170.45,170.46,169.97,170.22,26525.0,163.5351,163.5447,163.0746,163.3144,26525.0
2023-05-03 14:35:00,170.14,170.73,169.05,170.73,39818.0,163.2377,163.8038,162.1919,163.8038,39818.0
2023-05-03 14:40:00,170.7,171.58,170.42,171.11,30078.0,163.775,164.6193,163.5063,164.1683,30078.0
2023-05-03 14:45:00,171.11,171.57,170.82,170.94,30850.0,164.1683,164.6097,163.8901,164.0052,30850.0
2023-05-03 14:50:00,170.93,171.73,170.51,171.31,33936.0,163.9956,164.7632,163.5927,164.3602,33936.0
2023-05-03 14:55:00,171.38,171.87,171.09,171.68,24416.0,164.4274,164.8975,164.1491,164.7152,24416.0
2023-05-03 15:00:00,171.52,171.74,170.93,171.24,13049.0,164.5617,164.7728,163.9956,164.2931,13049.0
2023-05-03 15:05:00,171.21,171.41,169.88,170.12,38652.0,164.2643,164.4562,162.9882,163.2185,38652.0
2023-05-03 15:10:00,170.13,170.13,169.23,169.37,25516.0,163.2281,163.2281,162.3646,162.4989,25516.0
2023-05-03 15:15:00,169.22,169.52,169.0,169.33,9684.0,162.355,162.6428,162.1439,162.4605,9684.0
2023-05-03 15:20:00,169.22,169.48,168.51,169.06,14886.0,162.355,162.6045,161.6738,162.2015,14886.0
2023-05-03 15:25:00,169.19,169.48,168.17,168.17,7570.0,162.3262,162.6045,161.3476,161.3476,7570.0
2023-05-03 15:30:00,168.1,168.44,167.72,167.94,18593.0,161.2804,161.6067,160.9159,161.1269,18593.0
2023-05-03 15:35:00,168.0,168.22,167.85,167.85,12269.0,161.1845,161.3956,161.0406,161.0406,12269.0
2023-05-03 15:40:00,167.77,167.97,167.55,167.84,10242.0,160.9638,161.1557,160.7528,161.031,10242.0
2023-05-03 15:45:00,167.69,168.08,167.6,167.96,19353.0,160.8871,161.2613,160.8007,161.1461,19353.0
2023-05-03 15:50:00,167.98,168.15,167.59,167.77,29831.0,161.1653,161.3284,160.7911,160.9638,29831.0
2023-05-03 15:55:00,167.67,167.81,167.39,167.55,88657.0,160.8679,161.0022,160.5992,160.7528,88657.0
2023-05-04 09:30:00,166.6,167.35,166.01,166.34,52225.0,159.8413,160.5609,159.2752,159.5918,52225.0
2023-05-04 09:35:00,166.33,166.62,164.73,164.88,16271.0,159.5823,159.8605,158.0472,158.1911,16271.0
2023-05-04 09:40:00,165.16,165.27,164.52,164.84,17499.0,158.4597,158.5653,157.8457,158.1527,17499.0
2023-05-04 09:45:00,164.87,165.39,164.5,165.08,17813.0,158.1815,158.6804,157.8265,158.383,17813.0
2023-05-04 09:50:00,165.23,165.53,164.93,165.44,12298.0,158.5269,158.8147,158.239,158.7284,12298.0
2023-05-04 09:55:00,165.54,166.49,165.54,166.11,13254.0,158.8243,159.7358,158.8243,159.3712,13254.0
2023-05-04 10:00:00,166.05,166.69,166.04,166.31,10126.0,159.3136,159.9276,159.304,159.5631,10126.0
2023-05-04 10:05:00,166.53,166.53,165.93,165.93,7021.0,159.7741,159.7741,159.1985,159.1985,7021.0
2023-05-04 10:10:00,165.89,166.11,165.53,165.74,8053.0,159.1601,159.3712,158.8147,159.0162,8053.0
2023-05-04 10:15:00,165.65,166.0,165.06,165.5,10889.0,158.9298,159.2656,158.3638,158.7859,10889.0
2023-05-04 10:20:00,165.44,165.59,165.02,165.14,8410.0,158.7284,158.8723,158.3254,158.4405,8410.0
2023-05-04 10:25:00,165.14,165.44,164.91,165.17,6364.0,158.4405,158.7284,158.2199,158.4693,6364.0
2023-05-04 10:30:00,165.16,165.26,164.72,164.8,13575.0,158.4597,158.5557,158.0376,158.1143,13575.0
2023-05-04 10:35:00,164.84,165.32,164.77,164.81,8937.0,158.1527,158.6132,158.0855,158.1239,8937.0
2023-05-04 10:40:00,164.66,164.89,164.06,164.06,10933.0,157.98,158.2007,157.4043,157.4043,10933.0
2023-05-04 10:45:00,164.1,164.85,164.0,164.45,19854.0,157.4427,158.1623,157.3468,157.7785,19854.0
2023-05-04 10:50:00,164.45,164.45,164.04,164.28,16656.0,157.7785,157.7785,157.3852,157.6154,16656.0
2023-05-04 10:55:00,164.23,164.46,164.02,164.13,14594.0,157.5674,157.7881,157.366,157.4715,14594.0
2023-05-04 11:00:00,164.07,164.38,163.72,163.82,14067.0,157.4139,157.7114,157.0781,157.1741,14067.0
2023-05-04 11:05:00,163.91,164.84,163.85,164.45,12902.0,157.2604,158.1527,157.2029,157.7785,12902.0
2023-05-04 11:10:00,164.41,164.78,164.26,164.44,7392.0,157.7401,158.0951,157.5962,157.7689,7392.0
2023-05-04 11:15:00,164.6,164.6,163.93,164.0,7988.0,157.9224,157.9224,157.2796,157.3468,7988.0
2023-05-04 11:20:00,163.95,164.08,163.68,163.69,9185.0,157.2988,157.4235,157.0398,157.0494,9185.0
2023-05-04 11:25:00,163.8,164.48,163.77,163.88,13152.0,157.1549,157.8073,157.1261,157.2316,13152.0
2023-05-04 11:30:00,163.93,164.01,163.61,163.78,11200.0,157.2796,157.3564,156.9726,157.1357,11200.0
2023-05-04 11:35:00,163.96,164.12,163.64,164.04,9095.0,157.3084,157.4619,157.0014,157.3852,9095.0
2023-05-04 11:40:00,164.08,164.49,164.08,164.2,8332.0,157.4235,157.8169,157.4235,157.5387,8332.0
2023-05-04 11:45:00,164.22,164.38,163.74,163.75,11438.0,157.5579,157.7114,157.0973,157.1069,11438.0
2023-05-04 11:50:00,163.74,163.88,163.57,163.59,4849.0,157.0973,157.2316,156.9342,156.9534,4849.0
2023-05-04 11:55:00,163.58,164.01,163.43,163.89,8599.0,156.9438,157.3564,156.7999,157.2412,8599.0
2023-05-04 12:00:00,163.83,163.85,163.54,163.62,9233.0,157.1837,157.2029,156.9054,156.9822,9233.0
2023-05-04 12:05:00,163.6,163.66,163.23,163.41,10137.0,156.963,157.0206,156.608,156.7807,10137.0
2023-05-04 12:10:00,163.41,163.49,162.92,162.92,12738.0,156.7807,156.8575,156.3106,156.3106,12738.0
2023-05-04 12:15:00,162.89,163.52,162.82,163.34,13902.0,156.2818,156.8862,156.2146,156.7136,13902.0
2023-05-04 12:20:00,163.44,163.89,163.35,163.67,9371.0,156.8095,157.2412,156.7231,157.0302,9371.0
2023-05-04 12:25:00,163.69,163.88,163.6,163.84,7924.0,157.0494,157.2316,156.963,157.1933,7924.0
2023-05-04 12:30:00,163.89,163.9,163.11,163.27,10857.0,157.2412,157.2508,156.4929,156.6464,10857.0
2023-05-04 12:35:00,163.28,163.54,163.27,163.48,12828.0,156.656,156.9054,156.6464,156.8479,12828.0
2023-05-04 12:40:00,163.5,163.57,163.19,163.19,6782.0,156.8671,156.9342,156.5696,156.5696,6782.0
2023-05-04 12:45:00,163.18,163.41,163.0,163.18,10580.0,156.56,156.7807,156.3873,156.56,10580.0
2023-05-04 12:50:00,163.2,163.25,162.93,162.97,10930.0,156.5792,156.6272,156.3202,156.3586,10930.0
2023-05-04 12:55:00,163.12,163.39,163.05,163.39,8393.0,156.5025,156.7615,156.4353,156.7615,8393.0
2023-05-04 13:00:00,163.43,163.48,163.22,163.25,8599.0,156.7999,156.8479,156.5984,156.6272,8599.0
2023-05-04 13:05:00,163.29,164.0,163.2,163.68,34843.0,156.6656,157.3468,156.5792,157.0398,34843.0
2023-05-04 13:10:00,163.69,163.96,163.54,163.6,7071.0,157.0494,157.3084,156.9054,156.963,7071.0
2023-05-04 13:15:00,163.63,163.94,163.55,163.62,30351.0,156.9918,157.2892,156.915,156.9822,30351.0
2023-05-04 13:20:00,163.62,164.47,163.45,164.41,13227.0,156.9822,157.7977,156.8191,157.7401,13227.0
2023-05-04 13:25:00,164.43,164.43,164.01,164.33,8970.0,157.7593,157.7593,157.3564,157.6634,8970.0
2023-05-04 13:30:00,164.24,165.0,164.23,164.99,11651.0,157.577,158.3062,157.5674,158.2966,11651.0
2023-05-04 13:35:00,164.95,164.97,164.38,164.51,10645.0,158.2582,158.2774,157.7114,157.8361,10645.0
2023-05-04 13:40:00,164.57,164.59,164.31,164.39,9728.0,157.8937,157.9128,157.6442,157.721,9728.0
2023-05-04 13:45:00,164.38,164.69,164.25,164.51,7056.0,157.7114,158.0088,157.5866,157.8361,7056.0
2023-05-04 13:50:00,164.41,164.75,164.28,164.54,12252.0,157.7401,158.0663,157.6154,157.8649,12252.0
2023-05-04 13:55:00,164.48,164.78,164.42,164.78,7624.0,157.8073,158.0951,157.7497,158.0951,7624.0
2023-05-04 14:00:00,164.83,164.83,164.39,164.44,7295.0,158.1431,158.1431,157.721,157.7689,7295.0
2023-05-04 14:05:00,164.55,164.73,164.24,164.43,7081.0,157.8745,158.0472,157.577,157.7593,7081.0
2023-05-04 14:10:00,164.43,164.54,164.21,164.34,7718.0,157.7593,157.8649,157.5483,157.673,7718.0
2023-05-04 14:15:00,164.4,164.5,164.16,164.23,7006.0,157.7305,157.8265,157.5003,157.5674,7006.0
2023-05-04 14:20:00,164.42,164.42,163.79,163.79,9398.0,157.7497,157.7497,157.1453,157.1453,9398.0
2023-05-04 14:25:00,163.76,163.76,163.36,163.37,10681.0,157.1165,157.1165,156.7327,156.7423,10681.0
2023-05-04 14:30:00,163.28,163.28,162.9,163.15,18489.0,156.656,156.656,156.2914,156.5313,18489.0
2023-05-04 14:35:00,163.12,163.49,162.93,162.95,12131.0,156.5025,156.8575,156.3202,156.3394,12131.0
2023-05-04 14:40:00,162.92,163.04,162.75,162.88,15177.0,156.3106,156.4257,156.1475,156.2722,15177.0
2023-05-04 14:45:00,162.79,163.27,162.75,163.25,17114.0,156.1859,156.6464,156.1475,156.6272,17114.0
2023-05-04 14:50:00,163.31,163.71,163.22,163.66,21265.0,156.6848,157.0685,156.5984,157.0206,21265.0
2023-05-04 14:55:00,163.66,164.12,163.66,164.01,45972.0,157.0206,157.4619,157.0206,157.3564,45972.0
2023-05-04 15:00:00,163.98,164.51,163.98,164.51,26989.0,157.3276,157.8361,157.3276,157.8361,26989.0
2023-05-04 15:05:00,164.43,164.63,164.35,164.38,15635.0,157.7593,157.9512,157.6826,157.7114,15635.0
2023-05-04 15:10:00,164.33,164.42,163.9,164.08,21445.0,157.6634,157.7497,157.2508,157.4235,21445.0
2023-05-04 15:15:00,164.11,164.11,163.56,163.71,10510.0,157.4523,157.4523,156.9246,157.0685,10510.0
2023-05-04 15:20:00,163.73,163.78,163.36,163.64,11548.0,157.0877,157.1357,156.7327,157.0014,11548.0
2023-05-04 15:25:00,163.62,164.02,163.62,164.0,11360.0,156.9822,157.366,156.9822,157.3468,11360.0
2023-05-04 15:30:00,163.95,164.15,163.91,164.11,18047.0,157.2988,157.4907,157.2604,157.4523,18047.0
2023-05-04 15:35:00,164.11,164.4,164.01,164.03,25012.0,157.4523,157.7305,157.3564,157.3756,25012.0
2023-05-04 15:40:00,163.97,164.0,163.71,163.74,28624.0,157.318,157.3468,157.0685,157.0973,28624.0
2023-05-04 15:45:00,163.7,164.02,163.44,164.02,38839.0,157.0589,157.366,156.8095,157.366,38839.0
2023-05-04 15:50:00,164.02,164.25,163.61,163.96,157049.0,157.366,157.5866,156.9726,157.3084,157049.0
2023-05-04 15:55:00,163.94,164.15,163.68,163.79,167929.0,157.2892,157.4907,157.0398,157.1453,167929.0
2023-05-05 09:30:00,164.74,165.15,162.41,162.56,60762.0,158.0568,158.4501,155.8213,155.9652,60762.0
2023-05-05 09:35:00,162.56,163.15,162.3,163.05,15587.0,155.9652,156.5313,155.7157,156.4353,15587.0
2023-05-05 09:40:00,162.8,164.04,162.8,164.04,15600.0,156.1955,157.3852,156.1955,157.3852,15600.0
2023-05-05 09:45:00,163.85,164.87,163.79,164.87,17814.0,157.2029,158.1815,157.1453,158.1815,17814.0
2023-05-05 09:50:00,164.87,165.14,164.64,165.07,9949.0,158.1815,158.4405,157.9608,158.3734,9949.0
2023-05-05 09:55:00,165.09,165.85,165.08,165.52,10000.0,158.3926,159.1217,158.383,158.8051,10000.0
2023-05-05 10:00:00,165.67,165.85,165.32,165.59,14371.0,158.949,159.1217,158.6132,158.8723,14371.0
2023-05-05 10:05:00,165.69,166.14,165.62,165.91,7149.0,158.9682,159.4,158.9011,159.1793,7149.0
2023-05-05 10:10:00,165.81,166.22,165.59,166.09,11362.0,159.0833,159.4767,158.8723,159.352,11362.0
2023-05-05 10:15:00,165.96,166.0,165.68,165.73,16051.0,159.2273,159.2656,158.9586,159.0066,16051.0
2023-05-05 10:20:00,165.74,165.77,164.91,164.97,14606.0,159.0162,159.045,158.2199,158.2774,14606.0
2023-05-05 10:25:00,165.03,165.14,164.75,164.9,12654.0,158.335,158.4405,158.0663,158.2103,12654.0
2023-05-05 10:30:00,164.94,165.35,164.76,165.35,4847.0,158.2486,158.642,158.0759,158.642,4847.0
2023-05-05 10:35:00,165.45,165.54,165.24,165.49,7549.0,158.738,158.8243,158.5365,158.7763,7549.0
2023-05-05 10:40:00,165.5,165.76,165.33,165.38,6939.0,158.7859,159.0354,158.6228,158.6708,6939.0
2023-05-05 10:45:00,165.42,165.51,165.33,165.44,6538.0,158.7092,158.7955,158.6228,158.7284,6538.0
2023-05-05 10:50:00,165.43,166.1,165.43,166.1,7846.0,158.7188,159.3616,158.7188,159.3616,7846.0
2023-05-05 10:55:00,166.05,166.1,165.56,165.81,14751.0,159.3136,159.3616,158.8435,159.0833,14751.0
2023-05-05 11:00:00,165.79,166.1,165.78,166.06,7301.0,159.0642,159.3616,159.0546,159.3232,7301.0
2023-05-05 11:05:00,166.16,166.25,165.89,165.97,7729.0,159.4191,159.5055,159.1601,159.2369,7729.0
2023-05-05 11:10:00,165.96,166.44,165.96,166.37,4618.0,159.2273,159.6878,159.2273,159.6206,4618.0
2023-05-05 11:15:00,166.42,166.42,166.2,166.28,9157.0,159.6686,159.6686,159.4575,159.5343,9157.0
2023-05-05 11:20:00,166.47,166.96,166.3,166.93,8356.0,159.7166,160.1867,159.5535,160.1579,8356.0
2023-05-05 11:25:00,166.92,167.35,166.87,167.35,8927.0,160.1483,160.5609,160.1003,160.5609,8927.0
2023-05-05 11:30:00,167.37,167.41,167.2,167.38,8553.0,160.5801,160.6184,160.417,160.5897,8553.0
2023-05-05 11:35:00,167.4,167.4,167.19,167.34,4574.0,160.6088,160.6088,160.4074,160.5513,4574.0
2023-05-05 11:40:00,167.3,167.36,167.03,167.24,7244.0,160.5129,160.5705,160.2539,160.4553,7244.0
2023-05-05 11:45:00,167.34,167.43,167.22,167.38,5024.0,160.5513,160.6376,160.4361,160.5897,5024.0
2023-05-05 11:50:00,167.26,167.37,166.89,166.91,4654.0,160.4745,160.5801,160.1195,160.1387,4654.0
2023-05-05 11:55:00,166.83,166.88,166.51,166.88,5709.0,160.062,160.1099,159.7549,160.1099,5709.0
2023-05-05 12:00:00,166.87,167.01,166.7,166.7,4257.0,160.1003,160.2347,159.9372,159.9372,4257.0
2023-05-05 12:05:00,166.62,166.62,166.46,166.62,3164.0,159.8605,159.8605,159.707,159.8605,3164.0
2023-05-05 12:10:00,166.62,166.74,166.4,166.66,14654.0,159.8605,159.9756,159.6494,159.8989,14654.0
2023-05-05 12:15:00,166.65,166.89,166.58,166.77,3512.0,159.8893,160.1195,159.8221,160.0044,3512.0
2023-05-05 12:20:00,166.71,166.88,166.69,166.88,5681.0,159.9468,160.1099,159.9276,160.1099,5681.0
2023-05-05 12:25:00,166.92,166.92,166.64,166.86,4748.0,160.1483,160.1483,159.8797,160.0907,4748.0
2023-05-05 12:30:00,166.79,166.91,166.69,166.69,7611.0,160.0236,160.1387,159.9276,159.9276,7611.0
2023-05-05 12:35:00,166.69,166.72,166.54,166.55,6840.0,159.9276,159.9564,159.7837,159.7933,6840.0
2023-05-05 12:40:00,166.54,166.64,166.38,166.45,10077.0,159.7837,159.8797,159.6302,159.6974,10077.0
2023-05-05 12:45:00,166.55,166.6,166.27,166.53,6207.0,159.7933,159.8413,159.5247,159.7741,6207.0
2023-05-05 12:50:00,166.49,166.83,166.45,166.83,14190.0,159.7358,160.062,159.6974,160.062,14190.0
2023-05-05 12:55:00,166.83,167.13,166.81,167.06,2670.0,160.062,160.3498,160.0428,160.2826,2670.0
2023-05-05 13:00:00,167.13,167.13,166.83,166.91,5700.0,160.3498,160.3498,160.062,160.1387,5700.0
2023-05-05 13:05:00,166.87,166.87,166.55,166.6,6845.0,160.1003,160.1003,159.7933,159.8413,6845.0
2023-05-05 13:10:00,166.61,166.83,166.56,166.78,10813.0,159.8509,160.062,159.8029,160.014,10813.0
2023-05-05 13:15:00,166.84,166.84,166.4,166.53,8032.0,160.0716,160.0716,159.6494,159.7741,8032.0
2023-05-05 13:20:00,166.53,166.59,166.3,166.37,10135.0,159.7741,159.8317,159.5535,159.6206,10135.0
2023-05-05 13:25:00,166.34,166.51,166.27,166.4,10662.0,159.5918,159.7549,159.5247,159.6494,10662.0
2023-05-05 13:30:00,166.44,166.55,166.28,166.34,12319.0,159.6878,159.7933,159.5343,159.5918,12319.0
2023-05-05 13:35:00,166.29,166.39,166.07,166.11,5097.0,159.5439,159.6398,159.3328,159.3712,5097.0
2023-05-05 13:40:00,166.2,166.37,166.15,166.33,10803.0,159.4575,159.6206,159.4096,159.5823,10803.0
2023-05-05 13:45:00,166.32,166.51,166.19,166.38,8088.0,159.5727,159.7549,159.4479,159.6302,8088.0
2023-05-05 13:50:00,166.44,166.44,166.15,166.15,12012.0,159.6878,159.6878,159.4096,159.4096,12012.0
2023-05-05 13:55:00,166.16,166.48,166.1,166.44,15905.0,159.4191,159.7262,159.3616,159.6878,15905.0
2023-05-05 14:00:00,166.46,166.66,166.39,166.63,11328.0,159.707,159.8989,159.6398,159.8701,11328.0
2023-05-05 14:05:00,166.63,166.75,166.58,166.59,8500.0,159.8701,159.9852,159.8221,159.8317,8500.0
2023-05-05 14:10:00,166.63,166.74,166.54,166.55,13383.0,159.8701,159.9756,159.7837,159.7933,13383.0
2023-05-05 14:15:00,166.57,166.62,166.2,166.25,8313.0,159.8125,159.8605,159.4575,159.5055,8313.0
2023-05-05 14:20:00,166.25,166.55,166.16,166.47,11812.0,159.5055,159.7933,159.4191,159.7166,11812.0
2023-05-05 14:25:00,166.52,166.78,166.46,166.71,8220.0,159.7645,160.014,159.707,159.9468,8220.0
2023-05-05 14:30:00,166.73,166.9,166.52,166.85,10901.0,159.966,160.1291,159.7645,160.0812,10901.0
2023-05-05 14:35:00,166.8,166.9,166.7,166.75,8558.0,160.0332,160.1291,159.9372,159.9852,8558.0
2023-05-05 14:40:00,166.77,166.94,166.71,166.9,8628.0,160.0044,160.1675,159.9468,160.1291,8628.0
2023-05-05 14:45:00,166.89,166.96,166.75,166.89,11081.0,160.1195,160.1867,159.9852,160.1195,11081.0
2023-05-05 14:50:00,166.87,167.04,166.82,167.01,12740.0,160.1003,160.2634,160.0524,160.2347,12740.0
2023-05-05 14:55:00,167.06,167.23,166.88,167.03,17345.0,160.2826,160.4457,160.1099,160.2539,17345.0
2023-05-05 15:00:00,167.03,167.3,166.82,167.25,10496.0,160.2539,160.5129,160.0524,160.4649,10496.0
2023-05-05 15:05:00,167.3,167.38,167.06,167.14,11588.0,160.5129,160.5897,160.2826,160.3594,11588.0
2023-05-05 15:10:00,167.17,167.44,167.13,167.34,11236.0,160.3882,160.6472,160.3498,160.5513,11236.0
2023-05-05 15:15:00,167.33,167.36,166.94,166.98,17515.0,160.5417,160.5705,160.1675,160.2059,17515.0
2023-05-05 15:20:00,167.0,167.14,166.86,167.06,31460.0,160.2251,160.3594,160.0907,160.2826,31460.0
2023-05-05 15:25:00,167.01,167.18,166.92,167.08,15325.0,160.2347,160.3978,160.1483,160.3018,15325.0
2023-05-05 15:30:00,167.05,167.33,167.04,167.28,17642.0,160.273,160.5417,160.2634,160.4937,17642.0
2023-05-05 15:35:00,167.23,167.34,167.18,167.25,19630.0,160.4457,160.5513,160.3978,160.4649,19630.0
2023-05-05 15:40:00,167.25,167.39,167.2,167.31,34526.0,160.4649,160.5992,160.417,160.5225,34526.0
2023-05-05 15:45:00,167.3,167.3,167.01,167.17,36146.0,160.5129,160.5129,160.2347,160.3882,36146.0
2023-05-05 15:50:00,167.12,167.21,166.51,166.73,109647.0,160.3402,160.4266,159.7549,159.966,109647.0
2023-05-05 15:55:00,166.73,166.95,166.46,166.8,224378.0,159.966,160.1771,159.707,160.0332,224378.0
2023-05-08 09:30:00,166.93,168.35,166.86,167.44,22807.0,160.1579,161.5203,160.0907,160.6472,22807.0
2023-05-08 09:35:00,167.53,167.6,166.7,166.81,9646.0,160.7336,160.8007,159.9372,160.0428,9646.0
2023-05-08 09:40:00,166.73,166.94,166.43,166.84,7130.0,159.966,160.1675,159.6782,160.0716,7130.0
2023-05-08 09:45:00,167.0,167.1,166.12,166.16,6694.0,160.2251,160.321,159.3808,159.4191,6694.0
2023-05-08 09:50:00,166.13,166.24,165.73,165.87,14171.0,159.3904,159.4959,159.0066,159.1409,14171.0
2023-05-08 09:55:00,165.88,165.97,165.47,165.77,7136.0,159.1505,159.2369,158.7571,159.045,7136.0
2023-05-08 10:00:00,165.78,166.03,165.75,165.86,15669.0,159.0546,159.2944,159.0258,159.1313,15669.0
2023-05-08 10:05:00,165.93,166.42,165.92,166.15,11978.0,159.1985,159.6686,159.1889,159.4096,11978.0
2023-05-08 10:10:00,166.08,166.35,165.99,166.35,3275.0,159.3424,159.6014,159.256,159.6014,3275.0
2023-05-08 10:15:00,166.24,166.67,166.24,166.65,6702.0,159.4959,159.9085,159.4959,159.8893,6702.0
2023-05-08 10:20:00,166.7,166.89,166.59,166.62,5899.0,159.9372,160.1195,159.8317,159.8605,5899.0
2023-05-08 10:25:00,166.75,166.75,166.62,166.64,3651.0,159.9852,159.9852,159.8605,159.8797,3651.0
2023-05-08 10:30:00,166.69,166.75,166.4,166.44,7768.0,159.9276,159.9852,159.6494,159.6878,7768.0
2023-05-08 10:35:00,166.49,166.73,166.35,166.44,15981.0,159.7358,159.966,159.6014,159.6878,15981.0
2023-05-08 10:40:00,166.55,166.66,166.43,166.54,2840.0,159.7933,159.8989,159.6782,159.7837,2840.0
2023-05-08 10:45:00,166.6,166.75,166.53,166.73,3423.0,159.8413,159.9852,159.7741,159.966,3423.0
2023-05-08 10:50:00,166.67,166.75,166.62,166.71,7440.0,159.9085,159.9852,159.8605,159.9468,7440.0
2023-05-08 10:55:00,166.65,166.74,166.49,166.57,5490.0,159.8893,159.9756,159.7358,159.8125,5490.0
2023-05-08 11:00:00,166.57,166.88,166.57,166.8,4650.0,159.8125,160.1099,159.8125,160.0332,4650.0
2023-05-08 11:05:00,166.9,167.2,166.82,167.2,7475.0,160.1291,160.417,160.0524,160.417,7475.0
2023-05-08 11:10:00,167.23,167.33,167.12,167.18,5431.0,160.4457,160.5417,160.3402,160.3978,5431.0
2023-05-08 11:15:00,167.19,167.19,166.99,167.14,4163.0,160.4074,160.4074,160.2155,160.3594,4163.0
2023-05-08 11:20:00,167.12,167.12,166.78,166.81,5331.0,160.3402,160.3402,160.014,160.0428,5331.0
2023-05-08 11:25:00,166.8,166.81,166.65,166.68,4119.0,160.0332,160.0428,159.8893,159.9181,4119.0
2023-05-08 11:30:00,166.71,166.93,166.64,166.91,4783.0,159.9468,160.1579,159.8797,160.1387,4783.0
2023-05-08 11:35:00,166.91,167.19,166.85,167.11,7554.0,160.1387,160.4074,160.0812,160.3306,7554.0
2023-05-08 11:40:00,167.18,167.26,167.08,167.23,3429.0,160.3978,160.4745,160.3018,160.4457,3429.0
2023-05-08 11:45:00,167.31,167.59,167.31,167.59,6407.0,160.5225,160.7911,160.5225,160.7911,6407.0
2023-05-08 11:50:00,167.56,167.96,167.56,167.96,17658.0,160.7624,161.1461,160.7624,161.1461,17658.0
2023-05-08 11:55:00,167.95,167.95,167.55,167.64,7523.0,161.1365,161.1365,160.7528,160.8391,7523.0
2023-05-08 12:00:00,167.64,167.64,167.19,167.25,3268.0,160.8391,160.8391,160.4074,160.4649,3268.0
2023-05-08 12:05:00,167.18,167.47,167.17,167.43,2748.0,160.3978,160.676,160.3882,160.6376,2748.0
2023-05-08 12:10:00,167.47,167.49,167.16,167.25,4760.0,160.676,160.6952,160.3786,160.4649,4760.0
2023-05-08 12:15:00,167.16,167.26,167.06,167.13,4727.0,160.3786,160.4745,160.2826,160.3498,4727.0
2023-05-08 12:20:00,167.15,167.16,167.06,167.07,2251.0,160.369,160.3786,160.2826,160.2922,2251.0
2023-05-08 12:25:00,167.15,167.25,167.1,167.2,2798.0,160.369,160.4649,160.321,160.417,2798.0
2023-05-08 12:30:00,167.28,167.39,167.21,167.24,5372.0,160.4937,160.5992,160.4266,160.4553,5372.0
2023-05-08 12:35:00,167.27,167.46,167.26,167.46,1200.0,160.4841,160.6664,160.4745,160.6664,1200.0
2023-05-08 12:40:00,167.47,167.48,167.19,167.25,4856.0,160.676,160.6856,160.4074,160.4649,4856.0
2023-05-08 12:45:00,167.21,167.25,167.12,167.13,4389.0,160.4266,160.4649,160.3402,160.3498,4389.0
2023-05-08 12:50:00,167.14,167.27,167.13,167.22,3710.0,160.3594,160.4841,160.3498,160.4361,3710.0
2023-05-08 12:55:00,167.17,167.23,167.15,167.2,2464.0,160.3882,160.4457,160.369,160.417,2464.0
2023-05-08 13:00:00,167.24,167.3,167.07,167.16,3564.0,160.4553,160.5129,160.2922,160.3786,3564.0
2023-05-08 13:05:00,167.06,167.14,167.01,167.13,1441.0,160.2826,160.3594,160.2347,160.3498,1441.0
2023-05-08 13:10:00,167.12,167.29,167.12,167.21,2043.0,160.3402,160.5033,160.3402,160.4266,2043.0
2023-05-08 13:15:00,167.22,167.26,167.16,167.24,2919.0,160.4361,160.4745,160.3786,160.4553,2919.0
2023-05-08 13:20:00,167.25,167.31,167.21,167.25,4191.0,160.4649,160.5225,160.4266,160.4649,4191.0
2023-05-08 13:25:00,167.27,167.3,167.23,167.28,1313.0,160.4841,160.5129,160.4457,160.4937,1313.0
2023-05-08 13:30:00,167.22,167.3,167.22,167.28,2258.0,160.4361,160.5129,160.4361,160.4937,2258.0
2023-05-08 13:35:00,167.28,167.45,167.24,167.34,6163.0,160.4937,160.6568,160.4553,160.5513,6163.0
2023-05-08 13:40:00,167.33,167.33,167.2,167.25,2004.0,160.5417,160.5417,160.417,160.4649,2004.0
2023-05-08 13:45:00,167.24,167.42,167.18,167.39,3622.0,160.4553,160.628,160.3978,160.5992,3622.0
2023-05-08 13:50:00,167.35,167.36,167.22,167.22,3548.0,160.5609,160.5705,160.4361,160.4361,3548.0
2023-05-08 13:55:00,167.24,167.32,167.16,167.23,5038.0,160.4553,160.5321,160.3786,160.4457,5038.0
2023-05-08 14:00:00,167.24,167.27,167.15,167.17,13600.0,160.4553,160.4841,160.369,160.3882,13600.0
2023-05-08 14:05:00,167.18,167.18,166.67,166.9,43507.0,160.3978,160.3978,159.9085,160.1291,43507.0
2023-05-08 14:10:00,166.9,167.06,166.78,167.04,9385.0,160.1291,160.2826,160.014,160.2634,9385.0
2023-05-08 14:15:00,167.06,167.33,167.01,167.33,8592.0,160.2826,160.5417,160.2347,160.5417,8592.0
2023-05-08 14:20:00,167.34,167.61,167.34,167.56,11223.0,160.5513,160.8103,160.5513,160.7624,11223.0
2023-05-08 14:25:00,167.56,167.65,167.51,167.56,12888.0,160.7624,160.8487,160.7144,160.7624,12888.0
2023-05-08 14:30:00,167.56,167.65,167.56,167.6,5380.0,160.7624,160.8487,160.7624,160.8007,5380.0
2023-05-08 14:35:00,167.65,167.71,167.61,167.71,8272.0,160.8487,160.9063,160.8103,160.9063,8272.0
2023-05-08 14:40:00,167.66,167.76,167.63,167.72,4350.0,160.8583,160.9542,160.8295,160.9159,4350.0
2023-05-08 14:45:00,167.68,167.91,167.68,167.91,5422.0,160.8775,161.0982,160.8775,161.0982,5422.0
2023-05-08 14:50:00,167.91,168.06,167.84,167.86,13864.0,161.0982,161.2421,161.031,161.0502,13864.0
2023-05-08 14:55:00,167.86,167.86,167.72,167.81,5991.0,161.0502,161.0502,160.9159,161.0022,5991.0
2023-05-08 15:00:00,167.8,167.89,167.79,167.88,7844.0,160.9926,161.079,160.983,161.0694,7844.0
2023-05-08 15:05:00,167.91,168.1,167.88,167.96,13030.0,161.0982,161.2804,161.0694,161.1461,13030.0
2023-05-08 15:10:00,167.96,168.01,167.79,167.8,16261.0,161.1461,161.1941,160.983,160.9926,16261.0
2023-05-08 15:15:00,167.85,167.97,167.8,167.92,14809.0,161.0406,161.1557,160.9926,161.1077,14809.0
2023-05-08 15:20:00,167.93,168.0,167.78,167.83,3896.0,161.1173,161.1845,160.9734,161.0214,3896.0
2023-05-08 15:25:00,167.86,167.87,167.66,167.81,6879.0,161.0502,161.0598,160.8583,161.0022,6879.0
2023-05-08 15:30:00,167.73,167.88,167.73,167.82,8889.0,160.9255,161.0694,160.9255,161.0118,8889.0
2023-05-08 15:35:00,167.84,167.93,167.81,167.84,9393.0,161.031,161.1173,161.0022,161.031,9393.0
2023-05-08 15:40:00,167.88,168.01,167.86,168.0,11590.0,161.0694,161.1941,161.0502,161.1845,11590.0
2023-05-08 15:45:00,167.97,168.01,167.91,167.94,29316.0,161.1557,161.1941,161.0982,161.1269,29316.0
2023-05-08 15:50:00,167.94,168.12,167.85,168.08,48753.0,161.1269,161.2996,161.0406,161.2613,48753.0
2023-05-08 15:55:00,168.1,168.16,167.96,168.05,71676.0,161.2804,161.338,161.1461,161.2325,71676.0
2023-05-09 09:30:00,165.4,165.81,163.74,163.83,33846.0,158.69,159.0833,157.0973,157.1837,33846.0
2023-05-09 09:35:00,163.77,164.3,163.64,164.29,16610.0,157.1261,157.6346,157.0014,157.625,16610.0
2023-05-09 09:40:00,164.28,165.0,164.19,164.89,21552.0,157.6154,158.3062,157.5291,158.2007,21552.0
2023-05-09 09:45:00,164.97,165.49,164.85,165.38,14365.0,158.2774,158.7763,158.1623,158.6708,14365.0
2023-05-09 09:50:00,165.25,165.5,164.92,165.21,11006.0,158.5461,158.7859,158.2295,158.5077,11006.0
2023-05-09 09:55:00,165.24,165.83,165.1,165.83,4318.0,158.5365,159.1025,158.4022,159.1025,4318.0
2023-05-09 10:00:00,165.81,165.82,164.85,164.85,7060.0,159.0833,159.0929,158.1623,158.1623,7060.0
2023-05-09 10:05:00,165.05,165.18,164.82,165.1,6764.0,158.3542,158.4789,158.1335,158.4022,6764.0
2023-05-09 10:10:00,165.14,165.17,164.84,164.96,14202.0,158.4405,158.4693,158.1527,158.2678,14202.0
2023-05-09 10:15:00,165.05,165.13,164.68,164.83,7517.0,158.3542,158.4309,157.9992,158.1431,7517.0
2023-05-09 10:20:00,164.91,165.09,164.84,165.03,3140.0,158.2199,158.3926,158.1527,158.335,3140.0
2023-05-09 10:25:00,164.95,165.05,164.75,164.75,3996.0,158.2582,158.3542,158.0663,158.0663,3996.0
2023-05-09 10:30:00,164.77,165.17,164.77,165.12,12236.0,158.0855,158.4693,158.0855,158.4213,12236.0
2023-05-09 10:35:00,165.19,165.44,165.19,165.39,7500.0,158.4885,158.7284,158.4885,158.6804,7500.0
2023-05-09 10:40:00,165.33,165.35,165.0,165.06,3349.0,158.6228,158.642,158.3062,158.3638,3349.0
2023-05-09 10:45:00,165.12,165.2,164.89,165.06,8199.0,158.4213,158.4981,158.2007,158.3638,8199.0
2023-05-09 10:50:00,165.09,165.11,164.93,165.11,2748.0,158.3926,158.4117,158.239,158.4117,2748.0
2023-05-09 10:55:00,165.11,165.34,165.1,165.29,3672.0,158.4117,158.6324,158.4022,158.5844,3672.0
2023-05-09 11:00:00,165.29,165.32,165.01,165.02,5138.0,158.5844,158.6132,158.3158,158.3254,5138.0
2023-05-09 11:05:00,165.12,165.12,164.77,164.98,9780.0,158.4213,158.4213,158.0855,158.287,9780.0
2023-05-09 11:10:00,164.87,164.91,164.4,164.75,10886.0,158.1815,158.2199,157.7305,158.0663,10886.0
2023-05-09 11:15:00,164.75,164.94,164.69,164.9,4481.0,158.0663,158.2486,158.0088,158.2103,4481.0
2023-05-09 11:20:00,164.73,164.96,164.61,164.61,7117.0,158.0472,158.2678,157.932,157.932,7117.0
2023-05-09 11:25:00,164.6,164.69,164.16,164.22,14987.0,157.9224,158.0088,157.5003,157.5579,14987.0
2023-05-09 11:30:00,164.23,164.29,164.03,164.12,18464.0,157.5674,157.625,157.3756,157.4619,18464.0
2023-05-09 11:35:00,164.09,164.12,163.85,163.88,15228.0,157.4331,157.4619,157.2029,157.2316,15228.0
2023-05-09 11:40:00,163.98,164.05,163.76,163.76,2688.0,157.3276,157.3947,157.1165,157.1165,2688.0
2023-05-09 11:45:00,163.76,163.93,163.75,163.85,11832.0,157.1165,157.2796,157.1069,157.2029,11832.0
2023-05-09 11:50:00,163.87,164.0,163.76,163.8,9246.0,157.222,157.3468,157.1165,157.1549,9246.0
2023-05-09 11:55:00,163.8,164.0,163.7,164.0,8274.0,157.1549,157.3468,157.0589,157.3468,8274.0
2023-05-09 12:00:00,163.97,164.1,163.89,163.95,7317.0,157.318,157.4427,157.2412,157.2988,7317.0
2023-05-09 12:05:00,163.91,164.11,163.84,164.05,15899.0,157.2604,157.4523,157.1933,157.3947,15899.0
2023-05-09 12:10:00,164.03,164.05,163.76,163.76,9215.0,157.3756,157.3947,157.1165,157.1165,9215.0
2023-05-09 12:15:00,163.8,163.94,163.77,163.86,4753.0,157.1549,157.2892,157.1261,157.2125,4753.0
2023-05-09 12:20:00,163.8,163.9,163.74,163.81,6754.0,157.1549,157.2508,157.0973,157.1645,6754.0
2023-05-09 12:25:00,163.89,164.02,163.77,163.83,4764.0,157.2412,157.366,157.1261,157.1837,4764.0
2023-05-09 12:30:00,163.79,163.93,163.59,163.71,5329.0,157.1453,157.2796,156.9534,157.0685,5329.0
2023-05-09 12:35:00,163.67,163.69,163.57,163.62,3548.0,157.0302,157.0494,156.9342,156.9822,3548.0
2023-05-09 12:40:00,163.69,163.72,163.37,163.44,9736.0,157.0494,157.0781,156.7423,156.8095,9736.0
2023-05-09 12:45:00,163.4,163.52,163.36,163.43,5819.0,156.7711,156.8862,156.7327,156.7999,5819.0
2023-05-09 12:50:00,163.5,163.58,163.36,163.46,11058.0,156.8671,156.9438,156.7327,156.8287,11058.0
2023-05-09 12:55:00,163.5,163.77,163.5,163.77,5860.0,156.8671,157.1261,156.8671,157.1261,5860.0
2023-05-09 13:00:00,163.74,163.8,163.4,163.4,13695.0,157.0973,157.1549,156.7711,156.7711,13695.0
2023-05-09 13:05:00,163.42,163.54,163.36,163.41,4712.0,156.7903,156.9054,156.7327,156.7807,4712.0
2023-05-09 13:10:00,163.41,163.75,163.41,163.66,4688.0,156.7807,157.1069,156.7807,157.0206,4688.0
2023-05-09 13:15:00,163.61,163.61,163.41,163.44,4462.0,156.9726,156.9726,156.7807,156.8095,4462.0
2023-05-09 13:20:00,163.43,163.52,163.27,163.34,5180.0,156.7999,156.8862,156.6464,156.7136,5180.0
2023-05-09 13:25:00,163.34,163.54,163.27,163.47,15007.0,156.7136,156.9054,156.6464,156.8383,15007.0
2023-05-09 13:30:00,163.5,163.64,163.37,163.55,9830.0,156.8671,157.0014,156.7423,156.915,9830.0
2023-05-09 13:35:00,163.62,163.74,163.62,163.73,2300.0,156.9822,157.0973,156.9822,157.0877,2300.0
2023-05-09 13:40:00,163.79,163.82,163.69,163.71,11805.0,157.1453,157.1741,157.0494,157.0685,11805.0
2023-05-09 13:45:00,163.68,163.89,163.46,163.84,20329.0,157.0398,157.2412,156.8287,157.1933,20329.0
2023-05-09 13:50:00,163.84,164.2,163.84,164.16,14088.0,157.1933,157.5387,157.1933,157.5003,14088.0
2023-05-09 13:55:00,164.16,164.48,164.09,164.34,6032.0,157.5003,157.8073,157.4331,157.673,6032.0
2023-05-09 14:00:00,164.42,164.72,164.36,164.62,11174.0,157.7497,158.0376,157.6922,157.9416,11174.0
2023-05-09 14:05:00,164.57,164.73,164.54,164.72,13244.0,157.8937,158.0472,157.8649,158.0376,13244.0
2023-05-09 14:10:00,164.73,165.0,164.67,164.96,7430.0,158.0472,158.3062,157.9896,158.2678,7430.0
2023-05-09 14:15:00,164.96,165.18,164.95,165.04,6375.0,158.2678,158.4789,158.2582,158.3446,6375.0
2023-05-09 14:20:00,164.99,165.09,164.93,165.03,3325.0,158.2966,158.3926,158.239,158.335,3325.0
2023-05-09 14:25:00,164.98,164.98,164.64,164.69,8287.0,158.287,158.287,157.9608,158.0088,8287.0
2023-05-09 14:30:00,164.74,164.82,164.57,164.64,3756.0,158.0568,158.1335,157.8937,157.9608,3756.0
2023-05-09 14:35:00,164.7,164.77,164.54,164.54,4600.0,158.0184,158.0855,157.8649,157.8649,4600.0
2023-05-09 14:40:00,164.54,164.74,164.52,164.73,5643.0,157.8649,158.0568,157.8457,158.0472,5643.0
2023-05-09 14:45:00,164.77,164.87,164.77,164.84,3550.0,158.0855,158.1815,158.0855,158.1527,3550.0
2023-05-09 14:50:00,164.87,164.96,164.51,164.51,7346.0,158.1815,158.2678,157.8361,157.8361,7346.0
2023-05-09 14:55:00,164.56,164.76,164.56,164.66,5694.0,157.8841,158.0759,157.8841,157.98,5694.0
2023-05-09 15:00:00,164.71,164.71,164.48,164.67,6466.0,158.028,158.028,157.8073,157.9896,6466.0
2023-05-09 15:05:00,164.68,164.85,164.64,164.85,12071.0,157.9992,158.1623,157.9608,158.1623,12071.0
2023-05-09 15:10:00,164.82,164.85,164.52,164.56,6372.0,158.1335,158.1623,157.8457,157.8841,6372.0
2023-05-09 15:15:00,164.52,164.78,164.45,164.73,12460.0,157.8457,158.0951,157.7785,158.0472,12460.0
2023-05-09 15:20:00,164.73,164.82,164.66,164.81,11669.0,158.0472,158.1335,157.98,158.1239,11669.0
2023-05-09 15:25:00,164.84,164.85,164.72,164.75,19100.0,158.1527,158.1623,158.0376,158.0663,19100.0
2023-05-09 15:30:00,164.77,164.82,164.58,164.72,10692.0,158.0855,158.1335,157.9032,158.0376,10692.0
2023-05-09 15:35:00,164.76,164.81,164.5,164.55,13982.0,158.0759,158.1239,157.8265,157.8745,13982.0
2023-05-09 15:40:00,164.53,164.73,164.49,164.66,38782.0,157.8553,158.0472,157.8169,157.98,38782.0
2023-05-09 15:45:00,164.65,165.35,164.64,165.34,33680.0,157.9704,158.642,157.9608,158.6324,33680.0
2023-05-09 15:50:00,165.34,165.55,165.15,165.16,84796.0,158.6324,158.8339,158.4501,158.4597,84796.0
2023-05-09 15:55:00,165.15,165.4,165.0,165.09,131775.0,158.4501,158.69,158.3062,158.3926,131775.0
2023-05-10 09:30:00,167.55,167.81,166.36,167.61,41010.0,160.7528,161.0022,159.611,160.8103,41010.0
2023-05-10 09:35:00,167.72,167.72,167.15,167.15,8812.0,160.9159,160.9159,160.369,160.369,8812.0
2023-05-10 09:40:00,167.08,167.23,166.14,166.54,5206.0,160.3018,160.4457,159.4,159.7837,5206.0
2023-05-10 09:45:00,166.5,166.74,166.42,166.53,19216.0,159.7454,159.9756,159.6686,159.7741,19216.0
2023-05-10 09:50:00,166.53,167.01,166.5,166.93,6342.0,159.7741,160.2347,159.7454,160.1579,6342.0
2023-05-10 09:55:00,166.85,167.27,166.66,167.27,9589.0,160.0812,160.4841,159.8989,160.4841,9589.0
2023-05-10 10:00:00,167.21,167.72,167.2,167.52,12543.0,160.4266,160.9159,160.417,160.724,12543.0
2023-05-10 10:05:00,167.55,167.97,167.47,167.67,6632.0,160.7528,161.1557,160.676,160.8679,6632.0
2023-05-10 10:10:00,167.64,167.89,167.61,167.71,15706.0,160.8391,161.079,160.8103,160.9063,15706.0
2023-05-10 10:15:00,167.8,167.8,167.19,167.47,26481.0,160.9926,160.9926,160.4074,160.676,26481.0
2023-05-10 10:20:00,167.46,168.14,167.45,168.13,10178.0,160.6664,161.3188,160.6568,161.3092,10178.0
2023-05-10 10:25:00,168.06,168.21,167.86,167.86,6544.0,161.2421,161.386,161.0502,161.0502,6544.0
2023-05-10 10:30:00,167.93,167.94,167.77,167.88,6868.0,161.1173,161.1269,160.9638,161.0694,6868.0
2023-05-10 10:35:00,167.99,167.99,167.38,167.43,6103.0,161.1749,161.1749,160.5897,160.6376,6103.0
2023-05-10 10:40:00,167.43,167.56,166.83,167.01,7709.0,160.6376,160.7624,160.062,160.2347,7709.0
2023-05-10 10:45:00,167.01,167.14,166.64,166.83,18438.0,160.2347,160.3594,159.8797,160.062,18438.0
2023-05-10 10:50:00,166.83,167.26,166.67,167.13,15645.0,160.062,160.4745,159.9085,160.3498,15645.0
2023-05-10 10:55:00,167.07,167.07,166.69,166.9,10029.0,160.2922,160.2922,159.9276,160.1291,10029.0
2023-05-10 11:00:00,167.21,167.46,167.18,167.32,4432.0,160.4266,160.6664,160.3978,160.5321,4432.0
2023-05-10 11:05:00,167.43,167.69,167.4,167.69,3300.0,160.6376,160.8871,160.6088,160.8871,3300.0
2023-05-10 11:10:00,167.64,167.64,167.19,167.23,6400.0,160.8391,160.8391,160.4074,160.4457,6400.0
2023-05-10 11:15:00,167.19,167.41,167.16,167.16,2300.0,160.4074,160.6184,160.3786,160.3786,2300.0
2023-05-10 11:20:00,167.18,167.3,167.15,167.27,2715.0,160.3978,160.5129,160.369,160.4841,2715.0
2023-05-10 11:25:00,167.31,167.45,167.27,167.3,3919.0,160.5225,160.6568,160.4841,160.5129,3919.0
2023-05-10 11:30:00,167.3,167.67,167.3,167.49,8010.0,160.5129,160.8679,160.5129,160.6952,8010.0
2023-05-10 11:35:00,167.44,167.53,167.38,167.42,2981.0,160.6472,160.7336,160.5897,160.628,2981.0
2023-05-10 11:40:00,167.47,167.56,167.37,167.39,4633.0,160.676,160.7624,160.5801,160.5992,4633.0
2023-05-10 11:45:00,167.34,167.4,167.23,167.31,8711.0,160.5513,160.6088,160.4457,160.5225,8711.0
2023-05-10 11:50:00,167.25,167.31,166.91,166.93,4699.0,160.4649,160.5225,160.1387,160.1579,4699.0
2023-05-10 11:55:00,166.93,166.95,166.66,166.8,6058.0,160.1579,160.1771,159.8989,160.0332,6058.0
2023-05-10 12:00:00,166.81,166.81,166.41,166.5,9930.0,160.0428,160.0428,159.659,159.7454,9930.0
2023-05-10 12:05:00,166.54,166.54,166.19,166.25,7459.0,159.7837,159.7837,159.4479,159.5055,7459.0
2023-05-10 12:10:00,166.2,166.83,166.2,166.73,7863.0,159.4575,160.062,159.4575,159.966,7863.0
2023-05-10 12:15:00,166.75,166.89,166.68,166.89,3321.0,159.9852,160.1195,159.9181,160.1195,3321.0
2023-05-10 12:20:00,166.77,166.91,166.76,166.91,2300.0,160.0044,160.1387,159.9948,160.1387,2300.0
2023-05-10 12:25:00,166.82,166.9,166.65,166.72,8906.0,160.0524,160.1291,159.8893,159.9564,8906.0
2023-05-10 12:30:00,166.77,166.9,166.71,166.86,2588.0,160.0044,160.1291,159.9468,160.0907,2588.0
2023-05-10 12:35:00,166.82,166.82,166.63,166.76,4452.0,160.0524,160.0524,159.8701,159.9948,4452.0
2023-05-10 12:40:00,166.79,166.89,166.68,166.7,4001.0,160.0236,160.1195,159.9181,159.9372,4001.0
2023-05-10 12:45:00,166.72,166.78,166.52,166.57,3788.0,159.9564,160.014,159.7645,159.8125,3788.0
2023-05-10 12:50:00,166.62,166.7,166.32,166.5,4154.0,159.8605,159.9372,159.5727,159.7454,4154.0
2023-05-10 12:55:00,166.46,166.64,166.31,166.54,4159.0,159.707,159.8797,159.5631,159.7837,4159.0
2023-05-10 13:00:00,166.49,166.56,166.25,166.33,6735.0,159.7358,159.8029,159.5055,159.5823,6735.0
2023-05-10 13:05:00,166.31,166.41,166.06,166.06,4059.0,159.5631,159.659,159.3232,159.3232,4059.0
2023-05-10 13:10:00,166.04,166.08,165.71,165.71,5674.0,159.304,159.3424,158.9874,158.9874,5674.0
2023-05-10 13:15:00,165.7,165.7,165.37,165.51,6290.0,158.9778,158.9778,158.6612,158.7955,6290.0
2023-05-10 13:20:00,165.51,165.64,165.2,165.2,5758.0,158.7955,158.9202,158.4981,158.4981,5758.0
2023-05-10 13:25:00,165.21,165.21,164.89,165.17,6249.0,158.5077,158.5077,158.2007,158.4693,6249.0
2023-05-10 13:30:00,165.08,165.22,165.0,165.1,4032.0,158.383,158.5173,158.3062,158.4022,4032.0
2023-05-10 13:35:00,165.13,165.2,164.86,164.86,5480.0,158.4309,158.4981,158.1719,158.1719,5480.0
2023-05-10 13:40:00,164.77,164.96,164.73,164.94,3550.0,158.0855,158.2678,158.0472,158.2486,3550.0
2023-05-10 13:45:00,165.01,165.35,164.97,165.35,3640.0,158.3158,158.642,158.2774,158.642,3640.0
2023-05-10 13:50:00,165.3,165.53,165.2,165.52,4588.0,158.594,158.8147,158.4981,158.8051,4588.0
2023-05-10 13:55:00,165.49,165.63,165.41,165.46,5212.0,158.7763,158.9106,158.6996,158.7475,5212.0
2023-05-10 14:00:00,165.49,165.62,165.39,165.46,11275.0,158.7763,158.9011,158.6804,158.7475,11275.0
2023-05-10 14:05:00,165.54,165.65,165.39,165.41,4812.0,158.8243,158.9298,158.6804,158.6996,4812.0
2023-05-10 14:10:00,165.42,165.51,165.26,165.47,3838.0,158.7092,158.7955,158.5557,158.7571,3838.0
2023-05-10 14:15:00,165.39,165.53,165.31,165.36,3779.0,158.6804,158.8147,158.6036,158.6516,3779.0
2023-05-10 14:20:00,165.42,165.45,165.14,165.2,3892.0,158.7092,158.738,158.4405,158.4981,3892.0
2023-05-10 14:25:00,165.1,165.35,165.1,165.14,3078.0,158.4022,158.642,158.4022,158.4405,3078.0
2023-05-10 14:30:00,165.29,165.33,165.01,165.17,3300.0,158.5844,158.6228,158.3158,158.4693,3300.0
2023-05-10 14:35:00,165.11,165.3,165.06,165.13,3981.0,158.4117,158.594,158.3638,158.4309,3981.0
2023-05-10 14:40:00,165.12,165.57,165.12,165.51,3549.0,158.4213,158.8531,158.4213,158.7955,3549.0
2023-05-10 14:45:00,165.61,165.61,165.21,165.32,2020.0,158.8915,158.8915,158.5077,158.6132,2020.0
2023-05-10 14:50:00,165.22,165.39,165.2,165.23,2995.0,158.5173,158.6804,158.4981,158.5269,2995.0
2023-05-10 14:55:00,165.29,165.39,165.27,165.36,2994.0,158.5844,158.6804,158.5653,158.6516,2994.0
2023-05-10 15:00:00,165.28,165.29,165.15,165.29,2228.0,158.5748,158.5844,158.4501,158.5844,2228.0
2023-05-10 15:05:00,165.39,165.48,165.23,165.36,5676.0,158.6804,158.7667,158.5269,158.6516,5676.0
2023-05-10 15:10:00,165.37,165.52,165.2,165.2,6079.0,158.6612,158.8051,158.4981,158.4981,6079.0
2023-05-10 15:15:00,165.25,165.32,165.12,165.32,6475.0,158.5461,158.6132,158.4213,158.6132,6475.0
2023-05-10 15:20:00,165.34,165.63,165.34,165.63,7915.0,158.6324,158.9106,158.6324,158.9106,7915.0
2023-05-10 15:25:00,165.62,165.79,165.53,165.55,9258.0,158.9011,159.0642,158.8147,158.8339,9258.0
2023-05-10 15:30:00,165.6,165.91,165.52,165.82,9345.0,158.8819,159.1793,158.8051,159.0929,9345.0
2023-05-10 15:35:00,165.8,165.84,165.62,165.71,5920.0,159.0738,159.1121,158.9011,158.9874,5920.0
2023-05-10 15:40:00,165.7,165.91,165.68,165.78,5369.0,158.9778,159.1793,158.9586,159.0546,5369.0
2023-05-10 15:45:00,165.84,165.84,165.51,165.53,11381.0,159.1121,159.1121,158.7955,158.8147,11381.0
2023-05-10 15:50:00,165.12,165.67,165.12,165.67,22659.0,158.4213,158.949,158.4213,158.949,22659.0
2023-05-10 15:55:00,165.56,165.58,165.09,165.22,62874.0,158.8435,158.8627,158.3926,158.5173,62874.0
2023-05-11 09:30:00,163.9,166.16,163.5,163.54,26823.0,157.2508,159.4191,156.8671,156.9054,26823.0
2023-05-11 09:35:00,163.62,164.01,162.84,163.28,6390.0,156.9822,157.3564,156.2338,156.656,6390.0
2023-05-11 09:40:00,163.06,163.99,163.06,163.89,5361.0,156.4449,157.3372,156.4449,157.2412,5361.0
2023-05-11 09:45:00,164.05,164.05,162.98,163.0,5478.0,157.3947,157.3947,156.3682,156.3873,5478.0
2023-05-11 09:50:00,163.14,163.23,162.5,162.67,12100.0,156.5217,156.608,155.9076,156.0707,12100.0
2023-05-11 09:55:00,162.52,162.74,162.23,162.35,14243.0,155.9268,156.1379,155.6486,155.7637,14243.0
2023-05-11 10:00:00,162.39,162.59,162.03,162.14,22392.0,155.8021,155.994,155.4567,155.5622,22392.0
2023-05-11 10:05:00,162.24,162.53,162.15,162.53,9170.0,155.6582,155.9364,155.5718,155.9364,9170.0
2023-05-11 10:10:00,162.53,162.81,162.21,162.38,15198.0,155.9364,156.2051,155.6294,155.7925,15198.0
2023-05-11 10:15:00,162.32,162.53,161.86,161.86,13723.0,155.7349,155.9364,155.2936,155.2936,13723.0
2023-05-11 10:20:00,161.81,162.37,161.73,162.37,5043.0,155.2456,155.7829,155.1689,155.7829,5043.0
2023-05-11 10:25:00,162.27,162.64,162.25,162.47,16426.0,155.687,156.0419,155.6678,155.8788,16426.0
2023-05-11 10:30:00,162.45,162.6,162.0,162.11,8153.0,155.8597,156.0036,155.4279,155.5335,8153.0
2023-05-11 10:35:00,162.13,162.13,161.79,161.83,6000.0,155.5526,155.5526,155.2264,155.2648,6000.0
2023-05-11 10:40:00,161.82,161.82,161.31,161.42,9323.0,155.2552,155.2552,154.7659,154.8714,9323.0
2023-05-11 10:45:00,161.3,161.94,161.23,161.92,9311.0,154.7563,155.3703,154.6892,155.3512,9311.0
2023-05-11 10:50:00,161.97,162.01,161.64,161.73,16454.0,155.3991,155.4375,155.0825,155.1689,16454.0
2023-05-11 10:55:00,161.8,162.09,161.67,162.05,7912.0,155.236,155.5143,155.1113,155.4759,7912.0
2023-05-11 11:00:00,162.12,162.31,161.84,161.87,8984.0,155.543,155.7253,155.2744,155.3032,8984.0
2023-05-11 11:05:00,161.83,161.98,161.48,161.55,7563.0,155.2648,155.4087,154.929,154.9962,7563.0
2023-05-11 11:10:00,161.55,161.65,161.44,161.59,4347.0,154.9962,155.0921,154.8906,155.0345,4347.0
2023-05-11 11:15:00,161.6,161.88,161.56,161.78,10079.0,155.0441,155.3128,155.0058,155.2168,10079.0
2023-05-11 11:20:00,161.81,162.2,161.81,161.96,9976.0,155.2456,155.6198,155.2456,155.3895,9976.0
2023-05-11 11:25:00,161.97,162.18,161.76,162.09,9431.0,155.3991,155.6006,155.1976,155.5143,9431.0
2023-05-11 11:30:00,162.08,162.25,161.98,162.1,6196.0,155.5047,155.6678,155.4087,155.5239,6196.0
2023-05-11 11:35:00,162.06,162.09,161.78,161.78,3006.0,155.4855,155.5143,155.2168,155.2168,3006.0
2023-05-11 11:40:00,161.83,162.12,161.83,162.06,5687.0,155.2648,155.543,155.2648,155.4855,5687.0
2023-05-11 11:45:00,162.11,162.18,161.68,161.8,5052.0,155.5335,155.6006,155.1209,155.236,5052.0
2023-05-11 11:50:00,161.77,162.09,161.77,162.03,4524.0,155.2072,155.5143,155.2072,155.4567,4524.0
2023-05-11 11:55:00,161.96,161.98,161.84,161.9,5233.0,155.3895,155.4087,155.2744,155.332,5233.0
2023-05-11 12:00:00,161.91,161.93,161.58,161.68,7317.0,155.3416,155.3608,155.025,155.1209,7317.0
2023-05-11 12:05:00,161.63,161.93,161.62,161.88,6533.0,155.0729,155.3608,155.0633,155.3128,6533.0
2023-05-11 12:10:00,161.9,162.0,161.75,161.9,9142.0,155.332,155.4279,155.1881,155.332,9142.0
2023-05-11 12:15:00,161.88,162.07,161.76,162.03,10976.0,155.3128,155.4951,155.1976,155.4567,10976.0
2023-05-11 12:20:00,162.05,162.62,161.99,162.61,7968.0,155.4759,156.0228,155.4183,156.0132,7968.0
2023-05-11 12:25:00,162.54,162.56,162.31,162.43,5406.0,155.946,155.9652,155.7253,155.8405,5406.0
2023-05-11 12:30:00,162.46,162.63,162.41,162.42,7662.0,155.8693,156.0324,155.8213,155.8309,7662.0
2023-05-11 12:35:00,162.48,162.54,162.37,162.39,3269.0,155.8884,155.946,155.7829,155.8021,3269.0
2023-05-11 12:40:00,162.34,162.66,162.34,162.66,6650.0,155.7541,156.0611,155.7541,156.0611,6650.0
2023-05-11 12:45:00,162.62,162.81,162.61,162.76,5988.0,156.0228,156.2051,156.0132,156.1571,5988.0
2023-05-11 12:50:00,162.76,162.94,162.66,162.71,6806.0,156.1571,156.3298,156.0611,156.1091,6806.0
2023-05-11 12:55:00,162.77,162.86,162.67,162.81,3012.0,156.1667,156.253,156.0707,156.2051,3012.0
2023-05-11 13:00:00,162.81,162.83,162.54,162.61,6243.0,156.2051,156.2242,155.946,156.0132,6243.0
2023-05-11 13:05:00,162.55,162.84,162.54,162.68,2973.0,155.9556,156.2338,155.946,156.0803,2973.0
2023-05-11 13:10:00,162.75,162.75,162.52,162.65,2860.0,156.1475,156.1475,155.9268,156.0515,2860.0
2023-05-11 13:15:00,162.7,162.96,162.7,162.96,14791.0,156.0995,156.349,156.0995,156.349,14791.0
2023-05-11 13:20:00,162.91,162.92,162.72,162.77,19953.0,156.301,156.3106,156.1187,156.1667,19953.0
2023-05-11 13:25:00,162.71,163.05,162.71,162.85,11793.0,156.1091,156.4353,156.1091,156.2434,11793.0
2023-05-11 13:30:00,162.78,162.99,162.78,162.95,4508.0,156.1763,156.3777,156.1763,156.3394,4508.0
2023-05-11 13:35:00,162.95,163.15,162.92,163.15,3272.0,156.3394,156.5313,156.3106,156.5313,3272.0
2023-05-11 13:40:00,163.11,163.2,162.95,163.15,10066.0,156.4929,156.5792,156.3394,156.5313,10066.0
2023-05-11 13:45:00,163.11,163.11,162.7,162.71,6395.0,156.4929,156.4929,156.0995,156.1091,6395.0
2023-05-11 13:50:00,162.64,162.72,162.54,162.68,3828.0,156.0419,156.1187,155.946,156.0803,3828.0
2023-05-11 13:55:00,162.68,162.93,162.56,162.93,5183.0,156.0803,156.3202,155.9652,156.3202,5183.0
2023-05-11 14:00:00,162.95,162.95,162.69,162.77,4411.0,156.3394,156.3394,156.0899,156.1667,4411.0
2023-05-11 14:05:00,162.74,162.82,162.67,162.82,2401.0,156.1379,156.2146,156.0707,156.2146,2401.0
2023-05-11 14:10:00,162.87,162.93,162.66,162.66,3196.0,156.2626,156.3202,156.0611,156.0611,3196.0
2023-05-11 14:15:00,162.6,162.62,162.44,162.57,7170.0,156.0036,156.0228,155.8501,155.9748,7170.0
2023-05-11 14:20:00,162.58,162.87,162.57,162.84,2918.0,155.9844,156.2626,155.9748,156.2338,2918.0
2023-05-11 14:25:00,162.9,162.95,162.73,162.92,3567.0,156.2914,156.3394,156.1283,156.3106,3567.0
2023-05-11 14:30:00,162.87,162.96,162.78,162.96,4386.0,156.2626,156.349,156.1763,156.349,4386.0
2023-05-11 14:35:00,162.97,163.18,162.9,163.17,2068.0,156.3586,156.56,156.2914,156.5504,2068.0
2023-05-11 14:40:00,163.22,163.48,163.22,163.39,6590.0,156.5984,156.8479,156.5984,156.7615,6590.0
2023-05-11 14:45:00,163.42,163.42,163.3,163.41,5065.0,156.7903,156.7903,156.6752,156.7807,5065.0
2023-05-11 14:50:00,163.47,163.51,163.33,163.51,3143.0,156.8383,156.8767,156.704,156.8767,3143.0
2023-05-11 14:55:00,163.46,163.64,163.41,163.64,9746.0,156.8287,157.0014,156.7807,157.0014,9746.0
2023-05-11 15:00:00,163.66,163.7,163.44,163.44,3152.0,157.0206,157.0589,156.8095,156.8095,3152.0
2023-05-11 15:05:00,163.42,163.57,163.31,163.57,4870.0,156.7903,156.9342,156.6848,156.9342,4870.0
2023-05-11 15:10:00,163.61,163.81,163.54,163.63,5811.0,156.9726,157.1645,156.9054,156.9918,5811.0
2023-05-11 15:15:00,163.61,163.61,163.36,163.47,3691.0,156.9726,156.9726,156.7327,156.8383,3691.0
2023-05-11 15:20:00,163.42,163.76,163.4,163.76,6417.0,156.7903,157.1165,156.7711,157.1165,6417.0
2023-05-11 15:25:00,163.7,163.77,163.52,163.58,4628.0,157.0589,157.1261,156.8862,156.9438,4628.0
2023-05-11 15:30:00,163.53,163.53,163.4,163.4,7347.0,156.8958,156.8958,156.7711,156.7711,7347.0
2023-05-11 15:35:00,163.46,163.47,163.28,163.29,7710.0,156.8287,156.8383,156.656,156.6656,7710.0
2023-05-11 15:40:00,163.32,163.5,163.15,163.5,7448.0,156.6944,156.8671,156.5313,156.8671,7448.0
2023-05-11 15:45:00,163.43,163.46,163.29,163.38,9904.0,156.7999,156.8287,156.6656,156.7519,9904.0
2023-05-11 15:50:00,163.33,163.46,163.04,163.29,26083.0,156.704,156.8287,156.4257,156.6656,26083.0
2023-05-11 15:55:00,163.3,163.5,163.23,163.36,56273.0,156.6752,156.8671,156.608,156.7327,56273.0
2023-05-12 09:30:00,164.33,165.25,164.3,164.8,24818.0,157.6634,158.5461,157.6346,158.1143,24818.0
2023-05-12 09:35:00,164.87,165.07,164.29,164.29,5936.0,158.1815,158.3734,157.625,157.625,5936.0
2023-05-12 09:40:00,164.34,164.4,163.87,163.89,2516.0,157.673,157.7305,157.222,157.2412,2516.0
2023-05-12 09:45:00,163.94,164.11,163.69,163.85,5788.0,157.2892,157.4523,157.0494,157.2029,5788.0
2023-05-12 09:50:00,163.7,164.28,163.7,164.28,6544.0,157.0589,157.6154,157.0589,157.6154,6544.0
2023-05-12 09:55:00,164.21,164.21,163.87,163.94,3362.0,157.5483,157.5483,157.222,157.2892,3362.0
2023-05-12 10:00:00,163.87,164.02,163.11,163.13,7401.0,157.222,157.366,156.4929,156.5121,7401.0
2023-05-12 10:05:00,163.2,163.24,162.84,163.16,6285.0,156.5792,156.6176,156.2338,156.5409,6285.0
2023-05-12 10:10:00,163.24,163.55,163.24,163.47,9546.0,156.6176,156.915,156.6176,156.8383,9546.0
2023-05-12 10:15:00,163.35,163.7,163.3,163.7,5062.0,156.7231,157.0589,156.6752,157.0589,5062.0
2023-05-12 10:20:00,163.6,163.64,163.45,163.58,4593.0,156.963,157.0014,156.8191,156.9438,4593.0
2023-05-12 10:25:00,163.72,163.76,163.5,163.55,4561.0,157.0781,157.1165,156.8671,156.915,4561.0
2023-05-12 10:30:00,163.5,163.72,163.42,163.48,9277.0,156.8671,157.0781,156.7903,156.8479,9277.0
2023-05-12 10:35:00,163.45,163.57,163.39,163.53,16878.0,156.8191,156.9342,156.7615,156.8958,16878.0
2023-05-12 10:40:00,163.56,163.74,163.55,163.64,6300.0,156.9246,157.0973,156.915,157.0014,6300.0
2023-05-12 10:45:00,163.64,163.66,163.43,163.66,7685.0,157.0014,157.0206,156.7999,157.0206,7685.0
2023-05-12 10:50:00,163.7,163.7,163.43,163.59,9855.0,157.0589,157.0589,156.7999,156.9534,9855.0
2023-05-12 10:55:00,163.59,163.9,163.59,163.74,6462.0,156.9534,157.2508,156.9534,157.0973,6462.0
2023-05-12 11:00:00,163.8,163.99,163.8,163.98,4148.0,157.1549,157.3372,157.1549,157.3276,4148.0
2023-05-12 11:05:00,163.89,164.04,163.89,163.98,9516.0,157.2412,157.3852,157.2412,157.3276,9516.0
2023-05-12 11:10:00,163.98,164.22,163.9,163.9,7563.0,157.3276,157.5579,157.2508,157.2508,7563.0
2023-05-12 11:15:00,163.8,163.81,163.51,163.7,3991.0,157.1549,157.1645,156.8767,157.0589,3991.0
2023-05-12 11:20:00,163.78,163.82,163.67,163.67,7152.0,157.1357,157.1741,157.0302,157.0302,7152.0
2023-05-12 11:25:00,163.69,163.7,163.42,163.52,4236.0,157.0494,157.0589,156.7903,156.8862,4236.0
2023-05-12 11:30:00,163.42,163.6,163.27,163.28,4021.0,156.7903,156.963,156.6464,156.656,4021.0
2023-05-12 11:35:00,163.44,163.47,163.13,163.26,5921.0,156.8095,156.8383,156.5121,156.6368,5921.0
2023-05-12 11:40:00,163.2,163.45,163.2,163.35,4220.0,156.5792,156.8191,156.5792,156.7231,4220.0
2023-05-12 11:45:00,163.29,163.52,163.28,163.46,5377.0,156.6656,156.8862,156.656,156.8287,5377.0
2023-05-12 11:50:00,163.58,163.76,163.51,163.74,3651.0,156.9438,157.1165,156.8767,157.0973,3651.0
2023-05-12 11:55:00,163.69,163.91,163.62,163.9,2026.0,157.0494,157.2604,156.9822,157.2508,2026.0
2023-05-12 12:00:00,163.92,163.96,163.69,163.69,4973.0,157.27,157.3084,157.0494,157.0494,4973.0
2023-05-12 12:05:00,163.63,163.63,163.38,163.46,1279.0,156.9918,156.9918,156.7519,156.8287,1279.0
2023-05-12 12:10:00,163.43,163.43,163.16,163.19,3305.0,156.7999,156.7999,156.5409,156.5696,3305.0
2023-05-12 12:15:00,163.31,163.36,163.13,163.14,2862.0,156.6848,156.7327,156.5121,156.5217,2862.0
2023-05-12 12:20:00,163.2,163.2,162.75,162.75,5271.0,156.5792,156.5792,156.1475,156.1475,5271.0
2023-05-12 12:25:00,162.85,162.97,162.7,162.78,10865.0,156.2434,156.3586,156.0995,156.1763,10865.0
2023-05-12 12:30:00,162.74,162.94,162.71,162.85,6822.0,156.1379,156.3298,156.1091,156.2434,6822.0
2023-05-12 12:35:00,162.95,162.95,162.61,162.75,2976.0,156.3394,156.3394,156.0132,156.1475,2976.0
2023-05-12 12:40:00,162.77,162.77,162.54,162.54,1366.0,156.1667,156.1667,155.946,155.946,1366.0
2023-05-12 12:45:00,162.51,162.68,162.46,162.54,3743.0,155.9172,156.0803,155.8693,155.946,3743.0
2023-05-12 12:50:00,162.61,162.72,162.47,162.47,4548.0,156.0132,156.1187,155.8788,155.8788,4548.0
2023-05-12 12:55:00,162.54,162.76,162.51,162.64,3200.0,155.946,156.1571,155.9172,156.0419,3200.0
2023-05-12 13:00:00,162.67,162.75,162.55,162.75,2659.0,156.0707,156.1475,155.9556,156.1475,2659.0
2023-05-12 13:05:00,162.73,162.82,162.67,162.77,2800.0,156.1283,156.2146,156.0707,156.1667,2800.0
2023-05-12 13:10:00,162.71,162.89,162.67,162.87,4526.0,156.1091,156.2818,156.0707,156.2626,4526.0
2023-05-12 13:15:00,162.84,162.96,162.84,162.91,2338.0,156.2338,156.349,156.2338,156.301,2338.0
2023-05-12 13:20:00,162.96,163.41,162.96,163.41,3100.0,156.349,156.7807,156.349,156.7807,3100.0
2023-05-12 13:25:00,163.45,163.45,163.21,163.22,2744.0,156.8191,156.8191,156.5888,156.5984,2744.0
2023-05-12 13:30:00,163.28,163.42,163.15,163.15,4083.0,156.656,156.7903,156.5313,156.5313,4083.0
2023-05-12 13:35:00,163.09,163.11,162.98,163.09,2029.0,156.4737,156.4929,156.3682,156.4737,2029.0
2023-05-12 13:40:00,163.01,163.22,163.01,163.2,2009.0,156.3969,156.5984,156.3969,156.5792,2009.0
2023-05-12 13:45:00,163.19,163.21,163.0,163.06,2424.0,156.5696,156.5888,156.3873,156.4449,2424.0
2023-05-12 13:50:00,162.95,162.98,162.78,162.8,5259.0,156.3394,156.3682,156.1763,156.1955,5259.0
2023-05-12 13:55:00,162.74,162.75,162.58,162.62,2138.0,156.1379,156.1475,155.9844,156.0228,2138.0
2023-05-12 14:00:00,162.56,162.66,162.38,162.66,2978.0,155.9652,156.0611,155.7925,156.0611,2978.0
2023-05-12 14:05:00,162.6,162.78,162.6,162.64,6911.0,156.0036,156.1763,156.0036,156.0419,6911.0
2023-05-12 14:10:00,162.64,162.81,162.44,162.5,2122.0,156.0419,156.2051,155.8501,155.9076,2122.0
2023-05-12 14:15:00,162.56,162.56,162.45,162.55,1570.0,155.9652,155.9652,155.8597,155.9556,1570.0
2023-05-12 14:20:00,162.59,162.59,162.43,162.57,27160.0,155.994,155.994,155.8405,155.9748,27160.0
2023-05-12 14:25:00,162.61,162.95,162.59,162.67,5830.0,156.0132,156.3394,155.994,156.0707,5830.0
2023-05-12 14:30:00,162.73,162.81,162.48,162.7,2655.0,156.1283,156.2051,155.8884,156.0995,2655.0
2023-05-12 14:35:00,162.75,162.88,162.66,162.84,25597.0,156.1475,156.2722,156.0611,156.2338,25597.0
2023-05-12 14:40:00,162.86,162.87,162.55,162.61,10121.0,156.253,156.2626,155.9556,156.0132,10121.0
2023-05-12 14:45:00,162.69,162.77,162.54,162.77,7811.0,156.0899,156.1667,155.946,156.1667,7811.0
2023-05-12 14:50:00,162.83,163.02,162.79,163.02,900.0,156.2242,156.4065,156.1859,156.4065,900.0
2023-05-12 14:55:00,163.05,163.05,162.78,162.83,4561.0,156.4353,156.4353,156.1763,156.2242,4561.0
2023-05-12 15:00:00,162.94,162.98,162.75,162.95,4123.0,156.3298,156.3682,156.1475,156.3394,4123.0
2023-05-12 15:05:00,162.96,163.35,162.95,163.31,5040.0,156.349,156.7231,156.3394,156.6848,5040.0
2023-05-12 15:10:00,163.29,163.36,163.16,163.16,7661.0,156.6656,156.7327,156.5409,156.5409,7661.0
2023-05-12 15:15:00,163.17,163.63,163.16,163.63,9363.0,156.5504,156.9918,156.5409,156.9918,9363.0
2023-05-12 15:20:00,163.66,163.71,163.59,163.61,7992.0,157.0206,157.0685,156.9534,156.9726,7992.0
2023-05-12 15:25:00,163.6,163.69,163.53,163.67,6164.0,156.963,157.0494,156.8958,157.0302,6164.0
2023-05-12 15:30:00,163.71,163.92,163.7,163.92,13602.0,157.0685,157.27,157.0589,157.27,13602.0
2023-05-12 15:35:00,163.95,164.02,163.66,163.77,6297.0,157.2988,157.366,157.0206,157.1261,6297.0
2023-05-12 15:40:00,163.81,163.97,163.73,163.94,8485.0,157.1645,157.318,157.0877,157.2892,8485.0
2023-05-12 15:45:00,163.98,164.11,163.97,164.1,11005.0,157.3276,157.4523,157.318,157.4427,11005.0
2023-05-12 15:50:00,164.04,164.4,163.94,164.24,17740.0,157.3852,157.7305,157.2892,157.577,17740.0
2023-05-12 15:55:00,164.29,164.61,164.29,164.55,60889.0,157.625,157.932,157.625,157.8745,60889.0
2023-05-15 09:30:00,164.55,165.02,164.04,164.22,19961.0,157.8745,158.3254,157.3852,157.5579,19961.0
2023-05-15 09:35:00,164.24,164.76,164.16,164.21,8350.0,157.577,158.0759,157.5003,157.5483,8350.0
2023-05-15 09:40:00,164.28,164.5,164.12,164.34,5290.0,157.6154,157.8265,157.4619,157.673,5290.0
2023-05-15 09:45:00,164.5,164.62,164.39,164.59,4715.0,157.8265,157.9416,157.721,157.9128,4715.0
2023-05-15 09:50:00,164.82,164.95,164.63,164.86,5563.0,158.1335,158.2582,157.9512,158.1719,5563.0
2023-05-15 09:55:00,164.9,165.04,164.59,164.73,5039.0,158.2103,158.3446,157.9128,158.0472,5039.0
2023-05-15 10:00:00,164.73,164.96,164.73,164.93,3176.0,158.0472,158.2678,158.0472,158.239,3176.0
2023-05-15 10:05:00,164.99,164.99,164.38,164.65,51892.0,158.2966,158.2966,157.7114,157.9704,51892.0
2023-05-15 10:10:00,164.79,165.03,164.79,165.01,5712.0,158.1047,158.335,158.1047,158.3158,5712.0
2023-05-15 10:15:00,165.02,165.03,164.78,165.03,4134.0,158.3254,158.335,158.0951,158.335,4134.0
2023-05-15 10:20:00,165.03,165.03,164.68,164.68,3039.0,158.335,158.335,157.9992,157.9992,3039.0
2023-05-15 10:25:00,164.77,164.85,164.54,164.81,13411.0,158.0855,158.1623,157.8649,158.1239,13411.0
2023-05-15 10:30:00,164.77,165.15,164.77,164.86,7229.0,158.0855,158.4501,158.0855,158.1719,7229.0
2023-05-15 10:35:00,164.98,165.05,164.6,164.68,4359.0,158.287,158.3542,157.9224,157.9992,4359.0
2023-05-15 10:40:00,164.69,164.77,164.6,164.67,3957.0,158.0088,158.0855,157.9224,157.9896,3957.0
2023-05-15 10:45:00,164.65,164.89,164.6,164.8,5066.0,157.9704,158.2007,157.9224,158.1143,5066.0
2023-05-15 10:50:00,164.87,164.91,164.74,164.89,4100.0,158.1815,158.2199,158.0568,158.2007,4100.0
2023-05-15 10:55:00,165.08,165.25,164.92,164.96,6352.0,158.383,158.5461,158.2295,158.2678,6352.0
2023-05-15 11:00:00,164.99,165.0,164.82,164.88,7564.0,158.2966,158.3062,158.1335,158.1911,7564.0
2023-05-15 11:05:00,164.93,165.33,164.92,165.19,5668.0,158.239,158.6228,158.2295,158.4885,5668.0
2023-05-15 11:10:00,165.19,165.49,165.19,165.43,6950.0,158.4885,158.7763,158.4885,158.7188,6950.0
2023-05-15 11:15:00,165.49,165.59,165.34,165.41,12432.0,158.7763,158.8723,158.6324,158.6996,12432.0
2023-05-15 11:20:00,165.42,165.55,165.3,165.55,5785.0,158.7092,158.8339,158.594,158.8339,5785.0
2023-05-15 11:25:00,165.59,165.65,165.45,165.52,7255.0,158.8723,158.9298,158.738,158.8051,7255.0
2023-05-15 11:30:00,165.52,165.65,165.4,165.49,8579.0,158.8051,158.9298,158.69,158.7763,8579.0
2023-05-15 11:35:00,165.54,165.61,165.46,165.51,3983.0,158.8243,158.8915,158.7475,158.7955,3983.0
2023-05-15 11:40:00,165.51,165.56,165.41,165.46,3727.0,158.7955,158.8435,158.6996,158.7475,3727.0
2023-05-15 11:45:00,165.48,165.88,165.38,165.88,3000.0,158.7667,159.1505,158.6708,159.1505,3000.0
2023-05-15 11:50:00,165.91,166.2,165.91,165.94,12566.0,159.1793,159.4575,159.1793,159.2081,12566.0
2023-05-15 11:55:00,165.94,166.17,165.94,166.11,4549.0,159.2081,159.4287,159.2081,159.3712,4549.0
2023-05-15 12:00:00,166.09,166.09,165.87,165.97,4500.0,159.352,159.352,159.1409,159.2369,4500.0
2023-05-15 12:05:00,165.9,166.2,165.79,166.14,2615.0,159.1697,159.4575,159.0642,159.4,2615.0
2023-05-15 12:10:00,166.2,166.31,166.09,166.14,6772.0,159.4575,159.5631,159.352,159.4,6772.0
2023-05-15 12:15:00,166.2,166.63,166.2,166.56,6746.0,159.4575,159.8701,159.4575,159.8029,6746.0
2023-05-15 12:20:00,166.53,166.56,166.24,166.24,6101.0,159.7741,159.8029,159.4959,159.4959,6101.0
2023-05-15 12:25:00,166.26,166.33,166.07,166.22,3490.0,159.5151,159.5823,159.3328,159.4767,3490.0
2023-05-15 12:30:00,166.21,166.48,166.16,166.41,3835.0,159.4671,159.7262,159.4191,159.659,3835.0
2023-05-15 12:35:00,166.45,166.51,166.27,166.37,5247.0,159.6974,159.7549,159.5247,159.6206,5247.0
2023-05-15 12:40:00,166.41,166.51,166.37,166.51,8851.0,159.659,159.7549,159.6206,159.7549,8851.0
2023-05-15 12:45:00,166.48,166.61,166.48,166.48,4957.0,159.7262,159.8509,159.7262,159.7262,4957.0
2023-05-15 12:50:00,166.5,166.69,166.46,166.69,4486.0,159.7454,159.9276,159.707,159.9276,4486.0
2023-05-15 12:55:00,166.75,167.25,166.74,167.25,6231.0,159.9852,160.4649,159.9756,160.4649,6231.0
2023-05-15 13:00:00,167.22,167.28,167.11,167.24,3600.0,160.4361,160.4937,160.3306,160.4553,3600.0
2023-05-15 13:05:00,167.25,167.52,167.23,167.46,7600.0,160.4649,160.724,160.4457,160.6664,7600.0
2023-05-15 13:10:00,167.52,167.57,167.36,167.54,6000.0,160.724,160.7719,160.5705,160.7432,6000.0
2023-05-15 13:15:00,167.58,167.6,167.45,167.45,3642.0,160.7815,160.8007,160.6568,160.6568,3642.0
2023-05-15 13:20:00,167.38,167.52,167.37,167.44,5524.0,160.5897,160.724,160.5801,160.6472,5524.0
2023-05-15 13:25:00,167.5,167.53,167.0,167.0,6297.0,160.7048,160.7336,160.2251,160.2251,6297.0
2023-05-15 13:30:00,167.03,167.04,166.85,166.95,2720.0,160.2539,160.2634,160.0812,160.1771,2720.0
2023-05-15 13:35:00,166.89,167.1,166.84,166.97,4576.0,160.1195,160.321,160.0716,160.1963,4576.0
2023-05-15 13:40:00,167.0,167.01,166.64,166.66,2512.0,160.2251,160.2347,159.8797,159.8989,2512.0
2023-05-15 13:45:00,166.73,166.74,166.65,166.72,2521.0,159.966,159.9756,159.8893,159.9564,2521.0
2023-05-15 13:50:00,166.73,167.05,166.72,167.05,3291.0,159.966,160.273,159.9564,160.273,3291.0
2023-05-15 13:55:00,167.09,167.18,166.98,167.09,2970.0,160.3114,160.3978,160.2059,160.3114,2970.0
2023-05-15 14:00:00,167.07,167.2,166.92,166.99,3483.0,160.2922,160.417,160.1483,160.2155,3483.0
2023-05-15 14:05:00,166.99,166.99,166.82,166.92,4254.0,160.2155,160.2155,160.0524,160.1483,4254.0
2023-05-15 14:10:00,166.88,166.96,166.88,166.92,1415.0,160.1099,160.1867,160.1099,160.1483,1415.0
2023-05-15 14:15:00,166.92,167.03,166.79,166.95,6114.0,160.1483,160.2539,160.0236,160.1771,6114.0
2023-05-15 14:20:00,166.97,167.08,166.91,167.06,2367.0,160.1963,160.3018,160.1387,160.2826,2367.0
2023-05-15 14:25:00,166.99,167.08,166.88,167.05,4320.0,160.2155,160.3018,160.1099,160.273,4320.0
2023-05-15 14:30:00,167.08,167.25,167.05,167.18,3873.0,160.3018,160.4649,160.273,160.3978,3873.0
2023-05-15 14:35:00,167.2,167.27,167.17,167.25,2609.0,160.417,160.4841,160.3882,160.4649,2609.0
2023-05-15 14:40:00,167.31,167.46,167.29,167.46,3064.0,160.5225,160.6664,160.5033,160.6664,3064.0
2023-05-15 14:45:00,167.43,167.52,167.36,167.47,3608.0,160.6376,160.724,160.5705,160.676,3608.0
2023-05-15 14:50:00,167.48,167.49,167.04,167.22,7121.0,160.6856,160.6952,160.2634,160.4361,7121.0
2023-05-15 14:55:00,167.18,167.28,167.09,167.27,5787.0,160.3978,160.4937,160.3114,160.4841,5787.0
2023-05-15 15:00:00,167.2,167.4,167.09,167.3,6282.0,160.417,160.6088,160.3114,160.5129,6282.0
2023-05-15 15:05:00,167.41,167.48,167.2,167.2,10835.0,160.6184,160.6856,160.417,160.417,10835.0
2023-05-15 15:10:00,167.16,167.29,167.14,167.19,9317.0,160.3786,160.5033,160.3594,160.4074,9317.0
2023-05-15 15:15:00,167.22,167.38,167.14,167.3,7162.0,160.4361,160.5897,160.3594,160.5129,7162.0
2023-05-15 15:20:00,167.31,167.59,167.26,167.5,5195.0,160.5225,160.7911,160.4745,160.7048,5195.0
2023-05-15 15:25:00,167.53,167.64,167.45,167.59,7454.0,160.7336,160.8391,160.6568,160.7911,7454.0
2023-05-15 15:30:00,167.54,167.73,167.49,167.62,8026.0,160.7432,160.9255,160.6952,160.8199,8026.0
2023-05-15 15:35:00,167.62,167.85,167.53,167.83,9841.0,160.8199,161.0406,160.7336,161.0214,9841.0
2023-05-15 15:40:00,167.83,167.91,167.77,167.91,13366.0,161.0214,161.0982,160.9638,161.0982,13366.0
2023-05-15 15:45:00,167.91,168.04,167.81,167.84,22129.0,161.0982,161.2229,161.0022,161.031,22129.0
2023-05-15 15:50:00,167.81,168.05,167.7,167.97,33026.0,161.0022,161.2325,160.8967,161.1557,33026.0
2023-05-15 15:55:00,167.99,168.17,167.75,167.9,91662.0,161.1749,161.3476,160.9446,161.0886,91662.0
2023-05-16 09:30:00,167.51,168.55,167.0,167.8,36842.0,160.7144,161.7122,160.2251,160.9926,36842.0
2023-05-16 09:35:00,167.8,168.06,167.29,167.5,9675.0,160.9926,161.2421,160.5033,160.7048,9675.0
2023-05-16 09:40:00,167.63,168.33,167.28,168.16,6350.0,160.8295,161.5011,160.4937,161.338,6350.0
2023-05-16 09:45:00,168.33,168.52,167.24,167.24,16895.0,161.5011,161.6834,160.4553,160.4553,16895.0
2023-05-16 09:50:00,167.19,167.19,166.44,166.45,14884.0,160.4074,160.4074,159.6878,159.6974,14884.0
2023-05-16 09:55:00,166.4,167.31,166.38,167.31,3508.0,159.6494,160.5225,159.6302,160.5225,3508.0
2023-05-16 10:00:00,167.2,167.37,167.03,167.36,6485.0,160.417,160.5801,160.2539,160.5705,6485.0
2023-05-16 10:05:00,167.38,167.57,166.99,167.11,10184.0,160.5897,160.7719,160.2155,160.3306,10184.0
2023-05-16 10:10:00,166.99,166.99,166.49,166.62,4509.0,160.2155,160.2155,159.7358,159.8605,4509.0
2023-05-16 10:15:00,166.71,166.98,166.65,166.82,4579.0,159.9468,160.2059,159.8893,160.0524,4579.0
2023-05-16 10:20:00,166.77,167.04,166.62,166.62,5642.0,160.0044,160.2634,159.8605,159.8605,5642.0
2023-05-16 10:25:00,166.56,167.09,166.56,167.09,2874.0,159.8029,160.3114,159.8029,160.3114,2874.0
2023-05-16 10:30:00,167.19,167.22,166.85,167.02,16860.0,160.4074,160.4361,160.0812,160.2443,16860.0
2023-05-16 10:35:00,167.07,167.19,166.89,166.89,10043.0,160.2922,160.4074,160.1195,160.1195,10043.0
2023-05-16 10:40:00,166.94,167.34,166.88,167.29,5065.0,160.1675,160.5513,160.1099,160.5033,5065.0
2023-05-16 10:45:00,167.3,167.64,167.15,167.43,7547.0,160.5129,160.8391,160.369,160.6376,7547.0
2023-05-16 10:50:00,167.41,167.49,167.23,167.38,9260.0,160.6184,160.6952,160.4457,160.5897,9260.0
2023-05-16 10:55:00,167.35,167.55,167.26,167.42,17554.0,160.5609,160.7528,160.4745,160.628,17554.0
2023-05-16 11:00:00,167.42,167.63,167.26,167.62,6363.0,160.628,160.8295,160.4745,160.8199,6363.0
2023-05-16 11:05:00,167.69,167.94,167.69,167.93,5160.0,160.8871,161.1269,160.8871,161.1173,5160.0
2023-05-16 11:10:00,167.93,168.0,167.79,167.92,5775.0,161.1173,161.1845,160.983,161.1077,5775.0
2023-05-16 11:15:00,167.86,167.96,167.69,167.82,5237.0,161.0502,161.1461,160.8871,161.0118,5237.0
2023-05-16 11:20:00,167.89,168.0,167.64,167.82,6911.0,161.079,161.1845,160.8391,161.0118,6911.0
2023-05-16 11:25:00,167.9,167.94,167.76,167.94,4133.0,161.0886,161.1269,160.9542,161.1269,4133.0
2023-05-16 11:30:00,168.15,168.21,167.88,167.88,7624.0,161.3284,161.386,161.0694,161.0694,7624.0
2023-05-16 11:35:00,167.89,167.89,167.43,167.68,4684.0,161.079,161.079,160.6376,160.8775,4684.0
2023-05-16 11:40:00,167.8,168.08,167.62,168.02,15756.0,160.9926,161.2613,160.8199,161.2037,15756.0
2023-05-16 11:45:00,168.14,168.46,168.13,168.46,1430.0,161.3188,161.6258,161.3092,161.6258,1430.0
2023-05-16 11:50:00,168.39,168.58,168.3,168.45,7928.0,161.5587,161.741,161.4723,161.6162,7928.0
2023-05-16 11:55:00,168.51,168.64,168.35,168.63,5086.0,161.6738,161.7985,161.5203,161.7889,5086.0
2023-05-16 12:00:00,168.6,168.6,168.11,168.25,4924.0,161.7602,161.7602,161.29,161.4244,4924.0
2023-05-16 12:05:00,168.21,168.5,168.15,168.5,3211.0,161.386,161.6642,161.3284,161.6642,3211.0
2023-05-16 12:10:00,168.45,168.45,167.97,167.98,4785.0,161.6162,161.6162,161.1557,161.1653,4785.0
2023-05-16 12:15:00,167.99,167.99,167.67,167.67,3365.0,161.1749,161.1749,160.8679,160.8679,3365.0
2023-05-16 12:20:00,167.74,167.74,167.56,167.69,3847.0,160.935,160.935,160.7624,160.8871,3847.0
2023-05-16 12:25:00,167.71,167.76,167.57,167.7,2717.0,160.9063,160.9542,160.7719,160.8967,2717.0
2023-05-16 12:30:00,167.74,167.93,167.61,167.93,2838.0,160.935,161.1173,160.8103,161.1173,2838.0
2023-05-16 12:35:00,167.85,167.85,167.62,167.74,3114.0,161.0406,161.0406,160.8199,160.935,3114.0
2023-05-16 12:40:00,167.8,167.83,167.66,167.73,1700.0,160.9926,161.0214,160.8583,160.9255,1700.0
2023-05-16 12:45:00,167.76,167.76,167.37,167.45,8048.0,160.9542,160.9542,160.5801,160.6568,8048.0
2023-05-16 12:50:00,167.55,167.55,167.49,167.49,300.0,160.7528,160.7528,160.6952,160.6952,300.0
2023-05-16 12:55:00,167.41,167.52,167.34,167.43,7124.0,160.6184,160.724,160.5513,160.6376,7124.0
2023-05-16 13:00:00,167.5,167.5,167.25,167.3,2999.0,160.7048,160.7048,160.4649,160.5129,2999.0
2023-05-16 13:05:00,167.3,167.3,167.09,167.29,1666.0,160.5129,160.5129,160.3114,160.5033,1666.0
2023-05-16 13:10:00,167.22,167.22,166.97,166.97,3599.0,160.4361,160.4361,160.1963,160.1963,3599.0
2023-05-16 13:15:00,166.98,167.09,166.92,167.01,1975.0,160.2059,160.3114,160.1483,160.2347,1975.0
2023-05-16 13:20:00,167.04,167.04,166.8,166.88,8364.0,160.2634,160.2634,160.0332,160.1099,8364.0
2023-05-16 13:25:00,166.85,166.89,166.58,166.67,2663.0,160.0812,160.1195,159.8221,159.9085,2663.0
2023-05-16 13:30:00,166.6,166.69,166.53,166.59,5115.0,159.8413,159.9276,159.7741,159.8317,5115.0
2023-05-16 13:35:00,166.64,166.64,166.39,166.46,4448.0,159.8797,159.8797,159.6398,159.707,4448.0
2023-05-16 13:40:00,166.41,166.6,166.41,166.51,3442.0,159.659,159.8413,159.659,159.7549,3442.0
2023-05-16 13:45:00,166.55,166.88,166.52,166.88,2005.0,159.7933,160.1099,159.7645,160.1099,2005.0
2023-05-16 13:50:00,166.99,166.99,166.88,166.99,3869.0,160.2155,160.2155,160.1099,160.2155,3869.0
2023-05-16 13:55:00,166.98,167.08,166.9,166.97,3844.0,160.2059,160.3018,160.1291,160.1963,3844.0
2023-05-16 14:00:00,167.05,167.31,166.81,167.12,11558.0,160.273,160.5225,160.0428,160.3402,11558.0
2023-05-16 14:05:00,167.11,167.11,166.81,166.81,4191.0,160.3306,160.3306,160.0428,160.0428,4191.0
2023-05-16 14:10:00,166.75,166.9,166.68,166.9,1719.0,159.9852,160.1291,159.9181,160.1291,1719.0
2023-05-16 14:15:00,166.89,167.07,166.89,167.07,2560.0,160.1195,160.2922,160.1195,160.2922,2560.0
2023-05-16 14:20:00,167.14,167.23,166.95,167.14,14892.0,160.3594,160.4457,160.1771,160.3594,14892.0
2023-05-16 14:25:00,167.08,167.17,167.08,167.14,2060.0,160.3018,160.3882,160.3018,160.3594,2060.0
2023-05-16 14:30:00,167.21,167.21,166.79,166.85,6205.0,160.4266,160.4266,160.0236,160.0812,6205.0
2023-05-16 14:35:00,166.85,167.03,166.83,167.03,3854.0,160.0812,160.2539,160.062,160.2539,3854.0
2023-05-16 14:40:00,167.11,167.21,167.06,167.11,2644.0,160.3306,160.4266,160.2826,160.3306,2644.0
2023-05-16 14:45:00,167.11,167.27,167.09,167.27,2400.0,160.3306,160.4841,160.3114,160.4841,2400.0
2023-05-16 14:50:00,167.43,167.45,167.33,167.45,3161.0,160.6376,160.6568,160.5417,160.6568,3161.0
2023-05-16 14:55:00,167.38,167.44,167.31,167.42,2740.0,160.5897,160.6472,160.5225,160.628,2740.0
2023-05-16 15:00:00,167.37,167.47,167.29,167.34,4205.0,160.5801,160.676,160.5033,160.5513,4205.0
2023-05-16 15:05:00,167.3,167.31,167.17,167.18,4793.0,160.5129,160.5225,160.3882,160.3978,4793.0
2023-05-16 15:10:00,167.22,167.29,167.09,167.24,5371.0,160.4361,160.5033,160.3114,160.4553,5371.0
2023-05-16 15:15:00,167.24,167.27,167.17,167.18,4722.0,160.4553,160.4841,160.3882,160.3978,4722.0
2023-05-16 15:20:00,167.17,167.23,167.03,167.22,4620.0,160.3882,160.4457,160.2539,160.4361,4620.0
2023-05-16 15:25:00,167.3,167.64,167.29,167.48,6376.0,160.5129,160.8391,160.5033,160.6856,6376.0
2023-05-16 15:30:00,167.34,167.49,167.31,167.45,11861.0,160.5513,160.6952,160.5225,160.6568,11861.0
2023-05-16 15:35:00,167.41,167.42,167.07,167.15,22423.0,160.6184,160.628,160.2922,160.369,22423.0
2023-05-16 15:40:00,167.14,167.21,166.9,166.92,8872.0,160.3594,160.4266,160.1291,160.1483,8872.0
2023-05-16 15:45:00,166.93,167.05,166.79,166.89,8376.0,160.1579,160.273,160.0236,160.1195,8376.0
2023-05-16 15:50:00,166.92,166.94,166.25,166.33,22441.0,160.1483,160.1675,159.5055,159.5823,22441.0
2023-05-16 15:55:00,166.21,166.28,165.78,165.88,85203.0,159.4671,159.5343,159.0546,159.1505,85203.0
2023-05-17 09:30:00,168.06,168.88,167.8,168.37,27053.0,161.2421,162.0288,160.9926,161.5395,27053.0
2023-05-17 09:35:00,168.49,168.61,168.16,168.25,3618.0,161.6546,161.7698,161.338,161.4244,3618.0
2023-05-17 09:40:00,168.5,168.55,167.78,167.84,6927.0,161.6642,161.7122,160.9734,161.031,6927.0
2023-05-17 09:45:00,167.89,168.03,167.48,167.59,11734.0,161.079,161.2133,160.6856,160.7911,11734.0
2023-05-17 09:50:00,167.59,168.0,167.44,167.69,37588.0,160.7911,161.1845,160.6472,160.8871,37588.0
2023-05-17 09:55:00,167.66,167.94,167.5,167.72,17990.0,160.8583,161.1269,160.7048,160.9159,17990.0
2023-05-17 10:00:00,167.71,168.16,167.54,168.12,10801.0,160.9063,161.338,160.7432,161.2996,10801.0
2023-05-17 10:05:00,168.17,168.73,168.17,168.47,15455.0,161.3476,161.8849,161.3476,161.6354,15455.0
2023-05-17 10:10:00,168.41,168.88,168.37,168.88,10808.0,161.5779,162.0288,161.5395,162.0288,10808.0
2023-05-17 10:15:00,168.85,168.85,168.53,168.57,5807.0,162.0,162.0,161.693,161.7314,5807.0
2023-05-17 10:20:00,168.43,168.74,168.43,168.68,3800.0,161.5971,161.8945,161.5971,161.8369,3800.0
2023-05-17 10:25:00,168.76,169.19,168.76,168.96,4726.0,161.9137,162.3262,161.9137,162.1056,4726.0
2023-05-17 10:30:00,169.02,169.11,168.82,169.02,6050.0,162.1631,162.2495,161.9712,162.1631,6050.0
2023-05-17 10:35:00,169.04,169.05,168.86,169.05,3332.0,162.1823,162.1919,162.0096,162.1919,3332.0
2023-05-17 10:40:00,168.97,168.97,168.5,168.53,8123.0,162.1152,162.1152,161.6642,161.693,8123.0
2023-05-17 10:45:00,168.58,168.61,168.18,168.18,5110.0,161.741,161.7698,161.3572,161.3572,5110.0
2023-05-17 10:50:00,168.18,168.29,168.14,168.2,5638.0,161.3572,161.4627,161.3188,161.3764,5638.0
2023-05-17 10:55:00,168.19,168.4,168.12,168.38,5646.0,161.3668,161.5683,161.2996,161.5491,5646.0
2023-05-17 11:00:00,168.38,168.88,168.27,168.88,16930.0,161.5491,162.0288,161.4435,162.0288,16930.0
2023-05-17 11:05:00,168.9,168.95,168.69,168.75,9450.0,162.048,162.096,161.8465,161.9041,9450.0
2023-05-17 11:10:00,168.88,169.33,168.87,169.33,4410.0,162.0288,162.4605,162.0192,162.4605,4410.0
2023-05-17 11:15:00,169.35,169.64,169.32,169.35,9459.0,162.4797,162.758,162.451,162.4797,9459.0
2023-05-17 11:20:00,169.42,169.46,169.18,169.43,2400.0,162.5469,162.5853,162.3166,162.5565,2400.0
2023-05-17 11:25:00,169.57,169.97,169.37,169.86,5849.0,162.6908,163.0746,162.4989,162.969,5849.0
2023-05-17 11:30:00,169.87,169.88,169.62,169.67,4658.0,162.9786,162.9882,162.7388,162.7868,4658.0
2023-05-17 11:35:00,169.79,169.86,169.65,169.75,3851.0,162.9019,162.969,162.7676,162.8635,3851.0
2023-05-17 11:40:00,169.77,170.07,169.76,170.04,20420.0,162.8827,163.1705,162.8731,163.1417,20420.0
2023-05-17 11:45:00,170.06,170.3,170.0,170.0,7475.0,163.1609,163.3912,163.1034,163.1034,7475.0
2023-05-17 11:50:00,170.0,170.07,169.92,169.98,2563.0,163.1034,163.1705,163.0266,163.0842,2563.0
2023-05-17 11:55:00,169.96,170.07,169.88,169.91,3766.0,163.065,163.1705,162.9882,163.017,3766.0
2023-05-17 12:00:00,169.85,169.86,169.5,169.71,8024.0,162.9595,162.969,162.6236,162.8251,8024.0
2023-05-17 12:05:00,169.65,169.9,169.65,169.88,3653.0,162.7676,163.0074,162.7676,162.9882,3653.0
2023-05-17 12:10:00,169.89,169.93,169.8,169.84,3541.0,162.9978,163.0362,162.9115,162.9499,3541.0
2023-05-17 12:15:00,169.79,169.83,169.59,169.67,3967.0,162.9019,162.9403,162.71,162.7868,3967.0
2023-05-17 12:20:00,169.67,169.74,169.61,169.61,2930.0,162.7868,162.8539,162.7292,162.7292,2930.0
2023-05-17 12:25:00,169.63,169.81,169.55,169.81,2550.0,162.7484,162.9211,162.6716,162.9211,2550.0
2023-05-17 12:30:00,169.83,170.17,169.82,170.16,4052.0,162.9403,163.2665,162.9307,163.2569,4052.0
2023-05-17 12:35:00,170.19,170.47,170.19,170.45,1912.0,163.2857,163.5543,163.2857,163.5351,1912.0
2023-05-17 12:40:00,170.44,170.62,170.37,170.62,4906.0,163.5255,163.6982,163.4584,163.6982,4906.0
2023-05-17 12:45:00,170.53,170.87,170.53,170.72,2894.0,163.6119,163.9381,163.6119,163.7942,2894.0
2023-05-17 12:50:00,170.84,171.2,170.82,171.2,2625.0,163.9093,164.2547,163.8901,164.2547,2625.0
2023-05-17 12:55:00,171.25,171.33,171.08,171.23,4079.0,164.3027,164.3794,164.1396,164.2835,4079.0
2023-05-17 13:00:00,171.26,171.55,171.22,171.49,4343.0,164.3122,164.5905,164.2739,164.5329,4343.0
2023-05-17 13:05:00,171.55,171.66,171.49,171.55,4874.0,164.5905,164.696,164.5329,164.5905,4874.0
2023-05-17 13:10:00,171.51,171.51,171.26,171.26,3994.0,164.5521,164.5521,164.3122,164.3122,3994.0
2023-05-17 13:15:00,171.19,171.19,171.06,171.11,33448.0,164.2451,164.2451,164.1204,164.1683,33448.0
2023-05-17 13:20:00,171.07,171.25,170.96,171.05,20967.0,164.13,164.3027,164.0244,164.1108,20967.0
2023-05-17 13:25:00,170.96,171.26,170.96,171.26,3430.0,164.0244,164.3122,164.0244,164.3122,3430.0
2023-05-17 13:30:00,171.24,171.34,171.13,171.33,6993.0,164.2931,164.389,164.1875,164.3794,6993.0
2023-05-17 13:35:00,171.32,171.32,171.09,171.26,4900.0,164.3698,164.3698,164.1491,164.3122,4900.0
2023-05-17 13:40:00,171.29,171.47,171.18,171.26,5570.0,164.341,164.5137,164.2355,164.3122,5570.0
2023-05-17 13:45:00,171.21,171.57,171.19,171.5,4000.0,164.2643,164.6097,164.2451,164.5425,4000.0
2023-05-17 13:50:00,171.44,171.53,171.32,171.34,4284.0,164.4849,164.5713,164.3698,164.389,4284.0
2023-05-17 13:55:00,171.35,171.73,171.34,171.69,7195.0,164.3986,164.7632,164.389,164.7248,7195.0
2023-05-17 14:00:00,171.64,171.64,171.29,171.29,3175.0,164.6768,164.6768,164.341,164.341,3175.0
2023-05-17 14:05:00,171.25,171.32,171.1,171.2,5359.0,164.3027,164.3698,164.1587,164.2547,5359.0
2023-05-17 14:10:00,171.16,171.23,171.09,171.18,8764.0,164.2163,164.2835,164.1491,164.2355,8764.0
2023-05-17 14:15:00,171.12,171.15,170.9,171.02,6564.0,164.1779,164.2067,163.9669,164.082,6564.0
2023-05-17 14:20:00,171.02,171.02,170.77,170.84,2780.0,164.082,164.082,163.8421,163.9093,2780.0
2023-05-17 14:25:00,170.82,170.83,170.64,170.81,5017.0,163.8901,163.8997,163.7174,163.8805,5017.0
2023-05-17 14:30:00,170.8,170.97,170.8,170.85,21154.0,163.8709,164.034,163.8709,163.9189,21154.0
2023-05-17 14:35:00,170.87,171.07,170.83,170.97,16726.0,163.9381,164.13,163.8997,164.034,16726.0
2023-05-17 14:40:00,171.0,171.05,170.69,170.72,6033.0,164.0628,164.1108,163.7654,163.7942,6033.0
2023-05-17 14:45:00,170.68,170.68,170.38,170.62,8867.0,163.7558,163.7558,163.4679,163.6982,8867.0
2023-05-17 14:50:00,170.63,170.65,170.44,170.61,6201.0,163.7078,163.727,163.5255,163.6886,6201.0
2023-05-17 14:55:00,170.61,170.66,170.4,170.4,2500.0,163.6886,163.7366,163.4871,163.4871,2500.0
2023-05-17 15:00:00,170.45,170.59,170.33,170.59,4246.0,163.5351,163.6694,163.42,163.6694,4246.0
2023-05-17 15:05:00,170.65,170.94,170.65,170.91,8838.0,163.727,164.0052,163.727,163.9764,8838.0
2023-05-17 15:10:00,170.86,171.2,170.85,171.03,8365.0,163.9285,164.2547,163.9189,164.0916,8365.0
2023-05-17 15:15:00,171.06,171.12,170.85,170.85,10765.0,164.1204,164.1779,163.9189,163.9189,10765.0
2023-05-17 15:20:00,170.83,170.85,170.64,170.72,8823.0,163.8997,163.9189,163.7174,163.7942,8823.0
2023-05-17 15:25:00,170.64,170.95,170.61,170.8,10274.0,163.7174,164.0148,163.6886,163.8709,10274.0
2023-05-17 15:30:00,170.72,170.94,170.7,170.89,46538.0,163.7942,164.0052,163.775,163.9573,46538.0
2023-05-17 15:35:00,170.91,171.08,170.82,171.08,20532.0,163.9764,164.1396,163.8901,164.1396,20532.0
2023-05-17 15:40:00,171.09,171.23,170.98,171.23,20524.0,164.1491,164.2835,164.0436,164.2835,20524.0
2023-05-17 15:45:00,171.21,171.44,171.18,171.31,17677.0,164.2643,164.4849,164.2355,164.3602,17677.0
2023-05-17 15:50:00,171.32,171.41,171.19,171.24,43279.0,164.3698,164.4562,164.2451,164.2931,43279.0
2023-05-17 15:55:00,171.26,171.43,170.99,171.22,126700.0,164.3122,164.4754,164.0532,164.2739,126700.0
2023-05-18 09:30:00,172.88,173.23,172.19,173.13,32433.0,165.8665,166.2023,165.2045,166.1064,32433.0
2023-05-18 09:35:00,173.17,174.3,173.14,174.03,25086.0,166.1448,167.2289,166.116,166.9699,25086.0
2023-05-18 09:40:00,173.95,174.29,172.97,173.11,85690.0,166.8931,167.2193,165.9529,166.0872,85690.0
2023-05-18 09:45:00,173.23,173.67,172.91,172.91,7663.0,166.2023,166.6245,165.8953,165.8953,7663.0
2023-05-18 09:50:00,172.9,173.16,172.41,172.41,9811.0,165.8857,166.1352,165.4156,165.4156,9811.0
2023-05-18 09:55:00,172.39,172.53,172.26,172.47,12213.0,165.3964,165.5307,165.2717,165.4732,12213.0
2023-05-18 10:00:00,172.48,172.88,172.14,172.62,17570.0,165.4828,165.8665,165.1565,165.6171,17570.0
2023-05-18 10:05:00,172.62,173.08,172.52,173.08,25291.0,165.6171,166.0584,165.5211,166.0584,25291.0
2023-05-18 10:10:00,173.04,173.37,172.62,172.68,16000.0,166.02,166.3366,165.6171,165.6746,16000.0
2023-05-18 10:15:00,172.68,172.93,172.49,172.79,17699.0,165.6746,165.9145,165.4923,165.7802,17699.0
2023-05-18 10:20:00,172.76,173.5,172.76,173.25,18469.0,165.7514,166.4614,165.7514,166.2215,18469.0
2023-05-18 10:25:00,173.26,173.81,173.04,173.67,6666.0,166.2311,166.7588,166.02,166.6245,6666.0
2023-05-18 10:30:00,173.74,174.18,173.63,174.05,27241.0,166.6916,167.1138,166.5861,166.9891,27241.0
2023-05-18 10:35:00,174.03,174.38,173.97,174.35,12635.0,166.9699,167.3057,166.9123,167.2769,12635.0
2023-05-18 10:40:00,174.34,174.4,173.94,174.11,13670.0,167.2673,167.3249,166.8835,167.0466,13670.0
2023-05-18 10:45:00,174.11,174.27,173.81,174.16,10237.0,167.0466,167.2001,166.7588,167.0946,10237.0
2023-05-18 10:50:00,174.15,174.21,173.95,174.21,13742.0,167.085,167.1426,166.8931,167.1426,13742.0
2023-05-18 10:55:00,174.22,174.37,173.95,174.37,14705.0,167.1522,167.2961,166.8931,167.2961,14705.0
2023-05-18 11:00:00,174.38,174.74,174.25,174.69,8942.0,167.3057,167.6511,167.1809,167.6031,8942.0
2023-05-18 11:05:00,174.73,174.89,174.71,174.78,17746.0,167.6415,167.795,167.6223,167.6894,17746.0
2023-05-18 11:10:00,174.82,174.95,174.5,174.61,14835.0,167.7278,167.8526,167.4208,167.5263,14835.0
2023-05-18 11:15:00,174.59,174.75,174.49,174.75,7723.0,167.5072,167.6607,167.4112,167.6607,7723.0
2023-05-18 11:20:00,174.76,174.76,174.39,174.44,7756.0,167.6703,167.6703,167.3153,167.3632,7756.0
2023-05-18 11:25:00,174.45,174.72,174.39,174.56,8888.0,167.3728,167.6319,167.3153,167.4784,8888.0
2023-05-18 11:30:00,174.57,174.73,174.44,174.72,7938.0,167.488,167.6415,167.3632,167.6319,7938.0
2023-05-18 11:35:00,174.78,174.99,174.63,174.63,11009.0,167.6894,167.8909,167.5455,167.5455,11009.0
2023-05-18 11:40:00,174.75,174.85,174.62,174.8,8929.0,167.6607,167.7566,167.5359,167.7086,8929.0
2023-05-18 11:45:00,174.85,175.02,174.67,174.76,26371.0,167.7566,167.9197,167.5839,167.6703,26371.0
2023-05-18 11:50:00,174.83,174.83,174.61,174.75,8173.0,167.7374,167.7374,167.5263,167.6607,8173.0
2023-05-18 11:55:00,174.81,175.02,174.38,174.52,9254.0,167.7182,167.9197,167.3057,167.44,9254.0
2023-05-18 12:00:00,174.49,174.49,174.04,174.05,42603.0,167.4112,167.4112,166.9795,166.9891,42603.0
2023-05-18 12:05:00,174.07,174.07,173.59,173.77,11687.0,167.0083,167.0083,166.5477,166.7204,11687.0
2023-05-18 12:10:00,173.83,174.05,173.39,173.39,9133.0,166.778,166.9891,166.3558,166.3558,9133.0
2023-05-18 12:15:00,173.38,173.62,173.25,173.28,6702.0,166.3462,166.5765,166.2215,166.2503,6702.0
2023-05-18 12:20:00,173.27,173.47,173.03,173.47,7494.0,166.2407,166.4326,166.0104,166.4326,7494.0
2023-05-18 12:25:00,173.42,173.42,173.0,173.25,13947.0,166.3846,166.3846,165.9817,166.2215,13947.0
2023-05-18 12:30:00,173.16,173.4,173.16,173.31,15447.0,166.1352,166.3654,166.1352,166.2791,15447.0
2023-05-18 12:35:00,173.3,173.48,173.22,173.34,7687.0,166.2695,166.4422,166.1927,166.3079,7687.0
2023-05-18 12:40:00,173.31,173.56,173.21,173.56,11511.0,166.2791,166.5189,166.1831,166.5189,11511.0
2023-05-18 12:45:00,173.67,174.14,173.67,174.14,4454.0,166.6245,167.0754,166.6245,167.0754,4454.0
2023-05-18 12:50:00,174.15,174.24,173.95,174.16,5040.0,167.085,167.1714,166.8931,167.0946,5040.0
2023-05-18 12:55:00,174.16,174.17,173.81,174.11,9230.0,167.0946,167.1042,166.7588,167.0466,9230.0
2023-05-18 13:00:00,174.1,174.21,174.03,174.12,6965.0,167.037,167.1426,166.9699,167.0562,6965.0
2023-05-18 13:05:00,174.09,174.09,173.86,174.01,5756.0,167.0274,167.0274,166.8068,166.9507,5756.0
2023-05-18 13:10:00,173.93,173.95,173.35,173.59,12725.0,166.8739,166.8931,166.3175,166.5477,12725.0
2023-05-18 13:15:00,173.58,173.95,173.58,173.95,5052.0,166.5381,166.8931,166.5381,166.8931,5052.0
2023-05-18 13:20:00,173.9,174.03,173.76,174.03,5707.0,166.8451,166.9699,166.7108,166.9699,5707.0
2023-05-18 13:25:00,174.0,174.22,173.5,173.5,12561.0,166.9411,167.1522,166.4614,166.4614,12561.0
2023-05-18 13:30:00,173.46,173.89,173.44,173.89,7753.0,166.423,166.8356,166.4038,166.8356,7753.0
2023-05-18 13:35:00,173.89,174.01,173.75,173.87,14375.0,166.8356,166.9507,166.7012,166.8164,14375.0
2023-05-18 13:40:00,173.84,173.89,173.54,173.56,6240.0,166.7876,166.8356,166.4998,166.5189,6240.0
2023-05-18 13:45:00,173.56,173.8,173.45,173.68,10760.0,166.5189,166.7492,166.4134,166.6341,10760.0
2023-05-18 13:50:00,173.68,173.73,173.5,173.5,8739.0,166.6341,166.682,166.4614,166.4614,8739.0
2023-05-18 13:55:00,173.51,173.55,173.27,173.46,10597.0,166.471,166.5093,166.2407,166.423,10597.0
2023-05-18 14:00:00,173.4,173.76,173.34,173.68,9580.0,166.3654,166.7108,166.3079,166.6341,9580.0
2023-05-18 14:05:00,173.65,173.69,173.37,173.45,19018.0,166.6053,166.6437,166.3366,166.4134,19018.0
2023-05-18 14:10:00,173.45,173.64,173.3,173.61,57882.0,166.4134,166.5957,166.2695,166.5669,57882.0
2023-05-18 14:15:00,173.61,173.83,173.49,173.6,9795.0,166.5669,166.778,166.4518,166.5573,9795.0
2023-05-18 14:20:00,173.55,173.73,173.45,173.65,17828.0,166.5093,166.682,166.4134,166.6053,17828.0
2023-05-18 14:25:00,173.69,173.7,173.58,173.69,8646.0,166.6437,166.6533,166.5381,166.6437,8646.0
2023-05-18 14:30:00,173.69,173.92,173.69,173.88,20048.0,166.6437,166.8643,166.6437,166.826,20048.0
2023-05-18 14:35:00,173.92,173.92,173.74,173.8,14788.0,166.8643,166.8643,166.6916,166.7492,14788.0
2023-05-18 14:40:00,173.8,173.84,173.64,173.75,10177.0,166.7492,166.7876,166.5957,166.7012,10177.0
2023-05-18 14:45:00,173.75,173.98,173.75,173.92,14652.0,166.7012,166.9219,166.7012,166.8643,14652.0
2023-05-18 14:50:00,173.93,174.03,173.86,173.93,8841.0,166.8739,166.9699,166.8068,166.8739,8841.0
2023-05-18 14:55:00,173.95,174.17,173.93,174.17,8405.0,166.8931,167.1042,166.8739,167.1042,8405.0
2023-05-18 15:00:00,174.2,174.39,174.19,174.31,31035.0,167.133,167.3153,167.1234,167.2385,31035.0
2023-05-18 15:05:00,174.3,174.63,174.22,174.63,24519.0,167.2289,167.5455,167.1522,167.5455,24519.0
2023-05-18 15:10:00,174.64,174.64,174.33,174.37,9056.0,167.5551,167.5551,167.2577,167.2961,9056.0
2023-05-18 15:15:00,174.41,174.68,174.4,174.66,66886.0,167.3345,167.5935,167.3249,167.5743,66886.0
2023-05-18 15:20:00,174.66,174.72,174.41,174.6,10740.0,167.5743,167.6319,167.3345,167.5168,10740.0
2023-05-18 15:25:00,174.61,174.93,174.61,174.92,17311.0,167.5263,167.8334,167.5263,167.8238,17311.0
2023-05-18 15:30:00,174.93,175.24,174.93,175.09,68255.0,167.8334,168.1308,167.8334,167.9869,68255.0
2023-05-18 15:35:00,174.99,175.09,174.78,175.06,19693.0,167.8909,167.9869,167.6894,167.9581,19693.0
2023-05-18 15:40:00,175.03,175.46,174.91,175.4,79981.0,167.9293,168.3419,167.8142,168.2843,79981.0
2023-05-18 15:45:00,175.4,175.55,175.12,175.18,45495.0,168.2843,168.4282,168.0157,168.0732,45495.0
2023-05-18 15:50:00,175.21,175.75,175.17,175.45,58666.0,168.102,168.6201,168.0636,168.3323,58666.0
2023-05-18 15:55:00,175.44,175.87,175.43,175.59,134711.0,168.3227,168.7352,168.3131,168.4666,134711.0
2023-05-19 09:30:00,176.71,177.0,176.04,176.34,72652.0,169.5412,169.8194,168.8983,169.1862,72652.0
2023-05-19 09:35:00,176.32,176.65,175.5,175.52,12871.0,169.167,169.4836,168.3802,168.3994,12871.0
2023-05-19 09:40:00,175.5,176.17,175.47,175.8,9195.0,168.3802,169.0231,168.3515,168.6681,9195.0
2023-05-19 09:45:00,175.77,175.89,174.92,174.92,12366.0,168.6393,168.7544,167.8238,167.8238,12366.0
2023-05-19 09:50:00,174.9,175.28,174.76,174.79,10726.0,167.8046,168.1692,167.6703,167.699,10726.0
2023-05-19 09:55:00,174.83,175.19,174.77,175.09,11097.0,167.7374,168.0828,167.6799,167.9869,11097.0
2023-05-19 10:00:00,175.2,175.85,175.05,175.81,36908.0,168.0924,168.716,167.9485,168.6777,36908.0
2023-05-19 10:05:00,175.81,175.81,174.76,175.48,23849.0,168.6777,168.6777,167.6703,168.361,23849.0
2023-05-19 10:10:00,175.52,175.52,174.53,174.88,24389.0,168.3994,168.3994,167.4496,167.7854,24389.0
2023-05-19 10:15:00,174.88,175.62,174.8,175.62,11570.0,167.7854,168.4954,167.7086,168.4954,11570.0
2023-05-19 10:20:00,175.76,176.09,175.55,175.66,11716.0,168.6297,168.9463,168.4282,168.5337,11716.0
2023-05-19 10:25:00,175.78,175.78,175.37,175.38,5599.0,168.6489,168.6489,168.2555,168.2651,5599.0
2023-05-19 10:30:00,175.44,175.8,175.44,175.7,8048.0,168.3227,168.6681,168.3227,168.5721,8048.0
2023-05-19 10:35:00,175.61,175.65,175.23,175.5,4509.0,168.4858,168.5242,168.1212,168.3802,4509.0
2023-05-19 10:40:00,175.42,175.61,175.31,175.61,6358.0,168.3035,168.4858,168.1979,168.4858,6358.0
2023-05-19 10:45:00,175.5,175.73,175.33,175.73,19336.0,168.3802,168.6009,168.2171,168.6009,19336.0
2023-05-19 10:50:00,175.85,176.05,175.68,175.69,13535.0,168.716,168.9079,168.5529,168.5625,13535.0
2023-05-19 10:55:00,175.68,175.84,175.28,175.81,9088.0,168.5529,168.7064,168.1692,168.6777,9088.0
2023-05-19 11:00:00,175.87,175.87,175.41,175.65,8349.0,168.7352,168.7352,168.2939,168.5242,8349.0
2023-05-19 11:05:00,175.68,175.68,175.15,175.22,14384.0,168.5529,168.5529,168.0444,168.1116,14384.0
2023-05-19 11:10:00,175.13,175.3,174.93,175.22,10880.0,168.0252,168.1884,167.8334,168.1116,10880.0
2023-05-19 11:15:00,175.21,175.54,174.9,175.27,13881.0,168.102,168.4186,167.8046,168.1596,13881.0
2023-05-19 11:20:00,175.37,175.94,175.34,175.83,7729.0,168.2555,168.8024,168.2267,168.6969,7729.0
2023-05-19 11:25:00,175.84,176.06,175.38,175.38,22826.0,168.7064,168.9175,168.2651,168.2651,22826.0
2023-05-19 11:30:00,175.41,175.43,174.8,174.84,8532.0,168.2939,168.3131,167.7086,167.747,8532.0
2023-05-19 11:35:00,174.92,174.94,174.38,174.45,11862.0,167.8238,167.843,167.3057,167.3728,11862.0
2023-05-19 11:40:00,174.44,174.85,174.21,174.84,9289.0,167.3632,167.7566,167.1426,167.747,9289.0
2023-05-19 11:45:00,174.83,175.17,174.82,175.04,7863.0,167.7374,168.0636,167.7278,167.9389,7863.0
2023-05-19 11:50:00,174.97,175.03,174.5,174.55,8933.0,167.8717,167.9293,167.4208,167.4688,8933.0
2023-05-19 11:55:00,174.49,174.81,174.49,174.57,8994.0,167.4112,167.7182,167.4112,167.488,8994.0
2023-05-19 12:00:00,174.63,174.68,174.23,174.29,8016.0,167.5455,167.5935,167.1618,167.2193,8016.0
2023-05-19 12:05:00,174.25,174.5,174.24,174.43,9282.0,167.1809,167.4208,167.1714,167.3536,9282.0
2023-05-19 12:10:00,174.46,174.56,174.19,174.2,17001.0,167.3824,167.4784,167.1234,167.133,17001.0
2023-05-19 12:15:00,174.19,174.73,174.11,174.65,7906.0,167.1234,167.6415,167.0466,167.5647,7906.0
2023-05-19 12:20:00,174.67,174.84,174.62,174.68,5941.0,167.5839,167.747,167.5359,167.5935,5941.0
2023-05-19 12:25:00,174.67,174.67,174.48,174.5,4301.0,167.5839,167.5839,167.4016,167.4208,4301.0
2023-05-19 12:30:00,174.48,174.49,174.23,174.29,6257.0,167.4016,167.4112,167.1618,167.2193,6257.0
2023-05-19 12:35:00,174.24,174.74,174.22,174.72,8304.0,167.1714,167.6511,167.1522,167.6319,8304.0
2023-05-19 12:40:00,174.78,175.22,174.72,175.22,22402.0,167.6894,168.1116,167.6319,168.1116,22402.0
2023-05-19 12:45:00,175.27,175.53,175.07,175.27,8133.0,168.1596,168.409,167.9677,168.1596,8133.0
2023-05-19 12:50:00,175.26,175.28,175.11,175.28,5132.0,168.15,168.1692,168.0061,168.1692,5132.0
2023-05-19 12:55:00,175.24,175.24,174.85,174.91,9043.0,168.1308,168.1308,167.7566,167.8142,9043.0
2023-05-19 13:00:00,174.93,175.09,174.83,174.95,5288.0,167.8334,167.9869,167.7374,167.8526,5288.0
2023-05-19 13:05:00,174.95,174.97,174.68,174.71,4521.0,167.8526,167.8717,167.5935,167.6223,4521.0
2023-05-19 13:10:00,174.7,174.93,174.55,174.9,26105.0,167.6127,167.8334,167.4688,167.8046,26105.0
2023-05-19 13:15:00,175.01,175.21,174.97,175.12,3791.0,167.9101,168.102,167.8717,168.0157,3791.0
2023-05-19 13:20:00,175.08,175.13,174.91,175.13,3970.0,167.9773,168.0252,167.8142,168.0252,3970.0
2023-05-19 13:25:00,175.1,175.1,174.91,175.0,7849.0,167.9965,167.9965,167.8142,167.9005,7849.0
2023-05-19 13:30:00,175.02,175.21,175.01,175.16,5882.0,167.9197,168.102,167.9101,168.054,5882.0
2023-05-19 13:35:00,175.21,175.21,174.98,175.16,7154.0,168.102,168.102,167.8813,168.054,7154.0
2023-05-19 13:40:00,175.1,175.1,174.87,175.04,5185.0,167.9965,167.9965,167.7758,167.9389,5185.0
2023-05-19 13:45:00,175.03,175.31,174.98,175.28,13881.0,167.9293,168.1979,167.8813,168.1692,13881.0
2023-05-19 13:50:00,175.28,175.39,175.22,175.32,11140.0,168.1692,168.2747,168.1116,168.2075,11140.0
2023-05-19 13:55:00,175.3,175.32,175.18,175.2,14601.0,168.1884,168.2075,168.0732,168.0924,14601.0
2023-05-19 14:00:00,175.23,175.26,174.79,174.83,7284.0,168.1212,168.15,167.699,167.7374,7284.0
2023-05-19 14:05:00,174.82,174.91,174.79,174.83,4500.0,167.7278,167.8142,167.699,167.7374,4500.0
2023-05-19 14:10:00,174.79,174.8,174.65,174.77,6044.0,167.699,167.7086,167.5647,167.6799,6044.0
2023-05-19 14:15:00,174.67,175.01,174.66,174.98,12411.0,167.5839,167.9101,167.5743,167.8813,12411.0
2023-05-19 14:20:00,175.0,175.21,175.0,175.11,3599.0,167.9005,168.102,167.9005,168.0061,3599.0
2023-05-19 14:25:00,175.08,175.21,175.03,175.06,17841.0,167.9773,168.102,167.9293,167.9581,17841.0
2023-05-19 14:30:00,175.06,175.07,174.81,174.93,8931.0,167.9581,167.9677,167.7182,167.8334,8931.0
2023-05-19 14:35:00,174.87,175.18,174.87,175.16,4036.0,167.7758,168.0732,167.7758,168.054,4036.0
2023-05-19 14:40:00,175.16,175.2,175.09,175.18,7246.0,168.054,168.0924,167.9869,168.0732,7246.0
2023-05-19 14:45:00,175.16,175.16,174.96,175.06,6554.0,168.054,168.054,167.8621,167.9581,6554.0
2023-05-19 14:50:00,175.09,175.36,175.04,175.31,5504.0,167.9869,168.2459,167.9389,168.1979,5504.0
2023-05-19 14:55:00,175.35,175.45,175.32,175.45,5756.0,168.2363,168.3323,168.2075,168.3323,5756.0
2023-05-19 15:00:00,175.45,175.62,175.43,175.59,9367.0,168.3323,168.4954,168.3131,168.4666,9367.0
2023-05-19 15:05:00,175.59,175.6,175.3,175.3,15402.0,168.4666,168.4762,168.1884,168.1884,15402.0
2023-05-19 15:10:00,175.31,175.67,175.3,175.61,10146.0,168.1979,168.5433,168.1884,168.4858,10146.0
2023-05-19 15:15:00,175.62,175.77,175.49,175.49,11975.0,168.4954,168.6393,168.3706,168.3706,11975.0
2023-05-19 15:20:00,175.49,175.49,175.11,175.38,11623.0,168.3706,168.3706,168.0061,168.2651,11623.0
2023-05-19 15:25:00,175.42,175.47,175.07,175.09,13792.0,168.3035,168.3515,167.9677,167.9869,13792.0
2023-05-19 15:30:00,175.09,175.32,174.99,175.29,14424.0,167.9869,168.2075,167.8909,168.1788,14424.0
2023-05-19 15:35:00,175.31,175.52,175.19,175.19,10218.0,168.1979,168.3994,168.0828,168.0828,10218.0
2023-05-19 15:40:00,175.2,175.53,175.2,175.41,22494.0,168.0924,168.409,168.0924,168.2939,22494.0
2023-05-19 15:45:00,175.41,175.41,175.09,175.24,33813.0,168.2939,168.2939,167.9869,168.1308,33813.0
2023-05-19 15:50:00,175.2,175.4,175.03,175.17,42211.0,168.0924,168.2843,167.9293,168.0636,42211.0
2023-05-19 15:55:00,175.14,175.18,174.89,174.98,80230.0,168.0348,168.0732,167.795,167.8813,80230.0
2023-05-22 09:30:00,174.21,174.97,173.54,174.97,35366.0,167.1426,167.8717,166.4998,167.8717,35366.0
2023-05-22 09:35:00,175.04,175.88,174.7,175.88,7015.0,167.9389,168.7448,167.6127,168.7448,7015.0
2023-05-22 09:40:00,175.88,176.46,175.88,176.05,13006.0,168.7448,169.3013,168.7448,168.9079,13006.0
2023-05-22 09:45:00,176.17,176.17,175.32,175.32,12478.0,169.0231,169.0231,168.2075,168.2075,12478.0
2023-05-22 09:50:00,175.32,175.86,175.32,175.81,18954.0,168.2075,168.7256,168.2075,168.6777,18954.0
2023-05-22 09:55:00,175.82,176.15,175.66,175.97,11995.0,168.6873,169.0039,168.5337,168.8312,11995.0
2023-05-22 10:00:00,175.91,176.19,175.66,175.81,13176.0,168.7736,169.0422,168.5337,168.6777,13176.0
2023-05-22 10:05:00,175.7,175.93,174.92,175.09,23099.0,168.5721,168.7928,167.8238,167.9869,23099.0
2023-05-22 10:10:00,175.04,176.15,175.04,176.15,16907.0,167.9389,169.0039,167.9389,169.0039,16907.0
2023-05-22 10:15:00,176.14,176.42,176.11,176.4,6890.0,168.9943,169.2629,168.9655,169.2437,6890.0
2023-05-22 10:20:00,176.31,176.84,176.31,176.64,12477.0,169.1574,169.6659,169.1574,169.474,12477.0
2023-05-22 10:25:00,176.63,176.66,176.41,176.43,12102.0,169.4644,169.4932,169.2533,169.2725,12102.0
2023-05-22 10:30:00,176.44,176.82,176.16,176.74,57725.0,169.2821,169.6467,169.0135,169.5699,57725.0
2023-05-22 10:35:00,176.66,176.79,176.56,176.79,8752.0,169.4932,169.6179,169.3972,169.6179,8752.0
2023-05-22 10:40:00,176.71,176.82,176.51,176.68,13409.0,169.5412,169.6467,169.3493,169.5124,13409.0
2023-05-22 10:45:00,176.74,176.92,176.6,176.86,7109.0,169.5699,169.7426,169.4356,169.6851,7109.0
2023-05-22 10:50:00,176.83,176.86,176.36,176.62,9377.0,169.6563,169.6851,169.2053,169.4548,9377.0
2023-05-22 10:55:00,176.62,176.99,176.45,176.92,41554.0,169.4548,169.8098,169.2917,169.7426,41554.0
2023-05-22 11:00:00,176.96,177.01,176.74,176.85,10582.0,169.781,169.829,169.5699,169.6755,10582.0
2023-05-22 11:05:00,176.94,177.29,176.87,177.26,8502.0,169.7618,170.0976,169.6947,170.0688,8502.0
2023-05-22 11:10:00,177.16,177.16,176.88,177.0,5104.0,169.9729,169.9729,169.7043,169.8194,5104.0
2023-05-22 11:15:00,177.01,177.24,177.01,177.17,9791.0,169.829,170.0496,169.829,169.9825,9791.0
2023-05-22 11:20:00,177.12,177.44,177.09,177.44,11287.0,169.9345,170.2415,169.9057,170.2415,11287.0
2023-05-22 11:25:00,177.41,177.46,177.28,177.4,6433.0,170.2128,170.2607,170.088,170.2032,6433.0
2023-05-22 11:30:00,177.35,177.39,176.96,176.96,28738.0,170.1552,170.1936,169.781,169.781,28738.0
2023-05-22 11:35:00,176.97,177.01,176.62,176.71,4358.0,169.7906,169.829,169.4548,169.5412,4358.0
2023-05-22 11:40:00,176.72,176.86,176.7,176.84,2715.0,169.5507,169.6851,169.5316,169.6659,2715.0
2023-05-22 11:45:00,176.79,176.79,176.46,176.67,5510.0,169.6179,169.6179,169.3013,169.5028,5510.0
2023-05-22 11:50:00,176.67,176.97,176.58,176.92,7211.0,169.5028,169.7906,169.4164,169.7426,7211.0
2023-05-22 11:55:00,176.93,177.01,176.85,176.93,7544.0,169.7522,169.829,169.6755,169.7522,7544.0
2023-05-22 12:00:00,176.93,176.98,176.77,176.89,4647.0,169.7522,169.8002,169.5987,169.7138,4647.0
2023-05-22 12:05:00,176.83,176.96,176.83,176.92,3054.0,169.6563,169.781,169.6563,169.7426,3054.0
2023-05-22 12:10:00,176.91,177.21,176.89,177.21,3878.0,169.733,170.0209,169.7138,170.0209,3878.0
2023-05-22 12:15:00,177.11,177.12,176.8,176.97,6114.0,169.9249,169.9345,169.6275,169.7906,6114.0
2023-05-22 12:20:00,176.91,177.03,176.66,176.73,7861.0,169.733,169.8482,169.4932,169.5603,7861.0
2023-05-22 12:25:00,176.72,176.94,176.72,176.75,5055.0,169.5507,169.7618,169.5507,169.5795,5055.0
2023-05-22 12:30:00,176.71,176.78,176.55,176.57,6416.0,169.5412,169.6083,169.3876,169.4068,6416.0
2023-05-22 12:35:00,176.62,176.85,176.62,176.75,4415.0,169.4548,169.6755,169.4548,169.5795,4415.0
2023-05-22 12:40:00,176.81,176.82,176.74,176.79,3510.0,169.6371,169.6467,169.5699,169.6179,3510.0
2023-05-22 12:45:00,176.77,176.79,176.62,176.66,6073.0,169.5987,169.6179,169.4548,169.4932,6073.0
2023-05-22 12:50:00,176.66,176.74,176.46,176.57,4534.0,169.4932,169.5699,169.3013,169.4068,4534.0
2023-05-22 12:55:00,176.55,176.69,176.52,176.68,4113.0,169.3876,169.522,169.3589,169.5124,4113.0
2023-05-22 13:00:00,176.69,176.9,176.69,176.83,5673.0,169.522,169.7234,169.522,169.6563,5673.0
2023-05-22 13:05:00,176.84,177.05,176.79,176.91,5219.0,169.6659,169.8674,169.6179,169.733,5219.0
2023-05-22 13:10:00,176.95,177.01,176.59,176.7,25682.0,169.7714,169.829,169.426,169.5316,25682.0
2023-05-22 13:15:00,176.64,176.72,176.5,176.72,6071.0,169.474,169.5507,169.3397,169.5507,6071.0
2023-05-22 13:20:00,176.79,176.91,176.68,176.86,3789.0,169.6179,169.733,169.5124,169.6851,3789.0
2023-05-22 13:25:00,176.84,176.88,176.78,176.88,2065.0,169.6659,169.7043,169.6083,169.7043,2065.0
2023-05-22 13:30:00,176.79,176.88,176.78,176.84,5033.0,169.6179,169.7043,169.6083,169.6659,5033.0
2023-05-22 13:35:00,176.88,177.11,176.88,176.97,7894.0,169.7043,169.9249,169.7043,169.7906,7894.0
2023-05-22 13:40:00,176.99,177.33,176.97,177.15,6560.0,169.8098,170.136,169.7906,169.9633,6560.0
2023-05-22 13:45:00,177.2,177.34,177.11,177.25,4664.0,170.0113,170.1456,169.9249,170.0592,4664.0
2023-05-22 13:50:00,177.3,177.3,177.03,177.03,5328.0,170.1072,170.1072,169.8482,169.8482,5328.0
2023-05-22 13:55:00,177.0,177.16,176.83,176.83,3996.0,169.8194,169.9729,169.6563,169.6563,3996.0
2023-05-22 14:00:00,176.82,177.01,176.82,176.94,5089.0,169.6467,169.829,169.6467,169.7618,5089.0
2023-05-22 14:05:00,176.87,177.02,176.86,177.02,15470.0,169.6947,169.8386,169.6851,169.8386,15470.0
2023-05-22 14:10:00,177.02,177.02,176.84,176.89,5891.0,169.8386,169.8386,169.6659,169.7138,5891.0
2023-05-22 14:15:00,176.92,177.16,176.85,177.1,6075.0,169.7426,169.9729,169.6755,169.9153,6075.0
2023-05-22 14:20:00,177.05,177.22,177.04,177.16,5455.0,169.8674,170.0305,169.8578,169.9729,5455.0
2023-05-22 14:25:00,177.19,177.35,177.14,177.31,5224.0,170.0017,170.1552,169.9537,170.1168,5224.0
2023-05-22 14:30:00,177.35,177.5,177.29,177.44,7027.0,170.1552,170.2991,170.0976,170.2415,7027.0
2023-05-22 14:35:00,177.43,177.47,177.36,177.44,5331.0,170.2319,170.2703,170.1648,170.2415,5331.0
2023-05-22 14:40:00,177.4,177.62,177.37,177.56,10224.0,170.2032,170.4142,170.1744,170.3567,10224.0
2023-05-22 14:45:00,177.58,177.72,177.47,177.72,8014.0,170.3759,170.5102,170.2703,170.5102,8014.0
2023-05-22 14:50:00,177.71,177.99,177.71,177.84,6063.0,170.5006,170.7692,170.5006,170.6253,6063.0
2023-05-22 14:55:00,177.78,177.79,177.47,177.66,13543.0,170.5677,170.5773,170.2703,170.4526,13543.0
2023-05-22 15:00:00,177.69,178.0,177.66,177.88,8729.0,170.4814,170.7788,170.4526,170.6637,8729.0
2023-05-22 15:05:00,177.97,178.07,177.7,177.72,7986.0,170.75,170.846,170.491,170.5102,7986.0
2023-05-22 15:10:00,177.67,177.87,177.61,177.85,5066.0,170.4622,170.6541,170.4046,170.6349,5066.0
2023-05-22 15:15:00,177.86,177.9,177.67,177.81,4265.0,170.6445,170.6829,170.4622,170.5965,4265.0
2023-05-22 15:20:00,177.81,177.81,177.54,177.55,4840.0,170.5965,170.5965,170.3375,170.3471,4840.0
2023-05-22 15:25:00,177.53,177.74,177.4,177.58,8094.0,170.3279,170.5294,170.2032,170.3759,8094.0
2023-05-22 15:30:00,177.64,177.64,177.37,177.37,5724.0,170.4334,170.4334,170.1744,170.1744,5724.0
2023-05-22 15:35:00,177.41,177.42,177.28,177.42,8061.0,170.2128,170.2223,170.088,170.2223,8061.0
2023-05-22 15:40:00,177.38,177.57,177.36,177.55,12524.0,170.184,170.3663,170.1648,170.3471,12524.0
2023-05-22 15:45:00,177.59,177.67,177.39,177.42,10721.0,170.3855,170.4622,170.1936,170.2223,10721.0
2023-05-22 15:50:00,177.49,177.52,177.21,177.34,39711.0,170.2895,170.3183,170.0209,170.1456,39711.0
2023-05-22 15:55:00,177.34,177.48,177.26,177.37,62969.0,170.1456,170.2799,170.0688,170.1744,62969.0
2023-05-23 09:30:00,176.32,177.37,175.98,177.14,21828.0,169.167,170.1744,168.8408,169.9537,21828.0
2023-05-23 09:35:00,177.1,177.35,176.06,176.41,47372.0,169.9153,170.1552,168.9175,169.2533,47372.0
2023-05-23 09:40:00,176.67,176.88,176.17,176.23,8202.0,169.5028,169.7043,169.0231,169.0806,8202.0
2023-05-23 09:45:00,176.16,176.62,176.16,176.62,10331.0,169.0135,169.4548,169.0135,169.4548,10331.0
2023-05-23 09:50:00,176.59,176.85,176.59,176.8,9372.0,169.426,169.6755,169.426,169.6275,9372.0
2023-05-23 09:55:00,176.89,176.99,176.42,176.54,6878.0,169.7138,169.8098,169.2629,169.378,6878.0
2023-05-23 10:00:00,176.64,176.7,176.21,176.42,6343.0,169.474,169.5316,169.0614,169.2629,6343.0
2023-05-23 10:05:00,176.4,176.6,176.31,176.57,3000.0,169.2437,169.4356,169.1574,169.4068,3000.0
2023-05-23 10:10:00,176.63,176.63,176.31,176.41,7577.0,169.4644,169.4644,169.1574,169.2533,7577.0
2023-05-23 10:15:00,176.48,176.48,176.1,176.2,7286.0,169.3205,169.3205,168.9559,169.0518,7286.0
2023-05-23 10:20:00,176.27,176.34,175.99,176.08,6272.0,169.119,169.1862,168.8504,168.9367,6272.0
2023-05-23 10:25:00,176.2,176.37,176.15,176.28,3224.0,169.0518,169.2149,169.0039,169.1286,3224.0
2023-05-23 10:30:00,176.28,176.28,175.91,176.09,6920.0,169.1286,169.1286,168.7736,168.9463,6920.0
2023-05-23 10:35:00,176.09,176.16,175.83,176.03,8280.0,168.9463,169.0135,168.6969,168.8887,8280.0
2023-05-23 10:40:00,176.02,176.11,175.82,175.91,5594.0,168.8791,168.9655,168.6873,168.7736,5594.0
2023-05-23 10:45:00,175.91,176.0,175.74,175.76,4377.0,168.7736,168.86,168.6105,168.6297,4377.0
2023-05-23 10:50:00,175.77,175.78,175.45,175.65,6011.0,168.6393,168.6489,168.3323,168.5242,6011.0
2023-05-23 10:55:00,175.59,175.67,175.36,175.51,2544.0,168.4666,168.5433,168.2459,168.3898,2544.0
2023-05-23 11:00:00,175.54,175.89,175.49,175.89,11153.0,168.4186,168.7544,168.3706,168.7544,11153.0
2023-05-23 11:05:00,175.89,176.09,175.88,176.0,7016.0,168.7544,168.9463,168.7448,168.86,7016.0
2023-05-23 11:10:00,175.95,176.18,175.86,176.18,6885.0,168.812,169.0327,168.7256,169.0327,6885.0
2023-05-23 11:15:00,176.18,176.18,175.91,175.91,8471.0,169.0327,169.0327,168.7736,168.7736,8471.0
2023-05-23 11:20:00,175.87,176.33,175.87,176.22,5806.0,168.7352,169.1766,168.7352,169.071,5806.0
2023-05-23 11:25:00,176.23,176.24,176.11,176.16,4417.0,169.0806,169.0902,168.9655,169.0135,4417.0
2023-05-23 11:30:00,176.18,176.18,176.01,176.01,4385.0,169.0327,169.0327,168.8695,168.8695,4385.0
2023-05-23 11:35:00,175.97,176.19,175.97,176.19,3114.0,168.8312,169.0422,168.8312,169.0422,3114.0
2023-05-23 11:40:00,176.22,176.22,176.06,176.13,5551.0,169.071,169.071,168.9175,168.9847,5551.0
2023-05-23 11:45:00,176.14,176.22,176.07,176.18,26560.0,168.9943,169.071,168.9271,169.0327,26560.0
2023-05-23 11:50:00,176.18,176.18,175.67,175.7,11883.0,169.0327,169.0327,168.5433,168.5721,11883.0
2023-05-23 11:55:00,175.7,176.11,175.69,175.9,5731.0,168.5721,168.9655,168.5625,168.764,5731.0
2023-05-23 12:00:00,175.87,175.93,175.79,175.79,3988.0,168.7352,168.7928,168.6585,168.6585,3988.0
2023-05-23 12:05:00,175.79,175.84,175.59,175.75,5259.0,168.6585,168.7064,168.4666,168.6201,5259.0
2023-05-23 12:10:00,175.7,175.71,175.48,175.68,5742.0,168.5721,168.5817,168.361,168.5529,5742.0
2023-05-23 12:15:00,175.68,175.68,175.39,175.4,6026.0,168.5529,168.5529,168.2747,168.2843,6026.0
2023-05-23 12:20:00,175.45,175.63,175.45,175.51,2701.0,168.3323,168.505,168.3323,168.3898,2701.0
2023-05-23 12:25:00,175.48,175.51,175.25,175.26,4145.0,168.361,168.3898,168.1404,168.15,4145.0
2023-05-23 12:30:00,175.29,175.4,175.2,175.2,4022.0,168.1788,168.2843,168.0924,168.0924,4022.0
2023-05-23 12:35:00,175.2,175.2,174.88,174.97,26642.0,168.0924,168.0924,167.7854,167.8717,26642.0
2023-05-23 12:40:00,174.95,175.07,174.61,174.61,13398.0,167.8526,167.9677,167.5263,167.5263,13398.0
2023-05-23 12:45:00,174.65,174.68,174.39,174.41,6533.0,167.5647,167.5935,167.3153,167.3345,6533.0
2023-05-23 12:50:00,174.42,174.73,174.41,174.69,3517.0,167.3441,167.6415,167.3345,167.6031,3517.0
2023-05-23 12:55:00,174.75,175.1,174.72,174.87,3503.0,167.6607,167.9965,167.6319,167.7758,3503.0
2023-05-23 13:00:00,174.97,175.1,174.91,174.92,5027.0,167.8717,167.9965,167.8142,167.8238,5027.0
2023-05-23 13:05:00,174.95,175.14,174.91,175.12,1825.0,167.8526,168.0348,167.8142,168.0157,1825.0
2023-05-23 13:10:00,175.07,175.22,175.07,175.22,1932.0,167.9677,168.1116,167.9677,168.1116,1932.0
2023-05-23 13:15:00,175.26,175.48,175.24,175.47,2400.0,168.15,168.361,168.1308,168.3515,2400.0
2023-05-23 13:20:00,175.48,175.55,175.39,175.53,2106.0,168.361,168.4282,168.2747,168.409,2106.0
2023-05-23 13:25:00,175.54,175.71,175.32,175.34,21243.0,168.4186,168.5817,168.2075,168.2267,21243.0
2023-05-23 13:30:00,175.28,175.34,175.1,175.25,6210.0,168.1692,168.2267,167.9965,168.1404,6210.0
2023-05-23 13:35:00,175.23,175.44,175.23,175.28,3926.0,168.1212,168.3227,168.1212,168.1692,3926.0
2023-05-23 13:40:00,175.26,175.45,175.25,175.33,2346.0,168.15,168.3323,168.1404,168.2171,2346.0
2023-05-23 13:45:00,175.35,175.37,175.15,175.16,3320.0,168.2363,168.2555,168.0444,168.054,3320.0
2023-05-23 13:50:00,175.16,175.35,175.13,175.35,3405.0,168.054,168.2363,168.0252,168.2363,3405.0
2023-05-23 13:55:00,175.39,175.47,175.27,175.47,3517.0,168.2747,168.3515,168.1596,168.3515,3517.0
2023-05-23 14:00:00,175.44,175.68,175.44,175.59,6017.0,168.3227,168.5529,168.3227,168.4666,6017.0
2023-05-23 14:05:00,175.59,175.7,175.44,175.48,7905.0,168.4666,168.5721,168.3227,168.361,7905.0
2023-05-23 14:10:00,175.55,175.55,175.23,175.23,4199.0,168.4282,168.4282,168.1212,168.1212,4199.0
2023-05-23 14:15:00,175.33,175.44,175.05,175.05,4053.0,168.2171,168.3227,167.9485,167.9485,4053.0
2023-05-23 14:20:00,175.12,175.18,174.54,174.54,9993.0,168.0157,168.0732,167.4592,167.4592,9993.0
2023-05-23 14:25:00,174.57,174.83,174.43,174.67,15935.0,167.488,167.7374,167.3536,167.5839,15935.0
2023-05-23 14:30:00,174.65,174.93,174.65,174.66,5135.0,167.5647,167.8334,167.5647,167.5743,5135.0
2023-05-23 14:35:00,174.73,174.73,174.4,174.51,4659.0,167.6415,167.6415,167.3249,167.4304,4659.0
2023-05-23 14:40:00,174.45,174.48,174.24,174.4,3698.0,167.3728,167.4016,167.1714,167.3249,3698.0
2023-05-23 14:45:00,174.34,174.7,174.34,174.67,5993.0,167.2673,167.6127,167.2673,167.5839,5993.0
2023-05-23 14:50:00,174.63,174.94,174.63,174.83,5949.0,167.5455,167.843,167.5455,167.7374,5949.0
2023-05-23 14:55:00,174.82,175.01,174.77,174.98,6703.0,167.7278,167.9101,167.6799,167.8813,6703.0
2023-05-23 15:00:00,174.97,175.12,174.87,175.12,17467.0,167.8717,168.0157,167.7758,168.0157,17467.0
2023-05-23 15:05:00,175.1,175.2,175.06,175.18,14956.0,167.9965,168.0924,167.9581,168.0732,14956.0
2023-05-23 15:10:00,175.22,175.52,175.21,175.5,11796.0,168.1116,168.3994,168.102,168.3802,11796.0
2023-05-23 15:15:00,175.49,175.49,174.89,174.89,17738.0,168.3706,168.3706,167.795,167.795,17738.0
2023-05-23 15:20:00,174.81,175.24,174.72,175.24,13004.0,167.7182,168.1308,167.6319,168.1308,13004.0
2023-05-23 15:25:00,175.25,175.33,175.21,175.31,8193.0,168.1404,168.2171,168.102,168.1979,8193.0
2023-05-23 15:30:00,175.31,175.42,175.23,175.34,13440.0,168.1979,168.3035,168.1212,168.2267,13440.0
2023-05-23 15:35:00,175.34,175.38,175.13,175.31,25297.0,168.2267,168.2651,168.0252,168.1979,25297.0
2023-05-23 15:40:00,175.31,175.63,175.25,175.54,20304.0,168.1979,168.505,168.1404,168.4186,20304.0
2023-05-23 15:45:00,175.57,175.58,175.42,175.49,30890.0,168.4474,168.457,168.3035,168.3706,30890.0
2023-05-23 15:50:00,175.44,175.56,175.0,175.2,72648.0,168.3227,168.4378,167.9005,168.0924,72648.0
2023-05-23 15:55:00,175.12,175.31,174.92,175.08,121996.0,168.0157,168.1979,167.8238,167.9773,121996.0
2023-05-24 09:30:00,171.31,171.67,169.48,169.66,121982.0,164.3602,164.7056,162.6045,162.7772,121982.0
2023-05-24 09:35:00,169.53,170.68,169.27,170.6,24808.0,162.6524,163.7558,162.403,163.679,24808.0
2023-05-24 09:40:00,170.63,171.0,170.3,170.66,43137.0,163.7078,164.0628,163.3912,163.7366,43137.0
2023-05-24 09:45:00,170.47,170.63,169.66,170.47,50723.0,163.5543,163.7078,162.7772,163.5543,50723.0
2023-05-24 09:50:00,170.49,170.58,170.08,170.31,21210.0,163.5735,163.6598,163.1801,163.4008,21210.0
2023-05-24 09:55:00,170.31,170.69,169.75,169.84,25492.0,163.4008,163.7654,162.8635,162.9499,25492.0
2023-05-24 10:00:00,169.63,169.7,167.96,168.06,62657.0,162.7484,162.8155,161.1461,161.2421,62657.0
2023-05-24 10:05:00,168.02,168.54,167.51,167.52,51091.0,161.2037,161.7026,160.7144,160.724,51091.0
2023-05-24 10:10:00,167.55,168.46,167.55,168.45,36532.0,160.7528,161.6258,160.7528,161.6162,36532.0
2023-05-24 10:15:00,168.4,168.94,168.12,168.73,21410.0,161.5683,162.0864,161.2996,161.8849,21410.0
2023-05-24 10:20:00,168.69,168.82,167.88,167.88,34621.0,161.8465,161.9712,161.0694,161.0694,34621.0
2023-05-24 10:25:00,167.87,168.21,167.71,168.06,16234.0,161.0598,161.386,160.9063,161.2421,16234.0
2023-05-24 10:30:00,168.03,168.48,167.84,167.94,12131.0,161.2133,161.645,161.031,161.1269,12131.0
2023-05-24 10:35:00,168.05,168.34,167.96,168.34,31286.0,161.2325,161.5107,161.1461,161.5107,31286.0
2023-05-24 10:40:00,168.44,168.44,167.95,167.97,17024.0,161.6067,161.6067,161.1365,161.1557,17024.0
2023-05-24 10:45:00,168.0,168.14,167.68,167.75,16334.0,161.1845,161.3188,160.8775,160.9446,16334.0
2023-05-24 10:50:00,167.76,167.76,167.31,167.31,11416.0,160.9542,160.9542,160.5225,160.5225,11416.0
2023-05-24 10:55:00,167.39,167.45,166.88,167.05,55811.0,160.5992,160.6568,160.1099,160.273,55811.0
2023-05-24 11:00:00,167.1,167.13,166.34,166.63,20815.0,160.321,160.3498,159.5918,159.8701,20815.0
2023-05-24 11:05:00,166.63,167.13,166.35,167.13,55488.0,159.8701,160.3498,159.6014,160.3498,55488.0
2023-05-24 11:10:00,167.1,167.1,166.52,166.53,26208.0,160.321,160.321,159.7645,159.7741,26208.0
2023-05-24 11:15:00,166.58,166.77,166.01,166.25,28629.0,159.8221,160.0044,159.2752,159.5055,28629.0
2023-05-24 11:20:00,166.25,166.47,165.96,166.31,42313.0,159.5055,159.7166,159.2273,159.5631,42313.0
2023-05-24 11:25:00,166.26,167.07,166.26,166.72,28454.0,159.5151,160.2922,159.5151,159.9564,28454.0
2023-05-24 11:30:00,166.72,166.98,166.63,166.74,15859.0,159.9564,160.2059,159.8701,159.9756,15859.0
2023-05-24 11:35:00,166.66,166.93,166.53,166.69,12338.0,159.8989,160.1579,159.7741,159.9276,12338.0
2023-05-24 11:40:00,166.68,166.77,166.23,166.28,18032.0,159.9181,160.0044,159.4863,159.5343,18032.0
2023-05-24 11:45:00,166.25,166.47,166.03,166.44,10632.0,159.5055,159.7166,159.2944,159.6878,10632.0
2023-05-24 11:50:00,166.49,166.78,166.29,166.7,13241.0,159.7358,160.014,159.5439,159.9372,13241.0
2023-05-24 11:55:00,166.77,166.8,166.66,166.72,23799.0,160.0044,160.0332,159.8989,159.9564,23799.0
2023-05-24 12:00:00,166.78,166.82,166.68,166.69,8332.0,160.014,160.0524,159.9181,159.9276,8332.0
2023-05-24 12:05:00,166.77,166.93,166.67,166.67,27540.0,160.0044,160.1579,159.9085,159.9085,27540.0
2023-05-24 12:10:00,166.75,166.76,166.47,166.67,15624.0,159.9852,159.9948,159.7166,159.9085,15624.0
2023-05-24 12:15:00,166.63,166.68,166.31,166.35,10453.0,159.8701,159.9181,159.5631,159.6014,10453.0
2023-05-24 12:20:00,166.34,166.54,166.28,166.54,9001.0,159.5918,159.7837,159.5343,159.7837,9001.0
2023-05-24 12:25:00,166.58,166.97,166.57,166.97,10569.0,159.8221,160.1963,159.8125,160.1963,10569.0
2023-05-24 12:30:00,166.99,167.01,166.81,166.89,6128.0,160.2155,160.2347,160.0428,160.1195,6128.0
2023-05-24 12:35:00,166.83,166.89,166.63,166.89,6191.0,160.062,160.1195,159.8701,160.1195,6191.0
2023-05-24 12:40:00,166.94,166.95,166.67,166.7,6107.0,160.1675,160.1771,159.9085,159.9372,6107.0
2023-05-24 12:45:00,166.7,166.81,166.59,166.77,5751.0,159.9372,160.0428,159.8317,160.0044,5751.0
2023-05-24 12:50:00,166.8,166.96,166.79,166.9,3906.0,160.0332,160.1867,160.0236,160.1291,3906.0
2023-05-24 12:55:00,166.93,166.96,166.8,166.89,6069.0,160.1579,160.1867,160.0332,160.1195,6069.0
2023-05-24 13:00:00,166.91,166.95,166.78,166.88,9148.0,160.1387,160.1771,160.014,160.1099,9148.0
2023-05-24 13:05:00,166.84,166.87,166.46,166.51,5012.0,160.0716,160.1003,159.707,159.7549,5012.0
2023-05-24 13:10:00,166.42,166.46,166.15,166.19,6712.0,159.6686,159.707,159.4096,159.4479,6712.0
2023-05-24 13:15:00,166.18,166.59,166.17,166.53,5444.0,159.4383,159.8317,159.4287,159.7741,5444.0
2023-05-24 13:20:00,166.51,166.73,166.46,166.52,5986.0,159.7549,159.966,159.707,159.7645,5986.0
2023-05-24 13:25:00,166.42,166.49,166.32,166.32,5877.0,159.6686,159.7358,159.5727,159.5727,5877.0
2023-05-24 13:30:00,166.31,166.56,166.3,166.5,4996.0,159.5631,159.8029,159.5535,159.7454,4996.0
2023-05-24 13:35:00,166.5,166.69,166.5,166.61,3919.0,159.7454,159.9276,159.7454,159.8509,3919.0
2023-05-24 13:40:00,166.53,166.62,166.45,166.6,6480.0,159.7741,159.8605,159.6974,159.8413,6480.0
2023-05-24 13:45:00,166.59,166.8,166.5,166.56,8999.0,159.8317,160.0332,159.7454,159.8029,8999.0
2023-05-24 13:50:00,166.6,166.76,166.52,166.74,5831.0,159.8413,159.9948,159.7645,159.9756,5831.0
2023-05-24 13:55:00,166.72,166.81,166.63,166.81,6265.0,159.9564,160.0428,159.8701,160.0428,6265.0
2023-05-24 14:00:00,166.87,167.06,166.36,166.39,12359.0,160.1003,160.2826,159.611,159.6398,12359.0
2023-05-24 14:05:00,166.41,166.8,166.41,166.57,13929.0,159.659,160.0332,159.659,159.8125,13929.0
2023-05-24 14:10:00,166.52,166.75,166.42,166.75,8611.0,159.7645,159.9852,159.6686,159.9852,8611.0
2023-05-24 14:15:00,166.74,166.77,166.56,166.68,10337.0,159.9756,160.0044,159.8029,159.9181,10337.0
2023-05-24 14:20:00,166.69,166.69,166.42,166.48,17443.0,159.9276,159.9276,159.6686,159.7262,17443.0
2023-05-24 14:25:00,166.51,166.53,166.34,166.43,10637.0,159.7549,159.7741,159.5918,159.6782,10637.0
2023-05-24 14:30:00,166.36,166.41,166.07,166.16,9826.0,159.611,159.659,159.3328,159.4191,9826.0
2023-05-24 14:35:00,166.22,166.49,166.16,166.36,14944.0,159.4767,159.7358,159.4191,159.611,14944.0
2023-05-24 14:40:00,166.39,166.5,166.07,166.14,11523.0,159.6398,159.7454,159.3328,159.4,11523.0
2023-05-24 14:45:00,166.12,166.44,166.09,166.14,15130.0,159.3808,159.6878,159.352,159.4,15130.0
2023-05-24 14:50:00,166.13,166.47,165.59,165.62,11408.0,159.3904,159.7166,158.8723,158.9011,11408.0
2023-05-24 14:55:00,165.61,165.7,165.46,165.66,17845.0,158.8915,158.9778,158.7475,158.9394,17845.0
2023-05-24 15:00:00,165.6,165.71,165.39,165.47,11198.0,158.8819,158.9874,158.6804,158.7571,11198.0
2023-05-24 15:05:00,165.46,165.71,165.45,165.57,12061.0,158.7475,158.9874,158.738,158.8531,12061.0
2023-05-24 15:10:00,165.57,165.99,165.57,165.99,12072.0,158.8531,159.256,158.8531,159.256,12072.0
2023-05-24 15:15:00,165.96,166.44,165.91,166.4,10661.0,159.2273,159.6878,159.1793,159.6494,10661.0
2023-05-24 15:20:00,166.44,166.6,166.21,166.5,18758.0,159.6878,159.8413,159.4671,159.7454,18758.0
2023-05-24 15:25:00,166.47,166.86,166.47,166.83,14845.0,159.7166,160.0907,159.7166,160.062,14845.0
2023-05-24 15:30:00,166.88,167.35,166.88,167.16,16724.0,160.1099,160.5609,160.1099,160.3786,16724.0
2023-05-24 15:35:00,167.13,167.14,166.85,167.11,27372.0,160.3498,160.3594,160.0812,160.3306,27372.0
2023-05-24 15:40:00,167.15,167.19,166.92,166.96,32931.0,160.369,160.4074,160.1483,160.1867,32931.0
2023-05-24 15:45:00,166.96,167.41,166.81,167.41,29779.0,160.1867,160.6184,160.0428,160.6184,29779.0
2023-05-24 15:50:00,167.37,167.42,166.31,166.4,60220.0,160.5801,160.628,159.5631,159.6494,60220.0
2023-05-24 15:55:00,166.33,166.58,166.2,166.53,156842.0,159.5823,159.8221,159.4575,159.7741,156842.0
2023-05-25 09:30:00,165.01,167.0,164.8,165.34,75730.0,158.3158,160.2251,158.1143,158.6324,75730.0
2023-05-25 09:35:00,165.18,165.84,163.26,163.26,38450.0,158.4789,159.1121,156.6368,156.6368,38450.0
2023-05-25 09:40:00,163.45,164.59,163.44,164.59,15825.0,156.8191,157.9128,156.8095,157.9128,15825.0
2023-05-25 09:45:00,164.38,165.0,163.8,164.63,12673.0,157.7114,158.3062,157.1549,157.9512,12673.0
2023-05-25 09:50:00,164.46,165.41,164.19,165.14,20550.0,157.7881,158.6996,157.5291,158.4405,20550.0
2023-05-25 09:55:00,165.02,165.81,164.94,164.95,12915.0,158.3254,159.0833,158.2486,158.2582,12915.0
2023-05-25 10:00:00,165.04,165.57,164.69,165.27,17152.0,158.3446,158.8531,158.0088,158.5653,17152.0
2023-05-25 10:05:00,165.37,165.62,165.07,165.39,15044.0,158.6612,158.9011,158.3734,158.6804,15044.0
2023-05-25 10:10:00,165.34,165.5,164.96,165.04,7848.0,158.6324,158.7859,158.2678,158.3446,7848.0
2023-05-25 10:15:00,164.89,165.63,164.88,165.35,10814.0,158.2007,158.9106,158.1911,158.642,10814.0
2023-05-25 10:20:00,165.4,165.41,165.13,165.25,5373.0,158.69,158.6996,158.4309,158.5461,5373.0
2023-05-25 10:25:00,165.19,166.0,165.13,165.71,11275.0,158.4885,159.2656,158.4309,158.9874,11275.0
2023-05-25 10:30:00,165.7,165.95,165.54,165.9,6836.0,158.9778,159.2177,158.8243,159.1697,6836.0
2023-05-25 10:35:00,166.05,166.18,165.8,165.94,9414.0,159.3136,159.4383,159.0738,159.2081,9414.0
2023-05-25 10:40:00,166.05,166.11,165.7,166.03,5456.0,159.3136,159.3712,158.9778,159.2944,5456.0
2023-05-25 10:45:00,166.1,166.36,166.1,166.16,4971.0,159.3616,159.611,159.3616,159.4191,4971.0
2023-05-25 10:50:00,166.3,166.55,166.08,166.47,9194.0,159.5535,159.7933,159.3424,159.7166,9194.0
2023-05-25 10:55:00,166.54,166.7,166.39,166.67,7622.0,159.7837,159.9372,159.6398,159.9085,7622.0
2023-05-25 11:00:00,166.65,166.72,166.32,166.48,8482.0,159.8893,159.9564,159.5727,159.7262,8482.0
2023-05-25 11:05:00,166.5,166.87,166.49,166.77,4669.0,159.7454,160.1003,159.7358,160.0044,4669.0
2023-05-25 11:10:00,166.7,166.84,166.61,166.7,7771.0,159.9372,160.0716,159.8509,159.9372,7771.0
2023-05-25 11:15:00,166.74,166.94,166.54,166.79,8260.0,159.9756,160.1675,159.7837,160.0236,8260.0
2023-05-25 11:20:00,166.86,167.08,166.79,166.94,9584.0,160.0907,160.3018,160.0236,160.1675,9584.0
2023-05-25 11:25:00,166.95,167.14,166.83,166.91,14065.0,160.1771,160.3594,160.062,160.1387,14065.0
2023-05-25 11:30:00,166.97,166.97,166.51,166.88,9033.0,160.1963,160.1963,159.7549,160.1099,9033.0
2023-05-25 11:35:00,166.82,167.1,166.75,166.93,10334.0,160.0524,160.321,159.9852,160.1579,10334.0
2023-05-25 11:40:00,166.89,167.26,166.56,167.09,11931.0,160.1195,160.4745,159.8029,160.3114,11931.0
2023-05-25 11:45:00,166.99,167.64,166.99,167.62,9784.0,160.2155,160.8391,160.2155,160.8199,9784.0
2023-05-25 11:50:00,167.64,168.0,167.46,167.62,5985.0,160.8391,161.1845,160.6664,160.8199,5985.0
2023-05-25 11:55:00,167.59,168.46,167.59,168.37,14068.0,160.7911,161.6258,160.7911,161.5395,14068.0
2023-05-25 12:00:00,168.21,168.48,168.21,168.29,4632.0,161.386,161.645,161.386,161.4627,4632.0
2023-05-25 12:05:00,168.36,168.54,168.06,168.06,6050.0,161.5299,161.7026,161.2421,161.2421,6050.0
2023-05-25 12:10:00,168.15,168.58,168.14,168.51,4886.0,161.3284,161.741,161.3188,161.6738,4886.0
2023-05-25 12:15:00,168.57,169.32,168.53,169.32,7417.0,161.7314,162.451,161.693,162.451,7417.0
2023-05-25 12:20:00,169.3,169.81,169.28,169.45,8736.0,162.4318,162.9211,162.4126,162.5757,8736.0
2023-05-25 12:25:00,169.52,169.65,169.23,169.33,4382.0,162.6428,162.7676,162.3646,162.4605,4382.0
2023-05-25 12:30:00,169.56,169.57,169.24,169.24,4520.0,162.6812,162.6908,162.3742,162.3742,4520.0
2023-05-25 12:35:00,169.31,169.65,169.24,169.63,4939.0,162.4414,162.7676,162.3742,162.7484,4939.0
2023-05-25 12:40:00,169.68,170.05,169.67,169.67,4300.0,162.7963,163.1513,162.7868,162.7868,4300.0
2023-05-25 12:45:00,169.59,169.77,169.52,169.62,5533.0,162.71,162.8827,162.6428,162.7388,5533.0
2023-05-25 12:50:00,169.8,169.86,169.61,169.61,3153.0,162.9115,162.969,162.7292,162.7292,3153.0
2023-05-25 12:55:00,169.71,169.85,169.4,169.41,4055.0,162.8251,162.9595,162.5277,162.5373,4055.0
2023-05-25 13:00:00,169.43,169.43,169.06,169.06,3559.0,162.5565,162.5565,162.2015,162.2015,3559.0
2023-05-25 13:05:00,169.08,169.22,168.92,169.05,4560.0,162.2207,162.355,162.0672,162.1919,4560.0
2023-05-25 13:10:00,169.08,169.14,168.95,168.95,3921.0,162.2207,162.2783,162.096,162.096,3921.0
2023-05-25 13:15:00,169.0,169.31,168.94,169.11,7771.0,162.1439,162.4414,162.0864,162.2495,7771.0
2023-05-25 13:20:00,169.26,169.45,169.15,169.35,2380.0,162.3934,162.5757,162.2878,162.4797,2380.0
2023-05-25 13:25:00,169.33,169.55,169.33,169.52,3364.0,162.4605,162.6716,162.4605,162.6428,3364.0
2023-05-25 13:30:00,169.51,169.77,169.47,169.65,3358.0,162.6332,162.8827,162.5949,162.7676,3358.0
2023-05-25 13:35:00,169.7,169.87,169.56,169.81,3993.0,162.8155,162.9786,162.6812,162.9211,3993.0
2023-05-25 13:40:00,169.87,169.97,169.67,169.95,3497.0,162.9786,163.0746,162.7868,163.0554,3497.0
2023-05-25 13:45:00,169.99,170.3,169.85,170.25,19530.0,163.0938,163.3912,162.9595,163.3432,19530.0
2023-05-25 13:50:00,170.19,170.23,169.87,169.87,8739.0,163.2857,163.324,162.9786,162.9786,8739.0
2023-05-25 13:55:00,169.87,170.09,169.52,170.09,10903.0,162.9786,163.1897,162.6428,163.1897,10903.0
2023-05-25 14:00:00,170.06,170.78,170.05,170.41,9581.0,163.1609,163.8517,163.1513,163.4967,9581.0
2023-05-25 14:05:00,170.38,170.45,170.13,170.17,4161.0,163.4679,163.5351,163.2281,163.2665,4161.0
2023-05-25 14:10:00,170.18,170.49,170.06,170.47,4240.0,163.2761,163.5735,163.1609,163.5543,4240.0
2023-05-25 14:15:00,170.47,170.66,170.34,170.65,5751.0,163.5543,163.7366,163.4296,163.727,5751.0
2023-05-25 14:20:00,170.76,170.82,170.57,170.58,8395.0,163.8325,163.8901,163.6502,163.6598,8395.0
2023-05-25 14:25:00,170.56,170.99,170.56,170.9,5261.0,163.6406,164.0532,163.6406,163.9669,5261.0
2023-05-25 14:30:00,170.76,170.76,170.15,170.25,6909.0,163.8325,163.8325,163.2473,163.3432,6909.0
2023-05-25 14:35:00,170.27,170.4,170.04,170.32,3945.0,163.3624,163.4871,163.1417,163.4104,3945.0
2023-05-25 14:40:00,170.29,170.3,169.99,170.04,3401.0,163.3816,163.3912,163.0938,163.1417,3401.0
2023-05-25 14:45:00,170.04,170.09,169.69,169.81,3191.0,163.1417,163.1897,162.8059,162.9211,3191.0
2023-05-25 14:50:00,169.81,170.19,169.8,170.1,6358.0,162.9211,163.2857,162.9115,163.1993,6358.0
2023-05-25 14:55:00,170.09,170.09,169.81,169.86,4997.0,163.1897,163.1897,162.9211,162.969,4997.0
2023-05-25 15:00:00,169.91,170.62,169.88,170.62,6029.0,163.017,163.6982,162.9882,163.6982,6029.0
2023-05-25 15:05:00,170.6,170.96,170.47,170.92,16378.0,163.679,164.0244,163.5543,163.986,16378.0
2023-05-25 15:10:00,170.99,171.19,170.85,171.01,14198.0,164.0532,164.2451,163.9189,164.0724,14198.0
2023-05-25 15:15:00,171.03,171.4,170.85,171.38,10626.0,164.0916,164.4466,163.9189,164.4274,10626.0
2023-05-25 15:20:00,171.35,171.41,171.08,171.15,17486.0,164.3986,164.4562,164.1396,164.2067,17486.0
2023-05-25 15:25:00,171.07,171.12,170.86,170.88,17935.0,164.13,164.1779,163.9285,163.9477,17935.0
2023-05-25 15:30:00,170.91,171.04,170.54,170.68,18924.0,163.9764,164.1012,163.6215,163.7558,18924.0
2023-05-25 15:35:00,170.7,170.73,170.47,170.58,25184.0,163.775,163.8038,163.5543,163.6598,25184.0
2023-05-25 15:40:00,170.62,170.97,170.51,170.89,20978.0,163.6982,164.034,163.5927,163.9573,20978.0
2023-05-25 15:45:00,170.88,170.9,170.64,170.82,32042.0,163.9477,163.9669,163.7174,163.8901,32042.0
2023-05-25 15:50:00,170.77,171.37,170.77,171.22,78365.0,163.8421,164.4178,163.8421,164.2739,78365.0
2023-05-25 15:55:00,171.1,171.88,171.03,171.32,258464.0,164.1587,164.9071,164.0916,164.3698,258464.0
2023-05-26 09:30:00,173.99,174.45,173.36,174.09,43966.0,166.9315,167.3728,166.3271,167.0274,43966.0
2023-05-26 09:35:00,174.02,175.64,174.01,175.2,13543.0,166.9603,168.5146,166.9507,168.0924,13543.0
2023-05-26 09:40:00,175.48,175.66,174.85,175.5,14017.0,168.361,168.5337,167.7566,168.3802,14017.0
2023-05-26 09:45:00,175.6,175.95,175.36,175.71,11132.0,168.4762,168.812,168.2459,168.5817,11132.0
2023-05-26 09:50:00,175.74,176.74,175.5,176.74,23559.0,168.6105,169.5699,168.3802,169.5699,23559.0
2023-05-26 09:55:00,176.75,176.89,175.47,175.82,18614.0,169.5795,169.7138,168.3515,168.6873,18614.0
2023-05-26 10:00:00,175.82,176.77,175.76,176.55,31316.0,168.6873,169.5987,168.6297,169.3876,31316.0
2023-05-26 10:05:00,176.37,176.76,175.9,176.76,20720.0,169.2149,169.5891,168.764,169.5891,20720.0
2023-05-26 10:10:00,176.76,177.34,176.42,177.24,27984.0,169.5891,170.1456,169.2629,170.0496,27984.0
2023-05-26 10:15:00,177.33,177.72,177.24,177.47,14993.0,170.136,170.5102,170.0496,170.2703,14993.0
2023-05-26 10:20:00,177.47,177.98,177.47,177.96,11824.0,170.2703,170.7596,170.2703,170.7404,11824.0
2023-05-26 10:25:00,178.2,178.8,178.19,178.72,13043.0,170.9707,171.5464,170.9611,171.4696,13043.0
2023-05-26 10:30:00,178.71,179.06,178.62,179.0,11533.0,171.46,171.7958,171.3737,171.7382,11533.0
2023-05-26 10:35:00,179.08,179.45,178.88,179.45,21426.0,171.815,172.17,171.6231,172.17,21426.0
2023-05-26 10:40:00,179.27,179.98,179.25,179.59,16464.0,171.9973,172.6785,171.9781,172.3043,16464.0
2023-05-26 10:45:00,179.59,180.35,179.58,180.05,21945.0,172.3043,173.0335,172.2947,172.7457,21945.0
2023-05-26 10:50:00,180.16,180.31,179.71,180.01,22571.0,172.8512,172.9951,172.4194,172.7073,22571.0
2023-05-26 10:55:00,180.01,180.13,179.57,179.57,21322.0,172.7073,172.8224,172.2851,172.2851,21322.0
2023-05-26 11:00:00,179.69,180.13,179.17,179.25,9852.0,172.4003,172.8224,171.9014,171.9781,9852.0
2023-05-26 11:05:00,179.34,179.34,178.32,178.38,21853.0,172.0645,172.0645,171.0858,171.1434,21853.0
2023-05-26 11:10:00,178.34,178.37,177.91,178.35,21301.0,171.105,171.1338,170.6925,171.1146,21301.0
2023-05-26 11:15:00,178.36,179.0,178.22,178.8,15620.0,171.1242,171.7382,170.9899,171.5464,15620.0
2023-05-26 11:20:00,178.8,178.99,178.24,178.68,11858.0,171.5464,171.7287,171.0091,171.4312,11858.0
2023-05-26 11:25:00,178.61,178.7,178.28,178.33,17425.0,171.3641,171.4504,171.0475,171.0954,17425.0
2023-05-26 11:30:00,178.38,179.31,178.31,178.75,14513.0,171.1434,172.0357,171.0762,171.4984,14513.0
2023-05-26 11:35:00,178.73,179.07,178.53,178.83,30166.0,171.4792,171.8054,171.2873,171.5751,30166.0
2023-05-26 11:40:00,178.87,179.39,178.86,179.18,11796.0,171.6135,172.1124,171.6039,171.9109,11796.0
2023-05-26 11:45:00,179.2,179.36,178.98,179.09,28571.0,171.9301,172.0836,171.7191,171.8246,28571.0
2023-05-26 11:50:00,179.17,179.32,178.69,178.8,8686.0,171.9014,172.0453,171.4408,171.5464,8686.0
2023-05-26 11:55:00,178.89,179.17,178.74,178.86,21142.0,171.6327,171.9014,171.4888,171.6039,21142.0
2023-05-26 12:00:00,178.85,179.2,178.67,179.04,7726.0,171.5943,171.9301,171.4216,171.7766,7726.0
2023-05-26 12:05:00,179.03,179.53,179.03,179.14,11519.0,171.767,172.2467,171.767,171.8726,11519.0
2023-05-26 12:10:00,179.21,179.3,179.08,179.16,20774.0,171.9397,172.0261,171.815,171.8918,20774.0
2023-05-26 12:15:00,179.16,179.2,178.91,179.08,11681.0,171.8918,171.9301,171.6519,171.815,11681.0
2023-05-26 12:20:00,179.09,179.49,179.03,179.35,14960.0,171.8246,172.2084,171.767,172.0741,14960.0
2023-05-26 12:25:00,179.42,179.88,179.3,179.86,10565.0,172.1412,172.5825,172.0261,172.5634,10565.0
2023-05-26 12:30:00,179.88,180.09,179.73,179.75,7780.0,172.5825,172.784,172.4386,172.4578,7780.0
2023-05-26 12:35:00,179.84,180.11,179.68,180.11,17124.0,172.5442,172.8032,172.3907,172.8032,17124.0
2023-05-26 12:40:00,180.05,180.24,179.92,180.1,13227.0,172.7457,172.9279,172.6209,172.7936,13227.0
2023-05-26 12:45:00,180.13,180.39,180.0,180.03,16227.0,172.8224,173.0719,172.6977,172.7265,16227.0
2023-05-26 12:50:00,180.08,180.19,179.72,179.98,10870.0,172.7744,172.88,172.429,172.6785,10870.0
2023-05-26 12:55:00,179.88,180.38,179.86,180.36,17841.0,172.5825,173.0623,172.5634,173.0431,17841.0
2023-05-26 13:00:00,180.42,180.57,180.33,180.53,8384.0,173.1006,173.2446,173.0143,173.2062,8384.0
2023-05-26 13:05:00,180.53,180.73,180.51,180.72,6504.0,173.2062,173.3981,173.187,173.3885,6504.0
2023-05-26 13:10:00,180.68,181.05,180.63,180.96,9524.0,173.3501,173.7051,173.3021,173.6187,9524.0
2023-05-26 13:15:00,180.97,181.0,180.66,180.77,7096.0,173.6283,173.6571,173.3309,173.4364,7096.0
2023-05-26 13:20:00,180.7,181.0,180.67,181.0,4500.0,173.3693,173.6571,173.3405,173.6571,4500.0
2023-05-26 13:25:00,180.96,181.09,180.49,181.09,7661.0,173.6187,173.7435,173.1678,173.7435,7661.0
2023-05-26 13:30:00,181.09,181.19,180.87,180.87,6824.0,173.7435,173.8394,173.5324,173.5324,6824.0
2023-05-26 13:35:00,180.83,181.0,180.77,181.0,3162.0,173.494,173.6571,173.4364,173.6571,3162.0
2023-05-26 13:40:00,180.99,180.99,180.49,180.5,4097.0,173.6475,173.6475,173.1678,173.1774,4097.0
2023-05-26 13:45:00,180.38,180.56,180.34,180.55,5560.0,173.0623,173.235,173.0239,173.2254,5560.0
2023-05-26 13:50:00,180.5,180.8,180.5,180.53,3869.0,173.1774,173.4652,173.1774,173.2062,3869.0
2023-05-26 13:55:00,180.52,180.71,180.48,180.53,5631.0,173.1966,173.3789,173.1582,173.2062,5631.0
2023-05-26 14:00:00,180.61,180.81,180.39,180.47,10166.0,173.2829,173.4748,173.0719,173.1486,10166.0
2023-05-26 14:05:00,180.47,180.75,180.38,180.51,6939.0,173.1486,173.4173,173.0623,173.187,6939.0
2023-05-26 14:10:00,180.53,180.66,180.47,180.53,6711.0,173.2062,173.3309,173.1486,173.2062,6711.0
2023-05-26 14:15:00,180.56,180.7,180.42,180.58,10066.0,173.235,173.3693,173.1006,173.2542,10066.0
2023-05-26 14:20:00,180.55,181.0,180.55,180.86,13193.0,173.2254,173.6571,173.2254,173.5228,13193.0
2023-05-26 14:25:00,180.83,181.13,180.79,181.01,9016.0,173.494,173.7818,173.4556,173.6667,9016.0
2023-05-26 14:30:00,181.0,181.27,180.92,181.08,8376.0,173.6571,173.9162,173.5804,173.7339,8376.0
2023-05-26 14:35:00,181.14,181.17,180.94,180.95,8610.0,173.7914,173.8202,173.5995,173.6091,8610.0
2023-05-26 14:40:00,181.0,181.24,180.99,181.17,7800.0,173.6571,173.8874,173.6475,173.8202,7800.0
2023-05-26 14:45:00,181.17,181.59,181.17,181.55,9416.0,173.8202,174.2232,173.8202,174.1848,9416.0
2023-05-26 14:50:00,181.6,181.72,181.53,181.7,14209.0,174.2328,174.3479,174.1656,174.3287,14209.0
2023-05-26 14:55:00,181.68,181.83,181.41,181.52,11397.0,174.3095,174.4534,174.0505,174.156,11397.0
2023-05-26 15:00:00,181.49,181.99,181.49,181.86,12967.0,174.1272,174.6069,174.1272,174.4822,12967.0
2023-05-26 15:05:00,181.87,182.44,181.81,182.38,23140.0,174.4918,175.0387,174.4343,174.9811,23140.0
2023-05-26 15:10:00,182.41,182.58,182.25,182.49,25072.0,175.0099,175.173,174.8564,175.0867,25072.0
2023-05-26 15:15:00,182.5,182.52,181.83,181.83,21744.0,175.0963,175.1154,174.4534,174.4534,21744.0
2023-05-26 15:20:00,181.84,182.14,181.72,181.81,19072.0,174.463,174.7509,174.3479,174.4343,19072.0
2023-05-26 15:25:00,181.84,181.91,181.44,181.52,28204.0,174.463,174.5302,174.0793,174.156,28204.0
2023-05-26 15:30:00,181.57,181.8,181.42,181.47,22291.0,174.204,174.4247,174.0601,174.108,22291.0
2023-05-26 15:35:00,181.42,181.55,180.92,181.09,24338.0,174.0601,174.1848,173.5804,173.7435,24338.0
2023-05-26 15:40:00,181.04,181.45,180.98,181.4,25978.0,173.6955,174.0889,173.6379,174.0409,25978.0
2023-05-26 15:45:00,181.37,181.65,181.11,181.21,38950.0,174.0121,174.2807,173.7626,173.8586,38950.0
2023-05-26 15:50:00,181.13,181.28,180.75,181.03,72344.0,173.7818,173.9258,173.4173,173.6859,72344.0
2023-05-26 15:55:00,180.97,181.43,180.92,181.15,134075.0,173.6283,174.0697,173.5804,173.801,134075.0
2023-05-30 09:30:00,184.98,186.58,184.56,185.45,79263.0,177.4756,179.0107,177.0727,177.9266,79263.0
2023-05-30 09:35:00,185.35,185.46,183.54,184.13,14223.0,177.8306,177.9362,176.0941,176.6601,14223.0
2023-05-30 09:40:00,184.53,184.59,182.91,183.02,15781.0,177.0439,177.1015,175.4896,175.5952,15781.0
2023-05-30 09:45:00,183.08,183.79,182.63,183.38,16346.0,175.6527,176.3339,175.221,175.9406,16346.0
2023-05-30 09:50:00,183.41,183.87,182.31,182.54,15996.0,175.9693,176.4107,174.914,175.1346,15996.0
2023-05-30 09:55:00,182.55,182.94,182.19,182.2,34742.0,175.1442,175.5184,174.7988,174.8084,34742.0
2023-05-30 10:00:00,182.29,182.32,180.56,180.91,18034.0,174.8948,174.9236,173.235,173.5708,18034.0
2023-05-30 10:05:00,181.0,181.72,180.75,180.96,12665.0,173.6571,174.3479,173.4173,173.6187,12665.0
2023-05-30 10:10:00,181.04,182.19,180.97,181.9,22265.0,173.6955,174.7988,173.6283,174.5206,22265.0
2023-05-30 10:15:00,181.98,182.07,181.26,181.94,27904.0,174.5974,174.6837,173.9066,174.559,27904.0
2023-05-30 10:20:00,182.16,182.47,181.24,181.24,9884.0,174.7701,175.0675,173.8874,173.8874,9884.0
2023-05-30 10:25:00,181.32,181.56,180.64,181.17,17293.0,173.9641,174.1944,173.3117,173.8202,17293.0
2023-05-30 10:30:00,181.08,181.51,180.44,181.3,19665.0,173.7339,174.1464,173.1198,173.9449,19665.0
2023-05-30 10:35:00,181.3,182.05,181.17,181.77,11639.0,173.9449,174.6645,173.8202,174.3959,11639.0
2023-05-30 10:40:00,181.71,181.74,181.34,181.44,7820.0,174.3383,174.3671,173.9833,174.0793,7820.0
2023-05-30 10:45:00,181.52,182.2,181.44,182.18,8699.0,174.156,174.8084,174.0793,174.7892,8699.0
2023-05-30 10:50:00,182.34,182.42,181.96,182.31,13050.0,174.9428,175.0195,174.5782,174.914,13050.0
2023-05-30 10:55:00,182.31,182.66,182.3,182.58,7855.0,174.914,175.2498,174.9044,175.173,7855.0
2023-05-30 11:00:00,182.58,183.09,182.58,182.98,6925.0,175.173,175.6623,175.173,175.5568,6925.0
2023-05-30 11:05:00,183.01,183.19,182.61,182.81,7636.0,175.5856,175.7583,175.2018,175.3937,7636.0
2023-05-30 11:10:00,182.82,182.94,182.42,182.43,16293.0,175.4033,175.5184,175.0195,175.0291,16293.0
2023-05-30 11:15:00,182.36,182.43,181.5,181.5,11041.0,174.9619,175.0291,174.1368,174.1368,11041.0
2023-05-30 11:20:00,181.56,181.67,181.28,181.3,10877.0,174.1944,174.2999,173.9258,173.9449,10877.0
2023-05-30 11:25:00,181.3,181.93,181.15,181.89,7424.0,173.9449,174.5494,173.801,174.511,7424.0
2023-05-30 11:30:00,181.91,182.03,181.8,182.0,10085.0,174.5302,174.6453,174.4247,174.6165,10085.0
2023-05-30 11:35:00,182.07,182.36,181.91,182.23,9022.0,174.6837,174.9619,174.5302,174.8372,9022.0
2023-05-30 11:40:00,182.26,182.37,181.97,182.04,10480.0,174.866,174.9715,174.5878,174.6549,10480.0
2023-05-30 11:45:00,182.0,182.15,181.88,182.04,7690.0,174.6165,174.7605,174.5014,174.6549,7690.0
2023-05-30 11:50:00,182.08,182.25,182.02,182.07,7831.0,174.6933,174.8564,174.6357,174.6837,7831.0
2023-05-30 11:55:00,182.13,182.17,181.79,182.17,8169.0,174.7413,174.7796,174.4151,174.7796,8169.0
2023-05-30 12:00:00,182.12,182.12,181.66,181.76,11511.0,174.7317,174.7317,174.2903,174.3863,11511.0
2023-05-30 12:05:00,181.71,182.08,181.63,181.82,13073.0,174.3383,174.6933,174.2616,174.4438,13073.0
2023-05-30 12:10:00,181.83,182.26,181.83,182.26,11204.0,174.4534,174.866,174.4534,174.866,11204.0
2023-05-30 12:15:00,182.36,182.43,181.81,182.07,11724.0,174.9619,175.0291,174.4343,174.6837,11724.0
2023-05-30 12:20:00,182.09,182.36,181.97,182.36,9000.0,174.7029,174.9619,174.5878,174.9619,9000.0
2023-05-30 12:25:00,182.37,182.52,181.92,181.92,9813.0,174.9715,175.1154,174.5398,174.5398,9813.0
2023-05-30 12:30:00,181.91,182.18,181.82,182.07,13859.0,174.5302,174.7892,174.4438,174.6837,13859.0
2023-05-30 12:35:00,182.09,182.29,182.03,182.14,22010.0,174.7029,174.8948,174.6453,174.7509,22010.0
2023-05-30 12:40:00,182.07,182.07,181.62,181.84,12459.0,174.6837,174.6837,174.252,174.463,12459.0
2023-05-30 12:45:00,181.84,182.28,181.78,182.28,9623.0,174.463,174.8852,174.4055,174.8852,9623.0
2023-05-30 12:50:00,182.23,182.37,182.15,182.17,7857.0,174.8372,174.9715,174.7605,174.7796,7857.0
2023-05-30 12:55:00,182.16,182.31,182.01,182.28,5973.0,174.7701,174.914,174.6261,174.8852,5973.0
2023-05-30 13:00:00,182.23,182.38,182.13,182.23,9882.0,174.8372,174.9811,174.7413,174.8372,9882.0
2023-05-30 13:05:00,182.31,182.6,182.15,182.3,10964.0,174.914,175.1922,174.7605,174.9044,10964.0
2023-05-30 13:10:00,182.22,182.65,182.22,182.3,5877.0,174.8276,175.2402,174.8276,174.9044,5877.0
2023-05-30 13:15:00,182.29,182.39,182.1,182.33,7283.0,174.8948,174.9907,174.7125,174.9332,7283.0
2023-05-30 13:20:00,182.45,182.47,182.32,182.34,4800.0,175.0483,175.0675,174.9236,174.9428,4800.0
2023-05-30 13:25:00,182.44,182.45,181.82,181.96,12900.0,175.0387,175.0483,174.4438,174.5782,12900.0
2023-05-30 13:30:00,181.91,182.13,181.57,181.99,10343.0,174.5302,174.7413,174.204,174.6069,10343.0
2023-05-30 13:35:00,182.0,182.26,181.95,182.02,7803.0,174.6165,174.866,174.5686,174.6357,7803.0
2023-05-30 13:40:00,182.03,182.05,181.77,181.89,10877.0,174.6453,174.6645,174.3959,174.511,10877.0
2023-05-30 13:45:00,181.82,181.84,181.51,181.8,8826.0,174.4438,174.463,174.1464,174.4247,8826.0
2023-05-30 13:50:00,181.73,181.92,181.44,181.54,4400.0,174.3575,174.5398,174.0793,174.1752,4400.0
2023-05-30 13:55:00,181.52,181.57,181.2,181.42,5952.0,174.156,174.204,173.849,174.0601,5952.0
2023-05-30 14:00:00,181.34,181.46,181.02,181.21,10956.0,173.9833,174.0985,173.6763,173.8586,10956.0
2023-05-30 14:05:00,181.24,181.45,181.11,181.45,7859.0,173.8874,174.0889,173.7626,174.0889,7859.0
2023-05-30 14:10:00,181.44,181.75,181.44,181.67,6577.0,174.0793,174.3767,174.0793,174.2999,6577.0
2023-05-30 14:15:00,181.65,181.96,181.61,181.96,4718.0,174.2807,174.5782,174.2424,174.5782,4718.0
2023-05-30 14:20:00,182.0,182.05,181.8,181.88,9993.0,174.6165,174.6645,174.4247,174.5014,9993.0
2023-05-30 14:25:00,181.91,182.29,181.91,182.15,10681.0,174.5302,174.8948,174.5302,174.7605,10681.0
2023-05-30 14:30:00,182.21,182.44,182.21,182.4,5601.0,174.818,175.0387,174.818,175.0003,5601.0
2023-05-30 14:35:00,182.36,182.54,182.3,182.41,6307.0,174.9619,175.1346,174.9044,175.0099,6307.0
2023-05-30 14:40:00,182.46,183.12,182.46,183.12,9905.0,175.0579,175.6911,175.0579,175.6911,9905.0
2023-05-30 14:45:00,183.16,183.18,182.83,183.12,10771.0,175.7295,175.7487,175.4129,175.6911,10771.0
2023-05-30 14:50:00,183.16,183.3,182.88,183.26,9140.0,175.7295,175.8638,175.4608,175.8254,9140.0
2023-05-30 14:55:00,183.3,183.33,182.89,182.89,6966.0,175.8638,175.8926,175.4704,175.4704,6966.0
2023-05-30 15:00:00,183.06,183.17,182.88,183.1,9832.0,175.6335,175.7391,175.4608,175.6719,9832.0
2023-05-30 15:05:00,183.02,183.09,182.82,182.94,6310.0,175.5952,175.6623,175.4033,175.5184,6310.0
2023-05-30 15:10:00,182.94,182.97,182.37,182.41,9164.0,175.5184,175.5472,174.9715,175.0099,9164.0
2023-05-30 15:15:00,182.48,182.63,182.3,182.63,6960.0,175.0771,175.221,174.9044,175.221,6960.0
2023-05-30 15:20:00,182.6,182.92,182.58,182.58,8387.0,175.1922,175.4992,175.173,175.173,8387.0
2023-05-30 15:25:00,182.64,182.89,182.6,182.69,8831.0,175.2306,175.4704,175.1922,175.2786,8831.0
2023-05-30 15:30:00,182.72,182.9,182.54,182.71,12803.0,175.3073,175.48,175.1346,175.2977,12803.0
2023-05-30 15:35:00,182.68,182.69,182.34,182.42,12021.0,175.269,175.2786,174.9428,175.0195,12021.0
2023-05-30 15:40:00,182.39,182.48,182.17,182.3,20581.0,174.9907,175.0771,174.7796,174.9044,20581.0
2023-05-30 15:45:00,182.33,182.45,182.12,182.16,17634.0,174.9332,175.0483,174.7317,174.7701,17634.0
2023-05-30 15:50:00,182.16,182.34,181.45,181.92,63355.0,174.7701,174.9428,174.0889,174.5398,63355.0
2023-05-30 15:55:00,181.88,182.24,181.58,182.12,92183.0,174.5014,174.8468,174.2136,174.7317,92183.0
2023-05-31 09:30:00,180.69,180.69,179.24,180.43,46182.0,173.3597,173.3597,171.9685,173.1102,46182.0
2023-05-31 09:35:00,180.42,182.07,180.23,182.07,15575.0,173.1006,174.6837,172.9183,174.6837,15575.0
2023-05-31 09:40:00,182.03,182.03,180.67,180.83,12831.0,174.6453,174.6453,173.3405,173.494,12831.0
2023-05-31 09:45:00,181.07,181.54,180.82,181.54,11952.0,173.7243,174.1752,173.4844,174.1752,11952.0
2023-05-31 09:50:00,181.81,182.03,180.79,180.98,11999.0,174.4343,174.6453,173.4556,173.6379,11999.0
2023-05-31 09:55:00,181.0,181.28,180.68,180.7,10388.0,173.6571,173.9258,173.3501,173.3693,10388.0
2023-05-31 10:00:00,180.69,180.78,180.03,180.34,19013.0,173.3597,173.446,172.7265,173.0239,19013.0
2023-05-31 10:05:00,180.07,180.09,179.0,179.06,18290.0,172.7648,172.784,171.7382,171.7958,18290.0
2023-05-31 10:10:00,179.06,179.31,178.84,179.1,25010.0,171.7958,172.0357,171.5847,171.8342,25010.0
2023-05-31 10:15:00,179.01,179.45,178.71,179.21,11351.0,171.7478,172.17,171.46,171.9397,11351.0
2023-05-31 10:20:00,179.12,179.61,179.02,179.5,11524.0,171.8534,172.3235,171.7574,172.218,11524.0
2023-05-31 10:25:00,179.49,179.67,178.84,179.4,8918.0,172.2084,172.3811,171.5847,172.122,8918.0
2023-05-31 10:30:00,179.33,179.58,178.93,178.93,3603.0,172.0549,172.2947,171.6711,171.6711,3603.0
2023-05-31 10:35:00,178.93,179.13,178.79,179.09,6465.0,171.6711,171.863,171.5368,171.8246,6465.0
2023-05-31 10:40:00,179.04,179.33,178.79,178.79,8438.0,171.7766,172.0549,171.5368,171.5368,8438.0
2023-05-31 10:45:00,178.79,179.05,178.65,178.95,9037.0,171.5368,171.7862,171.4024,171.6903,9037.0
2023-05-31 10:50:00,178.89,179.39,178.85,179.38,8611.0,171.6327,172.1124,171.5943,172.1028,8611.0
2023-05-31 10:55:00,179.3,179.44,178.63,178.82,7223.0,172.0261,172.1604,171.3833,171.5656,7223.0
2023-05-31 11:00:00,178.94,178.94,178.63,178.75,5873.0,171.6807,171.6807,171.3833,171.4984,5873.0
2023-05-31 11:05:00,178.68,178.77,178.45,178.66,6430.0,171.4312,171.5176,171.2106,171.412,6430.0
2023-05-31 11:10:00,178.95,179.12,178.7,178.72,5755.0,171.6903,171.8534,171.4504,171.4696,5755.0
2023-05-31 11:15:00,178.68,178.76,178.53,178.57,5319.0,171.4312,171.508,171.2873,171.3257,5319.0
2023-05-31 11:20:00,178.65,179.15,178.65,179.05,3936.0,171.4024,171.8822,171.4024,171.7862,3936.0
2023-05-31 11:25:00,179.01,179.01,178.52,178.52,4256.0,171.7478,171.7478,171.2777,171.2777,4256.0
2023-05-31 11:30:00,178.47,178.57,178.14,178.28,7064.0,171.2298,171.3257,170.9131,171.0475,7064.0
2023-05-31 11:35:00,178.25,178.28,177.89,178.24,10500.0,171.0187,171.0475,170.6733,171.0091,10500.0
2023-05-31 11:40:00,178.34,178.48,178.14,178.24,3899.0,171.105,171.2393,170.9131,171.0091,3899.0
2023-05-31 11:45:00,178.21,178.32,177.88,178.32,3269.0,170.9803,171.0858,170.6637,171.0858,3269.0
2023-05-31 11:50:00,178.29,178.8,178.19,178.8,3931.0,171.0571,171.5464,170.9611,171.5464,3931.0
2023-05-31 11:55:00,178.8,179.01,178.63,178.74,8124.0,171.5464,171.7478,171.3833,171.4888,8124.0
2023-05-31 12:00:00,178.75,179.1,178.74,179.1,11665.0,171.4984,171.8342,171.4888,171.8342,11665.0
2023-05-31 12:05:00,179.0,179.07,178.75,179.07,8050.0,171.7382,171.8054,171.4984,171.8054,8050.0
2023-05-31 12:10:00,179.09,179.35,179.09,179.31,6145.0,171.8246,172.0741,171.8246,172.0357,6145.0
2023-05-31 12:15:00,179.31,179.33,179.14,179.18,2857.0,172.0357,172.0549,171.8726,171.9109,2857.0
2023-05-31 12:20:00,179.15,179.27,179.08,179.13,11226.0,171.8822,171.9973,171.815,171.863,11226.0
2023-05-31 12:25:00,179.07,179.13,178.5,178.5,6523.0,171.8054,171.863,171.2585,171.2585,6523.0
2023-05-31 12:30:00,178.49,178.94,178.49,178.88,4320.0,171.2489,171.6807,171.2489,171.6231,4320.0
2023-05-31 12:35:00,178.97,179.06,178.79,178.84,6126.0,171.7095,171.7958,171.5368,171.5847,6126.0
2023-05-31 12:40:00,178.75,178.99,178.73,178.96,5979.0,171.4984,171.7287,171.4792,171.6999,5979.0
2023-05-31 12:45:00,178.99,179.22,178.89,178.9,7063.0,171.7287,171.9493,171.6327,171.6423,7063.0
2023-05-31 12:50:00,178.92,179.0,178.63,178.98,3440.0,171.6615,171.7382,171.3833,171.7191,3440.0
2023-05-31 12:55:00,178.95,179.0,178.78,178.86,3935.0,171.6903,171.7382,171.5272,171.6039,3935.0
2023-05-31 13:00:00,178.81,178.88,178.65,178.88,3058.0,171.556,171.6231,171.4024,171.6231,3058.0
2023-05-31 13:05:00,178.83,178.99,178.73,178.96,4044.0,171.5751,171.7287,171.4792,171.6999,4044.0
2023-05-31 13:10:00,179.0,179.3,179.0,179.18,4090.0,171.7382,172.0261,171.7382,171.9109,4090.0
2023-05-31 13:15:00,179.22,179.42,179.16,179.28,11131.0,171.9493,172.1412,171.8918,172.0069,11131.0
2023-05-31 13:20:00,179.23,179.55,179.18,179.42,5728.0,171.9589,172.2659,171.9109,172.1412,5728.0
2023-05-31 13:25:00,179.41,179.8,179.41,179.72,5969.0,172.1316,172.5058,172.1316,172.429,5969.0
2023-05-31 13:30:00,179.77,180.03,179.76,180.02,5023.0,172.477,172.7265,172.4674,172.7169,5023.0
2023-05-31 13:35:00,180.05,180.42,179.94,180.17,27716.0,172.7457,173.1006,172.6401,172.8608,27716.0
2023-05-31 13:40:00,180.33,180.49,179.98,180.03,8334.0,173.0143,173.1678,172.6785,172.7265,8334.0
2023-05-31 13:45:00,180.03,180.03,179.52,179.64,8267.0,172.7265,172.7265,172.2372,172.3523,8267.0
2023-05-31 13:50:00,179.63,179.76,179.45,179.45,4744.0,172.3427,172.4674,172.17,172.17,4744.0
2023-05-31 13:55:00,179.41,179.6,179.39,179.58,3507.0,172.1316,172.3139,172.1124,172.2947,3507.0
2023-05-31 14:00:00,179.65,179.72,179.45,179.63,6322.0,172.3619,172.429,172.17,172.3427,6322.0
2023-05-31 14:05:00,179.74,179.78,179.58,179.63,5624.0,172.4482,172.4866,172.2947,172.3427,5624.0
2023-05-31 14:10:00,179.69,179.84,179.61,179.83,6383.0,172.4003,172.5442,172.3235,172.5346,6383.0
2023-05-31 14:15:00,179.81,180.17,179.66,179.85,11796.0,172.5154,172.8608,172.3715,172.5538,11796.0
2023-05-31 14:20:00,179.78,179.8,179.63,179.63,2229.0,172.4866,172.5058,172.3427,172.3427,2229.0
2023-05-31 14:25:00,179.62,179.93,179.56,179.9,3151.0,172.3331,172.6305,172.2755,172.6017,3151.0
2023-05-31 14:30:00,179.82,179.83,179.55,179.56,7928.0,172.525,172.5346,172.2659,172.2755,7928.0
2023-05-31 14:35:00,179.58,179.9,179.53,179.67,3969.0,172.2947,172.6017,172.2467,172.3811,3969.0
2023-05-31 14:40:00,179.72,179.87,179.5,179.86,5048.0,172.429,172.573,172.218,172.5634,5048.0
2023-05-31 14:45:00,179.81,179.9,179.48,179.48,3511.0,172.5154,172.6017,172.1988,172.1988,3511.0
2023-05-31 14:50:00,179.38,179.39,179.04,179.22,6909.0,172.1028,172.1124,171.7766,171.9493,6909.0
2023-05-31 14:55:00,179.37,179.6,179.37,179.39,4310.0,172.0932,172.3139,172.0932,172.1124,4310.0
2023-05-31 15:00:00,179.42,179.51,178.78,179.0,11206.0,172.1412,172.2276,171.5272,171.7382,11206.0
2023-05-31 15:05:00,179.0,179.0,178.6,178.72,5682.0,171.7382,171.7382,171.3545,171.4696,5682.0
2023-05-31 15:10:00,178.7,178.91,178.52,178.76,4639.0,171.4504,171.6519,171.2777,171.508,4639.0
2023-05-31 15:15:00,178.74,178.78,178.58,178.72,5958.0,171.4888,171.5272,171.3353,171.4696,5958.0
2023-05-31 15:20:00,178.63,178.79,178.54,178.69,4308.0,171.3833,171.5368,171.2969,171.4408,4308.0
2023-05-31 15:25:00,178.61,178.84,178.55,178.84,6071.0,171.3641,171.5847,171.3065,171.5847,6071.0
2023-05-31 15:30:00,178.85,179.02,178.74,178.91,5990.0,171.5943,171.7574,171.4888,171.6519,5990.0
2023-05-31 15:35:00,178.87,179.19,178.75,178.95,10534.0,171.6135,171.9205,171.4984,171.6903,10534.0
2023-05-31 15:40:00,178.87,179.17,178.8,179.06,14411.0,171.6135,171.9014,171.5464,171.7958,14411.0
2023-05-31 15:45:00,179.07,179.23,178.68,178.9,17760.0,171.8054,171.9589,171.4312,171.6423,17760.0
2023-05-31 15:50:00,179.0,179.32,178.56,179.06,106566.0,171.7382,172.0453,171.3161,171.7958,106566.0
2023-05-31 15:55:00,178.99,179.24,178.64,179.09,186806.0,171.7287,171.9685,171.3929,171.8246,186806.0
2023-06-01 09:30:00,180.0,180.54,179.51,180.09,25726.0,172.6977,173.2158,172.2276,172.784,25726.0
2023-06-01 09:35:00,180.09,180.95,179.88,180.95,8961.0,172.784,173.6091,172.5825,173.6091,8961.0
2023-06-01 09:40:00,180.88,181.08,180.3,180.3,6630.0,173.542,173.7339,172.9855,172.9855,6630.0
2023-06-01 09:45:00,180.34,180.34,179.27,179.61,10756.0,173.0239,173.0239,171.9973,172.3235,10756.0
2023-06-01 09:50:00,179.45,180.0,178.83,179.7,7205.0,172.17,172.6977,171.5751,172.4099,7205.0
2023-06-01 09:55:00,179.71,179.74,179.31,179.31,4374.0,172.4194,172.4482,172.0357,172.0357,4374.0
2023-06-01 10:00:00,179.45,179.77,178.95,179.39,10839.0,172.17,172.477,171.6903,172.1124,10839.0
2023-06-01 10:05:00,179.56,179.75,178.84,178.84,9282.0,172.2755,172.4578,171.5847,171.5847,9282.0
2023-06-01 10:10:00,178.78,178.97,178.53,178.96,20615.0,171.5272,171.7095,171.2873,171.6999,20615.0
2023-06-01 10:15:00,178.9,178.92,177.97,178.24,18500.0,171.6423,171.6615,170.75,171.0091,18500.0
2023-06-01 10:20:00,178.15,178.15,177.0,177.03,18084.0,170.9227,170.9227,169.8194,169.8482,18084.0
2023-06-01 10:25:00,176.99,177.88,176.86,177.8,9147.0,169.8098,170.6637,169.6851,170.5869,9147.0
2023-06-01 10:30:00,177.81,177.81,177.12,177.12,9377.0,170.5965,170.5965,169.9345,169.9345,9377.0
2023-06-01 10:35:00,177.16,177.98,177.16,177.82,9404.0,169.9729,170.7596,169.9729,170.6061,9404.0
2023-06-01 10:40:00,177.83,178.41,177.77,178.41,15301.0,170.6157,171.1722,170.5581,171.1722,15301.0
2023-06-01 10:45:00,178.4,178.77,178.21,178.42,11557.0,171.1626,171.5176,170.9803,171.1818,11557.0
2023-06-01 10:50:00,178.45,178.48,177.98,178.01,17639.0,171.2106,171.2393,170.7596,170.7884,17639.0
2023-06-01 10:55:00,178.0,178.47,177.89,178.33,16277.0,170.7788,171.2298,170.6733,171.0954,16277.0
2023-06-01 11:00:00,178.25,178.35,177.95,178.2,9916.0,171.0187,171.1146,170.7308,170.9707,9916.0
2023-06-01 11:05:00,178.17,178.27,178.01,178.12,14501.0,170.9419,171.0379,170.7884,170.8939,14501.0
2023-06-01 11:10:00,178.09,178.77,178.04,178.6,9926.0,170.8652,171.5176,170.8172,171.3545,9926.0
2023-06-01 11:15:00,178.61,179.1,178.59,178.82,13456.0,171.3641,171.8342,171.3449,171.5656,13456.0
2023-06-01 11:20:00,178.79,178.88,178.54,178.85,16631.0,171.5368,171.6231,171.2969,171.5943,16631.0
2023-06-01 11:25:00,178.92,179.19,178.82,179.18,17262.0,171.6615,171.9205,171.5656,171.9109,17262.0
2023-06-01 11:30:00,179.26,179.62,179.22,179.53,12206.0,171.9877,172.3331,171.9493,172.2467,12206.0
2023-06-01 11:35:00,179.48,179.79,179.38,179.5,13232.0,172.1988,172.4962,172.1028,172.218,13232.0
2023-06-01 11:40:00,179.55,179.77,179.46,179.7,10682.0,172.2659,172.477,172.1796,172.4099,10682.0
2023-06-01 11:45:00,179.73,180.19,179.73,180.06,10433.0,172.4386,172.88,172.4386,172.7552,10433.0
2023-06-01 11:50:00,180.09,180.16,179.84,179.86,13136.0,172.784,172.8512,172.5442,172.5634,13136.0
2023-06-01 11:55:00,179.89,180.06,179.7,180.02,11468.0,172.5921,172.7552,172.4099,172.7169,11468.0
2023-06-01 12:00:00,180.03,180.25,179.83,179.83,31390.0,172.7265,172.9375,172.5346,172.5346,31390.0
2023-06-01 12:05:00,179.88,180.21,179.77,180.12,9922.0,172.5825,172.8992,172.477,172.8128,9922.0
2023-06-01 12:10:00,180.19,180.64,180.08,180.64,5290.0,172.88,173.3117,172.7744,173.3117,5290.0
2023-06-01 12:15:00,180.64,181.37,180.53,181.37,9215.0,173.3117,174.0121,173.2062,174.0121,9215.0
2023-06-01 12:20:00,181.27,181.79,181.27,181.53,7271.0,173.9162,174.4151,173.9162,174.1656,7271.0
2023-06-01 12:25:00,181.72,181.72,181.21,181.21,4016.0,174.3479,174.3479,173.8586,173.8586,4016.0
2023-06-01 12:30:00,181.21,181.45,181.15,181.15,4768.0,173.8586,174.0889,173.801,173.801,4768.0
2023-06-01 12:35:00,181.23,181.58,181.23,181.55,6043.0,173.8778,174.2136,173.8778,174.1848,6043.0
2023-06-01 12:40:00,181.47,181.59,181.22,181.22,6400.0,174.108,174.2232,173.8682,173.8682,6400.0
2023-06-01 12:45:00,181.21,181.46,180.98,181.43,4554.0,173.8586,174.0985,173.6379,174.0697,4554.0
2023-06-01 12:50:00,181.53,181.63,181.33,181.63,9037.0,174.1656,174.2616,173.9737,174.2616,9037.0
2023-06-01 12:55:00,181.63,181.72,181.36,181.49,3535.0,174.2616,174.3479,174.0025,174.1272,3535.0
2023-06-01 13:00:00,181.63,181.71,181.47,181.61,8469.0,174.2616,174.3383,174.108,174.2424,8469.0
2023-06-01 13:05:00,181.64,181.82,181.49,181.67,7779.0,174.2711,174.4438,174.1272,174.2999,7779.0
2023-06-01 13:10:00,181.66,181.85,181.66,181.85,4508.0,174.2903,174.4726,174.2903,174.4726,4508.0
2023-06-01 13:15:00,181.84,181.89,181.65,181.7,9662.0,174.463,174.511,174.2807,174.3287,9662.0
2023-06-01 13:20:00,181.7,181.86,181.56,181.59,13126.0,174.3287,174.4822,174.1944,174.2232,13126.0
2023-06-01 13:25:00,181.58,181.79,181.45,181.6,10457.0,174.2136,174.4151,174.0889,174.2328,10457.0
2023-06-01 13:30:00,181.7,181.74,181.51,181.59,5725.0,174.3287,174.3671,174.1464,174.2232,5725.0
2023-06-01 13:35:00,181.55,181.67,181.51,181.57,7447.0,174.1848,174.2999,174.1464,174.204,7447.0
2023-06-01 13:40:00,181.58,181.83,181.46,181.72,6783.0,174.2136,174.4534,174.0985,174.3479,6783.0
2023-06-01 13:45:00,181.71,182.04,181.69,182.04,4555.0,174.3383,174.6549,174.3191,174.6549,4555.0
2023-06-01 13:50:00,182.08,182.08,181.79,182.01,6272.0,174.6933,174.6933,174.4151,174.6261,6272.0
2023-06-01 13:55:00,182.08,182.2,181.89,182.19,3508.0,174.6933,174.8084,174.511,174.7988,3508.0
2023-06-01 14:00:00,182.24,182.31,181.99,182.24,5903.0,174.8468,174.914,174.6069,174.8468,5903.0
2023-06-01 14:05:00,182.32,182.49,182.28,182.48,9578.0,174.9236,175.0867,174.8852,175.0771,9578.0
2023-06-01 14:10:00,182.44,182.46,182.2,182.2,4328.0,175.0387,175.0579,174.8084,174.8084,4328.0
2023-06-01 14:15:00,182.27,182.36,182.1,182.1,4091.0,174.8756,174.9619,174.7125,174.7125,4091.0
2023-06-01 14:20:00,182.21,182.4,182.18,182.18,5557.0,174.818,175.0003,174.7892,174.7892,5557.0
2023-06-01 14:25:00,182.15,182.32,182.07,182.2,5030.0,174.7605,174.9236,174.6837,174.8084,5030.0
2023-06-01 14:30:00,182.24,182.31,182.1,182.11,5417.0,174.8468,174.914,174.7125,174.7221,5417.0
2023-06-01 14:35:00,182.1,182.25,182.0,182.18,4328.0,174.7125,174.8564,174.6165,174.7892,4328.0
2023-06-01 14:40:00,182.21,182.35,182.12,182.16,2588.0,174.818,174.9523,174.7317,174.7701,2588.0
2023-06-01 14:45:00,182.1,182.19,182.02,182.07,3950.0,174.7125,174.7988,174.6357,174.6837,3950.0
2023-06-01 14:50:00,182.09,182.27,181.98,182.27,3392.0,174.7029,174.8756,174.5974,174.8756,3392.0
2023-06-01 14:55:00,182.26,182.37,181.86,181.86,10630.0,174.866,174.9715,174.4822,174.4822,10630.0
2023-06-01 15:00:00,181.89,182.46,181.83,182.43,4232.0,174.511,175.0579,174.4534,175.0291,4232.0
2023-06-01 15:05:00,182.41,182.91,182.39,182.51,27584.0,175.0099,175.4896,174.9907,175.1059,27584.0
2023-06-01 15:10:00,182.55,182.94,182.44,182.8,16884.0,175.1442,175.5184,175.0387,175.3841,16884.0
2023-06-01 15:15:00,182.8,182.96,182.66,182.68,17010.0,175.3841,175.5376,175.2498,175.269,17010.0
2023-06-01 15:20:00,182.59,182.7,182.32,182.34,13449.0,175.1826,175.2881,174.9236,174.9428,13449.0
2023-06-01 15:25:00,182.29,182.29,181.9,181.97,12929.0,174.8948,174.8948,174.5206,174.5878,12929.0
2023-06-01 15:30:00,181.96,182.01,181.33,181.46,20027.0,174.5782,174.6261,173.9737,174.0985,20027.0
2023-06-01 15:35:00,181.41,181.41,180.92,181.0,17785.0,174.0505,174.0505,173.5804,173.6571,17785.0
2023-06-01 15:40:00,180.96,181.15,180.82,181.13,22135.0,173.6187,173.801,173.4844,173.7818,22135.0
2023-06-01 15:45:00,181.13,181.29,180.81,181.05,43390.0,173.7818,173.9353,173.4748,173.7051,43390.0
2023-06-01 15:50:00,181.06,181.29,180.84,180.98,68383.0,173.7147,173.9353,173.5036,173.6379,68383.0
2023-06-01 15:55:00,181.0,181.21,180.64,180.93,145209.0,173.6571,173.8586,173.3117,173.59,145209.0
2023-06-02 09:30:00,183.15,183.99,181.78,182.3,33392.0,175.7199,176.5258,174.4055,174.9044,33392.0
2023-06-02 09:35:00,182.71,182.72,181.95,182.14,15871.0,175.2977,175.3073,174.5686,174.7509,15871.0
2023-06-02 09:40:00,182.07,182.98,182.07,182.7,8226.0,174.6837,175.5568,174.6837,175.2881,8226.0
2023-06-02 09:45:00,182.61,182.61,181.0,181.78,11355.0,175.2018,175.2018,173.6571,174.4055,11355.0
2023-06-02 09:50:00,181.68,181.68,180.95,181.15,6694.0,174.3095,174.3095,173.6091,173.801,6694.0
2023-06-02 09:55:00,181.09,181.4,179.65,179.67,12672.0,173.7435,174.0409,172.3619,172.3811,12672.0
2023-06-02 10:00:00,179.99,180.0,179.39,179.78,11749.0,172.6881,172.6977,172.1124,172.4866,11749.0
2023-06-02 10:05:00,179.59,180.04,178.67,178.67,5575.0,172.3043,172.7361,171.4216,171.4216,5575.0
2023-06-02 10:10:00,178.89,179.24,178.76,179.05,8438.0,171.6327,171.9685,171.508,171.7862,8438.0
2023-06-02 10:15:00,179.04,179.48,178.95,179.47,6124.0,171.7766,172.1988,171.6903,172.1892,6124.0
2023-06-02 10:20:00,179.61,179.97,179.13,179.17,6683.0,172.3235,172.6689,171.863,171.9014,6683.0
2023-06-02 10:25:00,179.03,180.23,179.03,180.18,8695.0,171.767,172.9183,171.767,172.8704,8695.0
2023-06-02 10:30:00,180.1,180.27,179.59,179.59,11312.0,172.7936,172.9567,172.3043,172.3043,11312.0
2023-06-02 10:35:00,179.7,180.34,179.7,180.31,7242.0,172.4099,173.0239,172.4099,172.9951,7242.0
2023-06-02 10:40:00,180.5,181.17,180.31,181.1,6740.0,173.1774,173.8202,172.9951,173.7531,6740.0
2023-06-02 10:45:00,181.2,181.65,181.12,181.36,10353.0,173.849,174.2807,173.7722,174.0025,10353.0
2023-06-02 10:50:00,181.35,181.5,181.05,181.4,4280.0,173.9929,174.1368,173.7051,174.0409,4280.0
2023-06-02 10:55:00,181.45,181.79,181.28,181.78,7140.0,174.0889,174.4151,173.9258,174.4055,7140.0
2023-06-02 11:00:00,181.83,181.99,181.63,181.91,14849.0,174.4534,174.6069,174.2616,174.5302,14849.0
2023-06-02 11:05:00,181.85,182.06,181.68,181.92,9342.0,174.4726,174.6741,174.3095,174.5398,9342.0
2023-06-02 11:10:00,181.92,181.95,181.55,181.55,8451.0,174.5398,174.5686,174.1848,174.1848,8451.0
2023-06-02 11:15:00,181.7,181.84,181.23,181.28,4907.0,174.3287,174.463,173.8778,173.9258,4907.0
2023-06-02 11:20:00,181.22,181.61,181.22,181.53,3994.0,173.8682,174.2424,173.8682,174.1656,3994.0
2023-06-02 11:25:00,181.43,181.7,181.42,181.53,5898.0,174.0697,174.3287,174.0601,174.1656,5898.0
2023-06-02 11:30:00,181.5,181.69,181.48,181.56,3921.0,174.1368,174.3191,174.1176,174.1944,3921.0
2023-06-02 11:35:00,181.53,181.54,181.29,181.4,1500.0,174.1656,174.1752,173.9353,174.0409,1500.0
2023-06-02 11:40:00,181.49,181.86,181.4,181.86,8142.0,174.1272,174.4822,174.0409,174.4822,8142.0
2023-06-02 11:45:00,181.81,181.81,181.3,181.35,3698.0,174.4343,174.4343,173.9449,173.9929,3698.0
2023-06-02 11:50:00,181.29,181.29,180.84,181.0,5823.0,173.9353,173.9353,173.5036,173.6571,5823.0
2023-06-02 11:55:00,181.09,181.31,180.99,181.07,4560.0,173.7435,173.9545,173.6475,173.7243,4560.0
2023-06-02 12:00:00,181.17,181.17,180.83,181.0,4049.0,173.8202,173.8202,173.494,173.6571,4049.0
2023-06-02 12:05:00,180.96,181.08,180.81,181.07,5398.0,173.6187,173.7339,173.4748,173.7243,5398.0
2023-06-02 12:10:00,180.98,181.11,180.7,180.71,3740.0,173.6379,173.7626,173.3693,173.3789,3740.0
2023-06-02 12:15:00,180.7,181.01,180.63,180.97,4156.0,173.3693,173.6667,173.3021,173.6283,4156.0
2023-06-02 12:20:00,180.99,181.16,180.99,180.99,3137.0,173.6475,173.8106,173.6475,173.6475,3137.0
2023-06-02 12:25:00,181.09,181.11,180.89,180.96,3732.0,173.7435,173.7626,173.5516,173.6187,3732.0
2023-06-02 12:30:00,181.03,181.21,181.0,181.16,3309.0,173.6859,173.8586,173.6571,173.8106,3309.0
2023-06-02 12:35:00,181.23,181.38,181.17,181.32,3929.0,173.8778,174.0217,173.8202,173.9641,3929.0
2023-06-02 12:40:00,181.46,181.57,181.3,181.54,2874.0,174.0985,174.204,173.9449,174.1752,2874.0
2023-06-02 12:45:00,181.53,181.81,181.48,181.66,4400.0,174.1656,174.4343,174.1176,174.2903,4400.0
2023-06-02 12:50:00,181.68,181.83,181.6,181.69,3242.0,174.3095,174.4534,174.2328,174.3191,3242.0
2023-06-02 12:55:00,181.67,181.67,181.28,181.37,3600.0,174.2999,174.2999,173.9258,174.0121,3600.0
2023-06-02 13:00:00,181.26,181.36,181.12,181.31,2827.0,173.9066,174.0025,173.7722,173.9545,2827.0
2023-06-02 13:05:00,181.31,181.49,181.31,181.4,3218.0,173.9545,174.1272,173.9545,174.0409,3218.0
2023-06-02 13:10:00,181.38,181.45,181.22,181.28,1500.0,174.0217,174.0889,173.8682,173.9258,1500.0
2023-06-02 13:15:00,181.35,181.4,181.14,181.36,4812.0,173.9929,174.0409,173.7914,174.0025,4812.0
2023-06-02 13:20:00,181.36,181.86,181.34,181.84,6838.0,174.0025,174.4822,173.9833,174.463,6838.0
2023-06-02 13:25:00,181.86,182.05,181.85,181.99,7506.0,174.4822,174.6645,174.4726,174.6069,7506.0
2023-06-02 13:30:00,181.97,181.97,181.54,181.73,4796.0,174.5878,174.5878,174.1752,174.3575,4796.0
2023-06-02 13:35:00,181.75,181.75,181.46,181.64,3904.0,174.3767,174.3767,174.0985,174.2711,3904.0
2023-06-02 13:40:00,181.68,181.75,181.61,181.67,3311.0,174.3095,174.3767,174.2424,174.2999,3311.0
2023-06-02 13:45:00,181.82,181.97,181.69,181.96,3138.0,174.4438,174.5878,174.3191,174.5782,3138.0
2023-06-02 13:50:00,181.94,181.94,181.79,181.84,4438.0,174.559,174.559,174.4151,174.463,4438.0
2023-06-02 13:55:00,181.85,181.85,181.68,181.78,3651.0,174.4726,174.4726,174.3095,174.4055,3651.0
2023-06-02 14:00:00,181.77,182.03,181.75,181.8,5928.0,174.3959,174.6453,174.3767,174.4247,5928.0
2023-06-02 14:05:00,181.73,181.91,181.53,181.91,16610.0,174.3575,174.5302,174.1656,174.5302,16610.0
2023-06-02 14:10:00,181.91,181.92,181.47,181.47,7900.0,174.5302,174.5398,174.108,174.108,7900.0
2023-06-02 14:15:00,181.58,181.58,181.21,181.31,3849.0,174.2136,174.2136,173.8586,173.9545,3849.0
2023-06-02 14:20:00,181.38,181.59,181.32,181.59,2685.0,174.0217,174.2232,173.9641,174.2232,2685.0
2023-06-02 14:25:00,181.61,181.68,181.41,181.55,6105.0,174.2424,174.3095,174.0505,174.1848,6105.0
2023-06-02 14:30:00,181.57,181.84,181.54,181.67,4855.0,174.204,174.463,174.1752,174.2999,4855.0
2023-06-02 14:35:00,181.5,181.68,181.49,181.6,3213.0,174.1368,174.3095,174.1272,174.2328,3213.0
2023-06-02 14:40:00,181.57,181.58,181.43,181.43,6349.0,174.204,174.2136,174.0697,174.0697,6349.0
2023-06-02 14:45:00,181.53,181.62,181.47,181.47,4261.0,174.1656,174.252,174.108,174.108,4261.0
2023-06-02 14:50:00,181.43,181.58,181.37,181.44,4356.0,174.0697,174.2136,174.0121,174.0793,4356.0
2023-06-02 14:55:00,181.41,181.46,181.26,181.46,3941.0,174.0505,174.0985,173.9066,174.0985,3941.0
2023-06-02 15:00:00,181.51,181.71,181.5,181.65,5723.0,174.1464,174.3383,174.1368,174.2807,5723.0
2023-06-02 15:05:00,181.67,181.85,181.59,181.67,5685.0,174.2999,174.4726,174.2232,174.2999,5685.0
2023-06-02 15:10:00,181.64,181.83,181.62,181.75,8014.0,174.2711,174.4534,174.252,174.3767,8014.0
2023-06-02 15:15:00,181.91,181.94,181.81,181.83,5186.0,174.5302,174.559,174.4343,174.4534,5186.0
2023-06-02 15:20:00,181.8,181.85,181.63,181.63,4081.0,174.4247,174.4726,174.2616,174.2616,4081.0
2023-06-02 15:25:00,181.63,181.63,181.43,181.43,6950.0,174.2616,174.2616,174.0697,174.0697,6950.0
2023-06-02 15:30:00,181.43,181.58,181.31,181.56,8469.0,174.0697,174.2136,173.9545,174.1944,8469.0
2023-06-02 15:35:00,181.57,182.03,181.57,181.83,13005.0,174.204,174.6453,174.204,174.4534,13005.0
2023-06-02 15:40:00,181.86,182.02,181.53,181.62,11718.0,174.4822,174.6357,174.1656,174.252,11718.0
2023-06-02 15:45:00,181.63,181.92,181.59,181.83,10312.0,174.2616,174.5398,174.2232,174.4534,10312.0
2023-06-02 15:50:00,181.82,181.82,181.25,181.62,34544.0,174.4438,174.4438,173.897,174.252,34544.0
2023-06-02 15:55:00,181.6,181.67,181.46,181.63,41406.0,174.2328,174.2999,174.0985,174.2616,41406.0
2023-06-05 09:30:00,181.83,181.99,179.71,180.25,50870.0,174.4534,174.6069,172.4194,172.9375,50870.0
2023-06-05 09:35:00,180.32,180.78,180.0,180.78,12060.0,173.0047,173.446,172.6977,173.446,12060.0
2023-06-05 09:40:00,180.55,180.56,179.83,180.24,10848.0,173.2254,173.235,172.5346,172.9279,10848.0
2023-06-05 09:45:00,180.05,180.44,179.91,179.94,5097.0,172.7457,173.1198,172.6113,172.6401,5097.0
2023-06-05 09:50:00,179.94,180.23,179.01,179.09,12469.0,172.6401,172.9183,171.7478,171.8246,12469.0
2023-06-05 09:55:00,179.02,179.55,178.28,178.36,8293.0,171.7574,172.2659,171.0475,171.1242,8293.0
2023-06-05 10:00:00,178.35,178.83,178.16,178.55,18099.0,171.1146,171.5751,170.9323,171.3065,18099.0
2023-06-05 10:05:00,178.55,178.95,178.09,178.1,12970.0,171.3065,171.6903,170.8652,170.8748,12970.0
2023-06-05 10:10:00,178.04,178.39,177.59,177.59,9576.0,170.8172,171.153,170.3855,170.3855,9576.0
2023-06-05 10:15:00,177.61,178.12,177.17,177.81,10181.0,170.4046,170.8939,169.9825,170.5965,10181.0
2023-06-05 10:20:00,177.84,177.98,177.36,177.36,13053.0,170.6253,170.7596,170.1648,170.1648,13053.0
2023-06-05 10:25:00,177.53,177.67,177.06,177.21,11615.0,170.3279,170.4622,169.877,170.0209,11615.0
2023-06-05 10:30:00,177.19,177.53,177.05,177.46,11941.0,170.0017,170.3279,169.8674,170.2607,11941.0
2023-06-05 10:35:00,177.48,177.88,177.33,177.33,10552.0,170.2799,170.6637,170.136,170.136,10552.0
2023-06-05 10:40:00,177.38,177.77,177.38,177.71,9474.0,170.184,170.5581,170.184,170.5006,9474.0
2023-06-05 10:45:00,177.79,177.97,177.46,177.59,8037.0,170.5773,170.75,170.2607,170.3855,8037.0
2023-06-05 10:50:00,177.62,178.01,177.61,177.95,7444.0,170.4142,170.7884,170.4046,170.7308,7444.0
2023-06-05 10:55:00,177.92,178.06,177.8,177.91,8462.0,170.7021,170.8364,170.5869,170.6925,8462.0
2023-06-05 11:00:00,177.91,178.0,177.62,177.75,9525.0,170.6925,170.7788,170.4142,170.539,9525.0
2023-06-05 11:05:00,177.67,178.09,177.58,178.06,11098.0,170.4622,170.8652,170.3759,170.8364,11098.0
2023-06-05 11:10:00,178.07,178.27,177.76,177.83,9026.0,170.846,171.0379,170.5486,170.6157,9026.0
2023-06-05 11:15:00,177.83,177.93,177.68,177.89,9054.0,170.6157,170.7117,170.4718,170.6733,9054.0
2023-06-05 11:20:00,177.88,178.1,177.88,178.05,4351.0,170.6637,170.8748,170.6637,170.8268,4351.0
2023-06-05 11:25:00,178.0,178.25,177.85,178.18,5273.0,170.7788,171.0187,170.6349,170.9515,5273.0
2023-06-05 11:30:00,178.19,178.32,177.99,178.03,11965.0,170.9611,171.0858,170.7692,170.8076,11965.0
2023-06-05 11:35:00,177.99,178.12,177.78,178.01,8863.0,170.7692,170.8939,170.5677,170.7884,8863.0
2023-06-05 11:40:00,178.06,178.41,178.06,178.41,4135.0,170.8364,171.1722,170.8364,171.1722,4135.0
2023-06-05 11:45:00,178.46,178.65,178.22,178.27,5658.0,171.2202,171.4024,170.9899,171.0379,5658.0
2023-06-05 11:50:00,178.25,178.36,178.16,178.2,3943.0,171.0187,171.1242,170.9323,170.9707,3943.0
2023-06-05 11:55:00,178.19,178.35,178.12,178.16,2182.0,170.9611,171.1146,170.8939,170.9323,2182.0
2023-06-05 12:00:00,178.22,178.39,177.81,177.81,4566.0,170.9899,171.153,170.5965,170.5965,4566.0
2023-06-05 12:05:00,177.84,178.26,177.84,178.03,6659.0,170.6253,171.0283,170.6253,170.8076,6659.0
2023-06-05 12:10:00,178.07,178.18,178.0,178.08,6683.0,170.846,170.9515,170.7788,170.8556,6683.0
2023-06-05 12:15:00,178.12,178.16,178.03,178.03,5698.0,170.8939,170.9323,170.8076,170.8076,5698.0
2023-06-05 12:20:00,178.01,178.09,177.8,178.0,6342.0,170.7884,170.8652,170.5869,170.7788,6342.0
2023-06-05 12:25:00,178.03,178.28,177.9,178.24,4785.0,170.8076,171.0475,170.6829,171.0091,4785.0
2023-06-05 12:30:00,178.19,178.22,177.92,177.97,3858.0,170.9611,170.9899,170.7021,170.75,3858.0
2023-06-05 12:35:00,177.98,178.19,177.85,177.86,28070.0,170.7596,170.9611,170.6349,170.6445,28070.0
2023-06-05 12:40:00,177.81,178.13,177.81,178.04,3349.0,170.5965,170.9035,170.5965,170.8172,3349.0
2023-06-05 12:45:00,178.0,178.66,178.0,178.35,7953.0,170.7788,171.412,170.7788,171.1146,7953.0
2023-06-05 12:50:00,178.37,178.6,178.27,178.34,5288.0,171.1338,171.3545,171.0379,171.105,5288.0
2023-06-05 12:55:00,178.25,178.36,178.08,178.36,3527.0,171.0187,171.1242,170.8556,171.1242,3527.0
2023-06-05 13:00:00,178.28,178.38,178.04,178.06,7123.0,171.0475,171.1434,170.8172,170.8364,7123.0
2023-06-05 13:05:00,178.13,178.23,178.05,178.17,4146.0,170.9035,170.9995,170.8268,170.9419,4146.0
2023-06-05 13:10:00,178.18,178.2,177.91,177.91,8430.0,170.9515,170.9707,170.6925,170.6925,8430.0
2023-06-05 13:15:00,177.84,177.96,177.74,177.8,4382.0,170.6253,170.7404,170.5294,170.5869,4382.0
2023-06-05 13:20:00,177.84,177.98,177.72,177.95,4261.0,170.6253,170.7596,170.5102,170.7308,4261.0
2023-06-05 13:25:00,177.95,177.95,177.49,177.49,4977.0,170.7308,170.7308,170.2895,170.2895,4977.0
2023-06-05 13:30:00,177.41,177.63,177.37,177.63,4144.0,170.2128,170.4238,170.1744,170.4238,4144.0
2023-06-05 13:35:00,177.63,177.63,177.09,177.12,10127.0,170.4238,170.4238,169.9057,169.9345,10127.0
2023-06-05 13:40:00,177.16,177.31,177.08,177.13,4688.0,169.9729,170.1168,169.8961,169.9441,4688.0
2023-06-05 13:45:00,177.14,177.3,176.98,177.03,7994.0,169.9537,170.1072,169.8002,169.8482,7994.0
2023-06-05 13:50:00,177.04,177.1,176.92,176.98,6601.0,169.8578,169.9153,169.7426,169.8002,6601.0
2023-06-05 13:55:00,177.0,177.11,176.74,176.78,11983.0,169.8194,169.9249,169.5699,169.6083,11983.0
2023-06-05 14:00:00,176.9,177.07,176.79,176.88,9007.0,169.7234,169.8865,169.6179,169.7043,9007.0
2023-06-05 14:05:00,176.92,177.0,176.41,176.71,14325.0,169.7426,169.8194,169.2533,169.5412,14325.0
2023-06-05 14:10:00,176.78,176.78,176.37,176.66,12708.0,169.6083,169.6083,169.2149,169.4932,12708.0
2023-06-05 14:15:00,176.59,176.73,176.47,176.53,7081.0,169.426,169.5603,169.3109,169.3685,7081.0
2023-06-05 14:20:00,176.45,176.53,176.3,176.44,9219.0,169.2917,169.3685,169.1478,169.2821,9219.0
2023-06-05 14:25:00,176.44,176.44,175.91,176.06,9057.0,169.2821,169.2821,168.7736,168.9175,9057.0
2023-06-05 14:30:00,176.05,176.11,175.52,175.58,15967.0,168.9079,168.9655,168.3994,168.457,15967.0
2023-06-05 14:35:00,175.63,175.82,175.39,175.47,12462.0,168.505,168.6873,168.2747,168.3515,12462.0
2023-06-05 14:40:00,175.42,175.83,175.39,175.73,4862.0,168.3035,168.6969,168.2747,168.6009,4862.0
2023-06-05 14:45:00,175.76,175.83,175.52,175.68,7328.0,168.6297,168.6969,168.3994,168.5529,7328.0
2023-06-05 14:50:00,175.66,175.86,175.35,175.82,9759.0,168.5337,168.7256,168.2363,168.6873,9759.0
2023-06-05 14:55:00,175.77,175.93,175.64,175.75,10990.0,168.6393,168.7928,168.5146,168.6201,10990.0
2023-06-05 15:00:00,175.75,175.84,175.37,175.37,11505.0,168.6201,168.7064,168.2555,168.2555,11505.0
2023-06-05 15:05:00,175.52,175.69,175.31,175.46,9315.0,168.3994,168.5625,168.1979,168.3419,9315.0
2023-06-05 15:10:00,175.44,175.85,175.43,175.72,18528.0,168.3227,168.716,168.3131,168.5913,18528.0
2023-06-05 15:15:00,175.71,176.2,175.66,175.94,16848.0,168.5817,169.0518,168.5337,168.8024,16848.0
2023-06-05 15:20:00,175.95,176.2,175.95,176.17,8253.0,168.812,169.0518,168.812,169.0231,8253.0
2023-06-05 15:25:00,176.18,176.41,175.84,176.38,10689.0,169.0327,169.2533,168.7064,169.2245,10689.0
2023-06-05 15:30:00,176.33,176.52,176.3,176.52,13314.0,169.1766,169.3589,169.1478,169.3589,13314.0
2023-06-05 15:35:00,176.56,176.94,176.56,176.9,15274.0,169.3972,169.7618,169.3972,169.7234,15274.0
2023-06-05 15:40:00,176.9,177.21,176.74,176.74,30571.0,169.7234,170.0209,169.5699,169.5699,30571.0
2023-06-05 15:45:00,176.67,176.97,176.66,176.9,25212.0,169.5028,169.7906,169.4932,169.7234,25212.0
2023-06-05 15:50:00,176.99,177.05,176.47,176.72,37250.0,169.8098,169.8674,169.3109,169.5507,37250.0
2023-06-05 15:55:00,176.68,176.76,176.48,176.53,90239.0,169.5124,169.5891,169.3205,169.3685,90239.0
2023-06-06 09:30:00,175.32,175.56,174.66,175.33,27850.0,168.2075,168.4378,167.5743,168.2171,27850.0
2023-06-06 09:35:00,175.45,177.5,175.31,177.5,15946.0,168.3323,170.2991,168.1979,170.2991,15946.0
2023-06-06 09:40:00,177.69,178.21,177.21,177.56,8377.0,170.4814,170.9803,170.0209,170.3567,8377.0
2023-06-06 09:45:00,177.72,178.51,177.67,178.34,30952.0,170.5102,171.2681,170.4622,171.105,30952.0
2023-06-06 09:50:00,178.4,178.64,177.69,178.18,13336.0,171.1626,171.3929,170.4814,170.9515,13336.0
2023-06-06 09:55:00,178.24,178.48,177.92,178.3,9914.0,171.0091,171.2393,170.7021,171.0666,9914.0
2023-06-06 10:00:00,178.3,178.5,178.0,178.06,4741.0,171.0666,171.2585,170.7788,170.8364,4741.0
2023-06-06 10:05:00,178.06,178.87,177.95,178.81,4923.0,170.8364,171.6135,170.7308,171.556,4923.0
2023-06-06 10:10:00,178.84,179.17,178.77,179.13,8463.0,171.5847,171.9014,171.5176,171.863,8463.0
2023-06-06 10:15:00,179.07,179.26,178.96,179.17,7606.0,171.8054,171.9877,171.6999,171.9014,7606.0
2023-06-06 10:20:00,179.17,179.28,179.01,179.22,5100.0,171.9014,172.0069,171.7478,171.9493,5100.0
2023-06-06 10:25:00,179.29,179.29,178.67,178.72,5557.0,172.0165,172.0165,171.4216,171.4696,5557.0
2023-06-06 10:30:00,178.75,179.27,178.74,178.83,4434.0,171.4984,171.9973,171.4888,171.5751,4434.0
2023-06-06 10:35:00,178.71,179.1,178.69,178.76,6977.0,171.46,171.8342,171.4408,171.508,6977.0
2023-06-06 10:40:00,178.76,179.05,178.65,179.03,5008.0,171.508,171.7862,171.4024,171.767,5008.0
2023-06-06 10:45:00,179.1,179.79,178.98,179.79,7175.0,171.8342,172.4962,171.7191,172.4962,7175.0
2023-06-06 10:50:00,179.78,179.92,179.62,179.64,10885.0,172.4866,172.6209,172.3331,172.3523,10885.0
2023-06-06 10:55:00,179.7,180.52,179.68,180.37,19029.0,172.4099,173.1966,172.3907,173.0527,19029.0
2023-06-06 11:00:00,180.4,180.62,180.17,180.58,8092.0,173.0815,173.2925,172.8608,173.2542,8092.0
2023-06-06 11:05:00,180.59,180.77,180.41,180.68,6186.0,173.2637,173.4364,173.091,173.3501,6186.0
2023-06-06 11:10:00,180.56,180.9,180.56,180.75,7006.0,173.235,173.5612,173.235,173.4173,7006.0
2023-06-06 11:15:00,180.77,181.2,180.77,181.19,9320.0,173.4364,173.849,173.4364,173.8394,9320.0
2023-06-06 11:20:00,181.19,181.19,180.6,180.62,32715.0,173.8394,173.8394,173.2733,173.2925,32715.0
2023-06-06 11:25:00,180.49,180.8,180.15,180.64,8533.0,173.1678,173.4652,172.8416,173.3117,8533.0
2023-06-06 11:30:00,180.64,180.97,180.63,180.81,5274.0,173.3117,173.6283,173.3021,173.4748,5274.0
2023-06-06 11:35:00,180.81,180.84,180.54,180.83,7884.0,173.4748,173.5036,173.2158,173.494,7884.0
2023-06-06 11:40:00,180.83,180.93,180.64,180.92,6464.0,173.494,173.59,173.3117,173.5804,6464.0
2023-06-06 11:45:00,180.92,181.4,180.92,181.32,9811.0,173.5804,174.0409,173.5804,173.9641,9811.0
2023-06-06 11:50:00,181.36,181.38,180.93,181.15,8216.0,174.0025,174.0217,173.59,173.801,8216.0
2023-06-06 11:55:00,181.17,181.43,181.06,181.34,8134.0,173.8202,174.0697,173.7147,173.9833,8134.0
2023-06-06 12:00:00,181.37,181.87,181.29,181.75,22767.0,174.0121,174.4918,173.9353,174.3767,22767.0
2023-06-06 12:05:00,181.72,181.76,181.24,181.38,15379.0,174.3479,174.3863,173.8874,174.0217,15379.0
2023-06-06 12:10:00,181.31,181.39,180.95,180.95,7400.0,173.9545,174.0313,173.6091,173.6091,7400.0
2023-06-06 12:15:00,180.96,181.15,180.82,180.95,5737.0,173.6187,173.801,173.4844,173.6091,5737.0
2023-06-06 12:20:00,181.0,181.31,181.0,181.11,6200.0,173.6571,173.9545,173.6571,173.7626,6200.0
2023-06-06 12:25:00,181.14,181.29,180.93,180.99,4511.0,173.7914,173.9353,173.59,173.6475,4511.0
2023-06-06 12:30:00,181.03,181.21,180.84,180.84,5019.0,173.6859,173.8586,173.5036,173.5036,5019.0
2023-06-06 12:35:00,180.84,180.87,180.35,180.44,11807.0,173.5036,173.5324,173.0335,173.1198,11807.0
2023-06-06 12:40:00,180.42,180.42,179.76,180.31,10096.0,173.1006,173.1006,172.4674,172.9951,10096.0
2023-06-06 12:45:00,180.22,180.35,180.11,180.23,8880.0,172.9088,173.0335,172.8032,172.9183,8880.0
2023-06-06 12:50:00,180.22,180.32,179.98,180.05,9741.0,172.9088,173.0047,172.6785,172.7457,9741.0
2023-06-06 12:55:00,180.06,180.18,179.66,179.81,5328.0,172.7552,172.8704,172.3715,172.5154,5328.0
2023-06-06 13:00:00,179.81,179.85,179.67,179.77,4919.0,172.5154,172.5538,172.3811,172.477,4919.0
2023-06-06 13:05:00,179.78,179.9,179.64,179.75,6453.0,172.4866,172.6017,172.3523,172.4578,6453.0
2023-06-06 13:10:00,179.72,180.12,179.72,180.12,3335.0,172.429,172.8128,172.429,172.8128,3335.0
2023-06-06 13:15:00,180.14,180.14,179.67,179.75,5500.0,172.832,172.832,172.3811,172.4578,5500.0
2023-06-06 13:20:00,179.65,179.83,179.48,179.56,3565.0,172.3619,172.5346,172.1988,172.2755,3565.0
2023-06-06 13:25:00,179.58,179.66,179.27,179.64,4640.0,172.2947,172.3715,171.9973,172.3523,4640.0
2023-06-06 13:30:00,179.64,179.78,179.5,179.51,6453.0,172.3523,172.4866,172.218,172.2276,6453.0
2023-06-06 13:35:00,179.62,179.75,179.6,179.62,4437.0,172.3331,172.4578,172.3139,172.3331,4437.0
2023-06-06 13:40:00,179.67,179.78,179.54,179.71,3300.0,172.3811,172.4866,172.2563,172.4194,3300.0
2023-06-06 13:45:00,179.71,179.95,179.7,179.86,2800.0,172.4194,172.6497,172.4099,172.5634,2800.0
2023-06-06 13:50:00,179.86,179.91,179.34,179.42,5893.0,172.5634,172.6113,172.0645,172.1412,5893.0
2023-06-06 13:55:00,179.34,179.41,179.19,179.36,9022.0,172.0645,172.1316,171.9205,172.0836,9022.0
2023-06-06 14:00:00,179.34,179.41,179.21,179.32,4750.0,172.0645,172.1316,171.9397,172.0453,4750.0
2023-06-06 14:05:00,179.34,179.85,179.28,179.81,3628.0,172.0645,172.5538,172.0069,172.5154,3628.0
2023-06-06 14:10:00,179.81,180.01,179.74,179.9,4600.0,172.5154,172.7073,172.4482,172.6017,4600.0
2023-06-06 14:15:00,179.95,179.95,179.73,179.83,4244.0,172.6497,172.6497,172.4386,172.5346,4244.0
2023-06-06 14:20:00,179.86,179.94,179.65,179.87,6265.0,172.5634,172.6401,172.3619,172.573,6265.0
2023-06-06 14:25:00,179.87,180.34,179.8,180.29,4366.0,172.573,173.0239,172.5058,172.9759,4366.0
2023-06-06 14:30:00,180.33,180.34,179.94,180.0,7138.0,173.0143,173.0239,172.6401,172.6977,7138.0
2023-06-06 14:35:00,179.96,180.08,179.86,179.9,4688.0,172.6593,172.7744,172.5634,172.6017,4688.0
2023-06-06 14:40:00,179.86,180.17,179.79,180.14,8010.0,172.5634,172.8608,172.4962,172.832,8010.0
2023-06-06 14:45:00,180.15,180.47,180.14,180.47,5113.0,172.8416,173.1486,172.832,173.1486,5113.0
2023-06-06 14:50:00,180.47,180.72,180.34,180.37,8881.0,173.1486,173.3885,173.0239,173.0527,8881.0
2023-06-06 14:55:00,180.35,180.5,180.27,180.46,10454.0,173.0335,173.1774,172.9567,173.139,10454.0
2023-06-06 15:00:00,180.46,180.61,180.42,180.56,5098.0,173.139,173.2829,173.1006,173.235,5098.0
2023-06-06 15:05:00,180.55,180.93,180.52,180.78,19678.0,173.2254,173.59,173.1966,173.446,19678.0
2023-06-06 15:10:00,180.79,180.89,180.72,180.74,7485.0,173.4556,173.5516,173.3885,173.4077,7485.0
2023-06-06 15:15:00,180.77,180.89,180.69,180.87,8607.0,173.4364,173.5516,173.3597,173.5324,8607.0
2023-06-06 15:20:00,180.85,181.12,180.77,181.12,14703.0,173.5132,173.7722,173.4364,173.7722,14703.0
2023-06-06 15:25:00,181.11,181.15,180.88,181.07,7797.0,173.7626,173.801,173.542,173.7243,7797.0
2023-06-06 15:30:00,181.08,181.09,180.83,180.9,13913.0,173.7339,173.7435,173.494,173.5612,13913.0
2023-06-06 15:35:00,180.89,180.91,180.33,180.44,19614.0,173.5516,173.5708,173.0143,173.1198,19614.0
2023-06-06 15:40:00,180.4,180.76,180.22,180.69,26027.0,173.0815,173.4268,172.9088,173.3597,26027.0
2023-06-06 15:45:00,180.67,180.75,180.43,180.5,20704.0,173.3405,173.4173,173.1102,173.1774,20704.0
2023-06-06 15:50:00,180.47,181.28,180.41,181.0,54220.0,173.1486,173.9258,173.091,173.6571,54220.0
2023-06-06 15:55:00,181.08,181.33,180.9,181.25,103669.0,173.7339,173.9737,173.5612,173.897,103669.0
2023-06-07 09:30:00,182.5,183.12,182.19,182.88,26602.0,175.0963,175.6911,174.7988,175.4608,26602.0
2023-06-07 09:35:00,182.95,183.91,182.77,183.72,9078.0,175.528,176.4491,175.3553,176.2668,9078.0
2023-06-07 09:40:00,183.72,184.2,183.23,184.01,7512.0,176.2668,176.7273,175.7966,176.545,7512.0
2023-06-07 09:45:00,184.17,185.19,184.16,184.96,7095.0,176.6985,177.6771,176.6889,177.4565,7095.0
2023-06-07 09:50:00,184.82,185.57,184.65,185.12,18620.0,177.3221,178.0417,177.159,177.61,18620.0
2023-06-07 09:55:00,185.36,186.14,185.14,186.0,7465.0,177.8402,178.5886,177.6292,178.4543,7465.0
2023-06-07 10:00:00,186.0,186.52,185.85,186.41,11889.0,178.4543,178.9532,178.3104,178.8476,11889.0
2023-06-07 10:05:00,186.36,187.64,186.36,187.5,19131.0,178.7997,180.0277,178.7997,179.8934,19131.0
2023-06-07 10:10:00,187.44,188.24,187.37,188.18,31586.0,179.8359,180.6034,179.7687,180.5458,31586.0
2023-06-07 10:15:00,188.18,188.19,187.65,187.97,36140.0,180.5458,180.5554,180.0373,180.3444,36140.0
2023-06-07 10:20:00,188.06,188.5,187.92,188.19,30643.0,180.4307,180.8528,180.2964,180.5554,30643.0
2023-06-07 10:25:00,188.12,188.67,188.01,188.36,89282.0,180.4883,181.016,180.3827,180.7185,89282.0
2023-06-07 10:30:00,188.35,188.72,188.27,188.34,24338.0,180.7089,181.0639,180.6322,180.6993,24338.0
2023-06-07 10:35:00,188.3,188.37,187.4,187.73,47855.0,180.661,180.7281,179.7975,180.1141,47855.0
2023-06-07 10:40:00,187.69,187.72,187.0,187.27,11414.0,180.0757,180.1045,179.4137,179.6727,11414.0
2023-06-07 10:45:00,187.26,187.69,186.99,187.49,23609.0,179.6632,180.0757,179.4041,179.8838,23609.0
2023-06-07 10:50:00,187.48,187.49,186.19,186.67,15910.0,179.8742,179.8838,178.6366,179.0971,15910.0
2023-06-07 10:55:00,186.72,187.37,186.67,187.37,12022.0,179.1451,179.7687,179.0971,179.7687,12022.0
2023-06-07 11:00:00,187.38,187.93,187.32,187.82,21703.0,179.7783,180.306,179.7207,180.2004,21703.0
2023-06-07 11:05:00,187.94,188.47,187.78,188.34,14920.0,180.3156,180.8241,180.1621,180.6993,14920.0
2023-06-07 11:10:00,188.34,188.35,187.8,188.18,7845.0,180.6993,180.7089,180.1812,180.5458,7845.0
2023-06-07 11:15:00,188.19,188.36,188.0,188.27,10758.0,180.5554,180.7185,180.3731,180.6322,10758.0
2023-06-07 11:20:00,188.23,188.23,187.92,187.98,8150.0,180.5938,180.5938,180.2964,180.3539,8150.0
2023-06-07 11:25:00,187.89,188.57,187.85,188.43,9651.0,180.2676,180.92,180.2292,180.7857,9651.0
2023-06-07 11:30:00,188.38,189.15,188.38,189.04,17786.0,180.7377,181.4765,180.7377,181.3709,17786.0
2023-06-07 11:35:00,189.0,189.53,188.96,189.49,21402.0,181.3326,181.8411,181.2942,181.8027,21402.0
2023-06-07 11:40:00,189.54,189.69,188.79,188.79,22216.0,181.8507,181.9946,181.1311,181.1311,22216.0
2023-06-07 11:45:00,188.85,189.92,188.85,189.8,17131.0,181.1886,182.2152,181.1886,182.1001,17131.0
2023-06-07 11:50:00,189.73,189.75,188.96,189.13,12350.0,182.0329,182.0521,181.2942,181.4573,12350.0
2023-06-07 11:55:00,189.16,189.16,188.62,188.72,12231.0,181.4861,181.4861,180.968,181.0639,12231.0
2023-06-07 12:00:00,188.71,189.24,188.69,189.05,12078.0,181.0543,181.5628,181.0351,181.3805,12078.0
2023-06-07 12:05:00,189.07,189.08,188.48,188.58,9750.0,181.3997,181.4093,180.8337,180.9296,9750.0
2023-06-07 12:10:00,188.59,188.7,188.16,188.16,5801.0,180.9392,181.0447,180.5266,180.5266,5801.0
2023-06-07 12:15:00,188.21,188.28,188.03,188.22,8246.0,180.5746,180.6418,180.4019,180.5842,8246.0
2023-06-07 12:20:00,188.22,188.22,187.52,187.63,12933.0,180.5842,180.5842,179.9126,180.0181,12933.0
2023-06-07 12:25:00,187.57,187.57,187.02,187.27,5916.0,179.9606,179.9606,179.4329,179.6727,5916.0
2023-06-07 12:30:00,187.27,187.4,187.15,187.2,3080.0,179.6727,179.7975,179.5576,179.6056,3080.0
2023-06-07 12:35:00,187.2,187.44,187.12,187.35,11772.0,179.6056,179.8359,179.5288,179.7495,11772.0
2023-06-07 12:40:00,187.32,187.45,187.19,187.32,6925.0,179.7207,179.8454,179.596,179.7207,6925.0
2023-06-07 12:45:00,187.28,187.58,187.26,187.34,4990.0,179.6823,179.9702,179.6632,179.7399,4990.0
2023-06-07 12:50:00,187.4,187.42,187.04,187.07,5844.0,179.7975,179.8167,179.4521,179.4809,5844.0
2023-06-07 12:55:00,186.99,187.07,186.7,186.81,7459.0,179.4041,179.4809,179.1259,179.2314,7459.0
2023-06-07 13:00:00,186.9,187.16,186.5,186.51,8157.0,179.3178,179.5672,178.934,178.9436,8157.0
2023-06-07 13:05:00,186.41,186.83,186.41,186.78,7378.0,178.8476,179.2506,178.8476,179.2026,7378.0
2023-06-07 13:10:00,186.82,186.95,186.47,186.47,5669.0,179.241,179.3657,178.9052,178.9052,5669.0
2023-06-07 13:15:00,186.42,186.69,186.05,186.12,7714.0,178.8572,179.1163,178.5022,178.5694,7714.0
2023-06-07 13:20:00,186.12,186.12,185.76,186.0,5996.0,178.5694,178.5694,178.224,178.4543,5996.0
2023-06-07 13:25:00,186.02,186.33,185.86,186.19,6199.0,178.4735,178.7709,178.3199,178.6366,6199.0
2023-06-07 13:30:00,186.12,186.12,185.77,185.79,3572.0,178.5694,178.5694,178.2336,178.2528,3572.0
2023-06-07 13:35:00,185.79,185.82,185.44,185.44,4560.0,178.2528,178.2816,177.917,177.917,4560.0
2023-06-07 13:40:00,185.41,185.81,185.39,185.81,6629.0,177.8882,178.272,177.869,178.272,6629.0
2023-06-07 13:45:00,185.86,185.96,185.54,185.55,5347.0,178.3199,178.4159,178.0129,178.0225,5347.0
2023-06-07 13:50:00,185.47,185.76,185.39,185.74,4585.0,177.9458,178.224,177.869,178.2048,4585.0
2023-06-07 13:55:00,185.79,186.0,185.78,185.89,6024.0,178.2528,178.4543,178.2432,178.3487,6024.0
2023-06-07 14:00:00,185.9,186.21,185.88,186.12,8855.0,178.3583,178.6558,178.3391,178.5694,8855.0
2023-06-07 14:05:00,186.18,186.36,186.17,186.25,6507.0,178.627,178.7997,178.6174,178.6941,6507.0
2023-06-07 14:10:00,186.41,186.41,185.98,186.36,6745.0,178.8476,178.8476,178.4351,178.7997,6745.0
2023-06-07 14:15:00,186.32,186.42,186.2,186.42,3497.0,178.7613,178.8572,178.6462,178.8572,3497.0
2023-06-07 14:20:00,186.41,186.45,186.04,186.22,7654.0,178.8476,178.886,178.4926,178.6653,7654.0
2023-06-07 14:25:00,186.19,186.31,185.99,186.3,6590.0,178.6366,178.7517,178.4447,178.7421,6590.0
2023-06-07 14:30:00,186.3,186.35,185.92,185.96,5671.0,178.7421,178.7901,178.3775,178.4159,5671.0
2023-06-07 14:35:00,185.99,186.2,185.85,186.2,6016.0,178.4447,178.6462,178.3104,178.6462,6016.0
2023-06-07 14:40:00,186.23,186.28,186.05,186.05,6052.0,178.6749,178.7229,178.5022,178.5022,6052.0
2023-06-07 14:45:00,186.11,186.11,185.8,185.85,2435.0,178.5598,178.5598,178.2624,178.3104,2435.0
2023-06-07 14:50:00,185.79,186.28,185.78,186.27,5005.0,178.2528,178.7229,178.2432,178.7133,5005.0
2023-06-07 14:55:00,186.22,186.33,186.07,186.33,4609.0,178.6653,178.7709,178.5214,178.7709,4609.0
2023-06-07 15:00:00,186.36,186.64,186.28,186.56,7547.0,178.7997,179.0683,178.7229,178.9916,7547.0
2023-06-07 15:05:00,186.57,186.63,186.39,186.41,5003.0,179.0011,179.0587,178.8284,178.8476,5003.0
2023-06-07 15:10:00,186.4,186.4,186.18,186.32,6182.0,178.838,178.838,178.627,178.7613,6182.0
2023-06-07 15:15:00,186.33,186.61,186.32,186.49,8096.0,178.7709,179.0395,178.7613,178.9244,8096.0
2023-06-07 15:20:00,186.49,186.89,186.49,186.65,6454.0,178.9244,179.3082,178.9244,179.0779,6454.0
2023-06-07 15:25:00,186.67,186.68,186.4,186.61,4708.0,179.0971,179.1067,178.838,179.0395,4708.0
2023-06-07 15:30:00,186.7,186.72,186.24,186.24,8708.0,179.1259,179.1451,178.6845,178.6845,8708.0
2023-06-07 15:35:00,186.24,186.26,185.93,185.99,9566.0,178.6845,178.7037,178.3871,178.4447,9566.0
2023-06-07 15:40:00,185.99,186.09,185.78,185.96,15387.0,178.4447,178.5406,178.2432,178.4159,15387.0
2023-06-07 15:45:00,185.95,185.95,185.63,185.74,20474.0,178.4063,178.4063,178.0993,178.2048,20474.0
2023-06-07 15:50:00,185.79,186.6,185.74,186.26,31334.0,178.2528,179.0299,178.2048,178.7037,31334.0
2023-06-07 15:55:00,186.27,186.57,186.16,186.43,97534.0,178.7133,179.0011,178.6078,178.8668,97534.0
2023-06-08 09:30:00,187.42,188.44,187.03,188.17,23056.0,179.8167,180.7953,179.4425,180.5362,23056.0
2023-06-08 09:35:00,188.25,188.82,187.28,187.36,29276.0,180.613,181.1599,179.6823,179.7591,29276.0
2023-06-08 09:40:00,187.25,188.52,187.06,188.21,18283.0,179.6536,180.872,179.4713,180.5746,18283.0
2023-06-08 09:45:00,188.26,188.41,186.96,187.13,11589.0,180.6226,180.7665,179.3753,179.5384,11589.0
2023-06-08 09:50:00,187.13,187.86,186.7,186.72,8808.0,179.5384,180.2388,179.1259,179.1451,8808.0
2023-06-08 09:55:00,186.92,187.88,186.83,187.78,5497.0,179.3369,180.258,179.2506,180.1621,5497.0
2023-06-08 10:00:00,187.79,187.91,187.58,187.75,7519.0,180.1717,180.2868,179.9702,180.1333,7519.0
2023-06-08 10:05:00,187.85,187.9,186.66,186.68,11620.0,180.2292,180.2772,179.0875,179.1067,11620.0
2023-06-08 10:10:00,186.84,187.07,186.7,186.94,12120.0,179.2602,179.4809,179.1259,179.3561,12120.0
2023-06-08 10:15:00,187.05,187.16,186.68,187.15,13979.0,179.4617,179.5672,179.1067,179.5576,13979.0
2023-06-08 10:20:00,187.24,187.47,187.06,187.38,5348.0,179.644,179.8646,179.4713,179.7783,5348.0
2023-06-08 10:25:00,187.3,187.3,186.5,186.8,8549.0,179.7015,179.7015,178.934,179.2218,8549.0
2023-06-08 10:30:00,186.89,187.21,186.62,186.72,21148.0,179.3082,179.6152,179.0491,179.1451,21148.0
2023-06-08 10:35:00,186.8,186.93,186.59,186.79,8175.0,179.2218,179.3465,179.0203,179.2122,8175.0
2023-06-08 10:40:00,186.8,187.5,186.8,187.12,7213.0,179.2218,179.8934,179.2218,179.5288,7213.0
2023-06-08 10:45:00,187.2,187.3,186.6,186.77,14965.0,179.6056,179.7015,179.0299,179.193,14965.0
2023-06-08 10:50:00,186.79,187.1,186.66,186.96,9597.0,179.2122,179.5096,179.0875,179.3753,9597.0
2023-06-08 10:55:00,186.95,187.01,186.83,186.99,11100.0,179.3657,179.4233,179.2506,179.4041,11100.0
2023-06-08 11:00:00,187.06,187.11,186.83,186.97,9566.0,179.4713,179.5192,179.2506,179.3849,9566.0
2023-06-08 11:05:00,186.97,187.19,186.96,187.18,5901.0,179.3849,179.596,179.3753,179.5864,5901.0
2023-06-08 11:10:00,187.18,187.24,186.94,186.97,7981.0,179.5864,179.644,179.3561,179.3849,7981.0
2023-06-08 11:15:00,187.0,187.26,186.92,187.26,5770.0,179.4137,179.6632,179.3369,179.6632,5770.0
2023-06-08 11:20:00,187.26,187.57,187.22,187.57,6579.0,179.6632,179.9606,179.6248,179.9606,6579.0
2023-06-08 11:25:00,187.57,188.27,187.48,188.27,5282.0,179.9606,180.6322,179.8742,180.6322,5282.0
2023-06-08 11:30:00,188.36,188.36,187.87,187.87,8450.0,180.7185,180.7185,180.2484,180.2484,8450.0
2023-06-08 11:35:00,187.89,188.0,187.66,187.84,6259.0,180.2676,180.3731,180.0469,180.2196,6259.0
2023-06-08 11:40:00,187.81,187.98,187.75,187.75,6046.0,180.1908,180.3539,180.1333,180.1333,6046.0
2023-06-08 11:45:00,187.79,187.96,187.59,187.59,7118.0,180.1717,180.3348,179.9798,179.9798,7118.0
2023-06-08 11:50:00,187.57,188.13,187.54,187.99,5822.0,179.9606,180.4979,179.9318,180.3635,5822.0
2023-06-08 11:55:00,188.06,188.55,188.04,188.25,16058.0,180.4307,180.9008,180.4115,180.613,16058.0
2023-06-08 12:00:00,188.3,188.46,188.0,188.34,7042.0,180.661,180.8145,180.3731,180.6993,7042.0
2023-06-08 12:05:00,188.4,188.49,188.03,188.08,3301.0,180.7569,180.8433,180.4019,180.4499,3301.0
2023-06-08 12:10:00,188.11,188.39,188.1,188.2,4313.0,180.4787,180.7473,180.4691,180.565,4313.0
2023-06-08 12:15:00,188.09,188.35,188.01,188.01,4836.0,180.4595,180.7089,180.3827,180.3827,4836.0
2023-06-08 12:20:00,188.0,188.41,188.0,188.35,7311.0,180.3731,180.7665,180.3731,180.7089,7311.0
2023-06-08 12:25:00,188.41,188.77,188.3,188.72,6792.0,180.7665,181.1119,180.661,181.0639,6792.0
2023-06-08 12:30:00,188.64,188.74,188.55,188.64,9220.0,180.9872,181.0831,180.9008,180.9872,9220.0
2023-06-08 12:35:00,188.64,188.64,188.27,188.27,9055.0,180.9872,180.9872,180.6322,180.6322,9055.0
2023-06-08 12:40:00,188.31,188.39,188.11,188.39,4300.0,180.6706,180.7473,180.4787,180.7473,4300.0
2023-06-08 12:45:00,188.3,188.34,188.16,188.21,4776.0,180.661,180.6993,180.5266,180.5746,4776.0
2023-06-08 12:50:00,188.15,188.43,188.08,188.38,5680.0,180.517,180.7857,180.4499,180.7377,5680.0
2023-06-08 12:55:00,188.4,188.48,188.11,188.16,5577.0,180.7569,180.8337,180.4787,180.5266,5577.0
2023-06-08 13:00:00,188.16,188.3,188.02,188.19,6877.0,180.5266,180.661,180.3923,180.5554,6877.0
2023-06-08 13:05:00,188.2,188.28,188.08,188.28,3693.0,180.565,180.6418,180.4499,180.6418,3693.0
2023-06-08 13:10:00,188.35,188.36,187.82,187.9,2510.0,180.7089,180.7185,180.2004,180.2772,2510.0
2023-06-08 13:15:00,187.86,187.86,187.7,187.76,2140.0,180.2388,180.2388,180.0853,180.1429,2140.0
2023-06-08 13:20:00,187.75,187.75,187.25,187.38,2976.0,180.1333,180.1333,179.6536,179.7783,2976.0
2023-06-08 13:25:00,187.5,187.62,187.47,187.47,2409.0,179.8934,180.0085,179.8646,179.8646,2409.0
2023-06-08 13:30:00,187.46,187.57,187.28,187.28,2976.0,179.855,179.9606,179.6823,179.6823,2976.0
2023-06-08 13:35:00,187.26,187.32,187.15,187.19,3430.0,179.6632,179.7207,179.5576,179.596,3430.0
2023-06-08 13:40:00,187.11,187.11,186.66,186.66,7151.0,179.5192,179.5192,179.0875,179.0875,7151.0
2023-06-08 13:45:00,186.65,186.7,186.23,186.46,8069.0,179.0779,179.1259,178.6749,178.8956,8069.0
2023-06-08 13:50:00,186.4,186.78,186.4,186.75,4189.0,178.838,179.2026,178.838,179.1738,4189.0
2023-06-08 13:55:00,186.78,186.91,186.7,186.89,2663.0,179.2026,179.3274,179.1259,179.3082,2663.0
2023-06-08 14:00:00,186.87,187.06,186.75,187.06,1500.0,179.289,179.4713,179.1738,179.4713,1500.0
2023-06-08 14:05:00,187.11,187.15,186.86,186.86,3815.0,179.5192,179.5576,179.2794,179.2794,3815.0
2023-06-08 14:10:00,186.87,187.03,186.74,187.03,4180.0,179.289,179.4425,179.1642,179.4425,4180.0
2023-06-08 14:15:00,187.13,187.33,187.09,187.33,3414.0,179.5384,179.7303,179.5001,179.7303,3414.0
2023-06-08 14:20:00,187.39,187.39,187.17,187.21,2262.0,179.7879,179.7879,179.5768,179.6152,2262.0
2023-06-08 14:25:00,187.17,187.46,187.16,187.39,4323.0,179.5768,179.855,179.5672,179.7879,4323.0
2023-06-08 14:30:00,187.49,187.69,187.49,187.52,8655.0,179.8838,180.0757,179.8838,179.9126,8655.0
2023-06-08 14:35:00,187.57,187.69,187.47,187.55,3233.0,179.9606,180.0757,179.8646,179.9414,3233.0
2023-06-08 14:40:00,187.57,187.7,187.46,187.47,4200.0,179.9606,180.0853,179.855,179.8646,4200.0
2023-06-08 14:45:00,187.48,187.51,187.19,187.21,4698.0,179.8742,179.903,179.596,179.6152,4698.0
2023-06-08 14:50:00,187.21,187.37,187.21,187.28,4369.0,179.6152,179.7687,179.6152,179.6823,4369.0
2023-06-08 14:55:00,187.35,187.56,187.35,187.55,3040.0,179.7495,179.951,179.7495,179.9414,3040.0
2023-06-08 15:00:00,187.53,187.68,187.53,187.59,5984.0,179.9222,180.0661,179.9222,179.9798,5984.0
2023-06-08 15:05:00,187.56,187.66,187.47,187.66,4299.0,179.951,180.0469,179.8646,180.0469,4299.0
2023-06-08 15:10:00,187.7,187.78,187.57,187.64,4196.0,180.0853,180.1621,179.9606,180.0277,4196.0
2023-06-08 15:15:00,187.62,187.62,187.17,187.35,6066.0,180.0085,180.0085,179.5768,179.7495,6066.0
2023-06-08 15:20:00,187.32,187.56,187.28,187.56,6449.0,179.7207,179.951,179.6823,179.951,6449.0
2023-06-08 15:25:00,187.54,187.54,187.29,187.39,4036.0,179.9318,179.9318,179.6919,179.7879,4036.0
2023-06-08 15:30:00,187.37,187.4,187.14,187.31,8598.0,179.7687,179.7975,179.548,179.7111,8598.0
2023-06-08 15:35:00,187.35,187.59,187.33,187.52,6575.0,179.7495,179.9798,179.7303,179.9126,6575.0
2023-06-08 15:40:00,187.58,187.65,187.52,187.59,8247.0,179.9702,180.0373,179.9126,179.9798,8247.0
2023-06-08 15:45:00,187.58,187.64,187.41,187.52,15435.0,179.9702,180.0277,179.8071,179.9126,15435.0
2023-06-08 15:50:00,187.54,187.75,187.53,187.56,29118.0,179.9318,180.1333,179.9222,179.951,29118.0
2023-06-08 15:55:00,187.53,187.76,187.29,187.46,66363.0,179.9222,180.1429,179.6919,179.855,66363.0
2023-06-09 09:30:00,189.1,189.95,188.85,189.41,41063.0,181.4285,182.244,181.1886,181.7259,41063.0
2023-06-09 09:35:00,189.53,189.68,188.8,189.31,12050.0,181.8411,181.985,181.1407,181.63,12050.0
2023-06-09 09:40:00,189.3,189.65,188.95,189.14,7829.0,181.6204,181.9562,181.2846,181.4669,7829.0
2023-06-09 09:45:00,189.21,189.42,188.45,188.93,8308.0,181.534,181.7355,180.8049,181.2654,8308.0
2023-06-09 09:50:00,188.97,189.89,188.66,189.75,15693.0,181.3038,182.1865,181.0064,182.0521,15693.0
2023-06-09 09:55:00,189.75,189.98,189.23,189.23,13873.0,182.0521,182.2728,181.5532,181.5532,13873.0
2023-06-09 10:00:00,189.24,189.45,189.01,189.25,7725.0,181.5628,181.7643,181.3422,181.5724,7725.0
2023-06-09 10:05:00,189.17,189.64,189.16,189.52,21818.0,181.4957,181.9466,181.4861,181.8315,21818.0
2023-06-09 10:10:00,189.45,189.73,189.28,189.4,10888.0,181.7643,182.0329,181.6012,181.7163,10888.0
2023-06-09 10:15:00,189.43,190.1,189.41,190.09,34412.0,181.7451,182.3879,181.7259,182.3783,34412.0
2023-06-09 10:20:00,190.01,190.18,189.56,189.61,18665.0,182.3016,182.4647,181.8698,181.9178,18665.0
2023-06-09 10:25:00,189.51,189.6,189.0,189.07,10092.0,181.8219,181.9082,181.3326,181.3997,10092.0
2023-06-09 10:30:00,189.07,189.17,188.39,188.39,21195.0,181.3997,181.4957,180.7473,180.7473,21195.0
2023-06-09 10:35:00,188.32,188.63,188.1,188.17,7118.0,180.6802,180.9776,180.4691,180.5362,7118.0
2023-06-09 10:40:00,188.06,188.06,186.91,187.31,16924.0,180.4307,180.4307,179.3274,179.7111,16924.0
2023-06-09 10:45:00,187.44,187.44,186.42,186.46,11768.0,179.8359,179.8359,178.8572,178.8956,11768.0
2023-06-09 10:50:00,186.38,186.71,186.13,186.71,6140.0,178.8189,179.1355,178.579,179.1355,6140.0
2023-06-09 10:55:00,186.78,187.24,186.73,187.18,7889.0,179.2026,179.644,179.1547,179.5864,7889.0
2023-06-09 11:00:00,187.19,187.24,186.94,187.18,6582.0,179.596,179.644,179.3561,179.5864,6582.0
2023-06-09 11:05:00,187.08,187.68,187.0,187.27,17827.0,179.4905,180.0661,179.4137,179.6727,17827.0
2023-06-09 11:10:00,187.4,187.46,187.1,187.19,7429.0,179.7975,179.855,179.5096,179.596,7429.0
2023-06-09 11:15:00,187.25,187.26,186.73,186.73,15498.0,179.6536,179.6632,179.1547,179.1547,15498.0
2023-06-09 11:20:00,186.84,186.84,186.1,186.11,9952.0,179.2602,179.2602,178.5502,178.5598,9952.0
2023-06-09 11:25:00,186.18,186.22,185.45,185.45,8150.0,178.627,178.6653,177.9266,177.9266,8150.0
2023-06-09 11:30:00,185.33,185.43,185.11,185.39,13625.0,177.8115,177.9074,177.6004,177.869,13625.0
2023-06-09 11:35:00,185.43,185.75,185.41,185.44,9789.0,177.9074,178.2144,177.8882,177.917,9789.0
2023-06-09 11:40:00,185.55,186.08,185.49,185.99,2957.0,178.0225,178.531,177.965,178.4447,2957.0
2023-06-09 11:45:00,185.98,186.06,185.54,185.66,15230.0,178.4351,178.5118,178.0129,178.1281,15230.0
2023-06-09 11:50:00,185.69,185.69,185.31,185.49,8056.0,178.1568,178.1568,177.7923,177.965,8056.0
2023-06-09 11:55:00,185.41,185.41,184.92,184.92,6136.0,177.8882,177.8882,177.4181,177.4181,6136.0
2023-06-09 12:00:00,184.88,185.35,184.6,185.26,8869.0,177.3797,177.8306,177.1111,177.7443,8869.0
2023-06-09 12:05:00,185.34,185.42,185.17,185.23,3698.0,177.821,177.8978,177.6579,177.7155,3698.0
2023-06-09 12:10:00,185.29,185.34,185.16,185.24,12892.0,177.7731,177.821,177.6483,177.7251,12892.0
2023-06-09 12:15:00,185.26,185.53,185.12,185.2,13996.0,177.7443,178.0033,177.61,177.6867,13996.0
2023-06-09 12:20:00,185.19,185.21,184.86,184.98,8776.0,177.6771,177.6963,177.3605,177.4756,8776.0
2023-06-09 12:25:00,184.96,185.02,184.32,184.66,9512.0,177.4565,177.514,176.8424,177.1686,9512.0
2023-06-09 12:30:00,184.71,185.0,184.66,184.98,6375.0,177.2166,177.4948,177.1686,177.4756,6375.0
2023-06-09 12:35:00,185.09,185.09,184.53,184.54,9157.0,177.5812,177.5812,177.0439,177.0535,9157.0
2023-06-09 12:40:00,184.48,184.65,184.35,184.55,9894.0,176.9959,177.159,176.8712,177.0631,9894.0
2023-06-09 12:45:00,184.6,184.76,184.37,184.76,7832.0,177.1111,177.2646,176.8904,177.2646,7832.0
2023-06-09 12:50:00,184.73,184.91,184.65,184.75,10040.0,177.2358,177.4085,177.159,177.255,10040.0
2023-06-09 12:55:00,184.81,184.87,184.63,184.78,15319.0,177.3125,177.3701,177.1398,177.2838,15319.0
2023-06-09 13:00:00,184.8,184.8,184.52,184.58,3343.0,177.303,177.303,177.0343,177.0919,3343.0
2023-06-09 13:05:00,184.63,184.75,184.46,184.71,11492.0,177.1398,177.255,176.9767,177.2166,11492.0
2023-06-09 13:10:00,184.68,184.69,184.4,184.57,4299.0,177.1878,177.1974,176.9192,177.0823,4299.0
2023-06-09 13:15:00,184.56,184.61,184.43,184.46,3733.0,177.0727,177.1207,176.948,176.9767,3733.0
2023-06-09 13:20:00,184.37,184.45,184.26,184.4,7880.0,176.8904,176.9672,176.7849,176.9192,7880.0
2023-06-09 13:25:00,184.34,184.51,184.29,184.47,5856.0,176.8616,177.0247,176.8136,176.9863,5856.0
2023-06-09 13:30:00,184.5,184.75,184.43,184.71,6382.0,177.0151,177.255,176.948,177.2166,6382.0
2023-06-09 13:35:00,184.73,184.73,184.44,184.52,3940.0,177.2358,177.2358,176.9576,177.0343,3940.0
2023-06-09 13:40:00,184.53,184.71,184.41,184.52,4011.0,177.0439,177.2166,176.9288,177.0343,4011.0
2023-06-09 13:45:00,184.65,184.8,184.54,184.54,9481.0,177.159,177.303,177.0535,177.0535,9481.0
2023-06-09 13:50:00,184.5,184.59,184.3,184.55,5773.0,177.0151,177.1015,176.8232,177.0631,5773.0
2023-06-09 13:55:00,184.5,184.62,184.36,184.61,4065.0,177.0151,177.1303,176.8808,177.1207,4065.0
2023-06-09 14:00:00,184.63,184.66,184.47,184.63,7499.0,177.1398,177.1686,176.9863,177.1398,7499.0
2023-06-09 14:05:00,184.62,184.75,184.53,184.75,10532.0,177.1303,177.255,177.0439,177.255,10532.0
2023-06-09 14:10:00,184.77,185.02,184.7,184.75,6756.0,177.2742,177.514,177.207,177.255,6756.0
2023-06-09 14:15:00,184.73,184.94,184.63,184.94,6746.0,177.2358,177.4373,177.1398,177.4373,6746.0
2023-06-09 14:20:00,184.94,185.37,184.94,185.33,5490.0,177.4373,177.8498,177.4373,177.8115,5490.0
2023-06-09 14:25:00,185.37,185.48,185.09,185.16,8394.0,177.8498,177.9554,177.5812,177.6483,8394.0
2023-06-09 14:30:00,185.17,185.44,185.07,185.33,11385.0,177.6579,177.917,177.562,177.8115,11385.0
2023-06-09 14:35:00,185.33,185.33,184.68,184.7,11544.0,177.8115,177.8115,177.1878,177.207,11544.0
2023-06-09 14:40:00,184.68,185.28,184.63,185.15,10132.0,177.1878,177.7635,177.1398,177.6388,10132.0
2023-06-09 14:45:00,185.15,185.4,185.11,185.19,8582.0,177.6388,177.8786,177.6004,177.6771,8582.0
2023-06-09 14:50:00,185.21,185.4,185.18,185.32,5852.0,177.6963,177.8786,177.6675,177.8019,5852.0
2023-06-09 14:55:00,185.29,185.7,185.29,185.7,7181.0,177.7731,178.1664,177.7731,178.1664,7181.0
2023-06-09 15:00:00,185.69,185.82,185.61,185.82,10344.0,178.1568,178.2816,178.0801,178.2816,10344.0
2023-06-09 15:05:00,185.75,185.91,185.65,185.75,12822.0,178.2144,178.3679,178.1185,178.2144,12822.0
2023-06-09 15:10:00,185.73,185.86,185.57,185.86,7884.0,178.1952,178.3199,178.0417,178.3199,7884.0
2023-06-09 15:15:00,185.9,185.98,185.54,185.96,8462.0,178.3583,178.4351,178.0129,178.4159,8462.0
2023-06-09 15:20:00,186.05,186.05,185.69,185.73,11022.0,178.5022,178.5022,178.1568,178.1952,11022.0
2023-06-09 15:25:00,185.66,185.73,185.37,185.46,25799.0,178.1281,178.1952,177.8498,177.9362,25799.0
2023-06-09 15:30:00,185.39,185.59,185.38,185.46,11645.0,177.869,178.0609,177.8594,177.9362,11645.0
2023-06-09 15:35:00,185.47,185.54,185.16,185.26,11037.0,177.9458,178.0129,177.6483,177.7443,11037.0
2023-06-09 15:40:00,185.25,185.61,185.16,185.41,28211.0,177.7347,178.0801,177.6483,177.8882,28211.0
2023-06-09 15:45:00,185.41,185.55,185.11,185.12,16003.0,177.8882,178.0225,177.6004,177.61,16003.0
2023-06-09 15:50:00,185.06,185.47,184.9,185.06,71104.0,177.5524,177.9458,177.3989,177.5524,71104.0
2023-06-09 15:55:00,185.01,185.14,184.96,185.03,150367.0,177.5044,177.6292,177.4565,177.5236,150367.0
2023-06-12 09:30:00,187.0,187.22,186.32,186.69,39440.0,179.4137,179.6248,178.7613,179.1163,39440.0
2023-06-12 09:35:00,186.54,186.56,185.71,185.88,18232.0,178.9724,178.9916,178.176,178.3391,18232.0
2023-06-12 09:40:00,185.78,186.54,185.78,186.22,42171.0,178.2432,178.9724,178.2432,178.6653,42171.0
2023-06-12 09:45:00,186.22,186.27,185.12,186.0,20342.0,178.6653,178.7133,177.61,178.4543,20342.0
2023-06-12 09:50:00,186.0,186.48,185.95,186.14,49960.0,178.4543,178.9148,178.4063,178.5886,49960.0
2023-06-12 09:55:00,186.12,186.92,186.12,186.56,27790.0,178.5694,179.3369,178.5694,178.9916,27790.0
2023-06-12 10:00:00,186.6,187.02,186.29,186.7,18197.0,179.0299,179.4329,178.7325,179.1259,18197.0
2023-06-12 10:05:00,186.64,186.72,186.34,186.66,12067.0,179.0683,179.1451,178.7805,179.0875,12067.0
2023-06-12 10:10:00,186.73,187.07,186.39,187.03,8176.0,179.1547,179.4809,178.8284,179.4425,8176.0
2023-06-12 10:15:00,186.99,187.05,186.5,186.78,9900.0,179.4041,179.4617,178.934,179.2026,9900.0
2023-06-12 10:20:00,186.78,187.12,186.39,186.81,19221.0,179.2026,179.5288,178.8284,179.2314,19221.0
2023-06-12 10:25:00,186.76,187.06,186.46,186.97,20146.0,179.1834,179.4713,178.8956,179.3849,20146.0
2023-06-12 10:30:00,187.0,187.73,186.97,187.65,62208.0,179.4137,180.1141,179.3849,180.0373,62208.0
2023-06-12 10:35:00,187.61,187.64,187.14,187.41,21847.0,179.999,180.0277,179.548,179.8071,21847.0
2023-06-12 10:40:00,187.33,188.13,187.27,188.13,15385.0,179.7303,180.4979,179.6727,180.4979,15385.0
2023-06-12 10:45:00,188.08,188.49,187.95,188.08,30528.0,180.4499,180.8433,180.3252,180.4499,30528.0
2023-06-12 10:50:00,188.03,188.31,188.0,188.23,9874.0,180.4019,180.6706,180.3731,180.5938,9874.0
2023-06-12 10:55:00,188.27,188.28,187.94,188.08,9023.0,180.6322,180.6418,180.3156,180.4499,9023.0
2023-06-12 11:00:00,188.08,188.37,187.89,187.99,15659.0,180.4499,180.7281,180.2676,180.3635,15659.0
2023-06-12 11:05:00,187.93,188.26,187.93,188.12,19875.0,180.306,180.6226,180.306,180.4883,19875.0
2023-06-12 11:10:00,188.12,188.2,187.86,188.04,11398.0,180.4883,180.565,180.2388,180.4115,11398.0
2023-06-12 11:15:00,188.02,188.08,187.82,187.94,13234.0,180.3923,180.4499,180.2004,180.3156,13234.0
2023-06-12 11:20:00,187.9,188.0,187.53,187.92,10869.0,180.2772,180.3731,179.9222,180.2964,10869.0
2023-06-12 11:25:00,188.05,188.05,187.83,188.02,10658.0,180.4211,180.4211,180.21,180.3923,10658.0
2023-06-12 11:30:00,188.02,188.46,187.95,188.35,14210.0,180.3923,180.8145,180.3252,180.7089,14210.0
2023-06-12 11:35:00,188.39,188.85,188.39,188.55,17464.0,180.7473,181.1886,180.7473,180.9008,17464.0
2023-06-12 11:40:00,188.61,188.61,188.13,188.27,25780.0,180.9584,180.9584,180.4979,180.6322,25780.0
2023-06-12 11:45:00,188.2,188.61,188.2,188.45,10196.0,180.565,180.9584,180.565,180.8049,10196.0
2023-06-12 11:50:00,188.42,188.81,188.42,188.49,6444.0,180.7761,181.1503,180.7761,180.8433,6444.0
2023-06-12 11:55:00,188.45,188.93,188.43,188.92,5740.0,180.8049,181.2654,180.7857,181.2558,5740.0
2023-06-12 12:00:00,188.99,189.0,188.67,188.67,7547.0,181.323,181.3326,181.016,181.016,7547.0
2023-06-12 12:05:00,188.7,188.72,188.2,188.24,8647.0,181.0447,181.0639,180.565,180.6034,8647.0
2023-06-12 12:10:00,188.25,188.43,188.12,188.36,5845.0,180.613,180.7857,180.4883,180.7185,5845.0
2023-06-12 12:15:00,188.35,188.41,188.18,188.25,6638.0,180.7089,180.7665,180.5458,180.613,6638.0
2023-06-12 12:20:00,188.22,188.33,188.18,188.18,5088.0,180.5842,180.6897,180.5458,180.5458,5088.0
2023-06-12 12:25:00,188.28,188.37,188.18,188.34,3820.0,180.6418,180.7281,180.5458,180.6993,3820.0
2023-06-12 12:30:00,188.38,188.52,188.37,188.42,5020.0,180.7377,180.872,180.7281,180.7761,5020.0
2023-06-12 12:35:00,188.46,188.47,188.22,188.36,5000.0,180.8145,180.8241,180.5842,180.7185,5000.0
2023-06-12 12:40:00,188.31,188.38,188.08,188.26,7260.0,180.6706,180.7377,180.4499,180.6226,7260.0
2023-06-12 12:45:00,188.23,188.24,187.87,187.92,7674.0,180.5938,180.6034,180.2484,180.2964,7674.0
2023-06-12 12:50:00,187.96,188.27,187.93,188.24,5142.0,180.3348,180.6322,180.306,180.6034,5142.0
2023-06-12 12:55:00,188.25,188.25,188.01,188.05,7798.0,180.613,180.613,180.3827,180.4211,7798.0
2023-06-12 13:00:00,188.11,188.16,187.87,187.88,12086.0,180.4787,180.5266,180.2484,180.258,12086.0
2023-06-12 13:05:00,187.9,188.03,187.71,187.89,6046.0,180.2772,180.4019,180.0949,180.2676,6046.0
2023-06-12 13:10:00,187.81,188.0,187.77,187.78,16966.0,180.1908,180.3731,180.1525,180.1621,16966.0
2023-06-12 13:15:00,187.82,187.82,187.63,187.81,6125.0,180.2004,180.2004,180.0181,180.1908,6125.0
2023-06-12 13:20:00,187.82,188.03,187.8,187.94,6316.0,180.2004,180.4019,180.1812,180.3156,6316.0
2023-06-12 13:25:00,187.9,188.0,187.85,187.91,4518.0,180.2772,180.3731,180.2292,180.2868,4518.0
2023-06-12 13:30:00,187.95,188.03,187.82,187.96,5908.0,180.3252,180.4019,180.2004,180.3348,5908.0
2023-06-12 13:35:00,187.96,188.04,187.91,188.04,11004.0,180.3348,180.4115,180.2868,180.4115,11004.0
2023-06-12 13:40:00,188.05,188.23,188.0,188.23,23538.0,180.4211,180.5938,180.3731,180.5938,23538.0
2023-06-12 13:45:00,188.22,188.34,188.03,188.03,26639.0,180.5842,180.6993,180.4019,180.4019,26639.0
2023-06-12 13:50:00,187.97,188.1,187.73,188.06,13951.0,180.3444,180.4691,180.1141,180.4307,13951.0
2023-06-12 13:55:00,188.02,188.6,188.02,188.59,6349.0,180.3923,180.9488,180.3923,180.9392,6349.0
2023-06-12 14:00:00,188.54,188.72,188.49,188.72,5946.0,180.8912,181.0639,180.8433,181.0639,5946.0
2023-06-12 14:05:00,188.67,189.09,188.57,189.03,7359.0,181.016,181.4189,180.92,181.3613,7359.0
2023-06-12 14:10:00,189.06,189.22,188.98,189.16,7078.0,181.3901,181.5436,181.3134,181.4861,7078.0
2023-06-12 14:15:00,189.19,189.23,188.98,189.1,4914.0,181.5149,181.5532,181.3134,181.4285,4914.0
2023-06-12 14:20:00,189.14,189.22,189.0,189.17,6810.0,181.4669,181.5436,181.3326,181.4957,6810.0
2023-06-12 14:25:00,189.2,189.23,189.1,189.11,4908.0,181.5245,181.5532,181.4285,181.4381,4908.0
2023-06-12 14:30:00,189.01,189.18,188.93,189.16,5275.0,181.3422,181.5053,181.2654,181.4861,5275.0
2023-06-12 14:35:00,189.25,189.33,188.88,188.89,7090.0,181.5724,181.6492,181.2174,181.227,7090.0
2023-06-12 14:40:00,188.91,189.02,188.84,188.87,2787.0,181.2462,181.3518,181.1791,181.2078,2787.0
2023-06-12 14:45:00,188.85,188.99,188.75,188.94,5668.0,181.1886,181.323,181.0927,181.275,5668.0
2023-06-12 14:50:00,188.89,188.91,188.61,188.71,6304.0,181.227,181.2462,180.9584,181.0543,6304.0
2023-06-12 14:55:00,188.74,188.83,188.68,188.82,5555.0,181.0831,181.1695,181.0255,181.1599,5555.0
2023-06-12 15:00:00,188.81,188.92,188.69,188.84,5970.0,181.1503,181.2558,181.0351,181.1791,5970.0
2023-06-12 15:05:00,188.92,189.13,188.85,189.12,5893.0,181.2558,181.4573,181.1886,181.4477,5893.0
2023-06-12 15:10:00,189.17,189.53,189.04,189.47,6950.0,181.4957,181.8411,181.3709,181.7835,6950.0
2023-06-12 15:15:00,189.47,189.72,189.34,189.42,8766.0,181.7835,182.0234,181.6588,181.7355,8766.0
2023-06-12 15:20:00,189.42,189.46,189.22,189.37,10122.0,181.7355,181.7739,181.5436,181.6876,10122.0
2023-06-12 15:25:00,189.4,189.69,189.32,189.52,9723.0,181.7163,181.9946,181.6396,181.8315,9723.0
2023-06-12 15:30:00,189.44,189.53,189.19,189.33,9900.0,181.7547,181.8411,181.5149,181.6492,9900.0
2023-06-12 15:35:00,189.28,189.4,189.11,189.4,15905.0,181.6012,181.7163,181.4381,181.7163,15905.0
2023-06-12 15:40:00,189.38,189.65,189.31,189.34,18102.0,181.6971,181.9562,181.63,181.6588,18102.0
2023-06-12 15:45:00,189.34,189.6,189.24,189.6,25651.0,181.6588,181.9082,181.5628,181.9082,25651.0
2023-06-12 15:50:00,189.6,189.66,189.13,189.18,86658.0,181.9082,181.9658,181.4573,181.5053,86658.0
2023-06-12 15:55:00,189.12,189.5,188.85,189.43,136584.0,181.4477,181.8123,181.1886,181.7451,136584.0
2023-06-13 09:30:00,189.92,192.65,189.92,192.65,44707.0,183.1558,185.7886,183.1558,185.7886,44707.0
2023-06-13 09:35:00,192.44,193.73,192.34,193.59,28367.0,185.5861,186.8301,185.4896,186.6951,28367.0
2023-06-13 09:40:00,193.59,194.11,193.15,193.73,61140.0,186.6951,187.1966,186.2708,186.8301,61140.0
2023-06-13 09:45:00,193.78,193.96,192.5,192.87,27861.0,186.8783,187.0519,185.6439,186.0007,27861.0
2023-06-13 09:50:00,192.91,193.5,192.23,193.1,13279.0,186.0393,186.6083,185.3835,186.2226,13279.0
2023-06-13 09:55:00,193.27,193.28,192.1,192.43,23261.0,186.3865,186.3961,185.2582,185.5764,23261.0
2023-06-13 10:00:00,192.31,193.0,191.75,193.0,18171.0,185.4607,186.1261,184.9206,186.1261,18171.0
2023-06-13 10:05:00,192.92,193.31,192.46,192.94,28064.0,186.049,186.4251,185.6054,186.0683,28064.0
2023-06-13 10:10:00,192.9,193.27,192.41,192.85,27539.0,186.0297,186.3865,185.5571,185.9815,27539.0
2023-06-13 10:15:00,192.8,192.97,192.47,192.73,8234.0,185.9332,186.0972,185.615,185.8657,8234.0
2023-06-13 10:20:00,192.97,193.82,192.71,193.43,14857.0,186.0972,186.9169,185.8464,186.5408,14857.0
2023-06-13 10:25:00,193.44,193.74,193.06,193.27,17295.0,186.5504,186.8398,186.184,186.3865,17295.0
2023-06-13 10:30:00,193.25,193.63,193.01,193.63,15920.0,186.3672,186.7337,186.1358,186.7337,15920.0
2023-06-13 10:35:00,193.65,194.32,193.64,194.3,23377.0,186.753,187.3991,186.7433,187.3798,23377.0
2023-06-13 10:40:00,194.32,194.73,194.24,194.66,21628.0,187.3991,187.7945,187.322,187.727,21628.0
2023-06-13 10:45:00,194.72,194.95,194.52,194.82,30481.0,187.7849,188.0067,187.592,187.8813,30481.0
2023-06-13 10:50:00,194.84,194.84,194.5,194.62,16200.0,187.9006,187.9006,187.5727,187.6884,16200.0
2023-06-13 10:55:00,194.7,195.18,194.6,194.94,35645.0,187.7656,188.2285,187.6691,187.997,35645.0
2023-06-13 11:00:00,194.98,195.0,194.55,194.92,20498.0,188.0356,188.0549,187.6209,187.9777,20498.0
2023-06-13 11:05:00,194.92,195.24,194.89,195.05,20206.0,187.9777,188.2863,187.9488,188.1031,20206.0
2023-06-13 11:10:00,194.99,195.7,194.91,195.53,13002.0,188.0452,188.73,187.9681,188.566,13002.0
2023-06-13 11:15:00,195.58,195.83,195.46,195.62,15287.0,188.6142,188.8553,188.4985,188.6528,15287.0
2023-06-13 11:20:00,195.65,196.05,195.52,195.58,13759.0,188.6817,189.0675,188.5564,188.6142,13759.0
2023-06-13 11:25:00,195.63,195.94,195.46,195.54,18430.0,188.6624,188.9614,188.4985,188.5757,18430.0
2023-06-13 11:30:00,195.46,195.77,195.32,195.53,48301.0,188.4985,188.7975,188.3635,188.566,48301.0
2023-06-13 11:35:00,195.59,195.84,195.13,195.19,29052.0,188.6239,188.865,188.1803,188.2381,29052.0
2023-06-13 11:40:00,195.13,195.43,195.06,195.23,17668.0,188.1803,188.4696,188.1127,188.2767,17668.0
2023-06-13 11:45:00,195.25,195.49,195.13,195.34,10420.0,188.296,188.5274,188.1803,188.3828,10420.0
2023-06-13 11:50:00,195.26,195.52,195.26,195.39,7542.0,188.3056,188.5564,188.3056,188.431,7542.0
2023-06-13 11:55:00,195.45,195.8,195.16,195.24,9856.0,188.4889,188.8264,188.2092,188.2863,9856.0
2023-06-13 12:00:00,195.24,195.26,194.92,195.26,19681.0,188.2863,188.3056,187.9777,188.3056,19681.0
2023-06-13 12:05:00,195.39,195.74,195.31,195.57,8602.0,188.431,188.7685,188.3538,188.6046,8602.0
2023-06-13 12:10:00,195.58,195.79,195.51,195.53,10642.0,188.6142,188.8167,188.5467,188.566,10642.0
2023-06-13 12:15:00,195.56,195.76,195.55,195.67,10386.0,188.5949,188.7878,188.5853,188.701,10386.0
2023-06-13 12:20:00,195.61,195.64,195.39,195.45,10910.0,188.6432,188.6721,188.431,188.4889,10910.0
2023-06-13 12:25:00,195.45,195.96,195.39,195.9,12199.0,188.4889,188.9807,188.431,188.9228,12199.0
2023-06-13 12:30:00,195.87,196.38,195.81,196.38,37122.0,188.8939,189.3857,188.836,189.3857,37122.0
2023-06-13 12:35:00,196.4,196.68,196.22,196.55,23078.0,189.405,189.6751,189.2314,189.5497,23078.0
2023-06-13 12:40:00,196.6,196.73,196.48,196.5,22101.0,189.5979,189.7233,189.4822,189.5015,22101.0
2023-06-13 12:45:00,196.52,196.71,196.45,196.71,9558.0,189.5207,189.704,189.4532,189.704,9558.0
2023-06-13 12:50:00,196.69,196.93,196.68,196.71,10794.0,189.6847,189.9161,189.6751,189.704,10794.0
2023-06-13 12:55:00,196.74,196.83,196.65,196.77,6418.0,189.7329,189.8197,189.6461,189.7618,6418.0
2023-06-13 13:00:00,196.78,196.81,196.66,196.77,6552.0,189.7715,189.8004,189.6558,189.7618,6552.0
2023-06-13 13:05:00,196.76,197.04,196.3,196.41,9057.0,189.7522,190.0222,189.3086,189.4147,9057.0
2023-06-13 13:10:00,196.3,196.49,196.06,196.4,9985.0,189.3086,189.4918,189.0771,189.405,9985.0
2023-06-13 13:15:00,196.38,196.63,196.37,196.54,4583.0,189.3857,189.6268,189.3761,189.54,4583.0
2023-06-13 13:20:00,196.54,196.72,196.53,196.63,9192.0,189.54,189.7136,189.5304,189.6268,9192.0
2023-06-13 13:25:00,196.64,196.79,196.37,196.65,6157.0,189.6365,189.7811,189.3761,189.6461,6157.0
2023-06-13 13:30:00,196.8,196.94,196.65,196.94,9775.0,189.7908,189.9258,189.6461,189.9258,9775.0
2023-06-13 13:35:00,196.92,197.22,196.91,197.2,12053.0,189.9065,190.1958,189.8969,190.1765,12053.0
2023-06-13 13:40:00,197.25,197.61,197.25,197.58,15729.0,190.2248,190.5719,190.2248,190.543,15729.0
2023-06-13 13:45:00,197.59,197.81,197.51,197.6,17483.0,190.5526,190.7648,190.4755,190.5623,17483.0
2023-06-13 13:50:00,197.61,197.63,197.33,197.39,18719.0,190.5719,190.5912,190.3019,190.3598,18719.0
2023-06-13 13:55:00,197.36,197.41,196.92,197.11,17721.0,190.3308,190.3791,189.9065,190.0897,17721.0
2023-06-13 14:00:00,197.11,197.25,196.97,197.17,10898.0,190.0897,190.2248,189.9547,190.1476,10898.0
2023-06-13 14:05:00,197.17,197.54,197.17,197.36,12555.0,190.1476,190.5044,190.1476,190.3308,12555.0
2023-06-13 14:10:00,197.35,197.48,197.12,197.45,10971.0,190.3212,190.4466,190.0994,190.4176,10971.0
2023-06-13 14:15:00,197.39,197.45,196.69,197.17,13857.0,190.3598,190.4176,189.6847,190.1476,13857.0
2023-06-13 14:20:00,197.16,197.19,196.71,196.81,16211.0,190.138,190.1669,189.704,189.8004,16211.0
2023-06-13 14:25:00,196.87,196.89,195.72,196.21,14426.0,189.8583,189.8776,188.7492,189.2218,14426.0
2023-06-13 14:30:00,196.17,196.5,195.93,196.23,18060.0,189.1832,189.5015,188.9518,189.2411,18060.0
2023-06-13 14:35:00,196.19,196.71,196.19,196.71,14634.0,189.2025,189.704,189.2025,189.704,14634.0
2023-06-13 14:40:00,196.71,196.79,196.43,196.64,10716.0,189.704,189.7811,189.434,189.6365,10716.0
2023-06-13 14:45:00,196.59,196.62,196.36,196.44,18603.0,189.5883,189.6172,189.3664,189.4436,18603.0
2023-06-13 14:50:00,196.44,196.84,196.42,196.81,14070.0,189.4436,189.8294,189.4243,189.8004,14070.0
2023-06-13 14:55:00,196.85,197.29,196.81,197.28,27896.0,189.839,190.2633,189.8004,190.2537,27896.0
2023-06-13 15:00:00,197.27,197.49,197.08,197.48,39930.0,190.244,190.4562,190.0608,190.4466,39930.0
2023-06-13 15:05:00,197.44,197.7,197.32,197.57,21976.0,190.408,190.6587,190.2923,190.5334,21976.0
2023-06-13 15:10:00,197.6,197.66,197.33,197.55,24070.0,190.5623,190.6201,190.3019,190.5141,24070.0
2023-06-13 15:15:00,197.56,197.73,197.43,197.67,30024.0,190.5237,190.6877,190.3983,190.6298,30024.0
2023-06-13 15:20:00,197.64,197.74,197.3,197.31,40116.0,190.6009,190.6973,190.273,190.2826,40116.0
2023-06-13 15:25:00,197.34,197.49,197.24,197.27,25918.0,190.3115,190.4562,190.2151,190.244,25918.0
2023-06-13 15:30:00,197.31,197.34,196.49,196.54,28804.0,190.2826,190.3115,189.4918,189.54,28804.0
2023-06-13 15:35:00,196.51,196.68,196.24,196.34,54812.0,189.5111,189.6751,189.2507,189.3472,54812.0
2023-06-13 15:40:00,196.34,196.52,196.1,196.17,32689.0,189.3472,189.5207,189.1157,189.1832,32689.0
2023-06-13 15:45:00,196.12,196.3,195.93,196.03,32391.0,189.135,189.3086,188.9518,189.0482,32391.0
2023-06-13 15:50:00,196.05,196.66,195.8,196.49,69502.0,189.0675,189.6558,188.8264,189.4918,69502.0
2023-06-13 15:55:00,196.55,196.84,196.17,196.52,161990.0,189.5497,189.8294,189.1832,189.5207,161990.0
2023-06-14 09:30:00,195.94,196.78,195.34,196.78,53422.0,188.9614,189.7715,188.3828,189.7715,53422.0
2023-06-14 09:35:00,196.81,196.92,195.43,195.91,12763.0,189.8004,189.9065,188.4696,188.9325,12763.0
2023-06-14 09:40:00,195.85,196.55,195.46,196.55,17483.0,188.8746,189.5497,188.4985,189.5497,17483.0
2023-06-14 09:45:00,196.52,197.1,196.38,196.47,16530.0,189.5207,190.0801,189.3857,189.4725,16530.0
2023-06-14 09:50:00,196.65,196.65,195.86,195.86,9190.0,189.6461,189.6461,188.8843,188.8843,9190.0
2023-06-14 09:55:00,195.84,196.47,195.76,196.22,10588.0,188.865,189.4725,188.7878,189.2314,10588.0
2023-06-14 10:00:00,196.13,196.62,195.83,196.5,20445.0,189.1446,189.6172,188.8553,189.5015,20445.0
2023-06-14 10:05:00,196.59,197.0,196.41,197.0,10858.0,189.5883,189.9837,189.4147,189.9837,10858.0
2023-06-14 10:10:00,196.9,197.05,196.61,197.02,15566.0,189.8872,190.0319,189.6075,190.0029,15566.0
2023-06-14 10:15:00,197.09,198.12,197.08,197.72,26758.0,190.0704,191.0638,190.0608,190.678,26758.0
2023-06-14 10:20:00,197.67,198.14,197.6,197.97,50667.0,190.6298,191.0831,190.5623,190.9191,50667.0
2023-06-14 10:25:00,197.89,198.15,197.77,198.15,40280.0,190.842,191.0927,190.7262,191.0927,40280.0
2023-06-14 10:30:00,198.08,198.85,197.95,198.68,24010.0,191.0252,191.7678,190.8998,191.6038,24010.0
2023-06-14 10:35:00,198.71,198.71,198.15,198.21,15323.0,191.6328,191.6328,191.0927,191.1506,15323.0
2023-06-14 10:40:00,198.21,198.62,198.03,198.31,20466.0,191.1506,191.546,190.977,191.247,20466.0
2023-06-14 10:45:00,198.31,198.69,198.27,198.64,18425.0,191.247,191.6135,191.2084,191.5652,18425.0
2023-06-14 10:50:00,198.68,198.71,197.87,197.87,21915.0,191.6038,191.6328,190.8227,190.8227,21915.0
2023-06-14 10:55:00,197.78,197.96,197.59,197.8,7829.0,190.7359,190.9095,190.5526,190.7552,7829.0
2023-06-14 11:00:00,197.8,197.8,197.46,197.67,7632.0,190.7552,190.7552,190.4273,190.6298,7632.0
2023-06-14 11:05:00,197.64,198.12,197.63,198.1,11936.0,190.6009,191.0638,190.5912,191.0445,11936.0
2023-06-14 11:10:00,198.09,198.5,198.09,198.5,28518.0,191.0348,191.4302,191.0348,191.4302,28518.0
2023-06-14 11:15:00,198.46,198.57,198.27,198.43,10357.0,191.3917,191.4977,191.2084,191.3627,10357.0
2023-06-14 11:20:00,198.52,198.97,198.46,198.83,12529.0,191.4495,191.8835,191.3917,191.7485,12529.0
2023-06-14 11:25:00,198.84,199.5,198.84,199.35,16262.0,191.7581,192.3946,191.7581,192.25,16262.0
2023-06-14 11:30:00,199.35,199.55,199.01,199.04,13056.0,192.25,192.4428,191.9221,191.951,13056.0
2023-06-14 11:35:00,199.01,199.33,198.99,199.23,10313.0,191.9221,192.2307,191.9028,192.1342,10313.0
2023-06-14 11:40:00,199.24,199.43,198.79,198.87,14376.0,192.1439,192.3271,191.7099,191.7871,14376.0
2023-06-14 11:45:00,198.87,199.22,198.84,199.2,7530.0,191.7871,192.1246,191.7581,192.1053,7530.0
2023-06-14 11:50:00,199.2,199.23,198.68,198.89,11491.0,192.1053,192.1342,191.6038,191.8063,11491.0
2023-06-14 11:55:00,198.77,198.77,198.23,198.39,7704.0,191.6906,191.6906,191.1698,191.3241,7704.0
2023-06-14 12:00:00,198.35,198.38,198.09,198.09,37331.0,191.2856,191.3145,191.0348,191.0348,37331.0
2023-06-14 12:05:00,198.08,198.08,197.6,197.7,7824.0,191.0252,191.0252,190.5623,190.6587,7824.0
2023-06-14 12:10:00,197.64,198.32,197.64,198.31,5974.0,190.6009,191.2566,190.6009,191.247,5974.0
2023-06-14 12:15:00,198.34,198.38,197.81,197.91,7629.0,191.2759,191.3145,190.7648,190.8612,7629.0
2023-06-14 12:20:00,197.94,198.03,197.47,197.47,15023.0,190.8902,190.977,190.4369,190.4369,15023.0
2023-06-14 12:25:00,197.46,197.54,197.08,197.13,11292.0,190.4273,190.5044,190.0608,190.109,11292.0
2023-06-14 12:30:00,197.17,197.19,197.01,197.09,6513.0,190.1476,190.1669,189.9933,190.0704,6513.0
2023-06-14 12:35:00,197.03,197.11,196.62,196.84,18683.0,190.0126,190.0897,189.6172,189.8294,18683.0
2023-06-14 12:40:00,196.86,197.26,196.83,197.25,10624.0,189.8486,190.2344,189.8197,190.2248,10624.0
2023-06-14 12:45:00,197.16,197.72,197.14,197.62,9929.0,190.138,190.678,190.1187,190.5816,9929.0
2023-06-14 12:50:00,197.58,197.68,197.28,197.34,7836.0,190.543,190.6394,190.2537,190.3115,7836.0
2023-06-14 12:55:00,197.37,197.43,197.15,197.39,5438.0,190.3405,190.3983,190.1283,190.3598,5438.0
2023-06-14 13:00:00,197.41,197.45,197.19,197.28,7333.0,190.3791,190.4176,190.1669,190.2537,7333.0
2023-06-14 13:05:00,197.29,197.4,197.14,197.2,5455.0,190.2633,190.3694,190.1187,190.1765,5455.0
2023-06-14 13:10:00,197.22,197.36,197.04,197.36,5980.0,190.1958,190.3308,190.0222,190.3308,5980.0
2023-06-14 13:15:00,197.31,197.34,196.91,196.98,6869.0,190.2826,190.3115,189.8969,189.9644,6869.0
2023-06-14 13:20:00,196.86,197.0,196.69,196.83,6414.0,189.8486,189.9837,189.6847,189.8197,6414.0
2023-06-14 13:25:00,196.83,196.95,196.46,196.49,9812.0,189.8197,189.9354,189.4629,189.4918,9812.0
2023-06-14 13:30:00,196.49,196.93,196.33,196.93,6456.0,189.4918,189.9161,189.3375,189.9161,6456.0
2023-06-14 13:35:00,197.0,197.05,196.63,197.04,12422.0,189.9837,190.0319,189.6268,190.0222,12422.0
2023-06-14 13:40:00,197.07,197.12,196.91,197.06,13059.0,190.0512,190.0994,189.8969,190.0415,13059.0
2023-06-14 13:45:00,197.08,197.25,197.02,197.25,3761.0,190.0608,190.2248,190.0029,190.2248,3761.0
2023-06-14 13:50:00,197.22,197.38,196.89,197.24,13638.0,190.1958,190.3501,189.8776,190.2151,13638.0
2023-06-14 13:55:00,197.27,197.28,196.97,197.08,10468.0,190.244,190.2537,189.9547,190.0608,10468.0
2023-06-14 14:00:00,197.0,197.0,195.65,195.99,12559.0,189.9837,189.9837,188.6817,189.0096,12559.0
2023-06-14 14:05:00,195.96,195.96,194.61,195.23,23757.0,188.9807,188.9807,187.6788,188.2767,23757.0
2023-06-14 14:10:00,195.6,195.91,195.18,195.77,10194.0,188.6335,188.9325,188.2285,188.7975,10194.0
2023-06-14 14:15:00,195.7,195.94,194.97,195.32,7046.0,188.73,188.9614,188.026,188.3635,7046.0
2023-06-14 14:20:00,195.29,195.95,195.17,195.32,6690.0,188.3346,188.9711,188.2188,188.3635,6690.0
2023-06-14 14:25:00,195.26,195.55,194.86,195.47,6512.0,188.3056,188.5853,187.9199,188.5081,6512.0
2023-06-14 14:30:00,195.43,195.56,194.68,194.93,42088.0,188.4696,188.5949,187.7463,187.9874,42088.0
2023-06-14 14:35:00,195.0,196.33,194.82,195.64,14574.0,188.0549,189.3375,187.8813,188.6721,14574.0
2023-06-14 14:40:00,195.67,196.51,195.53,196.37,20807.0,188.701,189.5111,188.566,189.3761,20807.0
2023-06-14 14:45:00,196.38,196.48,195.51,196.13,39651.0,189.3857,189.4822,188.5467,189.1446,39651.0
2023-06-14 14:50:00,196.03,196.32,195.36,195.62,25811.0,189.0482,189.3279,188.4021,188.6528,25811.0
2023-06-14 14:55:00,195.54,195.9,195.37,195.51,27051.0,188.5757,188.9228,188.4117,188.5467,27051.0
2023-06-14 15:00:00,195.6,196.33,195.59,196.16,14902.0,188.6335,189.3375,188.6239,189.1736,14902.0
2023-06-14 15:05:00,196.14,197.76,196.13,197.68,25152.0,189.1543,190.7166,189.1446,190.6394,25152.0
2023-06-14 15:10:00,197.82,197.82,196.14,196.25,19537.0,190.7744,190.7744,189.1543,189.2604,19537.0
2023-06-14 15:15:00,196.07,196.07,195.44,195.62,16001.0,189.0868,189.0868,188.4792,188.6528,16001.0
2023-06-14 15:20:00,195.7,196.65,195.7,196.09,46242.0,188.73,189.6461,188.73,189.1061,46242.0
2023-06-14 15:25:00,196.15,196.51,195.45,195.56,41422.0,189.1639,189.5111,188.4889,188.5949,41422.0
2023-06-14 15:30:00,195.46,195.58,195.21,195.52,18033.0,188.4985,188.6142,188.2574,188.5564,18033.0
2023-06-14 15:35:00,195.52,195.57,195.31,195.54,23275.0,188.5564,188.6046,188.3538,188.5757,23275.0
2023-06-14 15:40:00,195.53,195.65,195.03,195.06,30738.0,188.566,188.6817,188.0838,188.1127,30738.0
2023-06-14 15:45:00,195.04,195.04,194.67,194.74,41424.0,188.0935,188.0935,187.7366,187.8041,41424.0
2023-06-14 15:50:00,194.67,194.93,194.1,194.77,46215.0,187.7366,187.9874,187.1869,187.8331,46215.0
2023-06-14 15:55:00,194.91,195.91,194.91,195.68,306263.0,187.9681,188.9325,187.9681,188.7107,306263.0
2023-06-15 09:30:00,192.62,195.29,192.43,194.94,43935.0,185.7597,188.3346,185.5764,187.997,43935.0
2023-06-15 09:35:00,194.99,195.16,194.52,194.67,19336.0,188.0452,188.2092,187.592,187.7366,19336.0
2023-06-15 09:40:00,194.67,194.85,193.99,194.3,16992.0,187.7366,187.9102,187.0809,187.3798,16992.0
2023-06-15 09:45:00,194.39,194.58,193.63,194.46,11584.0,187.4666,187.6498,186.7337,187.5341,11584.0
2023-06-15 09:50:00,194.6,195.03,194.17,194.32,14302.0,187.6691,188.0838,187.2544,187.3991,14302.0
2023-06-15 09:55:00,194.32,194.88,194.16,194.3,11344.0,187.3991,187.9392,187.2448,187.3798,11344.0
2023-06-15 10:00:00,194.3,195.03,194.29,194.56,17325.0,187.3798,188.0838,187.3702,187.6306,17325.0
2023-06-15 10:05:00,194.61,195.03,194.35,194.77,13349.0,187.6788,188.0838,187.428,187.8331,13349.0
2023-06-15 10:10:00,194.95,195.31,194.72,194.81,14200.0,188.0067,188.3538,187.7849,187.8717,14200.0
2023-06-15 10:15:00,194.78,194.93,194.31,194.39,9594.0,187.8427,187.9874,187.3895,187.4666,9594.0
2023-06-15 10:20:00,194.39,194.46,194.02,194.13,18294.0,187.4666,187.5341,187.1098,187.2159,18294.0
2023-06-15 10:25:00,194.2,195.02,194.13,194.9,17318.0,187.2834,188.0742,187.2159,187.9584,17318.0
2023-06-15 10:30:00,194.98,195.04,194.42,194.56,14556.0,188.0356,188.0935,187.4955,187.6306,14556.0
2023-06-15 10:35:00,194.51,194.69,194.32,194.5,11110.0,187.5823,187.7559,187.3991,187.5727,11110.0
2023-06-15 10:40:00,194.45,195.29,194.45,194.85,16768.0,187.5245,188.3346,187.5245,187.9102,16768.0
2023-06-15 10:45:00,194.84,195.38,194.75,195.21,16134.0,187.9006,188.4214,187.8138,188.2574,16134.0
2023-06-15 10:50:00,195.32,195.32,194.82,194.98,21624.0,188.3635,188.3635,187.8813,188.0356,21624.0
2023-06-15 10:55:00,195.02,195.26,194.86,194.9,9457.0,188.0742,188.3056,187.9199,187.9584,9457.0
2023-06-15 11:00:00,194.9,195.02,194.62,194.9,7100.0,187.9584,188.0742,187.6884,187.9584,7100.0
2023-06-15 11:05:00,194.92,195.06,194.64,195.0,8951.0,187.9777,188.1127,187.7077,188.0549,8951.0
2023-06-15 11:10:00,195.02,195.41,194.83,195.29,14669.0,188.0742,188.4503,187.8909,188.3346,14669.0
2023-06-15 11:15:00,195.34,195.65,195.24,195.37,10898.0,188.3828,188.6817,188.2863,188.4117,10898.0
2023-06-15 11:20:00,195.4,195.82,195.39,195.69,18437.0,188.4406,188.8457,188.431,188.7203,18437.0
2023-06-15 11:25:00,195.65,195.83,195.61,195.78,9267.0,188.6817,188.8553,188.6432,188.8071,9267.0
2023-06-15 11:30:00,195.73,195.77,195.43,195.58,15791.0,188.7589,188.7975,188.4696,188.6142,15791.0
2023-06-15 11:35:00,195.53,196.26,195.48,195.99,30984.0,188.566,189.27,188.5178,189.0096,30984.0
2023-06-15 11:40:00,196.02,196.28,195.82,196.27,25035.0,189.0386,189.2893,188.8457,189.2797,25035.0
2023-06-15 11:45:00,196.27,196.32,195.49,195.55,9403.0,189.2797,189.3279,188.5274,188.5853,9403.0
2023-06-15 11:50:00,195.5,195.73,195.48,195.65,3972.0,188.5371,188.7589,188.5178,188.6817,3972.0
2023-06-15 11:55:00,195.79,195.86,195.59,195.84,7854.0,188.8167,188.8843,188.6239,188.865,7854.0
2023-06-15 12:00:00,195.98,196.27,195.87,195.88,7282.0,189.0,189.2797,188.8939,188.9035,7282.0
2023-06-15 12:05:00,195.81,195.81,195.59,195.71,4137.0,188.836,188.836,188.6239,188.7396,4137.0
2023-06-15 12:10:00,195.72,195.77,195.22,195.22,8977.0,188.7492,188.7975,188.2671,188.2671,8977.0
2023-06-15 12:15:00,195.28,195.51,195.26,195.42,9779.0,188.3249,188.5467,188.3056,188.4599,9779.0
2023-06-15 12:20:00,195.39,195.68,195.39,195.54,6300.0,188.431,188.7107,188.431,188.5757,6300.0
2023-06-15 12:25:00,195.49,195.8,195.42,195.79,11006.0,188.5274,188.8264,188.4599,188.8167,11006.0
2023-06-15 12:30:00,195.8,195.84,195.4,195.42,12057.0,188.8264,188.865,188.4406,188.4599,12057.0
2023-06-15 12:35:00,195.43,195.45,195.15,195.37,8313.0,188.4696,188.4889,188.1995,188.4117,8313.0
2023-06-15 12:40:00,195.35,195.38,195.26,195.29,8056.0,188.3924,188.4214,188.3056,188.3346,8056.0
2023-06-15 12:45:00,195.22,195.4,195.04,195.37,13933.0,188.2671,188.4406,188.0935,188.4117,13933.0
2023-06-15 12:50:00,195.34,195.38,195.13,195.17,5173.0,188.3828,188.4214,188.1803,188.2188,5173.0
2023-06-15 12:55:00,195.2,195.53,195.09,195.45,5092.0,188.2478,188.566,188.1417,188.4889,5092.0
2023-06-15 13:00:00,195.45,195.61,195.37,195.56,3500.0,188.4889,188.6432,188.4117,188.5949,3500.0
2023-06-15 13:05:00,195.53,195.58,195.22,195.22,3300.0,188.566,188.6142,188.2671,188.2671,3300.0
2023-06-15 13:10:00,195.2,195.51,195.14,195.25,5529.0,188.2478,188.5467,188.1899,188.296,5529.0
2023-06-15 13:15:00,195.19,195.37,195.16,195.3,5477.0,188.2381,188.4117,188.2092,188.3442,5477.0
2023-06-15 13:20:00,195.3,195.41,195.27,195.39,6604.0,188.3442,188.4503,188.3153,188.431,6604.0
2023-06-15 13:25:00,195.36,195.57,195.29,195.55,4327.0,188.4021,188.6046,188.3346,188.5853,4327.0
2023-06-15 13:30:00,195.61,195.71,195.56,195.68,5684.0,188.6432,188.7396,188.5949,188.7107,5684.0
2023-06-15 13:35:00,195.69,195.71,195.42,195.47,9192.0,188.7203,188.7396,188.4599,188.5081,9192.0
2023-06-15 13:40:00,195.5,195.8,195.41,195.69,6957.0,188.5371,188.8264,188.4503,188.7203,6957.0
2023-06-15 13:45:00,195.72,195.9,195.67,195.77,10563.0,188.7492,188.9228,188.701,188.7975,10563.0
2023-06-15 13:50:00,195.8,195.83,195.48,195.75,10878.0,188.8264,188.8553,188.5178,188.7782,10878.0
2023-06-15 13:55:00,195.75,195.85,195.69,195.75,8711.0,188.7782,188.8746,188.7203,188.7782,8711.0
2023-06-15 14:00:00,195.78,196.06,195.7,195.8,20424.0,188.8071,189.0771,188.73,188.8264,20424.0
2023-06-15 14:05:00,195.79,195.95,195.52,195.56,16041.0,188.8167,188.9711,188.5564,188.5949,16041.0
2023-06-15 14:10:00,195.58,195.65,195.22,195.26,10821.0,188.6142,188.6817,188.2671,188.3056,10821.0
2023-06-15 14:15:00,195.22,195.38,195.0,195.09,9156.0,188.2671,188.4214,188.0549,188.1417,9156.0
2023-06-15 14:20:00,195.17,195.44,195.14,195.39,3733.0,188.2188,188.4792,188.1899,188.431,3733.0
2023-06-15 14:25:00,195.47,195.72,195.46,195.7,6248.0,188.5081,188.7492,188.4985,188.73,6248.0
2023-06-15 14:30:00,195.72,195.81,195.68,195.81,19654.0,188.7492,188.836,188.7107,188.836,19654.0
2023-06-15 14:35:00,195.81,196.27,195.8,196.1,7838.0,188.836,189.2797,188.8264,189.1157,7838.0
2023-06-15 14:40:00,196.13,196.59,196.12,196.49,7637.0,189.1446,189.5883,189.135,189.4918,7637.0
2023-06-15 14:45:00,196.55,196.55,195.99,196.14,15954.0,189.5497,189.5497,189.0096,189.1543,15954.0
2023-06-15 14:50:00,196.17,196.75,196.17,196.75,7060.0,189.1832,189.7426,189.1832,189.7426,7060.0
2023-06-15 14:55:00,196.76,197.06,196.68,196.84,13728.0,189.7522,190.0415,189.6751,189.8294,13728.0
2023-06-15 15:00:00,196.9,197.01,196.51,196.59,7732.0,189.8872,189.9933,189.5111,189.5883,7732.0
2023-06-15 15:05:00,196.52,196.67,196.35,196.37,20444.0,189.5207,189.6654,189.3568,189.3761,20444.0
2023-06-15 15:10:00,196.35,196.49,196.1,196.43,17866.0,189.3568,189.4918,189.1157,189.434,17866.0
2023-06-15 15:15:00,196.41,196.79,196.34,196.61,27663.0,189.4147,189.7811,189.3472,189.6075,27663.0
2023-06-15 15:20:00,196.63,196.8,196.2,196.34,20441.0,189.6268,189.7908,189.2121,189.3472,20441.0
2023-06-15 15:25:00,196.28,196.68,196.27,196.63,9420.0,189.2893,189.6751,189.2797,189.6268,9420.0
2023-06-15 15:30:00,196.66,196.8,196.5,196.53,10534.0,189.6558,189.7908,189.5015,189.5304,10534.0
2023-06-15 15:35:00,196.54,196.65,196.41,196.46,8998.0,189.54,189.6461,189.4147,189.4629,8998.0
2023-06-15 15:40:00,196.53,196.73,196.43,196.59,10416.0,189.5304,189.7233,189.434,189.5883,10416.0
2023-06-15 15:45:00,196.56,196.81,196.48,196.66,20635.0,189.5593,189.8004,189.4822,189.6558,20635.0
2023-06-15 15:50:00,196.71,197.05,196.27,196.3,50774.0,189.704,190.0319,189.2797,189.3086,50774.0
2023-06-15 15:55:00,196.32,196.32,195.56,195.74,156027.0,189.3279,189.3279,188.5949,188.7685,156027.0
2023-06-16 09:30:00,197.92,198.69,196.25,196.59,388229.0,190.8709,191.6135,189.2604,189.5883,388229.0
2023-06-16 09:35:00,196.77,197.01,196.13,196.77,18928.0,189.7618,189.9933,189.1446,189.7618,18928.0
2023-06-16 09:40:00,196.79,197.81,196.68,196.83,30994.0,189.7811,190.7648,189.6751,189.8197,30994.0
2023-06-16 09:45:00,196.81,197.23,195.87,196.93,13885.0,189.8004,190.2055,188.8939,189.9161,13885.0
2023-06-16 09:50:00,197.15,197.3,196.59,196.59,12958.0,190.1283,190.273,189.5883,189.5883,12958.0
2023-06-16 09:55:00,196.53,196.9,195.99,196.15,5057.0,189.5304,189.8872,189.0096,189.1639,5057.0
2023-06-16 10:00:00,196.43,196.93,196.18,196.88,5803.0,189.434,189.9161,189.1929,189.8679,5803.0
2023-06-16 10:05:00,196.96,197.25,196.75,197.07,17615.0,189.9451,190.2248,189.7426,190.0512,17615.0
2023-06-16 10:10:00,197.09,197.61,196.9,197.05,34862.0,190.0704,190.5719,189.8872,190.0319,34862.0
2023-06-16 10:15:00,197.08,197.35,196.79,196.95,10281.0,190.0608,190.3212,189.7811,189.9354,10281.0
2023-06-16 10:20:00,196.88,197.41,196.88,197.28,9973.0,189.8679,190.3791,189.8679,190.2537,9973.0
2023-06-16 10:25:00,197.23,197.32,196.92,197.32,11396.0,190.2055,190.2923,189.9065,190.2923,11396.0
2023-06-16 10:30:00,197.23,197.46,197.05,197.34,11093.0,190.2055,190.4273,190.0319,190.3115,11093.0
2023-06-16 10:35:00,197.34,197.35,196.69,196.85,11042.0,190.3115,190.3212,189.6847,189.839,11042.0
2023-06-16 10:40:00,196.91,196.91,196.0,196.0,8749.0,189.8969,189.8969,189.0193,189.0193,8749.0
2023-06-16 10:45:00,195.85,196.04,195.49,195.88,5532.0,188.8746,189.0578,188.5274,188.9035,5532.0
2023-06-16 10:50:00,195.91,196.1,195.81,196.1,2771.0,188.9325,189.1157,188.836,189.1157,2771.0
2023-06-16 10:55:00,196.04,196.4,196.04,196.04,6301.0,189.0578,189.405,189.0578,189.0578,6301.0
2023-06-16 11:00:00,196.01,196.1,195.83,195.88,5667.0,189.0289,189.1157,188.8553,188.9035,5667.0
2023-06-16 11:05:00,195.92,196.38,195.8,196.38,7267.0,188.9421,189.3857,188.8264,189.3857,7267.0
2023-06-16 11:10:00,196.3,196.54,196.12,196.37,7967.0,189.3086,189.54,189.135,189.3761,7967.0
2023-06-16 11:15:00,196.3,196.44,196.17,196.17,7707.0,189.3086,189.4436,189.1832,189.1832,7707.0
2023-06-16 11:20:00,196.25,196.35,195.88,196.18,10533.0,189.2604,189.3568,188.9035,189.1929,10533.0
2023-06-16 11:25:00,196.23,196.28,195.68,195.71,5430.0,189.2411,189.2893,188.7107,188.7396,5430.0
2023-06-16 11:30:00,195.83,196.44,195.83,196.29,5467.0,188.8553,189.4436,188.8553,189.2989,5467.0
2023-06-16 11:35:00,196.28,196.28,195.55,195.85,32351.0,189.2893,189.2893,188.5853,188.8746,32351.0
2023-06-16 11:40:00,196.02,196.26,195.98,196.18,27785.0,189.0386,189.27,189.0,189.1929,27785.0
2023-06-16 11:45:00,196.28,196.53,196.0,196.12,7463.0,189.2893,189.5304,189.0193,189.135,7463.0
2023-06-16 11:50:00,196.13,196.73,195.92,196.73,6957.0,189.1446,189.7233,188.9421,189.7233,6957.0
2023-06-16 11:55:00,196.67,196.89,196.57,196.81,9767.0,189.6654,189.8776,189.569,189.8004,9767.0
2023-06-16 12:00:00,196.8,197.24,196.68,197.05,16301.0,189.7908,190.2151,189.6751,190.0319,16301.0
2023-06-16 12:05:00,197.12,197.15,196.85,197.12,10686.0,190.0994,190.1283,189.839,190.0994,10686.0
2023-06-16 12:10:00,197.13,197.43,197.12,197.28,19988.0,190.109,190.3983,190.0994,190.2537,19988.0
2023-06-16 12:15:00,197.28,197.59,197.23,197.5,8495.0,190.2537,190.5526,190.2055,190.4658,8495.0
2023-06-16 12:20:00,197.55,197.79,197.3,197.79,9198.0,190.5141,190.7455,190.273,190.7455,9198.0
2023-06-16 12:25:00,197.77,197.96,197.75,197.92,13370.0,190.7262,190.9095,190.7069,190.8709,13370.0
2023-06-16 12:30:00,197.93,198.37,197.86,198.27,11168.0,190.8805,191.3049,190.813,191.2084,11168.0
2023-06-16 12:35:00,198.23,198.38,198.14,198.36,7135.0,191.1698,191.3145,191.0831,191.2952,7135.0
2023-06-16 12:40:00,198.37,198.55,198.31,198.44,8386.0,191.3049,191.4784,191.247,191.3724,8386.0
2023-06-16 12:45:00,198.39,198.73,198.39,198.54,10855.0,191.3241,191.652,191.3241,191.4688,10855.0
2023-06-16 12:50:00,198.6,198.88,198.47,198.88,9570.0,191.5267,191.7967,191.4013,191.7967,9570.0
2023-06-16 12:55:00,198.83,199.09,198.72,198.72,15542.0,191.7485,191.9992,191.6424,191.6424,15542.0
2023-06-16 13:00:00,198.77,198.82,198.5,198.51,9894.0,191.6906,191.7388,191.4302,191.4399,9894.0
2023-06-16 13:05:00,198.53,198.53,197.99,198.03,6355.0,191.4592,191.4592,190.9384,190.977,6355.0
2023-06-16 13:10:00,197.99,198.08,197.66,198.05,7949.0,190.9384,191.0252,190.6201,190.9963,7949.0
2023-06-16 13:15:00,198.11,198.24,198.05,198.1,7198.0,191.0541,191.1795,190.9963,191.0445,7198.0
2023-06-16 13:20:00,198.08,198.36,197.98,198.31,3961.0,191.0252,191.2952,190.9288,191.247,3961.0
2023-06-16 13:25:00,198.3,198.55,198.16,198.22,8648.0,191.2374,191.4784,191.1023,191.1602,8648.0
2023-06-16 13:30:00,198.25,198.3,198.01,198.09,6164.0,191.1891,191.2374,190.9577,191.0348,6164.0
2023-06-16 13:35:00,198.09,198.25,198.0,198.25,5122.0,191.0348,191.1891,190.948,191.1891,5122.0
2023-06-16 13:40:00,198.31,198.35,198.0,198.14,9610.0,191.247,191.2856,190.948,191.0831,9610.0
2023-06-16 13:45:00,198.07,198.11,197.72,197.8,5634.0,191.0155,191.0541,190.678,190.7552,5634.0
2023-06-16 13:50:00,197.84,198.19,197.83,198.19,3316.0,190.7937,191.1313,190.7841,191.1313,3316.0
2023-06-16 13:55:00,198.13,198.18,197.94,198.15,5754.0,191.0734,191.1216,190.8902,191.0927,5754.0
2023-06-16 14:00:00,198.12,198.2,197.75,197.85,7097.0,191.0638,191.1409,190.7069,190.8034,7097.0
2023-06-16 14:05:00,197.82,198.03,197.82,197.97,2927.0,190.7744,190.977,190.7744,190.9191,2927.0
2023-06-16 14:10:00,198.02,198.04,197.54,197.55,7029.0,190.9673,190.9866,190.5044,190.5141,7029.0
2023-06-16 14:15:00,197.54,197.68,197.47,197.58,4456.0,190.5044,190.6394,190.4369,190.543,4456.0
2023-06-16 14:20:00,197.55,197.65,197.41,197.61,6004.0,190.5141,190.6105,190.3791,190.5719,6004.0
2023-06-16 14:25:00,197.57,198.0,197.57,198.0,4218.0,190.5334,190.948,190.5334,190.948,4218.0
2023-06-16 14:30:00,197.99,197.99,197.6,197.72,8627.0,190.9384,190.9384,190.5623,190.678,8627.0
2023-06-16 14:35:00,197.7,197.74,197.49,197.68,16234.0,190.6587,190.6973,190.4562,190.6394,16234.0
2023-06-16 14:40:00,197.69,197.74,197.54,197.6,9562.0,190.6491,190.6973,190.5044,190.5623,9562.0
2023-06-16 14:45:00,197.61,197.73,197.55,197.68,6036.0,190.5719,190.6877,190.5141,190.6394,6036.0
2023-06-16 14:50:00,197.7,198.14,197.57,197.98,63097.0,190.6587,191.0831,190.5334,190.9288,63097.0
2023-06-16 14:55:00,198.01,198.05,197.81,197.81,7871.0,190.9577,190.9963,190.7648,190.7648,7871.0
2023-06-16 15:00:00,197.91,197.96,197.4,197.65,8199.0,190.8612,190.9095,190.3694,190.6105,8199.0
2023-06-16 15:05:00,197.69,197.83,197.54,197.7,8818.0,190.6491,190.7841,190.5044,190.6587,8818.0
2023-06-16 15:10:00,197.66,197.69,197.31,197.31,8488.0,190.6201,190.6491,190.2826,190.2826,8488.0
2023-06-16 15:15:00,197.33,197.53,197.19,197.49,12215.0,190.3019,190.4948,190.1669,190.4562,12215.0
2023-06-16 15:20:00,197.6,197.68,197.22,197.46,32004.0,190.5623,190.6394,190.1958,190.4273,32004.0
2023-06-16 15:25:00,197.42,197.57,197.31,197.49,6102.0,190.3887,190.5334,190.2826,190.4562,6102.0
2023-06-16 15:30:00,197.48,198.15,197.47,198.15,9336.0,190.4466,191.0927,190.4369,191.0927,9336.0
2023-06-16 15:35:00,198.2,198.35,197.91,198.27,13175.0,191.1409,191.2856,190.8612,191.2084,13175.0
2023-06-16 15:40:00,198.23,198.26,197.82,197.84,14524.0,191.1698,191.1988,190.7744,190.7937,14524.0
2023-06-16 15:45:00,197.89,198.44,197.88,198.21,23993.0,190.842,191.3724,190.8323,191.1506,23993.0
2023-06-16 15:50:00,198.15,199.18,198.15,198.58,70214.0,191.0927,192.086,191.0927,191.5074,70214.0
2023-06-16 15:55:00,198.54,198.54,197.75,197.87,106797.0,191.4688,191.4688,190.7069,190.8227,106797.0
2023-06-20 09:30:00,195.31,197.91,195.01,197.91,48178.0,188.3538,190.8612,188.0645,190.8612,48178.0
2023-06-20 09:35:00,197.79,197.85,196.42,196.48,13445.0,190.7455,190.8034,189.4243,189.4822,13445.0
2023-06-20 09:40:00,196.49,196.75,196.21,196.24,24428.0,189.4918,189.7426,189.2218,189.2507,24428.0
2023-06-20 09:45:00,196.2,196.21,195.6,195.87,18225.0,189.2121,189.2218,188.6335,188.8939,18225.0
2023-06-20 09:50:00,195.87,196.24,195.59,195.59,54294.0,188.8939,189.2507,188.6239,188.6239,54294.0
2023-06-20 09:55:00,195.33,195.33,194.53,194.66,11306.0,188.3731,188.3731,187.6016,187.727,11306.0
2023-06-20 10:00:00,194.83,194.91,194.13,194.71,44878.0,187.8909,187.9681,187.2159,187.7752,44878.0
2023-06-20 10:05:00,194.71,194.83,194.12,194.3,18223.0,187.7752,187.8909,187.2062,187.3798,18223.0
2023-06-20 10:10:00,194.28,194.76,194.14,194.14,13335.0,187.3605,187.8234,187.2255,187.2255,13335.0
2023-06-20 10:15:00,194.19,194.22,193.56,193.77,10637.0,187.2737,187.3027,186.6662,186.8687,10637.0
2023-06-20 10:20:00,193.75,193.93,193.38,193.87,8361.0,186.8494,187.023,186.4926,186.9651,8361.0
2023-06-20 10:25:00,193.77,193.98,193.29,193.91,9254.0,186.8687,187.0712,186.4058,187.0037,9254.0
2023-06-20 10:30:00,193.89,194.42,193.76,194.03,8018.0,186.9844,187.4955,186.859,187.1194,8018.0
2023-06-20 10:35:00,193.96,194.04,193.61,193.65,23033.0,187.0519,187.1291,186.7144,186.753,23033.0
2023-06-20 10:40:00,193.65,194.36,193.65,194.22,24592.0,186.753,187.4377,186.753,187.3027,24592.0
2023-06-20 10:45:00,194.24,194.58,194.21,194.28,7080.0,187.322,187.6498,187.293,187.3605,7080.0
2023-06-20 10:50:00,194.27,194.37,194.03,194.27,14526.0,187.3509,187.4473,187.1194,187.3509,14526.0
2023-06-20 10:55:00,194.25,194.26,193.95,194.13,8994.0,187.3316,187.3412,187.0423,187.2159,8994.0
2023-06-20 11:00:00,194.22,194.98,194.18,194.78,9949.0,187.3027,188.0356,187.2641,187.8427,9949.0
2023-06-20 11:05:00,194.8,194.85,194.35,194.39,10491.0,187.862,187.9102,187.428,187.4666,10491.0
2023-06-20 11:10:00,194.28,194.28,193.84,193.85,12282.0,187.3605,187.3605,186.9362,186.9458,12282.0
2023-06-20 11:15:00,194.0,194.0,193.59,193.64,17844.0,187.0905,187.0905,186.6951,186.7433,17844.0
2023-06-20 11:20:00,193.63,193.68,193.27,193.57,10424.0,186.7337,186.7819,186.3865,186.6758,10424.0
2023-06-20 11:25:00,193.55,193.73,193.54,193.64,9404.0,186.6565,186.8301,186.6469,186.7433,9404.0
2023-06-20 11:30:00,193.74,194.12,193.74,194.02,14902.0,186.8398,187.2062,186.8398,187.1098,14902.0
2023-06-20 11:35:00,194.09,194.12,193.94,194.0,6280.0,187.1773,187.2062,187.0326,187.0905,6280.0
2023-06-20 11:40:00,194.03,194.1,193.73,193.73,8541.0,187.1194,187.1869,186.8301,186.8301,8541.0
2023-06-20 11:45:00,193.71,194.17,193.7,194.07,8604.0,186.8108,187.2544,186.8012,187.158,8604.0
2023-06-20 11:50:00,194.07,194.27,194.01,194.15,5389.0,187.158,187.3509,187.1001,187.2352,5389.0
2023-06-20 11:55:00,194.15,194.49,194.12,194.17,11010.0,187.2352,187.5631,187.2062,187.2544,11010.0
2023-06-20 12:00:00,194.18,194.67,194.17,194.39,6177.0,187.2641,187.7366,187.2544,187.4666,6177.0
2023-06-20 12:05:00,194.39,194.66,194.16,194.27,9388.0,187.4666,187.727,187.2448,187.3509,9388.0
2023-06-20 12:10:00,194.25,194.62,194.24,194.31,16637.0,187.3316,187.6884,187.322,187.3895,16637.0
2023-06-20 12:15:00,194.3,194.52,194.19,194.36,6321.0,187.3798,187.592,187.2737,187.4377,6321.0
2023-06-20 12:20:00,194.39,195.07,194.36,195.07,7988.0,187.4666,188.1224,187.4377,188.1224,7988.0
2023-06-20 12:25:00,195.12,195.48,195.06,195.38,5181.0,188.1706,188.5178,188.1127,188.4214,5181.0
2023-06-20 12:30:00,195.31,195.6,195.31,195.51,4668.0,188.3538,188.6335,188.3538,188.5467,4668.0
2023-06-20 12:35:00,195.57,196.0,195.57,195.81,5114.0,188.6046,189.0193,188.6046,188.836,5114.0
2023-06-20 12:40:00,195.85,196.24,195.85,195.99,5973.0,188.8746,189.2507,188.8746,189.0096,5973.0
2023-06-20 12:45:00,196.03,196.08,195.76,195.91,7414.0,189.0482,189.0964,188.7878,188.9325,7414.0
2023-06-20 12:50:00,195.98,196.05,195.83,196.05,11317.0,189.0,189.0675,188.8553,189.0675,11317.0
2023-06-20 12:55:00,196.02,196.12,195.81,195.94,6409.0,189.0386,189.135,188.836,188.9614,6409.0
2023-06-20 13:00:00,195.96,195.97,195.49,195.64,6754.0,188.9807,188.9903,188.5274,188.6721,6754.0
2023-06-20 13:05:00,195.56,195.79,195.45,195.63,5270.0,188.5949,188.8167,188.4889,188.6624,5270.0
2023-06-20 13:10:00,195.63,195.72,195.41,195.66,8703.0,188.6624,188.7492,188.4503,188.6914,8703.0
2023-06-20 13:15:00,195.61,195.81,195.61,195.76,6153.0,188.6432,188.836,188.6432,188.7878,6153.0
2023-06-20 13:20:00,195.7,196.01,195.6,195.98,6691.0,188.73,189.0289,188.6335,189.0,6691.0
2023-06-20 13:25:00,195.99,195.99,195.66,195.69,4546.0,189.0096,189.0096,188.6914,188.7203,4546.0
2023-06-20 13:30:00,195.64,196.0,195.63,195.92,1681.0,188.6721,189.0193,188.6624,188.9421,1681.0
2023-06-20 13:35:00,196.01,196.23,195.81,195.81,6100.0,189.0289,189.2411,188.836,188.836,6100.0
2023-06-20 13:40:00,195.81,196.07,195.79,195.82,3282.0,188.836,189.0868,188.8167,188.8457,3282.0
2023-06-20 13:45:00,195.85,196.1,195.85,196.03,3237.0,188.8746,189.1157,188.8746,189.0482,3237.0
2023-06-20 13:50:00,195.99,195.99,195.54,195.54,3247.0,189.0096,189.0096,188.5757,188.5757,3247.0
2023-06-20 13:55:00,195.53,195.65,195.34,195.38,2689.0,188.566,188.6817,188.3828,188.4214,2689.0
2023-06-20 14:00:00,195.46,195.64,195.37,195.6,3279.0,188.4985,188.6721,188.4117,188.6335,3279.0
2023-06-20 14:05:00,195.55,195.68,195.29,195.29,6153.0,188.5853,188.7107,188.3346,188.3346,6153.0
2023-06-20 14:10:00,195.3,195.52,195.3,195.44,2325.0,188.3442,188.5564,188.3442,188.4792,2325.0
2023-06-20 14:15:00,195.52,195.63,195.39,195.55,5250.0,188.5564,188.6624,188.431,188.5853,5250.0
2023-06-20 14:20:00,195.53,195.64,195.39,195.48,3432.0,188.566,188.6721,188.431,188.5178,3432.0
2023-06-20 14:25:00,195.56,195.68,195.46,195.68,3899.0,188.5949,188.7107,188.4985,188.7107,3899.0
2023-06-20 14:30:00,195.72,195.72,195.33,195.35,2994.0,188.7492,188.7492,188.3731,188.3924,2994.0
2023-06-20 14:35:00,195.36,195.44,194.99,195.03,6130.0,188.4021,188.4792,188.0452,188.0838,6130.0
2023-06-20 14:40:00,195.08,195.15,194.84,194.9,4210.0,188.132,188.1995,187.9006,187.9584,4210.0
2023-06-20 14:45:00,194.89,194.89,194.72,194.84,5578.0,187.9488,187.9488,187.7849,187.9006,5578.0
2023-06-20 14:50:00,194.86,194.96,194.7,194.7,5561.0,187.9199,188.0163,187.7656,187.7656,5561.0
2023-06-20 14:55:00,194.73,194.96,194.65,194.91,7694.0,187.7945,188.0163,187.7174,187.9681,7694.0
2023-06-20 15:00:00,194.94,194.94,194.6,194.61,4100.0,187.997,187.997,187.6691,187.6788,4100.0
2023-06-20 15:05:00,194.63,194.73,194.54,194.73,5328.0,187.6981,187.7945,187.6113,187.7945,5328.0
2023-06-20 15:10:00,194.7,194.79,194.57,194.77,2736.0,187.7656,187.8524,187.6402,187.8331,2736.0
2023-06-20 15:15:00,194.73,194.75,194.47,194.7,4241.0,187.7945,187.8138,187.5438,187.7656,4241.0
2023-06-20 15:20:00,194.63,194.78,194.57,194.73,5184.0,187.6981,187.8427,187.6402,187.7945,5184.0
2023-06-20 15:25:00,194.73,195.03,194.73,195.03,4743.0,187.7945,188.0838,187.7945,188.0838,4743.0
2023-06-20 15:30:00,194.99,195.15,194.93,194.93,6883.0,188.0452,188.1995,187.9874,187.9874,6883.0
2023-06-20 15:35:00,194.88,195.24,194.88,195.24,3787.0,187.9392,188.2863,187.9392,188.2863,3787.0
2023-06-20 15:40:00,195.27,195.5,195.08,195.5,5754.0,188.3153,188.5371,188.132,188.5371,5754.0
2023-06-20 15:45:00,195.49,195.77,195.45,195.77,7095.0,188.5274,188.7975,188.4889,188.7975,7095.0
2023-06-20 15:50:00,195.72,195.92,195.54,195.73,29551.0,188.7492,188.9421,188.5757,188.7589,29551.0
2023-06-20 15:55:00,195.46,195.55,195.2,195.39,67518.0,188.4985,188.5853,188.2478,188.431,67518.0
2023-06-21 09:30:00,194.24,194.96,194.05,194.47,25694.0,187.322,188.0163,187.1387,187.5438,25694.0
2023-06-21 09:35:00,194.51,195.61,194.4,195.61,9642.0,187.5823,188.6432,187.4763,188.6432,9642.0
2023-06-21 09:40:00,195.75,195.82,194.53,194.53,5724.0,188.7782,188.8457,187.6016,187.6016,5724.0
2023-06-21 09:45:00,194.35,194.71,193.82,194.66,12264.0,187.428,187.7752,186.9169,187.727,12264.0
2023-06-21 09:50:00,194.77,194.9,194.35,194.5,4373.0,187.8331,187.9584,187.428,187.5727,4373.0
2023-06-21 09:55:00,194.77,195.0,194.41,194.72,6322.0,187.8331,188.0549,187.4859,187.7849,6322.0
2023-06-21 10:00:00,194.78,194.97,194.26,194.44,9124.0,187.8427,188.026,187.3412,187.5148,9124.0
2023-06-21 10:05:00,194.5,194.78,194.14,194.39,8782.0,187.5727,187.8427,187.2255,187.4666,8782.0
2023-06-21 10:10:00,194.59,195.25,194.59,195.18,5639.0,187.6595,188.296,187.6595,188.2285,5639.0
2023-06-21 10:15:00,195.11,195.47,194.9,194.9,4053.0,188.161,188.5081,187.9584,187.9584,4053.0
2023-06-21 10:20:00,194.92,195.25,194.52,195.04,7417.0,187.9777,188.296,187.592,188.0935,7417.0
2023-06-21 10:25:00,195.03,195.22,194.67,195.0,7686.0,188.0838,188.2671,187.7366,188.0549,7686.0
2023-06-21 10:30:00,195.16,195.28,194.93,195.16,6753.0,188.2092,188.3249,187.9874,188.2092,6753.0
2023-06-21 10:35:00,195.14,195.14,194.39,194.83,12095.0,188.1899,188.1899,187.4666,187.8909,12095.0
2023-06-21 10:40:00,194.82,194.91,194.15,194.15,10195.0,187.8813,187.9681,187.2352,187.2352,10195.0
2023-06-21 10:45:00,194.19,194.2,193.39,193.47,13020.0,187.2737,187.2834,186.5022,186.5794,13020.0
2023-06-21 10:50:00,193.41,193.8,193.26,193.66,21722.0,186.5215,186.8976,186.3769,186.7626,21722.0
2023-06-21 10:55:00,193.72,194.01,193.6,193.95,11649.0,186.8205,187.1001,186.7047,187.0423,11649.0
2023-06-21 11:00:00,194.07,194.29,193.71,193.72,12495.0,187.158,187.3702,186.8108,186.8205,12495.0
2023-06-21 11:05:00,193.76,193.93,192.83,192.85,10397.0,186.859,187.023,185.9622,185.9815,10397.0
2023-06-21 11:10:00,192.79,193.16,192.77,193.16,11980.0,185.9236,186.2804,185.9043,186.2804,11980.0
2023-06-21 11:15:00,193.17,193.27,192.74,192.78,11876.0,186.2901,186.3865,185.8754,185.914,11876.0
2023-06-21 11:20:00,192.78,193.52,192.77,193.47,11782.0,185.914,186.6276,185.9043,186.5794,11782.0
2023-06-21 11:25:00,193.45,193.68,193.3,193.65,15081.0,186.5601,186.7819,186.4154,186.753,15081.0
2023-06-21 11:30:00,193.58,193.72,193.35,193.35,6062.0,186.6855,186.8205,186.4637,186.4637,6062.0
2023-06-21 11:35:00,193.33,193.96,193.33,193.87,7072.0,186.4444,187.0519,186.4444,186.9651,7072.0
2023-06-21 11:40:00,193.8,193.93,193.69,193.69,5446.0,186.8976,187.023,186.7915,186.7915,5446.0
2023-06-21 11:45:00,193.52,193.68,193.4,193.4,7795.0,186.6276,186.7819,186.5119,186.5119,7795.0
2023-06-21 11:50:00,193.47,193.53,193.14,193.34,7878.0,186.5794,186.6372,186.2611,186.454,7878.0
2023-06-21 11:55:00,193.41,193.44,193.01,193.01,5212.0,186.5215,186.5504,186.1358,186.1358,5212.0
2023-06-21 12:00:00,193.05,193.37,192.81,193.34,23230.0,186.1743,186.4829,185.9429,186.454,23230.0
2023-06-21 12:05:00,193.35,193.56,193.28,193.34,16652.0,186.4637,186.6662,186.3961,186.454,16652.0
2023-06-21 12:10:00,193.3,193.32,193.01,193.32,6105.0,186.4154,186.4347,186.1358,186.4347,6105.0
2023-06-21 12:15:00,193.24,193.95,193.22,193.72,8304.0,186.3576,187.0423,186.3383,186.8205,8304.0
2023-06-21 12:20:00,193.73,193.93,193.51,193.85,5313.0,186.8301,187.023,186.618,186.9458,5313.0
2023-06-21 12:25:00,193.87,194.03,193.67,193.97,6967.0,186.9651,187.1194,186.7723,187.0616,6967.0
2023-06-21 12:30:00,194.01,194.02,193.69,193.7,8452.0,187.1001,187.1098,186.7915,186.8012,8452.0
2023-06-21 12:35:00,193.61,193.72,193.55,193.59,2906.0,186.7144,186.8205,186.6565,186.6951,2906.0
2023-06-21 12:40:00,193.61,193.84,193.55,193.73,5346.0,186.7144,186.9362,186.6565,186.8301,5346.0
2023-06-21 12:45:00,193.7,193.7,193.33,193.34,4007.0,186.8012,186.8012,186.4444,186.454,4007.0
2023-06-21 12:50:00,193.29,193.62,193.27,193.4,6115.0,186.4058,186.724,186.3865,186.5119,6115.0
2023-06-21 12:55:00,193.33,193.49,193.23,193.39,3824.0,186.4444,186.5987,186.3479,186.5022,3824.0
2023-06-21 13:00:00,193.34,193.36,192.97,193.29,6794.0,186.454,186.4733,186.0972,186.4058,6794.0
2023-06-21 13:05:00,193.29,193.5,193.23,193.42,4525.0,186.4058,186.6083,186.3479,186.5312,4525.0
2023-06-21 13:10:00,193.5,193.5,193.09,193.15,4302.0,186.6083,186.6083,186.2129,186.2708,4302.0
2023-06-21 13:15:00,193.09,193.26,193.09,193.16,4250.0,186.2129,186.3769,186.2129,186.2804,4250.0
2023-06-21 13:20:00,193.16,193.28,193.08,193.11,4793.0,186.2804,186.3961,186.2033,186.2322,4793.0
2023-06-21 13:25:00,193.15,193.39,193.09,193.34,7331.0,186.2708,186.5022,186.2129,186.454,7331.0
2023-06-21 13:30:00,193.26,193.61,193.2,193.55,3669.0,186.3769,186.7144,186.319,186.6565,3669.0
2023-06-21 13:35:00,193.54,193.95,193.49,193.95,3906.0,186.6469,187.0423,186.5987,187.0423,3906.0
2023-06-21 13:40:00,193.9,194.04,193.8,193.84,5672.0,186.9941,187.1291,186.8976,186.9362,5672.0
2023-06-21 13:45:00,193.86,193.97,193.77,193.77,6263.0,186.9555,187.0616,186.8687,186.8687,6263.0
2023-06-21 13:50:00,193.82,194.02,193.8,193.9,3898.0,186.9169,187.1098,186.8976,186.9941,3898.0
2023-06-21 13:55:00,193.86,194.05,193.84,193.98,3538.0,186.9555,187.1387,186.9362,187.0712,3538.0
2023-06-21 14:00:00,194.02,194.02,193.76,193.83,4084.0,187.1098,187.1098,186.859,186.9266,4084.0
2023-06-21 14:05:00,193.81,194.21,193.8,194.05,4338.0,186.9073,187.293,186.8976,187.1387,4338.0
2023-06-21 14:10:00,194.05,194.25,194.03,194.22,3671.0,187.1387,187.3316,187.1194,187.3027,3671.0
2023-06-21 14:15:00,194.25,194.52,194.25,194.48,6933.0,187.3316,187.592,187.3316,187.5534,6933.0
2023-06-21 14:20:00,194.49,194.53,194.3,194.51,5194.0,187.5631,187.6016,187.3798,187.5823,5194.0
2023-06-21 14:25:00,194.41,194.54,194.34,194.53,1811.0,187.4859,187.6113,187.4184,187.6016,1811.0
2023-06-21 14:30:00,194.57,194.73,194.49,194.68,4854.0,187.6402,187.7945,187.5631,187.7463,4854.0
2023-06-21 14:35:00,194.62,194.62,194.38,194.52,3400.0,187.6884,187.6884,187.457,187.592,3400.0
2023-06-21 14:40:00,194.55,194.56,194.46,194.55,3334.0,187.6209,187.6306,187.5341,187.6209,3334.0
2023-06-21 14:45:00,194.58,194.58,194.3,194.43,5511.0,187.6498,187.6498,187.3798,187.5052,5511.0
2023-06-21 14:50:00,194.39,194.62,194.28,194.55,4797.0,187.4666,187.6884,187.3605,187.6209,4797.0
2023-06-21 14:55:00,194.52,194.58,194.43,194.54,26553.0,187.592,187.6498,187.5052,187.6113,26553.0
2023-06-21 15:00:00,194.53,194.53,193.97,193.97,5137.0,187.6016,187.6016,187.0616,187.0616,5137.0
2023-06-21 15:05:00,193.96,194.01,193.76,193.88,8914.0,187.0519,187.1001,186.859,186.9748,8914.0
2023-06-21 15:10:00,193.92,194.23,193.92,194.16,4067.0,187.0134,187.3123,187.0134,187.2448,4067.0
2023-06-21 15:15:00,194.19,194.23,194.03,194.16,4798.0,187.2737,187.3123,187.1194,187.2448,4798.0
2023-06-21 15:20:00,194.14,194.14,193.82,193.82,8346.0,187.2255,187.2255,186.9169,186.9169,8346.0
2023-06-21 15:25:00,193.81,193.88,193.59,193.66,7739.0,186.9073,186.9748,186.6951,186.7626,7739.0
2023-06-21 15:30:00,193.64,193.69,193.27,193.33,11336.0,186.7433,186.7915,186.3865,186.4444,11336.0
2023-06-21 15:35:00,193.32,193.33,192.93,193.19,10795.0,186.4347,186.4444,186.0586,186.3094,10795.0
2023-06-21 15:40:00,193.18,193.59,193.14,193.49,18511.0,186.2997,186.6951,186.2611,186.5987,18511.0
2023-06-21 15:45:00,193.48,193.79,193.37,193.71,16224.0,186.589,186.888,186.4829,186.8108,16224.0
2023-06-21 15:50:00,193.64,193.99,193.54,193.63,45386.0,186.7433,187.0809,186.6469,186.7337,45386.0
2023-06-21 15:55:00,193.67,193.75,193.21,193.24,97072.0,186.7723,186.8494,186.3286,186.3576,97072.0
2023-06-22 09:30:00,191.28,192.1,190.51,191.7,32532.0,184.4674,185.2582,183.7248,184.8724,32532.0
2023-06-22 09:35:00,192.06,192.11,191.07,191.28,13123.0,185.2196,185.2678,184.2649,184.4674,13123.0
2023-06-22 09:40:00,191.17,191.85,191.17,191.75,4454.0,184.3613,185.0171,184.3613,184.9206,4454.0
2023-06-22 09:45:00,191.66,191.84,191.26,191.5,7198.0,184.8338,185.0074,184.4481,184.6795,7198.0
2023-06-22 09:50:00,191.61,191.83,191.42,191.68,4215.0,184.7856,184.9978,184.6024,184.8531,4215.0
2023-06-22 09:55:00,191.65,192.57,191.52,192.28,7201.0,184.8242,185.7114,184.6988,185.4318,7201.0
2023-06-22 10:00:00,192.41,192.59,192.16,192.46,6116.0,185.5571,185.7307,185.316,185.6054,6116.0
2023-06-22 10:05:00,192.49,193.12,192.26,193.04,9865.0,185.6343,186.2418,185.4125,186.1647,9865.0
2023-06-22 10:10:00,193.09,194.09,193.01,194.07,9835.0,186.2129,187.1773,186.1358,187.158,9835.0
2023-06-22 10:15:00,194.12,194.34,193.92,194.27,12394.0,187.2062,187.4184,187.0134,187.3509,12394.0
2023-06-22 10:20:00,194.18,194.37,193.56,193.64,7478.0,187.2641,187.4473,186.6662,186.7433,7478.0
2023-06-22 10:25:00,193.72,194.36,193.66,194.3,9299.0,186.8205,187.4377,186.7626,187.3798,9299.0
2023-06-22 10:30:00,194.34,194.5,194.25,194.31,8790.0,187.4184,187.5727,187.3316,187.3895,8790.0
2023-06-22 10:35:00,194.27,194.3,193.79,193.87,6671.0,187.3509,187.3798,186.888,186.9651,6671.0
2023-06-22 10:40:00,193.91,193.91,193.23,193.37,8740.0,187.0037,187.0037,186.3479,186.4829,8740.0
2023-06-22 10:45:00,193.29,193.78,193.13,193.78,8442.0,186.4058,186.8783,186.2515,186.8783,8442.0
2023-06-22 10:50:00,193.82,193.91,193.39,193.47,5359.0,186.9169,187.0037,186.5022,186.5794,5359.0
2023-06-22 10:55:00,193.47,194.0,193.39,193.9,8681.0,186.5794,187.0905,186.5022,186.9941,8681.0
2023-06-22 11:00:00,193.98,194.44,193.9,194.42,5971.0,187.0712,187.5148,186.9941,187.4955,5971.0
2023-06-22 11:05:00,194.56,194.57,194.29,194.35,3417.0,187.6306,187.6402,187.3702,187.428,3417.0
2023-06-22 11:10:00,194.38,194.42,193.96,194.14,4582.0,187.457,187.4955,187.0519,187.2255,4582.0
2023-06-22 11:15:00,194.2,194.53,194.12,194.48,5690.0,187.2834,187.6016,187.2062,187.5534,5690.0
2023-06-22 11:20:00,194.51,194.67,194.15,194.15,5351.0,187.5823,187.7366,187.2352,187.2352,5351.0
2023-06-22 11:25:00,194.32,194.46,194.22,194.35,5730.0,187.3991,187.5341,187.3027,187.428,5730.0
2023-06-22 11:30:00,194.38,194.91,194.35,194.76,5482.0,187.457,187.9681,187.428,187.8234,5482.0
2023-06-22 11:35:00,194.85,195.07,194.82,194.89,11147.0,187.9102,188.1224,187.8813,187.9488,11147.0
2023-06-22 11:40:00,194.9,195.5,194.9,195.3,8536.0,187.9584,188.5371,187.9584,188.3442,8536.0
2023-06-22 11:45:00,195.28,195.58,195.09,195.17,8070.0,188.3249,188.6142,188.1417,188.2188,8070.0
2023-06-22 11:50:00,195.16,195.24,194.97,195.2,6864.0,188.2092,188.2863,188.026,188.2478,6864.0
2023-06-22 11:55:00,195.16,195.23,194.99,195.21,7863.0,188.2092,188.2767,188.0452,188.2574,7863.0
2023-06-22 12:00:00,195.18,195.19,194.64,194.77,6448.0,188.2285,188.2381,187.7077,187.8331,6448.0
2023-06-22 12:05:00,194.72,194.75,194.39,194.55,5300.0,187.7849,187.8138,187.4666,187.6209,5300.0
2023-06-22 12:10:00,194.6,194.9,194.53,194.58,7524.0,187.6691,187.9584,187.6016,187.6498,7524.0
2023-06-22 12:15:00,194.56,194.64,194.41,194.43,5664.0,187.6306,187.7077,187.4859,187.5052,5664.0
2023-06-22 12:20:00,194.34,194.62,194.34,194.36,3444.0,187.4184,187.6884,187.4184,187.4377,3444.0
2023-06-22 12:25:00,194.36,194.41,194.17,194.26,3999.0,187.4377,187.4859,187.2544,187.3412,3999.0
2023-06-22 12:30:00,194.25,194.81,194.25,194.65,3662.0,187.3316,187.8717,187.3316,187.7174,3662.0
2023-06-22 12:35:00,194.76,194.81,194.34,194.39,3466.0,187.8234,187.8717,187.4184,187.4666,3466.0
2023-06-22 12:40:00,194.34,194.5,194.23,194.35,9779.0,187.4184,187.5727,187.3123,187.428,9779.0
2023-06-22 12:45:00,194.42,194.51,194.24,194.3,3766.0,187.4955,187.5823,187.322,187.3798,3766.0
2023-06-22 12:50:00,194.25,194.36,194.24,194.32,2900.0,187.3316,187.4377,187.322,187.3991,2900.0
2023-06-22 12:55:00,194.38,194.61,194.38,194.55,4277.0,187.457,187.6788,187.457,187.6209,4277.0
2023-06-22 13:00:00,194.5,194.54,193.99,193.99,7362.0,187.5727,187.6113,187.0809,187.0809,7362.0
2023-06-22 13:05:00,194.06,194.26,193.98,194.06,4894.0,187.1484,187.3412,187.0712,187.1484,4894.0
2023-06-22 13:10:00,194.01,194.2,193.98,194.07,3136.0,187.1001,187.2834,187.0712,187.158,3136.0
2023-06-22 13:15:00,194.04,194.19,193.86,194.14,3646.0,187.1291,187.2737,186.9555,187.2255,3646.0
2023-06-22 13:20:00,194.19,194.55,194.13,194.42,5452.0,187.2737,187.6209,187.2159,187.4955,5452.0
2023-06-22 13:25:00,194.47,194.62,194.35,194.43,3898.0,187.5438,187.6884,187.428,187.5052,3898.0
2023-06-22 13:30:00,194.43,194.47,194.23,194.25,3523.0,187.5052,187.5438,187.3123,187.3316,3523.0
2023-06-22 13:35:00,194.27,194.39,194.26,194.28,3850.0,187.3509,187.4666,187.3412,187.3605,3850.0
2023-06-22 13:40:00,194.28,194.42,194.28,194.42,2571.0,187.3605,187.4955,187.3605,187.4955,2571.0
2023-06-22 13:45:00,194.38,194.43,194.31,194.42,2900.0,187.457,187.5052,187.3895,187.4955,2900.0
2023-06-22 13:50:00,194.37,194.42,194.27,194.34,2170.0,187.4473,187.4955,187.3509,187.4184,2170.0
2023-06-22 13:55:00,194.44,194.73,194.44,194.67,4819.0,187.5148,187.7945,187.5148,187.7366,4819.0
2023-06-22 14:00:00,194.68,194.79,194.56,194.74,3198.0,187.7463,187.8524,187.6306,187.8041,3198.0
2023-06-22 14:05:00,194.69,194.71,194.47,194.48,6731.0,187.7559,187.7752,187.5438,187.5534,6731.0
2023-06-22 14:10:00,194.49,194.61,194.43,194.57,2817.0,187.5631,187.6788,187.5052,187.6402,2817.0
2023-06-22 14:15:00,194.51,194.51,194.3,194.3,1899.0,187.5823,187.5823,187.3798,187.3798,1899.0
2023-06-22 14:20:00,194.33,194.47,194.25,194.47,1400.0,187.4087,187.5438,187.3316,187.5438,1400.0
2023-06-22 14:25:00,194.47,194.61,194.39,194.6,3059.0,187.5438,187.6788,187.4666,187.6691,3059.0
2023-06-22 14:30:00,194.59,194.76,194.32,194.46,4630.0,187.6595,187.8234,187.3991,187.5341,4630.0
2023-06-22 14:35:00,194.4,194.6,194.38,194.6,2706.0,187.4763,187.6691,187.457,187.6691,2706.0
2023-06-22 14:40:00,194.53,194.88,194.52,194.86,55455.0,187.6016,187.9392,187.592,187.9199,55455.0
2023-06-22 14:45:00,194.89,194.95,194.75,194.84,4615.0,187.9488,188.0067,187.8138,187.9006,4615.0
2023-06-22 14:50:00,194.83,194.9,194.79,194.87,4302.0,187.8909,187.9584,187.8524,187.9295,4302.0
2023-06-22 14:55:00,194.92,195.03,194.78,194.94,5537.0,187.9777,188.0838,187.8427,187.997,5537.0
2023-06-22 15:00:00,195.01,195.25,194.96,195.23,7496.0,188.0645,188.296,188.0163,188.2767,7496.0
2023-06-22 15:05:00,195.21,195.46,195.15,195.19,5813.0,188.2574,188.4985,188.1995,188.2381,5813.0
2023-06-22 15:10:00,195.07,195.16,194.95,195.05,6298.0,188.1224,188.2092,188.0067,188.1031,6298.0
2023-06-22 15:15:00,194.97,195.1,194.75,194.84,5767.0,188.026,188.1513,187.8138,187.9006,5767.0
2023-06-22 15:20:00,194.82,194.82,194.58,194.71,6100.0,187.8813,187.8813,187.6498,187.7752,6100.0
2023-06-22 15:25:00,194.71,194.71,194.46,194.49,5371.0,187.7752,187.7752,187.5341,187.5631,5371.0
2023-06-22 15:30:00,194.43,194.52,194.25,194.27,14408.0,187.5052,187.592,187.3316,187.3509,14408.0
2023-06-22 15:35:00,194.28,194.56,194.28,194.56,9026.0,187.3605,187.6306,187.3605,187.6306,9026.0
2023-06-22 15:40:00,194.63,194.67,194.51,194.56,10150.0,187.6981,187.7366,187.5823,187.6306,10150.0
2023-06-22 15:45:00,194.58,194.6,194.28,194.35,11694.0,187.6498,187.6691,187.3605,187.428,11694.0
2023-06-22 15:50:00,194.4,194.57,194.22,194.4,21303.0,187.4763,187.6402,187.3027,187.4763,21303.0
2023-06-22 15:55:00,194.43,194.72,194.2,194.7,60797.0,187.5052,187.7849,187.2834,187.7656,60797.0
2023-06-23 09:30:00,190.5,191.93,190.44,191.93,56388.0,183.7152,185.0942,183.6573,185.0942,56388.0
2023-06-23 09:35:00,191.81,191.93,190.94,191.05,10367.0,184.9785,185.0942,184.1395,184.2456,10367.0
2023-06-23 09:40:00,191.08,191.22,190.08,190.77,14988.0,184.2745,184.4095,183.3101,183.9755,14988.0
2023-06-23 09:45:00,190.74,190.85,190.04,190.44,11372.0,183.9466,184.0527,183.2715,183.6573,11372.0
2023-06-23 09:50:00,190.43,191.08,190.43,190.99,8843.0,183.6477,184.2745,183.6477,184.1877,8843.0
2023-06-23 09:55:00,191.01,191.29,190.54,190.81,7740.0,184.207,184.477,183.7537,184.0141,7740.0
2023-06-23 10:00:00,190.93,191.41,190.88,191.12,3633.0,184.1298,184.5927,184.0816,184.3131,3633.0
2023-06-23 10:05:00,191.15,191.79,191.02,191.63,9607.0,184.342,184.9592,184.2166,184.8049,9607.0
2023-06-23 10:10:00,191.69,191.87,191.5,191.65,12470.0,184.8628,185.0364,184.6795,184.8242,12470.0
2023-06-23 10:15:00,191.51,191.76,191.51,191.75,4728.0,184.6892,184.9303,184.6892,184.9206,4728.0
2023-06-23 10:20:00,191.71,191.77,191.08,191.42,3747.0,184.8821,184.9399,184.2745,184.6024,3747.0
2023-06-23 10:25:00,191.48,191.48,191.16,191.38,10055.0,184.6603,184.6603,184.3517,184.5638,10055.0
2023-06-23 10:30:00,191.41,191.65,191.38,191.52,5534.0,184.5927,184.8242,184.5638,184.6988,5534.0
2023-06-23 10:35:00,191.46,191.68,191.37,191.68,4360.0,184.641,184.8531,184.5542,184.8531,4360.0
2023-06-23 10:40:00,191.69,191.77,191.44,191.58,5607.0,184.8628,184.9399,184.6217,184.7567,5607.0
2023-06-23 10:45:00,191.59,191.63,190.91,190.92,2500.0,184.7663,184.8049,184.1106,184.1202,2500.0
2023-06-23 10:50:00,190.85,191.05,190.63,190.69,12965.0,184.0527,184.2456,183.8405,183.8984,12965.0
2023-06-23 10:55:00,190.69,190.84,190.47,190.81,5119.0,183.8984,184.043,183.6862,184.0141,5119.0
2023-06-23 11:00:00,190.87,190.98,190.49,190.53,4752.0,184.072,184.1781,183.7055,183.7441,4752.0
2023-06-23 11:05:00,190.47,190.59,190.09,190.09,7063.0,183.6862,183.802,183.3198,183.3198,7063.0
2023-06-23 11:10:00,190.12,190.15,189.81,189.81,5707.0,183.3487,183.3776,183.0497,183.0497,5707.0
2023-06-23 11:15:00,189.79,190.1,189.75,189.81,5025.0,183.0304,183.3294,182.9919,183.0497,5025.0
2023-06-23 11:20:00,189.8,190.02,189.72,189.93,3867.0,183.0401,183.2523,182.9629,183.1655,3867.0
2023-06-23 11:25:00,189.86,189.98,189.52,189.69,6432.0,183.098,183.2137,182.7701,182.934,6432.0
2023-06-23 11:30:00,189.66,189.87,189.52,189.56,4054.0,182.9051,183.1076,182.7701,182.8086,4054.0
2023-06-23 11:35:00,189.6,189.9,189.56,189.88,4964.0,182.8472,183.1365,182.8086,183.1172,4964.0
2023-06-23 11:40:00,189.91,190.32,189.91,190.11,8862.0,183.1462,183.5416,183.1462,183.339,8862.0
2023-06-23 11:45:00,190.14,190.2,189.9,190.2,7173.0,183.368,183.4258,183.1365,183.4258,7173.0
2023-06-23 11:50:00,190.24,190.24,189.92,189.93,3648.0,183.4644,183.4644,183.1558,183.1655,3648.0
2023-06-23 11:55:00,189.88,190.14,189.88,190.06,2837.0,183.1172,183.368,183.1172,183.2908,2837.0
2023-06-23 12:00:00,190.08,190.08,189.83,189.84,7910.0,183.3101,183.3101,183.069,183.0787,7910.0
2023-06-23 12:05:00,189.81,189.82,189.5,189.65,5536.0,183.0497,183.0594,182.7508,182.8954,5536.0
2023-06-23 12:10:00,189.62,189.78,189.5,189.65,9162.0,182.8665,183.0208,182.7508,182.8954,9162.0
2023-06-23 12:15:00,189.64,190.18,189.59,190.07,6412.0,182.8858,183.4066,182.8376,183.3005,6412.0
2023-06-23 12:20:00,190.07,190.24,189.95,190.14,6119.0,183.3005,183.4644,183.1847,183.368,6119.0
2023-06-23 12:25:00,190.24,190.24,189.99,190.08,3509.0,183.4644,183.4644,183.2233,183.3101,3509.0
2023-06-23 12:30:00,190.14,190.44,190.1,190.16,5294.0,183.368,183.6573,183.3294,183.3873,5294.0
2023-06-23 12:35:00,190.18,190.38,190.17,190.22,5279.0,183.4066,183.5994,183.3969,183.4451,5279.0
2023-06-23 12:40:00,190.21,190.43,190.21,190.3,4723.0,183.4355,183.6477,183.4355,183.5223,4723.0
2023-06-23 12:45:00,190.31,190.34,190.11,190.2,4837.0,183.5319,183.5609,183.339,183.4258,4837.0
2023-06-23 12:50:00,190.22,190.5,190.19,190.3,13927.0,183.4451,183.7152,183.4162,183.5223,13927.0
2023-06-23 12:55:00,190.25,190.36,190.14,190.17,4439.0,183.4741,183.5801,183.368,183.3969,4439.0
2023-06-23 13:00:00,190.23,190.35,190.0,190.06,5310.0,183.4548,183.5705,183.233,183.2908,5310.0
2023-06-23 13:05:00,190.06,190.2,189.88,190.11,3999.0,183.2908,183.4258,183.1172,183.339,3999.0
2023-06-23 13:10:00,190.21,190.39,190.13,190.33,8146.0,183.4355,183.6091,183.3583,183.5512,8146.0
2023-06-23 13:15:00,190.24,190.41,190.17,190.41,3488.0,183.4644,183.6284,183.3969,183.6284,3488.0
2023-06-23 13:20:00,190.45,190.54,190.16,190.36,6926.0,183.6669,183.7537,183.3873,183.5801,6926.0
2023-06-23 13:25:00,190.41,190.43,190.24,190.43,3381.0,183.6284,183.6477,183.4644,183.6477,3381.0
2023-06-23 13:30:00,190.48,190.53,190.33,190.33,2583.0,183.6959,183.7441,183.5512,183.5512,2583.0
2023-06-23 13:35:00,190.37,190.42,190.14,190.2,3930.0,183.5898,183.638,183.368,183.4258,3930.0
2023-06-23 13:40:00,190.24,190.27,190.01,190.01,3174.0,183.4644,183.4933,183.2426,183.2426,3174.0
2023-06-23 13:45:00,190.03,190.09,189.93,190.05,6871.0,183.2619,183.3198,183.1655,183.2812,6871.0
2023-06-23 13:50:00,190.06,190.22,190.06,190.14,4480.0,183.2908,183.4451,183.2908,183.368,4480.0
2023-06-23 13:55:00,190.14,190.47,190.09,190.34,6811.0,183.368,183.6862,183.3198,183.5609,6811.0
2023-06-23 14:00:00,190.37,190.44,190.04,190.06,3021.0,183.5898,183.6573,183.2715,183.2908,3021.0
2023-06-23 14:05:00,190.06,190.06,189.74,189.8,4596.0,183.2908,183.2908,182.9822,183.0401,4596.0
2023-06-23 14:10:00,189.8,189.8,189.46,189.49,4355.0,183.0401,183.0401,182.7122,182.7411,4355.0
2023-06-23 14:15:00,189.54,189.69,189.48,189.69,8730.0,182.7893,182.934,182.7315,182.934,8730.0
2023-06-23 14:20:00,189.78,189.91,189.65,189.89,5499.0,183.0208,183.1462,182.8954,183.1269,5499.0
2023-06-23 14:25:00,189.89,189.89,189.48,189.57,5231.0,183.1269,183.1269,182.7315,182.8183,5231.0
2023-06-23 14:30:00,189.58,189.73,189.55,189.73,11577.0,182.8279,182.9726,182.799,182.9726,11577.0
2023-06-23 14:35:00,189.67,189.73,189.42,189.48,3900.0,182.9147,182.9726,182.6736,182.7315,3900.0
2023-06-23 14:40:00,189.48,189.51,189.28,189.28,6262.0,182.7315,182.7604,182.5386,182.5386,6262.0
2023-06-23 14:45:00,189.23,189.39,189.1,189.21,7817.0,182.4904,182.6447,182.365,182.4711,7817.0
2023-06-23 14:50:00,189.21,189.27,189.12,189.22,7534.0,182.4711,182.529,182.3843,182.4807,7534.0
2023-06-23 14:55:00,189.15,189.34,189.06,189.06,5030.0,182.4132,182.5965,182.3264,182.3264,5030.0
2023-06-23 15:00:00,189.0,189.0,188.56,188.64,7998.0,182.2686,182.2686,181.8443,181.9214,7998.0
2023-06-23 15:05:00,188.65,188.79,188.5,188.74,10460.0,181.931,182.0661,181.7864,182.0178,10460.0
2023-06-23 15:10:00,188.78,188.89,188.65,188.67,8962.0,182.0564,182.1625,181.931,181.9503,8962.0
2023-06-23 15:15:00,188.67,188.97,188.61,188.92,10582.0,181.9503,182.2397,181.8925,182.1914,10582.0
2023-06-23 15:20:00,188.92,189.03,188.75,188.88,7146.0,182.1914,182.2975,182.0275,182.1529,7146.0
2023-06-23 15:25:00,188.92,189.08,188.84,189.03,8716.0,182.1914,182.3457,182.1143,182.2975,8716.0
2023-06-23 15:30:00,189.09,189.46,189.09,189.39,13154.0,182.3554,182.7122,182.3554,182.6447,13154.0
2023-06-23 15:35:00,189.39,189.5,189.34,189.39,12104.0,182.6447,182.7508,182.5965,182.6447,12104.0
2023-06-23 15:40:00,189.42,189.5,189.27,189.44,17604.0,182.6736,182.7508,182.529,182.6929,17604.0
2023-06-23 15:45:00,189.47,189.69,189.45,189.66,25335.0,182.7218,182.934,182.7026,182.9051,25335.0
2023-06-23 15:50:00,189.66,189.66,188.88,189.2,53547.0,182.9051,182.9051,182.1529,182.4615,53547.0
2023-06-23 15:55:00,189.27,189.27,188.62,188.66,183014.0,182.529,182.529,181.9021,181.9407,183014.0
2023-06-26 09:30:00,189.99,190.93,189.53,190.75,23474.0,183.2233,184.1298,182.7797,183.9563,23474.0
2023-06-26 09:35:00,190.89,191.7,190.87,191.56,4541.0,184.0913,184.8724,184.072,184.7374,4541.0
2023-06-26 09:40:00,191.73,192.15,191.56,191.99,4815.0,184.9014,185.3064,184.7374,185.1521,4815.0
2023-06-26 09:45:00,192.08,192.8,192.07,192.53,3714.0,185.2389,185.9332,185.2292,185.6729,3714.0
2023-06-26 09:50:00,192.64,193.81,192.62,193.81,19388.0,185.7789,186.9073,185.7597,186.9073,19388.0
2023-06-26 09:55:00,193.9,194.53,193.41,194.48,17645.0,186.9941,187.6016,186.5215,187.5534,17645.0
2023-06-26 10:00:00,194.43,195.26,193.98,193.98,21679.0,187.5052,188.3056,187.0712,187.0712,21679.0
2023-06-26 10:05:00,193.93,194.67,193.87,194.13,7602.0,187.023,187.7366,186.9651,187.2159,7602.0
2023-06-26 10:10:00,194.1,194.22,193.69,193.84,5341.0,187.1869,187.3027,186.7915,186.9362,5341.0
2023-06-26 10:15:00,193.92,194.17,193.69,193.69,4475.0,187.0134,187.2544,186.7915,186.7915,4475.0
2023-06-26 10:20:00,193.68,193.77,193.55,193.74,6429.0,186.7819,186.8687,186.6565,186.8398,6429.0
2023-06-26 10:25:00,193.74,193.79,193.28,193.37,6249.0,186.8398,186.888,186.3961,186.4829,6249.0
2023-06-26 10:30:00,193.4,193.56,193.0,193.28,8841.0,186.5119,186.6662,186.1261,186.3961,8841.0
2023-06-26 10:35:00,193.27,193.42,192.95,192.96,8002.0,186.3865,186.5312,186.0779,186.0875,8002.0
2023-06-26 10:40:00,193.05,193.44,192.82,193.25,11184.0,186.1743,186.5504,185.9525,186.3672,11184.0
2023-06-26 10:45:00,193.22,194.03,193.17,193.84,13252.0,186.3383,187.1194,186.2901,186.9362,13252.0
2023-06-26 10:50:00,193.98,194.48,193.98,194.38,5731.0,187.0712,187.5534,187.0712,187.457,5731.0
2023-06-26 10:55:00,194.44,194.5,194.06,194.26,11217.0,187.5148,187.5727,187.1484,187.3412,11217.0
2023-06-26 11:00:00,194.2,194.2,193.5,193.5,9910.0,187.2834,187.2834,186.6083,186.6083,9910.0
2023-06-26 11:05:00,193.49,193.72,193.18,193.57,7660.0,186.5987,186.8205,186.2997,186.6758,7660.0
2023-06-26 11:10:00,193.66,193.88,193.42,193.82,6305.0,186.7626,186.9748,186.5312,186.9169,6305.0
2023-06-26 11:15:00,193.92,194.0,193.4,193.41,4241.0,187.0134,187.0905,186.5119,186.5215,4241.0
2023-06-26 11:20:00,193.41,193.53,192.92,193.18,10022.0,186.5215,186.6372,186.049,186.2997,10022.0
2023-06-26 11:25:00,193.11,193.41,193.09,193.27,4908.0,186.2322,186.5215,186.2129,186.3865,4908.0
2023-06-26 11:30:00,193.35,193.88,193.35,193.81,4753.0,186.4637,186.9748,186.4637,186.9073,4753.0
2023-06-26 11:35:00,193.66,193.78,193.5,193.5,4948.0,186.7626,186.8783,186.6083,186.6083,4948.0
2023-06-26 11:40:00,193.58,193.76,193.47,193.75,4460.0,186.6855,186.859,186.5794,186.8494,4460.0
2023-06-26 11:45:00,193.67,194.27,193.61,194.06,2831.0,186.7723,187.3509,186.7144,187.1484,2831.0
2023-06-26 11:50:00,194.2,194.2,193.92,194.08,12420.0,187.2834,187.2834,187.0134,187.1677,12420.0
2023-06-26 11:55:00,194.15,194.56,193.96,194.56,5824.0,187.2352,187.6306,187.0519,187.6306,5824.0
2023-06-26 12:00:00,194.51,194.51,193.82,193.82,3389.0,187.5823,187.5823,186.9169,186.9169,3389.0
2023-06-26 12:05:00,193.76,193.76,193.13,193.2,10817.0,186.859,186.859,186.2515,186.319,10817.0
2023-06-26 12:10:00,193.1,193.54,192.9,193.53,7192.0,186.2226,186.6469,186.0297,186.6372,7192.0
2023-06-26 12:15:00,193.61,193.81,193.37,193.55,5856.0,186.7144,186.9073,186.4829,186.6565,5856.0
2023-06-26 12:20:00,193.48,193.72,193.17,193.65,4460.0,186.589,186.8205,186.2901,186.753,4460.0
2023-06-26 12:25:00,193.64,193.8,193.39,193.55,4907.0,186.7433,186.8976,186.5022,186.6565,4907.0
2023-06-26 12:30:00,193.67,193.68,193.36,193.59,7982.0,186.7723,186.7819,186.4733,186.6951,7982.0
2023-06-26 12:35:00,193.64,193.71,193.41,193.41,9750.0,186.7433,186.8108,186.5215,186.5215,9750.0
2023-06-26 12:40:00,193.31,193.31,192.82,192.82,2511.0,186.4251,186.4251,185.9525,185.9525,2511.0
2023-06-26 12:45:00,192.71,193.27,192.57,193.08,7695.0,185.8464,186.3865,185.7114,186.2033,7695.0
2023-06-26 12:50:00,193.1,193.15,192.84,193.15,4545.0,186.2226,186.2708,185.9718,186.2708,4545.0
2023-06-26 12:55:00,193.11,193.39,192.97,193.36,3970.0,186.2322,186.5022,186.0972,186.4733,3970.0
2023-06-26 13:00:00,193.41,193.58,193.38,193.45,2712.0,186.5215,186.6855,186.4926,186.5601,2712.0
2023-06-26 13:05:00,193.44,193.67,193.37,193.5,6859.0,186.5504,186.7723,186.4829,186.6083,6859.0
2023-06-26 13:10:00,193.57,193.84,193.45,193.5,4934.0,186.6758,186.9362,186.5601,186.6083,4934.0
2023-06-26 13:15:00,193.53,193.73,193.53,193.62,6286.0,186.6372,186.8301,186.6372,186.724,6286.0
2023-06-26 13:20:00,193.68,193.93,193.58,193.62,17028.0,186.7819,187.023,186.6855,186.724,17028.0
2023-06-26 13:25:00,193.64,193.92,193.44,193.84,7294.0,186.7433,187.0134,186.5504,186.9362,7294.0
2023-06-26 13:30:00,193.97,194.0,193.6,193.62,5604.0,187.0616,187.0905,186.7047,186.724,5604.0
2023-06-26 13:35:00,193.62,193.67,193.46,193.53,4714.0,186.724,186.7723,186.5697,186.6372,4714.0
2023-06-26 13:40:00,193.6,193.7,193.35,193.36,8002.0,186.7047,186.8012,186.4637,186.4733,8002.0
2023-06-26 13:45:00,193.4,193.62,193.33,193.49,6019.0,186.5119,186.724,186.4444,186.5987,6019.0
2023-06-26 13:50:00,193.46,193.48,192.9,192.9,5721.0,186.5697,186.589,186.0297,186.0297,5721.0
2023-06-26 13:55:00,192.91,193.09,192.66,192.86,7035.0,186.0393,186.2129,185.7982,185.9911,7035.0
2023-06-26 14:00:00,192.73,193.02,192.73,192.98,5810.0,185.8657,186.1454,185.8657,186.1068,5810.0
2023-06-26 14:05:00,192.91,192.91,192.51,192.6,6283.0,186.0393,186.0393,185.6536,185.7404,6283.0
2023-06-26 14:10:00,192.53,192.68,192.5,192.64,5395.0,185.6729,185.8175,185.6439,185.7789,5395.0
2023-06-26 14:15:00,192.44,192.67,192.44,192.5,3332.0,185.5861,185.8079,185.5861,185.6439,3332.0
2023-06-26 14:20:00,192.47,192.5,192.23,192.35,9558.0,185.615,185.6439,185.3835,185.4993,9558.0
2023-06-26 14:25:00,192.3,192.5,192.26,192.46,3916.0,185.451,185.6439,185.4125,185.6054,3916.0
2023-06-26 14:30:00,192.43,192.87,192.41,192.84,8511.0,185.5764,186.0007,185.5571,185.9718,8511.0
2023-06-26 14:35:00,192.87,193.01,192.87,192.99,3806.0,186.0007,186.1358,186.0007,186.1165,3806.0
2023-06-26 14:40:00,193.05,193.11,192.86,192.91,5858.0,186.1743,186.2322,185.9911,186.0393,5858.0
2023-06-26 14:45:00,192.91,193.18,192.91,193.17,5217.0,186.0393,186.2997,186.0393,186.2901,5217.0
2023-06-26 14:50:00,193.16,193.2,192.98,193.2,6303.0,186.2804,186.319,186.1068,186.319,6303.0
2023-06-26 14:55:00,193.25,193.32,193.03,193.09,4286.0,186.3672,186.4347,186.155,186.2129,4286.0
2023-06-26 15:00:00,193.09,193.42,193.09,193.42,5087.0,186.2129,186.5312,186.2129,186.5312,5087.0
2023-06-26 15:05:00,193.51,193.64,193.25,193.43,6352.0,186.618,186.7433,186.3672,186.5408,6352.0
2023-06-26 15:10:00,193.35,193.65,193.35,193.52,6834.0,186.4637,186.753,186.4637,186.6276,6834.0
2023-06-26 15:15:00,193.52,193.59,193.34,193.48,7674.0,186.6276,186.6951,186.454,186.589,7674.0
2023-06-26 15:20:00,193.5,193.5,193.24,193.39,10537.0,186.6083,186.6083,186.3576,186.5022,10537.0
2023-06-26 15:25:00,193.44,193.55,193.38,193.52,9060.0,186.5504,186.6565,186.4926,186.6276,9060.0
2023-06-26 15:30:00,193.48,193.53,193.25,193.34,5541.0,186.589,186.6372,186.3672,186.454,5541.0
2023-06-26 15:35:00,193.35,193.56,193.3,193.4,7419.0,186.4637,186.6662,186.4154,186.5119,7419.0
2023-06-26 15:40:00,193.39,193.43,193.02,193.04,10779.0,186.5022,186.5408,186.1454,186.1647,10779.0
2023-06-26 15:45:00,193.0,193.0,192.58,192.77,15048.0,186.1261,186.1261,185.7211,185.9043,15048.0
2023-06-26 15:50:00,192.63,192.93,192.38,192.76,36850.0,185.7693,186.0586,185.5282,185.8947,36850.0
2023-06-26 15:55:00,192.83,192.84,192.18,192.2,102355.0,185.9622,185.9718,185.3353,185.3546,102355.0
2023-06-27 09:30:00,192.0,192.2,191.26,191.67,38000.0,185.1617,185.3546,184.4481,184.8435,38000.0
2023-06-27 09:35:00,191.79,191.93,191.33,191.36,14821.0,184.9592,185.0942,184.5156,184.5445,14821.0
2023-06-27 09:40:00,191.25,192.0,190.76,191.74,15044.0,184.4384,185.1617,183.9659,184.911,15044.0
2023-06-27 09:45:00,191.74,191.74,190.93,191.09,8808.0,184.911,184.911,184.1298,184.2841,8808.0
2023-06-27 09:50:00,191.14,191.92,191.13,191.72,9257.0,184.3324,185.0846,184.3227,184.8917,9257.0
2023-06-27 09:55:00,191.62,192.73,191.54,192.58,9883.0,184.7953,185.8657,184.7181,185.7211,9883.0
2023-06-27 10:00:00,192.78,192.86,192.18,192.5,11963.0,185.914,185.9911,185.3353,185.6439,11963.0
2023-06-27 10:05:00,192.51,192.57,191.97,192.08,5863.0,185.6536,185.7114,185.1328,185.2389,5863.0
2023-06-27 10:10:00,192.1,192.11,191.6,192.03,4983.0,185.2582,185.2678,184.776,185.1907,4983.0
2023-06-27 10:15:00,192.02,192.52,192.02,192.36,6253.0,185.181,185.6632,185.181,185.5089,6253.0
2023-06-27 10:20:00,192.43,192.65,192.14,192.44,7729.0,185.5764,185.7886,185.2967,185.5861,7729.0
2023-06-27 10:25:00,192.41,192.78,192.35,192.74,9971.0,185.5571,185.914,185.4993,185.8754,9971.0
2023-06-27 10:30:00,192.7,192.96,192.48,192.77,6794.0,185.8368,186.0875,185.6246,185.9043,6794.0
2023-06-27 10:35:00,192.79,193.18,192.78,193.16,7701.0,185.9236,186.2997,185.914,186.2804,7701.0
2023-06-27 10:40:00,193.25,193.28,192.8,192.98,6052.0,186.3672,186.3961,185.9332,186.1068,6052.0
2023-06-27 10:45:00,193.02,193.88,193.01,193.7,6034.0,186.1454,186.9748,186.1358,186.8012,6034.0
2023-06-27 10:50:00,193.69,193.93,193.69,193.74,7105.0,186.7915,187.023,186.7915,186.8398,7105.0
2023-06-27 10:55:00,193.8,193.9,193.49,193.9,6110.0,186.8976,186.9941,186.5987,186.9941,6110.0
2023-06-27 11:00:00,193.93,194.22,193.77,193.78,9199.0,187.023,187.3027,186.8687,186.8783,9199.0
2023-06-27 11:05:00,193.65,194.03,193.5,193.76,6097.0,186.753,187.1194,186.6083,186.859,6097.0
2023-06-27 11:10:00,193.72,193.72,193.32,193.71,7537.0,186.8205,186.8205,186.4347,186.8108,7537.0
2023-06-27 11:15:00,193.7,193.96,193.63,193.96,12894.0,186.8012,187.0519,186.7337,187.0519,12894.0
2023-06-27 11:20:00,193.98,194.55,193.97,194.55,6841.0,187.0712,187.6209,187.0616,187.6209,6841.0
2023-06-27 11:25:00,194.55,194.78,194.28,194.78,14020.0,187.6209,187.8427,187.3605,187.8427,14020.0
2023-06-27 11:30:00,194.94,195.0,194.39,194.39,9637.0,187.997,188.0549,187.4666,187.4666,9637.0
2023-06-27 11:35:00,194.39,194.92,194.39,194.84,7106.0,187.4666,187.9777,187.4666,187.9006,7106.0
2023-06-27 11:40:00,194.83,195.08,194.77,195.08,7640.0,187.8909,188.132,187.8331,188.132,7640.0
2023-06-27 11:45:00,195.09,195.37,195.04,195.28,10557.0,188.1417,188.4117,188.0935,188.3249,10557.0
2023-06-27 11:50:00,195.28,195.68,195.2,195.65,6225.0,188.3249,188.7107,188.2478,188.6817,6225.0
2023-06-27 11:55:00,195.63,195.91,195.56,195.71,9453.0,188.6624,188.9325,188.5949,188.7396,9453.0
2023-06-27 12:00:00,195.71,196.18,195.69,196.01,15881.0,188.7396,189.1929,188.7203,189.0289,15881.0
2023-06-27 12:05:00,196.01,196.32,195.78,195.87,9010.0,189.0289,189.3279,188.8071,188.8939,9010.0
2023-06-27 12:10:00,195.86,196.07,195.84,195.84,6814.0,188.8843,189.0868,188.865,188.865,6814.0
2023-06-27 12:15:00,195.88,196.11,195.88,195.99,7581.0,188.9035,189.1254,188.9035,189.0096,7581.0
2023-06-27 12:20:00,196.0,196.36,195.92,196.36,3783.0,189.0193,189.3664,188.9421,189.3664,3783.0
2023-06-27 12:25:00,196.39,196.75,196.38,196.53,5650.0,189.3954,189.7426,189.3857,189.5304,5650.0
2023-06-27 12:30:00,196.53,196.65,196.43,196.51,3555.0,189.5304,189.6461,189.434,189.5111,3555.0
2023-06-27 12:35:00,196.62,196.69,196.44,196.66,4132.0,189.6172,189.6847,189.4436,189.6558,4132.0
2023-06-27 12:40:00,196.56,196.78,196.53,196.72,8947.0,189.5593,189.7715,189.5304,189.7136,8947.0
2023-06-27 12:45:00,196.77,196.92,196.69,196.92,5345.0,189.7618,189.9065,189.6847,189.9065,5345.0
2023-06-27 12:50:00,196.86,196.88,196.64,196.68,5316.0,189.8486,189.8679,189.6365,189.6751,5316.0
2023-06-27 12:55:00,196.66,196.94,196.66,196.89,4250.0,189.6558,189.9258,189.6558,189.8776,4250.0
2023-06-27 13:00:00,196.89,197.0,196.83,196.98,4299.0,189.8776,189.9837,189.8197,189.9644,4299.0
2023-06-27 13:05:00,196.96,196.96,196.69,196.7,8672.0,189.9451,189.9451,189.6847,189.6943,8672.0
2023-06-27 13:10:00,196.69,196.86,196.63,196.78,4450.0,189.6847,189.8486,189.6268,189.7715,4450.0
2023-06-27 13:15:00,196.81,197.39,196.81,197.3,5495.0,189.8004,190.3598,189.8004,190.273,5495.0
2023-06-27 13:20:00,197.35,197.59,197.29,197.47,8063.0,190.3212,190.5526,190.2633,190.4369,8063.0
2023-06-27 13:25:00,197.48,197.66,197.44,197.44,5025.0,190.4466,190.6201,190.408,190.408,5025.0
2023-06-27 13:30:00,197.47,197.65,197.43,197.43,5786.0,190.4369,190.6105,190.3983,190.3983,5786.0
2023-06-27 13:35:00,197.5,197.72,197.46,197.72,6527.0,190.4658,190.678,190.4273,190.678,6527.0
2023-06-27 13:40:00,197.74,197.94,197.64,197.81,5553.0,190.6973,190.8902,190.6009,190.7648,5553.0
2023-06-27 13:45:00,197.84,197.87,197.66,197.68,8473.0,190.7937,190.8227,190.6201,190.6394,8473.0
2023-06-27 13:50:00,197.76,198.14,197.67,198.06,8600.0,190.7166,191.0831,190.6298,191.0059,8600.0
2023-06-27 13:55:00,198.13,198.13,197.82,197.85,6612.0,191.0734,191.0734,190.7744,190.8034,6612.0
2023-06-27 14:00:00,197.87,198.08,197.81,197.91,4302.0,190.8227,191.0252,190.7648,190.8612,4302.0
2023-06-27 14:05:00,197.84,198.01,197.71,197.91,6594.0,190.7937,190.9577,190.6684,190.8612,6594.0
2023-06-27 14:10:00,197.94,198.28,197.94,198.2,7597.0,190.8902,191.2181,190.8902,191.1409,7597.0
2023-06-27 14:15:00,198.19,198.43,198.14,198.43,12983.0,191.1313,191.3627,191.0831,191.3627,12983.0
2023-06-27 14:20:00,198.46,198.66,198.34,198.66,9470.0,191.3917,191.5845,191.2759,191.5845,9470.0
2023-06-27 14:25:00,198.62,198.82,198.57,198.79,9593.0,191.546,191.7388,191.4977,191.7099,9593.0
2023-06-27 14:30:00,198.64,199.01,198.64,198.77,15300.0,191.5652,191.9221,191.5652,191.6906,15300.0
2023-06-27 14:35:00,198.92,199.02,198.81,198.89,9429.0,191.8353,191.9317,191.7292,191.8063,9429.0
2023-06-27 14:40:00,198.84,198.84,198.66,198.82,10736.0,191.7581,191.7581,191.5845,191.7388,10736.0
2023-06-27 14:45:00,198.78,198.87,198.67,198.7,6689.0,191.7003,191.7871,191.5942,191.6231,6689.0
2023-06-27 14:50:00,198.68,198.71,198.55,198.62,3392.0,191.6038,191.6328,191.4784,191.546,3392.0
2023-06-27 14:55:00,198.66,198.7,198.35,198.48,6965.0,191.5845,191.6231,191.2856,191.4109,6965.0
2023-06-27 15:00:00,198.6,198.87,198.58,198.79,7381.0,191.5267,191.7871,191.5074,191.7099,7381.0
2023-06-27 15:05:00,198.78,199.25,198.78,199.2,13807.0,191.7003,192.1535,191.7003,192.1053,13807.0
2023-06-27 15:10:00,199.14,199.47,199.06,199.47,13544.0,192.0474,192.3657,191.9703,192.3657,13544.0
2023-06-27 15:15:00,199.39,199.43,199.07,199.16,25697.0,192.2885,192.3271,191.9799,192.0667,25697.0
2023-06-27 15:20:00,199.18,199.82,199.18,199.76,17206.0,192.086,192.7032,192.086,192.6454,17206.0
2023-06-27 15:25:00,199.82,199.95,199.65,199.9,14515.0,192.7032,192.8286,192.5393,192.7804,14515.0
2023-06-27 15:30:00,199.91,199.93,199.6,199.66,23468.0,192.79,192.8093,192.4911,192.5489,23468.0
2023-06-27 15:35:00,199.66,199.74,199.54,199.59,21458.0,192.5489,192.6261,192.4332,192.4814,21458.0
2023-06-27 15:40:00,199.6,199.87,199.6,199.81,26790.0,192.4911,192.7514,192.4911,192.6936,26790.0
2023-06-27 15:45:00,199.83,200.06,199.78,200.02,45498.0,192.7129,192.9347,192.6646,192.8961,45498.0
2023-06-27 15:50:00,199.99,200.42,199.71,200.25,71903.0,192.8672,193.2818,192.5971,193.1179,71903.0
2023-06-27 15:55:00,200.35,200.5,199.97,200.34,124469.0,193.2143,193.359,192.8479,193.2047,124469.0
2023-06-28 09:30:00,196.9,197.81,196.4,197.33,32402.0,189.8872,190.7648,189.405,190.3019,32402.0
2023-06-28 09:35:00,197.34,197.68,196.63,197.68,11534.0,190.3115,190.6394,189.6268,190.6394,11534.0
2023-06-28 09:40:00,197.44,197.9,197.29,197.56,5759.0,190.408,190.8516,190.2633,190.5237,5759.0
2023-06-28 09:45:00,197.41,197.89,197.17,197.65,11306.0,190.3791,190.842,190.1476,190.6105,11306.0
2023-06-28 09:50:00,197.56,197.56,196.86,197.06,9753.0,190.5237,190.5237,189.8486,190.0415,9753.0
2023-06-28 09:55:00,197.11,197.96,196.94,197.85,17246.0,190.0897,190.9095,189.9258,190.8034,17246.0
2023-06-28 10:00:00,197.72,197.72,196.59,196.71,25595.0,190.678,190.678,189.5883,189.704,25595.0
2023-06-28 10:05:00,196.81,197.21,196.71,197.1,11574.0,189.8004,190.1862,189.704,190.0801,11574.0
2023-06-28 10:10:00,197.12,197.37,196.44,196.61,7586.0,190.0994,190.3405,189.4436,189.6075,7586.0
2023-06-28 10:15:00,196.52,197.18,196.51,197.18,4578.0,189.5207,190.1572,189.5111,190.1572,4578.0
2023-06-28 10:20:00,197.35,197.7,197.16,197.17,3191.0,190.3212,190.6587,190.138,190.1476,3191.0
2023-06-28 10:25:00,197.4,198.17,197.24,198.17,8972.0,190.3694,191.112,190.2151,191.112,8972.0
2023-06-28 10:30:00,198.17,199.02,198.16,198.91,7879.0,191.112,191.9317,191.1023,191.8256,7879.0
2023-06-28 10:35:00,199.0,199.1,198.71,198.84,9110.0,191.9124,192.0089,191.6328,191.7581,9110.0
2023-06-28 10:40:00,198.78,199.11,198.61,199.05,16099.0,191.7003,192.0185,191.5363,191.9606,16099.0
2023-06-28 10:45:00,199.14,199.35,199.07,199.28,16181.0,192.0474,192.25,191.9799,192.1824,16181.0
2023-06-28 10:50:00,199.29,199.49,199.22,199.42,6717.0,192.1921,192.385,192.1246,192.3175,6717.0
2023-06-28 10:55:00,199.48,199.82,199.24,199.33,9408.0,192.3753,192.7032,192.1439,192.2307,9408.0
2023-06-28 11:00:00,199.28,199.53,198.89,199.07,14946.0,192.1824,192.4235,191.8063,191.9799,14946.0
2023-06-28 11:05:00,198.99,199.05,198.72,198.72,3363.0,191.9028,191.9606,191.6424,191.6424,3363.0
2023-06-28 11:10:00,198.72,198.72,197.72,197.92,4555.0,191.6424,191.6424,190.678,190.8709,4555.0
2023-06-28 11:15:00,197.76,198.53,197.57,198.37,7732.0,190.7166,191.4592,190.5334,191.3049,7732.0
2023-06-28 11:20:00,198.24,198.26,197.82,197.82,6586.0,191.1795,191.1988,190.7744,190.7744,6586.0
2023-06-28 11:25:00,197.54,198.0,197.53,197.99,4061.0,190.5044,190.948,190.4948,190.9384,4061.0
2023-06-28 11:30:00,198.03,198.27,197.94,198.27,5389.0,190.977,191.2084,190.8902,191.2084,5389.0
2023-06-28 11:35:00,198.33,198.87,198.23,198.78,5461.0,191.2663,191.7871,191.1698,191.7003,5461.0
2023-06-28 11:40:00,198.87,198.87,198.51,198.79,6018.0,191.7871,191.7871,191.4399,191.7099,6018.0
2023-06-28 11:45:00,198.75,198.82,198.37,198.37,2800.0,191.6713,191.7388,191.3049,191.3049,2800.0
2023-06-28 11:50:00,198.2,198.47,198.2,198.3,4260.0,191.1409,191.4013,191.1409,191.2374,4260.0
2023-06-28 11:55:00,198.31,198.69,198.31,198.69,2940.0,191.247,191.6135,191.247,191.6135,2940.0
2023-06-28 12:00:00,198.65,198.71,198.46,198.47,3452.0,191.5749,191.6328,191.3917,191.4013,3452.0
2023-06-28 12:05:00,198.44,198.56,198.31,198.48,4383.0,191.3724,191.4881,191.247,191.4109,4383.0
2023-06-28 12:10:00,198.53,199.05,198.53,199.0,4074.0,191.4592,191.9606,191.4592,191.9124,4074.0
2023-06-28 12:15:00,199.03,199.09,198.91,198.92,4789.0,191.9414,191.9992,191.8256,191.8353,4789.0
2023-06-28 12:20:00,198.92,198.95,198.72,198.78,4140.0,191.8353,191.8642,191.6424,191.7003,4140.0
2023-06-28 12:25:00,198.61,198.61,197.78,197.96,7076.0,191.5363,191.5363,190.7359,190.9095,7076.0
2023-06-28 12:30:00,197.89,198.12,197.61,198.03,3934.0,190.842,191.0638,190.5719,190.977,3934.0
2023-06-28 12:35:00,198.07,198.14,197.6,197.86,3429.0,191.0155,191.0831,190.5623,190.813,3429.0
2023-06-28 12:40:00,197.79,198.01,197.01,197.01,3908.0,190.7455,190.9577,189.9933,189.9933,3908.0
2023-06-28 12:45:00,197.12,197.48,197.0,197.24,6264.0,190.0994,190.4466,189.9837,190.2151,6264.0
2023-06-28 12:50:00,197.23,197.38,196.82,196.93,6510.0,190.2055,190.3501,189.8101,189.9161,6510.0
2023-06-28 12:55:00,196.81,197.45,196.75,197.32,3405.0,189.8004,190.4176,189.7426,190.2923,3405.0
2023-06-28 13:00:00,197.41,197.46,197.08,197.29,8114.0,190.3791,190.4273,190.0608,190.2633,8114.0
2023-06-28 13:05:00,197.27,197.51,197.27,197.36,3040.0,190.244,190.4755,190.244,190.3308,3040.0
2023-06-28 13:10:00,197.3,197.31,197.16,197.23,4808.0,190.273,190.2826,190.138,190.2055,4808.0
2023-06-28 13:15:00,197.23,197.47,197.2,197.37,3317.0,190.2055,190.4369,190.1765,190.3405,3317.0
2023-06-28 13:20:00,197.36,197.69,197.33,197.54,2500.0,190.3308,190.6491,190.3019,190.5044,2500.0
2023-06-28 13:25:00,197.63,197.76,197.52,197.76,4058.0,190.5912,190.7166,190.4851,190.7166,4058.0
2023-06-28 13:30:00,197.81,197.87,197.36,197.36,4310.0,190.7648,190.8227,190.3308,190.3308,4310.0
2023-06-28 13:35:00,197.37,197.68,197.36,197.68,4614.0,190.3405,190.6394,190.3308,190.6394,4614.0
2023-06-28 13:40:00,197.63,197.82,197.54,197.6,4040.0,190.5912,190.7744,190.5044,190.5623,4040.0
2023-06-28 13:45:00,197.62,197.7,197.28,197.28,2962.0,190.5816,190.6587,190.2537,190.2537,2962.0
2023-06-28 13:50:00,197.25,197.48,197.15,197.46,5497.0,190.2248,190.4466,190.1283,190.4273,5497.0
2023-06-28 13:55:00,197.43,197.63,197.25,197.37,4329.0,190.3983,190.5912,190.2248,190.3405,4329.0
2023-06-28 14:00:00,197.45,197.72,197.37,197.63,3531.0,190.4176,190.678,190.3405,190.5912,3531.0
2023-06-28 14:05:00,197.64,197.79,197.55,197.79,6232.0,190.6009,190.7455,190.5141,190.7455,6232.0
2023-06-28 14:10:00,197.89,198.0,197.69,197.81,2828.0,190.842,190.948,190.6491,190.7648,2828.0
2023-06-28 14:15:00,197.78,198.04,197.78,197.95,5268.0,190.7359,190.9866,190.7359,190.8998,5268.0
2023-06-28 14:20:00,197.95,197.95,197.77,197.84,3307.0,190.8998,190.8998,190.7262,190.7937,3307.0
2023-06-28 14:25:00,197.89,198.04,197.79,197.85,4141.0,190.842,190.9866,190.7455,190.8034,4141.0
2023-06-28 14:30:00,197.9,197.95,197.65,197.84,4121.0,190.8516,190.8998,190.6105,190.7937,4121.0
2023-06-28 14:35:00,197.77,197.84,197.53,197.6,2923.0,190.7262,190.7937,190.4948,190.5623,2923.0
2023-06-28 14:40:00,197.53,197.75,197.45,197.6,8269.0,190.4948,190.7069,190.4176,190.5623,8269.0
2023-06-28 14:45:00,197.58,197.76,197.58,197.64,3677.0,190.543,190.7166,190.543,190.6009,3677.0
2023-06-28 14:50:00,197.7,197.84,197.66,197.79,4387.0,190.6587,190.7937,190.6201,190.7455,4387.0
2023-06-28 14:55:00,197.73,197.73,197.56,197.66,6023.0,190.6877,190.6877,190.5237,190.6201,6023.0
2023-06-28 15:00:00,197.66,197.7,197.18,197.2,3830.0,190.6201,190.6587,190.1572,190.1765,3830.0
2023-06-28 15:05:00,197.11,197.11,196.56,196.82,4386.0,190.0897,190.0897,189.5593,189.8101,4386.0
2023-06-28 15:10:00,196.81,197.31,196.81,197.31,6905.0,189.8004,190.2826,189.8004,190.2826,6905.0
2023-06-28 15:15:00,197.34,197.44,197.26,197.44,4436.0,190.3115,190.408,190.2344,190.408,4436.0
2023-06-28 15:20:00,197.47,197.61,197.36,197.45,6116.0,190.4369,190.5719,190.3308,190.4176,6116.0
2023-06-28 15:25:00,197.43,197.53,197.04,197.11,6146.0,190.3983,190.4948,190.0222,190.0897,6146.0
2023-06-28 15:30:00,197.09,197.25,196.95,197.09,10656.0,190.0704,190.2248,189.9354,190.0704,10656.0
2023-06-28 15:35:00,197.05,197.21,196.93,197.2,7302.0,190.0319,190.1862,189.9161,190.1765,7302.0
2023-06-28 15:40:00,197.17,197.58,197.17,197.42,7295.0,190.1476,190.543,190.1476,190.3887,7295.0
2023-06-28 15:45:00,197.53,197.79,197.49,197.6,15555.0,190.4948,190.7455,190.4562,190.5623,15555.0
2023-06-28 15:50:00,197.3,197.87,197.29,197.48,20110.0,190.273,190.8227,190.2633,190.4466,20110.0
2023-06-28 15:55:00,197.3,197.73,197.19,197.58,82610.0,190.273,190.6877,190.1669,190.543,82610.0
2023-06-29 09:30:00,197.85,197.99,195.8,196.16,34410.0,190.8034,190.9384,188.8264,189.1736,34410.0
2023-06-29 09:35:00,196.19,196.34,195.5,196.18,9623.0,189.2025,189.3472,188.5371,189.1929,9623.0
2023-06-29 09:40:00,196.25,196.53,195.25,195.25,19922.0,189.2604,189.5304,188.296,188.296,19922.0
2023-06-29 09:45:00,195.3,196.52,195.12,196.14,11108.0,188.3442,189.5207,188.1706,189.1543,11108.0
2023-06-29 09:50:00,196.46,196.71,195.84,196.23,5730.0,189.4629,189.704,188.865,189.2411,5730.0
2023-06-29 09:55:00,196.22,196.22,195.67,195.9,6856.0,189.2314,189.2314,188.701,188.9228,6856.0
2023-06-29 10:00:00,196.12,196.88,196.02,196.88,11362.0,189.135,189.8679,189.0386,189.8679,11362.0
2023-06-29 10:05:00,197.03,197.14,195.49,195.73,8094.0,190.0126,190.1187,188.5274,188.7589,8094.0
2023-06-29 10:10:00,195.44,196.02,195.29,195.96,7631.0,188.4792,189.0386,188.3346,188.9807,7631.0
2023-06-29 10:15:00,196.06,196.22,195.84,196.15,4650.0,189.0771,189.2314,188.865,189.1639,4650.0
2023-06-29 10:20:00,196.16,196.43,195.58,195.8,9362.0,189.1736,189.434,188.6142,188.8264,9362.0
2023-06-29 10:25:00,195.69,196.11,195.57,195.82,5227.0,188.7203,189.1254,188.6046,188.8457,5227.0
2023-06-29 10:30:00,195.94,196.28,195.57,196.28,5487.0,188.9614,189.2893,188.6046,189.2893,5487.0
2023-06-29 10:35:00,196.25,196.89,196.25,196.66,16290.0,189.2604,189.8776,189.2604,189.6558,16290.0
2023-06-29 10:40:00,196.59,197.01,196.45,196.86,10912.0,189.5883,189.9933,189.4532,189.8486,10912.0
2023-06-29 10:45:00,196.81,196.97,196.41,196.97,9656.0,189.8004,189.9547,189.4147,189.9547,9656.0
2023-06-29 10:50:00,196.99,197.32,196.98,197.22,3701.0,189.974,190.2923,189.9644,190.1958,3701.0
2023-06-29 10:55:00,197.2,197.79,197.2,197.79,9864.0,190.1765,190.7455,190.1765,190.7455,9864.0
2023-06-29 11:00:00,197.73,197.81,197.39,197.65,6730.0,190.6877,190.7648,190.3598,190.6105,6730.0
2023-06-29 11:05:00,197.77,198.3,197.67,198.19,9950.0,190.7262,191.2374,190.6298,191.1313,9950.0
2023-06-29 11:10:00,198.21,198.23,197.96,198.06,4486.0,191.1506,191.1698,190.9095,191.0059,4486.0
2023-06-29 11:15:00,198.15,198.44,198.05,198.31,5434.0,191.0927,191.3724,190.9963,191.247,5434.0
2023-06-29 11:20:00,198.2,198.41,198.06,198.41,8985.0,191.1409,191.3434,191.0059,191.3434,8985.0
2023-06-29 11:25:00,198.39,198.45,198.21,198.35,5535.0,191.3241,191.382,191.1506,191.2856,5535.0
2023-06-29 11:30:00,198.31,198.37,197.94,197.99,4733.0,191.247,191.3049,190.8902,190.9384,4733.0
2023-06-29 11:35:00,198.0,198.13,197.88,197.93,3585.0,190.948,191.0734,190.8323,190.8805,3585.0
2023-06-29 11:40:00,197.93,198.14,197.81,197.81,4429.0,190.8805,191.0831,190.7648,190.7648,4429.0
2023-06-29 11:45:00,197.84,197.99,197.83,197.95,3865.0,190.7937,190.9384,190.7841,190.8998,3865.0
2023-06-29 11:50:00,197.97,198.13,197.86,198.08,5440.0,190.9191,191.0734,190.813,191.0252,5440.0
2023-06-29 11:55:00,198.08,198.08,197.67,197.78,4904.0,191.0252,191.0252,190.6298,190.7359,4904.0
2023-06-29 12:00:00,197.84,198.09,197.66,197.78,4995.0,190.7937,191.0348,190.6201,190.7359,4995.0
2023-06-29 12:05:00,197.75,198.12,197.69,198.12,2824.0,190.7069,191.0638,190.6491,191.0638,2824.0
2023-06-29 12:10:00,198.18,198.2,197.87,198.07,3790.0,191.1216,191.1409,190.8227,191.0155,3790.0
2023-06-29 12:15:00,198.09,198.57,197.99,198.52,2958.0,191.0348,191.4977,190.9384,191.4495,2958.0
2023-06-29 12:20:00,198.55,198.72,198.46,198.58,4904.0,191.4784,191.6424,191.3917,191.5074,4904.0
2023-06-29 12:25:00,198.57,198.83,198.46,198.65,5158.0,191.4977,191.7485,191.3917,191.5749,5158.0
2023-06-29 12:30:00,198.67,198.79,198.5,198.69,5580.0,191.5942,191.7099,191.4302,191.6135,5580.0
2023-06-29 12:35:00,198.72,199.09,198.7,199.0,3119.0,191.6424,191.9992,191.6231,191.9124,3119.0
2023-06-29 12:40:00,199.02,199.3,198.92,199.22,3783.0,191.9317,192.2017,191.8353,192.1246,3783.0
2023-06-29 12:45:00,199.2,199.45,199.2,199.34,5039.0,192.1053,192.3464,192.1053,192.2403,5039.0
2023-06-29 12:50:00,199.35,199.35,199.18,199.19,4503.0,192.25,192.25,192.086,192.0957,4503.0
2023-06-29 12:55:00,199.14,199.14,198.41,198.66,7730.0,192.0474,192.0474,191.3434,191.5845,7730.0
2023-06-29 13:00:00,198.68,198.72,198.37,198.5,4562.0,191.6038,191.6424,191.3049,191.4302,4562.0
2023-06-29 13:05:00,198.48,198.68,198.27,198.68,7319.0,191.4109,191.6038,191.2084,191.6038,7319.0
2023-06-29 13:10:00,198.6,198.67,198.3,198.67,6702.0,191.5267,191.5942,191.2374,191.5942,6702.0
2023-06-29 13:15:00,198.71,199.08,198.71,198.88,5203.0,191.6328,191.9896,191.6328,191.7967,5203.0
2023-06-29 13:20:00,198.97,199.03,198.74,198.74,4677.0,191.8835,191.9414,191.6617,191.6617,4677.0
2023-06-29 13:25:00,198.67,198.76,198.6,198.74,6286.0,191.5942,191.681,191.5267,191.6617,6286.0
2023-06-29 13:30:00,198.74,198.76,198.3,198.47,6396.0,191.6617,191.681,191.2374,191.4013,6396.0
2023-06-29 13:35:00,198.48,198.54,198.37,198.49,4735.0,191.4109,191.4688,191.3049,191.4206,4735.0
2023-06-29 13:40:00,198.55,198.58,198.36,198.52,5196.0,191.4784,191.5074,191.2952,191.4495,5196.0
2023-06-29 13:45:00,198.5,198.57,198.4,198.54,3912.0,191.4302,191.4977,191.3338,191.4688,3912.0
2023-06-29 13:50:00,198.55,198.69,198.49,198.59,6146.0,191.4784,191.6135,191.4206,191.517,6146.0
2023-06-29 13:55:00,198.61,198.68,198.29,198.42,5115.0,191.5363,191.6038,191.2277,191.3531,5115.0
2023-06-29 14:00:00,198.31,198.35,197.88,197.96,3879.0,191.247,191.2856,190.8323,190.9095,3879.0
2023-06-29 14:05:00,198.0,198.13,197.8,198.1,7310.0,190.948,191.0734,190.7552,191.0445,7310.0
2023-06-29 14:10:00,197.98,198.45,197.98,198.45,3410.0,190.9288,191.382,190.9288,191.382,3410.0
2023-06-29 14:15:00,198.45,198.48,198.18,198.29,8250.0,191.382,191.4109,191.1216,191.2277,8250.0
2023-06-29 14:20:00,198.3,198.53,198.25,198.45,6509.0,191.2374,191.4592,191.1891,191.382,6509.0
2023-06-29 14:25:00,198.47,198.56,198.38,198.56,5901.0,191.4013,191.4881,191.3145,191.4881,5901.0
2023-06-29 14:30:00,198.56,198.62,198.37,198.55,5370.0,191.4881,191.546,191.3049,191.4784,5370.0
2023-06-29 14:35:00,198.5,198.69,198.5,198.57,4221.0,191.4302,191.6135,191.4302,191.4977,4221.0
2023-06-29 14:40:00,198.53,198.57,198.29,198.53,3404.0,191.4592,191.4977,191.2277,191.4592,3404.0
2023-06-29 14:45:00,198.5,198.58,198.37,198.47,5667.0,191.4302,191.5074,191.3049,191.4013,5667.0
2023-06-29 14:50:00,198.4,198.69,198.31,198.66,13685.0,191.3338,191.6135,191.247,191.5845,13685.0
2023-06-29 14:55:00,198.64,198.87,198.59,198.86,6403.0,191.5652,191.7871,191.517,191.7774,6403.0
2023-06-29 15:00:00,198.86,198.92,198.72,198.86,6440.0,191.7774,191.8353,191.6424,191.7774,6440.0
2023-06-29 15:05:00,198.91,199.02,198.81,199.02,6104.0,191.8256,191.9317,191.7292,191.9317,6104.0
2023-06-29 15:10:00,199.05,199.29,198.99,199.16,10551.0,191.9606,192.1921,191.9028,192.0667,10551.0
2023-06-29 15:15:00,199.28,199.44,199.21,199.24,9330.0,192.1824,192.3368,192.1149,192.1439,9330.0
2023-06-29 15:20:00,199.27,199.33,199.1,199.33,5235.0,192.1728,192.2307,192.0089,192.2307,5235.0
2023-06-29 15:25:00,199.33,199.61,199.32,199.52,7855.0,192.2307,192.5007,192.221,192.4139,7855.0
2023-06-29 15:30:00,199.51,199.67,199.4,199.58,14551.0,192.4043,192.5586,192.2982,192.4718,14551.0
2023-06-29 15:35:00,199.59,199.61,199.28,199.34,9317.0,192.4814,192.5007,192.1824,192.2403,9317.0
2023-06-29 15:40:00,199.35,199.36,199.05,199.14,11107.0,192.25,192.2596,191.9606,192.0474,11107.0
2023-06-29 15:45:00,199.1,199.87,199.09,199.81,48329.0,192.0089,192.7514,191.9992,192.6936,48329.0
2023-06-29 15:50:00,199.75,200.49,199.67,199.87,80223.0,192.6357,193.3494,192.5586,192.7514,80223.0
2023-06-29 15:55:00,199.91,199.98,199.68,199.73,70406.0,192.79,192.8575,192.5682,192.6164,70406.0
2023-06-30 09:30:00,202.49,202.9,201.71,201.91,39884.0,195.2781,195.6735,194.5259,194.7188,39884.0
2023-06-30 09:35:00,201.72,201.78,200.95,201.55,9078.0,194.5355,194.5934,193.793,194.3716,9078.0
2023-06-30 09:40:00,201.58,202.86,201.47,202.74,16275.0,194.4005,195.6349,194.2945,195.5192,16275.0
2023-06-30 09:45:00,202.78,203.33,202.27,203.33,17439.0,195.5578,196.0882,195.066,196.0882,17439.0
2023-06-30 09:50:00,203.56,203.63,202.91,203.54,13060.0,196.31,196.3775,195.6832,196.2907,13060.0
2023-06-30 09:55:00,203.58,204.19,203.42,203.93,15651.0,196.3293,196.9176,196.175,196.6668,15651.0
2023-06-30 10:00:00,203.93,204.12,203.69,203.77,11662.0,196.6668,196.8501,196.4354,196.5125,11662.0
2023-06-30 10:05:00,203.89,204.48,203.89,204.33,21237.0,196.6283,197.1972,196.6283,197.0526,21237.0
2023-06-30 10:10:00,204.28,204.28,203.5,203.99,11626.0,197.0044,197.0044,196.2522,196.7247,11626.0
2023-06-30 10:15:00,204.06,204.34,203.82,204.08,8327.0,196.7922,197.0622,196.5608,196.8115,8327.0
2023-06-30 10:20:00,203.99,204.36,203.84,203.84,10948.0,196.7247,197.0815,196.58,196.58,10948.0
2023-06-30 10:25:00,203.97,204.33,203.83,204.33,4348.0,196.7054,197.0526,196.5704,197.0526,4348.0
2023-06-30 10:30:00,204.4,204.89,204.25,204.66,13072.0,197.1201,197.5926,196.9754,197.3708,13072.0
2023-06-30 10:35:00,204.67,204.67,203.91,204.15,11848.0,197.3805,197.3805,196.6475,196.879,11848.0
2023-06-30 10:40:00,204.22,204.6,203.89,203.99,7387.0,196.9465,197.313,196.6283,196.7247,7387.0
2023-06-30 10:45:00,204.03,204.37,203.71,203.74,10474.0,196.7633,197.0912,196.4547,196.4836,10474.0
2023-06-30 10:50:00,203.74,204.38,203.67,204.28,17098.0,196.4836,197.1008,196.4161,197.0044,17098.0
2023-06-30 10:55:00,204.34,204.4,204.12,204.37,22247.0,197.0622,197.1201,196.8501,197.0912,22247.0
2023-06-30 11:00:00,204.37,204.64,204.36,204.51,55587.0,197.0912,197.3515,197.0815,197.2262,55587.0
2023-06-30 11:05:00,204.42,204.57,204.35,204.42,14996.0,197.1394,197.284,197.0719,197.1394,14996.0
2023-06-30 11:10:00,204.42,204.49,204.06,204.09,18707.0,197.1394,197.2069,196.7922,196.8211,18707.0
2023-06-30 11:15:00,204.06,204.23,203.9,203.96,6025.0,196.7922,196.9562,196.6379,196.6958,6025.0
2023-06-30 11:20:00,203.92,204.37,203.86,204.31,11100.0,196.6572,197.0912,196.5993,197.0333,11100.0
2023-06-30 11:25:00,204.25,204.32,204.02,204.3,9764.0,196.9754,197.0429,196.7536,197.0237,9764.0
2023-06-30 11:30:00,204.2,204.22,203.83,204.15,9879.0,196.9272,196.9465,196.5704,196.879,9879.0
2023-06-30 11:35:00,204.09,204.28,203.96,203.96,6359.0,196.8211,197.0044,196.6958,196.6958,6359.0
2023-06-30 11:40:00,203.91,203.99,203.85,203.91,6102.0,196.6475,196.7247,196.5897,196.6475,6102.0
2023-06-30 11:45:00,203.86,203.92,203.57,203.92,5931.0,196.5993,196.6572,196.3197,196.6572,5931.0
2023-06-30 11:50:00,203.83,203.93,203.51,203.52,4530.0,196.5704,196.6668,196.2618,196.2714,4530.0
2023-06-30 11:55:00,203.49,203.79,203.44,203.75,6363.0,196.2425,196.5318,196.1943,196.4932,6363.0
2023-06-30 12:00:00,203.8,203.8,203.59,203.68,4065.0,196.5415,196.5415,196.3389,196.4257,4065.0
2023-06-30 12:05:00,203.7,203.96,203.63,203.72,7171.0,196.445,196.6958,196.3775,196.4643,7171.0
2023-06-30 12:10:00,203.78,203.91,203.66,203.69,5113.0,196.5222,196.6475,196.4065,196.4354,5113.0
2023-06-30 12:15:00,203.75,203.84,203.66,203.75,4729.0,196.4932,196.58,196.4065,196.4932,4729.0
2023-06-30 12:20:00,203.78,204.24,203.78,204.18,11108.0,196.5222,196.9658,196.5222,196.9079,11108.0
2023-06-30 12:25:00,204.17,204.32,204.12,204.32,4402.0,196.8983,197.0429,196.8501,197.0429,4402.0
2023-06-30 12:30:00,204.32,204.59,204.32,204.46,3936.0,197.0429,197.3033,197.0429,197.178,3936.0
2023-06-30 12:35:00,204.49,204.7,204.45,204.58,6024.0,197.2069,197.4094,197.1683,197.2937,6024.0
2023-06-30 12:40:00,204.61,204.84,204.5,204.84,13471.0,197.3226,197.5444,197.2165,197.5444,13471.0
2023-06-30 12:45:00,204.86,204.9,204.76,204.81,6598.0,197.5637,197.6023,197.4673,197.5155,6598.0
2023-06-30 12:50:00,204.8,204.97,204.79,204.95,4310.0,197.5058,197.6698,197.4962,197.6505,4310.0
2023-06-30 12:55:00,204.95,204.99,204.76,204.78,4597.0,197.6505,197.6891,197.4673,197.4866,4597.0
2023-06-30 13:00:00,204.75,204.95,204.64,204.74,5986.0,197.4576,197.6505,197.3515,197.448,5986.0
2023-06-30 13:05:00,204.72,204.86,204.68,204.73,9005.0,197.4287,197.5637,197.3901,197.4383,9005.0
2023-06-30 13:10:00,204.65,204.72,204.51,204.57,12344.0,197.3612,197.4287,197.2262,197.284,12344.0
2023-06-30 13:15:00,204.64,204.89,204.58,204.77,7422.0,197.3515,197.5926,197.2937,197.4769,7422.0
2023-06-30 13:20:00,204.76,204.84,204.54,204.7,15908.0,197.4673,197.5444,197.2551,197.4094,15908.0
2023-06-30 13:25:00,204.7,204.92,204.7,204.71,22077.0,197.4094,197.6216,197.4094,197.4191,22077.0
2023-06-30 13:30:00,204.67,205.0,204.62,204.95,19008.0,197.3805,197.6987,197.3323,197.6505,19008.0
2023-06-30 13:35:00,204.98,205.17,204.93,205.0,7097.0,197.6794,197.8627,197.6312,197.6987,7097.0
2023-06-30 13:40:00,205.0,205.17,205.0,205.17,3469.0,197.6987,197.8627,197.6987,197.8627,3469.0
2023-06-30 13:45:00,205.17,205.37,204.95,205.37,8633.0,197.8627,198.0555,197.6505,198.0555,8633.0
2023-06-30 13:50:00,205.36,205.43,205.27,205.37,6893.0,198.0459,198.1134,197.9591,198.0555,6893.0
2023-06-30 13:55:00,205.39,205.5,205.26,205.48,8845.0,198.0748,198.1809,197.9495,198.1616,8845.0
2023-06-30 14:00:00,205.53,205.54,205.39,205.51,2568.0,198.2098,198.2195,198.0748,198.1906,2568.0
2023-06-30 14:05:00,205.56,205.66,205.54,205.63,7109.0,198.2388,198.3352,198.2195,198.3063,7109.0
2023-06-30 14:10:00,205.58,205.58,205.42,205.55,14922.0,198.2581,198.2581,198.1038,198.2291,14922.0
2023-06-30 14:15:00,205.6,205.8,205.6,205.61,9070.0,198.2774,198.4702,198.2774,198.287,9070.0
2023-06-30 14:20:00,205.67,205.96,205.66,205.85,29178.0,198.3449,198.6245,198.3352,198.5185,29178.0
2023-06-30 14:25:00,205.89,205.98,205.77,205.81,13414.0,198.557,198.6438,198.4413,198.4799,13414.0
2023-06-30 14:30:00,205.8,205.8,205.55,205.59,5981.0,198.4702,198.4702,198.2291,198.2677,5981.0
2023-06-30 14:35:00,205.59,205.59,205.41,205.48,7625.0,198.2677,198.2677,198.0941,198.1616,7625.0
2023-06-30 14:40:00,205.48,205.7,205.46,205.6,6879.0,198.1616,198.3738,198.1423,198.2774,6879.0
2023-06-30 14:45:00,205.56,205.6,205.12,205.23,12418.0,198.2388,198.2774,197.8145,197.9205,12418.0
2023-06-30 14:50:00,205.18,205.27,205.02,205.02,11792.0,197.8723,197.9591,197.718,197.718,11792.0
2023-06-30 14:55:00,205.05,205.05,204.8,204.93,9084.0,197.7469,197.7469,197.5058,197.6312,9084.0
2023-06-30 15:00:00,204.97,205.01,204.7,204.85,12403.0,197.6698,197.7084,197.4094,197.5541,12403.0
2023-06-30 15:05:00,204.84,205.0,204.67,205.0,10752.0,197.5444,197.6987,197.3805,197.6987,10752.0
2023-06-30 15:10:00,205.0,205.06,204.9,204.95,18217.0,197.6987,197.7566,197.6023,197.6505,18217.0
2023-06-30 15:15:00,204.98,205.16,204.94,205.05,17612.0,197.6794,197.853,197.6409,197.7469,17612.0
2023-06-30 15:20:00,205.01,205.04,204.78,204.98,14320.0,197.7084,197.7373,197.4866,197.6794,14320.0
2023-06-30 15:25:00,204.96,205.0,204.74,204.8,12861.0,197.6602,197.6987,197.448,197.5058,12861.0
2023-06-30 15:30:00,204.8,204.8,204.65,204.67,14399.0,197.5058,197.5058,197.3612,197.3805,14399.0
2023-06-30 15:35:00,204.65,204.76,204.6,204.74,14663.0,197.3612,197.4673,197.313,197.448,14663.0
2023-06-30 15:40:00,204.77,204.94,204.7,204.75,20700.0,197.4769,197.6409,197.4094,197.4576,20700.0
2023-06-30 15:45:00,204.72,204.87,204.67,204.86,22607.0,197.4287,197.5734,197.3805,197.5637,22607.0
2023-06-30 15:50:00,204.89,205.67,204.58,205.2,84407.0,197.5926,198.3449,197.2937,197.8916,84407.0
2023-06-30 15:55:00,205.12,205.38,204.38,204.68,217043.0,197.8145,198.0652,197.1008,197.3901,217043.0
2023-07-03 09:30:00,205.54,207.5,204.81,207.5,54852.0,198.2195,200.1097,197.5155,200.1097,54852.0
2023-07-03 09:35:00,207.31,208.63,207.0,207.97,49281.0,199.9265,201.1994,199.6275,200.5629,49281.0
2023-07-03 09:40:00,207.9,207.93,206.32,207.33,30295.0,200.4954,200.5244,198.9717,199.9457,30295.0
2023-07-03 09:45:00,207.33,207.58,206.6,206.99,8133.0,199.9457,200.1868,199.2417,199.6179,8133.0
2023-07-03 09:50:00,206.89,206.94,205.64,205.8,6763.0,199.5214,199.5696,198.3159,198.4702,6763.0
2023-07-03 09:55:00,205.84,206.39,205.58,206.04,7644.0,198.5088,199.0392,198.2581,198.7017,7644.0
2023-07-03 10:00:00,206.21,206.36,205.9,206.08,7684.0,198.8656,199.0103,198.5667,198.7403,7684.0
2023-07-03 10:05:00,206.18,206.19,205.39,205.76,6193.0,198.8367,198.8463,198.0748,198.4317,6193.0
2023-07-03 10:10:00,205.73,205.79,205.41,205.53,5641.0,198.4027,198.4606,198.0941,198.2098,5641.0
2023-07-03 10:15:00,205.45,205.59,205.23,205.27,6932.0,198.1327,198.2677,197.9205,197.9591,6932.0
2023-07-03 10:20:00,205.38,206.03,205.33,206.03,8083.0,198.0652,198.692,198.017,198.692,8083.0
2023-07-03 10:25:00,205.99,206.15,205.73,205.73,5652.0,198.6535,198.8078,198.4027,198.4027,5652.0
2023-07-03 10:30:00,205.79,205.8,205.23,205.33,4443.0,198.4606,198.4702,197.9205,198.017,4443.0
2023-07-03 10:35:00,205.28,205.37,205.03,205.03,7903.0,197.9688,198.0555,197.7277,197.7277,7903.0
2023-07-03 10:40:00,205.27,205.27,204.55,204.87,3277.0,197.9591,197.9591,197.2648,197.5734,3277.0
2023-07-03 10:45:00,204.91,205.14,204.81,205.06,4693.0,197.6119,197.8337,197.5155,197.7566,4693.0
2023-07-03 10:50:00,205.03,205.03,204.3,204.4,11372.0,197.7277,197.7277,197.0237,197.1201,11372.0
2023-07-03 10:55:00,204.35,204.41,203.6,203.98,6349.0,197.0719,197.1297,196.3486,196.7151,6349.0
2023-07-03 11:00:00,204.03,204.15,203.82,203.95,4516.0,196.7633,196.879,196.5608,196.6861,4516.0
2023-07-03 11:05:00,203.9,204.33,203.81,204.28,8574.0,196.6379,197.0526,196.5511,197.0044,8574.0
2023-07-03 11:10:00,204.28,204.29,203.85,204.19,13679.0,197.0044,197.014,196.5897,196.9176,13679.0
2023-07-03 11:15:00,204.15,204.36,203.9,204.36,13904.0,196.879,197.0815,196.6379,197.0815,13904.0
2023-07-03 11:20:00,204.22,204.33,203.86,204.04,4663.0,196.9465,197.0526,196.5993,196.7729,4663.0
2023-07-03 11:25:00,204.16,204.26,204.04,204.04,5433.0,196.8886,196.9851,196.7729,196.7729,5433.0
2023-07-03 11:30:00,204.06,204.1,203.79,204.03,4776.0,196.7922,196.8308,196.5318,196.7633,4776.0
2023-07-03 11:35:00,204.04,204.32,204.04,204.2,9589.0,196.7729,197.0429,196.7729,196.9272,9589.0
2023-07-03 11:40:00,204.2,204.7,204.2,204.64,8194.0,196.9272,197.4094,196.9272,197.3515,8194.0
2023-07-03 11:45:00,204.64,204.73,204.48,204.67,13166.0,197.3515,197.4383,197.1972,197.3805,13166.0
2023-07-03 11:50:00,204.67,204.99,204.49,204.99,8181.0,197.3805,197.6891,197.2069,197.6891,8181.0
2023-07-03 11:55:00,205.03,205.15,204.8,205.08,7819.0,197.7277,197.8434,197.5058,197.7759,7819.0
2023-07-03 12:00:00,205.09,205.1,204.92,204.99,10337.0,197.7855,197.7952,197.6216,197.6891,10337.0
2023-07-03 12:05:00,204.98,205.35,204.95,205.34,6698.0,197.6794,198.0363,197.6505,198.0266,6698.0
2023-07-03 12:10:00,205.28,205.54,205.18,205.53,3844.0,197.9688,198.2195,197.8723,198.2098,3844.0
2023-07-03 12:15:00,205.53,205.53,204.99,205.02,12824.0,198.2098,198.2098,197.6891,197.718,12824.0
2023-07-03 12:20:00,205.06,205.62,205.03,205.57,7631.0,197.7566,198.2966,197.7277,198.2484,7631.0
2023-07-03 12:25:00,205.59,205.97,205.58,205.93,4898.0,198.2677,198.6342,198.2581,198.5956,4898.0
2023-07-03 12:30:00,205.9,205.9,205.62,205.71,7445.0,198.5667,198.5667,198.2966,198.3834,7445.0
2023-07-03 12:35:00,205.7,205.86,205.65,205.86,8150.0,198.3738,198.5281,198.3256,198.5281,8150.0
2023-07-03 12:40:00,205.8,206.0,205.71,206.0,6354.0,198.4702,198.6631,198.3834,198.6631,6354.0
2023-07-03 12:45:00,206.06,206.14,205.89,205.91,13662.0,198.721,198.7981,198.557,198.5763,13662.0
2023-07-03 12:50:00,205.89,206.41,205.89,206.35,25528.0,198.557,199.0585,198.557,199.0006,25528.0
2023-07-03 12:55:00,206.47,207.14,206.32,207.13,80535.0,199.1164,199.7625,198.9717,199.7529,80535.0
2023-07-05 09:30:00,205.0,205.07,203.48,203.7,52188.0,197.6987,197.7662,196.2329,196.445,52188.0
2023-07-05 09:35:00,203.46,204.01,203.0,203.29,35307.0,196.2136,196.744,195.77,196.0496,35307.0
2023-07-05 09:40:00,203.17,205.2,202.6,203.95,25776.0,195.9339,197.8916,195.3842,196.6861,25776.0
2023-07-05 09:45:00,203.83,204.66,203.81,204.66,18301.0,196.5704,197.3708,196.5511,197.3708,18301.0
2023-07-05 09:50:00,204.76,205.03,204.12,204.38,12425.0,197.4673,197.7277,196.8501,197.1008,12425.0
2023-07-05 09:55:00,204.4,204.91,204.07,204.91,12798.0,197.1201,197.6119,196.8018,197.6119,12798.0
2023-07-05 10:00:00,204.84,205.36,204.64,204.97,27607.0,197.5444,198.0459,197.3515,197.6698,27607.0
2023-07-05 10:05:00,205.21,205.43,204.58,205.17,26827.0,197.9012,198.1134,197.2937,197.8627,26827.0
2023-07-05 10:10:00,205.09,205.5,204.93,205.34,12505.0,197.7855,198.1809,197.6312,198.0266,12505.0
2023-07-05 10:15:00,205.41,206.09,205.29,205.98,13523.0,198.0941,198.7499,197.9784,198.6438,13523.0
2023-07-05 10:20:00,205.95,205.99,205.0,205.15,14041.0,198.6149,198.6535,197.6987,197.8434,14041.0
2023-07-05 10:25:00,205.09,205.62,204.96,205.09,21413.0,197.7855,198.2966,197.6602,197.7855,21413.0
2023-07-05 10:30:00,205.11,206.17,205.1,206.01,16827.0,197.8048,198.8271,197.7952,198.6728,16827.0
2023-07-05 10:35:00,206.15,206.43,205.77,205.77,16724.0,198.8078,199.0778,198.4413,198.4413,16724.0
2023-07-05 10:40:00,205.74,206.26,205.7,205.93,18047.0,198.4124,198.9139,198.3738,198.5956,18047.0
2023-07-05 10:45:00,205.93,205.93,205.38,205.73,21914.0,198.5956,198.5956,198.0652,198.4027,21914.0
2023-07-05 10:50:00,205.7,205.76,205.38,205.72,8030.0,198.3738,198.4317,198.0652,198.3931,8030.0
2023-07-05 10:55:00,205.77,206.55,205.77,206.55,9508.0,198.4413,199.1935,198.4413,199.1935,9508.0
2023-07-05 11:00:00,206.56,206.69,205.85,205.89,24726.0,199.2032,199.3285,198.5185,198.557,24726.0
2023-07-05 11:05:00,205.96,205.98,205.46,205.56,13878.0,198.6245,198.6438,198.1423,198.2388,13878.0
2023-07-05 11:10:00,205.51,205.65,205.19,205.45,11193.0,198.1906,198.3256,197.882,198.1327,11193.0
2023-07-05 11:15:00,205.5,205.67,205.29,205.33,6311.0,198.1809,198.3449,197.9784,198.017,6311.0
2023-07-05 11:20:00,205.19,205.57,205.02,205.03,8395.0,197.882,198.2484,197.718,197.7277,8395.0
2023-07-05 11:25:00,204.8,205.19,204.61,205.1,16354.0,197.5058,197.882,197.3226,197.7952,16354.0
2023-07-05 11:30:00,205.12,205.37,205.01,205.01,7221.0,197.8145,198.0555,197.7084,197.7084,7221.0
2023-07-05 11:35:00,204.94,205.04,204.59,204.81,15740.0,197.6409,197.7373,197.3033,197.5155,15740.0
2023-07-05 11:40:00,204.81,204.95,204.29,204.36,10262.0,197.5155,197.6505,197.014,197.0815,10262.0
2023-07-05 11:45:00,204.36,204.77,204.32,204.53,12052.0,197.0815,197.4769,197.0429,197.2455,12052.0
2023-07-05 11:50:00,204.58,204.68,204.51,204.68,3270.0,197.2937,197.3901,197.2262,197.3901,3270.0
2023-07-05 11:55:00,204.68,204.68,203.78,204.28,16160.0,197.3901,197.3901,196.5222,197.0044,16160.0
2023-07-05 12:00:00,204.22,204.32,203.94,204.19,14330.0,196.9465,197.0429,196.6765,196.9176,14330.0
2023-07-05 12:05:00,204.16,204.85,204.13,204.26,14480.0,196.8886,197.5541,196.8597,196.9851,14480.0
2023-07-05 12:10:00,204.3,204.33,203.96,203.97,22090.0,197.0237,197.0526,196.6958,196.7054,22090.0
2023-07-05 12:15:00,203.95,204.32,203.85,204.07,25267.0,196.6861,197.0429,196.5897,196.8018,25267.0
2023-07-05 12:20:00,204.06,204.24,204.0,204.24,15400.0,196.7922,196.9658,196.7343,196.9658,15400.0
2023-07-05 12:25:00,204.33,204.61,204.28,204.41,8962.0,197.0526,197.3226,197.0044,197.1297,8962.0
2023-07-05 12:30:00,204.42,204.54,204.1,204.22,24167.0,197.1394,197.2551,196.8308,196.9465,24167.0
2023-07-05 12:35:00,204.18,204.24,203.96,204.05,22718.0,196.9079,196.9658,196.6958,196.7826,22718.0
2023-07-05 12:40:00,204.0,204.15,203.96,204.03,12003.0,196.7343,196.879,196.6958,196.7633,12003.0
2023-07-05 12:45:00,203.96,204.15,203.85,204.13,11152.0,196.6958,196.879,196.5897,196.8597,11152.0
2023-07-05 12:50:00,204.15,204.26,203.96,204.25,27666.0,196.879,196.9851,196.6958,196.9754,27666.0
2023-07-05 12:55:00,204.24,204.41,204.23,204.4,14380.0,196.9658,197.1297,196.9562,197.1201,14380.0
2023-07-05 13:00:00,204.36,204.55,204.32,204.39,21205.0,197.0815,197.2648,197.0429,197.1105,21205.0
2023-07-05 13:05:00,204.33,204.63,204.23,204.62,17737.0,197.0526,197.3419,196.9562,197.3323,17737.0
2023-07-05 13:10:00,204.6,204.66,204.4,204.45,10180.0,197.313,197.3708,197.1201,197.1683,10180.0
2023-07-05 13:15:00,204.44,204.52,203.93,204.12,14595.0,197.1587,197.2358,196.6668,196.8501,14595.0
2023-07-05 13:20:00,204.09,204.49,204.05,204.34,7895.0,196.8211,197.2069,196.7826,197.0622,7895.0
2023-07-05 13:25:00,204.34,204.34,203.89,204.17,14061.0,197.0622,197.0622,196.6283,196.8983,14061.0
2023-07-05 13:30:00,204.13,204.13,203.89,203.95,8300.0,196.8597,196.8597,196.6283,196.6861,8300.0
2023-07-05 13:35:00,203.98,204.23,203.96,204.23,5570.0,196.7151,196.9562,196.6958,196.9562,5570.0
2023-07-05 13:40:00,204.15,204.54,204.15,204.4,4412.0,196.879,197.2551,196.879,197.1201,4412.0
2023-07-05 13:45:00,204.45,204.49,204.3,204.49,5465.0,197.1683,197.2069,197.0237,197.2069,5465.0
2023-07-05 13:50:00,204.44,204.51,204.36,204.41,3239.0,197.1587,197.2262,197.0815,197.1297,3239.0
2023-07-05 13:55:00,204.43,204.5,204.42,204.46,2996.0,197.149,197.2165,197.1394,197.178,2996.0
2023-07-05 14:00:00,204.48,204.76,204.42,204.44,9667.0,197.1972,197.4673,197.1394,197.1587,9667.0
2023-07-05 14:05:00,204.4,204.72,204.37,204.6,7392.0,197.1201,197.4287,197.0912,197.313,7392.0
2023-07-05 14:10:00,204.62,204.63,204.44,204.46,3316.0,197.3323,197.3419,197.1587,197.178,3316.0
2023-07-05 14:15:00,204.42,204.64,204.19,204.46,38409.0,197.1394,197.3515,196.9176,197.178,38409.0
2023-07-05 14:20:00,204.48,204.52,204.13,204.34,6347.0,197.1972,197.2358,196.8597,197.0622,6347.0
2023-07-05 14:25:00,204.26,204.51,204.25,204.36,3720.0,196.9851,197.2262,196.9754,197.0815,3720.0
2023-07-05 14:30:00,204.42,204.51,204.35,204.38,3600.0,197.1394,197.2262,197.0719,197.1008,3600.0
2023-07-05 14:35:00,204.42,204.51,204.17,204.44,6730.0,197.1394,197.2262,196.8983,197.1587,6730.0
2023-07-05 14:40:00,204.42,204.6,204.42,204.56,7319.0,197.1394,197.313,197.1394,197.2744,7319.0
2023-07-05 14:45:00,204.56,204.82,204.56,204.7,5649.0,197.2744,197.5251,197.2744,197.4094,5649.0
2023-07-05 14:50:00,204.73,204.77,204.65,204.69,7047.0,197.4383,197.4769,197.3612,197.3998,7047.0
2023-07-05 14:55:00,204.72,204.73,204.59,204.69,14316.0,197.4287,197.4383,197.3033,197.3998,14316.0
2023-07-05 15:00:00,204.65,204.71,204.58,204.62,7414.0,197.3612,197.4191,197.2937,197.3323,7414.0
2023-07-05 15:05:00,204.62,204.67,204.32,204.33,6135.0,197.3323,197.3805,197.0429,197.0526,6135.0
2023-07-05 15:10:00,204.33,204.55,204.31,204.5,6317.0,197.0526,197.2648,197.0333,197.2165,6317.0
2023-07-05 15:15:00,204.52,204.6,204.46,204.49,11365.0,197.2358,197.313,197.178,197.2069,11365.0
2023-07-05 15:20:00,204.5,204.55,204.28,204.33,8728.0,197.2165,197.2648,197.0044,197.0526,8728.0
2023-07-05 15:25:00,204.35,204.49,204.35,204.47,7309.0,197.0719,197.2069,197.0719,197.1876,7309.0
2023-07-05 15:30:00,204.48,204.67,204.48,204.51,9559.0,197.1972,197.3805,197.1972,197.2262,9559.0
2023-07-05 15:35:00,204.53,204.8,204.51,204.74,15598.0,197.2455,197.5058,197.2262,197.448,15598.0
2023-07-05 15:40:00,204.74,204.74,204.42,204.44,20147.0,197.448,197.448,197.1394,197.1587,20147.0
2023-07-05 15:45:00,204.41,204.7,204.35,204.65,28492.0,197.1297,197.4094,197.0719,197.3612,28492.0
2023-07-05 15:50:00,204.62,204.63,203.89,204.16,56604.0,197.3323,197.3419,196.6283,196.8886,56604.0
2023-07-05 15:55:00,204.05,204.1,203.65,203.7,129633.0,196.7826,196.8308,196.3968,196.445,129633.0
2023-07-06 09:30:00,200.32,202.56,200.03,202.28,37659.0,193.1854,195.3456,192.9057,195.0756,37659.0
2023-07-06 09:35:00,202.15,204.13,202.01,204.13,17319.0,194.9502,196.8597,194.8152,196.8597,17319.0
2023-07-06 09:40:00,203.99,204.03,202.58,202.58,18972.0,196.7247,196.7633,195.3649,195.3649,18972.0
2023-07-06 09:45:00,202.45,203.77,202.28,203.58,12696.0,195.2395,196.5125,195.0756,196.3293,12696.0
2023-07-06 09:50:00,203.55,204.08,202.85,203.0,7125.0,196.3004,196.8115,195.6253,195.77,7125.0
2023-07-06 09:55:00,203.0,203.63,202.9,203.6,13020.0,195.77,196.3775,195.6735,196.3486,13020.0
2023-07-06 10:00:00,203.55,203.57,202.54,202.54,13801.0,196.3004,196.3197,195.3263,195.3263,13801.0
2023-07-06 10:05:00,202.48,203.27,202.46,203.19,40507.0,195.2685,196.0303,195.2492,195.9532,40507.0
2023-07-06 10:10:00,203.26,203.33,202.85,202.96,15533.0,196.0207,196.0882,195.6253,195.7314,15533.0
2023-07-06 10:15:00,203.07,203.2,202.73,202.81,15903.0,195.8375,195.9628,195.5096,195.5867,15903.0
2023-07-06 10:20:00,202.76,203.04,202.71,202.88,12678.0,195.5385,195.8085,195.4903,195.6542,12678.0
2023-07-06 10:25:00,202.88,203.11,202.81,203.0,11101.0,195.6542,195.876,195.5867,195.77,11101.0
2023-07-06 10:30:00,203.0,203.24,202.8,203.03,20178.0,195.77,196.0014,195.5771,195.7989,20178.0
2023-07-06 10:35:00,202.96,203.14,202.8,203.03,12474.0,195.7314,195.905,195.5771,195.7989,12474.0
2023-07-06 10:40:00,202.98,203.02,202.8,202.86,9391.0,195.7507,195.7892,195.5771,195.6349,9391.0
2023-07-06 10:45:00,202.86,202.99,202.77,202.8,17602.0,195.6349,195.7603,195.5481,195.5771,17602.0
2023-07-06 10:50:00,202.77,202.77,202.2,202.47,11682.0,195.5481,195.5481,194.9985,195.2588,11682.0
2023-07-06 10:55:00,202.43,202.5,202.15,202.38,12300.0,195.2203,195.2878,194.9502,195.172,12300.0
2023-07-06 11:00:00,202.39,203.15,202.39,202.99,11566.0,195.1817,195.9146,195.1817,195.7603,11566.0
2023-07-06 11:05:00,203.04,203.2,202.57,202.6,9334.0,195.8085,195.9628,195.3553,195.3842,9334.0
2023-07-06 11:10:00,202.67,202.68,202.22,202.33,16029.0,195.4517,195.4614,195.0177,195.1238,16029.0
2023-07-06 11:15:00,202.29,202.78,202.28,202.65,8491.0,195.0852,195.5578,195.0756,195.4324,8491.0
2023-07-06 11:20:00,202.6,202.66,202.28,202.33,20272.0,195.3842,195.4421,195.0756,195.1238,20272.0
2023-07-06 11:25:00,202.33,203.47,202.24,203.37,45055.0,195.1238,196.2232,195.037,196.1268,45055.0
2023-07-06 11:30:00,203.33,203.85,203.29,203.49,10955.0,196.0882,196.5897,196.0496,196.2425,10955.0
2023-07-06 11:35:00,203.47,203.72,203.32,203.55,7663.0,196.2232,196.4643,196.0786,196.3004,7663.0
2023-07-06 11:40:00,203.53,203.55,203.25,203.38,10735.0,196.2811,196.3004,196.0111,196.1364,10735.0
2023-07-06 11:45:00,203.35,203.58,203.11,203.58,10103.0,196.1075,196.3293,195.876,196.3293,10103.0
2023-07-06 11:50:00,203.64,203.64,203.17,203.18,11222.0,196.3872,196.3872,195.9339,195.9435,11222.0
2023-07-06 11:55:00,203.18,203.18,202.85,202.98,7779.0,195.9435,195.9435,195.6253,195.7507,7779.0
2023-07-06 12:00:00,202.9,202.99,202.69,202.71,5878.0,195.6735,195.7603,195.471,195.4903,5878.0
2023-07-06 12:05:00,202.72,202.91,202.42,202.57,10033.0,195.4999,195.6832,195.2106,195.3553,10033.0
2023-07-06 12:10:00,202.55,202.55,202.11,202.17,16124.0,195.336,195.336,194.9117,194.9695,16124.0
2023-07-06 12:15:00,202.21,202.51,202.21,202.42,22538.0,195.0081,195.2974,195.0081,195.2106,22538.0
2023-07-06 12:20:00,202.37,202.55,202.27,202.37,7037.0,195.1624,195.336,195.066,195.1624,7037.0
2023-07-06 12:25:00,202.34,202.6,202.29,202.54,7740.0,195.1335,195.3842,195.0852,195.3263,7740.0
2023-07-06 12:30:00,202.57,202.84,202.57,202.84,4684.0,195.3553,195.6157,195.3553,195.6157,4684.0
2023-07-06 12:35:00,202.85,202.88,202.42,202.42,5447.0,195.6253,195.6542,195.2106,195.2106,5447.0
2023-07-06 12:40:00,202.39,202.44,202.32,202.38,4363.0,195.1817,195.2299,195.1142,195.172,4363.0
2023-07-06 12:45:00,202.44,202.8,202.34,202.8,6903.0,195.2299,195.5771,195.1335,195.5771,6903.0
2023-07-06 12:50:00,202.84,202.84,202.51,202.62,13634.0,195.6157,195.6157,195.2974,195.4035,13634.0
2023-07-06 12:55:00,202.65,202.76,202.5,202.59,16082.0,195.4324,195.5385,195.2878,195.3746,16082.0
2023-07-06 13:00:00,202.59,202.6,202.35,202.35,64634.0,195.3746,195.3842,195.1431,195.1431,64634.0
2023-07-06 13:05:00,202.34,202.66,202.24,202.31,7121.0,195.1335,195.4421,195.037,195.1045,7121.0
2023-07-06 13:10:00,202.32,202.6,202.32,202.4,3600.0,195.1142,195.3842,195.1142,195.1913,3600.0
2023-07-06 13:15:00,202.44,202.55,202.28,202.49,3894.0,195.2299,195.336,195.0756,195.2781,3894.0
2023-07-06 13:20:00,202.49,202.65,202.47,202.58,4425.0,195.2781,195.4324,195.2588,195.3649,4425.0
2023-07-06 13:25:00,202.58,202.6,202.39,202.56,6211.0,195.3649,195.3842,195.1817,195.3456,6211.0
2023-07-06 13:30:00,202.58,202.58,202.31,202.36,7594.0,195.3649,195.3649,195.1045,195.1528,7594.0
2023-07-06 13:35:00,202.38,202.92,202.33,202.9,16379.0,195.172,195.6928,195.1238,195.6735,16379.0
2023-07-06 13:40:00,202.96,203.04,202.8,202.92,7232.0,195.7314,195.8085,195.5771,195.6928,7232.0
2023-07-06 13:45:00,202.9,202.92,202.67,202.92,7318.0,195.6735,195.6928,195.4517,195.6928,7318.0
2023-07-06 13:50:00,202.89,202.97,202.67,202.76,6350.0,195.6639,195.741,195.4517,195.5385,6350.0
2023-07-06 13:55:00,202.75,202.88,202.73,202.8,5342.0,195.5289,195.6542,195.5096,195.5771,5342.0
2023-07-06 14:00:00,202.81,202.82,202.61,202.7,9971.0,195.5867,195.5964,195.3938,195.4806,9971.0
2023-07-06 14:05:00,202.71,202.91,202.68,202.78,5818.0,195.4903,195.6832,195.4614,195.5578,5818.0
2023-07-06 14:10:00,202.71,202.77,202.65,202.67,5911.0,195.4903,195.5481,195.4324,195.4517,5911.0
2023-07-06 14:15:00,202.65,202.77,202.65,202.71,8599.0,195.4324,195.5481,195.4324,195.4903,8599.0
2023-07-06 14:20:00,202.73,202.83,202.67,202.83,6324.0,195.5096,195.606,195.4517,195.606,6324.0
2023-07-06 14:25:00,202.83,202.88,202.74,202.83,5808.0,195.606,195.6542,195.5192,195.606,5808.0
2023-07-06 14:30:00,202.86,203.12,202.86,203.1,7600.0,195.6349,195.8857,195.6349,195.8664,7600.0
2023-07-06 14:35:00,203.08,203.11,202.95,203.11,3505.0,195.8471,195.876,195.7217,195.876,3505.0
2023-07-06 14:40:00,203.12,203.46,203.0,203.46,7431.0,195.8857,196.2136,195.77,196.2136,7431.0
2023-07-06 14:45:00,203.54,203.9,203.47,203.88,5837.0,196.2907,196.6379,196.2232,196.6186,5837.0
2023-07-06 14:50:00,203.89,203.89,203.47,203.62,6977.0,196.6283,196.6283,196.2232,196.3679,6977.0
2023-07-06 14:55:00,203.68,203.89,203.62,203.71,7204.0,196.4257,196.6283,196.3679,196.4547,7204.0
2023-07-06 15:00:00,203.78,203.86,203.64,203.67,8344.0,196.5222,196.5993,196.3872,196.4161,8344.0
2023-07-06 15:05:00,203.68,203.83,203.64,203.69,9528.0,196.4257,196.5704,196.3872,196.4354,9528.0
2023-07-06 15:10:00,203.68,203.82,203.48,203.51,8991.0,196.4257,196.5608,196.2329,196.2618,8991.0
2023-07-06 15:15:00,203.48,203.6,203.43,203.58,8191.0,196.2329,196.3486,196.1846,196.3293,8191.0
2023-07-06 15:20:00,203.55,203.72,203.49,203.65,11383.0,196.3004,196.4643,196.2425,196.3968,11383.0
2023-07-06 15:25:00,203.66,203.79,203.6,203.66,11561.0,196.4065,196.5318,196.3486,196.4065,11561.0
2023-07-06 15:30:00,203.65,204.19,203.58,204.19,14973.0,196.3968,196.9176,196.3293,196.9176,14973.0
2023-07-06 15:35:00,204.21,204.24,203.82,203.82,13917.0,196.9369,196.9658,196.5608,196.5608,13917.0
2023-07-06 15:40:00,203.82,204.13,203.81,203.99,21026.0,196.5608,196.8597,196.5511,196.7247,21026.0
2023-07-06 15:45:00,203.97,204.37,203.91,204.37,31303.0,196.7054,197.0912,196.6475,197.0912,31303.0
2023-07-06 15:50:00,204.42,204.64,203.74,203.99,86843.0,197.1394,197.3515,196.4836,196.7247,86843.0
2023-07-06 15:55:00,203.95,204.49,203.94,204.41,176864.0,196.6861,197.2069,196.6765,197.1297,176864.0
2023-07-07 09:30:00,203.53,205.29,203.53,205.08,28628.0,196.2811,197.9784,196.2811,197.7759,28628.0
2023-07-07 09:35:00,204.96,204.96,204.02,204.6,7472.0,197.6602,197.6602,196.7536,197.313,7472.0
2023-07-07 09:40:00,204.73,204.79,203.6,203.75,5909.0,197.4383,197.4962,196.3486,196.4932,5909.0
2023-07-07 09:45:00,203.8,205.12,203.8,204.83,7463.0,196.5415,197.8145,196.5415,197.5348,7463.0
2023-07-07 09:50:00,204.98,205.74,204.97,205.33,5970.0,197.6794,198.4124,197.6698,198.017,5970.0
2023-07-07 09:55:00,205.46,205.92,205.46,205.85,14437.0,198.1423,198.586,198.1423,198.5185,14437.0
2023-07-07 10:00:00,205.78,206.09,205.65,205.65,7658.0,198.4509,198.7499,198.3256,198.3256,7658.0
2023-07-07 10:05:00,205.67,205.87,205.48,205.65,3859.0,198.3449,198.5377,198.1616,198.3256,3859.0
2023-07-07 10:10:00,205.61,206.23,205.61,206.08,6315.0,198.287,198.8849,198.287,198.7403,6315.0
2023-07-07 10:15:00,206.12,206.16,205.55,205.9,13524.0,198.7788,198.8174,198.2291,198.5667,13524.0
2023-07-07 10:20:00,205.92,206.0,205.5,206.0,7318.0,198.586,198.6631,198.1809,198.6631,7318.0
2023-07-07 10:25:00,205.78,205.96,205.51,205.61,6889.0,198.4509,198.6245,198.1906,198.287,6889.0
2023-07-07 10:30:00,205.54,205.8,205.15,205.16,4717.0,198.2195,198.4702,197.8434,197.853,4717.0
2023-07-07 10:35:00,205.15,205.94,205.15,205.85,5058.0,197.8434,198.6052,197.8434,198.5185,5058.0
2023-07-07 10:40:00,205.86,206.37,205.85,206.26,10574.0,198.5281,199.0199,198.5185,198.9139,10574.0
2023-07-07 10:45:00,206.29,206.61,206.24,206.61,6036.0,198.9428,199.2514,198.8946,199.2514,6036.0
2023-07-07 10:50:00,206.57,206.76,206.48,206.67,21932.0,199.2128,199.396,199.126,199.3092,21932.0
2023-07-07 10:55:00,206.67,206.87,206.37,206.51,38284.0,199.3092,199.5021,199.0199,199.1549,38284.0
2023-07-07 11:00:00,206.55,206.7,206.35,206.61,15980.0,199.1935,199.3382,199.0006,199.2514,15980.0
2023-07-07 11:05:00,206.7,206.73,206.23,206.46,15024.0,199.3382,199.3671,198.8849,199.1067,15024.0
2023-07-07 11:10:00,206.53,206.63,206.19,206.42,15226.0,199.1742,199.2707,198.8463,199.0682,15226.0
2023-07-07 11:15:00,206.4,206.51,206.08,206.29,9382.0,199.0489,199.1549,198.7403,198.9428,9382.0
2023-07-07 11:20:00,206.29,206.35,206.06,206.14,10072.0,198.9428,199.0006,198.721,198.7981,10072.0
2023-07-07 11:25:00,206.14,206.24,205.88,205.88,21439.0,198.7981,198.8946,198.5474,198.5474,21439.0
2023-07-07 11:30:00,205.94,206.23,205.82,206.23,15582.0,198.6052,198.8849,198.4895,198.8849,15582.0
2023-07-07 11:35:00,206.23,206.42,206.15,206.2,5756.0,198.8849,199.0682,198.8078,198.856,5756.0
2023-07-07 11:40:00,206.2,206.27,205.95,206.08,11289.0,198.856,198.9235,198.6149,198.7403,11289.0
2023-07-07 11:45:00,206.03,206.11,205.84,206.11,4710.0,198.692,198.7692,198.5088,198.7692,4710.0
2023-07-07 11:50:00,206.0,206.29,205.99,206.05,5122.0,198.6631,198.9428,198.6535,198.7113,5122.0
2023-07-07 11:55:00,205.99,206.24,205.97,206.18,6745.0,198.6535,198.8946,198.6342,198.8367,6745.0
2023-07-07 12:00:00,206.17,206.37,206.13,206.14,6922.0,198.8271,199.0199,198.7885,198.7981,6922.0
2023-07-07 12:05:00,206.19,206.22,206.15,206.17,4454.0,198.8463,198.8753,198.8078,198.8271,4454.0
2023-07-07 12:10:00,206.15,206.62,206.15,206.58,10254.0,198.8078,199.261,198.8078,199.2225,10254.0
2023-07-07 12:15:00,206.58,206.8,206.58,206.76,6406.0,199.2225,199.4346,199.2225,199.396,6406.0
2023-07-07 12:20:00,206.73,206.74,206.5,206.68,9619.0,199.3671,199.3768,199.1453,199.3189,9619.0
2023-07-07 12:25:00,206.68,206.96,206.61,206.96,5696.0,199.3189,199.5889,199.2514,199.5889,5696.0
2023-07-07 12:30:00,206.96,207.16,206.85,207.11,10530.0,199.5889,199.7818,199.4828,199.7336,10530.0
2023-07-07 12:35:00,207.15,207.55,207.1,207.39,6459.0,199.7722,200.1579,199.7239,200.0036,6459.0
2023-07-07 12:40:00,207.28,207.64,207.2,207.6,7287.0,199.8975,200.2447,199.8204,200.2061,7287.0
2023-07-07 12:45:00,207.59,207.62,207.28,207.33,3000.0,200.1965,200.2254,199.8975,199.9457,3000.0
2023-07-07 12:50:00,207.31,207.51,207.3,207.3,6216.0,199.9265,200.1193,199.9168,199.9168,6216.0
2023-07-07 12:55:00,207.36,207.45,207.24,207.42,5232.0,199.9747,200.0615,199.8589,200.0325,5232.0
2023-07-07 13:00:00,207.36,207.66,207.36,207.5,6600.0,199.9747,200.264,199.9747,200.1097,6600.0
2023-07-07 13:05:00,207.55,207.55,207.29,207.29,3089.0,200.1579,200.1579,199.9072,199.9072,3089.0
2023-07-07 13:10:00,207.3,207.47,207.29,207.39,3956.0,199.9168,200.0808,199.9072,200.0036,3956.0
2023-07-07 13:15:00,207.36,207.52,207.33,207.47,2845.0,199.9747,200.129,199.9457,200.0808,2845.0
2023-07-07 13:20:00,207.45,207.49,207.37,207.37,2987.0,200.0615,200.1,199.9843,199.9843,2987.0
2023-07-07 13:25:00,207.34,207.45,207.29,207.44,3594.0,199.9554,200.0615,199.9072,200.0518,3594.0
2023-07-07 13:30:00,207.37,207.42,207.17,207.17,3369.0,199.9843,200.0325,199.7914,199.7914,3369.0
2023-07-07 13:35:00,207.14,207.14,206.6,206.74,4135.0,199.7625,199.7625,199.2417,199.3768,4135.0
2023-07-07 13:40:00,206.64,206.87,206.64,206.82,4604.0,199.2803,199.5021,199.2803,199.4539,4604.0
2023-07-07 13:45:00,206.77,206.85,206.67,206.85,4212.0,199.4057,199.4828,199.3092,199.4828,4212.0
2023-07-07 13:50:00,206.82,206.82,206.62,206.62,2599.0,199.4539,199.4539,199.261,199.261,2599.0
2023-07-07 13:55:00,206.64,206.77,206.36,206.52,9250.0,199.2803,199.4057,199.0103,199.1646,9250.0
2023-07-07 14:00:00,206.48,206.52,206.31,206.43,4182.0,199.126,199.1646,198.9621,199.0778,4182.0
2023-07-07 14:05:00,206.41,206.59,206.41,206.42,3611.0,199.0585,199.2321,199.0585,199.0682,3611.0
2023-07-07 14:10:00,206.46,206.46,206.24,206.26,7817.0,199.1067,199.1067,198.8946,198.9139,7817.0
2023-07-07 14:15:00,206.26,206.34,206.21,206.28,4379.0,198.9139,198.991,198.8656,198.9331,4379.0
2023-07-07 14:20:00,206.22,206.22,205.95,206.11,6611.0,198.8753,198.8753,198.6149,198.7692,6611.0
2023-07-07 14:25:00,206.08,206.17,205.94,206.15,4693.0,198.7403,198.8271,198.6052,198.8078,4693.0
2023-07-07 14:30:00,206.19,206.25,205.94,205.95,9409.0,198.8463,198.9042,198.6052,198.6149,9409.0
2023-07-07 14:35:00,206.0,206.21,205.92,205.94,9451.0,198.6631,198.8656,198.586,198.6052,9451.0
2023-07-07 14:40:00,206.02,206.05,205.71,205.74,4148.0,198.6824,198.7113,198.3834,198.4124,4148.0
2023-07-07 14:45:00,205.74,206.2,205.67,205.85,24393.0,198.4124,198.856,198.3449,198.5185,24393.0
2023-07-07 14:50:00,205.86,206.14,205.84,206.14,7534.0,198.5281,198.7981,198.5088,198.7981,7534.0
2023-07-07 14:55:00,206.05,206.19,205.91,206.12,7478.0,198.7113,198.8463,198.5763,198.7788,7478.0
2023-07-07 15:00:00,206.09,206.27,206.0,206.27,5673.0,198.7499,198.9235,198.6631,198.9235,5673.0
2023-07-07 15:05:00,206.26,206.34,206.2,206.23,6742.0,198.9139,198.991,198.856,198.8849,6742.0
2023-07-07 15:10:00,206.23,206.37,206.2,206.31,7818.0,198.8849,199.0199,198.856,198.9621,7818.0
2023-07-07 15:15:00,206.35,206.4,205.97,206.13,7235.0,199.0006,199.0489,198.6342,198.7885,7235.0
2023-07-07 15:20:00,206.14,206.22,205.89,205.91,5339.0,198.7981,198.8753,198.557,198.5763,5339.0
2023-07-07 15:25:00,205.95,206.01,205.52,205.57,7333.0,198.6149,198.6728,198.2002,198.2484,7333.0
2023-07-07 15:30:00,205.62,205.87,205.53,205.87,10127.0,198.2966,198.5377,198.2098,198.5377,10127.0
2023-07-07 15:35:00,205.87,205.87,205.59,205.62,11523.0,198.5377,198.5377,198.2677,198.2966,11523.0
2023-07-07 15:40:00,205.38,205.43,205.13,205.14,10016.0,198.0652,198.1134,197.8241,197.8337,10016.0
2023-07-07 15:45:00,205.09,205.26,204.84,204.93,24429.0,197.7855,197.9495,197.5444,197.6312,24429.0
2023-07-07 15:50:00,204.97,205.05,204.37,204.43,33877.0,197.6698,197.7469,197.0912,197.149,33877.0
2023-07-07 15:55:00,204.42,204.42,203.92,204.07,107078.0,197.1394,197.1394,196.6572,196.8018,107078.0
2023-07-10 09:30:00,206.07,208.35,205.86,208.0,43486.0,198.7306,200.9294,198.5281,200.5919,43486.0
2023-07-10 09:35:00,208.01,209.06,207.99,208.94,44213.0,200.6015,201.6141,200.5822,201.4984,44213.0
2023-07-10 09:40:00,208.94,209.47,208.74,209.25,28588.0,201.4984,202.0095,201.3055,201.7974,28588.0
2023-07-10 09:45:00,209.38,209.93,209.27,209.7,38780.0,201.9227,202.4531,201.8166,202.2313,38780.0
2023-07-10 09:50:00,209.69,209.84,208.75,208.85,56538.0,202.2217,202.3663,201.3152,201.4116,56538.0
2023-07-10 09:55:00,208.83,209.28,208.21,209.28,10589.0,201.3923,201.8263,200.7944,201.8263,10589.0
2023-07-10 10:00:00,209.23,209.29,208.25,208.33,18687.0,201.7781,201.8359,200.833,200.9101,18687.0
2023-07-10 10:05:00,208.39,208.46,207.99,208.46,21353.0,200.968,201.0355,200.5822,201.0355,21353.0
2023-07-10 10:10:00,208.5,208.6,207.76,207.76,17085.0,201.0741,201.1705,200.3604,200.3604,17085.0
2023-07-10 10:15:00,207.71,208.0,207.38,207.99,15095.0,200.3122,200.5919,199.994,200.5822,15095.0
2023-07-10 10:20:00,208.07,208.35,207.9,208.18,13210.0,200.6594,200.9294,200.4954,200.7655,13210.0
2023-07-10 10:25:00,208.21,208.49,207.7,208.06,24211.0,200.7944,201.0644,200.3026,200.6497,24211.0
2023-07-10 10:30:00,208.06,208.38,208.05,208.37,28285.0,200.6497,200.9583,200.6401,200.9487,28285.0
2023-07-10 10:35:00,208.38,209.1,207.99,209.06,22898.0,200.9583,201.6527,200.5822,201.6141,22898.0
2023-07-10 10:40:00,209.06,209.48,209.0,209.42,22943.0,201.6141,202.0192,201.5563,201.9613,22943.0
2023-07-10 10:45:00,209.37,209.55,208.55,208.65,29166.0,201.9131,202.0867,201.1223,201.2187,29166.0
2023-07-10 10:50:00,208.65,208.9,208.14,208.44,18815.0,201.2187,201.4598,200.7269,201.0162,18815.0
2023-07-10 10:55:00,208.42,208.57,208.22,208.42,33481.0,200.9969,201.1416,200.804,200.9969,33481.0
2023-07-10 11:00:00,208.38,208.49,208.1,208.44,77903.0,200.9583,201.0644,200.6883,201.0162,77903.0
2023-07-10 11:05:00,208.44,208.73,208.26,208.73,10617.0,201.0162,201.2959,200.8426,201.2959,10617.0
2023-07-10 11:10:00,208.73,208.82,208.5,208.82,17235.0,201.2959,201.3827,201.0741,201.3827,17235.0
2023-07-10 11:15:00,208.79,208.85,208.4,208.44,27234.0,201.3537,201.4116,200.9776,201.0162,27234.0
2023-07-10 11:20:00,208.42,208.57,208.4,208.56,17736.0,200.9969,201.1416,200.9776,201.1319,17736.0
2023-07-10 11:25:00,208.49,208.95,208.49,208.86,32570.0,201.0644,201.508,201.0644,201.4212,32570.0
2023-07-10 11:30:00,208.79,209.04,208.56,208.82,18173.0,201.3537,201.5948,201.1319,201.3827,18173.0
2023-07-10 11:35:00,208.76,208.83,208.65,208.8,11866.0,201.3248,201.3923,201.2187,201.3634,11866.0
2023-07-10 11:40:00,208.84,209.2,208.67,208.89,17550.0,201.402,201.7491,201.238,201.4502,17550.0
2023-07-10 11:45:00,208.81,209.19,208.56,209.16,11231.0,201.373,201.7395,201.1319,201.7106,11231.0
2023-07-10 11:50:00,209.23,209.44,209.21,209.28,7236.0,201.7781,201.9806,201.7588,201.8263,7236.0
2023-07-10 11:55:00,209.29,209.35,208.93,208.99,14136.0,201.8359,201.8938,201.4888,201.5466,14136.0
2023-07-10 12:00:00,208.94,208.94,208.25,208.58,18248.0,201.4984,201.4984,200.833,201.1512,18248.0
2023-07-10 12:05:00,208.53,208.56,208.27,208.43,9922.0,201.103,201.1319,200.8523,201.0066,9922.0
2023-07-10 12:10:00,208.36,208.57,208.29,208.57,8278.0,200.9391,201.1416,200.8715,201.1416,8278.0
2023-07-10 12:15:00,208.53,208.54,208.4,208.51,5933.0,201.103,201.1126,200.9776,201.0837,5933.0
2023-07-10 12:20:00,208.53,208.77,208.52,208.77,3855.0,201.103,201.3345,201.0934,201.3345,3855.0
2023-07-10 12:25:00,208.76,208.8,208.63,208.74,5362.0,201.3248,201.3634,201.1994,201.3055,5362.0
2023-07-10 12:30:00,208.76,208.8,208.66,208.69,8786.0,201.3248,201.3634,201.2284,201.2573,8786.0
2023-07-10 12:35:00,208.69,208.87,208.49,208.81,9691.0,201.2573,201.4309,201.0644,201.373,9691.0
2023-07-10 12:40:00,208.76,208.91,208.73,208.86,9160.0,201.3248,201.4695,201.2959,201.4212,9160.0
2023-07-10 12:45:00,208.85,209.17,208.77,209.13,10800.0,201.4116,201.7202,201.3345,201.6816,10800.0
2023-07-10 12:50:00,209.13,209.14,208.88,209.01,10512.0,201.6816,201.6913,201.4405,201.5659,10512.0
2023-07-10 12:55:00,209.0,209.16,208.8,208.99,8426.0,201.5563,201.7106,201.3634,201.5466,8426.0
2023-07-10 13:00:00,208.93,208.99,208.78,208.92,7840.0,201.4888,201.5466,201.3441,201.4791,7840.0
2023-07-10 13:05:00,208.93,209.14,208.83,209.02,23991.0,201.4888,201.6913,201.3923,201.5756,23991.0
2023-07-10 13:10:00,209.02,209.64,209.02,209.57,41145.0,201.5756,202.1735,201.5756,202.106,41145.0
2023-07-10 13:15:00,209.64,209.64,209.06,209.09,9071.0,202.1735,202.1735,201.6141,201.6431,9071.0
2023-07-10 13:20:00,209.14,209.24,209.11,209.19,5622.0,201.6913,201.7877,201.6623,201.7395,5622.0
2023-07-10 13:25:00,209.18,209.25,209.05,209.16,8025.0,201.7299,201.7974,201.6045,201.7106,8025.0
2023-07-10 13:30:00,209.16,209.3,208.97,209.07,8668.0,201.7106,201.8456,201.5273,201.6238,8668.0
2023-07-10 13:35:00,209.05,209.05,208.81,208.91,4393.0,201.6045,201.6045,201.373,201.4695,4393.0
2023-07-10 13:40:00,208.86,209.05,208.79,209.03,9436.0,201.4212,201.6045,201.3537,201.5852,9436.0
2023-07-10 13:45:00,209.08,209.13,208.95,208.95,10530.0,201.6334,201.6816,201.508,201.508,10530.0
2023-07-10 13:50:00,208.97,209.08,208.9,209.0,10636.0,201.5273,201.6334,201.4598,201.5563,10636.0
2023-07-10 13:55:00,208.99,209.1,208.83,209.1,8649.0,201.5466,201.6527,201.3923,201.6527,8649.0
2023-07-10 14:00:00,209.12,209.31,208.99,209.28,20098.0,201.672,201.8552,201.5466,201.8263,20098.0
2023-07-10 14:05:00,209.34,209.38,209.14,209.14,4598.0,201.8842,201.9227,201.6913,201.6913,4598.0
2023-07-10 14:10:00,209.1,209.35,209.02,209.35,12629.0,201.6527,201.8938,201.5756,201.8938,12629.0
2023-07-10 14:15:00,209.38,209.56,209.32,209.55,6192.0,201.9227,202.0963,201.8649,202.0867,6192.0
2023-07-10 14:20:00,209.55,209.7,209.43,209.65,8170.0,202.0867,202.2313,201.9709,202.1831,8170.0
2023-07-10 14:25:00,209.66,209.91,209.64,209.87,9212.0,202.1928,202.4339,202.1735,202.3953,9212.0
2023-07-10 14:30:00,209.9,209.98,209.82,209.9,15311.0,202.4242,202.5014,202.3471,202.4242,15311.0
2023-07-10 14:35:00,209.89,209.98,209.8,209.86,7050.0,202.4146,202.5014,202.3278,202.3856,7050.0
2023-07-10 14:40:00,209.9,210.25,209.86,210.07,34420.0,202.4242,202.7617,202.3856,202.5882,34420.0
2023-07-10 14:45:00,210.06,210.21,210.02,210.19,10434.0,202.5785,202.7232,202.5399,202.7039,10434.0
2023-07-10 14:50:00,210.24,210.45,210.24,210.42,9123.0,202.7521,202.9546,202.7521,202.9257,9123.0
2023-07-10 14:55:00,210.44,210.62,210.41,210.62,9183.0,202.945,203.1186,202.916,203.1186,9183.0
2023-07-10 15:00:00,210.64,210.8,210.5,210.69,18457.0,203.1379,203.2922,203.0028,203.1861,18457.0
2023-07-10 15:05:00,210.68,210.77,210.59,210.72,19561.0,203.1764,203.2632,203.0896,203.215,19561.0
2023-07-10 15:10:00,210.76,210.98,210.62,210.73,30678.0,203.2536,203.4657,203.1186,203.2246,30678.0
2023-07-10 15:15:00,210.71,211.03,210.69,211.03,14744.0,203.2054,203.514,203.1861,203.514,14744.0
2023-07-10 15:20:00,211.03,211.07,210.74,210.86,32620.0,203.514,203.5525,203.2343,203.35,32620.0
2023-07-10 15:25:00,210.88,210.92,210.7,210.8,17108.0,203.3693,203.4079,203.1957,203.2922,17108.0
2023-07-10 15:30:00,210.78,210.83,210.41,210.44,37437.0,203.2729,203.3211,202.916,202.945,37437.0
2023-07-10 15:35:00,210.43,210.63,210.38,210.49,22647.0,202.9353,203.1282,202.8871,202.9932,22647.0
2023-07-10 15:40:00,210.5,210.64,210.29,210.33,30273.0,203.0028,203.1379,202.8003,202.8389,30273.0
2023-07-10 15:45:00,210.33,210.33,210.11,210.17,52309.0,202.8389,202.8389,202.6267,202.6846,52309.0
2023-07-10 15:50:00,210.17,210.5,209.75,210.41,90091.0,202.6846,203.0028,202.2796,202.916,90091.0
2023-07-10 15:55:00,210.46,210.68,210.33,210.45,153020.0,202.9643,203.1764,202.8389,202.9546,153020.0
2023-07-11 09:30:00,210.8,211.37,210.67,211.28,25889.0,203.2922,203.8419,203.1668,203.7551,25889.0
2023-07-11 09:35:00,211.36,211.49,209.54,209.54,10751.0,203.8322,203.9576,202.077,202.077,10751.0
2023-07-11 09:40:00,209.76,209.86,208.66,209.01,7144.0,202.2892,202.3856,201.2284,201.5659,7144.0
2023-07-11 09:45:00,209.13,209.64,208.96,209.64,6340.0,201.6816,202.1735,201.5177,202.1735,6340.0
2023-07-11 09:50:00,209.61,210.08,209.42,209.89,4956.0,202.1445,202.5978,201.9613,202.4146,4956.0
2023-07-11 09:55:00,209.81,209.93,209.66,209.79,4483.0,202.3374,202.4531,202.1928,202.3181,4483.0
2023-07-11 10:00:00,209.67,209.67,209.09,209.2,8103.0,202.2024,202.2024,201.6431,201.7491,8103.0
2023-07-11 10:05:00,209.13,209.19,208.76,209.17,9064.0,201.6816,201.7395,201.3248,201.7202,9064.0
2023-07-11 10:10:00,209.21,209.21,207.97,207.97,12174.0,201.7588,201.7588,200.5629,200.5629,12174.0
2023-07-11 10:15:00,208.18,208.9,207.95,208.9,11589.0,200.7655,201.4598,200.5437,201.4598,11589.0
2023-07-11 10:20:00,208.9,209.42,208.89,209.39,5714.0,201.4598,201.9613,201.4502,201.9324,5714.0
2023-07-11 10:25:00,209.39,209.5,208.95,209.08,5029.0,201.9324,202.0385,201.508,201.6334,5029.0
2023-07-11 10:30:00,209.15,209.33,208.97,209.04,5227.0,201.7009,201.8745,201.5273,201.5948,5227.0
2023-07-11 10:35:00,208.92,209.29,208.89,209.15,4616.0,201.4791,201.8359,201.4502,201.7009,4616.0
2023-07-11 10:40:00,209.25,209.9,209.14,209.66,6363.0,201.7974,202.4242,201.6913,202.1928,6363.0
2023-07-11 10:45:00,209.75,209.99,209.72,209.96,5197.0,202.2796,202.511,202.2506,202.4821,5197.0
2023-07-11 10:50:00,209.87,210.01,209.28,209.56,9080.0,202.3953,202.5303,201.8263,202.0963,9080.0
2023-07-11 10:55:00,209.42,209.43,209.07,209.24,21411.0,201.9613,201.9709,201.6238,201.7877,21411.0
2023-07-11 11:00:00,209.26,209.67,209.14,209.66,9217.0,201.807,202.2024,201.6913,202.1928,9217.0
2023-07-11 11:05:00,209.61,209.65,208.53,208.53,4591.0,202.1445,202.1831,201.103,201.103,4591.0
2023-07-11 11:10:00,208.45,208.6,208.28,208.49,3697.0,201.0259,201.1705,200.8619,201.0644,3697.0
2023-07-11 11:15:00,208.5,208.52,208.03,208.29,10149.0,201.0741,201.0934,200.6208,200.8715,10149.0
2023-07-11 11:20:00,208.31,208.79,208.3,208.71,13088.0,200.8908,201.3537,200.8812,201.2766,13088.0
2023-07-11 11:25:00,208.68,208.72,208.1,208.69,16190.0,201.2477,201.2862,200.6883,201.2573,16190.0
2023-07-11 11:30:00,208.73,208.73,208.14,208.28,9095.0,201.2959,201.2959,200.7269,200.8619,9095.0
2023-07-11 11:35:00,208.09,208.34,208.02,208.34,3081.0,200.6787,200.9198,200.6112,200.9198,3081.0
2023-07-11 11:40:00,208.3,208.44,207.87,208.11,4168.0,200.8812,201.0162,200.4665,200.698,4168.0
2023-07-11 11:45:00,208.03,208.19,207.9,208.18,9458.0,200.6208,200.7751,200.4954,200.7655,9458.0
2023-07-11 11:50:00,208.2,208.36,208.03,208.36,8675.0,200.7848,200.9391,200.6208,200.9391,8675.0
2023-07-11 11:55:00,208.41,208.77,208.26,208.68,5100.0,200.9873,201.3345,200.8426,201.2477,5100.0
2023-07-11 12:00:00,208.76,209.23,208.71,208.93,7534.0,201.3248,201.7781,201.2766,201.4888,7534.0
2023-07-11 12:05:00,208.95,209.0,208.76,209.0,5190.0,201.508,201.5563,201.3248,201.5563,5190.0
2023-07-11 12:10:00,209.02,209.45,208.94,209.45,1935.0,201.5756,201.9902,201.4984,201.9902,1935.0
2023-07-11 12:15:00,209.34,209.39,209.05,209.15,4367.0,201.8842,201.9324,201.6045,201.7009,4367.0
2023-07-11 12:20:00,209.11,209.21,208.98,209.12,3100.0,201.6623,201.7588,201.537,201.672,3100.0
2023-07-11 12:25:00,209.02,209.11,208.55,208.83,9894.0,201.5756,201.6623,201.1223,201.3923,9894.0
2023-07-11 12:30:00,208.86,209.11,208.79,208.92,2800.0,201.4212,201.6623,201.3537,201.4791,2800.0
2023-07-11 12:35:00,208.99,209.08,208.83,208.96,3165.0,201.5466,201.6334,201.3923,201.5177,3165.0
2023-07-11 12:40:00,208.96,209.04,208.63,208.67,9225.0,201.5177,201.5948,201.1994,201.238,9225.0
2023-07-11 12:45:00,208.65,209.01,208.59,208.93,4068.0,201.2187,201.5659,201.1609,201.4888,4068.0
2023-07-11 12:50:00,208.95,209.03,208.86,209.02,2402.0,201.508,201.5852,201.4212,201.5756,2402.0
2023-07-11 12:55:00,208.95,209.06,208.78,208.88,6924.0,201.508,201.6141,201.3441,201.4405,6924.0
2023-07-11 13:00:00,208.86,209.07,208.68,208.72,30552.0,201.4212,201.6238,201.2477,201.2862,30552.0
2023-07-11 13:05:00,208.72,208.91,208.49,208.49,12121.0,201.2862,201.4695,201.0644,201.0644,12121.0
2023-07-11 13:10:00,208.54,208.59,208.2,208.35,8709.0,201.1126,201.1609,200.7848,200.9294,8709.0
2023-07-11 13:15:00,208.31,208.41,208.31,208.38,1520.0,200.8908,200.9873,200.8908,200.9583,1520.0
2023-07-11 13:20:00,208.41,208.56,208.32,208.39,4241.0,200.9873,201.1319,200.9005,200.968,4241.0
2023-07-11 13:25:00,208.57,208.64,208.49,208.64,1696.0,201.1416,201.2091,201.0644,201.2091,1696.0
2023-07-11 13:30:00,208.74,208.84,208.71,208.78,1704.0,201.3055,201.402,201.2766,201.3441,1704.0
2023-07-11 13:35:00,208.78,209.04,208.78,208.9,3360.0,201.3441,201.5948,201.3441,201.4598,3360.0
2023-07-11 13:40:00,208.93,208.96,208.77,208.78,5399.0,201.4888,201.5177,201.3345,201.3441,5399.0
2023-07-11 13:45:00,208.78,208.92,208.39,208.92,3978.0,201.3441,201.4791,200.968,201.4791,3978.0
2023-07-11 13:50:00,208.9,209.24,208.89,208.95,4111.0,201.4598,201.7877,201.4502,201.508,4111.0
2023-07-11 13:55:00,208.89,209.12,208.82,209.12,2204.0,201.4502,201.672,201.3827,201.672,2204.0
2023-07-11 14:00:00,209.13,209.13,208.87,208.87,2947.0,201.6816,201.6816,201.4309,201.4309,2947.0
2023-07-11 14:05:00,208.9,209.26,208.89,209.08,3619.0,201.4598,201.807,201.4502,201.6334,3619.0
2023-07-11 14:10:00,209.1,209.12,208.88,208.93,4438.0,201.6527,201.672,201.4405,201.4888,4438.0
2023-07-11 14:15:00,208.84,208.97,208.71,208.76,3501.0,201.402,201.5273,201.2766,201.3248,3501.0
2023-07-11 14:20:00,208.72,208.94,208.64,208.89,3302.0,201.2862,201.4984,201.2091,201.4502,3302.0
2023-07-11 14:25:00,208.85,209.07,208.8,209.05,2008.0,201.4116,201.6238,201.3634,201.6045,2008.0
2023-07-11 14:30:00,209.05,209.06,208.89,208.91,2840.0,201.6045,201.6141,201.4502,201.4695,2840.0
2023-07-11 14:35:00,208.94,209.06,208.82,209.06,1700.0,201.4984,201.6141,201.3827,201.6141,1700.0
2023-07-11 14:40:00,209.1,209.17,209.01,209.05,2367.0,201.6527,201.7202,201.5659,201.6045,2367.0
2023-07-11 14:45:00,209.11,209.2,209.05,209.1,3100.0,201.6623,201.7491,201.6045,201.6527,3100.0
2023-07-11 14:50:00,209.13,209.18,209.04,209.11,5071.0,201.6816,201.7299,201.5948,201.6623,5071.0
2023-07-11 14:55:00,209.08,209.42,209.04,209.38,5757.0,201.6334,201.9613,201.5948,201.9227,5757.0
2023-07-11 15:00:00,209.43,209.52,209.42,209.47,12081.0,201.9709,202.0577,201.9613,202.0095,12081.0
2023-07-11 15:05:00,209.47,209.47,209.12,209.22,8421.0,202.0095,202.0095,201.672,201.7684,8421.0
2023-07-11 15:10:00,209.17,209.32,209.12,209.28,3886.0,201.7202,201.8649,201.672,201.8263,3886.0
2023-07-11 15:15:00,209.34,209.72,209.34,209.72,9104.0,201.8842,202.2506,201.8842,202.2506,9104.0
2023-07-11 15:20:00,209.72,209.78,209.55,209.78,2541.0,202.2506,202.3085,202.0867,202.3085,2541.0
2023-07-11 15:25:00,209.95,210.13,209.94,210.07,4399.0,202.4724,202.646,202.4628,202.5882,4399.0
2023-07-11 15:30:00,210.11,210.13,209.84,209.92,5960.0,202.6267,202.646,202.3663,202.4435,5960.0
2023-07-11 15:35:00,209.84,210.14,209.83,210.1,6170.0,202.3663,202.6557,202.3567,202.6171,6170.0
2023-07-11 15:40:00,210.06,210.37,210.06,210.33,8475.0,202.5785,202.8775,202.5785,202.8389,8475.0
2023-07-11 15:45:00,210.36,211.04,210.34,211.04,59378.0,202.8678,203.5236,202.8485,203.5236,59378.0
2023-07-11 15:50:00,211.04,211.14,210.79,210.99,46698.0,203.5236,203.62,203.2825,203.4754,46698.0
2023-07-11 15:55:00,210.97,211.07,210.85,210.88,63432.0,203.4561,203.5525,203.3404,203.3693,63432.0
2023-07-12 09:30:00,213.86,214.25,212.18,213.38,44498.0,206.2432,206.6193,204.623,205.7803,44498.0
2023-07-12 09:35:00,213.36,214.35,213.17,213.55,28920.0,205.761,206.7157,205.5777,205.9442,28920.0
2023-07-12 09:40:00,213.62,214.22,213.43,214.16,27329.0,206.0117,206.5903,205.8285,206.5325,27329.0
2023-07-12 09:45:00,214.02,214.72,213.96,214.23,38426.0,206.3975,207.0725,206.3396,206.6,38426.0
2023-07-12 09:50:00,214.24,214.63,214.24,214.54,10661.0,206.6096,206.9857,206.6096,206.899,10661.0
2023-07-12 09:55:00,214.52,214.56,214.1,214.16,8670.0,206.8797,206.9182,206.4746,206.5325,8670.0
2023-07-12 10:00:00,214.23,214.8,214.14,214.62,17368.0,206.6,207.1497,206.5132,206.9761,17368.0
2023-07-12 10:05:00,214.51,214.61,214.02,214.49,17221.0,206.87,206.9665,206.3975,206.8507,17221.0
2023-07-12 10:10:00,214.38,214.6,214.16,214.41,10158.0,206.7446,206.9568,206.5325,206.7736,10158.0
2023-07-12 10:15:00,214.52,214.54,213.89,214.17,10711.0,206.8797,206.899,206.2721,206.5421,10711.0
2023-07-12 10:20:00,214.27,214.47,214.2,214.27,3960.0,206.6386,206.8314,206.5711,206.6386,3960.0
2023-07-12 10:25:00,214.21,214.38,213.75,214.31,13501.0,206.5807,206.7446,206.1371,206.6771,13501.0
2023-07-12 10:30:00,214.31,214.73,214.23,214.58,9319.0,206.6771,207.0822,206.6,206.9375,9319.0
2023-07-12 10:35:00,214.53,214.77,214.47,214.57,5303.0,206.8893,207.1208,206.8314,206.9279,5303.0
2023-07-12 10:40:00,214.55,214.75,214.42,214.54,5598.0,206.9086,207.1015,206.7832,206.899,5598.0
2023-07-12 10:45:00,214.66,214.66,214.23,214.33,6760.0,207.0147,207.0147,206.6,206.6964,6760.0
2023-07-12 10:50:00,214.39,214.39,214.11,214.24,3494.0,206.7543,206.7543,206.4843,206.6096,3494.0
2023-07-12 10:55:00,214.18,214.34,214.11,214.24,7567.0,206.5518,206.7061,206.4843,206.6096,7567.0
2023-07-12 11:00:00,214.31,214.39,214.22,214.22,3355.0,206.6771,206.7543,206.5903,206.5903,3355.0
2023-07-12 11:05:00,214.17,214.17,213.77,213.78,10521.0,206.5421,206.5421,206.1564,206.166,10521.0
2023-07-12 11:10:00,213.84,214.08,213.76,213.89,9698.0,206.2239,206.4553,206.1467,206.2721,9698.0
2023-07-12 11:15:00,213.89,213.95,213.68,213.77,31732.0,206.2721,206.33,206.0696,206.1564,31732.0
2023-07-12 11:20:00,213.78,213.78,213.27,213.44,9629.0,206.166,206.166,205.6742,205.8381,9629.0
2023-07-12 11:25:00,213.39,213.39,212.89,213.04,11196.0,205.7899,205.7899,205.3077,205.4524,11196.0
2023-07-12 11:30:00,213.09,213.3,213.08,213.12,8250.0,205.5006,205.7031,205.4909,205.5295,8250.0
2023-07-12 11:35:00,213.09,213.09,212.38,212.5,7990.0,205.5006,205.5006,204.8159,204.9316,7990.0
2023-07-12 11:40:00,212.42,212.42,211.6,212.09,13323.0,204.8545,204.8545,204.0637,204.5362,13323.0
2023-07-12 11:45:00,212.04,212.31,211.93,212.31,32178.0,204.488,204.7484,204.3819,204.7484,32178.0
2023-07-12 11:50:00,212.31,212.42,211.74,212.14,24661.0,204.7484,204.8545,204.1987,204.5844,24661.0
2023-07-12 11:55:00,212.09,212.24,211.45,211.87,48692.0,204.5362,204.6809,203.919,204.324,48692.0
2023-07-12 12:00:00,211.83,212.2,211.61,211.8,21672.0,204.2855,204.6423,204.0733,204.2565,21672.0
2023-07-12 12:05:00,211.78,211.86,211.51,211.76,30469.0,204.2373,204.3144,203.9769,204.218,30469.0
2023-07-12 12:10:00,211.69,211.86,211.53,211.54,21294.0,204.1505,204.3144,203.9962,204.0058,21294.0
2023-07-12 12:15:00,211.59,211.65,211.0,211.13,35623.0,204.054,204.1119,203.485,203.6104,35623.0
2023-07-12 12:20:00,211.17,211.28,211.01,211.07,20455.0,203.649,203.7551,203.4947,203.5525,20455.0
2023-07-12 12:25:00,211.09,211.15,210.79,210.85,21054.0,203.5718,203.6297,203.2825,203.3404,21054.0
2023-07-12 12:30:00,210.87,211.33,210.6,211.19,51598.0,203.3597,203.8033,203.0993,203.6683,51598.0
2023-07-12 12:35:00,211.19,211.57,210.94,211.49,28480.0,203.6683,204.0347,203.4272,203.9576,28480.0
2023-07-12 12:40:00,211.52,211.89,211.28,211.68,29946.0,203.9865,204.3433,203.7551,204.1408,29946.0
2023-07-12 12:45:00,211.69,212.36,211.6,212.36,4642.0,204.1505,204.7966,204.0637,204.7966,4642.0
2023-07-12 12:50:00,212.26,212.42,212.2,212.23,5824.0,204.7002,204.8545,204.6423,204.6712,5824.0
2023-07-12 12:55:00,212.27,212.41,211.67,211.67,11558.0,204.7098,204.8448,204.1312,204.1312,11558.0
2023-07-12 13:00:00,211.66,211.72,211.27,211.4,37418.0,204.1215,204.1794,203.7454,203.8708,37418.0
2023-07-12 13:05:00,211.4,211.4,211.08,211.1,12518.0,203.8708,203.8708,203.5622,203.5815,12518.0
2023-07-12 13:10:00,211.09,211.69,210.92,211.68,13343.0,203.5718,204.1505,203.4079,204.1408,13343.0
2023-07-12 13:15:00,211.81,211.94,211.69,211.82,5475.0,204.2662,204.3916,204.1505,204.2758,5475.0
2023-07-12 13:20:00,211.86,212.16,211.54,211.62,14026.0,204.3144,204.6037,204.0058,204.0829,14026.0
2023-07-12 13:25:00,211.62,211.87,211.36,211.87,11279.0,204.0829,204.324,203.8322,204.324,11279.0
2023-07-12 13:30:00,211.9,212.31,211.84,212.24,6366.0,204.353,204.7484,204.2951,204.6809,6366.0
2023-07-12 13:35:00,212.27,212.27,212.1,212.14,5489.0,204.7098,204.7098,204.5459,204.5844,5489.0
2023-07-12 13:40:00,212.14,212.15,211.95,212.09,14629.0,204.5844,204.5941,204.4012,204.5362,14629.0
2023-07-12 13:45:00,212.12,212.14,211.86,211.96,12678.0,204.5651,204.5844,204.3144,204.4108,12678.0
2023-07-12 13:50:00,211.94,212.14,211.92,212.01,7119.0,204.3916,204.5844,204.3723,204.4591,7119.0
2023-07-12 13:55:00,212.04,212.11,211.65,211.72,13948.0,204.488,204.5555,204.1119,204.1794,13948.0
2023-07-12 14:00:00,211.73,211.93,211.52,211.9,6928.0,204.189,204.3819,203.9865,204.353,6928.0
2023-07-12 14:05:00,211.91,212.11,211.83,212.11,4956.0,204.3626,204.5555,204.2855,204.5555,4956.0
2023-07-12 14:10:00,212.04,212.12,211.96,212.05,4119.0,204.488,204.5651,204.4108,204.4976,4119.0
2023-07-12 14:15:00,212.01,212.09,211.67,211.67,12200.0,204.4591,204.5362,204.1312,204.1312,12200.0
2023-07-12 14:20:00,211.6,211.85,211.54,211.8,5916.0,204.0637,204.3048,204.0058,204.2565,5916.0
2023-07-12 14:25:00,211.84,212.05,211.8,212.05,3681.0,204.2951,204.4976,204.2565,204.4976,3681.0
2023-07-12 14:30:00,212.06,212.11,212.0,212.0,6162.0,204.5073,204.5555,204.4494,204.4494,6162.0
2023-07-12 14:35:00,212.04,212.12,212.0,212.06,6775.0,204.488,204.5651,204.4494,204.5073,6775.0
2023-07-12 14:40:00,212.03,212.13,211.87,212.13,9341.0,204.4783,204.5748,204.324,204.5748,9341.0
2023-07-12 14:45:00,212.08,212.15,211.9,212.0,11424.0,204.5266,204.5941,204.353,204.4494,11424.0
2023-07-12 14:50:00,212.01,212.11,211.91,212.05,6664.0,204.4591,204.5555,204.3626,204.4976,6664.0
2023-07-12 14:55:00,212.0,212.12,211.97,212.1,7040.0,204.4494,204.5651,204.4205,204.5459,7040.0
2023-07-12 15:00:00,212.05,212.1,211.9,212.06,7009.0,204.4976,204.5459,204.353,204.5073,7009.0
2023-07-12 15:05:00,212.02,212.14,211.95,212.12,8457.0,204.4687,204.5844,204.4012,204.5651,8457.0
2023-07-12 15:10:00,212.11,212.33,212.06,212.19,13971.0,204.5555,204.7677,204.5073,204.6326,13971.0
2023-07-12 15:15:00,212.22,212.22,212.0,212.02,11046.0,204.6616,204.6616,204.4494,204.4687,11046.0
2023-07-12 15:20:00,212.0,212.0,211.61,211.68,8230.0,204.4494,204.4494,204.0733,204.1408,8230.0
2023-07-12 15:25:00,211.58,211.77,211.4,211.69,8276.0,204.0444,204.2276,203.8708,204.1505,8276.0
2023-07-12 15:30:00,211.69,211.92,211.65,211.78,7072.0,204.1505,204.3723,204.1119,204.2373,7072.0
2023-07-12 15:35:00,211.73,211.88,211.55,211.65,10495.0,204.189,204.3337,204.0154,204.1119,10495.0
2023-07-12 15:40:00,211.69,211.91,211.66,211.71,10402.0,204.1505,204.3626,204.1215,204.1697,10402.0
2023-07-12 15:45:00,211.72,211.89,211.65,211.72,21124.0,204.1794,204.3433,204.1119,204.1794,21124.0
2023-07-12 15:50:00,211.65,212.12,211.25,212.01,46803.0,204.1119,204.5651,203.7261,204.4591,46803.0
2023-07-12 15:55:00,211.97,212.04,211.65,211.86,93039.0,204.4205,204.488,204.1119,204.3144,93039.0
2023-07-13 09:30:00,212.53,213.34,212.39,213.03,27846.0,204.9605,205.7417,204.8255,205.4427,27846.0
2023-07-13 09:35:00,212.9,213.1,212.42,212.8,20137.0,205.3174,205.5102,204.8545,205.2209,20137.0
2023-07-13 09:40:00,212.8,213.24,212.74,212.94,5019.0,205.2209,205.6453,205.1631,205.3559,5019.0
2023-07-13 09:45:00,213.08,213.45,213.01,213.43,7083.0,205.4909,205.8478,205.4234,205.8285,7083.0
2023-07-13 09:50:00,213.35,213.74,212.99,213.62,6341.0,205.7513,206.1274,205.4042,206.0117,6341.0
2023-07-13 09:55:00,213.45,213.77,213.05,213.77,4865.0,205.8478,206.1564,205.462,206.1564,4865.0
2023-07-13 10:00:00,213.71,213.8,213.22,213.37,9442.0,206.0985,206.1853,205.626,205.7706,9442.0
2023-07-13 10:05:00,213.43,213.48,213.01,213.42,4386.0,205.8285,205.8767,205.4234,205.8188,4386.0
2023-07-13 10:10:00,213.31,213.46,212.64,212.93,13377.0,205.7128,205.8574,205.0666,205.3463,13377.0
2023-07-13 10:15:00,212.93,213.08,212.67,212.79,10665.0,205.3463,205.4909,205.0956,205.2113,10665.0
2023-07-13 10:20:00,212.78,212.89,212.41,212.89,7312.0,205.2016,205.3077,204.8448,205.3077,7312.0
2023-07-13 10:25:00,212.8,212.94,212.56,212.56,6482.0,205.2209,205.3559,204.9895,204.9895,6482.0
2023-07-13 10:30:00,212.65,213.28,212.62,213.23,8746.0,205.0763,205.6838,205.0473,205.6356,8746.0
2023-07-13 10:35:00,213.23,213.9,213.23,213.9,9293.0,205.6356,206.2817,205.6356,206.2817,9293.0
2023-07-13 10:40:00,213.95,214.11,213.62,213.89,15826.0,206.33,206.4843,206.0117,206.2721,15826.0
2023-07-13 10:45:00,213.8,214.0,213.48,213.55,12354.0,206.1853,206.3782,205.8767,205.9442,12354.0
2023-07-13 10:50:00,213.65,213.95,213.53,213.84,12446.0,206.0406,206.33,205.9249,206.2239,12446.0
2023-07-13 10:55:00,213.85,214.49,213.79,214.42,12367.0,206.2335,206.8507,206.1757,206.7832,12367.0
2023-07-13 11:00:00,214.42,214.78,214.3,214.77,10321.0,206.7832,207.1304,206.6675,207.1208,10321.0
2023-07-13 11:05:00,214.75,214.91,214.61,214.87,9128.0,207.1015,207.2558,206.9665,207.2172,9128.0
2023-07-13 11:10:00,214.93,214.94,214.19,214.19,8757.0,207.2751,207.2847,206.5614,206.5614,8757.0
2023-07-13 11:15:00,214.19,214.6,214.16,214.54,7632.0,206.5614,206.9568,206.5325,206.899,7632.0
2023-07-13 11:20:00,214.54,214.7,214.4,214.59,8305.0,206.899,207.0533,206.7639,206.9472,8305.0
2023-07-13 11:25:00,214.6,214.6,214.33,214.55,5240.0,206.9568,206.9568,206.6964,206.9086,5240.0
2023-07-13 11:30:00,214.39,214.39,213.98,214.15,5324.0,206.7543,206.7543,206.3589,206.5228,5324.0
2023-07-13 11:35:00,214.21,214.39,214.07,214.22,9444.0,206.5807,206.7543,206.4457,206.5903,9444.0
2023-07-13 11:40:00,214.31,214.74,214.31,214.63,4742.0,206.6771,207.0918,206.6771,206.9857,4742.0
2023-07-13 11:45:00,214.6,214.78,214.38,214.38,5772.0,206.9568,207.1304,206.7446,206.7446,5772.0
2023-07-13 11:50:00,214.36,214.53,214.32,214.53,4653.0,206.7254,206.8893,206.6868,206.8893,4653.0
2023-07-13 11:55:00,214.54,214.81,214.54,214.78,3257.0,206.899,207.1593,206.899,207.1304,3257.0
2023-07-13 12:00:00,214.76,214.77,214.5,214.6,6193.0,207.1111,207.1208,206.8604,206.9568,6193.0
2023-07-13 12:05:00,214.58,214.67,214.37,214.56,7061.0,206.9375,207.0243,206.735,206.9182,7061.0
2023-07-13 12:10:00,214.57,214.73,214.45,214.63,8651.0,206.9279,207.0822,206.8122,206.9857,8651.0
2023-07-13 12:15:00,214.63,214.79,214.63,214.76,5347.0,206.9857,207.14,206.9857,207.1111,5347.0
2023-07-13 12:20:00,214.76,214.91,214.52,214.84,6304.0,207.1111,207.2558,206.8797,207.1883,6304.0
2023-07-13 12:25:00,214.81,215.04,214.72,214.91,11013.0,207.1593,207.3811,207.0725,207.2558,11013.0
2023-07-13 12:30:00,214.84,215.14,214.75,214.87,9276.0,207.1883,207.4776,207.1015,207.2172,9276.0
2023-07-13 12:35:00,214.93,215.05,214.91,215.02,5923.0,207.2751,207.3908,207.2558,207.3619,5923.0
2023-07-13 12:40:00,215.03,215.12,214.95,215.07,5055.0,207.3715,207.4583,207.2943,207.4101,5055.0
2023-07-13 12:45:00,215.09,215.09,214.7,214.77,9502.0,207.4294,207.4294,207.0533,207.1208,9502.0
2023-07-13 12:50:00,214.79,215.12,214.76,215.12,3994.0,207.14,207.4583,207.1111,207.4583,3994.0
2023-07-13 12:55:00,215.16,215.24,214.96,215.21,8076.0,207.4969,207.574,207.304,207.5451,8076.0
2023-07-13 13:00:00,215.16,215.38,215.08,215.38,8249.0,207.4969,207.709,207.4197,207.709,8249.0
2023-07-13 13:05:00,215.4,215.43,215.09,215.25,10628.0,207.7283,207.7573,207.4294,207.5837,10628.0
2023-07-13 13:10:00,215.14,215.5,215.06,215.5,6152.0,207.4776,207.8248,207.4004,207.8248,6152.0
2023-07-13 13:15:00,215.48,215.56,215.4,215.44,5081.0,207.8055,207.8826,207.7283,207.7669,5081.0
2023-07-13 13:20:00,215.37,215.43,215.28,215.29,3954.0,207.6994,207.7573,207.6126,207.6222,3954.0
2023-07-13 13:25:00,215.27,215.54,215.27,215.43,7397.0,207.603,207.8633,207.603,207.7573,7397.0
2023-07-13 13:30:00,215.45,215.55,215.45,215.48,6077.0,207.7765,207.873,207.7765,207.8055,6077.0
2023-07-13 13:35:00,215.46,215.46,215.29,215.37,3980.0,207.7862,207.7862,207.6222,207.6994,3980.0
2023-07-13 13:40:00,215.37,215.6,215.37,215.6,4566.0,207.6994,207.9212,207.6994,207.9212,4566.0
2023-07-13 13:45:00,215.63,215.68,215.52,215.66,4700.0,207.9501,207.9983,207.844,207.9791,4700.0
2023-07-13 13:50:00,215.66,215.68,215.35,215.35,5022.0,207.9791,207.9983,207.6801,207.6801,5022.0
2023-07-13 13:55:00,215.34,215.54,215.27,215.48,3719.0,207.6705,207.8633,207.603,207.8055,3719.0
2023-07-13 14:00:00,215.51,215.83,215.36,215.83,5222.0,207.8344,208.143,207.6897,208.143,5222.0
2023-07-13 14:05:00,215.78,215.85,215.7,215.8,4072.0,208.0948,208.1623,208.0176,208.1141,4072.0
2023-07-13 14:10:00,215.77,215.82,215.63,215.63,3910.0,208.0851,208.1334,207.9501,207.9501,3910.0
2023-07-13 14:15:00,215.7,215.76,215.51,215.51,3938.0,208.0176,208.0755,207.8344,207.8344,3938.0
2023-07-13 14:20:00,215.54,215.64,215.52,215.63,2810.0,207.8633,207.9598,207.844,207.9501,2810.0
2023-07-13 14:25:00,215.61,215.61,215.13,215.19,7655.0,207.9308,207.9308,207.4679,207.5258,7655.0
2023-07-13 14:30:00,215.14,215.25,215.05,215.08,4198.0,207.4776,207.5837,207.3908,207.4197,4198.0
2023-07-13 14:35:00,215.08,215.25,215.08,215.14,3191.0,207.4197,207.5837,207.4197,207.4776,3191.0
2023-07-13 14:40:00,215.12,215.27,215.09,215.27,4911.0,207.4583,207.603,207.4294,207.603,4911.0
2023-07-13 14:45:00,215.34,215.35,215.18,215.18,8696.0,207.6705,207.6801,207.5162,207.5162,8696.0
2023-07-13 14:50:00,215.21,215.22,215.11,215.19,2804.0,207.5451,207.5547,207.4486,207.5258,2804.0
2023-07-13 14:55:00,215.21,215.62,215.21,215.62,6426.0,207.5451,207.9405,207.5451,207.9405,6426.0
2023-07-13 15:00:00,215.64,215.79,215.53,215.76,12272.0,207.9598,208.1044,207.8537,208.0755,12272.0
2023-07-13 15:05:00,215.76,216.16,215.73,216.12,7746.0,208.0755,208.4613,208.0466,208.4227,7746.0
2023-07-13 15:10:00,216.12,216.49,216.07,216.4,12803.0,208.4227,208.7795,208.3745,208.6927,12803.0
2023-07-13 15:15:00,216.41,216.61,216.38,216.61,9947.0,208.7023,208.8952,208.6734,208.8952,9947.0
2023-07-13 15:20:00,216.65,216.8,216.56,216.57,9926.0,208.9338,209.0785,208.847,208.8566,9926.0
2023-07-13 15:25:00,216.55,216.8,216.55,216.7,10529.0,208.8374,209.0785,208.8374,208.982,10529.0
2023-07-13 15:30:00,216.67,216.8,216.24,216.31,12300.0,208.9531,209.0785,208.5384,208.6059,12300.0
2023-07-13 15:35:00,216.26,216.54,216.14,216.5,10121.0,208.5577,208.8277,208.442,208.7891,10121.0
2023-07-13 15:40:00,216.5,216.77,216.5,216.72,22055.0,208.7891,209.0495,208.7891,209.0013,22055.0
2023-07-13 15:45:00,216.72,216.75,216.25,216.33,30845.0,209.0013,209.0302,208.548,208.6252,30845.0
2023-07-13 15:50:00,216.37,216.83,216.33,216.55,47557.0,208.6638,209.1074,208.6252,208.8374,47557.0
2023-07-13 15:55:00,216.56,216.82,216.41,216.44,115652.0,208.847,209.0977,208.7023,208.7313,115652.0
2023-07-14 09:30:00,215.61,216.4,215.61,215.62,35924.0,207.9308,208.6927,207.9308,207.9405,35924.0
2023-07-14 09:35:00,215.64,216.68,215.58,215.59,20656.0,207.9598,208.9627,207.9019,207.9116,20656.0
2023-07-14 09:40:00,215.59,215.94,214.52,214.52,27477.0,207.9116,208.2491,206.8797,206.8797,27477.0
2023-07-14 09:45:00,214.53,215.21,214.42,215.06,36417.0,206.8893,207.5451,206.7832,207.4004,36417.0
2023-07-14 09:50:00,215.1,215.2,214.44,214.69,11338.0,207.439,207.5354,206.8025,207.0436,11338.0
2023-07-14 09:55:00,214.65,215.11,214.63,215.11,8707.0,207.005,207.4486,206.9857,207.4486,8707.0
2023-07-14 10:00:00,214.93,215.12,214.31,214.52,29532.0,207.2751,207.4583,206.6771,206.8797,29532.0
2023-07-14 10:05:00,214.54,215.05,214.34,214.7,9963.0,206.899,207.3908,206.7061,207.0533,9963.0
2023-07-14 10:10:00,214.76,215.04,214.53,214.64,17035.0,207.1111,207.3811,206.8893,206.9954,17035.0
2023-07-14 10:15:00,214.59,214.84,214.38,214.51,17181.0,206.9472,207.1883,206.7446,206.87,17181.0
2023-07-14 10:20:00,214.55,214.77,214.33,214.67,19900.0,206.9086,207.1208,206.6964,207.0243,19900.0
2023-07-14 10:25:00,214.53,214.68,213.95,214.34,22551.0,206.8893,207.034,206.33,206.7061,22551.0
2023-07-14 10:30:00,214.47,214.96,214.43,214.55,13887.0,206.8314,207.304,206.7929,206.9086,13887.0
2023-07-14 10:35:00,214.65,214.66,213.95,214.34,15132.0,207.005,207.0147,206.33,206.7061,15132.0
2023-07-14 10:40:00,214.41,214.55,214.07,214.27,8980.0,206.7736,206.9086,206.4457,206.6386,8980.0
2023-07-14 10:45:00,214.34,214.34,213.9,213.91,22277.0,206.7061,206.7061,206.2817,206.2914,22277.0
2023-07-14 10:50:00,214.12,214.7,214.07,214.7,10554.0,206.4939,207.0533,206.4457,207.0533,10554.0
2023-07-14 10:55:00,214.85,215.18,214.68,215.13,9669.0,207.1979,207.5162,207.034,207.4679,9669.0
2023-07-14 11:00:00,215.03,215.83,214.99,215.76,7995.0,207.3715,208.143,207.3329,208.0755,7995.0
2023-07-14 11:05:00,215.81,215.82,215.22,215.22,4964.0,208.1237,208.1334,207.5547,207.5547,4964.0
2023-07-14 11:10:00,215.31,215.49,215.03,215.06,5375.0,207.6415,207.8151,207.3715,207.4004,5375.0
2023-07-14 11:15:00,214.99,215.57,214.89,215.57,2926.0,207.3329,207.8923,207.2365,207.8923,2926.0
2023-07-14 11:20:00,215.62,215.93,215.51,215.88,10539.0,207.9405,208.2394,207.8344,208.1912,10539.0
2023-07-14 11:25:00,215.97,216.22,215.88,216.08,8080.0,208.278,208.5191,208.1912,208.3841,8080.0
2023-07-14 11:30:00,216.13,216.19,215.93,216.15,7769.0,208.4323,208.4902,208.2394,208.4516,7769.0
2023-07-14 11:35:00,216.13,216.36,216.09,216.3,7588.0,208.4323,208.6541,208.3937,208.5963,7588.0
2023-07-14 11:40:00,216.17,216.17,215.75,215.75,4354.0,208.4709,208.4709,208.0659,208.0659,4354.0
2023-07-14 11:45:00,215.77,215.81,215.6,215.61,4215.0,208.0851,208.1237,207.9212,207.9308,4215.0
2023-07-14 11:50:00,215.68,215.73,215.37,215.68,2302.0,207.9983,208.0466,207.6994,207.9983,2302.0
2023-07-14 11:55:00,215.61,215.82,215.49,215.71,3500.0,207.9308,208.1334,207.8151,208.0273,3500.0
2023-07-14 12:00:00,215.75,215.75,215.33,215.38,4400.0,208.0659,208.0659,207.6608,207.709,4400.0
2023-07-14 12:05:00,215.31,215.49,215.1,215.49,4983.0,207.6415,207.8151,207.439,207.8151,4983.0
2023-07-14 12:10:00,215.22,215.29,215.06,215.07,16186.0,207.5547,207.6222,207.4004,207.4101,16186.0
2023-07-14 12:15:00,214.93,215.11,214.85,214.85,6239.0,207.2751,207.4486,207.1979,207.1979,6239.0
2023-07-14 12:20:00,214.86,214.9,214.64,214.64,6000.0,207.2076,207.2461,206.9954,206.9954,6000.0
2023-07-14 12:25:00,214.69,214.94,214.57,214.87,8200.0,207.0436,207.2847,206.9279,207.2172,8200.0
2023-07-14 12:30:00,214.77,215.16,214.62,215.12,16722.0,207.1208,207.4969,206.9761,207.4583,16722.0
2023-07-14 12:35:00,215.13,215.24,214.98,214.98,8352.0,207.4679,207.574,207.3233,207.3233,8352.0
2023-07-14 12:40:00,214.98,215.02,214.84,214.91,4200.0,207.3233,207.3619,207.1883,207.2558,4200.0
2023-07-14 12:45:00,214.92,214.92,214.07,214.42,6512.0,207.2654,207.2654,206.4457,206.7832,6512.0
2023-07-14 12:50:00,214.41,214.48,214.0,214.17,22024.0,206.7736,206.8411,206.3782,206.5421,22024.0
2023-07-14 12:55:00,214.15,214.18,213.98,214.18,7987.0,206.5228,206.5518,206.3589,206.5518,7987.0
2023-07-14 13:00:00,214.18,214.21,213.84,213.92,10634.0,206.5518,206.5807,206.2239,206.301,10634.0
2023-07-14 13:05:00,213.91,213.91,213.47,213.74,2323.0,206.2914,206.2914,205.8671,206.1274,2323.0
2023-07-14 13:10:00,213.81,214.18,213.65,214.16,5818.0,206.1949,206.5518,206.0406,206.5325,5818.0
2023-07-14 13:15:00,214.18,214.34,214.05,214.2,2727.0,206.5518,206.7061,206.4264,206.5711,2727.0
2023-07-14 13:20:00,214.1,214.14,213.87,213.94,5295.0,206.4746,206.5132,206.2528,206.3203,5295.0
2023-07-14 13:25:00,213.94,214.14,213.85,214.03,3166.0,206.3203,206.5132,206.2335,206.4071,3166.0
2023-07-14 13:30:00,214.02,214.2,213.88,214.05,2932.0,206.3975,206.5711,206.2625,206.4264,2932.0
2023-07-14 13:35:00,214.04,214.19,213.86,214.12,3387.0,206.4168,206.5614,206.2432,206.4939,3387.0
2023-07-14 13:40:00,214.11,214.14,213.83,213.86,5480.0,206.4843,206.5132,206.2142,206.2432,5480.0
2023-07-14 13:45:00,213.8,213.99,213.7,213.99,2900.0,206.1853,206.3685,206.0889,206.3685,2900.0
2023-07-14 13:50:00,213.94,214.12,213.84,214.11,3381.0,206.3203,206.4939,206.2239,206.4843,3381.0
2023-07-14 13:55:00,214.15,214.15,213.76,213.95,2900.0,206.5228,206.5228,206.1467,206.33,2900.0
2023-07-14 14:00:00,213.93,214.13,213.84,213.89,3100.0,206.3107,206.5036,206.2239,206.2721,3100.0
2023-07-14 14:05:00,213.94,214.22,213.93,214.22,2281.0,206.3203,206.5903,206.3107,206.5903,2281.0
2023-07-14 14:10:00,214.19,214.31,214.08,214.15,3135.0,206.5614,206.6771,206.4553,206.5228,3135.0
2023-07-14 14:15:00,214.13,214.23,214.04,214.06,2700.0,206.5036,206.6,206.4168,206.436,2700.0
2023-07-14 14:20:00,214.14,214.14,213.49,213.55,5651.0,206.5132,206.5132,205.8863,205.9442,5651.0
2023-07-14 14:25:00,213.51,213.53,213.25,213.53,1600.0,205.9056,205.9249,205.6549,205.9249,1600.0
2023-07-14 14:30:00,213.52,213.6,213.13,213.13,5819.0,205.9153,205.9924,205.5392,205.5392,5819.0
2023-07-14 14:35:00,213.13,213.15,212.95,213.07,10404.0,205.5392,205.5585,205.3656,205.4813,10404.0
2023-07-14 14:40:00,213.07,213.36,213.06,213.2,23853.0,205.4813,205.761,205.4717,205.6067,23853.0
2023-07-14 14:45:00,213.08,213.24,212.93,213.05,14809.0,205.4909,205.6453,205.3463,205.462,14809.0
2023-07-14 14:50:00,213.01,213.4,212.97,213.24,12585.0,205.4234,205.7996,205.3849,205.6453,12585.0
2023-07-14 14:55:00,213.3,213.3,212.58,212.59,11679.0,205.7031,205.7031,205.0088,205.0184,11679.0
2023-07-14 15:00:00,212.61,212.61,212.27,212.27,11310.0,205.0377,205.0377,204.7098,204.7098,11310.0
2023-07-14 15:05:00,212.36,212.36,212.02,212.3,12654.0,204.7966,204.7966,204.4687,204.7387,12654.0
2023-07-14 15:10:00,212.35,212.36,212.04,212.33,7735.0,204.7869,204.7966,204.488,204.7677,7735.0
2023-07-14 15:15:00,212.39,212.66,212.31,212.31,32508.0,204.8255,205.0859,204.7484,204.7484,32508.0
2023-07-14 15:20:00,212.31,212.36,211.79,211.79,8674.0,204.7484,204.7966,204.2469,204.2469,8674.0
2023-07-14 15:25:00,211.76,211.87,211.45,211.47,18275.0,204.218,204.324,203.919,203.9383,18275.0
2023-07-14 15:30:00,211.49,211.96,211.36,211.92,44591.0,203.9576,204.4108,203.8322,204.3723,44591.0
2023-07-14 15:35:00,211.92,212.15,211.85,212.0,39020.0,204.3723,204.5941,204.3048,204.4494,39020.0
2023-07-14 15:40:00,211.99,212.42,211.96,212.33,42473.0,204.4398,204.8545,204.4108,204.7677,42473.0
2023-07-14 15:45:00,212.37,212.52,212.14,212.44,14981.0,204.8062,204.9509,204.5844,204.8737,14981.0
2023-07-14 15:50:00,212.41,213.26,212.35,212.63,55555.0,204.8448,205.6645,204.7869,205.057,55555.0
2023-07-14 15:55:00,212.48,212.8,212.21,212.57,71954.0,204.9123,205.2209,204.6519,204.9991,71954.0
2023-07-17 09:30:00,212.54,214.3,212.26,213.07,27257.0,204.9702,206.6675,204.7002,205.4813,27257.0
2023-07-17 09:35:00,213.01,213.61,212.32,212.37,16846.0,205.4234,206.0021,204.758,204.8062,16846.0
2023-07-17 09:40:00,212.4,213.15,212.18,212.19,11268.0,204.8352,205.5585,204.623,204.6326,11268.0
2023-07-17 09:45:00,211.96,213.42,211.95,213.4,9382.0,204.4108,205.8188,204.4012,205.7996,9382.0
2023-07-17 09:50:00,213.33,214.46,213.32,214.34,15306.0,205.732,206.8218,205.7224,206.7061,15306.0
2023-07-17 09:55:00,214.31,214.46,213.13,213.62,13317.0,206.6771,206.8218,205.5392,206.0117,13317.0
2023-07-17 10:00:00,213.71,213.96,213.41,213.7,15489.0,206.0985,206.3396,205.8092,206.0889,15489.0
2023-07-17 10:05:00,213.7,214.24,213.5,214.24,9783.0,206.0889,206.6096,205.896,206.6096,9783.0
2023-07-17 10:10:00,214.2,214.5,213.97,214.49,24307.0,206.5711,206.8604,206.3493,206.8507,24307.0
2023-07-17 10:15:00,214.49,214.77,214.27,214.73,19382.0,206.8507,207.1208,206.6386,207.0822,19382.0
2023-07-17 10:20:00,214.73,215.1,214.69,215.02,20583.0,207.0822,207.439,207.0436,207.3619,20583.0
2023-07-17 10:25:00,215.15,215.15,214.47,214.96,33204.0,207.4872,207.4872,206.8314,207.304,33204.0
2023-07-17 10:30:00,215.03,215.49,215.03,215.44,17195.0,207.3715,207.8151,207.3715,207.7669,17195.0
2023-07-17 10:35:00,215.45,215.6,215.1,215.18,20615.0,207.7765,207.9212,207.439,207.5162,20615.0
2023-07-17 10:40:00,215.26,215.67,215.18,215.65,13851.0,207.5933,207.9887,207.5162,207.9694,13851.0
2023-07-17 10:45:00,215.72,216.3,215.72,216.01,9947.0,208.0369,208.5963,208.0369,208.3166,9947.0
2023-07-17 10:50:00,216.08,216.16,215.88,216.02,8975.0,208.3841,208.4613,208.1912,208.3262,8975.0
2023-07-17 10:55:00,215.91,216.17,215.74,216.1,11842.0,208.2202,208.4709,208.0562,208.4034,11842.0
2023-07-17 11:00:00,216.15,216.32,216.06,216.32,6481.0,208.4516,208.6156,208.3648,208.6156,6481.0
2023-07-17 11:05:00,216.34,216.76,216.32,216.71,5756.0,208.6348,209.0399,208.6156,208.9917,5756.0
2023-07-17 11:10:00,216.72,216.72,216.29,216.66,42209.0,209.0013,209.0013,208.5866,208.9434,42209.0
2023-07-17 11:15:00,216.67,217.08,216.61,216.7,8745.0,208.9531,209.3485,208.8952,208.982,8745.0
2023-07-17 11:20:00,216.75,217.1,216.65,217.1,2825.0,209.0302,209.3678,208.9338,209.3678,2825.0
2023-07-17 11:25:00,217.16,217.7,217.14,217.63,17114.0,209.4256,209.9464,209.4063,209.8789,17114.0
2023-07-17 11:30:00,217.63,217.76,217.43,217.69,7981.0,209.8789,210.0043,209.686,209.9368,7981.0
2023-07-17 11:35:00,217.88,218.42,217.62,218.15,27098.0,210.12,210.6408,209.8693,210.3804,27098.0
2023-07-17 11:40:00,218.18,218.75,218.07,218.74,30833.0,210.4093,210.959,210.3032,210.9494,30833.0
2023-07-17 11:45:00,218.72,219.13,218.71,218.98,13334.0,210.9301,211.3255,210.9204,211.1808,13334.0
2023-07-17 11:50:00,219.03,219.5,218.98,219.19,14275.0,211.229,211.6823,211.1808,211.3833,14275.0
2023-07-17 11:55:00,219.16,219.57,219.12,219.45,11355.0,211.3544,211.7498,211.3158,211.6341,11355.0
2023-07-17 12:00:00,219.51,219.83,219.51,219.64,13308.0,211.6919,212.0005,211.6919,211.8173,13308.0
2023-07-17 12:05:00,219.64,219.99,219.53,219.95,15814.0,211.8173,212.1548,211.7112,212.1163,15814.0
2023-07-17 12:10:00,219.91,219.98,219.76,219.84,6093.0,212.0777,212.1452,211.933,212.0102,6093.0
2023-07-17 12:15:00,219.8,219.88,219.69,219.77,8892.0,211.9716,212.0488,211.8655,211.9427,8892.0
2023-07-17 12:20:00,219.74,219.77,219.5,219.61,7993.0,211.9137,211.9427,211.6823,211.7884,7993.0
2023-07-17 12:25:00,219.56,219.58,219.27,219.55,5849.0,211.7402,211.7594,211.4605,211.7305,5849.0
2023-07-17 12:30:00,219.52,219.77,219.51,219.7,9237.0,211.7016,211.9427,211.6919,211.8752,9237.0
2023-07-17 12:35:00,219.67,219.67,219.3,219.36,6134.0,211.8462,211.8462,211.4894,211.5473,6134.0
2023-07-17 12:40:00,219.35,219.8,219.33,219.64,7993.0,211.5376,211.9716,211.5183,211.8173,7993.0
2023-07-17 12:45:00,219.66,219.75,219.45,219.71,3275.0,211.8366,211.9234,211.6341,211.8848,3275.0
2023-07-17 12:50:00,219.66,219.74,219.54,219.73,6480.0,211.8366,211.9137,211.7209,211.9041,6480.0
2023-07-17 12:55:00,219.72,219.89,219.71,219.78,7207.0,211.8945,212.0584,211.8848,211.9523,7207.0
2023-07-17 13:00:00,219.8,219.81,219.66,219.71,3857.0,211.9716,211.9813,211.8366,211.8848,3857.0
2023-07-17 13:05:00,219.67,219.89,219.38,219.43,14124.0,211.8462,212.0584,211.5666,211.6148,14124.0
2023-07-17 13:10:00,219.44,219.72,219.37,219.67,6152.0,211.6244,211.8945,211.5569,211.8462,6152.0
2023-07-17 13:15:00,219.56,219.89,219.46,219.78,7497.0,211.7402,212.0584,211.6437,211.9523,7497.0
2023-07-17 13:20:00,219.76,219.76,219.62,219.66,3604.0,211.933,211.933,211.798,211.8366,3604.0
2023-07-17 13:25:00,219.62,219.75,219.6,219.72,2763.0,211.798,211.9234,211.7787,211.8945,2763.0
2023-07-17 13:30:00,219.72,219.94,219.65,219.94,9069.0,211.8945,212.1066,211.827,212.1066,9069.0
2023-07-17 13:35:00,219.9,219.9,219.69,219.69,2885.0,212.068,212.068,211.8655,211.8655,2885.0
2023-07-17 13:40:00,219.76,220.06,219.76,219.84,28067.0,211.933,212.2223,211.933,212.0102,28067.0
2023-07-17 13:45:00,219.86,219.9,219.77,219.87,5773.0,212.0295,212.068,211.9427,212.0391,5773.0
2023-07-17 13:50:00,219.9,219.94,219.48,219.48,7705.0,212.068,212.1066,211.663,211.663,7705.0
2023-07-17 13:55:00,219.42,219.42,219.06,219.3,6709.0,211.6051,211.6051,211.258,211.4894,6709.0
2023-07-17 14:00:00,219.3,219.38,219.23,219.37,2674.0,211.4894,211.5666,211.4219,211.5569,2674.0
2023-07-17 14:05:00,219.31,219.61,219.03,219.58,135172.0,211.4991,211.7884,211.229,211.7594,135172.0
2023-07-17 14:10:00,219.63,219.64,219.28,219.28,2711.0,211.8077,211.8173,211.4701,211.4701,2711.0
2023-07-17 14:15:00,219.3,219.59,219.28,219.5,8070.0,211.4894,211.7691,211.4701,211.6823,8070.0
2023-07-17 14:20:00,219.5,219.59,219.43,219.53,7650.0,211.6823,211.7691,211.6148,211.7112,7650.0
2023-07-17 14:25:00,219.55,219.55,219.24,219.37,5843.0,211.7305,211.7305,211.4316,211.5569,5843.0
2023-07-17 14:30:00,219.33,219.38,219.08,219.1,4500.0,211.5183,211.5666,211.2773,211.2965,4500.0
2023-07-17 14:35:00,219.1,219.24,218.85,218.86,9622.0,211.2965,211.4316,211.0554,211.0651,9622.0
2023-07-17 14:40:00,218.9,219.21,218.85,219.21,12179.0,211.1037,211.4026,211.0554,211.4026,12179.0
2023-07-17 14:45:00,219.21,219.36,219.21,219.36,3320.0,211.4026,211.5473,211.4026,211.5473,3320.0
2023-07-17 14:50:00,219.36,219.46,219.13,219.44,6267.0,211.5473,211.6437,211.3255,211.6244,6267.0
2023-07-17 14:55:00,219.43,219.57,219.23,219.27,10113.0,211.6148,211.7498,211.4219,211.4605,10113.0
2023-07-17 15:00:00,219.3,219.84,219.16,219.79,13121.0,211.4894,212.0102,211.3544,211.962,13121.0
2023-07-17 15:05:00,219.84,219.86,219.67,219.75,16135.0,212.0102,212.0295,211.8462,211.9234,16135.0
2023-07-17 15:10:00,219.75,220.06,219.63,219.92,40994.0,211.9234,212.2223,211.8077,212.0873,40994.0
2023-07-17 15:15:00,219.93,221.25,219.88,221.0,18861.0,212.097,213.37,212.0488,213.1289,18861.0
2023-07-17 15:20:00,221.11,221.25,220.52,220.83,31098.0,213.235,213.37,212.666,212.9649,31098.0
2023-07-17 15:25:00,220.9,221.07,220.64,220.78,9428.0,213.0324,213.1964,212.7817,212.9167,9428.0
2023-07-17 15:30:00,220.73,220.78,220.39,220.55,14649.0,212.8685,212.9167,212.5406,212.6949,14649.0
2023-07-17 15:35:00,220.52,220.59,220.34,220.59,28996.0,212.666,212.7335,212.4924,212.7335,28996.0
2023-07-17 15:40:00,220.56,220.77,220.13,220.16,31010.0,212.7045,212.9071,212.2899,212.3188,31010.0
2023-07-17 15:45:00,220.18,220.3,219.95,219.99,37838.0,212.3381,212.4538,212.1163,212.1548,37838.0
2023-07-17 15:50:00,219.93,220.29,219.69,219.91,46004.0,212.097,212.4442,211.8655,212.0777,46004.0
2023-07-17 15:55:00,219.65,219.94,219.32,219.63,100488.0,211.827,212.1066,211.5087,211.8077,100488.0
2023-07-18 09:30:00,218.86,220.26,218.63,219.69,49857.0,211.0651,212.4152,210.8433,211.8655,49857.0
2023-07-18 09:35:00,219.56,219.63,218.38,219.61,26610.0,211.7402,211.8077,210.6022,211.7884,26610.0
2023-07-18 09:40:00,219.58,221.0,219.48,220.68,15301.0,211.7594,213.1289,211.663,212.8203,15301.0
2023-07-18 09:45:00,220.74,221.03,220.3,220.68,11956.0,212.8781,213.1578,212.4538,212.8203,11956.0
2023-07-18 09:50:00,220.61,221.01,220.19,220.9,11114.0,212.7528,213.1385,212.3477,213.0324,11114.0
2023-07-18 09:55:00,220.96,221.19,220.72,221.04,13108.0,213.0903,213.3121,212.8588,213.1674,13108.0
2023-07-18 10:00:00,220.94,221.45,220.86,221.44,15273.0,213.071,213.5628,212.9939,213.5532,15273.0
2023-07-18 10:05:00,221.51,222.24,221.14,221.98,20225.0,213.6207,214.3247,213.2639,214.074,20225.0
2023-07-18 10:10:00,221.99,222.34,221.68,222.03,36918.0,214.0836,214.4211,213.7847,214.1222,36918.0
2023-07-18 10:15:00,222.0,222.3,221.69,222.23,73865.0,214.0933,214.3826,213.7943,214.3151,73865.0
2023-07-18 10:20:00,222.25,222.3,221.77,221.89,31475.0,214.3344,214.3826,213.8714,213.9872,31475.0
2023-07-18 10:25:00,221.87,221.98,221.25,221.86,17602.0,213.9679,214.074,213.37,213.9582,17602.0
2023-07-18 10:30:00,221.93,222.0,221.12,221.12,15391.0,214.0257,214.0933,213.2446,213.2446,15391.0
2023-07-18 10:35:00,221.13,221.21,220.66,220.78,14587.0,213.2542,213.3314,212.801,212.9167,14587.0
2023-07-18 10:40:00,220.81,221.45,220.8,221.39,8480.0,212.9456,213.5628,212.936,213.505,8480.0
2023-07-18 10:45:00,221.45,222.09,221.41,221.75,10340.0,213.5628,214.18,213.5243,213.8522,10340.0
2023-07-18 10:50:00,221.64,221.76,221.2,221.31,6668.0,213.7461,213.8618,213.3217,213.4278,6668.0
2023-07-18 10:55:00,221.32,221.67,221.31,221.46,5206.0,213.4375,213.775,213.4278,213.5725,5206.0
2023-07-18 11:00:00,221.41,221.41,221.0,221.19,9294.0,213.5243,213.5243,213.1289,213.3121,9294.0
2023-07-18 11:05:00,221.24,221.52,221.24,221.47,3826.0,213.3603,213.6304,213.3603,213.5821,3826.0
2023-07-18 11:10:00,221.47,221.94,221.43,221.85,10687.0,213.5821,214.0354,213.5436,213.9486,10687.0
2023-07-18 11:15:00,221.9,222.04,221.7,221.89,9666.0,213.9968,214.1318,213.8039,213.9872,9666.0
2023-07-18 11:20:00,221.89,221.91,221.41,221.68,7695.0,213.9872,214.0065,213.5243,213.7847,7695.0
2023-07-18 11:25:00,221.73,221.91,221.52,221.52,5215.0,213.8329,214.0065,213.6304,213.6304,5215.0
2023-07-18 11:30:00,221.52,221.54,220.96,220.99,5404.0,213.6304,213.6496,213.0903,213.1192,5404.0
2023-07-18 11:35:00,220.98,221.1,220.81,220.9,8708.0,213.1096,213.2253,212.9456,213.0324,8708.0
2023-07-18 11:40:00,220.94,220.94,220.54,220.67,6993.0,213.071,213.071,212.6853,212.8106,6993.0
2023-07-18 11:45:00,220.68,220.93,220.46,220.75,5125.0,212.8203,213.0614,212.6081,212.8878,5125.0
2023-07-18 11:50:00,220.68,220.95,220.5,220.69,11101.0,212.8203,213.0807,212.6467,212.8299,11101.0
2023-07-18 11:55:00,220.59,221.21,220.55,221.2,3613.0,212.7335,213.3314,212.6949,213.3217,3613.0
2023-07-18 12:00:00,221.22,221.24,220.61,220.61,4799.0,213.341,213.3603,212.7528,212.7528,4799.0
2023-07-18 12:05:00,220.67,220.78,220.2,220.2,7136.0,212.8106,212.9167,212.3574,212.3574,7136.0
2023-07-18 12:10:00,220.07,220.33,220.07,220.31,5835.0,212.232,212.4827,212.232,212.4634,5835.0
2023-07-18 12:15:00,220.28,220.45,220.14,220.36,11578.0,212.4345,212.5985,212.2995,212.5117,11578.0
2023-07-18 12:20:00,220.31,220.53,219.81,219.81,12091.0,212.4634,212.6756,211.9813,211.9813,12091.0
2023-07-18 12:25:00,219.85,220.38,219.85,220.37,7121.0,212.0198,212.531,212.0198,212.5213,7121.0
2023-07-18 12:30:00,220.36,220.36,220.03,220.12,8632.0,212.5117,212.5117,212.1934,212.2802,8632.0
2023-07-18 12:35:00,220.09,220.53,220.05,220.39,9358.0,212.2513,212.6756,212.2127,212.5406,9358.0
2023-07-18 12:40:00,220.46,220.53,220.11,220.53,5207.0,212.6081,212.6756,212.2706,212.6756,5207.0
2023-07-18 12:45:00,220.57,220.63,220.3,220.63,9726.0,212.7142,212.772,212.4538,212.772,9726.0
2023-07-18 12:50:00,220.66,220.73,220.37,220.39,7821.0,212.801,212.8685,212.5213,212.5406,7821.0
2023-07-18 12:55:00,220.35,220.64,220.31,220.58,6300.0,212.502,212.7817,212.4634,212.7238,6300.0
2023-07-18 13:00:00,220.63,221.08,220.56,221.08,9578.0,212.772,213.206,212.7045,213.206,9578.0
2023-07-18 13:05:00,221.02,221.39,220.99,220.99,7158.0,213.1482,213.505,213.1192,213.1192,7158.0
2023-07-18 13:10:00,221.02,221.34,221.01,221.33,3000.0,213.1482,213.4568,213.1385,213.4471,3000.0
2023-07-18 13:15:00,221.34,221.45,221.15,221.23,8507.0,213.4568,213.5628,213.2735,213.3507,8507.0
2023-07-18 13:20:00,221.19,221.39,221.14,221.37,8378.0,213.3121,213.505,213.2639,213.4857,8378.0
2023-07-18 13:25:00,221.39,221.45,221.31,221.45,4109.0,213.505,213.5628,213.4278,213.5628,4109.0
2023-07-18 13:30:00,221.43,221.43,221.26,221.28,5853.0,213.5436,213.5436,213.3796,213.3989,5853.0
2023-07-18 13:35:00,221.26,221.46,221.25,221.42,7760.0,213.3796,213.5725,213.37,213.5339,7760.0
2023-07-18 13:40:00,221.46,221.63,221.4,221.45,6230.0,213.5725,213.7364,213.5146,213.5628,6230.0
2023-07-18 13:45:00,221.46,221.59,221.31,221.59,5378.0,213.5725,213.6979,213.4278,213.6979,5378.0
2023-07-18 13:50:00,221.59,221.73,221.59,221.62,5701.0,213.6979,213.8329,213.6979,213.7268,5701.0
2023-07-18 13:55:00,221.63,221.98,221.56,221.98,4315.0,213.7364,214.074,213.6689,214.074,4315.0
2023-07-18 14:00:00,221.94,221.94,221.74,221.88,3535.0,214.0354,214.0354,213.8425,213.9775,3535.0
2023-07-18 14:05:00,221.95,222.35,221.91,222.28,10018.0,214.045,214.4308,214.0065,214.3633,10018.0
2023-07-18 14:10:00,222.29,222.5,222.2,222.41,28795.0,214.3729,214.5754,214.2861,214.4887,28795.0
2023-07-18 14:15:00,222.41,222.43,222.17,222.34,6126.0,214.4887,214.5079,214.2572,214.4211,6126.0
2023-07-18 14:20:00,222.33,222.72,222.33,222.56,15222.0,214.4115,214.7876,214.4115,214.6333,15222.0
2023-07-18 14:25:00,222.5,222.9,222.47,222.82,8398.0,214.5754,214.9612,214.5465,214.884,8398.0
2023-07-18 14:30:00,222.89,223.0,222.7,222.7,6238.0,214.9516,215.0576,214.7683,214.7683,6238.0
2023-07-18 14:35:00,222.69,222.83,222.53,222.62,6261.0,214.7587,214.8937,214.6044,214.6912,6261.0
2023-07-18 14:40:00,222.61,222.77,222.43,222.74,6134.0,214.6815,214.8358,214.5079,214.8069,6134.0
2023-07-18 14:45:00,222.7,222.93,222.64,222.93,6769.0,214.7683,214.9901,214.7105,214.9901,6769.0
2023-07-18 14:50:00,222.93,222.93,222.58,222.8,12370.0,214.9901,214.9901,214.6526,214.8648,12370.0
2023-07-18 14:55:00,222.77,222.88,222.63,222.78,8371.0,214.8358,214.9419,214.7008,214.8455,8371.0
2023-07-18 15:00:00,222.78,222.86,222.6,222.86,4859.0,214.8455,214.9226,214.6719,214.9226,4859.0
2023-07-18 15:05:00,222.89,223.37,222.85,223.37,8113.0,214.9516,215.4145,214.913,215.4145,8113.0
2023-07-18 15:10:00,223.37,223.62,223.29,223.58,10647.0,215.4145,215.6556,215.3373,215.617,10647.0
2023-07-18 15:15:00,223.67,223.95,223.66,223.94,8502.0,215.7038,215.9738,215.6941,215.9642,8502.0
2023-07-18 15:20:00,223.93,224.02,223.78,223.99,10167.0,215.9545,216.0413,215.8099,216.0124,10167.0
2023-07-18 15:25:00,224.03,224.07,223.65,223.83,19760.0,216.051,216.0895,215.6845,215.8581,19760.0
2023-07-18 15:30:00,223.84,223.89,223.38,223.64,17904.0,215.8677,215.9159,215.4241,215.6748,17904.0
2023-07-18 15:35:00,223.63,223.63,223.32,223.55,13097.0,215.6652,215.6652,215.3662,215.5881,13097.0
2023-07-18 15:40:00,223.57,223.94,223.57,223.84,15112.0,215.6073,215.9642,215.6073,215.8677,15112.0
2023-07-18 15:45:00,223.82,224.3,223.82,224.12,20743.0,215.8484,216.3113,215.8484,216.1377,20743.0
2023-07-18 15:50:00,224.15,224.4,223.74,223.81,62295.0,216.1667,216.4078,215.7713,215.8388,62295.0
2023-07-18 15:55:00,223.78,224.16,223.55,223.61,106043.0,215.8099,216.1763,215.5881,215.6459,106043.0
2023-07-19 09:30:00,223.07,223.56,222.16,223.41,32567.0,215.1251,215.5977,214.2476,215.453,32567.0
2023-07-19 09:35:00,223.57,223.57,222.51,222.81,9474.0,215.6073,215.6073,214.5851,214.8744,9474.0
2023-07-19 09:40:00,223.04,224.06,223.04,223.56,7659.0,215.0962,216.0799,215.0962,215.5977,7659.0
2023-07-19 09:45:00,223.61,223.63,223.06,223.27,17247.0,215.6459,215.6652,215.1155,215.318,17247.0
2023-07-19 09:50:00,223.36,223.75,223.08,223.73,14116.0,215.4048,215.7809,215.1348,215.7616,14116.0
2023-07-19 09:55:00,223.71,224.07,223.57,223.79,5031.0,215.7424,216.0895,215.6073,215.8195,5031.0
2023-07-19 10:00:00,223.89,223.89,223.43,223.71,9381.0,215.9159,215.9159,215.4723,215.7424,9381.0
2023-07-19 10:05:00,223.67,223.93,223.45,223.88,8651.0,215.7038,215.9545,215.4916,215.9063,8651.0
2023-07-19 10:10:00,223.99,224.19,223.85,223.86,9563.0,216.0124,216.2053,215.8774,215.887,9563.0
2023-07-19 10:15:00,223.84,223.84,223.45,223.75,8548.0,215.8677,215.8677,215.4916,215.7809,8548.0
2023-07-19 10:20:00,223.71,223.91,223.67,223.91,5473.0,215.7424,215.9352,215.7038,215.9352,5473.0
2023-07-19 10:25:00,223.98,224.19,223.63,223.63,7635.0,216.0027,216.2053,215.6652,215.6652,7635.0
2023-07-19 10:30:00,223.68,223.74,223.4,223.52,7186.0,215.7134,215.7713,215.4434,215.5591,7186.0
2023-07-19 10:35:00,223.67,223.9,223.4,223.4,4917.0,215.7038,215.9256,215.4434,215.4434,4917.0
2023-07-19 10:40:00,223.31,224.15,223.14,224.05,5216.0,215.3566,216.1667,215.1927,216.0702,5216.0
2023-07-19 10:45:00,224.03,224.24,223.9,223.92,8902.0,216.051,216.2535,215.9256,215.9449,8902.0
2023-07-19 10:50:00,224.01,224.24,223.28,223.31,8883.0,216.0317,216.2535,215.3277,215.3566,8883.0
2023-07-19 10:55:00,223.28,223.63,223.0,223.48,7637.0,215.3277,215.6652,215.0576,215.5205,7637.0
2023-07-19 11:00:00,223.59,223.77,223.41,223.61,9507.0,215.6266,215.8002,215.453,215.6459,9507.0
2023-07-19 11:05:00,223.47,224.18,223.47,223.81,6980.0,215.5109,216.1956,215.5109,215.8388,6980.0
2023-07-19 11:10:00,223.93,224.09,223.82,223.92,3867.0,215.9545,216.1088,215.8484,215.9449,3867.0
2023-07-19 11:15:00,223.91,224.16,223.91,224.1,4185.0,215.9352,216.1763,215.9352,216.1185,4185.0
2023-07-19 11:20:00,224.09,224.14,223.91,223.91,10464.0,216.1088,216.157,215.9352,215.9352,10464.0
2023-07-19 11:25:00,223.88,223.92,223.67,223.79,7880.0,215.9063,215.9449,215.7038,215.8195,7880.0
2023-07-19 11:30:00,223.81,224.26,223.79,224.25,3798.0,215.8388,216.2728,215.8195,216.2631,3798.0
2023-07-19 11:35:00,224.23,224.32,224.0,224.05,10768.0,216.2438,216.3306,216.022,216.0702,10768.0
2023-07-19 11:40:00,224.12,224.22,223.93,224.22,2764.0,216.1377,216.2342,215.9545,216.2342,2764.0
2023-07-19 11:45:00,224.22,224.23,223.91,224.05,4849.0,216.2342,216.2438,215.9352,216.0702,4849.0
2023-07-19 11:50:00,223.99,223.99,223.65,223.77,6206.0,216.0124,216.0124,215.6845,215.8002,6206.0
2023-07-19 11:55:00,223.75,223.75,223.37,223.72,9453.0,215.7809,215.7809,215.4145,215.752,9453.0
2023-07-19 12:00:00,223.7,223.74,223.48,223.48,5327.0,215.7327,215.7713,215.5205,215.5205,5327.0
2023-07-19 12:05:00,223.55,223.66,223.25,223.44,4925.0,215.5881,215.6941,215.2987,215.482,4925.0
2023-07-19 12:10:00,223.52,223.69,223.34,223.41,6990.0,215.5591,215.7231,215.3855,215.453,6990.0
2023-07-19 12:15:00,223.32,223.41,223.1,223.41,4500.0,215.3662,215.453,215.1541,215.453,4500.0
2023-07-19 12:20:00,223.43,223.64,223.25,223.27,14996.0,215.4723,215.6748,215.2987,215.318,14996.0
2023-07-19 12:25:00,223.25,223.42,222.89,223.0,14660.0,215.2987,215.4627,214.9516,215.0576,14660.0
2023-07-19 12:30:00,222.99,223.29,222.48,223.29,10640.0,215.048,215.3373,214.5562,215.3373,10640.0
2023-07-19 12:35:00,223.39,223.49,222.99,222.99,11289.0,215.4337,215.5302,215.048,215.048,11289.0
2023-07-19 12:40:00,222.95,223.08,222.83,222.9,8577.0,215.0094,215.1348,214.8937,214.9612,8577.0
2023-07-19 12:45:00,222.89,223.03,222.68,222.68,7291.0,214.9516,215.0866,214.749,214.749,7291.0
2023-07-19 12:50:00,222.67,222.75,222.45,222.7,16754.0,214.7394,214.8165,214.5272,214.7683,16754.0
2023-07-19 12:55:00,222.71,222.78,222.53,222.6,11897.0,214.778,214.8455,214.6044,214.6719,11897.0
2023-07-19 13:00:00,222.58,222.6,222.1,222.16,14215.0,214.6526,214.6719,214.1897,214.2476,14215.0
2023-07-19 13:05:00,222.13,222.13,221.58,221.81,20908.0,214.2186,214.2186,213.6882,213.91,20908.0
2023-07-19 13:10:00,221.82,221.85,221.62,221.71,8897.0,213.9197,213.9486,213.7268,213.8136,8897.0
2023-07-19 13:15:00,221.67,221.73,221.51,221.52,5100.0,213.775,213.8329,213.6207,213.6304,5100.0
2023-07-19 13:20:00,221.52,221.86,221.48,221.86,11155.0,213.6304,213.9582,213.5918,213.9582,11155.0
2023-07-19 13:25:00,221.87,221.93,221.75,221.75,9985.0,213.9679,214.0257,213.8522,213.8522,9985.0
2023-07-19 13:30:00,221.78,221.98,221.46,221.46,7662.0,213.8811,214.074,213.5725,213.5725,7662.0
2023-07-19 13:35:00,221.43,221.55,221.4,221.44,8819.0,213.5436,213.6593,213.5146,213.5532,8819.0
2023-07-19 13:40:00,221.42,221.57,221.34,221.46,10436.0,213.5339,213.6786,213.4568,213.5725,10436.0
2023-07-19 13:45:00,221.39,221.5,221.3,221.46,9473.0,213.505,213.6111,213.4182,213.5725,9473.0
2023-07-19 13:50:00,221.49,221.66,221.25,221.26,17262.0,213.6014,213.7654,213.37,213.3796,17262.0
2023-07-19 13:55:00,221.31,221.58,221.29,221.53,10585.0,213.4278,213.6882,213.4085,213.64,10585.0
2023-07-19 14:00:00,221.58,221.65,221.44,221.53,13793.0,213.6882,213.7557,213.5532,213.64,13793.0
2023-07-19 14:05:00,221.5,221.64,221.14,221.14,9067.0,213.6111,213.7461,213.2639,213.2639,9067.0
2023-07-19 14:10:00,221.18,221.24,220.87,220.91,10285.0,213.3025,213.3603,213.0035,213.0421,10285.0
2023-07-19 14:15:00,220.96,221.16,220.63,220.73,8816.0,213.0903,213.2832,212.772,212.8685,8816.0
2023-07-19 14:20:00,220.77,220.96,220.47,220.47,17026.0,212.9071,213.0903,212.6177,212.6177,17026.0
2023-07-19 14:25:00,220.45,220.75,220.41,220.57,51378.0,212.5985,212.8878,212.5599,212.7142,51378.0
2023-07-19 14:30:00,220.54,221.08,220.52,221.01,24250.0,212.6853,213.206,212.666,213.1385,24250.0
2023-07-19 14:35:00,221.0,221.09,220.7,220.79,18599.0,213.1289,213.2157,212.8396,212.9264,18599.0
2023-07-19 14:40:00,220.79,221.11,220.74,221.02,17362.0,212.9264,213.235,212.8781,213.1482,17362.0
2023-07-19 14:45:00,221.01,221.08,220.75,220.75,24186.0,213.1385,213.206,212.8878,212.8878,24186.0
2023-07-19 14:50:00,220.75,220.76,220.4,220.53,26420.0,212.8878,212.8974,212.5502,212.6756,26420.0
2023-07-19 14:55:00,220.51,220.72,220.45,220.67,15771.0,212.6563,212.8588,212.5985,212.8106,15771.0
2023-07-19 15:00:00,220.66,220.83,220.61,220.79,13126.0,212.801,212.9649,212.7528,212.9264,13126.0
2023-07-19 15:05:00,220.7,220.94,220.6,220.77,66024.0,212.8396,213.071,212.7431,212.9071,66024.0
2023-07-19 15:10:00,220.76,220.93,220.67,220.71,14213.0,212.8974,213.0614,212.8106,212.8492,14213.0
2023-07-19 15:15:00,220.68,220.82,220.64,220.81,15886.0,212.8203,212.9553,212.7817,212.9456,15886.0
2023-07-19 15:20:00,220.78,220.82,220.39,220.48,21354.0,212.9167,212.9553,212.5406,212.6274,21354.0
2023-07-19 15:25:00,220.48,220.68,220.35,220.56,20515.0,212.6274,212.8203,212.502,212.7045,20515.0
2023-07-19 15:30:00,220.55,220.85,220.32,220.57,21530.0,212.6949,212.9842,212.4731,212.7142,21530.0
2023-07-19 15:35:00,220.53,220.85,220.38,220.66,16792.0,212.6756,212.9842,212.531,212.801,16792.0
2023-07-19 15:40:00,220.66,220.98,220.64,220.82,18100.0,212.801,213.1096,212.7817,212.9553,18100.0
2023-07-19 15:45:00,220.81,221.17,220.7,220.73,51952.0,212.9456,213.2928,212.8396,212.8685,51952.0
2023-07-19 15:50:00,220.76,220.9,220.4,220.41,73137.0,212.8974,213.0324,212.5502,212.5599,73137.0
2023-07-19 15:55:00,220.4,220.67,220.19,220.2,139674.0,212.5502,212.8106,212.3477,212.3574,139674.0
2023-07-20 09:30:00,216.78,218.61,216.5,217.91,29238.0,209.0592,210.824,208.7891,210.1489,29238.0
2023-07-20 09:35:00,218.06,218.11,216.98,217.09,12468.0,210.2936,210.3418,209.252,209.3581,12468.0
2023-07-20 09:40:00,216.88,217.34,215.88,215.92,25978.0,209.1556,209.5992,208.1912,208.2298,25978.0
2023-07-20 09:45:00,215.92,215.92,214.06,215.42,72168.0,208.2298,208.2298,206.436,207.7476,72168.0
2023-07-20 09:50:00,215.45,216.36,215.18,215.25,46287.0,207.7765,208.6541,207.5162,207.5837,46287.0
2023-07-20 09:55:00,215.29,215.56,214.67,215.56,20901.0,207.6222,207.8826,207.0243,207.8826,20901.0
2023-07-20 10:00:00,215.6,215.97,215.1,215.39,15120.0,207.9212,208.278,207.439,207.7187,15120.0
2023-07-20 10:05:00,215.23,215.83,215.23,215.67,17613.0,207.5644,208.143,207.5644,207.9887,17613.0
2023-07-20 10:10:00,215.66,216.22,215.34,215.72,13236.0,207.9791,208.5191,207.6705,208.0369,13236.0
2023-07-20 10:15:00,215.79,216.03,215.35,215.42,6572.0,208.1044,208.3359,207.6801,207.7476,6572.0
2023-07-20 10:20:00,215.43,215.75,215.17,215.53,9090.0,207.7573,208.0659,207.5065,207.8537,9090.0
2023-07-20 10:25:00,215.44,215.88,214.96,215.88,8496.0,207.7669,208.1912,207.304,208.1912,8496.0
2023-07-20 10:30:00,215.97,216.21,215.73,216.11,10184.0,208.278,208.5095,208.0466,208.413,10184.0
2023-07-20 10:35:00,216.12,216.43,215.47,215.53,12499.0,208.4227,208.7216,207.7958,207.8537,12499.0
2023-07-20 10:40:00,215.44,215.73,214.87,214.98,16282.0,207.7669,208.0466,207.2172,207.3233,16282.0
2023-07-20 10:45:00,215.04,215.05,214.16,214.54,24641.0,207.3811,207.3908,206.5325,206.899,24641.0
2023-07-20 10:50:00,214.56,215.19,214.27,214.73,18269.0,206.9182,207.5258,206.6386,207.0822,18269.0
2023-07-20 10:55:00,214.81,214.81,214.27,214.42,17813.0,207.1593,207.1593,206.6386,206.7832,17813.0
2023-07-20 11:00:00,214.41,214.74,214.25,214.65,12661.0,206.7736,207.0918,206.6193,207.005,12661.0
2023-07-20 11:05:00,214.67,214.88,214.52,214.86,15822.0,207.0243,207.2268,206.8797,207.2076,15822.0
2023-07-20 11:10:00,214.72,215.45,214.72,215.17,11030.0,207.0725,207.7765,207.0725,207.5065,11030.0
2023-07-20 11:15:00,215.06,215.37,214.93,215.04,9577.0,207.4004,207.6994,207.2751,207.3811,9577.0
2023-07-20 11:20:00,214.92,215.14,214.45,214.45,13392.0,207.2654,207.4776,206.8122,206.8122,13392.0
2023-07-20 11:25:00,214.45,215.09,214.44,215.05,9655.0,206.8122,207.4294,206.8025,207.3908,9655.0
2023-07-20 11:30:00,215.16,215.71,214.98,215.59,6658.0,207.4969,208.0273,207.3233,207.9116,6658.0
2023-07-20 11:35:00,215.68,216.35,215.68,216.04,6071.0,207.9983,208.6445,207.9983,208.3455,6071.0
2023-07-20 11:40:00,216.06,216.06,215.67,215.69,6576.0,208.3648,208.3648,207.9887,208.008,6576.0
2023-07-20 11:45:00,215.64,215.7,215.0,215.0,11250.0,207.9598,208.0176,207.3426,207.3426,11250.0
2023-07-20 11:50:00,215.03,215.1,214.67,214.67,20732.0,207.3715,207.439,207.0243,207.0243,20732.0
2023-07-20 11:55:00,214.69,214.71,214.47,214.59,14558.0,207.0436,207.0629,206.8314,206.9472,14558.0
2023-07-20 12:00:00,214.67,214.97,214.47,214.95,13484.0,207.0243,207.3136,206.8314,207.2943,13484.0
2023-07-20 12:05:00,214.96,214.97,214.53,214.55,12225.0,207.304,207.3136,206.8893,206.9086,12225.0
2023-07-20 12:10:00,214.57,214.79,214.39,214.76,9852.0,206.9279,207.14,206.7543,207.1111,9852.0
2023-07-20 12:15:00,214.77,215.0,214.33,214.33,17958.0,207.1208,207.3426,206.6964,206.6964,17958.0
2023-07-20 12:20:00,214.38,214.55,213.87,213.95,28545.0,206.7446,206.9086,206.2528,206.33,28545.0
2023-07-20 12:25:00,214.01,214.19,213.73,213.75,12649.0,206.3878,206.5614,206.1178,206.1371,12649.0
2023-07-20 12:30:00,213.77,213.97,213.45,213.45,9711.0,206.1564,206.3493,205.8478,205.8478,9711.0
2023-07-20 12:35:00,213.44,213.75,213.43,213.65,6884.0,205.8381,206.1371,205.8285,206.0406,6884.0
2023-07-20 12:40:00,213.63,214.16,213.61,214.06,8435.0,206.0214,206.5325,206.0021,206.436,8435.0
2023-07-20 12:45:00,214.07,214.23,213.93,214.15,7659.0,206.4457,206.6,206.3107,206.5228,7659.0
2023-07-20 12:50:00,214.16,214.3,213.88,213.95,8792.0,206.5325,206.6675,206.2625,206.33,8792.0
2023-07-20 12:55:00,213.88,213.91,213.51,213.59,7873.0,206.2625,206.2914,205.9056,205.9828,7873.0
2023-07-20 13:00:00,213.51,213.66,213.31,213.64,6621.0,205.9056,206.0503,205.7128,206.031,6621.0
2023-07-20 13:05:00,213.59,213.67,213.37,213.43,5828.0,205.9828,206.0599,205.7706,205.8285,5828.0
2023-07-20 13:10:00,213.45,213.91,213.37,213.91,6421.0,205.8478,206.2914,205.7706,206.2914,6421.0
2023-07-20 13:15:00,213.88,213.88,213.47,213.55,6328.0,206.2625,206.2625,205.8671,205.9442,6328.0
2023-07-20 13:20:00,213.48,214.01,213.48,213.82,6013.0,205.8767,206.3878,205.8767,206.2046,6013.0
2023-07-20 13:25:00,213.77,214.28,213.72,214.23,2500.0,206.1564,206.6482,206.1082,206.6,2500.0
2023-07-20 13:30:00,214.31,214.56,214.17,214.56,4816.0,206.6771,206.9182,206.5421,206.9182,4816.0
2023-07-20 13:35:00,214.55,214.6,214.14,214.14,4628.0,206.9086,206.9568,206.5132,206.5132,4628.0
2023-07-20 13:40:00,214.14,214.25,214.02,214.07,5300.0,206.5132,206.6193,206.3975,206.4457,5300.0
2023-07-20 13:45:00,214.11,214.2,213.99,214.08,10350.0,206.4843,206.5711,206.3685,206.4553,10350.0
2023-07-20 13:50:00,214.07,214.1,213.89,213.92,4654.0,206.4457,206.4746,206.2721,206.301,4654.0
2023-07-20 13:55:00,213.9,213.91,213.74,213.81,37104.0,206.2817,206.2914,206.1274,206.1949,37104.0
2023-07-20 14:00:00,213.74,213.75,213.44,213.68,22750.0,206.1274,206.1371,205.8381,206.0696,22750.0
2023-07-20 14:05:00,213.53,213.63,213.38,213.52,5976.0,205.9249,206.0214,205.7803,205.9153,5976.0
2023-07-20 14:10:00,213.42,213.7,213.36,213.64,8004.0,205.8188,206.0889,205.761,206.031,8004.0
2023-07-20 14:15:00,213.64,213.74,213.23,213.38,18446.0,206.031,206.1274,205.6356,205.7803,18446.0
2023-07-20 14:20:00,213.2,213.41,213.03,213.34,5460.0,205.6067,205.8092,205.4427,205.7417,5460.0
2023-07-20 14:25:00,213.3,213.3,212.56,212.57,14810.0,205.7031,205.7031,204.9895,204.9991,14810.0
2023-07-20 14:30:00,212.62,212.8,212.5,212.51,14920.0,205.0473,205.2209,204.9316,204.9413,14920.0
2023-07-20 14:35:00,212.48,212.83,212.41,212.58,18965.0,204.9123,205.2499,204.8448,205.0088,18965.0
2023-07-20 14:40:00,212.56,212.59,212.27,212.47,15225.0,204.9895,205.0184,204.7098,204.9027,15225.0
2023-07-20 14:45:00,212.47,212.69,212.42,212.52,11371.0,204.9027,205.1148,204.8545,204.9509,11371.0
2023-07-20 14:50:00,212.52,212.63,212.11,212.19,19302.0,204.9509,205.057,204.5555,204.6326,19302.0
2023-07-20 14:55:00,212.15,212.15,211.98,212.08,14475.0,204.5941,204.5941,204.4301,204.5266,14475.0
2023-07-20 15:00:00,212.13,212.29,211.54,211.54,58353.0,204.5748,204.7291,204.0058,204.0058,58353.0
2023-07-20 15:05:00,211.58,211.7,211.27,211.29,70680.0,204.0444,204.1601,203.7454,203.7647,70680.0
2023-07-20 15:10:00,211.3,211.55,211.28,211.34,18045.0,203.7743,204.0154,203.7551,203.8129,18045.0
2023-07-20 15:15:00,211.39,211.44,210.84,210.84,21023.0,203.8611,203.9094,203.3307,203.3307,21023.0
2023-07-20 15:20:00,210.83,210.93,210.4,210.41,41214.0,203.3211,203.4175,202.9064,202.916,41214.0
2023-07-20 15:25:00,210.43,211.1,210.41,211.08,28766.0,202.9353,203.5815,202.916,203.5622,28766.0
2023-07-20 15:30:00,211.06,212.16,211.03,211.93,32352.0,203.5429,204.6037,203.514,204.3819,32352.0
2023-07-20 15:35:00,211.9,212.21,211.42,211.59,19306.0,204.353,204.6519,203.8901,204.054,19306.0
2023-07-20 15:40:00,211.61,212.2,211.6,211.81,29481.0,204.0733,204.6423,204.0637,204.2662,29481.0
2023-07-20 15:45:00,211.8,211.83,211.39,211.62,31042.0,204.2565,204.2855,203.8611,204.0829,31042.0
2023-07-20 15:50:00,211.71,212.34,211.63,211.95,132072.0,204.1697,204.7773,204.0926,204.4012,132072.0
2023-07-20 15:55:00,211.9,212.05,211.61,211.87,139277.0,204.353,204.4976,204.0733,204.324,139277.0
2023-07-21 09:30:00,214.21,216.33,213.63,215.78,69277.0,206.5807,208.6252,206.0214,208.0948,69277.0
2023-07-21 09:35:00,215.61,216.15,214.72,214.73,27083.0,207.9308,208.4516,207.0725,207.0822,27083.0
2023-07-21 09:40:00,214.8,215.09,214.09,214.4,22405.0,207.1497,207.4294,206.465,206.7639,22405.0
2023-07-21 09:45:00,214.36,215.28,213.85,214.27,30025.0,206.7254,207.6126,206.2335,206.6386,30025.0
2023-07-21 09:50:00,214.18,214.24,213.34,213.62,9375.0,206.5518,206.6096,205.7417,206.0117,9375.0
2023-07-21 09:55:00,213.72,214.15,213.63,213.93,11228.0,206.1082,206.5228,206.0214,206.3107,11228.0
2023-07-21 10:00:00,213.94,214.11,213.43,213.43,16262.0,206.3203,206.4843,205.8285,205.8285,16262.0
2023-07-21 10:05:00,213.34,214.65,213.34,214.64,28743.0,205.7417,207.005,205.7417,206.9954,28743.0
2023-07-21 10:10:00,214.59,215.3,214.52,215.06,22211.0,206.9472,207.6319,206.8797,207.4004,22211.0
2023-07-21 10:15:00,215.06,215.4,214.79,214.88,47954.0,207.4004,207.7283,207.14,207.2268,47954.0
2023-07-21 10:20:00,214.88,214.9,213.95,213.95,14593.0,207.2268,207.2461,206.33,206.33,14593.0
2023-07-21 10:25:00,213.9,213.99,213.26,213.26,12801.0,206.2817,206.3685,205.6645,205.6645,12801.0
2023-07-21 10:30:00,213.26,213.75,213.16,213.3,15932.0,205.6645,206.1371,205.5681,205.7031,15932.0
2023-07-21 10:35:00,213.4,213.96,213.39,213.56,11228.0,205.7996,206.3396,205.7899,205.9539,11228.0
2023-07-21 10:40:00,213.48,214.08,213.48,213.93,7806.0,205.8767,206.4553,205.8767,206.3107,7806.0
2023-07-21 10:45:00,213.93,214.32,213.9,213.96,9524.0,206.3107,206.6868,206.2817,206.3396,9524.0
2023-07-21 10:50:00,213.95,214.07,213.54,213.66,8083.0,206.33,206.4457,205.9346,206.0503,8083.0
2023-07-21 10:55:00,213.55,213.67,213.33,213.55,6294.0,205.9442,206.0599,205.732,205.9442,6294.0
2023-07-21 11:00:00,213.56,213.85,213.31,213.31,6106.0,205.9539,206.2335,205.7128,205.7128,6106.0
2023-07-21 11:05:00,213.4,214.1,213.4,214.1,5653.0,205.7996,206.4746,205.7996,206.4746,5653.0
2023-07-21 11:10:00,214.02,214.32,214.01,214.14,8049.0,206.3975,206.6868,206.3878,206.5132,8049.0
2023-07-21 11:15:00,214.13,214.8,214.13,214.66,55438.0,206.5036,207.1497,206.5036,207.0147,55438.0
2023-07-21 11:20:00,214.65,214.76,214.42,214.49,9474.0,207.005,207.1111,206.7832,206.8507,9474.0
2023-07-21 11:25:00,214.46,214.57,214.23,214.4,12573.0,206.8218,206.9279,206.6,206.7639,12573.0
2023-07-21 11:30:00,214.32,214.32,214.08,214.23,4556.0,206.6868,206.6868,206.4553,206.6,4556.0
2023-07-21 11:35:00,214.12,214.13,213.77,213.95,7485.0,206.4939,206.5036,206.1564,206.33,7485.0
2023-07-21 11:40:00,213.94,214.01,213.66,213.68,4677.0,206.3203,206.3878,206.0503,206.0696,4677.0
2023-07-21 11:45:00,213.62,214.27,213.57,214.27,5845.0,206.0117,206.6386,205.9635,206.6386,5845.0
2023-07-21 11:50:00,214.28,214.56,213.81,213.81,5684.0,206.6482,206.9182,206.1949,206.1949,5684.0
2023-07-21 11:55:00,213.81,214.55,213.81,214.54,7600.0,206.1949,206.9086,206.1949,206.899,7600.0
2023-07-21 12:00:00,214.43,214.67,214.33,214.4,6955.0,206.7929,207.0243,206.6964,206.7639,6955.0
2023-07-21 12:05:00,214.41,214.53,214.31,214.32,5527.0,206.7736,206.8893,206.6771,206.6868,5527.0
2023-07-21 12:10:00,214.39,214.51,214.13,214.51,6653.0,206.7543,206.87,206.5036,206.87,6653.0
2023-07-21 12:15:00,214.36,214.61,214.32,214.52,8397.0,206.7254,206.9665,206.6868,206.8797,8397.0
2023-07-21 12:20:00,214.56,215.14,214.56,215.01,6256.0,206.9182,207.4776,206.9182,207.3522,6256.0
2023-07-21 12:25:00,215.02,215.06,214.4,214.41,5476.0,207.3619,207.4004,206.7639,206.7736,5476.0
2023-07-21 12:30:00,214.39,214.58,214.33,214.43,5425.0,206.7543,206.9375,206.6964,206.7929,5425.0
2023-07-21 12:35:00,214.46,214.46,214.27,214.36,4784.0,206.8218,206.8218,206.6386,206.7254,4784.0
2023-07-21 12:40:00,214.3,214.54,214.17,214.32,4303.0,206.6675,206.899,206.5421,206.6868,4303.0
2023-07-21 12:45:00,214.24,214.38,214.12,214.34,5551.0,206.6096,206.7446,206.4939,206.7061,5551.0
2023-07-21 12:50:00,214.42,214.52,214.3,214.37,3100.0,206.7832,206.8797,206.6675,206.735,3100.0
2023-07-21 12:55:00,214.36,214.53,214.22,214.5,5000.0,206.7254,206.8893,206.5903,206.8604,5000.0
2023-07-21 13:00:00,214.39,214.52,214.33,214.43,6908.0,206.7543,206.8797,206.6964,206.7929,6908.0
2023-07-21 13:05:00,214.38,214.57,214.25,214.31,13100.0,206.7446,206.9279,206.6193,206.6771,13100.0
2023-07-21 13:10:00,214.31,214.5,214.22,214.28,13205.0,206.6771,206.8604,206.5903,206.6482,13205.0
2023-07-21 13:15:00,214.28,214.44,214.24,214.41,6520.0,206.6482,206.8025,206.6096,206.7736,6520.0
2023-07-21 13:20:00,214.43,214.43,214.26,214.41,4829.0,206.7929,206.7929,206.6289,206.7736,4829.0
2023-07-21 13:25:00,214.33,214.73,214.25,214.73,6010.0,206.6964,207.0822,206.6193,207.0822,6010.0
2023-07-21 13:30:00,214.72,214.95,214.64,214.8,5602.0,207.0725,207.2943,206.9954,207.1497,5602.0
2023-07-21 13:35:00,214.7,214.78,214.65,214.78,5801.0,207.0533,207.1304,207.005,207.1304,5801.0
2023-07-21 13:40:00,214.74,215.3,214.74,215.09,32044.0,207.0918,207.6319,207.0918,207.4294,32044.0
2023-07-21 13:45:00,215.07,215.56,215.07,215.53,9100.0,207.4101,207.8826,207.4101,207.8537,9100.0
2023-07-21 13:50:00,215.64,216.01,215.59,216.01,13056.0,207.9598,208.3166,207.9116,208.3166,13056.0
2023-07-21 13:55:00,215.9,216.05,215.72,216.0,4673.0,208.2105,208.3552,208.0369,208.307,4673.0
2023-07-21 14:00:00,215.95,215.98,215.62,215.64,5044.0,208.2587,208.2877,207.9405,207.9598,5044.0
2023-07-21 14:05:00,215.61,215.69,215.44,215.65,4913.0,207.9308,208.008,207.7669,207.9694,4913.0
2023-07-21 14:10:00,215.71,215.72,214.89,214.98,7413.0,208.0273,208.0369,207.2365,207.3233,7413.0
2023-07-21 14:15:00,214.86,215.06,214.8,215.02,7096.0,207.2076,207.4004,207.1497,207.3619,7096.0
2023-07-21 14:20:00,215.02,215.05,214.51,214.56,12924.0,207.3619,207.3908,206.87,206.9182,12924.0
2023-07-21 14:25:00,214.53,215.04,214.53,214.96,6518.0,206.8893,207.3811,206.8893,207.304,6518.0
2023-07-21 14:30:00,215.01,215.01,214.75,214.82,6731.0,207.3522,207.3522,207.1015,207.169,6731.0
2023-07-21 14:35:00,214.92,215.09,214.88,214.91,7155.0,207.2654,207.4294,207.2268,207.2558,7155.0
2023-07-21 14:40:00,214.88,215.19,214.83,215.1,10085.0,207.2268,207.5258,207.1786,207.439,10085.0
2023-07-21 14:45:00,215.12,215.12,214.9,214.9,9134.0,207.4583,207.4583,207.2461,207.2461,9134.0
2023-07-21 14:50:00,214.86,214.91,214.61,214.65,20210.0,207.2076,207.2558,206.9665,207.005,20210.0
2023-07-21 14:55:00,214.57,214.57,214.35,214.35,11513.0,206.9279,206.9279,206.7157,206.7157,11513.0
2023-07-21 15:00:00,214.35,214.37,214.0,214.0,15755.0,206.7157,206.735,206.3782,206.3782,15755.0
2023-07-21 15:05:00,214.0,214.08,213.49,213.62,12744.0,206.3782,206.4553,205.8863,206.0117,12744.0
2023-07-21 15:10:00,213.5,213.66,213.41,213.64,8411.0,205.896,206.0503,205.8092,206.031,8411.0
2023-07-21 15:15:00,213.74,213.78,213.58,213.72,20421.0,206.1274,206.166,205.9731,206.1082,20421.0
2023-07-21 15:20:00,213.74,213.98,213.44,213.67,32448.0,206.1274,206.3589,205.8381,206.0599,32448.0
2023-07-21 15:25:00,213.66,214.01,213.39,213.98,23243.0,206.0503,206.3878,205.7899,206.3589,23243.0
2023-07-21 15:30:00,213.95,213.98,213.67,213.86,24402.0,206.33,206.3589,206.0599,206.2432,24402.0
2023-07-21 15:35:00,213.93,214.17,213.9,214.0,19192.0,206.3107,206.5421,206.2817,206.3782,19192.0
2023-07-21 15:40:00,213.96,213.99,213.67,213.83,22855.0,206.3396,206.3685,206.0599,206.2142,22855.0
2023-07-21 15:45:00,213.86,214.46,213.75,214.34,25255.0,206.2432,206.8218,206.1371,206.7061,25255.0
2023-07-21 15:50:00,214.22,214.92,213.86,214.47,56318.0,206.5903,207.2654,206.2432,206.8314,56318.0
2023-07-21 15:55:00,214.22,214.43,213.21,213.21,134721.0,206.5903,206.7929,205.6163,205.6163,134721.0
2023-07-24 09:30:00,212.68,214.56,212.38,213.49,79121.0,205.1052,206.9182,204.8159,205.8863,79121.0
2023-07-24 09:35:00,213.68,214.17,213.46,213.46,17321.0,206.0696,206.5421,205.8574,205.8574,17321.0
2023-07-24 09:40:00,213.55,214.29,213.4,213.64,11244.0,205.9442,206.6579,205.7996,206.031,11244.0
2023-07-24 09:45:00,213.51,214.0,212.85,213.41,21302.0,205.9056,206.3782,205.2691,205.8092,21302.0
2023-07-24 09:50:00,213.28,213.38,211.32,211.56,28956.0,205.6838,205.7803,203.7936,204.0251,28956.0
2023-07-24 09:55:00,211.55,212.31,211.36,212.28,34597.0,204.0154,204.7484,203.8322,204.7194,34597.0
2023-07-24 10:00:00,212.28,212.42,211.88,212.16,27845.0,204.7194,204.8545,204.3337,204.6037,27845.0
2023-07-24 10:05:00,212.14,212.72,212.1,212.66,18111.0,204.5844,205.1438,204.5459,205.0859,18111.0
2023-07-24 10:10:00,212.74,213.61,212.65,213.49,22000.0,205.1631,206.0021,205.0763,205.8863,22000.0
2023-07-24 10:15:00,213.45,213.69,213.28,213.39,19871.0,205.8478,206.0792,205.6838,205.7899,19871.0
2023-07-24 10:20:00,213.28,213.43,212.95,212.96,23869.0,205.6838,205.8285,205.3656,205.3752,23869.0
2023-07-24 10:25:00,212.87,213.58,212.6,213.57,17011.0,205.2884,205.9731,205.028,205.9635,17011.0
2023-07-24 10:30:00,213.39,213.59,212.79,212.86,9684.0,205.7899,205.9828,205.2113,205.2788,9684.0
2023-07-24 10:35:00,212.93,213.37,212.93,213.03,11075.0,205.3463,205.7706,205.3463,205.4427,11075.0
2023-07-24 10:40:00,213.02,213.24,212.98,213.12,9196.0,205.4331,205.6453,205.3945,205.5295,9196.0
2023-07-24 10:45:00,213.11,213.37,212.72,212.73,26469.0,205.5199,205.7706,205.1438,205.1534,26469.0
2023-07-24 10:50:00,212.81,212.89,212.23,212.68,13082.0,205.2306,205.3077,204.6712,205.1052,13082.0
2023-07-24 10:55:00,212.74,212.83,212.5,212.51,9425.0,205.1631,205.2499,204.9316,204.9413,9425.0
2023-07-24 11:00:00,212.42,212.68,212.24,212.32,8027.0,204.8545,205.1052,204.6809,204.758,8027.0
2023-07-24 11:05:00,212.23,212.24,211.81,211.92,15734.0,204.6712,204.6809,204.2662,204.3723,15734.0
2023-07-24 11:10:00,211.95,212.59,211.95,212.53,11770.0,204.4012,205.0184,204.4012,204.9605,11770.0
2023-07-24 11:15:00,212.56,212.7,212.43,212.53,35367.0,204.9895,205.1245,204.8641,204.9605,35367.0
2023-07-24 11:20:00,212.57,212.84,212.47,212.79,10796.0,204.9991,205.2595,204.9027,205.2113,10796.0
2023-07-24 11:25:00,212.79,213.01,212.46,212.82,13277.0,205.2113,205.4234,204.893,205.2402,13277.0
2023-07-24 11:30:00,212.74,212.95,212.4,212.5,13747.0,205.1631,205.3656,204.8352,204.9316,13747.0
2023-07-24 11:35:00,212.51,212.55,211.94,211.94,20438.0,204.9413,204.9798,204.3916,204.3916,20438.0
2023-07-24 11:40:00,211.97,212.07,211.79,211.96,15206.0,204.4205,204.5169,204.2469,204.4108,15206.0
2023-07-24 11:45:00,211.96,212.1,211.77,211.98,15213.0,204.4108,204.5459,204.2276,204.4301,15213.0
2023-07-24 11:50:00,211.98,212.56,211.98,212.42,11063.0,204.4301,204.9895,204.4301,204.8545,11063.0
2023-07-24 11:55:00,212.42,212.95,212.41,212.71,22509.0,204.8545,205.3656,204.8448,205.1341,22509.0
2023-07-24 12:00:00,212.84,213.03,212.61,212.63,17635.0,205.2595,205.4427,205.0377,205.057,17635.0
2023-07-24 12:05:00,212.56,212.83,212.26,212.42,16278.0,204.9895,205.2499,204.7002,204.8545,16278.0
2023-07-24 12:10:00,212.42,212.71,212.41,212.47,20866.0,204.8545,205.1341,204.8448,204.9027,20866.0
2023-07-24 12:15:00,212.47,212.74,212.26,212.31,12809.0,204.9027,205.1631,204.7002,204.7484,12809.0
2023-07-24 12:20:00,212.31,212.43,212.02,212.09,15467.0,204.7484,204.8641,204.4687,204.5362,15467.0
2023-07-24 12:25:00,212.09,212.64,212.02,212.64,19086.0,204.5362,205.0666,204.4687,205.0666,19086.0
2023-07-24 12:30:00,212.56,212.72,212.46,212.68,29785.0,204.9895,205.1438,204.893,205.1052,29785.0
2023-07-24 12:35:00,212.74,212.79,212.39,212.46,14372.0,205.1631,205.2113,204.8255,204.893,14372.0
2023-07-24 12:40:00,212.39,212.5,212.05,212.27,19837.0,204.8255,204.9316,204.4976,204.7098,19837.0
2023-07-24 12:45:00,212.28,212.41,211.8,211.84,18971.0,204.7194,204.8448,204.2565,204.2951,18971.0
2023-07-24 12:50:00,211.8,212.11,211.54,211.96,15358.0,204.2565,204.5555,204.0058,204.4108,15358.0
2023-07-24 12:55:00,212.0,212.4,211.9,212.07,11269.0,204.4494,204.8352,204.353,204.5169,11269.0
2023-07-24 13:00:00,212.16,212.16,211.65,211.9,21809.0,204.6037,204.6037,204.1119,204.353,21809.0
2023-07-24 13:05:00,211.93,212.07,211.76,211.97,9975.0,204.3819,204.5169,204.218,204.4205,9975.0
2023-07-24 13:10:00,211.97,212.4,211.97,212.28,22788.0,204.4205,204.8352,204.4205,204.7194,22788.0
2023-07-24 13:15:00,212.27,212.5,212.06,212.1,9924.0,204.7098,204.9316,204.5073,204.5459,9924.0
2023-07-24 13:20:00,212.11,212.15,211.99,212.01,6940.0,204.5555,204.5941,204.4398,204.4591,6940.0
2023-07-24 13:25:00,212.02,212.14,211.93,212.05,13575.0,204.4687,204.5844,204.3819,204.4976,13575.0
2023-07-24 13:30:00,212.09,212.09,211.8,211.87,11699.0,204.5362,204.5362,204.2565,204.324,11699.0
2023-07-24 13:35:00,211.85,212.07,211.8,211.9,13572.0,204.3048,204.5169,204.2565,204.353,13572.0
2023-07-24 13:40:00,211.89,212.14,211.87,211.99,19632.0,204.3433,204.5844,204.324,204.4398,19632.0
2023-07-24 13:45:00,212.01,212.07,211.78,211.86,13250.0,204.4591,204.5169,204.2373,204.3144,13250.0
2023-07-24 13:50:00,211.84,212.22,211.83,212.09,23178.0,204.2951,204.6616,204.2855,204.5362,23178.0
2023-07-24 13:55:00,212.07,212.19,211.9,212.13,9647.0,204.5169,204.6326,204.353,204.5748,9647.0
2023-07-24 14:00:00,212.17,212.51,212.17,212.48,7752.0,204.6134,204.9413,204.6134,204.9123,7752.0
2023-07-24 14:05:00,212.44,212.54,212.07,212.07,23918.0,204.8737,204.9702,204.5169,204.5169,23918.0
2023-07-24 14:10:00,212.12,212.2,211.81,211.94,21121.0,204.5651,204.6423,204.2662,204.3916,21121.0
2023-07-24 14:15:00,211.99,212.21,211.96,212.2,15729.0,204.4398,204.6519,204.4108,204.6423,15729.0
2023-07-24 14:20:00,212.2,212.23,211.81,211.86,20956.0,204.6423,204.6712,204.2662,204.3144,20956.0
2023-07-24 14:25:00,211.84,212.04,211.75,211.75,26671.0,204.2951,204.488,204.2083,204.2083,26671.0
2023-07-24 14:30:00,211.74,212.05,211.65,211.94,21987.0,204.1987,204.4976,204.1119,204.3916,21987.0
2023-07-24 14:35:00,211.99,211.99,211.41,211.45,25909.0,204.4398,204.4398,203.8804,203.919,25909.0
2023-07-24 14:40:00,211.42,211.58,211.19,211.28,20843.0,203.8901,204.0444,203.6683,203.7551,20843.0
2023-07-24 14:45:00,211.29,211.42,211.17,211.37,22874.0,203.7647,203.8901,203.649,203.8419,22874.0
2023-07-24 14:50:00,211.38,211.42,211.18,211.39,25039.0,203.8515,203.8901,203.6586,203.8611,25039.0
2023-07-24 14:55:00,211.36,211.71,211.14,211.71,69927.0,203.8322,204.1697,203.62,204.1697,69927.0
2023-07-24 15:00:00,211.71,211.99,211.42,211.62,19753.0,204.1697,204.4398,203.8901,204.0829,19753.0
2023-07-24 15:05:00,211.62,211.68,211.42,211.42,22044.0,204.0829,204.1408,203.8901,203.8901,22044.0
2023-07-24 15:10:00,211.48,211.57,211.2,211.38,28640.0,203.9479,204.0347,203.6779,203.8515,28640.0
2023-07-24 15:15:00,211.34,211.55,211.3,211.55,19536.0,203.8129,204.0154,203.7743,204.0154,19536.0
2023-07-24 15:20:00,211.53,211.58,211.31,211.57,28863.0,203.9962,204.0444,203.784,204.0347,28863.0
2023-07-24 15:25:00,211.56,211.56,210.91,210.91,20180.0,204.0251,204.0251,203.3982,203.3982,20180.0
2023-07-24 15:30:00,210.98,211.07,210.66,210.74,69343.0,203.4657,203.5525,203.1571,203.2343,69343.0
2023-07-24 15:35:00,210.71,211.01,210.71,210.71,30425.0,203.2054,203.4947,203.2054,203.2054,30425.0
2023-07-24 15:40:00,210.68,211.06,210.66,210.75,42236.0,203.1764,203.5429,203.1571,203.2439,42236.0
2023-07-24 15:45:00,210.77,210.86,210.56,210.62,91678.0,203.2632,203.35,203.0607,203.1186,91678.0
2023-07-24 15:50:00,210.64,210.7,210.12,210.4,107160.0,203.1379,203.1957,202.6364,202.9064,107160.0
2023-07-24 15:55:00,210.42,211.28,210.31,210.97,256502.0,202.9257,203.7551,202.8196,203.4561,256502.0
2023-07-25 09:30:00,218.59,220.67,216.48,217.71,112764.0,210.8047,212.8106,208.7699,209.956,112764.0
2023-07-25 09:35:00,218.1,221.18,218.08,218.2,89355.0,210.3322,213.3025,210.3129,210.4286,89355.0
2023-07-25 09:40:00,218.2,219.5,217.73,217.88,37473.0,210.4286,211.6823,209.9753,210.12,37473.0
2023-07-25 09:45:00,217.8,219.0,217.29,217.32,47813.0,210.0428,211.2001,209.551,209.5799,47813.0
2023-07-25 09:50:00,217.46,218.38,217.22,218.0,27397.0,209.715,210.6022,209.4835,210.2357,27397.0
2023-07-25 09:55:00,217.84,219.07,217.82,219.06,27091.0,210.0814,211.2676,210.0621,211.258,27091.0
2023-07-25 10:00:00,219.12,219.14,217.67,218.09,65179.0,211.3158,211.3351,209.9175,210.3225,65179.0
2023-07-25 10:05:00,218.15,218.81,217.51,218.41,50780.0,210.3804,211.0169,209.7632,210.6311,50780.0
2023-07-25 10:10:00,218.21,219.9,218.21,219.85,51224.0,210.4382,212.068,210.4382,212.0198,51224.0
2023-07-25 10:15:00,219.9,219.9,219.21,219.49,125970.0,212.068,212.068,211.4026,211.6727,125970.0
2023-07-25 10:20:00,219.32,221.82,219.14,221.25,68628.0,211.5087,213.9197,211.3351,213.37,68628.0
2023-07-25 10:25:00,221.28,222.16,219.83,220.01,65937.0,213.3989,214.2476,212.0005,212.1741,65937.0
2023-07-25 10:30:00,219.92,220.34,219.4,220.09,21716.0,212.0873,212.4924,211.5859,212.2513,21716.0
2023-07-25 10:35:00,220.15,220.66,219.56,220.66,31783.0,212.3091,212.801,211.7402,212.801,31783.0
2023-07-25 10:40:00,220.62,221.58,220.12,220.28,34217.0,212.7624,213.6882,212.2802,212.4345,34217.0
2023-07-25 10:45:00,220.26,220.44,219.74,220.43,25405.0,212.4152,212.5888,211.9137,212.5792,25405.0
2023-07-25 10:50:00,220.48,220.48,219.66,219.8,39152.0,212.6274,212.6274,211.8366,211.9716,39152.0
2023-07-25 10:55:00,219.91,220.86,219.82,220.64,37054.0,212.0777,212.9939,211.9909,212.7817,37054.0
2023-07-25 11:00:00,220.73,220.8,219.84,219.84,13375.0,212.8685,212.936,212.0102,212.0102,13375.0
2023-07-25 11:05:00,219.87,220.28,219.66,220.22,20950.0,212.0391,212.4345,211.8366,212.3767,20950.0
2023-07-25 11:10:00,220.2,220.91,220.2,220.78,19053.0,212.3574,213.0421,212.3574,212.9167,19053.0
2023-07-25 11:15:00,220.69,221.1,220.56,220.88,23197.0,212.8299,213.2253,212.7045,213.0131,23197.0
2023-07-25 11:20:00,220.81,221.4,220.81,220.99,25711.0,212.9456,213.5146,212.9456,213.1192,25711.0
2023-07-25 11:25:00,221.0,221.08,220.67,220.9,13349.0,213.1289,213.206,212.8106,213.0324,13349.0
2023-07-25 11:30:00,220.9,220.9,220.23,220.23,9036.0,213.0324,213.0324,212.3863,212.3863,9036.0
2023-07-25 11:35:00,220.18,220.46,219.96,220.25,13268.0,212.3381,212.6081,212.1259,212.4056,13268.0
2023-07-25 11:40:00,220.3,220.38,220.11,220.23,14402.0,212.4538,212.531,212.2706,212.3863,14402.0
2023-07-25 11:45:00,220.15,220.24,219.96,220.0,16885.0,212.3091,212.3959,212.1259,212.1645,16885.0
2023-07-25 11:50:00,219.98,219.98,219.2,219.25,17210.0,212.1452,212.1452,211.393,211.4412,17210.0
2023-07-25 11:55:00,219.24,219.43,219.09,219.37,24622.0,211.4316,211.6148,211.2869,211.5569,24622.0
2023-07-25 12:00:00,219.35,219.5,218.92,219.3,16636.0,211.5376,211.6823,211.123,211.4894,16636.0
2023-07-25 12:05:00,219.25,219.89,219.09,219.61,29813.0,211.4412,212.0584,211.2869,211.7884,29813.0
2023-07-25 12:10:00,219.64,219.83,219.46,219.73,10569.0,211.8173,212.0005,211.6437,211.9041,10569.0
2023-07-25 12:15:00,219.68,219.88,219.5,219.72,12143.0,211.8559,212.0488,211.6823,211.8945,12143.0
2023-07-25 12:20:00,219.72,219.77,219.3,219.34,12369.0,211.8945,211.9427,211.4894,211.528,12369.0
2023-07-25 12:25:00,219.25,219.46,219.09,219.32,11305.0,211.4412,211.6437,211.2869,211.5087,11305.0
2023-07-25 12:30:00,219.27,219.38,219.0,219.32,10079.0,211.4605,211.5666,211.2001,211.5087,10079.0
2023-07-25 12:35:00,219.32,219.96,219.31,219.9,11588.0,211.5087,212.1259,211.4991,212.068,11588.0
2023-07-25 12:40:00,220.0,220.24,219.69,219.71,10564.0,212.1645,212.3959,211.8655,211.8848,10564.0
2023-07-25 12:45:00,219.77,219.77,219.51,219.55,7675.0,211.9427,211.9427,211.6919,211.7305,7675.0
2023-07-25 12:50:00,219.55,220.05,219.54,219.98,8990.0,211.7305,212.2127,211.7209,212.1452,8990.0
2023-07-25 12:55:00,220.03,220.05,219.57,219.57,18086.0,212.1934,212.2127,211.7498,211.7498,18086.0
2023-07-25 13:00:00,219.69,219.8,219.51,219.78,12025.0,211.8655,211.9716,211.6919,211.9523,12025.0
2023-07-25 13:05:00,219.74,220.27,219.59,220.05,24487.0,211.9137,212.4249,211.7691,212.2127,24487.0
2023-07-25 13:10:00,220.07,220.82,220.07,220.8,10548.0,212.232,212.9553,212.232,212.936,10548.0
2023-07-25 13:15:00,220.76,220.76,220.43,220.61,9054.0,212.8974,212.8974,212.5792,212.7528,9054.0
2023-07-25 13:20:00,220.67,220.79,220.48,220.53,7221.0,212.8106,212.9264,212.6274,212.6756,7221.0
2023-07-25 13:25:00,220.55,220.83,220.48,220.56,7087.0,212.6949,212.9649,212.6274,212.7045,7087.0
2023-07-25 13:30:00,220.53,220.69,220.49,220.5,10489.0,212.6756,212.8299,212.637,212.6467,10489.0
2023-07-25 13:35:00,220.46,220.46,219.67,219.7,21158.0,212.6081,212.6081,211.8462,211.8752,21158.0
2023-07-25 13:40:00,219.65,219.65,219.19,219.53,10580.0,211.827,211.827,211.3833,211.7112,10580.0
2023-07-25 13:45:00,219.52,219.79,219.36,219.79,8255.0,211.7016,211.962,211.5473,211.962,8255.0
2023-07-25 13:50:00,219.79,220.05,219.76,219.96,13854.0,211.962,212.2127,211.933,212.1259,13854.0
2023-07-25 13:55:00,219.95,220.18,219.67,219.67,10185.0,212.1163,212.3381,211.8462,211.8462,10185.0
2023-07-25 14:00:00,219.63,219.63,219.28,219.38,5737.0,211.8077,211.8077,211.4701,211.5666,5737.0
2023-07-25 14:05:00,219.37,219.62,219.13,219.34,13263.0,211.5569,211.798,211.3255,211.528,13263.0
2023-07-25 14:10:00,219.31,219.57,219.19,219.47,8615.0,211.4991,211.7498,211.3833,211.6534,8615.0
2023-07-25 14:15:00,219.44,219.51,219.1,219.47,13514.0,211.6244,211.6919,211.2965,211.6534,13514.0
2023-07-25 14:20:00,219.51,219.64,219.4,219.47,12040.0,211.6919,211.8173,211.5859,211.6534,12040.0
2023-07-25 14:25:00,219.53,219.66,219.34,219.58,8979.0,211.7112,211.8366,211.528,211.7594,8979.0
2023-07-25 14:30:00,219.64,220.22,219.58,220.11,19801.0,211.8173,212.3767,211.7594,212.2706,19801.0
2023-07-25 14:35:00,220.02,220.1,219.85,219.99,14087.0,212.1838,212.2609,212.0198,212.1548,14087.0
2023-07-25 14:40:00,220.0,220.53,219.98,220.43,18648.0,212.1645,212.6756,212.1452,212.5792,18648.0
2023-07-25 14:45:00,220.41,220.45,219.97,220.04,17271.0,212.5599,212.5985,212.1356,212.2031,17271.0
2023-07-25 14:50:00,220.05,220.37,220.04,220.29,7346.0,212.2127,212.5213,212.2031,212.4442,7346.0
2023-07-25 14:55:00,220.29,220.41,219.59,219.7,22325.0,212.4442,212.5599,211.7691,211.8752,22325.0
2023-07-25 15:00:00,219.66,220.16,219.65,220.06,13894.0,211.8366,212.3188,211.827,212.2223,13894.0
2023-07-25 15:05:00,220.04,220.35,219.97,220.35,13846.0,212.2031,212.502,212.1356,212.502,13846.0
2023-07-25 15:10:00,220.34,220.42,220.16,220.34,14689.0,212.4924,212.5695,212.3188,212.4924,14689.0
2023-07-25 15:15:00,220.3,220.33,219.79,219.86,35160.0,212.4538,212.4827,211.962,212.0295,35160.0
2023-07-25 15:20:00,219.87,220.05,219.64,219.64,24480.0,212.0391,212.2127,211.8173,211.8173,24480.0
2023-07-25 15:25:00,219.64,219.65,219.34,219.41,19020.0,211.8173,211.827,211.528,211.5955,19020.0
2023-07-25 15:30:00,219.41,219.64,219.33,219.55,19835.0,211.5955,211.8173,211.5183,211.7305,19835.0
2023-07-25 15:35:00,219.61,219.91,219.47,219.78,29577.0,211.7884,212.0777,211.6534,211.9523,29577.0
2023-07-25 15:40:00,219.82,219.89,219.4,219.67,28202.0,211.9909,212.0584,211.5859,211.8462,28202.0
2023-07-25 15:45:00,219.67,220.07,219.42,220.05,69595.0,211.8462,212.232,211.6051,212.2127,69595.0
2023-07-25 15:50:00,219.95,220.11,219.7,219.98,73337.0,212.1163,212.2706,211.8752,212.1452,73337.0
2023-07-25 15:55:00,220.06,220.27,219.67,219.84,169332.0,212.2223,212.4249,211.8462,212.0102,169332.0
2023-07-26 09:30:00,217.98,218.55,217.35,218.55,35712.0,210.2164,210.7661,209.6089,210.7661,35712.0
2023-07-26 09:35:00,218.73,219.71,218.73,219.7,16706.0,210.9397,211.8848,210.9397,211.8752,16706.0
2023-07-26 09:40:00,219.52,220.57,219.52,219.61,13180.0,211.7016,212.7142,211.7016,211.7884,13180.0
2023-07-26 09:45:00,219.45,219.74,217.85,218.15,11389.0,211.6341,211.9137,210.0911,210.3804,11389.0
2023-07-26 09:50:00,218.11,218.59,217.4,218.55,8639.0,210.3418,210.8047,209.6571,210.7661,8639.0
2023-07-26 09:55:00,218.32,218.62,216.84,216.84,22926.0,210.5443,210.8336,209.117,209.117,22926.0
2023-07-26 10:00:00,216.87,217.17,216.43,216.8,24842.0,209.146,209.4353,208.7216,209.0785,24842.0
2023-07-26 10:05:00,216.85,216.94,216.28,216.58,16190.0,209.1267,209.2135,208.577,208.8663,16190.0
2023-07-26 10:10:00,216.58,217.17,216.22,216.99,26364.0,208.8663,209.4353,208.5191,209.2617,26364.0
2023-07-26 10:15:00,216.99,217.43,216.96,217.23,8788.0,209.2617,209.686,209.2328,209.4931,8788.0
2023-07-26 10:20:00,217.34,217.88,217.13,217.58,16570.0,209.5992,210.12,209.3967,209.8307,16570.0
2023-07-26 10:25:00,217.67,218.07,217.36,217.54,8964.0,209.9175,210.3032,209.6185,209.7921,8964.0
2023-07-26 10:30:00,217.65,217.77,217.15,217.15,7125.0,209.8982,210.0139,209.416,209.416,7125.0
2023-07-26 10:35:00,217.09,217.55,216.84,217.32,10097.0,209.3581,209.8017,209.117,209.5799,10097.0
2023-07-26 10:40:00,217.39,217.5,216.99,217.39,6258.0,209.6474,209.7535,209.2617,209.6474,6258.0
2023-07-26 10:45:00,217.35,217.5,216.96,217.23,7292.0,209.6089,209.7535,209.2328,209.4931,7292.0
2023-07-26 10:50:00,217.14,217.14,216.58,216.74,4456.0,209.4063,209.4063,208.8663,209.0206,4456.0
2023-07-26 10:55:00,216.73,216.74,216.05,216.24,8695.0,209.011,209.0206,208.3552,208.5384,8695.0
2023-07-26 11:00:00,216.19,216.29,215.7,216.18,19130.0,208.4902,208.5866,208.0176,208.4805,19130.0
2023-07-26 11:05:00,216.24,216.4,216.14,216.27,9530.0,208.5384,208.6927,208.442,208.5673,9530.0
2023-07-26 11:10:00,216.23,216.6,216.18,216.52,8071.0,208.5288,208.8856,208.4805,208.8084,8071.0
2023-07-26 11:15:00,216.53,216.65,216.35,216.44,3596.0,208.8181,208.9338,208.6445,208.7313,3596.0
2023-07-26 11:20:00,216.4,216.59,215.96,216.2,10172.0,208.6927,208.8759,208.2684,208.4998,10172.0
2023-07-26 11:25:00,216.06,216.22,216.02,216.05,5024.0,208.3648,208.5191,208.3262,208.3552,5024.0
2023-07-26 11:30:00,216.05,216.44,216.05,216.42,5261.0,208.3552,208.7313,208.3552,208.712,5261.0
2023-07-26 11:35:00,216.48,216.89,216.48,216.81,4134.0,208.7699,209.1653,208.7699,209.0881,4134.0
2023-07-26 11:40:00,216.82,217.1,216.81,216.96,6306.0,209.0977,209.3678,209.0881,209.2328,6306.0
2023-07-26 11:45:00,217.04,217.24,216.95,217.24,2213.0,209.3099,209.5028,209.2231,209.5028,2213.0
2023-07-26 11:50:00,217.18,217.33,217.12,217.31,4179.0,209.4449,209.5896,209.3871,209.5703,4179.0
2023-07-26 11:55:00,217.34,217.34,217.0,217.18,5149.0,209.5992,209.5992,209.2713,209.4449,5149.0
2023-07-26 12:00:00,217.17,217.17,216.94,217.05,3163.0,209.4353,209.4353,209.2135,209.3196,3163.0
2023-07-26 12:05:00,217.13,217.33,217.01,217.33,16259.0,209.3967,209.5896,209.281,209.5896,16259.0
2023-07-26 12:10:00,217.4,218.07,217.4,218.07,41857.0,209.6571,210.3032,209.6571,210.3032,41857.0
2023-07-26 12:15:00,218.11,218.42,218.04,218.29,9015.0,210.3418,210.6408,210.2743,210.5154,9015.0
2023-07-26 12:20:00,218.31,218.36,217.91,217.97,6665.0,210.5347,210.5829,210.1489,210.2068,6665.0
2023-07-26 12:25:00,218.01,218.07,217.57,217.75,12108.0,210.2454,210.3032,209.821,209.9946,12108.0
2023-07-26 12:30:00,217.7,218.09,217.7,218.09,6507.0,209.9464,210.3225,209.9464,210.3225,6507.0
2023-07-26 12:35:00,218.08,218.09,217.56,217.8,6880.0,210.3129,210.3225,209.8114,210.0428,6880.0
2023-07-26 12:40:00,217.87,218.2,217.76,217.81,8002.0,210.1103,210.4286,210.0043,210.0525,8002.0
2023-07-26 12:45:00,217.64,217.72,217.42,217.48,2712.0,209.8885,209.9657,209.6764,209.7342,2712.0
2023-07-26 12:50:00,217.55,217.57,217.1,217.14,3692.0,209.8017,209.821,209.3678,209.4063,3692.0
2023-07-26 12:55:00,217.04,217.29,216.96,217.28,6004.0,209.3099,209.551,209.2328,209.5414,6004.0
2023-07-26 13:00:00,217.29,217.86,217.29,217.84,12988.0,209.551,210.1007,209.551,210.0814,12988.0
2023-07-26 13:05:00,217.84,218.2,217.84,218.14,10423.0,210.0814,210.4286,210.0814,210.3707,10423.0
2023-07-26 13:10:00,218.24,218.32,218.03,218.19,4214.0,210.4672,210.5443,210.2647,210.419,4214.0
2023-07-26 13:15:00,218.05,218.36,218.02,218.13,4025.0,210.2839,210.5829,210.255,210.3611,4025.0
2023-07-26 13:20:00,218.19,218.19,217.87,218.06,2094.0,210.419,210.419,210.1103,210.2936,2094.0
2023-07-26 13:25:00,218.01,218.26,217.95,218.25,7700.0,210.2454,210.4865,210.1875,210.4768,7700.0
2023-07-26 13:30:00,218.22,218.28,217.96,218.19,12617.0,210.4479,210.5057,210.1971,210.419,12617.0
2023-07-26 13:35:00,218.1,218.25,218.05,218.22,2871.0,210.3322,210.4768,210.2839,210.4479,2871.0
2023-07-26 13:40:00,218.18,218.2,217.91,218.01,3900.0,210.4093,210.4286,210.1489,210.2454,3900.0
2023-07-26 13:45:00,218.07,218.12,217.87,218.1,1957.0,210.3032,210.3514,210.1103,210.3322,1957.0
2023-07-26 13:50:00,218.13,218.15,218.01,218.08,4439.0,210.3611,210.3804,210.2454,210.3129,4439.0
2023-07-26 13:55:00,218.13,218.3,218.04,218.22,8418.0,210.3611,210.525,210.2743,210.4479,8418.0
2023-07-26 14:00:00,218.21,218.81,217.81,218.47,13527.0,210.4382,211.0169,210.0525,210.689,13527.0
2023-07-26 14:05:00,218.42,218.81,218.12,218.75,9085.0,210.6408,211.0169,210.3514,210.959,9085.0
2023-07-26 14:10:00,218.7,218.99,218.36,218.39,99120.0,210.9108,211.1905,210.5829,210.6118,99120.0
2023-07-26 14:15:00,218.34,218.65,218.22,218.64,4776.0,210.5636,210.8626,210.4479,210.8529,4776.0
2023-07-26 14:20:00,218.61,218.75,218.08,218.12,6189.0,210.824,210.959,210.3129,210.3514,6189.0
2023-07-26 14:25:00,217.94,218.09,217.53,217.82,6114.0,210.1779,210.3225,209.7825,210.0621,6114.0
2023-07-26 14:30:00,217.81,218.15,217.74,217.84,7458.0,210.0525,210.3804,209.985,210.0814,7458.0
2023-07-26 14:35:00,218.01,219.86,218.01,219.79,11203.0,210.2454,212.0295,210.2454,211.962,11203.0
2023-07-26 14:40:00,219.69,220.43,219.5,220.2,23005.0,211.8655,212.5792,211.6823,212.3574,23005.0
2023-07-26 14:45:00,220.09,220.35,219.3,219.52,8599.0,212.2513,212.502,211.4894,211.7016,8599.0
2023-07-26 14:50:00,219.39,220.1,219.26,220.1,4779.0,211.5762,212.2609,211.4508,212.2609,4779.0
2023-07-26 14:55:00,220.02,220.02,219.2,219.48,8304.0,212.1838,212.1838,211.393,211.663,8304.0
2023-07-26 15:00:00,219.58,219.65,219.04,219.21,5341.0,211.7594,211.827,211.2387,211.4026,5341.0
2023-07-26 15:05:00,219.15,219.34,217.73,217.9,12401.0,211.3448,211.528,209.9753,210.1393,12401.0
2023-07-26 15:10:00,217.89,218.17,217.6,218.03,7848.0,210.1296,210.3997,209.85,210.2647,7848.0
2023-07-26 15:15:00,217.96,218.04,217.13,217.44,9160.0,210.1971,210.2743,209.3967,209.6957,9160.0
2023-07-26 15:20:00,217.58,218.1,217.53,217.9,11618.0,209.8307,210.3322,209.7825,210.1393,11618.0
2023-07-26 15:25:00,217.84,218.13,217.67,217.91,10007.0,210.0814,210.3611,209.9175,210.1489,10007.0
2023-07-26 15:30:00,217.92,218.22,217.61,218.19,11575.0,210.1586,210.4479,209.8596,210.419,11575.0
2023-07-26 15:35:00,218.17,218.28,217.79,218.09,11031.0,210.3997,210.5057,210.0332,210.3225,11031.0
2023-07-26 15:40:00,218.2,219.32,218.16,219.31,13736.0,210.4286,211.5087,210.39,211.4991,13736.0
2023-07-26 15:45:00,219.32,219.48,219.05,219.16,27542.0,211.5087,211.663,211.2483,211.3544,27542.0
2023-07-26 15:50:00,219.07,219.09,218.15,218.48,36963.0,211.2676,211.2869,210.3804,210.6986,36963.0
2023-07-26 15:55:00,218.4,218.65,218.15,218.6,79741.0,210.6215,210.8626,210.3804,210.8143,79741.0
2023-07-27 09:30:00,223.23,224.2,222.4,223.53,45051.0,215.2794,216.2149,214.479,215.5688,45051.0
2023-07-27 09:35:00,223.7,224.32,223.16,223.25,31479.0,215.7327,216.3306,215.2119,215.2987,31479.0
2023-07-27 09:40:00,223.33,224.36,223.09,224.34,22716.0,215.3759,216.3692,215.1444,216.3499,22716.0
2023-07-27 09:45:00,224.38,224.68,224.06,224.47,10742.0,216.3885,216.6778,216.0799,216.4753,10742.0
2023-07-27 09:50:00,224.53,225.21,224.46,224.61,32455.0,216.5331,217.1889,216.4656,216.6103,32455.0
2023-07-27 09:55:00,224.69,225.26,224.63,225.1,25363.0,216.6874,217.2371,216.6296,217.0828,25363.0
2023-07-27 10:00:00,225.1,225.57,224.56,224.77,20960.0,217.0828,217.5361,216.5621,216.7646,20960.0
2023-07-27 10:05:00,224.67,224.67,223.99,224.43,7967.0,216.6682,216.6682,216.0124,216.4367,7967.0
2023-07-27 10:10:00,224.47,224.63,224.25,224.56,15284.0,216.4753,216.6296,216.2631,216.5621,15284.0
2023-07-27 10:15:00,224.55,224.97,224.47,224.51,27894.0,216.5524,216.9575,216.4753,216.5139,27894.0
2023-07-27 10:20:00,224.5,224.78,224.31,224.55,26126.0,216.5042,216.7742,216.321,216.5524,26126.0
2023-07-27 10:25:00,224.51,224.53,223.11,223.58,22672.0,216.5139,216.5331,215.1637,215.617,22672.0
2023-07-27 10:30:00,223.49,224.31,223.16,224.28,12719.0,215.5302,216.321,215.2119,216.2921,12719.0
2023-07-27 10:35:00,224.23,224.54,224.02,224.28,19220.0,216.2438,216.5428,216.0413,216.2921,19220.0
2023-07-27 10:40:00,224.26,224.81,224.07,224.73,25877.0,216.2728,216.8032,216.0895,216.726,25877.0
2023-07-27 10:45:00,224.79,225.29,224.65,224.87,13799.0,216.7839,217.2661,216.6489,216.861,13799.0
2023-07-27 10:50:00,224.86,224.97,224.43,224.52,13072.0,216.8514,216.9575,216.4367,216.5235,13072.0
2023-07-27 10:55:00,224.44,224.82,223.69,223.93,11588.0,216.4464,216.8128,215.7231,215.9545,11588.0
2023-07-27 11:00:00,224.09,224.87,224.01,224.71,10840.0,216.1088,216.861,216.0317,216.7067,10840.0
2023-07-27 11:05:00,224.74,224.99,224.65,224.89,14980.0,216.7357,216.9768,216.6489,216.8803,14980.0
2023-07-27 11:10:00,224.91,225.03,224.45,224.55,12735.0,216.8996,217.0153,216.456,216.5524,12735.0
2023-07-27 11:15:00,224.63,225.26,224.48,225.26,14716.0,216.6296,217.2371,216.4849,217.2371,14716.0
2023-07-27 11:20:00,225.14,225.27,224.88,225.18,8820.0,217.1214,217.2468,216.8707,217.16,8820.0
2023-07-27 11:25:00,225.16,225.17,224.88,225.14,13903.0,217.1407,217.1504,216.8707,217.1214,13903.0
2023-07-27 11:30:00,225.19,225.33,225.07,225.27,23731.0,217.1696,217.3047,217.0539,217.2468,23731.0
2023-07-27 11:35:00,225.27,225.27,224.78,225.12,9607.0,217.2468,217.2468,216.7742,217.1021,9607.0
2023-07-27 11:40:00,225.1,225.1,224.35,224.35,7976.0,217.0828,217.0828,216.3596,216.3596,7976.0
2023-07-27 11:45:00,224.28,224.42,223.95,224.1,5679.0,216.2921,216.4271,215.9738,216.1185,5679.0
2023-07-27 11:50:00,224.11,224.28,224.01,224.23,8588.0,216.1281,216.2921,216.0317,216.2438,8588.0
2023-07-27 11:55:00,224.13,224.18,223.91,224.18,7184.0,216.1474,216.1956,215.9352,216.1956,7184.0
2023-07-27 12:00:00,224.18,224.91,224.09,224.81,24334.0,216.1956,216.8996,216.1088,216.8032,24334.0
2023-07-27 12:05:00,224.88,225.17,224.86,225.16,7336.0,216.8707,217.1504,216.8514,217.1407,7336.0
2023-07-27 12:10:00,225.13,225.15,224.64,224.81,11328.0,217.1118,217.1311,216.6392,216.8032,11328.0
2023-07-27 12:15:00,224.78,224.96,224.59,224.72,5339.0,216.7742,216.9478,216.591,216.7164,5339.0
2023-07-27 12:20:00,224.64,224.91,224.64,224.78,12837.0,216.6392,216.8996,216.6392,216.7742,12837.0
2023-07-27 12:25:00,224.78,225.39,224.75,225.06,26113.0,216.7742,217.3625,216.7453,217.0443,26113.0
2023-07-27 12:30:00,225.1,225.29,225.07,225.08,12051.0,217.0828,217.2661,217.0539,217.0636,12051.0
2023-07-27 12:35:00,225.11,225.19,224.93,225.1,21046.0,217.0925,217.1696,216.9189,217.0828,21046.0
2023-07-27 12:40:00,225.12,225.2,224.97,225.12,5380.0,217.1021,217.1793,216.9575,217.1021,5380.0
2023-07-27 12:45:00,225.04,225.35,225.04,225.22,6486.0,217.025,217.3239,217.025,217.1986,6486.0
2023-07-27 12:50:00,225.2,225.2,224.83,225.02,9078.0,217.1793,217.1793,216.8225,217.0057,9078.0
2023-07-27 12:55:00,225.09,225.09,224.87,225.04,11061.0,217.0732,217.0732,216.861,217.025,11061.0
2023-07-27 13:00:00,225.13,225.39,224.89,224.91,8262.0,217.1118,217.3625,216.8803,216.8996,8262.0
2023-07-27 13:05:00,224.97,225.06,223.63,224.32,19403.0,216.9575,217.0443,215.6652,216.3306,19403.0
2023-07-27 13:10:00,224.38,224.54,224.16,224.4,13591.0,216.3885,216.5428,216.1763,216.4078,13591.0
2023-07-27 13:15:00,224.37,224.49,223.49,223.69,10884.0,216.3788,216.4946,215.5302,215.7231,10884.0
2023-07-27 13:20:00,223.4,224.02,223.19,223.86,11755.0,215.4434,216.0413,215.2409,215.887,11755.0
2023-07-27 13:25:00,223.81,223.85,223.3,223.32,7797.0,215.8388,215.8774,215.347,215.3662,7797.0
2023-07-27 13:30:00,223.23,223.61,223.11,223.35,14758.0,215.2794,215.6459,215.1637,215.3952,14758.0
2023-07-27 13:35:00,223.33,223.56,223.09,223.13,19956.0,215.3759,215.5977,215.1444,215.183,19956.0
2023-07-27 13:40:00,223.13,223.47,223.09,223.44,14431.0,215.183,215.5109,215.1444,215.482,14431.0
2023-07-27 13:45:00,223.47,223.5,222.99,223.11,26321.0,215.5109,215.5398,215.048,215.1637,26321.0
2023-07-27 13:50:00,223.13,223.29,222.7,222.99,13417.0,215.183,215.3373,214.7683,215.048,13417.0
2023-07-27 13:55:00,222.99,223.0,222.59,222.87,9537.0,215.048,215.0576,214.6622,214.9323,9537.0
2023-07-27 14:00:00,222.86,222.96,222.53,222.68,12498.0,214.9226,215.0191,214.6044,214.749,12498.0
2023-07-27 14:05:00,222.65,222.83,221.88,221.95,11548.0,214.7201,214.8937,213.9775,214.045,11548.0
2023-07-27 14:10:00,221.82,221.9,221.24,221.58,13604.0,213.9197,213.9968,213.3603,213.6882,13604.0
2023-07-27 14:15:00,221.58,221.71,221.45,221.62,7197.0,213.6882,213.8136,213.5628,213.7268,7197.0
2023-07-27 14:20:00,221.69,221.82,221.36,221.36,21148.0,213.7943,213.9197,213.476,213.476,21148.0
2023-07-27 14:25:00,221.4,221.4,220.19,220.19,17846.0,213.5146,213.5146,212.3477,212.3477,17846.0
2023-07-27 14:30:00,220.18,220.48,219.92,220.15,35545.0,212.3381,212.6274,212.0873,212.3091,35545.0
2023-07-27 14:35:00,220.14,220.25,219.12,219.56,21260.0,212.2995,212.4056,211.3158,211.7402,21260.0
2023-07-27 14:40:00,219.56,220.32,219.45,220.32,16348.0,211.7402,212.4731,211.6341,212.4731,16348.0
2023-07-27 14:45:00,220.39,220.6,220.16,220.38,13848.0,212.5406,212.7431,212.3188,212.531,13848.0
2023-07-27 14:50:00,220.35,220.35,219.99,220.3,19831.0,212.502,212.502,212.1548,212.4538,19831.0
2023-07-27 14:55:00,220.29,220.29,219.73,219.78,15264.0,212.4442,212.4442,211.9041,211.9523,15264.0
2023-07-27 15:00:00,219.71,220.35,219.65,220.35,11785.0,211.8848,212.502,211.827,212.502,11785.0
2023-07-27 15:05:00,220.3,220.45,220.09,220.42,16305.0,212.4538,212.5985,212.2513,212.5695,16305.0
2023-07-27 15:10:00,220.54,221.21,220.52,221.18,25290.0,212.6853,213.3314,212.666,213.3025,25290.0
2023-07-27 15:15:00,221.18,221.81,221.16,221.78,13015.0,213.3025,213.91,213.2832,213.8811,13015.0
2023-07-27 15:20:00,221.78,221.78,221.27,221.28,17834.0,213.8811,213.8811,213.3893,213.3989,17834.0
2023-07-27 15:25:00,221.25,221.37,220.93,221.04,14217.0,213.37,213.4857,213.0614,213.1674,14217.0
2023-07-27 15:30:00,221.06,221.46,220.95,220.96,14896.0,213.1867,213.5725,213.0807,213.0903,14896.0
2023-07-27 15:35:00,221.05,221.33,220.83,221.18,11342.0,213.1771,213.4471,212.9649,213.3025,11342.0
2023-07-27 15:40:00,221.18,221.37,220.74,220.74,26481.0,213.3025,213.4857,212.8781,212.8781,26481.0
2023-07-27 15:45:00,220.78,220.94,220.33,220.77,24170.0,212.9167,213.071,212.4827,212.9071,24170.0
2023-07-27 15:50:00,220.79,222.01,220.79,221.97,69817.0,212.9264,214.1029,212.9264,214.0643,69817.0
2023-07-27 15:55:00,221.95,222.22,221.73,221.74,151454.0,214.045,214.3054,213.8329,213.8425,151454.0
2023-07-28 09:30:00,225.31,225.45,221.7,221.87,30865.0,217.2854,217.4204,213.8039,213.9679,30865.0
2023-07-28 09:35:00,221.71,222.33,220.63,221.53,23215.0,213.8136,214.4115,212.772,213.64,23215.0
2023-07-28 09:40:00,221.55,222.39,221.23,221.52,19858.0,213.6593,214.4694,213.3507,213.6304,19858.0
2023-07-28 09:45:00,221.6,222.17,221.52,221.7,10290.0,213.7075,214.2572,213.6304,213.8039,10290.0
2023-07-28 09:50:00,221.87,222.0,221.29,221.41,13185.0,213.9679,214.0933,213.4085,213.5243,13185.0
2023-07-28 09:55:00,221.28,221.53,220.94,221.27,11163.0,213.3989,213.64,213.071,213.3893,11163.0
2023-07-28 10:00:00,221.39,222.3,221.36,221.86,22614.0,213.505,214.3826,213.476,213.9582,22614.0
2023-07-28 10:05:00,221.9,222.11,221.61,221.89,8428.0,213.9968,214.1993,213.7171,213.9872,8428.0
2023-07-28 10:10:00,221.62,222.28,221.62,221.7,15265.0,213.7268,214.3633,213.7268,213.8039,15265.0
2023-07-28 10:15:00,221.96,222.71,221.92,222.7,11507.0,214.0547,214.778,214.0161,214.7683,11507.0
2023-07-28 10:20:00,222.65,222.72,221.87,222.31,12214.0,214.7201,214.7876,213.9679,214.3922,12214.0
2023-07-28 10:25:00,222.19,222.19,221.23,221.41,8834.0,214.2765,214.2765,213.3507,213.5243,8834.0
2023-07-28 10:30:00,221.62,222.67,221.62,222.43,12711.0,213.7268,214.7394,213.7268,214.5079,12711.0
2023-07-28 10:35:00,222.36,222.49,222.16,222.42,6270.0,214.4404,214.5658,214.2476,214.4983,6270.0
2023-07-28 10:40:00,222.22,222.52,221.88,222.07,6701.0,214.3054,214.5947,213.9775,214.1608,6701.0
2023-07-28 10:45:00,221.99,222.73,221.79,222.5,7483.0,214.0836,214.7973,213.8907,214.5754,7483.0
2023-07-28 10:50:00,222.5,222.61,222.0,222.0,9106.0,214.5754,214.6815,214.0933,214.0933,9106.0
2023-07-28 10:55:00,222.01,222.47,221.74,222.31,12697.0,214.1029,214.5465,213.8425,214.3922,12697.0
2023-07-28 11:00:00,222.33,222.36,221.95,222.17,4941.0,214.4115,214.4404,214.045,214.2572,4941.0
2023-07-28 11:05:00,222.26,222.74,222.15,222.73,7182.0,214.344,214.8069,214.2379,214.7973,7182.0
2023-07-28 11:10:00,222.66,223.5,222.64,223.49,26177.0,214.7297,215.5398,214.7105,215.5302,26177.0
2023-07-28 11:15:00,223.45,223.92,223.45,223.56,11779.0,215.4916,215.9449,215.4916,215.5977,11779.0
2023-07-28 11:20:00,223.62,223.91,223.61,223.9,9518.0,215.6556,215.9352,215.6459,215.9256,9518.0
2023-07-28 11:25:00,223.96,224.32,223.96,224.11,10954.0,215.9834,216.3306,215.9834,216.1281,10954.0
2023-07-28 11:30:00,224.09,224.3,224.09,224.12,8343.0,216.1088,216.3113,216.1088,216.1377,8343.0
2023-07-28 11:35:00,224.02,224.09,223.86,223.87,9067.0,216.0413,216.1088,215.887,215.8967,9067.0
2023-07-28 11:40:00,223.82,223.9,223.51,223.9,10511.0,215.8484,215.9256,215.5495,215.9256,10511.0
2023-07-28 11:45:00,223.94,224.02,223.12,223.4,8125.0,215.9642,216.0413,215.1734,215.4434,8125.0
2023-07-28 11:50:00,223.38,223.55,223.3,223.34,4556.0,215.4241,215.5881,215.347,215.3855,4556.0
2023-07-28 11:55:00,223.35,223.67,223.26,223.67,6441.0,215.3952,215.7038,215.3084,215.7038,6441.0
2023-07-28 12:00:00,223.68,223.84,222.74,223.01,8589.0,215.7134,215.8677,214.8069,215.0673,8589.0
2023-07-28 12:05:00,222.93,223.28,222.78,223.15,4952.0,214.9901,215.3277,214.8455,215.2023,4952.0
2023-07-28 12:10:00,223.15,223.69,223.15,223.66,5413.0,215.2023,215.7231,215.2023,215.6941,5413.0
2023-07-28 12:15:00,223.66,223.67,223.29,223.34,9688.0,215.6941,215.7038,215.3373,215.3855,9688.0
2023-07-28 12:20:00,223.31,223.46,223.27,223.35,6002.0,215.3566,215.5013,215.318,215.3952,6002.0
2023-07-28 12:25:00,223.32,223.32,223.08,223.17,7867.0,215.3662,215.3662,215.1348,215.2216,7867.0
2023-07-28 12:30:00,223.16,223.3,222.74,222.97,9514.0,215.2119,215.347,214.8069,215.0287,9514.0
2023-07-28 12:35:00,222.94,223.31,222.88,223.0,6980.0,214.9998,215.3566,214.9419,215.0576,6980.0
2023-07-28 12:40:00,223.1,223.38,223.1,223.32,3713.0,215.1541,215.4241,215.1541,215.3662,3713.0
2023-07-28 12:45:00,223.28,223.47,223.22,223.24,2936.0,215.3277,215.5109,215.2698,215.2891,2936.0
2023-07-28 12:50:00,223.23,223.37,223.04,223.19,6267.0,215.2794,215.4145,215.0962,215.2409,6267.0
2023-07-28 12:55:00,223.13,223.15,222.75,222.98,3808.0,215.183,215.2023,214.8165,215.0384,3808.0
2023-07-28 13:00:00,222.9,222.9,222.45,222.7,8295.0,214.9612,214.9612,214.5272,214.7683,8295.0
2023-07-28 13:05:00,222.61,222.76,222.36,222.47,5145.0,214.6815,214.8262,214.4404,214.5465,5145.0
2023-07-28 13:10:00,222.4,222.89,222.19,222.83,6112.0,214.479,214.9516,214.2765,214.8937,6112.0
2023-07-28 13:15:00,222.85,222.86,222.54,222.61,6708.0,214.913,214.9226,214.614,214.6815,6708.0
2023-07-28 13:20:00,222.67,222.68,222.27,222.59,9505.0,214.7394,214.749,214.3536,214.6622,9505.0
2023-07-28 13:25:00,222.51,222.52,222.42,222.5,4348.0,214.5851,214.5947,214.4983,214.5754,4348.0
2023-07-28 13:30:00,222.47,222.76,222.24,222.24,6096.0,214.5465,214.8262,214.3247,214.3247,6096.0
2023-07-28 13:35:00,222.12,222.32,221.98,222.23,6550.0,214.209,214.4019,214.074,214.3151,6550.0
2023-07-28 13:40:00,222.2,222.21,221.57,221.88,8518.0,214.2861,214.2958,213.6786,213.9775,8518.0
2023-07-28 13:45:00,221.87,222.06,221.69,221.91,5253.0,213.9679,214.1511,213.7943,214.0065,5253.0
2023-07-28 13:50:00,221.92,222.75,221.92,222.69,4274.0,214.0161,214.8165,214.0161,214.7587,4274.0
2023-07-28 13:55:00,222.75,223.05,222.75,222.99,5765.0,214.8165,215.1059,214.8165,215.048,5765.0
2023-07-28 14:00:00,222.98,223.32,222.91,223.32,5686.0,215.0384,215.3662,214.9708,215.3662,5686.0
2023-07-28 14:05:00,223.35,223.43,223.13,223.25,6034.0,215.3952,215.4723,215.183,215.2987,6034.0
2023-07-28 14:10:00,223.14,223.17,222.85,222.92,5533.0,215.1927,215.2216,214.913,214.9805,5533.0
2023-07-28 14:15:00,222.96,222.98,222.86,222.98,2771.0,215.0191,215.0384,214.9226,215.0384,2771.0
2023-07-28 14:20:00,222.96,223.25,222.88,223.11,6054.0,215.0191,215.2987,214.9419,215.1637,6054.0
2023-07-28 14:25:00,223.06,223.16,222.95,223.16,4208.0,215.1155,215.2119,215.0094,215.2119,4208.0
2023-07-28 14:30:00,223.14,223.14,222.91,222.99,3770.0,215.1927,215.1927,214.9708,215.048,3770.0
2023-07-28 14:35:00,223.06,223.07,222.57,222.67,7748.0,215.1155,215.1251,214.643,214.7394,7748.0
2023-07-28 14:40:00,222.65,222.9,222.53,222.86,3256.0,214.7201,214.9612,214.6044,214.9226,3256.0
2023-07-28 14:45:00,222.86,223.06,222.84,222.86,6089.0,214.9226,215.1155,214.9033,214.9226,6089.0
2023-07-28 14:50:00,222.87,223.23,222.87,223.13,7934.0,214.9323,215.2794,214.9323,215.183,7934.0
2023-07-28 14:55:00,223.08,223.08,222.76,222.95,4512.0,215.1348,215.1348,214.8262,215.0094,4512.0
2023-07-28 15:00:00,223.0,223.1,222.68,223.05,6196.0,215.0576,215.1541,214.749,215.1059,6196.0
2023-07-28 15:05:00,223.1,223.49,223.04,223.44,10450.0,215.1541,215.5302,215.0962,215.482,10450.0
2023-07-28 15:10:00,223.53,223.8,223.39,223.64,10973.0,215.5688,215.8291,215.4337,215.6748,10973.0
2023-07-28 15:15:00,223.63,223.89,223.63,223.84,11749.0,215.6652,215.9159,215.6652,215.8677,11749.0
2023-07-28 15:20:00,223.78,223.84,223.27,223.36,14166.0,215.8099,215.8677,215.318,215.4048,14166.0
2023-07-28 15:25:00,223.29,223.52,223.18,223.18,11875.0,215.3373,215.5591,215.2312,215.2312,11875.0
2023-07-28 15:30:00,223.15,223.8,223.1,223.77,16556.0,215.2023,215.8291,215.1541,215.8002,16556.0
2023-07-28 15:35:00,223.81,223.89,223.42,223.43,16469.0,215.8388,215.9159,215.4627,215.4723,16469.0
2023-07-28 15:40:00,223.33,223.4,222.93,223.22,20791.0,215.3759,215.4434,214.9901,215.2698,20791.0
2023-07-28 15:45:00,223.17,223.67,223.07,223.25,54567.0,215.2216,215.7038,215.1251,215.2987,54567.0
2023-07-28 15:50:00,223.22,224.01,223.01,223.82,46658.0,215.2698,216.0317,215.0673,215.8484,46658.0
2023-07-28 15:55:00,223.85,224.08,223.12,223.34,100704.0,215.8774,216.0992,215.1734,215.3855,100704.0
2023-07-31 09:30:00,223.4,224.98,223.4,224.18,28501.0,215.4434,216.9671,215.4434,216.1956,28501.0
2023-07-31 09:35:00,224.4,224.55,223.61,224.49,9252.0,216.4078,216.5524,215.6459,216.4946,9252.0
2023-07-31 09:40:00,224.53,225.2,224.1,224.14,20242.0,216.5331,217.1793,216.1185,216.157,20242.0
2023-07-31 09:45:00,224.38,224.59,224.26,224.56,10023.0,216.3885,216.591,216.2728,216.5621,10023.0
2023-07-31 09:50:00,224.43,224.84,224.2,224.24,9696.0,216.4367,216.8321,216.2149,216.2535,9696.0
2023-07-31 09:55:00,224.33,224.33,223.51,224.16,15738.0,216.3403,216.3403,215.5495,216.1763,15738.0
2023-07-31 10:00:00,224.01,224.38,223.88,224.31,11177.0,216.0317,216.3885,215.9063,216.321,11177.0
2023-07-31 10:05:00,224.44,224.9,224.4,224.83,8137.0,216.4464,216.89,216.4078,216.8225,8137.0
2023-07-31 10:10:00,224.75,225.1,224.52,224.82,11246.0,216.7453,217.0828,216.5235,216.8128,11246.0
2023-07-31 10:15:00,224.78,225.1,224.66,224.88,4853.0,216.7742,217.0828,216.6585,216.8707,4853.0
2023-07-31 10:20:00,224.88,224.98,224.49,224.65,5315.0,216.8707,216.9671,216.4946,216.6489,5315.0
2023-07-31 10:25:00,224.69,224.92,224.4,224.41,9116.0,216.6874,216.9093,216.4078,216.4174,9116.0
2023-07-31 10:30:00,224.47,224.56,223.54,223.97,8151.0,216.4753,216.5621,215.5784,215.9931,8151.0
2023-07-31 10:35:00,223.83,224.2,223.58,223.97,5983.0,215.8581,216.2149,215.617,215.9931,5983.0
2023-07-31 10:40:00,223.93,224.13,223.84,223.84,5350.0,215.9545,216.1474,215.8677,215.8677,5350.0
2023-07-31 10:45:00,223.8,223.87,223.11,223.65,19761.0,215.8291,215.8967,215.1637,215.6845,19761.0
2023-07-31 10:50:00,223.64,223.86,223.35,223.38,7461.0,215.6748,215.887,215.3952,215.4241,7461.0
2023-07-31 10:55:00,223.33,223.38,223.09,223.14,12312.0,215.3759,215.4241,215.1444,215.1927,12312.0
2023-07-31 11:00:00,223.19,223.62,223.13,223.48,6422.0,215.2409,215.6556,215.183,215.5205,6422.0
2023-07-31 11:05:00,223.49,223.72,223.48,223.62,8153.0,215.5302,215.752,215.5205,215.6556,8153.0
2023-07-31 11:10:00,223.68,223.86,223.58,223.59,8273.0,215.7134,215.887,215.617,215.6266,8273.0
2023-07-31 11:15:00,223.66,223.85,223.44,223.85,6261.0,215.6941,215.8774,215.482,215.8774,6261.0
2023-07-31 11:20:00,223.91,223.91,223.62,223.63,4747.0,215.9352,215.9352,215.6556,215.6652,4747.0
2023-07-31 11:25:00,223.47,223.77,223.31,223.67,6767.0,215.5109,215.8002,215.3566,215.7038,6767.0
2023-07-31 11:30:00,223.78,223.78,223.0,223.35,13672.0,215.8099,215.8099,215.0576,215.3952,13672.0
2023-07-31 11:35:00,223.39,223.81,223.37,223.55,9262.0,215.4337,215.8388,215.4145,215.5881,9262.0
2023-07-31 11:40:00,223.52,223.75,223.39,223.48,6419.0,215.5591,215.7809,215.4337,215.5205,6419.0
2023-07-31 11:45:00,223.46,223.62,223.44,223.55,1663.0,215.5013,215.6556,215.482,215.5881,1663.0
2023-07-31 11:50:00,223.43,223.5,222.83,222.99,8087.0,215.4723,215.5398,214.8937,215.048,8087.0
2023-07-31 11:55:00,222.94,223.4,222.94,223.14,6238.0,214.9998,215.4434,214.9998,215.1927,6238.0
2023-07-31 12:00:00,223.44,223.44,223.16,223.4,3301.0,215.482,215.482,215.2119,215.4434,3301.0
2023-07-31 12:05:00,223.38,223.59,223.26,223.53,5658.0,215.4241,215.6266,215.3084,215.5688,5658.0
2023-07-31 12:10:00,223.5,223.67,223.4,223.49,8440.0,215.5398,215.7038,215.4434,215.5302,8440.0
2023-07-31 12:15:00,223.48,223.82,223.38,223.81,4557.0,215.5205,215.8484,215.4241,215.8388,4557.0
2023-07-31 12:20:00,223.91,224.08,223.85,223.89,6951.0,215.9352,216.0992,215.8774,215.9159,6951.0
2023-07-31 12:25:00,223.8,223.94,223.76,223.92,6490.0,215.8291,215.9642,215.7906,215.9449,6490.0
2023-07-31 12:30:00,223.86,223.91,223.63,223.82,5078.0,215.887,215.9352,215.6652,215.8484,5078.0
2023-07-31 12:35:00,223.81,224.03,223.73,223.97,3333.0,215.8388,216.051,215.7616,215.9931,3333.0
2023-07-31 12:40:00,223.93,223.97,223.64,223.74,3626.0,215.9545,215.9931,215.6748,215.7713,3626.0
2023-07-31 12:45:00,223.67,223.86,223.56,223.86,4133.0,215.7038,215.887,215.5977,215.887,4133.0
2023-07-31 12:50:00,223.88,223.92,223.49,223.56,4674.0,215.9063,215.9449,215.5302,215.5977,4674.0
2023-07-31 12:55:00,223.49,223.51,223.06,223.06,1962.0,215.5302,215.5495,215.1155,215.1155,1962.0
2023-07-31 13:00:00,223.13,223.17,222.73,222.96,4468.0,215.183,215.2216,214.7973,215.0191,4468.0
2023-07-31 13:05:00,222.91,223.25,222.82,223.25,3168.0,214.9708,215.2987,214.884,215.2987,3168.0
2023-07-31 13:10:00,223.35,223.35,222.85,222.86,4512.0,215.3952,215.3952,214.913,214.9226,4512.0
2023-07-31 13:15:00,222.9,222.9,222.49,222.63,4731.0,214.9612,214.9612,214.5658,214.7008,4731.0
2023-07-31 13:20:00,222.63,222.91,222.62,222.76,6896.0,214.7008,214.9708,214.6912,214.8262,6896.0
2023-07-31 13:25:00,222.73,222.96,222.59,222.84,6539.0,214.7973,215.0191,214.6622,214.9033,6539.0
2023-07-31 13:30:00,222.91,223.06,222.91,222.98,1866.0,214.9708,215.1155,214.9708,215.0384,1866.0
2023-07-31 13:35:00,223.03,223.27,222.96,223.26,6383.0,215.0866,215.318,215.0191,215.3084,6383.0
2023-07-31 13:40:00,223.26,223.27,222.92,223.21,6409.0,215.3084,215.318,214.9805,215.2602,6409.0
2023-07-31 13:45:00,223.21,223.22,223.06,223.2,4875.0,215.2602,215.2698,215.1155,215.2505,4875.0
2023-07-31 13:50:00,223.15,223.15,222.78,222.78,3521.0,215.2023,215.2023,214.8455,214.8455,3521.0
2023-07-31 13:55:00,222.83,222.88,222.75,222.85,5084.0,214.8937,214.9419,214.8165,214.913,5084.0
2023-07-31 14:00:00,222.83,223.05,222.8,222.92,4269.0,214.8937,215.1059,214.8648,214.9805,4269.0
2023-07-31 14:05:00,222.92,222.92,222.53,222.67,4596.0,214.9805,214.9805,214.6044,214.7394,4596.0
2023-07-31 14:10:00,222.59,222.63,222.43,222.48,5466.0,214.6622,214.7008,214.5079,214.5562,5466.0
2023-07-31 14:15:00,222.43,222.53,222.36,222.48,2600.0,214.5079,214.6044,214.4404,214.5562,2600.0
2023-07-31 14:20:00,222.49,222.49,222.22,222.23,5195.0,214.5658,214.5658,214.3054,214.3151,5195.0
2023-07-31 14:25:00,222.23,222.5,222.17,222.47,3811.0,214.3151,214.5754,214.2572,214.5465,3811.0
2023-07-31 14:30:00,222.48,222.84,222.29,222.82,7580.0,214.5562,214.9033,214.3729,214.884,7580.0
2023-07-31 14:35:00,222.75,223.07,222.75,223.03,6691.0,214.8165,215.1251,214.8165,215.0866,6691.0
2023-07-31 14:40:00,223.06,223.27,222.94,223.24,11868.0,215.1155,215.318,214.9998,215.2891,11868.0
2023-07-31 14:45:00,223.22,223.3,222.99,223.28,6720.0,215.2698,215.347,215.048,215.3277,6720.0
2023-07-31 14:50:00,223.3,223.32,223.11,223.23,3919.0,215.347,215.3662,215.1637,215.2794,3919.0
2023-07-31 14:55:00,223.28,223.33,223.15,223.25,3450.0,215.3277,215.3759,215.2023,215.2987,3450.0
2023-07-31 15:00:00,223.3,223.32,222.81,222.9,4303.0,215.347,215.3662,214.8744,214.9612,4303.0
2023-07-31 15:05:00,222.89,222.89,222.56,222.56,2700.0,214.9516,214.9516,214.6333,214.6333,2700.0
2023-07-31 15:10:00,222.56,222.57,222.41,222.47,3160.0,214.6333,214.643,214.4887,214.5465,3160.0
2023-07-31 15:15:00,222.46,222.64,222.42,222.64,4690.0,214.5369,214.7105,214.4983,214.7105,4690.0
2023-07-31 15:20:00,222.68,222.74,222.58,222.58,5921.0,214.749,214.8069,214.6526,214.6526,5921.0
2023-07-31 15:25:00,222.61,222.61,222.34,222.56,5028.0,214.6815,214.6815,214.4211,214.6333,5028.0
2023-07-31 15:30:00,222.62,222.69,222.27,222.27,5872.0,214.6912,214.7587,214.3536,214.3536,5872.0
2023-07-31 15:35:00,222.3,222.45,222.23,222.23,7314.0,214.3826,214.5272,214.3151,214.3151,7314.0
2023-07-31 15:40:00,222.23,222.63,222.23,222.59,13038.0,214.3151,214.7008,214.3151,214.6622,13038.0
2023-07-31 15:45:00,222.58,222.63,222.07,222.12,10400.0,214.6526,214.7008,214.1608,214.209,10400.0
2023-07-31 15:50:00,222.06,222.82,222.06,222.74,39871.0,214.1511,214.884,214.1511,214.8069,39871.0
2023-07-31 15:55:00,222.65,223.12,222.49,223.05,98762.0,214.7201,215.1734,214.5658,215.1059,98762.0
2023-08-01 09:30:00,221.41,222.82,221.0,222.82,35556.0,213.5243,214.884,213.1289,214.884,35556.0
2023-08-01 09:35:00,222.66,222.98,222.34,222.91,4449.0,214.7297,215.0384,214.4211,214.9708,4449.0
2023-08-01 09:40:00,222.81,222.91,222.14,222.43,6954.0,214.8744,214.9708,214.2283,214.5079,6954.0
2023-08-01 09:45:00,222.45,222.85,222.18,222.74,11174.0,214.5272,214.913,214.2668,214.8069,11174.0
2023-08-01 09:50:00,222.56,222.82,222.55,222.61,3547.0,214.6333,214.884,214.6237,214.6815,3547.0
2023-08-01 09:55:00,222.66,222.76,222.38,222.58,3460.0,214.7297,214.8262,214.4597,214.6526,3460.0
2023-08-01 10:00:00,222.53,223.08,222.52,223.0,6370.0,214.6044,215.1348,214.5947,215.0576,6370.0
2023-08-01 10:05:00,223.41,223.66,223.21,223.66,7970.0,215.453,215.6941,215.2602,215.6941,7970.0
2023-08-01 10:10:00,223.68,223.73,222.51,222.59,6154.0,215.7134,215.7616,214.5851,214.6622,6154.0
2023-08-01 10:15:00,222.45,222.51,221.89,222.2,13059.0,214.5272,214.5851,213.9872,214.2861,13059.0
2023-08-01 10:20:00,222.02,222.73,222.01,222.54,3099.0,214.1125,214.7973,214.1029,214.614,3099.0
2023-08-01 10:25:00,222.68,223.04,222.57,222.67,6494.0,214.749,215.0962,214.643,214.7394,6494.0
2023-08-01 10:30:00,223.09,223.27,222.97,223.27,2100.0,215.1444,215.318,215.0287,215.318,2100.0
2023-08-01 10:35:00,223.27,223.65,223.27,223.52,3781.0,215.318,215.6845,215.318,215.5591,3781.0
2023-08-01 10:40:00,223.52,223.63,223.22,223.28,2036.0,215.5591,215.6652,215.2698,215.3277,2036.0
2023-08-01 10:45:00,223.23,223.28,222.88,223.28,11510.0,215.2794,215.3277,214.9419,215.3277,11510.0
2023-08-01 10:50:00,223.2,223.46,223.14,223.2,6724.0,215.2505,215.5013,215.1927,215.2505,6724.0
2023-08-01 10:55:00,223.14,223.14,222.67,222.79,3317.0,215.1927,215.1927,214.7394,214.8551,3317.0
2023-08-01 11:00:00,223.0,223.06,222.6,222.69,6300.0,215.0576,215.1155,214.6719,214.7587,6300.0
2023-08-01 11:05:00,222.69,223.04,222.63,223.04,5031.0,214.7587,215.0962,214.7008,215.0962,5031.0
2023-08-01 11:10:00,223.06,223.06,222.51,222.52,4869.0,215.1155,215.1155,214.5851,214.5947,4869.0
2023-08-01 11:15:00,222.56,222.93,222.5,222.93,4021.0,214.6333,214.9901,214.5754,214.9901,4021.0
2023-08-01 11:20:00,222.9,222.98,222.63,222.77,2991.0,214.9612,215.0384,214.7008,214.8358,2991.0
2023-08-01 11:25:00,222.67,223.06,222.67,222.84,3014.0,214.7394,215.1155,214.7394,214.9033,3014.0
2023-08-01 11:30:00,223.0,223.01,222.77,222.92,3834.0,215.0576,215.0673,214.8358,214.9805,3834.0
2023-08-01 11:35:00,222.93,223.36,222.84,223.36,53070.0,214.9901,215.4048,214.9033,215.4048,53070.0
2023-08-01 11:40:00,223.38,223.44,222.9,222.96,10855.0,215.4241,215.482,214.9612,215.0191,10855.0
2023-08-01 11:45:00,222.86,223.4,222.86,223.4,15949.0,214.9226,215.4434,214.9226,215.4434,15949.0
2023-08-01 11:50:00,223.3,223.67,223.3,223.67,1900.0,215.347,215.7038,215.347,215.7038,1900.0
2023-08-01 11:55:00,223.71,223.83,223.33,223.34,7928.0,215.7424,215.8581,215.3759,215.3855,7928.0
2023-08-01 12:00:00,223.44,223.44,223.04,223.04,7124.0,215.482,215.482,215.0962,215.0962,7124.0
2023-08-01 12:05:00,223.17,223.17,222.89,222.99,2433.0,215.2216,215.2216,214.9516,215.048,2433.0
2023-08-01 12:10:00,223.0,223.14,222.93,223.03,3430.0,215.0576,215.1927,214.9901,215.0866,3430.0
2023-08-01 12:15:00,223.06,223.13,222.84,222.84,5121.0,215.1155,215.183,214.9033,214.9033,5121.0
2023-08-01 12:20:00,222.89,223.05,222.74,222.82,4201.0,214.9516,215.1059,214.8069,214.884,4201.0
2023-08-01 12:25:00,222.75,222.94,222.71,222.93,2332.0,214.8165,214.9998,214.778,214.9901,2332.0
2023-08-01 12:30:00,222.86,223.2,222.72,223.16,2896.0,214.9226,215.2505,214.7876,215.2119,2896.0
2023-08-01 12:35:00,223.16,223.2,223.02,223.2,2079.0,215.2119,215.2505,215.0769,215.2505,2079.0
2023-08-01 12:40:00,223.11,223.24,222.99,223.16,2678.0,215.1637,215.2891,215.048,215.2119,2678.0
2023-08-01 12:45:00,223.08,223.1,222.96,223.03,1800.0,215.1348,215.1541,215.0191,215.0866,1800.0
2023-08-01 12:50:00,222.95,223.19,222.95,223.14,6705.0,215.0094,215.2409,215.0094,215.1927,6705.0
2023-08-01 12:55:00,223.11,223.33,223.11,223.33,1900.0,215.1637,215.3759,215.1637,215.3759,1900.0
2023-08-01 13:00:00,223.34,223.34,223.28,223.31,2803.0,215.3855,215.3855,215.3277,215.3566,2803.0
2023-08-01 13:05:00,223.31,223.6,223.29,223.56,5458.0,215.3566,215.6363,215.3373,215.5977,5458.0
2023-08-01 13:10:00,223.53,223.53,223.19,223.22,5060.0,215.5688,215.5688,215.2409,215.2698,5060.0
2023-08-01 13:15:00,223.19,223.37,223.02,223.03,9944.0,215.2409,215.4145,215.0769,215.0866,9944.0
2023-08-01 13:20:00,223.08,223.32,223.06,223.17,10784.0,215.1348,215.3662,215.1155,215.2216,10784.0
2023-08-01 13:25:00,223.22,223.36,223.12,223.18,3547.0,215.2698,215.4048,215.1734,215.2312,3547.0
2023-08-01 13:30:00,223.16,223.3,223.16,223.26,2300.0,215.2119,215.347,215.2119,215.3084,2300.0
2023-08-01 13:35:00,223.3,223.3,223.12,223.19,5224.0,215.347,215.347,215.1734,215.2409,5224.0
2023-08-01 13:40:00,223.2,223.7,223.2,223.68,10445.0,215.2505,215.7327,215.2505,215.7134,10445.0
2023-08-01 13:45:00,223.65,223.71,223.6,223.7,17343.0,215.6845,215.7424,215.6363,215.7327,17343.0
2023-08-01 13:50:00,223.7,224.02,223.7,223.95,21303.0,215.7327,216.0413,215.7327,215.9738,21303.0
2023-08-01 13:55:00,223.91,224.15,223.66,224.11,31102.0,215.9352,216.1667,215.6941,216.1281,31102.0
2023-08-01 14:00:00,224.11,224.13,223.94,224.02,5331.0,216.1281,216.1474,215.9642,216.0413,5331.0
2023-08-01 14:05:00,224.11,224.17,223.84,223.94,3645.0,216.1281,216.186,215.8677,215.9642,3645.0
2023-08-01 14:10:00,224.03,224.03,223.86,223.96,27149.0,216.051,216.051,215.887,215.9834,27149.0
2023-08-01 14:15:00,224.09,224.21,224.03,224.03,8390.0,216.1088,216.2245,216.051,216.051,8390.0
2023-08-01 14:20:00,224.03,224.03,223.74,223.74,2390.0,216.051,216.051,215.7713,215.7713,2390.0
2023-08-01 14:25:00,223.8,223.83,223.54,223.72,1610.0,215.8291,215.8581,215.5784,215.752,1610.0
2023-08-01 14:30:00,223.73,223.8,223.53,223.55,1400.0,215.7616,215.8291,215.5688,215.5881,1400.0
2023-08-01 14:35:00,223.61,223.68,223.33,223.64,26920.0,215.6459,215.7134,215.3759,215.6748,26920.0
2023-08-01 14:40:00,223.63,223.71,223.52,223.61,2952.0,215.6652,215.7424,215.5591,215.6459,2952.0
2023-08-01 14:45:00,223.62,223.82,223.57,223.72,6234.0,215.6556,215.8484,215.6073,215.752,6234.0
2023-08-01 14:50:00,223.75,223.8,223.57,223.64,4315.0,215.7809,215.8291,215.6073,215.6748,4315.0
2023-08-01 14:55:00,223.59,223.59,223.35,223.52,5540.0,215.6266,215.6266,215.3952,215.5591,5540.0
2023-08-01 15:00:00,223.56,223.91,223.55,223.83,4403.0,215.5977,215.9352,215.5881,215.8581,4403.0
2023-08-01 15:05:00,223.91,224.16,223.9,224.13,4500.0,215.9352,216.1763,215.9256,216.1474,4500.0
2023-08-01 15:10:00,224.14,224.27,224.03,224.19,16504.0,216.157,216.2824,216.051,216.2053,16504.0
2023-08-01 15:15:00,224.23,224.32,224.09,224.1,14881.0,216.2438,216.3306,216.1088,216.1185,14881.0
2023-08-01 15:20:00,224.1,224.14,223.89,223.9,5576.0,216.1185,216.157,215.9159,215.9256,5576.0
2023-08-01 15:25:00,223.94,224.01,223.84,223.98,5468.0,215.9642,216.0317,215.8677,216.0027,5468.0
2023-08-01 15:30:00,223.98,224.09,223.73,223.73,5053.0,216.0027,216.1088,215.7616,215.7616,5053.0
2023-08-01 15:35:00,223.72,223.76,223.23,223.29,4992.0,215.752,215.7906,215.2794,215.3373,4992.0
2023-08-01 15:40:00,223.36,223.37,223.11,223.23,14495.0,215.4048,215.4145,215.1637,215.2794,14495.0
2023-08-01 15:45:00,223.23,223.39,223.16,223.31,17205.0,215.2794,215.4337,215.2119,215.3566,17205.0
2023-08-01 15:50:00,223.32,223.87,223.28,223.83,25347.0,215.3662,215.8967,215.3277,215.8581,25347.0
2023-08-01 15:55:00,223.76,223.76,223.33,223.44,64452.0,215.7906,215.7906,215.3759,215.482,64452.0
2023-08-02 09:30:00,220.42,220.42,219.07,219.38,36819.0,212.5695,212.5695,211.2676,211.5666,36819.0
2023-08-02 09:35:00,219.39,219.5,218.26,219.38,10990.0,211.5762,211.6823,210.4865,211.5666,10990.0
2023-08-02 09:40:00,219.39,219.5,218.75,218.75,26796.0,211.5762,211.6823,210.959,210.959,26796.0
2023-08-02 09:45:00,218.78,219.06,218.08,219.06,24178.0,210.9879,211.258,210.3129,211.258,24178.0
2023-08-02 09:50:00,218.87,218.92,218.08,218.4,14382.0,211.0747,211.123,210.3129,210.6215,14382.0
2023-08-02 09:55:00,218.5,218.54,217.83,218.0,22305.0,210.7179,210.7565,210.0718,210.2357,22305.0
2023-08-02 10:00:00,218.15,218.36,217.79,218.12,33690.0,210.3804,210.5829,210.0332,210.3514,33690.0
2023-08-02 10:05:00,218.08,218.24,216.66,217.06,17064.0,210.3129,210.4672,208.9434,209.3292,17064.0
2023-08-02 10:10:00,217.08,217.62,217.08,217.34,10038.0,209.3485,209.8693,209.3485,209.5992,10038.0
2023-08-02 10:15:00,217.28,217.54,216.84,217.51,23978.0,209.5414,209.7921,209.117,209.7632,23978.0
2023-08-02 10:20:00,217.55,218.0,217.43,217.69,10127.0,209.8017,210.2357,209.686,209.9368,10127.0
2023-08-02 10:25:00,217.71,218.33,217.71,218.18,10896.0,209.956,210.554,209.956,210.4093,10896.0
2023-08-02 10:30:00,218.18,218.6,217.95,218.12,15999.0,210.4093,210.8143,210.1875,210.3514,15999.0
2023-08-02 10:35:00,218.26,218.37,217.89,218.18,5160.0,210.4865,210.5925,210.1296,210.4093,5160.0
2023-08-02 10:40:00,218.14,218.24,217.66,217.88,10895.0,210.3707,210.4672,209.9078,210.12,10895.0
2023-08-02 10:45:00,217.85,217.85,217.25,217.26,12171.0,210.0911,210.0911,209.5124,209.5221,12171.0
2023-08-02 10:50:00,217.26,217.63,217.14,217.2,10445.0,209.5221,209.8789,209.4063,209.4642,10445.0
2023-08-02 10:55:00,217.1,217.2,216.71,217.04,17316.0,209.3678,209.4642,208.9917,209.3099,17316.0
2023-08-02 11:00:00,216.92,217.65,216.92,217.65,5114.0,209.1942,209.8982,209.1942,209.8982,5114.0
2023-08-02 11:05:00,217.77,217.87,217.56,217.76,13983.0,210.0139,210.1103,209.8114,210.0043,13983.0
2023-08-02 11:10:00,217.77,218.02,217.49,217.68,9029.0,210.0139,210.255,209.7439,209.9271,9029.0
2023-08-02 11:15:00,217.69,217.99,217.55,217.98,14818.0,209.9368,210.2261,209.8017,210.2164,14818.0
2023-08-02 11:20:00,217.96,218.28,217.88,217.98,18151.0,210.1971,210.5057,210.12,210.2164,18151.0
2023-08-02 11:25:00,217.99,218.39,217.9,218.33,13918.0,210.2261,210.6118,210.1393,210.554,13918.0
2023-08-02 11:30:00,218.35,218.71,218.14,218.71,13297.0,210.5733,210.9204,210.3707,210.9204,13297.0
2023-08-02 11:35:00,218.65,218.85,218.43,218.54,15531.0,210.8626,211.0554,210.6504,210.7565,15531.0
2023-08-02 11:40:00,218.52,218.8,218.26,218.76,58648.0,210.7372,211.0072,210.4865,210.9687,58648.0
2023-08-02 11:45:00,218.7,218.74,217.6,218.04,21711.0,210.9108,210.9494,209.85,210.2743,21711.0
2023-08-02 11:50:00,217.93,218.09,217.63,217.84,26412.0,210.1682,210.3225,209.8789,210.0814,26412.0
2023-08-02 11:55:00,217.77,217.77,217.12,217.12,7394.0,210.0139,210.0139,209.3871,209.3871,7394.0
2023-08-02 12:00:00,216.87,217.19,216.67,216.67,9373.0,209.146,209.4546,208.9531,208.9531,9373.0
2023-08-02 12:05:00,216.86,217.14,216.5,216.67,6650.0,209.1363,209.4063,208.7891,208.9531,6650.0
2023-08-02 12:10:00,216.65,216.65,216.32,216.6,6461.0,208.9338,208.9338,208.6156,208.8856,6461.0
2023-08-02 12:15:00,216.72,217.07,216.71,217.06,12459.0,209.0013,209.3388,208.9917,209.3292,12459.0
2023-08-02 12:20:00,217.19,217.39,217.05,217.28,49037.0,209.4546,209.6474,209.3196,209.5414,49037.0
2023-08-02 12:25:00,217.17,217.24,216.54,216.71,6731.0,209.4353,209.5028,208.8277,208.9917,6731.0
2023-08-02 12:30:00,216.57,216.87,216.37,216.8,19650.0,208.8566,209.146,208.6638,209.0785,19650.0
2023-08-02 12:35:00,216.8,217.4,216.77,217.36,13880.0,209.0785,209.6571,209.0495,209.6185,13880.0
2023-08-02 12:40:00,217.43,217.65,217.11,217.27,5853.0,209.686,209.8982,209.3774,209.5317,5853.0
2023-08-02 12:45:00,217.34,217.63,217.12,217.13,8208.0,209.5992,209.8789,209.3871,209.3967,8208.0
2023-08-02 12:50:00,217.18,217.28,216.81,217.0,10351.0,209.4449,209.5414,209.0881,209.2713,10351.0
2023-08-02 12:55:00,217.0,217.06,216.8,216.9,7621.0,209.2713,209.3292,209.0785,209.1749,7621.0
2023-08-02 13:00:00,216.91,217.26,216.72,216.93,10263.0,209.1845,209.5221,209.0013,209.2038,10263.0
2023-08-02 13:05:00,216.87,216.97,216.62,216.83,14095.0,209.146,209.2424,208.9049,209.1074,14095.0
2023-08-02 13:10:00,216.9,217.09,216.75,216.88,33706.0,209.1749,209.3581,209.0302,209.1556,33706.0
2023-08-02 13:15:00,216.81,217.47,216.78,217.39,12530.0,209.0881,209.7246,209.0592,209.6474,12530.0
2023-08-02 13:20:00,217.44,217.5,217.07,217.21,5200.0,209.6957,209.7535,209.3388,209.4739,5200.0
2023-08-02 13:25:00,217.17,217.25,216.96,217.16,5221.0,209.4353,209.5124,209.2328,209.4256,5221.0
2023-08-02 13:30:00,217.18,217.47,216.99,217.34,4661.0,209.4449,209.7246,209.2617,209.5992,4661.0
2023-08-02 13:35:00,217.34,217.5,217.17,217.33,7575.0,209.5992,209.7535,209.4353,209.5896,7575.0
2023-08-02 13:40:00,217.39,217.44,216.79,216.79,4139.0,209.6474,209.6957,209.0688,209.0688,4139.0
2023-08-02 13:45:00,216.81,216.94,216.7,216.7,6236.0,209.0881,209.2135,208.982,208.982,6236.0
2023-08-02 13:50:00,216.72,216.83,216.31,216.36,8564.0,209.0013,209.1074,208.6059,208.6541,8564.0
2023-08-02 13:55:00,216.22,216.41,216.17,216.25,7297.0,208.5191,208.7023,208.4709,208.548,7297.0
2023-08-02 14:00:00,216.23,216.58,216.21,216.58,7259.0,208.5288,208.8663,208.5095,208.8663,7259.0
2023-08-02 14:05:00,216.58,217.11,216.36,217.1,8355.0,208.8663,209.3774,208.6541,209.3678,8355.0
2023-08-02 14:10:00,217.01,217.25,216.8,217.05,7635.0,209.281,209.5124,209.0785,209.3196,7635.0
2023-08-02 14:15:00,217.19,217.37,217.08,217.34,5356.0,209.4546,209.6282,209.3485,209.5992,5356.0
2023-08-02 14:20:00,217.3,217.35,217.01,217.01,6705.0,209.5606,209.6089,209.281,209.281,6705.0
2023-08-02 14:25:00,217.2,217.2,216.98,217.19,4600.0,209.4642,209.4642,209.252,209.4546,4600.0
2023-08-02 14:30:00,217.22,217.78,217.22,217.74,9523.0,209.4835,210.0236,209.4835,209.985,9523.0
2023-08-02 14:35:00,217.77,217.77,217.4,217.63,21164.0,210.0139,210.0139,209.6571,209.8789,21164.0
2023-08-02 14:40:00,217.62,217.85,217.54,217.61,11901.0,209.8693,210.0911,209.7921,209.8596,11901.0
2023-08-02 14:45:00,217.55,218.06,217.54,217.78,11623.0,209.8017,210.2936,209.7921,210.0236,11623.0
2023-08-02 14:50:00,217.79,217.94,217.79,217.92,12921.0,210.0332,210.1779,210.0332,210.1586,12921.0
2023-08-02 14:55:00,217.98,218.03,217.74,217.88,17372.0,210.2164,210.2647,209.985,210.12,17372.0
2023-08-02 15:00:00,217.91,218.19,217.86,218.19,6445.0,210.1489,210.419,210.1007,210.419,6445.0
2023-08-02 15:05:00,218.2,218.2,217.25,217.31,26668.0,210.4286,210.4286,209.5124,209.5703,26668.0
2023-08-02 15:10:00,217.3,217.3,216.87,216.89,16992.0,209.5606,209.5606,209.146,209.1653,16992.0
2023-08-02 15:15:00,216.98,216.98,216.39,216.7,16837.0,209.252,209.252,208.6831,208.982,16837.0
2023-08-02 15:20:00,216.65,217.19,216.5,217.11,19380.0,208.9338,209.4546,208.7891,209.3774,19380.0
2023-08-02 15:25:00,217.05,217.06,216.56,216.77,30962.0,209.3196,209.3292,208.847,209.0495,30962.0
2023-08-02 15:30:00,216.78,217.13,216.45,216.92,35966.0,209.0592,209.3967,208.7409,209.1942,35966.0
2023-08-02 15:35:00,216.9,217.12,216.65,216.65,18047.0,209.1749,209.3871,208.9338,208.9338,18047.0
2023-08-02 15:40:00,216.65,217.08,216.55,216.98,31488.0,208.9338,209.3485,208.8374,209.252,31488.0
2023-08-02 15:45:00,216.98,217.09,216.64,216.64,26382.0,209.252,209.3581,208.9242,208.9242,26382.0
2023-08-02 15:50:00,216.63,217.1,216.14,216.55,105659.0,208.9145,209.3678,208.442,208.8374,105659.0
2023-08-02 15:55:00,216.55,216.55,215.94,216.38,169255.0,208.8374,208.8374,208.2491,208.6734,169255.0
2023-08-03 09:30:00,213.03,213.99,212.42,213.0,107812.0,205.4427,206.3685,204.8545,205.4138,107812.0
2023-08-03 09:35:00,213.55,215.1,213.33,214.82,41804.0,205.9442,207.439,205.732,207.169,41804.0
2023-08-03 09:40:00,214.87,215.17,213.54,213.84,48327.0,207.2172,207.5065,205.9346,206.2239,48327.0
2023-08-03 09:45:00,213.76,214.23,213.23,214.23,12776.0,206.1467,206.6,205.6356,206.6,12776.0
2023-08-03 09:50:00,214.1,214.53,213.68,213.96,11265.0,206.4746,206.8893,206.0696,206.3396,11265.0
2023-08-03 09:55:00,214.12,214.42,213.4,213.46,27005.0,206.4939,206.7832,205.7996,205.8574,27005.0
2023-08-03 10:00:00,213.46,214.02,213.44,213.64,14491.0,205.8574,206.3975,205.8381,206.031,14491.0
2023-08-03 10:05:00,213.35,213.46,212.61,212.61,43914.0,205.7513,205.8574,205.0377,205.0377,43914.0
2023-08-03 10:10:00,212.58,212.58,211.78,212.01,19577.0,205.0088,205.0088,204.2373,204.4591,19577.0
2023-08-03 10:15:00,212.01,213.14,211.82,213.14,20304.0,204.4591,205.5488,204.2758,205.5488,20304.0
2023-08-03 10:20:00,213.21,213.23,212.1,212.17,17437.0,205.6163,205.6356,204.5459,204.6134,17437.0
2023-08-03 10:25:00,212.19,212.5,212.03,212.24,20620.0,204.6326,204.9316,204.4783,204.6809,20620.0
2023-08-03 10:30:00,212.22,212.87,212.22,212.72,17333.0,204.6616,205.2884,204.6616,205.1438,17333.0
2023-08-03 10:35:00,212.68,213.07,212.36,212.74,17403.0,205.1052,205.4813,204.7966,205.1631,17403.0
2023-08-03 10:40:00,212.64,212.69,211.85,212.2,23717.0,205.0666,205.1148,204.3048,204.6423,23717.0
2023-08-03 10:45:00,212.11,212.58,211.91,212.42,18371.0,204.5555,205.0088,204.3626,204.8545,18371.0
2023-08-03 10:50:00,212.41,212.41,211.93,212.28,13005.0,204.8448,204.8448,204.3819,204.7194,13005.0
2023-08-03 10:55:00,212.29,213.03,212.09,212.89,14781.0,204.7291,205.4427,204.5362,205.3077,14781.0
2023-08-03 11:00:00,212.97,212.97,212.22,212.56,13907.0,205.3849,205.3849,204.6616,204.9895,13907.0
2023-08-03 11:05:00,212.62,212.76,212.43,212.45,19735.0,205.0473,205.1823,204.8641,204.8834,19735.0
2023-08-03 11:10:00,212.46,212.79,212.29,212.78,12007.0,204.893,205.2113,204.7291,205.2016,12007.0
2023-08-03 11:15:00,212.88,213.52,212.73,213.39,12781.0,205.2981,205.9153,205.1534,205.7899,12781.0
2023-08-03 11:20:00,213.39,213.77,213.3,213.74,12489.0,205.7899,206.1564,205.7031,206.1274,12489.0
2023-08-03 11:25:00,213.72,214.08,213.63,213.84,30602.0,206.1082,206.4553,206.0214,206.2239,30602.0
2023-08-03 11:30:00,213.8,214.51,213.77,214.49,50688.0,206.1853,206.87,206.1564,206.8507,50688.0
2023-08-03 11:35:00,214.41,214.54,214.07,214.29,25428.0,206.7736,206.899,206.4457,206.6579,25428.0
2023-08-03 11:40:00,214.27,214.58,214.27,214.34,17650.0,206.6386,206.9375,206.6386,206.7061,17650.0
2023-08-03 11:45:00,214.21,214.96,214.19,214.95,9333.0,206.5807,207.304,206.5614,207.2943,9333.0
2023-08-03 11:50:00,215.0,215.91,215.0,215.87,19367.0,207.3426,208.2202,207.3426,208.1816,19367.0
2023-08-03 11:55:00,215.86,216.0,215.24,215.59,8625.0,208.1719,208.307,207.574,207.9116,8625.0
2023-08-03 12:00:00,215.55,216.31,215.4,216.21,6866.0,207.873,208.6059,207.7283,208.5095,6866.0
2023-08-03 12:05:00,216.31,216.92,216.26,216.88,11147.0,208.6059,209.1942,208.5577,209.1556,11147.0
2023-08-03 12:10:00,216.91,217.21,216.75,216.86,6170.0,209.1845,209.4739,209.0302,209.1363,6170.0
2023-08-03 12:15:00,216.78,217.17,216.78,217.0,18093.0,209.0592,209.4353,209.0592,209.2713,18093.0
2023-08-03 12:20:00,217.05,217.12,216.82,216.86,6848.0,209.3196,209.3871,209.0977,209.1363,6848.0
2023-08-03 12:25:00,216.79,216.86,216.57,216.86,4890.0,209.0688,209.1363,208.8566,209.1363,4890.0
2023-08-03 12:30:00,216.84,217.07,216.62,216.62,2721.0,209.117,209.3388,208.9049,208.9049,2721.0
2023-08-03 12:35:00,216.61,216.91,216.51,216.7,5388.0,208.8952,209.1845,208.7988,208.982,5388.0
2023-08-03 12:40:00,216.72,217.39,216.72,217.39,5610.0,209.0013,209.6474,209.0013,209.6474,5610.0
2023-08-03 12:45:00,217.42,217.7,217.27,217.7,15176.0,209.6764,209.9464,209.5317,209.9464,15176.0
2023-08-03 12:50:00,217.56,217.56,217.16,217.18,5868.0,209.8114,209.8114,209.4256,209.4449,5868.0
2023-08-03 12:55:00,217.3,217.37,216.98,217.18,7175.0,209.5606,209.6282,209.252,209.4449,7175.0
2023-08-03 13:00:00,217.21,217.62,217.04,217.47,14047.0,209.4739,209.8693,209.3099,209.7246,14047.0
2023-08-03 13:05:00,217.46,217.46,216.82,216.91,12578.0,209.715,209.715,209.0977,209.1845,12578.0
2023-08-03 13:10:00,216.92,217.22,216.83,216.92,5180.0,209.1942,209.4835,209.1074,209.1942,5180.0
2023-08-03 13:15:00,216.92,217.32,216.92,217.22,5329.0,209.1942,209.5799,209.1942,209.4835,5329.0
2023-08-03 13:20:00,217.22,217.53,217.22,217.53,2724.0,209.4835,209.7825,209.4835,209.7825,2724.0
2023-08-03 13:25:00,217.53,217.74,217.24,217.27,8711.0,209.7825,209.985,209.5028,209.5317,8711.0
2023-08-03 13:30:00,217.34,217.54,217.14,217.24,3324.0,209.5992,209.7921,209.4063,209.5028,3324.0
2023-08-03 13:35:00,217.21,217.42,217.04,217.42,4832.0,209.4739,209.6764,209.3099,209.6764,4832.0
2023-08-03 13:40:00,217.29,217.33,217.1,217.1,2984.0,209.551,209.5896,209.3678,209.3678,2984.0
2023-08-03 13:45:00,217.0,217.21,216.86,217.05,3738.0,209.2713,209.4739,209.1363,209.3196,3738.0
2023-08-03 13:50:00,217.05,217.05,216.65,216.96,4000.0,209.3196,209.3196,208.9338,209.2328,4000.0
2023-08-03 13:55:00,216.91,216.95,216.27,216.27,5120.0,209.1845,209.2231,208.5673,208.5673,5120.0
2023-08-03 14:00:00,216.35,216.77,216.19,216.65,10138.0,208.6445,209.0495,208.4902,208.9338,10138.0
2023-08-03 14:05:00,216.66,216.72,216.32,216.36,6378.0,208.9434,209.0013,208.6156,208.6541,6378.0
2023-08-03 14:10:00,216.37,216.79,216.24,216.66,6447.0,208.6638,209.0688,208.5384,208.9434,6447.0
2023-08-03 14:15:00,216.67,216.99,216.63,216.99,4685.0,208.9531,209.2617,208.9145,209.2617,4685.0
2023-08-03 14:20:00,217.05,217.05,216.72,216.94,6532.0,209.3196,209.3196,209.0013,209.2135,6532.0
2023-08-03 14:25:00,216.87,216.87,216.37,216.41,3688.0,209.146,209.146,208.6638,208.7023,3688.0
2023-08-03 14:30:00,216.46,216.53,216.32,216.37,4267.0,208.7506,208.8181,208.6156,208.6638,4267.0
2023-08-03 14:35:00,216.37,216.39,215.91,216.12,5700.0,208.6638,208.6831,208.2202,208.4227,5700.0
2023-08-03 14:40:00,216.15,216.4,216.11,216.4,7278.0,208.4516,208.6927,208.413,208.6927,7278.0
2023-08-03 14:45:00,216.39,216.48,216.03,216.06,5603.0,208.6831,208.7699,208.3359,208.3648,5603.0
2023-08-03 14:50:00,216.17,216.21,216.01,216.07,4396.0,208.4709,208.5095,208.3166,208.3745,4396.0
2023-08-03 14:55:00,216.16,216.18,215.92,216.18,4797.0,208.4613,208.4805,208.2298,208.4805,4797.0
2023-08-03 15:00:00,216.21,216.54,216.11,216.47,5190.0,208.5095,208.8277,208.413,208.7602,5190.0
2023-08-03 15:05:00,216.42,216.43,215.83,215.94,7987.0,208.712,208.7216,208.143,208.2491,7987.0
2023-08-03 15:10:00,215.81,215.85,215.09,215.4,8300.0,208.1237,208.1623,207.4294,207.7283,8300.0
2023-08-03 15:15:00,215.36,215.58,215.28,215.56,11949.0,207.6897,207.9019,207.6126,207.8826,11949.0
2023-08-03 15:20:00,215.47,215.83,215.38,215.79,12349.0,207.7958,208.143,207.709,208.1044,12349.0
2023-08-03 15:25:00,215.76,216.02,215.54,215.65,10416.0,208.0755,208.3262,207.8633,207.9694,10416.0
2023-08-03 15:30:00,215.69,215.98,215.64,215.93,13629.0,208.008,208.2877,207.9598,208.2394,13629.0
2023-08-03 15:35:00,215.93,216.03,215.42,215.58,14938.0,208.2394,208.3359,207.7476,207.9019,14938.0
2023-08-03 15:40:00,215.58,215.77,215.45,215.52,11843.0,207.9019,208.0851,207.7765,207.844,11843.0
2023-08-03 15:45:00,215.49,215.73,215.4,215.72,18360.0,207.8151,208.0466,207.7283,208.0369,18360.0
2023-08-03 15:50:00,215.73,216.13,215.52,215.9,55695.0,208.0466,208.4323,207.844,208.2105,55695.0
2023-08-03 15:55:00,215.84,216.17,215.69,215.86,116278.0,208.1526,208.4709,208.008,208.1719,116278.0
2023-08-04 09:30:00,210.39,212.46,209.65,212.31,122985.0,202.8968,204.893,202.1831,204.7484,122985.0
2023-08-04 09:35:00,212.31,212.44,210.75,211.88,49454.0,204.7484,204.8737,203.2439,204.3337,49454.0
2023-08-04 09:40:00,211.9,212.02,210.89,211.01,27881.0,204.353,204.4687,203.3789,203.4947,27881.0
2023-08-04 09:45:00,211.02,211.83,210.69,211.62,61751.0,203.5043,204.2855,203.1861,204.0829,61751.0
2023-08-04 09:50:00,211.67,211.73,210.67,210.87,53835.0,204.1312,204.189,203.1668,203.3597,53835.0
2023-08-04 09:55:00,210.91,211.34,210.09,211.18,66313.0,203.3982,203.8129,202.6074,203.6586,66313.0
2023-08-04 10:00:00,211.21,211.4,209.5,210.27,54550.0,203.6876,203.8708,202.0385,202.781,54550.0
2023-08-04 10:05:00,210.15,210.27,209.41,210.0,19078.0,202.6653,202.781,201.9517,202.5206,19078.0
2023-08-04 10:10:00,209.99,211.0,209.99,210.57,16071.0,202.511,203.485,202.511,203.0703,16071.0
2023-08-04 10:15:00,210.53,211.89,210.23,211.84,14244.0,203.0318,204.3433,202.7425,204.2951,14244.0
2023-08-04 10:20:00,211.88,212.1,211.4,212.05,32885.0,204.3337,204.5459,203.8708,204.4976,32885.0
2023-08-04 10:25:00,212.04,212.53,211.55,212.53,21415.0,204.488,204.9605,204.0154,204.9605,21415.0
2023-08-04 10:30:00,212.58,213.65,212.46,213.62,16902.0,205.0088,206.0406,204.893,206.0117,16902.0
2023-08-04 10:35:00,213.67,213.79,213.16,213.34,14562.0,206.0599,206.1757,205.5681,205.7417,14562.0
2023-08-04 10:40:00,213.34,213.55,213.09,213.27,16221.0,205.7417,205.9442,205.5006,205.6742,16221.0
2023-08-04 10:45:00,213.34,214.0,213.25,213.82,16842.0,205.7417,206.3782,205.6549,206.2046,16842.0
2023-08-04 10:50:00,213.83,215.05,213.79,215.05,18013.0,206.2142,207.3908,206.1757,207.3908,18013.0
2023-08-04 10:55:00,215.11,215.14,214.27,214.74,17117.0,207.4486,207.4776,206.6386,207.0918,17117.0
2023-08-04 11:00:00,214.81,214.93,214.52,214.6,8771.0,207.1593,207.2751,206.8797,206.9568,8771.0
2023-08-04 11:05:00,214.5,214.87,214.49,214.53,6924.0,206.8604,207.2172,206.8507,206.8893,6924.0
2023-08-04 11:10:00,214.52,214.52,213.9,214.25,9142.0,206.8797,206.8797,206.2817,206.6193,9142.0
2023-08-04 11:15:00,214.14,214.14,213.66,213.91,9601.0,206.5132,206.5132,206.0503,206.2914,9601.0
2023-08-04 11:20:00,213.96,213.97,213.71,213.85,9465.0,206.3396,206.3493,206.0985,206.2335,9465.0
2023-08-04 11:25:00,213.91,214.26,213.91,214.16,8631.0,206.2914,206.6289,206.2914,206.5325,8631.0
2023-08-04 11:30:00,214.2,214.28,213.93,214.17,7092.0,206.5711,206.6482,206.3107,206.5421,7092.0
2023-08-04 11:35:00,214.13,214.22,213.66,213.95,9093.0,206.5036,206.5903,206.0503,206.33,9093.0
2023-08-04 11:40:00,213.88,214.39,213.76,214.31,7929.0,206.2625,206.7543,206.1467,206.6771,7929.0
2023-08-04 11:45:00,214.37,214.86,214.3,214.86,8787.0,206.735,207.2076,206.6675,207.2076,8787.0
2023-08-04 11:50:00,214.89,215.34,214.89,215.11,11162.0,207.2365,207.6705,207.2365,207.4486,11162.0
2023-08-04 11:55:00,215.09,215.19,214.69,214.83,6546.0,207.4294,207.5258,207.0436,207.1786,6546.0
2023-08-04 12:00:00,214.76,215.04,214.67,215.03,4786.0,207.1111,207.3811,207.0243,207.3715,4786.0
2023-08-04 12:05:00,215.02,215.07,214.6,214.67,8771.0,207.3619,207.4101,206.9568,207.0243,8771.0
2023-08-04 12:10:00,214.68,215.2,214.68,215.2,7794.0,207.034,207.5354,207.034,207.5354,7794.0
2023-08-04 12:15:00,215.22,215.23,214.91,215.09,3204.0,207.5547,207.5644,207.2558,207.4294,3204.0
2023-08-04 12:20:00,215.13,215.13,214.73,215.1,3634.0,207.4679,207.4679,207.0822,207.439,3634.0
2023-08-04 12:25:00,215.12,215.56,215.12,215.55,4966.0,207.4583,207.8826,207.4583,207.873,4966.0
2023-08-04 12:30:00,215.62,215.64,215.35,215.44,4787.0,207.9405,207.9598,207.6801,207.7669,4787.0
2023-08-04 12:35:00,215.41,215.63,215.33,215.58,44347.0,207.738,207.9501,207.6608,207.9019,44347.0
2023-08-04 12:40:00,215.61,215.62,215.34,215.61,6512.0,207.9308,207.9405,207.6705,207.9308,6512.0
2023-08-04 12:45:00,215.63,215.63,215.02,215.02,4621.0,207.9501,207.9501,207.3619,207.3619,4621.0
2023-08-04 12:50:00,215.1,215.27,214.96,215.17,4100.0,207.439,207.603,207.304,207.5065,4100.0
2023-08-04 12:55:00,215.2,215.21,214.91,214.99,9117.0,207.5354,207.5451,207.2558,207.3329,9117.0
2023-08-04 13:00:00,214.95,215.11,214.87,215.03,3835.0,207.2943,207.4486,207.2172,207.3715,3835.0
2023-08-04 13:05:00,215.1,215.1,214.61,214.83,3541.0,207.439,207.439,206.9665,207.1786,3541.0
2023-08-04 13:10:00,214.8,214.96,214.66,214.88,6650.0,207.1497,207.304,207.0147,207.2268,6650.0
2023-08-04 13:15:00,214.86,214.93,214.67,214.74,28188.0,207.2076,207.2751,207.0243,207.0918,28188.0
2023-08-04 13:20:00,214.77,214.83,214.35,214.36,8585.0,207.1208,207.1786,206.7157,206.7254,8585.0
2023-08-04 13:25:00,214.33,214.7,213.83,214.36,17992.0,206.6964,207.0533,206.2142,206.7254,17992.0
2023-08-04 13:30:00,214.32,214.69,214.3,214.56,7125.0,206.6868,207.0436,206.6675,206.9182,7125.0
2023-08-04 13:35:00,214.63,214.74,214.48,214.48,7517.0,206.9857,207.0918,206.8411,206.8411,7517.0
2023-08-04 13:40:00,214.48,214.69,214.4,214.69,8810.0,206.8411,207.0436,206.7639,207.0436,8810.0
2023-08-04 13:45:00,214.71,214.86,214.66,214.71,4536.0,207.0629,207.2076,207.0147,207.0629,4536.0
2023-08-04 13:50:00,214.66,214.68,214.2,214.27,5700.0,207.0147,207.034,206.5711,206.6386,5700.0
2023-08-04 13:55:00,214.24,214.24,213.61,213.73,4975.0,206.6096,206.6096,206.0021,206.1178,4975.0
2023-08-04 14:00:00,213.71,213.71,212.78,212.78,9259.0,206.0985,206.0985,205.2016,205.2016,9259.0
2023-08-04 14:05:00,212.81,213.06,212.65,212.96,27352.0,205.2306,205.4717,205.0763,205.3752,27352.0
2023-08-04 14:10:00,212.97,213.29,212.78,213.28,13229.0,205.3849,205.6935,205.2016,205.6838,13229.0
2023-08-04 14:15:00,213.25,213.37,212.72,212.99,46003.0,205.6549,205.7706,205.1438,205.4042,46003.0
2023-08-04 14:20:00,213.0,213.15,212.54,212.58,41087.0,205.4138,205.5585,204.9702,205.0088,41087.0
2023-08-04 14:25:00,212.5,213.09,212.49,212.81,6630.0,204.9316,205.5006,204.922,205.2306,6630.0
2023-08-04 14:30:00,212.72,212.94,212.38,212.48,8741.0,205.1438,205.3559,204.8159,204.9123,8741.0
2023-08-04 14:35:00,212.39,212.44,211.7,211.88,6215.0,204.8255,204.8737,204.1601,204.3337,6215.0
2023-08-04 14:40:00,211.88,212.08,211.44,211.76,15949.0,204.3337,204.5266,203.9094,204.218,15949.0
2023-08-04 14:45:00,211.73,211.86,211.53,211.86,7466.0,204.189,204.3144,203.9962,204.3144,7466.0
2023-08-04 14:50:00,211.95,212.38,211.67,211.7,6454.0,204.4012,204.8159,204.1312,204.1601,6454.0
2023-08-04 14:55:00,211.49,212.06,211.45,212.05,20995.0,203.9576,204.5073,203.919,204.4976,20995.0
2023-08-04 15:00:00,212.06,212.51,212.03,212.42,15096.0,204.5073,204.9413,204.4783,204.8545,15096.0
2023-08-04 15:05:00,212.52,212.59,212.18,212.31,8763.0,204.9509,205.0184,204.623,204.7484,8763.0
2023-08-04 15:10:00,212.34,213.11,212.34,213.11,12655.0,204.7773,205.5199,204.7773,205.5199,12655.0
2023-08-04 15:15:00,213.11,213.24,212.44,212.58,12302.0,205.5199,205.6453,204.8737,205.0088,12302.0
2023-08-04 15:20:00,212.55,212.81,212.47,212.56,9004.0,204.9798,205.2306,204.9027,204.9895,9004.0
2023-08-04 15:25:00,212.6,212.89,212.45,212.89,18318.0,205.028,205.3077,204.8834,205.3077,18318.0
2023-08-04 15:30:00,212.92,213.22,212.88,212.88,10013.0,205.3366,205.626,205.2981,205.2981,10013.0
2023-08-04 15:35:00,212.95,213.05,212.58,212.65,13496.0,205.3656,205.462,205.0088,205.0763,13496.0
2023-08-04 15:40:00,212.7,212.77,212.41,212.57,14781.0,205.1245,205.192,204.8448,204.9991,14781.0
2023-08-04 15:45:00,212.57,212.9,212.54,212.61,34251.0,204.9991,205.3174,204.9702,205.0377,34251.0
2023-08-04 15:50:00,212.57,213.38,212.52,213.24,57844.0,204.9991,205.7803,204.9509,205.6453,57844.0
2023-08-04 15:55:00,213.28,213.73,212.94,213.7,182784.0,205.6838,206.1178,205.3559,206.0889,182784.0
2023-08-07 09:30:00,216.0,216.55,215.5,215.75,13849.0,208.307,208.8374,207.8248,208.0659,13849.0
2023-08-07 09:35:00,215.78,215.8,214.75,214.75,5519.0,208.0948,208.1141,207.1015,207.1015,5519.0
2023-08-07 09:40:00,214.72,215.29,214.5,214.52,10467.0,207.0725,207.6222,206.8604,206.8797,10467.0
2023-08-07 09:45:00,214.52,214.68,214.1,214.21,20915.0,206.8797,207.034,206.4746,206.5807,20915.0
2023-08-07 09:50:00,214.36,215.26,214.36,215.12,10287.0,206.7254,207.5933,206.7254,207.4583,10287.0
2023-08-07 09:55:00,215.06,215.21,214.66,214.95,2900.0,207.4004,207.5451,207.0147,207.2943,2900.0
2023-08-07 10:00:00,214.95,214.96,214.01,214.95,7490.0,207.2943,207.304,206.3878,207.2943,7490.0
2023-08-07 10:05:00,214.96,215.9,214.95,215.68,6104.0,207.304,208.2105,207.2943,207.9983,6104.0
2023-08-07 10:10:00,215.96,216.02,215.4,215.57,2711.0,208.2684,208.3262,207.7283,207.8923,2711.0
2023-08-07 10:15:00,215.49,215.93,215.25,215.93,4532.0,207.8151,208.2394,207.5837,208.2394,4532.0
2023-08-07 10:20:00,215.87,215.98,215.62,215.98,3993.0,208.1816,208.2877,207.9405,208.2877,3993.0
2023-08-07 10:25:00,216.08,216.23,215.81,216.02,4708.0,208.3841,208.5288,208.1237,208.3262,4708.0
2023-08-07 10:30:00,216.03,216.12,215.73,215.95,4300.0,208.3359,208.4227,208.0466,208.2587,4300.0
2023-08-07 10:35:00,216.16,216.28,216.06,216.13,2500.0,208.4613,208.577,208.3648,208.4323,2500.0
2023-08-07 10:40:00,216.08,216.49,215.98,215.98,1800.0,208.3841,208.7795,208.2877,208.2877,1800.0
2023-08-07 10:45:00,215.97,216.18,215.85,216.17,3615.0,208.278,208.4805,208.1623,208.4709,3615.0
2023-08-07 10:50:00,216.26,216.3,215.79,216.03,7499.0,208.5577,208.5963,208.1044,208.3359,7499.0
2023-08-07 10:55:00,216.09,216.24,215.86,216.09,2544.0,208.3937,208.5384,208.1719,208.3937,2544.0
2023-08-07 11:00:00,216.12,216.15,215.8,215.97,5058.0,208.4227,208.4516,208.1141,208.278,5058.0
2023-08-07 11:05:00,215.92,216.51,215.87,216.25,25968.0,208.2298,208.7988,208.1816,208.548,25968.0
2023-08-07 11:10:00,216.37,216.98,216.36,216.71,10342.0,208.6638,209.252,208.6541,208.9917,10342.0
2023-08-07 11:15:00,216.63,216.85,215.48,215.6,5838.0,208.9145,209.1267,207.8055,207.9212,5838.0
2023-08-07 11:20:00,215.58,216.23,215.58,216.09,6339.0,207.9019,208.5288,207.9019,208.3937,6339.0
2023-08-07 11:25:00,216.04,216.33,215.9,216.06,3318.0,208.3455,208.6252,208.2105,208.3648,3318.0
2023-08-07 11:30:00,216.15,216.15,215.64,215.87,2266.0,208.4516,208.4516,207.9598,208.1816,2266.0
2023-08-07 11:35:00,215.94,216.35,215.94,216.26,6674.0,208.2491,208.6445,208.2491,208.5577,6674.0
2023-08-07 11:40:00,216.25,216.96,216.24,216.81,7653.0,208.548,209.2328,208.5384,209.0881,7653.0
2023-08-07 11:45:00,216.9,216.93,216.54,216.87,4694.0,209.1749,209.2038,208.8277,209.146,4694.0
2023-08-07 11:50:00,216.83,217.08,216.76,216.96,4758.0,209.1074,209.3485,209.0399,209.2328,4758.0
2023-08-07 11:55:00,217.13,217.58,217.12,217.33,4181.0,209.3967,209.8307,209.3871,209.5896,4181.0
2023-08-07 12:00:00,217.46,217.47,216.93,216.94,5414.0,209.715,209.7246,209.2038,209.2135,5414.0
2023-08-07 12:05:00,216.94,217.15,216.89,216.98,3386.0,209.2135,209.416,209.1653,209.252,3386.0
2023-08-07 12:10:00,216.97,217.06,216.72,217.03,8549.0,209.2424,209.3292,209.0013,209.3003,8549.0
2023-08-07 12:15:00,217.05,217.07,216.91,216.98,9400.0,209.3196,209.3388,209.1845,209.252,9400.0
2023-08-07 12:20:00,216.98,217.1,216.82,216.96,6516.0,209.252,209.3678,209.0977,209.2328,6516.0
2023-08-07 12:25:00,217.02,217.31,217.02,217.18,3623.0,209.2906,209.5703,209.2906,209.4449,3623.0
2023-08-07 12:30:00,217.16,217.22,216.67,216.72,4250.0,209.4256,209.4835,208.9531,209.0013,4250.0
2023-08-07 12:35:00,216.8,217.08,216.76,216.79,4411.0,209.0785,209.3485,209.0399,209.0688,4411.0
2023-08-07 12:40:00,216.73,216.81,216.59,216.59,3600.0,209.011,209.0881,208.8759,208.8759,3600.0
2023-08-07 12:45:00,216.76,216.83,216.59,216.64,12360.0,209.0399,209.1074,208.8759,208.9242,12360.0
2023-08-07 12:50:00,216.59,217.18,216.59,217.1,6481.0,208.8759,209.4449,208.8759,209.3678,6481.0
2023-08-07 12:55:00,217.17,217.31,216.95,217.21,5852.0,209.4353,209.5703,209.2231,209.4739,5852.0
2023-08-07 13:00:00,217.32,217.32,216.94,216.99,5156.0,209.5799,209.5799,209.2135,209.2617,5156.0
2023-08-07 13:05:00,216.94,217.07,216.74,216.77,3769.0,209.2135,209.3388,209.0206,209.0495,3769.0
2023-08-07 13:10:00,216.79,216.96,216.68,216.68,4275.0,209.0688,209.2328,208.9627,208.9627,4275.0
2023-08-07 13:15:00,216.73,217.12,216.73,217.12,2836.0,209.011,209.3871,209.011,209.3871,2836.0
2023-08-07 13:20:00,217.26,217.26,217.04,217.09,4914.0,209.5221,209.5221,209.3099,209.3581,4914.0
2023-08-07 13:25:00,217.06,217.18,216.86,216.92,5237.0,209.3292,209.4449,209.1363,209.1942,5237.0
2023-08-07 13:30:00,216.98,217.18,216.89,217.12,3283.0,209.252,209.4449,209.1653,209.3871,3283.0
2023-08-07 13:35:00,217.21,217.56,217.12,217.38,39852.0,209.4739,209.8114,209.3871,209.6378,39852.0
2023-08-07 13:40:00,217.43,217.59,217.22,217.25,4826.0,209.686,209.8403,209.4835,209.5124,4826.0
2023-08-07 13:45:00,217.25,217.49,217.07,217.35,11858.0,209.5124,209.7439,209.3388,209.6089,11858.0
2023-08-07 13:50:00,217.34,217.47,217.03,217.15,4690.0,209.5992,209.7246,209.3003,209.416,4690.0
2023-08-07 13:55:00,217.29,217.65,217.2,217.53,3220.0,209.551,209.8982,209.4642,209.7825,3220.0
2023-08-07 14:00:00,217.61,217.82,217.53,217.62,6432.0,209.8596,210.0621,209.7825,209.8693,6432.0
2023-08-07 14:05:00,217.56,217.61,217.33,217.61,5318.0,209.8114,209.8596,209.5896,209.8596,5318.0
2023-08-07 14:10:00,217.62,217.64,217.45,217.51,7034.0,209.8693,209.8885,209.7053,209.7632,7034.0
2023-08-07 14:15:00,217.51,217.78,217.51,217.78,5857.0,209.7632,210.0236,209.7632,210.0236,5857.0
2023-08-07 14:20:00,217.79,217.94,217.67,217.84,7853.0,210.0332,210.1779,209.9175,210.0814,7853.0
2023-08-07 14:25:00,217.84,217.86,217.43,217.47,14223.0,210.0814,210.1007,209.686,209.7246,14223.0
2023-08-07 14:30:00,217.62,218.08,217.59,217.96,5766.0,209.8693,210.3129,209.8403,210.1971,5766.0
2023-08-07 14:35:00,218.03,218.03,217.74,217.81,5257.0,210.2647,210.2647,209.985,210.0525,5257.0
2023-08-07 14:40:00,217.8,217.83,217.62,217.67,3363.0,210.0428,210.0718,209.8693,209.9175,3363.0
2023-08-07 14:45:00,217.64,217.86,217.63,217.76,8600.0,209.8885,210.1007,209.8789,210.0043,8600.0
2023-08-07 14:50:00,217.79,217.93,217.69,217.83,6216.0,210.0332,210.1682,209.9368,210.0718,6216.0
2023-08-07 14:55:00,217.81,217.98,217.74,217.84,6453.0,210.0525,210.2164,209.985,210.0814,6453.0
2023-08-07 15:00:00,217.87,218.12,217.87,218.03,4721.0,210.1103,210.3514,210.1103,210.2647,4721.0
2023-08-07 15:05:00,218.0,218.12,217.89,217.9,8272.0,210.2357,210.3514,210.1296,210.1393,8272.0
2023-08-07 15:10:00,217.91,217.96,217.74,217.74,5964.0,210.1489,210.1971,209.985,209.985,5964.0
2023-08-07 15:15:00,217.68,217.81,217.59,217.67,6849.0,209.9271,210.0525,209.8403,209.9175,6849.0
2023-08-07 15:20:00,217.65,217.92,217.6,217.92,10578.0,209.8982,210.1586,209.85,210.1586,10578.0
2023-08-07 15:25:00,217.97,217.97,217.53,217.65,9790.0,210.2068,210.2068,209.7825,209.8982,9790.0
2023-08-07 15:30:00,217.61,217.78,217.42,217.69,13773.0,209.8596,210.0236,209.6764,209.9368,13773.0
2023-08-07 15:35:00,217.74,217.8,217.62,217.72,10405.0,209.985,210.0428,209.8693,209.9657,10405.0
2023-08-07 15:40:00,217.72,217.89,217.68,217.81,19566.0,209.9657,210.1296,209.9271,210.0525,19566.0
2023-08-07 15:45:00,217.78,218.25,217.77,218.25,16791.0,210.0236,210.4768,210.0139,210.4768,16791.0
2023-08-07 15:50:00,218.28,218.92,218.27,218.59,56748.0,210.5057,211.123,210.4961,210.8047,56748.0
2023-08-07 15:55:00,218.65,218.9,218.57,218.73,136739.0,210.8626,211.1037,210.7854,210.9397,136739.0
2023-08-08 09:30:00,215.0,216.53,214.54,216.27,21013.0,207.3426,208.8181,206.899,208.5673,21013.0
2023-08-08 09:35:00,216.17,216.45,215.58,216.1,8480.0,208.4709,208.7409,207.9019,208.4034,8480.0
2023-08-08 09:40:00,216.37,216.38,215.1,215.2,11803.0,208.6638,208.6734,207.439,207.5354,11803.0
2023-08-08 09:45:00,215.2,215.2,214.06,214.56,15876.0,207.5354,207.5354,206.436,206.9182,15876.0
2023-08-08 09:50:00,214.34,215.22,214.23,215.21,7611.0,206.7061,207.5547,206.6,207.5451,7611.0
2023-08-08 09:55:00,215.17,215.17,214.28,214.44,9448.0,207.5065,207.5065,206.6482,206.8025,9448.0
2023-08-08 10:00:00,214.56,214.56,213.53,214.2,11359.0,206.9182,206.9182,205.9249,206.5711,11359.0
2023-08-08 10:05:00,214.18,214.34,213.84,214.07,8097.0,206.5518,206.7061,206.2239,206.4457,8097.0
2023-08-08 10:10:00,214.08,214.14,213.44,213.78,8358.0,206.4553,206.5132,205.8381,206.166,8358.0
2023-08-08 10:15:00,213.81,213.89,213.26,213.75,12143.0,206.1949,206.2721,205.6645,206.1371,12143.0
2023-08-08 10:20:00,213.73,214.22,213.7,214.04,8923.0,206.1178,206.5903,206.0889,206.4168,8923.0
2023-08-08 10:25:00,214.01,214.47,213.99,214.46,10578.0,206.3878,206.8314,206.3685,206.8218,10578.0
2023-08-08 10:30:00,214.38,214.38,213.73,213.92,7972.0,206.7446,206.7446,206.1178,206.301,7972.0
2023-08-08 10:35:00,213.96,214.32,213.96,214.28,10627.0,206.3396,206.6868,206.3396,206.6482,10627.0
2023-08-08 10:40:00,214.39,214.66,214.18,214.27,11890.0,206.7543,207.0147,206.5518,206.6386,11890.0
2023-08-08 10:45:00,214.35,214.4,214.0,214.27,5213.0,206.7157,206.7639,206.3782,206.6386,5213.0
2023-08-08 10:50:00,214.27,214.6,214.22,214.53,6898.0,206.6386,206.9568,206.5903,206.8893,6898.0
2023-08-08 10:55:00,214.59,214.62,213.98,213.99,8064.0,206.9472,206.9761,206.3589,206.3685,8064.0
2023-08-08 11:00:00,213.84,214.39,213.84,214.22,4900.0,206.2239,206.7543,206.2239,206.5903,4900.0
2023-08-08 11:05:00,214.21,214.32,213.98,214.23,5037.0,206.5807,206.6868,206.3589,206.6,5037.0
2023-08-08 11:10:00,214.3,214.3,213.96,214.22,7799.0,206.6675,206.6675,206.3396,206.5903,7799.0
2023-08-08 11:15:00,214.38,214.5,214.18,214.22,7259.0,206.7446,206.8604,206.5518,206.5903,7259.0
2023-08-08 11:20:00,214.23,214.42,214.04,214.42,4916.0,206.6,206.7832,206.4168,206.7832,4916.0
2023-08-08 11:25:00,214.46,214.83,214.29,214.83,5897.0,206.8218,207.1786,206.6579,207.1786,5897.0
2023-08-08 11:30:00,214.74,214.74,214.42,214.59,4622.0,207.0918,207.0918,206.7832,206.9472,4622.0
2023-08-08 11:35:00,214.69,215.18,214.69,215.03,4622.0,207.0436,207.5162,207.0436,207.3715,4622.0
2023-08-08 11:40:00,215.02,215.06,214.36,214.54,8229.0,207.3619,207.4004,206.7254,206.899,8229.0
2023-08-08 11:45:00,214.51,214.72,214.47,214.54,3100.0,206.87,207.0725,206.8314,206.899,3100.0
2023-08-08 11:50:00,214.56,214.92,214.53,214.82,3246.0,206.9182,207.2654,206.8893,207.169,3246.0
2023-08-08 11:55:00,214.89,215.17,214.85,215.17,3005.0,207.2365,207.5065,207.1979,207.5065,3005.0
2023-08-08 12:00:00,215.09,215.26,214.98,215.19,6213.0,207.4294,207.5933,207.3233,207.5258,6213.0
2023-08-08 12:05:00,215.17,215.5,215.17,215.36,4847.0,207.5065,207.8248,207.5065,207.6897,4847.0
2023-08-08 12:10:00,215.3,215.42,215.27,215.39,13225.0,207.6319,207.7476,207.603,207.7187,13225.0
2023-08-08 12:15:00,215.42,215.63,215.38,215.59,5715.0,207.7476,207.9501,207.709,207.9116,5715.0
2023-08-08 12:20:00,215.59,215.63,215.24,215.63,12576.0,207.9116,207.9501,207.574,207.9501,12576.0
2023-08-08 12:25:00,215.64,215.65,215.31,215.35,7142.0,207.9598,207.9694,207.6415,207.6801,7142.0
2023-08-08 12:30:00,215.42,215.75,215.36,215.68,6853.0,207.7476,208.0659,207.6897,207.9983,6853.0
2023-08-08 12:35:00,215.74,215.86,215.52,215.63,8650.0,208.0562,208.1719,207.844,207.9501,8650.0
2023-08-08 12:40:00,215.66,215.7,215.12,215.12,11750.0,207.9791,208.0176,207.4583,207.4583,11750.0
2023-08-08 12:45:00,215.2,215.57,215.15,215.57,5205.0,207.5354,207.8923,207.4872,207.8923,5205.0
2023-08-08 12:50:00,215.5,215.61,215.36,215.61,6908.0,207.8248,207.9308,207.6897,207.9308,6908.0
2023-08-08 12:55:00,215.57,215.62,215.45,215.61,4486.0,207.8923,207.9405,207.7765,207.9308,4486.0
2023-08-08 13:00:00,215.65,215.9,215.44,215.5,6084.0,207.9694,208.2105,207.7669,207.8248,6084.0
2023-08-08 13:05:00,215.5,215.5,215.17,215.43,4347.0,207.8248,207.8248,207.5065,207.7573,4347.0
2023-08-08 13:10:00,215.49,215.6,215.22,215.6,3300.0,207.8151,207.9212,207.5547,207.9212,3300.0
2023-08-08 13:15:00,215.64,216.3,215.63,216.08,10728.0,207.9598,208.5963,207.9501,208.3841,10728.0
2023-08-08 13:20:00,216.18,216.34,216.04,216.12,5439.0,208.4805,208.6348,208.3455,208.4227,5439.0
2023-08-08 13:25:00,216.18,216.18,215.8,215.99,7712.0,208.4805,208.4805,208.1141,208.2973,7712.0
2023-08-08 13:30:00,215.98,216.51,215.97,216.27,5242.0,208.2877,208.7988,208.278,208.5673,5242.0
2023-08-08 13:35:00,216.21,216.25,216.05,216.22,5259.0,208.5095,208.548,208.3552,208.5191,5259.0
2023-08-08 13:40:00,216.26,216.48,216.17,216.4,6073.0,208.5577,208.7699,208.4709,208.6927,6073.0
2023-08-08 13:45:00,216.31,216.39,216.11,216.26,7000.0,208.6059,208.6831,208.413,208.5577,7000.0
2023-08-08 13:50:00,216.23,216.52,216.12,216.5,8531.0,208.5288,208.8084,208.4227,208.7891,8531.0
2023-08-08 13:55:00,216.4,216.52,216.25,216.34,7908.0,208.6927,208.8084,208.548,208.6348,7908.0
2023-08-08 14:00:00,216.4,216.62,216.29,216.39,7326.0,208.6927,208.9049,208.5866,208.6831,7326.0
2023-08-08 14:05:00,216.34,216.58,216.23,216.39,5202.0,208.6348,208.8663,208.5288,208.6831,5202.0
2023-08-08 14:10:00,216.47,216.82,216.29,216.66,6119.0,208.7602,209.0977,208.5866,208.9434,6119.0
2023-08-08 14:15:00,216.64,216.87,216.58,216.69,7158.0,208.9242,209.146,208.8663,208.9724,7158.0
2023-08-08 14:20:00,216.67,216.91,216.67,216.76,6888.0,208.9531,209.1845,208.9531,209.0399,6888.0
2023-08-08 14:25:00,216.74,216.86,216.6,216.7,6713.0,209.0206,209.1363,208.8856,208.982,6713.0
2023-08-08 14:30:00,216.7,216.79,216.57,216.7,8468.0,208.982,209.0688,208.8566,208.982,8468.0
2023-08-08 14:35:00,216.73,217.07,216.72,216.95,27023.0,209.011,209.3388,209.0013,209.2231,27023.0
2023-08-08 14:40:00,217.0,217.0,216.41,216.51,12330.0,209.2713,209.2713,208.7023,208.7988,12330.0
2023-08-08 14:45:00,216.46,216.56,216.41,216.47,6414.0,208.7506,208.847,208.7023,208.7602,6414.0
2023-08-08 14:50:00,216.45,216.8,216.39,216.72,4249.0,208.7409,209.0785,208.6831,209.0013,4249.0
2023-08-08 14:55:00,216.83,217.3,216.78,217.12,6176.0,209.1074,209.5606,209.0592,209.3871,6176.0
2023-08-08 15:00:00,217.04,217.24,216.97,217.11,8501.0,209.3099,209.5028,209.2424,209.3774,8501.0
2023-08-08 15:05:00,217.09,217.1,216.52,216.53,12677.0,209.3581,209.3678,208.8084,208.8181,12677.0
2023-08-08 15:10:00,216.51,216.94,216.5,216.94,9056.0,208.7988,209.2135,208.7891,209.2135,9056.0
2023-08-08 15:15:00,216.92,217.2,216.74,216.75,17542.0,209.1942,209.4642,209.0206,209.0302,17542.0
2023-08-08 15:20:00,216.78,217.28,216.78,217.28,21330.0,209.0592,209.5414,209.0592,209.5414,21330.0
2023-08-08 15:25:00,217.27,217.3,217.12,217.16,10578.0,209.5317,209.5606,209.3871,209.4256,10578.0
2023-08-08 15:30:00,217.2,217.23,216.64,216.65,13823.0,209.4642,209.4931,208.9242,208.9338,13823.0
2023-08-08 15:35:00,216.65,217.17,216.65,217.05,14628.0,208.9338,209.4353,208.9338,209.3196,14628.0
2023-08-08 15:40:00,217.05,217.5,217.05,217.17,16676.0,209.3196,209.7535,209.3196,209.4353,16676.0
2023-08-08 15:45:00,217.17,217.41,216.95,216.95,30226.0,209.4353,209.6667,209.2231,209.2231,30226.0
2023-08-08 15:50:00,216.85,217.11,216.77,216.91,36495.0,209.1267,209.3774,209.0495,209.1845,36495.0
2023-08-08 15:55:00,216.89,217.19,216.85,216.89,92532.0,209.1653,209.4546,209.1267,209.1653,92532.0
2023-08-09 09:30:00,217.38,218.68,217.36,218.44,21410.0,209.6378,210.8915,209.6185,210.66,21410.0
2023-08-09 09:35:00,218.56,218.56,216.47,216.5,10566.0,210.7758,210.7758,208.7602,208.7891,10566.0
2023-08-09 09:40:00,216.5,217.77,216.5,217.13,6909.0,208.7891,210.0139,208.7891,209.3967,6909.0
2023-08-09 09:45:00,217.14,217.51,216.75,217.28,11921.0,209.4063,209.7632,209.0302,209.5414,11921.0
2023-08-09 09:50:00,217.4,217.52,216.65,216.93,13281.0,209.6571,209.7728,208.9338,209.2038,13281.0
2023-08-09 09:55:00,216.95,217.25,216.79,217.18,13683.0,209.2231,209.5124,209.0688,209.4449,13683.0
2023-08-09 10:00:00,217.19,217.83,217.07,217.83,7833.0,209.4546,210.0718,209.3388,210.0718,7833.0
2023-08-09 10:05:00,217.84,218.07,217.37,217.54,20505.0,210.0814,210.3032,209.6282,209.7921,20505.0
2023-08-09 10:10:00,217.51,218.09,217.47,217.71,11723.0,209.7632,210.3225,209.7246,209.956,11723.0
2023-08-09 10:15:00,217.65,217.67,217.12,217.3,30020.0,209.8982,209.9175,209.3871,209.5606,30020.0
2023-08-09 10:20:00,217.36,217.59,216.62,216.91,17841.0,209.6185,209.8403,208.9049,209.1845,17841.0
2023-08-09 10:25:00,216.95,217.71,216.88,217.66,15716.0,209.2231,209.956,209.1556,209.9078,15716.0
2023-08-09 10:30:00,217.66,217.86,217.09,217.2,23070.0,209.9078,210.1007,209.3581,209.4642,23070.0
2023-08-09 10:35:00,217.2,217.88,217.19,217.43,9577.0,209.4642,210.12,209.4546,209.686,9577.0
2023-08-09 10:40:00,217.51,217.52,216.92,217.44,15409.0,209.7632,209.7728,209.1942,209.6957,15409.0
2023-08-09 10:45:00,217.4,218.08,217.3,217.82,12117.0,209.6571,210.3129,209.5606,210.0621,12117.0
2023-08-09 10:50:00,217.82,217.84,216.98,217.0,15350.0,210.0621,210.0814,209.252,209.2713,15350.0
2023-08-09 10:55:00,216.94,217.43,216.78,217.1,50546.0,209.2135,209.686,209.0592,209.3678,50546.0
2023-08-09 11:00:00,217.1,217.12,216.4,216.76,12236.0,209.3678,209.3871,208.6927,209.0399,12236.0
2023-08-09 11:05:00,216.94,217.19,216.71,216.98,13002.0,209.2135,209.4546,208.9917,209.252,13002.0
2023-08-09 11:10:00,216.93,216.98,216.12,216.29,13944.0,209.2038,209.252,208.4227,208.5866,13944.0
2023-08-09 11:15:00,216.28,216.51,215.74,215.88,31267.0,208.577,208.7988,208.0562,208.1912,31267.0
2023-08-09 11:20:00,215.82,216.22,215.59,215.91,28720.0,208.1334,208.5191,207.9116,208.2202,28720.0
2023-08-09 11:25:00,215.9,215.95,215.61,215.91,19466.0,208.2105,208.2587,207.9308,208.2202,19466.0
2023-08-09 11:30:00,215.86,216.96,215.75,216.96,10651.0,208.1719,209.2328,208.0659,209.2328,10651.0
2023-08-09 11:35:00,216.88,216.88,216.4,216.7,6123.0,209.1556,209.1556,208.6927,208.982,6123.0
2023-08-09 11:40:00,216.83,216.95,216.52,216.64,4600.0,209.1074,209.2231,208.8084,208.9242,4600.0
2023-08-09 11:45:00,216.56,216.69,216.12,216.25,6546.0,208.847,208.9724,208.4227,208.548,6546.0
2023-08-09 11:50:00,216.22,216.41,215.81,215.97,11120.0,208.5191,208.7023,208.1237,208.278,11120.0
2023-08-09 11:55:00,215.86,216.16,215.75,216.06,12059.0,208.1719,208.4613,208.0659,208.3648,12059.0
2023-08-09 12:00:00,215.96,216.31,215.95,216.1,6561.0,208.2684,208.6059,208.2587,208.4034,6561.0
2023-08-09 12:05:00,216.15,216.71,216.12,216.71,6082.0,208.4516,208.9917,208.4227,208.9917,6082.0
2023-08-09 12:10:00,216.69,216.78,216.36,216.71,7534.0,208.9724,209.0592,208.6541,208.9917,7534.0
2023-08-09 12:15:00,216.65,216.83,216.02,216.08,25735.0,208.9338,209.1074,208.3262,208.3841,25735.0
2023-08-09 12:20:00,216.2,216.25,215.9,216.25,6746.0,208.4998,208.548,208.2105,208.548,6746.0
2023-08-09 12:25:00,216.35,216.69,216.19,216.52,3904.0,208.6445,208.9724,208.4902,208.8084,3904.0
2023-08-09 12:30:00,216.48,216.74,216.38,216.74,4700.0,208.7699,209.0206,208.6734,209.0206,4700.0
2023-08-09 12:35:00,216.61,216.61,216.05,216.18,9421.0,208.8952,208.8952,208.3552,208.4805,9421.0
2023-08-09 12:40:00,216.22,216.32,215.95,215.97,5092.0,208.5191,208.6156,208.2587,208.278,5092.0
2023-08-09 12:45:00,215.9,216.2,215.82,216.03,3500.0,208.2105,208.4998,208.1334,208.3359,3500.0
2023-08-09 12:50:00,216.04,216.04,215.55,215.68,4204.0,208.3455,208.3455,207.873,207.9983,4204.0
2023-08-09 12:55:00,215.67,215.73,215.44,215.61,4556.0,207.9887,208.0466,207.7669,207.9308,4556.0
2023-08-09 13:00:00,215.72,216.23,215.59,216.23,2300.0,208.0369,208.5288,207.9116,208.5288,2300.0
2023-08-09 13:05:00,216.24,216.34,216.14,216.23,2824.0,208.5384,208.6348,208.442,208.5288,2824.0
2023-08-09 13:10:00,216.27,216.68,216.27,216.68,3629.0,208.5673,208.9627,208.5673,208.9627,3629.0
2023-08-09 13:15:00,216.63,216.77,216.25,216.37,7019.0,208.9145,209.0495,208.548,208.6638,7019.0
2023-08-09 13:20:00,216.37,216.37,215.56,215.66,17928.0,208.6638,208.6638,207.8826,207.9791,17928.0
2023-08-09 13:25:00,215.58,215.93,215.48,215.84,7669.0,207.9019,208.2394,207.8055,208.1526,7669.0
2023-08-09 13:30:00,215.85,216.09,215.55,215.56,5997.0,208.1623,208.3937,207.873,207.8826,5997.0
2023-08-09 13:35:00,215.73,216.21,215.73,216.21,3016.0,208.0466,208.5095,208.0466,208.5095,3016.0
2023-08-09 13:40:00,216.37,216.47,216.15,216.47,2210.0,208.6638,208.7602,208.4516,208.7602,2210.0
2023-08-09 13:45:00,216.48,216.76,216.38,216.39,13476.0,208.7699,209.0399,208.6734,208.6831,13476.0
2023-08-09 13:50:00,216.36,216.46,216.35,216.35,1920.0,208.6541,208.7506,208.6445,208.6445,1920.0
2023-08-09 13:55:00,216.28,216.48,216.21,216.26,2706.0,208.577,208.7699,208.5095,208.5577,2706.0
2023-08-09 14:00:00,216.25,216.57,216.11,216.5,3302.0,208.548,208.8566,208.413,208.7891,3302.0
2023-08-09 14:05:00,216.5,216.53,215.93,215.94,9489.0,208.7891,208.8181,208.2394,208.2491,9489.0
2023-08-09 14:10:00,215.94,216.08,215.78,216.03,6818.0,208.2491,208.3841,208.0948,208.3359,6818.0
2023-08-09 14:15:00,216.03,216.24,216.03,216.18,3072.0,208.3359,208.5384,208.3359,208.4805,3072.0
2023-08-09 14:20:00,216.23,216.48,216.11,216.27,23365.0,208.5288,208.7699,208.413,208.5673,23365.0
2023-08-09 14:25:00,216.25,216.64,216.22,216.56,8251.0,208.548,208.9242,208.5191,208.847,8251.0
2023-08-09 14:30:00,216.57,216.8,216.55,216.56,4148.0,208.8566,209.0785,208.8374,208.847,4148.0
2023-08-09 14:35:00,216.56,216.88,216.56,216.87,12626.0,208.847,209.1556,208.847,209.146,12626.0
2023-08-09 14:40:00,216.87,216.88,216.52,216.58,12580.0,209.146,209.1556,208.8084,208.8663,12580.0
2023-08-09 14:45:00,216.61,216.65,216.41,216.51,12624.0,208.8952,208.9338,208.7023,208.7988,12624.0
2023-08-09 14:50:00,216.51,216.51,216.0,216.0,6584.0,208.7988,208.7988,208.307,208.307,6584.0
2023-08-09 14:55:00,216.06,216.27,215.95,216.0,7664.0,208.3648,208.5673,208.2587,208.307,7664.0
2023-08-09 15:00:00,216.06,216.1,215.92,216.0,5033.0,208.3648,208.4034,208.2298,208.307,5033.0
2023-08-09 15:05:00,216.0,216.16,215.73,215.9,21469.0,208.307,208.4613,208.0466,208.2105,21469.0
2023-08-09 15:10:00,215.7,215.91,215.58,215.9,5737.0,208.0176,208.2202,207.9019,208.2105,5737.0
2023-08-09 15:15:00,215.94,215.95,215.59,215.91,7530.0,208.2491,208.2587,207.9116,208.2202,7530.0
2023-08-09 15:20:00,215.92,216.1,215.88,215.96,12304.0,208.2298,208.4034,208.1912,208.2684,12304.0
2023-08-09 15:25:00,215.89,216.13,215.66,216.01,11341.0,208.2009,208.4323,207.9791,208.3166,11341.0
2023-08-09 15:30:00,216.02,216.04,215.71,215.79,11108.0,208.3262,208.3455,208.0273,208.1044,11108.0
2023-08-09 15:35:00,215.78,216.05,215.52,215.55,25663.0,208.0948,208.3552,207.844,207.873,25663.0
2023-08-09 15:40:00,215.59,215.97,215.56,215.84,14915.0,207.9116,208.278,207.8826,208.1526,14915.0
2023-08-09 15:45:00,215.77,215.77,214.9,215.17,30504.0,208.0851,208.0851,207.2461,207.5065,30504.0
2023-08-09 15:50:00,215.07,215.34,214.77,214.86,48149.0,207.4101,207.6705,207.1208,207.2076,48149.0
2023-08-09 15:55:00,214.75,214.79,214.13,214.4,134905.0,207.1015,207.14,206.5036,206.7639,134905.0
2023-08-10 09:30:00,217.53,217.9,216.64,217.34,25345.0,209.7825,210.1393,208.9242,209.5992,25345.0
2023-08-10 09:35:00,217.17,217.75,216.94,216.97,10740.0,209.4353,209.9946,209.2135,209.2424,10740.0
2023-08-10 09:40:00,216.79,217.01,216.13,216.48,7025.0,209.0688,209.281,208.4323,208.7699,7025.0
2023-08-10 09:45:00,216.58,217.82,216.58,217.61,10379.0,208.8663,210.0621,208.8663,209.8596,10379.0
2023-08-10 09:50:00,217.57,217.83,217.34,217.81,9636.0,209.821,210.0718,209.5992,210.0525,9636.0
2023-08-10 09:55:00,217.77,218.16,217.3,218.07,17215.0,210.0139,210.39,209.5606,210.3032,17215.0
2023-08-10 10:00:00,218.19,218.4,217.86,217.86,19446.0,210.419,210.6215,210.1007,210.1007,19446.0
2023-08-10 10:05:00,217.95,218.61,217.65,218.38,8731.0,210.1875,210.824,209.8982,210.6022,8731.0
2023-08-10 10:10:00,218.38,218.46,218.09,218.25,13942.0,210.6022,210.6793,210.3225,210.4768,13942.0
2023-08-10 10:15:00,218.35,218.45,217.8,217.8,8516.0,210.5733,210.6697,210.0428,210.0428,8516.0
2023-08-10 10:20:00,217.9,218.0,217.6,218.0,7359.0,210.1393,210.2357,209.85,210.2357,7359.0
2023-08-10 10:25:00,218.04,218.09,217.53,217.77,5900.0,210.2743,210.3225,209.7825,210.0139,5900.0
2023-08-10 10:30:00,217.84,218.1,217.42,217.51,6965.0,210.0814,210.3322,209.6764,209.7632,6965.0
2023-08-10 10:35:00,217.42,217.42,216.45,216.69,16794.0,209.6764,209.6764,208.7409,208.9724,16794.0
2023-08-10 10:40:00,216.55,216.58,215.85,215.86,8934.0,208.8374,208.8663,208.1623,208.1719,8934.0
2023-08-10 10:45:00,215.86,215.98,215.33,215.9,9687.0,208.1719,208.2877,207.6608,208.2105,9687.0
2023-08-10 10:50:00,215.95,216.24,215.48,216.24,4543.0,208.2587,208.5384,207.8055,208.5384,4543.0
2023-08-10 10:55:00,216.23,216.59,216.14,216.38,8373.0,208.5288,208.8759,208.442,208.6734,8373.0
2023-08-10 11:00:00,216.38,216.48,215.56,215.78,6929.0,208.6734,208.7699,207.8826,208.0948,6929.0
2023-08-10 11:05:00,215.65,216.2,215.22,216.03,7311.0,207.9694,208.4998,207.5547,208.3359,7311.0
2023-08-10 11:10:00,215.97,216.17,215.94,215.99,3693.0,208.278,208.4709,208.2491,208.2973,3693.0
2023-08-10 11:15:00,215.93,215.93,215.4,215.51,4047.0,208.2394,208.2394,207.7283,207.8344,4047.0
2023-08-10 11:20:00,215.51,215.51,214.99,215.27,6931.0,207.8344,207.8344,207.3329,207.603,6931.0
2023-08-10 11:25:00,215.45,215.57,215.22,215.33,5297.0,207.7765,207.8923,207.5547,207.6608,5297.0
2023-08-10 11:30:00,215.23,215.81,215.15,215.81,5595.0,207.5644,208.1237,207.4872,208.1237,5595.0
2023-08-10 11:35:00,215.8,215.94,215.71,215.88,3512.0,208.1141,208.2491,208.0273,208.1912,3512.0
2023-08-10 11:40:00,215.94,215.98,214.96,214.97,6628.0,208.2491,208.2877,207.304,207.3136,6628.0
2023-08-10 11:45:00,214.95,214.95,214.39,214.54,3786.0,207.2943,207.2943,206.7543,206.899,3786.0
2023-08-10 11:50:00,214.48,214.49,213.76,213.96,5927.0,206.8411,206.8507,206.1467,206.3396,5927.0
2023-08-10 11:55:00,213.96,214.17,213.72,213.72,10503.0,206.3396,206.5421,206.1082,206.1082,10503.0
2023-08-10 12:00:00,213.63,213.87,213.39,213.61,13270.0,206.0214,206.2528,205.7899,206.0021,13270.0
2023-08-10 12:05:00,213.75,213.95,213.54,213.78,12097.0,206.1371,206.33,205.9346,206.166,12097.0
2023-08-10 12:10:00,213.82,213.83,213.37,213.59,6669.0,206.2046,206.2142,205.7706,205.9828,6669.0
2023-08-10 12:15:00,213.46,213.58,213.21,213.22,12915.0,205.8574,205.9731,205.6163,205.626,12915.0
2023-08-10 12:20:00,213.07,213.58,213.02,213.34,18814.0,205.4813,205.9731,205.4331,205.7417,18814.0
2023-08-10 12:25:00,213.3,213.35,212.87,213.34,6469.0,205.7031,205.7513,205.2884,205.7417,6469.0
2023-08-10 12:30:00,213.3,213.63,213.3,213.49,3469.0,205.7031,206.0214,205.7031,205.8863,3469.0
2023-08-10 12:35:00,213.46,213.97,213.43,213.8,4355.0,205.8574,206.3493,205.8285,206.1853,4355.0
2023-08-10 12:40:00,213.72,213.72,213.5,213.64,2802.0,206.1082,206.1082,205.896,206.031,2802.0
2023-08-10 12:45:00,213.68,213.97,213.65,213.9,5077.0,206.0696,206.3493,206.0406,206.2817,5077.0
2023-08-10 12:50:00,213.81,213.85,213.01,213.14,5573.0,206.1949,206.2335,205.4234,205.5488,5573.0
2023-08-10 12:55:00,213.1,213.27,212.73,212.93,12376.0,205.5102,205.6742,205.1534,205.3463,12376.0
2023-08-10 13:00:00,212.86,213.03,212.61,212.79,22072.0,205.2788,205.4427,205.0377,205.2113,22072.0
2023-08-10 13:05:00,212.79,213.24,212.68,213.2,11860.0,205.2113,205.6453,205.1052,205.6067,11860.0
2023-08-10 13:10:00,213.18,213.38,212.96,213.38,2859.0,205.5874,205.7803,205.3752,205.7803,2859.0
2023-08-10 13:15:00,213.3,213.47,213.17,213.47,4871.0,205.7031,205.8671,205.5777,205.8671,4871.0
2023-08-10 13:20:00,213.4,213.4,212.88,212.9,4300.0,205.7996,205.7996,205.2981,205.3174,4300.0
2023-08-10 13:25:00,212.99,213.08,212.8,212.99,6045.0,205.4042,205.4909,205.2209,205.4042,6045.0
2023-08-10 13:30:00,212.88,212.92,212.65,212.92,3525.0,205.2981,205.3366,205.0763,205.3366,3525.0
2023-08-10 13:35:00,212.81,212.81,212.53,212.64,3416.0,205.2306,205.2306,204.9605,205.0666,3416.0
2023-08-10 13:40:00,212.61,212.61,211.95,212.03,8423.0,205.0377,205.0377,204.4012,204.4783,8423.0
2023-08-10 13:45:00,211.98,212.48,211.98,212.2,12052.0,204.4301,204.9123,204.4301,204.6423,12052.0
2023-08-10 13:50:00,212.19,212.41,211.9,211.92,6345.0,204.6326,204.8448,204.353,204.3723,6345.0
2023-08-10 13:55:00,211.84,211.84,210.97,211.02,19905.0,204.2951,204.2951,203.4561,203.5043,19905.0
2023-08-10 14:00:00,211.08,211.61,211.05,211.57,8315.0,203.5622,204.0733,203.5332,204.0347,8315.0
2023-08-10 14:05:00,211.59,211.99,211.59,211.77,6713.0,204.054,204.4398,204.054,204.2276,6713.0
2023-08-10 14:10:00,211.83,212.42,211.82,212.4,7670.0,204.2855,204.8545,204.2758,204.8352,7670.0
2023-08-10 14:15:00,212.4,212.62,212.07,212.23,7076.0,204.8352,205.0473,204.5169,204.6712,7076.0
2023-08-10 14:20:00,212.31,212.55,212.18,212.39,5676.0,204.7484,204.9798,204.623,204.8255,5676.0
2023-08-10 14:25:00,212.48,212.54,212.09,212.35,4700.0,204.9123,204.9702,204.5362,204.7869,4700.0
2023-08-10 14:30:00,212.45,212.56,212.31,212.53,6246.0,204.8834,204.9895,204.7484,204.9605,6246.0
2023-08-10 14:35:00,212.5,212.61,212.21,212.52,6917.0,204.9316,205.0377,204.6519,204.9509,6917.0
2023-08-10 14:40:00,212.52,212.81,212.26,212.63,16642.0,204.9509,205.2306,204.7002,205.057,16642.0
2023-08-10 14:45:00,212.69,212.81,212.37,212.68,5385.0,205.1148,205.2306,204.8062,205.1052,5385.0
2023-08-10 14:50:00,212.63,212.94,212.6,212.89,10896.0,205.057,205.3559,205.028,205.3077,10896.0
2023-08-10 14:55:00,212.95,213.21,212.74,213.17,12359.0,205.3656,205.6163,205.1631,205.5777,12359.0
2023-08-10 15:00:00,213.17,213.17,212.51,212.6,5529.0,205.5777,205.5777,204.9413,205.028,5529.0
2023-08-10 15:05:00,212.75,212.76,212.53,212.71,20740.0,205.1727,205.1823,204.9605,205.1341,20740.0
2023-08-10 15:10:00,212.75,213.12,212.75,213.12,5625.0,205.1727,205.5295,205.1727,205.5295,5625.0
2023-08-10 15:15:00,213.14,213.27,212.99,213.23,4809.0,205.5488,205.6742,205.4042,205.6356,4809.0
2023-08-10 15:20:00,213.15,213.3,212.59,212.59,5805.0,205.5585,205.7031,205.0184,205.0184,5805.0
2023-08-10 15:25:00,212.76,212.77,212.25,212.47,9515.0,205.1823,205.192,204.6905,204.9027,9515.0
2023-08-10 15:30:00,212.39,212.44,212.15,212.22,11183.0,204.8255,204.8737,204.5941,204.6616,11183.0
2023-08-10 15:35:00,212.13,212.27,211.88,211.96,19603.0,204.5748,204.7098,204.3337,204.4108,19603.0
2023-08-10 15:40:00,211.87,212.03,211.74,211.94,12569.0,204.324,204.4783,204.1987,204.3916,12569.0
2023-08-10 15:45:00,211.83,212.33,211.8,212.01,15005.0,204.2855,204.7677,204.2565,204.4591,15005.0
2023-08-10 15:50:00,211.97,212.41,211.87,211.87,26336.0,204.4205,204.8448,204.324,204.324,26336.0
2023-08-10 15:55:00,211.74,212.14,211.68,211.98,79482.0,204.1987,204.5844,204.1408,204.4301,79482.0
2023-08-11 09:30:00,209.22,209.22,207.53,207.53,25963.0,201.7684,201.7684,200.1386,200.1386,25963.0
2023-08-11 09:35:00,207.69,208.15,207.32,207.76,16954.0,200.2929,200.7365,199.9361,200.3604,16954.0
2023-08-11 09:40:00,207.76,207.98,207.07,207.68,13802.0,200.3604,200.5726,199.695,200.2833,13802.0
2023-08-11 09:45:00,207.49,208.58,207.3,208.4,6000.0,200.1,201.1512,199.9168,200.9776,6000.0
2023-08-11 09:50:00,208.49,208.65,207.28,207.52,12175.0,201.0644,201.2187,199.8975,200.129,12175.0
2023-08-11 09:55:00,207.42,207.68,206.88,206.88,15340.0,200.0325,200.2833,199.5118,199.5118,15340.0
2023-08-11 10:00:00,207.09,207.62,206.92,207.42,20868.0,199.7143,200.2254,199.5503,200.0325,20868.0
2023-08-11 10:05:00,207.32,207.7,207.16,207.44,10859.0,199.9361,200.3026,199.7818,200.0518,10859.0
2023-08-11 10:10:00,207.41,207.41,206.42,207.13,17734.0,200.0229,200.0229,199.0682,199.7529,17734.0
2023-08-11 10:15:00,207.13,207.71,206.83,206.96,12773.0,199.7529,200.3122,199.4635,199.5889,12773.0
2023-08-11 10:20:00,207.08,207.69,207.0,207.34,18279.0,199.7046,200.2929,199.6275,199.9554,18279.0
2023-08-11 10:25:00,207.31,207.31,206.89,206.92,5267.0,199.9265,199.9265,199.5214,199.5503,5267.0
2023-08-11 10:30:00,207.08,207.18,206.4,206.49,10710.0,199.7046,199.8011,199.0489,199.1357,10710.0
2023-08-11 10:35:00,206.5,206.81,206.14,206.66,16628.0,199.1453,199.4443,198.7981,199.2996,16628.0
2023-08-11 10:40:00,206.73,206.73,205.85,205.97,11201.0,199.3671,199.3671,198.5185,198.6342,11201.0
2023-08-11 10:45:00,205.88,205.99,205.5,205.82,16180.0,198.5474,198.6535,198.1809,198.4895,16180.0
2023-08-11 10:50:00,205.9,205.91,205.13,205.15,10210.0,198.5667,198.5763,197.8241,197.8434,10210.0
2023-08-11 10:55:00,205.14,205.43,205.1,205.39,18997.0,197.8337,198.1134,197.7952,198.0748,18997.0
2023-08-11 11:00:00,205.39,205.54,205.31,205.45,17042.0,198.0748,198.2195,197.9977,198.1327,17042.0
2023-08-11 11:05:00,205.45,205.48,204.85,205.07,6743.0,198.1327,198.1616,197.5541,197.7662,6743.0
2023-08-11 11:10:00,205.06,205.07,204.33,204.63,12601.0,197.7566,197.7662,197.0526,197.3419,12601.0
2023-08-11 11:15:00,204.56,204.66,204.31,204.39,14434.0,197.2744,197.3708,197.0333,197.1105,14434.0
2023-08-11 11:20:00,204.37,204.72,204.1,204.22,33025.0,197.0912,197.4287,196.8308,196.9465,33025.0
2023-08-11 11:25:00,204.21,204.39,203.98,204.11,31912.0,196.9369,197.1105,196.7151,196.8404,31912.0
2023-08-11 11:30:00,204.09,204.24,203.73,203.87,14821.0,196.8211,196.9658,196.474,196.609,14821.0
2023-08-11 11:35:00,203.88,204.26,203.88,203.96,23002.0,196.6186,196.9851,196.6186,196.6958,23002.0
2023-08-11 11:40:00,203.9,204.18,203.87,204.1,13116.0,196.6379,196.9079,196.609,196.8308,13116.0
2023-08-11 11:45:00,204.02,204.94,204.02,204.88,119514.0,196.7536,197.6409,196.7536,197.583,119514.0
2023-08-11 11:50:00,204.94,205.03,204.49,205.02,11186.0,197.6409,197.7277,197.2069,197.718,11186.0
2023-08-11 11:55:00,205.05,205.47,204.88,205.47,5749.0,197.7469,198.152,197.583,198.152,5749.0
2023-08-11 12:00:00,205.55,205.83,205.28,205.37,6118.0,198.2291,198.4992,197.9688,198.0555,6118.0
2023-08-11 12:05:00,205.39,205.66,204.9,204.98,12488.0,198.0748,198.3352,197.6023,197.6794,12488.0
2023-08-11 12:10:00,204.98,205.43,204.91,205.43,16583.0,197.6794,198.1134,197.6119,198.1134,16583.0
2023-08-11 12:15:00,205.5,205.65,205.03,205.12,4034.0,198.1809,198.3256,197.7277,197.8145,4034.0
2023-08-11 12:20:00,205.1,205.14,204.86,204.91,8444.0,197.7952,197.8337,197.5637,197.6119,8444.0
2023-08-11 12:25:00,204.9,205.03,204.74,204.91,12128.0,197.6023,197.7277,197.448,197.6119,12128.0
2023-08-11 12:30:00,204.92,205.0,204.47,204.47,8647.0,197.6216,197.6987,197.1876,197.1876,8647.0
2023-08-11 12:35:00,204.53,204.53,204.11,204.11,5636.0,197.2455,197.2455,196.8404,196.8404,5636.0
2023-08-11 12:40:00,204.07,204.16,203.68,203.75,5736.0,196.8018,196.8886,196.4257,196.4932,5736.0
2023-08-11 12:45:00,203.77,203.78,203.61,203.66,4631.0,196.5125,196.5222,196.3582,196.4065,4631.0
2023-08-11 12:50:00,203.57,203.66,203.27,203.27,8589.0,196.3197,196.4065,196.0303,196.0303,8589.0
2023-08-11 12:55:00,203.22,203.3,203.01,203.26,11924.0,195.9821,196.0593,195.7796,196.0207,11924.0
2023-08-11 13:00:00,203.2,203.73,203.16,203.63,8196.0,195.9628,196.474,195.9243,196.3775,8196.0
2023-08-11 13:05:00,203.57,203.59,203.25,203.45,11109.0,196.3197,196.3389,196.0111,196.2039,11109.0
2023-08-11 13:10:00,203.54,203.73,203.43,203.47,7207.0,196.2907,196.474,196.1846,196.2232,7207.0
2023-08-11 13:15:00,203.45,203.67,203.4,203.58,6145.0,196.2039,196.4161,196.1557,196.3293,6145.0
2023-08-11 13:20:00,203.55,203.7,203.25,203.25,9678.0,196.3004,196.445,196.0111,196.0111,9678.0
2023-08-11 13:25:00,203.36,203.73,203.36,203.73,5960.0,196.1171,196.474,196.1171,196.474,5960.0
2023-08-11 13:30:00,203.7,203.83,203.57,203.62,7207.0,196.445,196.5704,196.3197,196.3679,7207.0
2023-08-11 13:35:00,203.64,203.73,203.45,203.55,4865.0,196.3872,196.474,196.2039,196.3004,4865.0
2023-08-11 13:40:00,203.6,203.69,203.24,203.28,9793.0,196.3486,196.4354,196.0014,196.04,9793.0
2023-08-11 13:45:00,203.28,203.32,202.91,203.23,10687.0,196.04,196.0786,195.6832,195.9918,10687.0
2023-08-11 13:50:00,203.22,203.24,202.98,203.15,10136.0,195.9821,196.0014,195.7507,195.9146,10136.0
2023-08-11 13:55:00,203.16,203.31,203.01,203.26,15916.0,195.9243,196.0689,195.7796,196.0207,15916.0
2023-08-11 14:00:00,203.24,203.52,203.03,203.21,23437.0,196.0014,196.2714,195.7989,195.9725,23437.0
2023-08-11 14:05:00,203.23,203.47,203.08,203.09,8755.0,195.9918,196.2232,195.8471,195.8568,8755.0
2023-08-11 14:10:00,203.15,203.31,203.0,203.22,6203.0,195.9146,196.0689,195.77,195.9821,6203.0
2023-08-11 14:15:00,203.29,203.52,203.11,203.52,6385.0,196.0496,196.2714,195.876,196.2714,6385.0
2023-08-11 14:20:00,203.49,203.55,203.28,203.45,9962.0,196.2425,196.3004,196.04,196.2039,9962.0
2023-08-11 14:25:00,203.52,203.68,203.33,203.39,13124.0,196.2714,196.4257,196.0882,196.1461,13124.0
2023-08-11 14:30:00,203.42,203.85,203.42,203.63,13797.0,196.175,196.5897,196.175,196.3775,13797.0
2023-08-11 14:35:00,203.6,203.96,203.4,203.96,8350.0,196.3486,196.6958,196.1557,196.6958,8350.0
2023-08-11 14:40:00,204.0,204.09,203.83,204.07,24997.0,196.7343,196.8211,196.5704,196.8018,24997.0
2023-08-11 14:45:00,204.12,204.47,204.12,204.43,7680.0,196.8501,197.1876,196.8501,197.149,7680.0
2023-08-11 14:50:00,204.42,204.75,204.34,204.64,11668.0,197.1394,197.4576,197.0622,197.3515,11668.0
2023-08-11 14:55:00,204.63,204.91,204.63,204.78,13283.0,197.3419,197.6119,197.3419,197.4866,13283.0
2023-08-11 15:00:00,204.75,204.76,203.9,203.96,19272.0,197.4576,197.4673,196.6379,196.6958,19272.0
2023-08-11 15:05:00,204.02,204.14,203.61,203.61,12323.0,196.7536,196.8694,196.3582,196.3582,12323.0
2023-08-11 15:10:00,203.68,203.84,203.56,203.72,10860.0,196.4257,196.58,196.31,196.4643,10860.0
2023-08-11 15:15:00,203.71,204.13,203.7,203.76,13066.0,196.4547,196.8597,196.445,196.5029,13066.0
2023-08-11 15:20:00,203.76,203.96,203.58,203.95,16074.0,196.5029,196.6958,196.3293,196.6861,16074.0
2023-08-11 15:25:00,203.99,204.33,203.96,204.17,12598.0,196.7247,197.0526,196.6958,196.8983,12598.0
2023-08-11 15:30:00,204.13,204.28,204.04,204.27,14783.0,196.8597,197.0044,196.7729,196.9947,14783.0
2023-08-11 15:35:00,204.28,204.29,203.83,203.85,22228.0,197.0044,197.014,196.5704,196.5897,22228.0
2023-08-11 15:40:00,203.89,203.93,203.73,203.86,24172.0,196.6283,196.6668,196.474,196.5993,24172.0
2023-08-11 15:45:00,203.83,204.13,203.66,204.05,103980.0,196.5704,196.8597,196.4065,196.7826,103980.0
2023-08-11 15:50:00,204.0,204.32,203.67,204.21,82809.0,196.7343,197.0429,196.4161,196.9369,82809.0
2023-08-11 15:55:00,204.09,204.22,203.69,204.17,99974.0,196.8211,196.9465,196.4354,196.8983,99974.0
2023-08-14 09:30:00,203.1,204.0,202.67,203.17,41294.0,195.8664,196.7343,195.4517,195.9339,41294.0
2023-08-14 09:35:00,203.2,203.46,202.56,203.33,21142.0,195.9628,196.2136,195.3456,196.0882,21142.0
2023-08-14 09:40:00,203.35,203.96,203.26,203.57,15724.0,196.1075,196.6958,196.0207,196.3197,15724.0
2023-08-14 09:45:00,203.48,203.93,202.72,203.06,19783.0,196.2329,196.6668,195.4999,195.8278,19783.0
2023-08-14 09:50:00,203.23,204.57,203.23,204.05,9297.0,195.9918,197.284,195.9918,196.7826,9297.0
2023-08-14 09:55:00,204.05,204.53,203.86,204.49,9269.0,196.7826,197.2455,196.5993,197.2069,9269.0
2023-08-14 10:00:00,204.59,204.59,203.94,204.3,9965.0,197.3033,197.3033,196.6765,197.0237,9965.0
2023-08-14 10:05:00,204.31,204.79,204.29,204.38,11984.0,197.0333,197.4962,197.014,197.1008,11984.0
2023-08-14 10:10:00,204.37,204.8,204.02,204.3,33932.0,197.0912,197.5058,196.7536,197.0237,33932.0
2023-08-14 10:15:00,204.44,204.48,204.12,204.3,6443.0,197.1587,197.1972,196.8501,197.0237,6443.0
2023-08-14 10:20:00,204.3,204.86,204.24,204.69,12010.0,197.0237,197.5637,196.9658,197.3998,12010.0
2023-08-14 10:25:00,204.73,204.85,204.31,204.4,9957.0,197.4383,197.5541,197.0333,197.1201,9957.0
2023-08-14 10:30:00,204.46,204.82,204.25,204.82,13679.0,197.178,197.5251,196.9754,197.5251,13679.0
2023-08-14 10:35:00,204.82,205.39,204.8,205.2,9629.0,197.5251,198.0748,197.5058,197.8916,9629.0
2023-08-14 10:40:00,205.11,205.61,205.07,205.51,8213.0,197.8048,198.287,197.7662,198.1906,8213.0
2023-08-14 10:45:00,205.44,205.9,205.34,205.9,5018.0,198.1231,198.5667,198.0266,198.5667,5018.0
2023-08-14 10:50:00,205.9,206.35,205.88,206.34,8686.0,198.5667,199.0006,198.5474,198.991,8686.0
2023-08-14 10:55:00,206.28,206.31,205.95,206.09,6423.0,198.9331,198.9621,198.6149,198.7499,6423.0
2023-08-14 11:00:00,206.11,206.12,205.92,206.01,11556.0,198.7692,198.7788,198.586,198.6728,11556.0
2023-08-14 11:05:00,206.02,206.12,205.88,205.99,7171.0,198.6824,198.7788,198.5474,198.6535,7171.0
2023-08-14 11:10:00,206.02,206.11,205.71,205.88,4423.0,198.6824,198.7692,198.3834,198.5474,4423.0
2023-08-14 11:15:00,205.91,206.2,205.85,206.08,5358.0,198.5763,198.856,198.5185,198.7403,5358.0
2023-08-14 11:20:00,206.04,206.05,205.88,206.01,5224.0,198.7017,198.7113,198.5474,198.6728,5224.0
2023-08-14 11:25:00,206.01,206.01,205.49,205.84,6939.0,198.6728,198.6728,198.1713,198.5088,6939.0
2023-08-14 11:30:00,205.91,205.99,205.5,205.54,5490.0,198.5763,198.6535,198.1809,198.2195,5490.0
2023-08-14 11:35:00,205.38,205.82,205.38,205.82,8022.0,198.0652,198.4895,198.0652,198.4895,8022.0
2023-08-14 11:40:00,205.74,206.05,205.59,205.82,14003.0,198.4124,198.7113,198.2677,198.4895,14003.0
2023-08-14 11:45:00,205.8,206.62,205.8,206.62,4119.0,198.4702,199.261,198.4702,199.261,4119.0
2023-08-14 11:50:00,206.62,206.77,206.34,206.34,5050.0,199.261,199.4057,198.991,198.991,5050.0
2023-08-14 11:55:00,206.3,206.46,206.19,206.2,6417.0,198.9524,199.1067,198.8463,198.856,6417.0
2023-08-14 12:00:00,206.2,206.42,206.12,206.42,3918.0,198.856,199.0682,198.7788,199.0682,3918.0
2023-08-14 12:05:00,206.39,206.79,206.38,206.54,5528.0,199.0392,199.425,199.0296,199.1839,5528.0
2023-08-14 12:10:00,206.51,206.51,206.09,206.09,3100.0,199.1549,199.1549,198.7499,198.7499,3100.0
2023-08-14 12:15:00,206.04,206.19,205.87,206.1,11186.0,198.7017,198.8463,198.5377,198.7595,11186.0
2023-08-14 12:20:00,206.24,206.29,205.69,205.81,4448.0,198.8946,198.9428,198.3642,198.4799,4448.0
2023-08-14 12:25:00,205.79,206.22,205.77,206.03,3627.0,198.4606,198.8753,198.4413,198.692,3627.0
2023-08-14 12:30:00,206.0,206.24,205.94,205.94,4223.0,198.6631,198.8946,198.6052,198.6052,4223.0
2023-08-14 12:35:00,205.83,206.1,205.83,206.1,2020.0,198.4992,198.7595,198.4992,198.7595,2020.0
2023-08-14 12:40:00,205.95,206.15,205.91,206.02,3137.0,198.6149,198.8078,198.5763,198.6824,3137.0
2023-08-14 12:45:00,206.12,206.2,206.02,206.07,5348.0,198.7788,198.856,198.6824,198.7306,5348.0
2023-08-14 12:50:00,206.07,206.16,205.98,206.11,5254.0,198.7306,198.8174,198.6438,198.7692,5254.0
2023-08-14 12:55:00,206.09,206.24,206.01,206.24,2489.0,198.7499,198.8946,198.6728,198.8946,2489.0
2023-08-14 13:00:00,206.24,206.31,206.09,206.3,2600.0,198.8946,198.9621,198.7499,198.9524,2600.0
2023-08-14 13:05:00,206.26,206.61,206.24,206.57,7301.0,198.9139,199.2514,198.8946,199.2128,7301.0
2023-08-14 13:10:00,206.52,206.63,206.48,206.48,1442.0,199.1646,199.2707,199.126,199.126,1442.0
2023-08-14 13:15:00,206.48,206.51,206.37,206.37,2847.0,199.126,199.1549,199.0199,199.0199,2847.0
2023-08-14 13:20:00,206.43,206.54,206.21,206.24,2466.0,199.0778,199.1839,198.8656,198.8946,2466.0
2023-08-14 13:25:00,206.15,206.31,206.06,206.17,5600.0,198.8078,198.9621,198.721,198.8271,5600.0
2023-08-14 13:30:00,206.23,206.41,206.11,206.12,4513.0,198.8849,199.0585,198.7692,198.7788,4513.0
2023-08-14 13:35:00,206.09,206.24,205.99,206.18,5844.0,198.7499,198.8946,198.6535,198.8367,5844.0
2023-08-14 13:40:00,206.2,206.26,206.03,206.09,8590.0,198.856,198.9139,198.692,198.7499,8590.0
2023-08-14 13:45:00,206.05,206.21,205.84,206.07,3799.0,198.7113,198.8656,198.5088,198.7306,3799.0
2023-08-14 13:50:00,206.06,206.1,205.94,206.1,2831.0,198.721,198.7595,198.6052,198.7595,2831.0
2023-08-14 13:55:00,206.03,206.47,206.01,206.47,5047.0,198.692,199.1164,198.6728,199.1164,5047.0
2023-08-14 14:00:00,206.48,206.51,206.19,206.37,2759.0,199.126,199.1549,198.8463,199.0199,2759.0
2023-08-14 14:05:00,206.41,206.59,206.14,206.22,5409.0,199.0585,199.2321,198.7981,198.8753,5409.0
2023-08-14 14:10:00,206.17,206.39,206.02,206.26,5431.0,198.8271,199.0392,198.6824,198.9139,5431.0
2023-08-14 14:15:00,206.27,206.27,206.04,206.07,3558.0,198.9235,198.9235,198.7017,198.7306,3558.0
2023-08-14 14:20:00,206.08,206.18,205.99,205.99,4703.0,198.7403,198.8367,198.6535,198.6535,4703.0
2023-08-14 14:25:00,206.05,206.24,205.99,206.13,4941.0,198.7113,198.8946,198.6535,198.7885,4941.0
2023-08-14 14:30:00,206.18,206.18,205.74,206.01,6028.0,198.8367,198.8367,198.4124,198.6728,6028.0
2023-08-14 14:35:00,206.05,206.06,205.88,205.91,3730.0,198.7113,198.721,198.5474,198.5763,3730.0
2023-08-14 14:40:00,205.92,206.08,205.84,205.9,5932.0,198.586,198.7403,198.5088,198.5667,5932.0
2023-08-14 14:45:00,205.82,206.14,205.8,206.14,2406.0,198.4895,198.7981,198.4702,198.7981,2406.0
2023-08-14 14:50:00,206.14,206.53,206.1,206.47,3723.0,198.7981,199.1742,198.7595,199.1164,3723.0
2023-08-14 14:55:00,206.44,206.44,206.24,206.25,6395.0,199.0874,199.0874,198.8946,198.9042,6395.0
2023-08-14 15:00:00,206.24,206.4,206.13,206.33,6484.0,198.8946,199.0489,198.7885,198.9814,6484.0
2023-08-14 15:05:00,206.34,206.52,206.25,206.46,10069.0,198.991,199.1646,198.9042,199.1067,10069.0
2023-08-14 15:10:00,206.39,206.5,206.27,206.46,3737.0,199.0392,199.1453,198.9235,199.1067,3737.0
2023-08-14 15:15:00,206.45,206.85,206.45,206.81,8735.0,199.0971,199.4828,199.0971,199.4443,8735.0
2023-08-14 15:20:00,206.86,207.19,206.7,206.7,15359.0,199.4925,199.8107,199.3382,199.3382,15359.0
2023-08-14 15:25:00,206.74,206.83,206.35,206.58,10851.0,199.3768,199.4635,199.0006,199.2225,10851.0
2023-08-14 15:30:00,206.58,206.84,206.49,206.78,11343.0,199.2225,199.4732,199.1357,199.4153,11343.0
2023-08-14 15:35:00,206.81,206.98,206.63,206.76,16779.0,199.4443,199.6082,199.2707,199.396,16779.0
2023-08-14 15:40:00,206.77,207.05,206.77,206.99,19242.0,199.4057,199.6757,199.4057,199.6179,19242.0
2023-08-14 15:45:00,206.99,207.02,206.83,206.9,17159.0,199.6179,199.6468,199.4635,199.5311,17159.0
2023-08-14 15:50:00,206.92,207.19,206.76,207.11,44956.0,199.5503,199.8107,199.396,199.7336,44956.0
2023-08-14 15:55:00,207.16,207.35,206.79,207.23,104902.0,199.7818,199.965,199.425,199.8493,104902.0
2023-08-15 09:30:00,205.46,205.48,204.36,204.36,21046.0,198.1423,198.1616,197.0815,197.0815,21046.0
2023-08-15 09:35:00,204.27,204.97,204.1,204.84,5906.0,196.9947,197.6698,196.8308,197.5444,5906.0
2023-08-15 09:40:00,204.7,205.0,203.47,203.76,6836.0,197.4094,197.6987,196.2232,196.5029,6836.0
2023-08-15 09:45:00,203.63,203.63,203.08,203.46,5350.0,196.3775,196.3775,195.8471,196.2136,5350.0
2023-08-15 09:50:00,203.41,203.87,203.31,203.31,6200.0,196.1654,196.609,196.0689,196.0689,6200.0
2023-08-15 09:55:00,203.3,203.63,203.05,203.1,4484.0,196.0593,196.3775,195.8182,195.8664,4484.0
2023-08-15 10:00:00,202.77,202.97,202.51,202.55,10194.0,195.5481,195.741,195.2974,195.336,10194.0
2023-08-15 10:05:00,202.55,202.57,201.87,202.15,9054.0,195.336,195.3553,194.6802,194.9502,9054.0
2023-08-15 10:10:00,202.18,202.53,202.04,202.37,11332.0,194.9792,195.3167,194.8441,195.1624,11332.0
2023-08-15 10:15:00,202.34,202.75,202.24,202.55,11571.0,195.1335,195.5289,195.037,195.336,11571.0
2023-08-15 10:20:00,202.44,202.87,202.19,202.21,5056.0,195.2299,195.6446,194.9888,195.0081,5056.0
2023-08-15 10:25:00,202.12,202.67,202.12,202.66,5377.0,194.9213,195.4517,194.9213,195.4421,5377.0
2023-08-15 10:30:00,202.57,202.62,201.77,201.81,5984.0,195.3553,195.4035,194.5838,194.6223,5984.0
2023-08-15 10:35:00,201.74,202.75,201.74,202.64,34037.0,194.5548,195.5289,194.5548,195.4228,34037.0
2023-08-15 10:40:00,202.54,202.98,202.45,202.81,7878.0,195.3263,195.7507,195.2395,195.5867,7878.0
2023-08-15 10:45:00,202.97,203.31,202.97,203.15,3999.0,195.741,196.0689,195.741,195.9146,3999.0
2023-08-15 10:50:00,203.21,203.54,203.11,203.35,7465.0,195.9725,196.2907,195.876,196.1075,7465.0
2023-08-15 10:55:00,203.39,203.39,202.94,202.95,4271.0,196.1461,196.1461,195.7121,195.7217,4271.0
2023-08-15 11:00:00,202.91,203.43,202.89,203.33,10168.0,195.6832,196.1846,195.6639,196.0882,10168.0
2023-08-15 11:05:00,203.27,203.28,203.01,203.04,5956.0,196.0303,196.04,195.7796,195.8085,5956.0
2023-08-15 11:10:00,203.03,203.19,202.95,203.11,15684.0,195.7989,195.9532,195.7217,195.876,15684.0
2023-08-15 11:15:00,203.12,203.3,202.92,203.22,8652.0,195.8857,196.0593,195.6928,195.9821,8652.0
2023-08-15 11:20:00,203.21,203.29,202.75,202.84,5951.0,195.9725,196.0496,195.5289,195.6157,5951.0
2023-08-15 11:25:00,202.88,202.98,202.66,202.98,11034.0,195.6542,195.7507,195.4421,195.7507,11034.0
2023-08-15 11:30:00,202.92,203.01,202.82,202.86,5705.0,195.6928,195.7796,195.5964,195.6349,5705.0
2023-08-15 11:35:00,202.86,203.17,202.85,203.12,9077.0,195.6349,195.9339,195.6253,195.8857,9077.0
2023-08-15 11:40:00,203.12,203.48,203.06,203.08,14327.0,195.8857,196.2329,195.8278,195.8471,14327.0
2023-08-15 11:45:00,203.11,203.11,202.83,203.06,11415.0,195.876,195.876,195.606,195.8278,11415.0
2023-08-15 11:50:00,202.97,203.08,202.87,202.95,3959.0,195.741,195.8471,195.6446,195.7217,3959.0
2023-08-15 11:55:00,202.99,203.18,202.89,203.15,7962.0,195.7603,195.9435,195.6639,195.9146,7962.0
2023-08-15 12:00:00,203.21,203.44,203.17,203.17,9157.0,195.9725,196.1943,195.9339,195.9339,9157.0
2023-08-15 12:05:00,203.17,203.25,202.51,202.59,15255.0,195.9339,196.0111,195.2974,195.3746,15255.0
2023-08-15 12:10:00,202.6,202.71,202.44,202.56,8304.0,195.3842,195.4903,195.2299,195.3456,8304.0
2023-08-15 12:15:00,202.51,202.7,202.29,202.66,14711.0,195.2974,195.4806,195.0852,195.4421,14711.0
2023-08-15 12:20:00,202.66,202.79,202.6,202.72,6245.0,195.4421,195.5674,195.3842,195.4999,6245.0
2023-08-15 12:25:00,202.67,202.7,202.54,202.67,6294.0,195.4517,195.4806,195.3263,195.4517,6294.0
2023-08-15 12:30:00,202.77,202.77,202.45,202.56,14968.0,195.5481,195.5481,195.2395,195.3456,14968.0
2023-08-15 12:35:00,202.51,202.66,202.42,202.53,13849.0,195.2974,195.4421,195.2106,195.3167,13849.0
2023-08-15 12:40:00,202.55,202.64,202.37,202.53,14285.0,195.336,195.4228,195.1624,195.3167,14285.0
2023-08-15 12:45:00,202.49,202.54,202.1,202.17,12258.0,195.2781,195.3263,194.902,194.9695,12258.0
2023-08-15 12:50:00,202.2,202.36,202.11,202.21,4138.0,194.9985,195.1528,194.9117,195.0081,4138.0
2023-08-15 12:55:00,202.13,202.5,202.1,202.5,17305.0,194.9309,195.2878,194.902,195.2878,17305.0
2023-08-15 13:00:00,202.48,202.64,202.43,202.5,11438.0,195.2685,195.4228,195.2203,195.2878,11438.0
2023-08-15 13:05:00,202.5,202.55,202.37,202.4,21765.0,195.2878,195.336,195.1624,195.1913,21765.0
2023-08-15 13:10:00,202.45,202.72,202.31,202.72,14113.0,195.2395,195.4999,195.1045,195.4999,14113.0
2023-08-15 13:15:00,202.71,203.0,202.71,203.0,2263.0,195.4903,195.77,195.4903,195.77,2263.0
2023-08-15 13:20:00,202.89,203.02,202.86,202.92,1699.0,195.6639,195.7892,195.6349,195.6928,1699.0
2023-08-15 13:25:00,202.99,203.02,202.94,203.02,1500.0,195.7603,195.7892,195.7121,195.7892,1500.0
2023-08-15 13:30:00,202.98,202.98,202.64,202.68,5000.0,195.7507,195.7507,195.4228,195.4614,5000.0
2023-08-15 13:35:00,202.72,202.85,202.54,202.59,2255.0,195.4999,195.6253,195.3263,195.3746,2255.0
2023-08-15 13:40:00,202.55,202.57,202.42,202.49,11700.0,195.336,195.3553,195.2106,195.2781,11700.0
2023-08-15 13:45:00,202.5,202.75,202.49,202.75,3764.0,195.2878,195.5289,195.2781,195.5289,3764.0
2023-08-15 13:50:00,202.78,202.86,202.71,202.76,2300.0,195.5578,195.6349,195.4903,195.5385,2300.0
2023-08-15 13:55:00,202.69,202.74,202.61,202.68,2031.0,195.471,195.5192,195.3938,195.4614,2031.0
2023-08-15 14:00:00,202.62,202.67,202.48,202.64,3504.0,195.4035,195.4517,195.2685,195.4228,3504.0
2023-08-15 14:05:00,202.55,202.66,202.54,202.54,1800.0,195.336,195.4421,195.3263,195.3263,1800.0
2023-08-15 14:10:00,202.52,202.66,202.43,202.52,7457.0,195.3071,195.4421,195.2203,195.3071,7457.0
2023-08-15 14:15:00,202.53,202.63,202.45,202.46,2950.0,195.3167,195.4131,195.2395,195.2492,2950.0
2023-08-15 14:20:00,202.45,202.5,202.16,202.31,5658.0,195.2395,195.2878,194.9599,195.1045,5658.0
2023-08-15 14:25:00,202.32,202.46,202.28,202.46,2217.0,195.1142,195.2492,195.0756,195.2492,2217.0
2023-08-15 14:30:00,202.38,202.62,202.37,202.57,5217.0,195.172,195.4035,195.1624,195.3553,5217.0
2023-08-15 14:35:00,202.56,202.62,202.47,202.52,2969.0,195.3456,195.4035,195.2588,195.3071,2969.0
2023-08-15 14:40:00,202.52,202.61,202.48,202.56,2886.0,195.3071,195.3938,195.2685,195.3456,2886.0
2023-08-15 14:45:00,202.5,202.57,202.35,202.43,4411.0,195.2878,195.3553,195.1431,195.2203,4411.0
2023-08-15 14:50:00,202.46,202.56,202.44,202.49,4514.0,195.2492,195.3456,195.2299,195.2781,4514.0
2023-08-15 14:55:00,202.48,202.6,202.34,202.5,10279.0,195.2685,195.3842,195.1335,195.2878,10279.0
2023-08-15 15:00:00,202.58,202.6,202.34,202.38,4102.0,195.3649,195.3842,195.1335,195.172,4102.0
2023-08-15 15:05:00,202.38,202.38,202.02,202.06,7037.0,195.172,195.172,194.8249,194.8634,7037.0
2023-08-15 15:10:00,202.09,202.37,202.09,202.37,15221.0,194.8924,195.1624,194.8924,195.1624,15221.0
2023-08-15 15:15:00,202.25,202.28,201.99,202.18,8358.0,195.0467,195.0756,194.7959,194.9792,8358.0
2023-08-15 15:20:00,202.15,202.15,201.88,201.89,7746.0,194.9502,194.9502,194.6898,194.6995,7746.0
2023-08-15 15:25:00,201.86,201.87,201.37,201.39,8974.0,194.6706,194.6802,194.198,194.2173,8974.0
2023-08-15 15:30:00,201.35,201.41,201.03,201.25,66759.0,194.1787,194.2366,193.8701,194.0823,66759.0
2023-08-15 15:35:00,201.28,201.44,200.85,200.85,12731.0,194.1112,194.2655,193.6965,193.6965,12731.0
2023-08-15 15:40:00,200.95,201.21,200.92,201.11,19398.0,193.793,194.0437,193.764,193.9473,19398.0
2023-08-15 15:45:00,201.06,201.51,201.04,201.39,20194.0,193.8991,194.333,193.8798,194.2173,20194.0
2023-08-15 15:50:00,201.34,201.86,201.28,201.77,61622.0,194.1691,194.6706,194.1112,194.5838,61622.0
2023-08-15 15:55:00,201.73,202.07,201.62,201.74,103112.0,194.5452,194.8731,194.4391,194.5548,103112.0
2023-08-16 09:30:00,202.42,202.96,200.26,200.41,26491.0,195.2106,195.7314,193.1275,193.2722,26491.0
2023-08-16 09:35:00,200.47,201.63,200.24,201.52,8931.0,193.3301,194.4488,193.1083,194.3427,8931.0
2023-08-16 09:40:00,201.87,202.0,200.9,201.03,8941.0,194.6802,194.8056,193.7448,193.8701,8941.0
2023-08-16 09:45:00,201.03,202.12,200.95,201.94,2729.0,193.8701,194.9213,193.793,194.7477,2729.0
2023-08-16 09:50:00,201.86,201.92,200.88,201.0,9186.0,194.6706,194.7284,193.7255,193.8412,9186.0
2023-08-16 09:55:00,201.0,201.42,200.83,201.06,5418.0,193.8412,194.2462,193.6772,193.8991,5418.0
2023-08-16 10:00:00,201.13,201.13,200.03,200.38,6384.0,193.9666,193.9666,192.9057,193.2433,6384.0
2023-08-16 10:05:00,200.38,200.98,200.31,200.66,4108.0,193.2433,193.8219,193.1758,193.5133,4108.0
2023-08-16 10:10:00,200.67,200.79,200.16,200.27,5446.0,193.5229,193.6387,193.0311,193.1372,5446.0
2023-08-16 10:15:00,200.25,200.38,200.11,200.36,4751.0,193.1179,193.2433,192.9829,193.224,4751.0
2023-08-16 10:20:00,200.27,200.34,199.64,199.65,6769.0,193.1372,193.2047,192.5296,192.5393,6769.0
2023-08-16 10:25:00,199.7,199.76,199.38,199.52,17169.0,192.5875,192.6454,192.2789,192.4139,17169.0
2023-08-16 10:30:00,199.56,199.91,199.53,199.69,5851.0,192.4525,192.79,192.4235,192.5778,5851.0
2023-08-16 10:35:00,199.75,200.1,199.64,200.06,2300.0,192.6357,192.9732,192.5296,192.9347,2300.0
2023-08-16 10:40:00,200.06,200.5,199.98,200.5,5862.0,192.9347,193.359,192.8575,193.359,5862.0
2023-08-16 10:45:00,200.4,200.72,199.95,200.11,10172.0,193.2626,193.5712,192.8286,192.9829,10172.0
2023-08-16 10:50:00,200.11,200.34,199.9,200.2,26110.0,192.9829,193.2047,192.7804,193.0697,26110.0
2023-08-16 10:55:00,200.2,200.35,199.92,200.24,16372.0,193.0697,193.2143,192.7997,193.1083,16372.0
2023-08-16 11:00:00,200.21,200.28,199.84,200.14,13732.0,193.0793,193.1468,192.7225,193.0118,13732.0
2023-08-16 11:05:00,200.25,200.28,199.78,199.86,9510.0,193.1179,193.1468,192.6646,192.7418,9510.0
2023-08-16 11:10:00,199.76,199.88,199.36,199.63,5908.0,192.6454,192.7611,192.2596,192.52,5908.0
2023-08-16 11:15:00,199.59,199.76,199.46,199.62,3296.0,192.4814,192.6454,192.356,192.5103,3296.0
2023-08-16 11:20:00,199.64,199.72,199.55,199.7,4997.0,192.5296,192.6068,192.4428,192.5875,4997.0
2023-08-16 11:25:00,199.67,199.69,199.23,199.32,6434.0,192.5586,192.5778,192.1342,192.221,6434.0
2023-08-16 11:30:00,199.27,199.34,199.02,199.28,13772.0,192.1728,192.2403,191.9317,192.1824,13772.0
2023-08-16 11:35:00,199.2,199.28,198.81,198.81,9324.0,192.1053,192.1824,191.7292,191.7292,9324.0
2023-08-16 11:40:00,198.89,199.12,198.75,198.79,5736.0,191.8063,192.0281,191.6713,191.7099,5736.0
2023-08-16 11:45:00,198.7,198.9,198.59,198.59,10058.0,191.6231,191.816,191.517,191.517,10058.0
2023-08-16 11:50:00,198.63,198.68,198.36,198.46,4698.0,191.5556,191.6038,191.2952,191.3917,4698.0
2023-08-16 11:55:00,198.5,198.5,197.92,198.03,8224.0,191.4302,191.4302,190.8709,190.977,8224.0
2023-08-16 12:00:00,198.02,198.35,197.92,198.0,14725.0,190.9673,191.2856,190.8709,190.948,14725.0
2023-08-16 12:05:00,198.0,198.07,197.69,197.84,5800.0,190.948,191.0155,190.6491,190.7937,5800.0
2023-08-16 12:10:00,197.84,197.84,197.24,197.26,8986.0,190.7937,190.7937,190.2151,190.2344,8986.0
2023-08-16 12:15:00,197.27,197.33,196.83,196.87,19093.0,190.244,190.3019,189.8197,189.8583,19093.0
2023-08-16 12:20:00,196.89,197.3,196.83,197.07,18922.0,189.8776,190.273,189.8197,190.0512,18922.0
2023-08-16 12:25:00,197.08,197.4,196.89,197.32,6490.0,190.0608,190.3694,189.8776,190.2923,6490.0
2023-08-16 12:30:00,197.32,197.57,197.26,197.4,5495.0,190.2923,190.5334,190.2344,190.3694,5495.0
2023-08-16 12:35:00,197.5,197.58,197.35,197.44,3955.0,190.4658,190.543,190.3212,190.408,3955.0
2023-08-16 12:40:00,197.45,197.6,197.36,197.48,6093.0,190.4176,190.5623,190.3308,190.4466,6093.0
2023-08-16 12:45:00,197.46,197.5,197.24,197.42,5347.0,190.4273,190.4658,190.2151,190.3887,5347.0
2023-08-16 12:50:00,197.4,197.62,197.29,197.38,9472.0,190.3694,190.5816,190.2633,190.3501,9472.0
2023-08-16 12:55:00,197.34,197.45,197.23,197.36,5555.0,190.3115,190.4176,190.2055,190.3308,5555.0
2023-08-16 13:00:00,197.46,197.5,197.29,197.3,8489.0,190.4273,190.4658,190.2633,190.273,8489.0
2023-08-16 13:05:00,197.35,197.35,196.9,197.0,4896.0,190.3212,190.3212,189.8872,189.9837,4896.0
2023-08-16 13:10:00,197.05,197.05,196.65,196.7,19280.0,190.0319,190.0319,189.6461,189.6943,19280.0
2023-08-16 13:15:00,196.65,196.89,196.58,196.79,4800.0,189.6461,189.8776,189.5786,189.7811,4800.0
2023-08-16 13:20:00,196.77,197.04,196.76,196.81,6513.0,189.7618,190.0222,189.7522,189.8004,6513.0
2023-08-16 13:25:00,196.86,196.9,196.71,196.73,6674.0,189.8486,189.8872,189.704,189.7233,6674.0
2023-08-16 13:30:00,196.74,196.83,196.61,196.63,5800.0,189.7329,189.8197,189.6075,189.6268,5800.0
2023-08-16 13:35:00,196.74,197.04,196.68,197.04,43467.0,189.7329,190.0222,189.6751,190.0222,43467.0
2023-08-16 13:40:00,197.08,197.66,197.08,197.48,4419.0,190.0608,190.6201,190.0608,190.4466,4419.0
2023-08-16 13:45:00,197.41,197.79,197.28,197.79,5238.0,190.3791,190.7455,190.2537,190.7455,5238.0
2023-08-16 13:50:00,197.8,197.9,197.53,197.68,6283.0,190.7552,190.8516,190.4948,190.6394,6283.0
2023-08-16 13:55:00,197.6,197.68,197.47,197.56,2744.0,190.5623,190.6394,190.4369,190.5237,2744.0
2023-08-16 14:00:00,197.6,197.61,197.01,197.22,25464.0,190.5623,190.5719,189.9933,190.1958,25464.0
2023-08-16 14:05:00,197.23,197.44,197.23,197.41,4700.0,190.2055,190.408,190.2055,190.3791,4700.0
2023-08-16 14:10:00,197.39,197.39,196.84,197.18,5314.0,190.3598,190.3598,189.8294,190.1572,5314.0
2023-08-16 14:15:00,197.17,197.79,197.17,197.75,2891.0,190.1476,190.7455,190.1476,190.7069,2891.0
2023-08-16 14:20:00,197.73,198.06,197.73,197.88,10833.0,190.6877,191.0059,190.6877,190.8323,10833.0
2023-08-16 14:25:00,197.87,198.13,197.72,197.94,5386.0,190.8227,191.0734,190.678,190.8902,5386.0
2023-08-16 14:30:00,197.97,198.3,197.91,197.99,4031.0,190.9191,191.2374,190.8612,190.9384,4031.0
2023-08-16 14:35:00,198.02,198.05,197.77,197.87,10253.0,190.9673,190.9963,190.7262,190.8227,10253.0
2023-08-16 14:40:00,197.83,197.99,197.45,197.6,5705.0,190.7841,190.9384,190.4176,190.5623,5705.0
2023-08-16 14:45:00,197.64,197.77,197.24,197.34,13857.0,190.6009,190.7262,190.2151,190.3115,13857.0
2023-08-16 14:50:00,197.31,197.34,197.09,197.13,5449.0,190.2826,190.3115,190.0704,190.109,5449.0
2023-08-16 14:55:00,197.09,197.38,197.09,197.32,11616.0,190.0704,190.3501,190.0704,190.2923,11616.0
2023-08-16 15:00:00,197.29,197.31,196.8,196.92,14103.0,190.2633,190.2826,189.7908,189.9065,14103.0
2023-08-16 15:05:00,196.84,196.85,196.49,196.49,8402.0,189.8294,189.839,189.4918,189.4918,8402.0
2023-08-16 15:10:00,196.52,196.75,196.1,196.29,12864.0,189.5207,189.7426,189.1157,189.2989,12864.0
2023-08-16 15:15:00,196.19,196.21,195.79,196.06,10982.0,189.2025,189.2218,188.8167,189.0771,10982.0
2023-08-16 15:20:00,196.11,196.27,195.95,195.98,9300.0,189.1254,189.2797,188.9711,189.0,9300.0
2023-08-16 15:25:00,196.05,196.32,195.94,196.32,16034.0,189.0675,189.3279,188.9614,189.3279,16034.0
2023-08-16 15:30:00,196.31,196.59,196.21,196.57,7772.0,189.3182,189.5883,189.2218,189.569,7772.0
2023-08-16 15:35:00,196.58,196.59,196.2,196.33,15640.0,189.5786,189.5883,189.2121,189.3375,15640.0
2023-08-16 15:40:00,196.37,196.56,196.05,196.56,17969.0,189.3761,189.5593,189.0675,189.5593,17969.0
2023-08-16 15:45:00,196.5,196.84,196.43,196.51,25040.0,189.5015,189.8294,189.434,189.5111,25040.0
2023-08-16 15:50:00,196.45,196.93,196.35,196.74,47029.0,189.4532,189.9161,189.3568,189.7329,47029.0
2023-08-16 15:55:00,196.77,196.86,196.37,196.7,158598.0,189.7618,189.8486,189.3761,189.6943,158598.0
2023-08-17 09:30:00,197.81,198.25,197.43,197.61,21839.0,190.7648,191.1891,190.3983,190.5719,21839.0
2023-08-17 09:35:00,197.93,197.93,197.22,197.67,15526.0,190.8805,190.8805,190.1958,190.6298,15526.0
2023-08-17 09:40:00,197.57,198.16,196.96,196.96,8934.0,190.5334,191.1023,189.9451,189.9451,8934.0
2023-08-17 09:45:00,196.93,197.25,196.74,196.89,12449.0,189.9161,190.2248,189.7329,189.8776,12449.0
2023-08-17 09:50:00,196.95,197.15,196.49,196.8,13815.0,189.9354,190.1283,189.4918,189.7908,13815.0
2023-08-17 09:55:00,196.79,196.79,196.34,196.48,10783.0,189.7811,189.7811,189.3472,189.4822,10783.0
2023-08-17 10:00:00,196.61,196.84,196.18,196.25,13557.0,189.6075,189.8294,189.1929,189.2604,13557.0
2023-08-17 10:05:00,196.25,196.68,196.1,196.67,15197.0,189.2604,189.6751,189.1157,189.6654,15197.0
2023-08-17 10:10:00,196.6,196.62,196.01,196.16,4405.0,189.5979,189.6172,189.0289,189.1736,4405.0
2023-08-17 10:15:00,196.23,196.7,195.97,195.98,3608.0,189.2411,189.6943,188.9903,189.0,3608.0
2023-08-17 10:20:00,195.94,196.3,195.69,195.69,4935.0,188.9614,189.3086,188.7203,188.7203,4935.0
2023-08-17 10:25:00,195.7,195.81,195.17,195.2,8729.0,188.73,188.836,188.2188,188.2478,8729.0
2023-08-17 10:30:00,195.28,195.58,195.12,195.17,5465.0,188.3249,188.6142,188.1706,188.2188,5465.0
2023-08-17 10:35:00,195.22,195.39,195.06,195.38,6250.0,188.2671,188.431,188.1127,188.4214,6250.0
2023-08-17 10:40:00,195.39,195.46,195.09,195.34,9585.0,188.431,188.4985,188.1417,188.3828,9585.0
2023-08-17 10:45:00,195.34,195.79,195.34,195.78,7784.0,188.3828,188.8167,188.3828,188.8071,7784.0
2023-08-17 10:50:00,195.82,196.04,195.77,195.87,7900.0,188.8457,189.0578,188.7975,188.8939,7900.0
2023-08-17 10:55:00,195.86,195.97,195.68,195.72,6063.0,188.8843,188.9903,188.7107,188.7492,6063.0
2023-08-17 11:00:00,195.73,195.73,195.1,195.19,7558.0,188.7589,188.7589,188.1513,188.2381,7558.0
2023-08-17 11:05:00,195.14,195.45,195.03,195.06,10557.0,188.1899,188.4889,188.0838,188.1127,10557.0
2023-08-17 11:10:00,195.06,195.29,194.86,194.98,7618.0,188.1127,188.3346,187.9199,188.0356,7618.0
2023-08-17 11:15:00,194.91,195.1,194.85,195.01,12760.0,187.9681,188.1513,187.9102,188.0645,12760.0
2023-08-17 11:20:00,194.95,195.31,194.89,195.31,8601.0,188.0067,188.3538,187.9488,188.3538,8601.0
2023-08-17 11:25:00,195.3,195.38,194.95,195.03,6365.0,188.3442,188.4214,188.0067,188.0838,6365.0
2023-08-17 11:30:00,195.09,195.12,194.59,194.94,11646.0,188.1417,188.1706,187.6595,187.997,11646.0
2023-08-17 11:35:00,194.88,194.96,194.6,194.77,10811.0,187.9392,188.0163,187.6691,187.8331,10811.0
2023-08-17 11:40:00,194.7,195.13,194.64,194.64,6911.0,187.7656,188.1803,187.7077,187.7077,6911.0
2023-08-17 11:45:00,194.71,194.74,194.44,194.44,4154.0,187.7752,187.8041,187.5148,187.5148,4154.0
2023-08-17 11:50:00,194.47,195.01,194.47,194.57,5874.0,187.5438,188.0645,187.5438,187.6402,5874.0
2023-08-17 11:55:00,194.39,195.07,194.38,195.05,3403.0,187.4666,188.1224,187.457,188.1031,3403.0
2023-08-17 12:00:00,195.07,195.07,194.72,194.95,8742.0,188.1224,188.1224,187.7849,188.0067,8742.0
2023-08-17 12:05:00,194.9,194.92,194.67,194.77,5432.0,187.9584,187.9777,187.7366,187.8331,5432.0
2023-08-17 12:10:00,194.84,195.09,194.84,194.96,5524.0,187.9006,188.1417,187.9006,188.0163,5524.0
2023-08-17 12:15:00,194.9,195.02,194.82,194.92,4573.0,187.9584,188.0742,187.8813,187.9777,4573.0
2023-08-17 12:20:00,194.86,195.33,194.83,195.33,4652.0,187.9199,188.3731,187.8909,188.3731,4652.0
2023-08-17 12:25:00,195.35,195.63,195.32,195.63,9538.0,188.3924,188.6624,188.3635,188.6624,9538.0
2023-08-17 12:30:00,195.64,195.69,195.51,195.51,5719.0,188.6721,188.7203,188.5467,188.5467,5719.0
2023-08-17 12:35:00,195.56,195.6,195.29,195.29,4392.0,188.5949,188.6335,188.3346,188.3346,4392.0
2023-08-17 12:40:00,195.3,195.55,195.3,195.55,4004.0,188.3442,188.5853,188.3442,188.5853,4004.0
2023-08-17 12:45:00,195.49,195.49,195.3,195.34,9719.0,188.5274,188.5274,188.3442,188.3828,9719.0
2023-08-17 12:50:00,195.36,195.91,195.35,195.88,7695.0,188.4021,188.9325,188.3924,188.9035,7695.0
2023-08-17 12:55:00,195.91,196.03,195.82,195.98,4474.0,188.9325,189.0482,188.8457,189.0,4474.0
2023-08-17 13:00:00,195.98,196.08,195.72,195.79,5887.0,189.0,189.0964,188.7492,188.8167,5887.0
2023-08-17 13:05:00,195.84,195.91,195.63,195.71,5490.0,188.865,188.9325,188.6624,188.7396,5490.0
2023-08-17 13:10:00,195.61,195.88,195.6,195.83,6056.0,188.6432,188.9035,188.6335,188.8553,6056.0
2023-08-17 13:15:00,195.86,195.91,195.58,195.63,8286.0,188.8843,188.9325,188.6142,188.6624,8286.0
2023-08-17 13:20:00,195.56,195.58,195.24,195.24,2516.0,188.5949,188.6142,188.2863,188.2863,2516.0
2023-08-17 13:25:00,195.36,195.39,195.24,195.38,3110.0,188.4021,188.431,188.2863,188.4214,3110.0
2023-08-17 13:30:00,195.29,195.31,195.15,195.2,4554.0,188.3346,188.3538,188.1995,188.2478,4554.0
2023-08-17 13:35:00,195.17,195.39,195.16,195.3,3811.0,188.2188,188.431,188.2092,188.3442,3811.0
2023-08-17 13:40:00,195.3,195.35,194.84,194.93,5957.0,188.3442,188.3924,187.9006,187.9874,5957.0
2023-08-17 13:45:00,194.87,195.19,194.87,195.08,3963.0,187.9295,188.2381,187.9295,188.132,3963.0
2023-08-17 13:50:00,195.06,195.32,195.06,195.22,4756.0,188.1127,188.3635,188.1127,188.2671,4756.0
2023-08-17 13:55:00,195.14,195.39,195.14,195.33,4417.0,188.1899,188.431,188.1899,188.3731,4417.0
2023-08-17 14:00:00,195.33,195.43,195.13,195.17,3836.0,188.3731,188.4696,188.1803,188.2188,3836.0
2023-08-17 14:05:00,195.08,195.27,194.94,195.17,4462.0,188.132,188.3153,187.997,188.2188,4462.0
2023-08-17 14:10:00,195.15,195.25,195.08,195.16,4090.0,188.1995,188.296,188.132,188.2092,4090.0
2023-08-17 14:15:00,195.11,195.22,194.98,195.2,9677.0,188.161,188.2671,188.0356,188.2478,9677.0
2023-08-17 14:20:00,195.18,195.26,194.97,195.21,9155.0,188.2285,188.3056,188.026,188.2574,9155.0
2023-08-17 14:25:00,195.18,195.3,195.16,195.23,2210.0,188.2285,188.3442,188.2092,188.2767,2210.0
2023-08-17 14:30:00,195.18,195.18,194.87,195.01,4860.0,188.2285,188.2285,187.9295,188.0645,4860.0
2023-08-17 14:35:00,194.96,195.0,194.7,194.93,3179.0,188.0163,188.0549,187.7656,187.9874,3179.0
2023-08-17 14:40:00,194.85,194.85,194.62,194.62,2021.0,187.9102,187.9102,187.6884,187.6884,2021.0
2023-08-17 14:45:00,194.66,194.66,194.32,194.52,6000.0,187.727,187.727,187.3991,187.592,6000.0
2023-08-17 14:50:00,194.63,194.94,194.56,194.66,9616.0,187.6981,187.997,187.6306,187.727,9616.0
2023-08-17 14:55:00,194.61,194.64,194.27,194.39,5797.0,187.6788,187.7077,187.3509,187.4666,5797.0
2023-08-17 15:00:00,194.35,194.71,194.22,194.23,4491.0,187.428,187.7752,187.3027,187.3123,4491.0
2023-08-17 15:05:00,194.28,194.48,194.0,194.03,8830.0,187.3605,187.5534,187.0905,187.1194,8830.0
2023-08-17 15:10:00,193.88,194.0,193.8,193.87,6402.0,186.9748,187.0905,186.8976,186.9651,6402.0
2023-08-17 15:15:00,193.82,194.11,193.61,194.03,12309.0,186.9169,187.1966,186.7144,187.1194,12309.0
2023-08-17 15:20:00,194.03,194.03,193.73,193.84,15536.0,187.1194,187.1194,186.8301,186.9362,15536.0
2023-08-17 15:25:00,193.86,194.39,193.85,194.35,12613.0,186.9555,187.4666,186.9458,187.428,12613.0
2023-08-17 15:30:00,194.39,194.43,193.83,193.99,11291.0,187.4666,187.5052,186.9266,187.0809,11291.0
2023-08-17 15:35:00,194.02,194.13,193.84,193.98,14120.0,187.1098,187.2159,186.9362,187.0712,14120.0
2023-08-17 15:40:00,194.03,194.28,193.9,193.9,16411.0,187.1194,187.3605,186.9941,186.9941,16411.0
2023-08-17 15:45:00,193.9,194.21,193.73,194.04,15609.0,186.9941,187.293,186.8301,187.1291,15609.0
2023-08-17 15:50:00,194.08,194.63,193.9,194.61,33188.0,187.1677,187.6981,186.9941,187.6788,33188.0
2023-08-17 15:55:00,194.51,194.66,194.18,194.36,125948.0,187.5823,187.727,187.2641,187.4377,125948.0
2023-08-18 09:30:00,192.55,193.16,192.4,193.16,51476.0,185.6921,186.2804,185.5475,186.2804,51476.0
2023-08-18 09:35:00,192.87,194.5,192.82,194.25,11349.0,186.0007,187.5727,185.9525,187.3316,11349.0
2023-08-18 09:40:00,194.19,194.98,194.12,194.42,29332.0,187.2737,188.0356,187.2062,187.4955,29332.0
2023-08-18 09:45:00,194.48,195.13,194.35,195.11,13863.0,187.5534,188.1803,187.428,188.161,13863.0
2023-08-18 09:50:00,195.13,195.46,194.5,194.59,58297.0,188.1803,188.4985,187.5727,187.6595,58297.0
2023-08-18 09:55:00,194.56,194.8,194.13,194.55,10242.0,187.6306,187.862,187.2159,187.6209,10242.0
2023-08-18 10:00:00,194.49,195.34,194.36,195.34,19843.0,187.5631,188.3828,187.4377,188.3828,19843.0
2023-08-18 10:05:00,195.24,195.67,195.2,195.55,11731.0,188.2863,188.701,188.2478,188.5853,11731.0
2023-08-18 10:10:00,195.56,196.03,195.32,196.0,18396.0,188.5949,189.0482,188.3635,189.0193,18396.0
2023-08-18 10:15:00,195.87,196.31,195.46,196.17,18086.0,188.8939,189.3182,188.4985,189.1832,18086.0
2023-08-18 10:20:00,196.24,196.32,195.96,196.02,5348.0,189.2507,189.3279,188.9807,189.0386,5348.0
2023-08-18 10:25:00,196.17,196.17,195.72,195.73,7101.0,189.1832,189.1832,188.7492,188.7589,7101.0
2023-08-18 10:30:00,195.72,195.83,195.45,195.61,9361.0,188.7492,188.8553,188.4889,188.6432,9361.0
2023-08-18 10:35:00,195.68,196.27,195.61,195.95,8150.0,188.7107,189.2797,188.6432,188.9711,8150.0
2023-08-18 10:40:00,195.94,195.94,195.51,195.75,8483.0,188.9614,188.9614,188.5467,188.7782,8483.0
2023-08-18 10:45:00,195.75,195.75,195.2,195.53,12914.0,188.7782,188.7782,188.2478,188.566,12914.0
2023-08-18 10:50:00,195.64,195.67,195.07,195.21,14273.0,188.6721,188.701,188.1224,188.2574,14273.0
2023-08-18 10:55:00,195.23,195.31,194.93,195.25,17233.0,188.2767,188.3538,187.9874,188.296,17233.0
2023-08-18 11:00:00,195.28,195.84,195.27,195.84,21483.0,188.3249,188.865,188.3153,188.865,21483.0
2023-08-18 11:05:00,195.85,195.88,195.34,195.4,8569.0,188.8746,188.9035,188.3828,188.4406,8569.0
2023-08-18 11:10:00,195.4,195.59,195.32,195.43,8432.0,188.4406,188.6239,188.3635,188.4696,8432.0
2023-08-18 11:15:00,195.53,195.86,195.47,195.48,5122.0,188.566,188.8843,188.5081,188.5178,5122.0
2023-08-18 11:20:00,195.48,195.62,195.3,195.53,4735.0,188.5178,188.6528,188.3442,188.566,4735.0
2023-08-18 11:25:00,195.43,195.43,195.09,195.09,6350.0,188.4696,188.4696,188.1417,188.1417,6350.0
2023-08-18 11:30:00,195.06,195.16,194.84,194.86,6124.0,188.1127,188.2092,187.9006,187.9199,6124.0
2023-08-18 11:35:00,194.74,195.01,194.66,194.68,3993.0,187.8041,188.0645,187.727,187.7463,3993.0
2023-08-18 11:40:00,194.72,195.08,194.41,195.05,7198.0,187.7849,188.132,187.4859,188.1031,7198.0
2023-08-18 11:45:00,194.99,195.06,194.9,194.9,4007.0,188.0452,188.1127,187.9584,187.9584,4007.0
2023-08-18 11:50:00,194.95,195.38,194.95,195.29,8492.0,188.0067,188.4214,188.0067,188.3346,8492.0
2023-08-18 11:55:00,195.23,195.73,195.23,195.59,10951.0,188.2767,188.7589,188.2767,188.6239,10951.0
2023-08-18 12:00:00,195.55,195.83,195.35,195.57,11983.0,188.5853,188.8553,188.3924,188.6046,11983.0
2023-08-18 12:05:00,195.44,195.68,195.43,195.6,5295.0,188.4792,188.7107,188.4696,188.6335,5295.0
2023-08-18 12:10:00,195.61,195.81,195.11,195.12,7835.0,188.6432,188.836,188.161,188.1706,7835.0
2023-08-18 12:15:00,195.16,195.36,195.07,195.22,6513.0,188.2092,188.4021,188.1224,188.2671,6513.0
2023-08-18 12:20:00,195.18,195.21,195.02,195.18,4728.0,188.2285,188.2574,188.0742,188.2285,4728.0
2023-08-18 12:25:00,195.21,195.26,194.99,195.02,4616.0,188.2574,188.3056,188.0452,188.0742,4616.0
2023-08-18 12:30:00,195.07,195.36,194.88,195.34,7300.0,188.1224,188.4021,187.9392,188.3828,7300.0
2023-08-18 12:35:00,195.36,195.47,195.08,195.39,8236.0,188.4021,188.5081,188.132,188.431,8236.0
2023-08-18 12:40:00,195.38,195.62,195.3,195.39,8181.0,188.4214,188.6528,188.3442,188.431,8181.0
2023-08-18 12:45:00,195.45,195.55,195.28,195.32,4100.0,188.4889,188.5853,188.3249,188.3635,4100.0
2023-08-18 12:50:00,195.33,195.62,195.24,195.62,6800.0,188.3731,188.6528,188.2863,188.6528,6800.0
2023-08-18 12:55:00,195.62,195.64,195.34,195.39,7710.0,188.6528,188.6721,188.3828,188.431,7710.0
2023-08-18 13:00:00,195.34,195.69,195.32,195.66,7393.0,188.3828,188.7203,188.3635,188.6914,7393.0
2023-08-18 13:05:00,195.63,195.82,195.46,195.63,11051.0,188.6624,188.8457,188.4985,188.6624,11051.0
2023-08-18 13:10:00,195.61,195.88,195.54,195.85,10560.0,188.6432,188.9035,188.5757,188.8746,10560.0
2023-08-18 13:15:00,195.88,195.94,195.66,195.73,6622.0,188.9035,188.9614,188.6914,188.7589,6622.0
2023-08-18 13:20:00,195.67,195.75,195.52,195.58,5696.0,188.701,188.7782,188.5564,188.6142,5696.0
2023-08-18 13:25:00,195.45,196.02,195.29,196.0,10912.0,188.4889,189.0386,188.3346,189.0193,10912.0
2023-08-18 13:30:00,196.03,196.1,195.67,195.83,6722.0,189.0482,189.1157,188.701,188.8553,6722.0
2023-08-18 13:35:00,195.84,195.99,195.65,195.75,9957.0,188.865,189.0096,188.6817,188.7782,9957.0
2023-08-18 13:40:00,195.67,196.01,195.66,195.99,5252.0,188.701,189.0289,188.6914,189.0096,5252.0
2023-08-18 13:45:00,195.97,196.11,195.86,195.96,5591.0,188.9903,189.1254,188.8843,188.9807,5591.0
2023-08-18 13:50:00,195.92,196.16,195.83,195.97,5400.0,188.9421,189.1736,188.8553,188.9903,5400.0
2023-08-18 13:55:00,196.03,196.09,195.9,196.09,5240.0,189.0482,189.1061,188.9228,189.1061,5240.0
2023-08-18 14:00:00,196.08,196.36,196.07,196.3,9711.0,189.0964,189.3664,189.0868,189.3086,9711.0
2023-08-18 14:05:00,196.28,196.34,196.16,196.26,5662.0,189.2893,189.3472,189.1736,189.27,5662.0
2023-08-18 14:10:00,196.26,196.35,196.09,196.34,6117.0,189.27,189.3568,189.1061,189.3472,6117.0
2023-08-18 14:15:00,196.26,196.57,196.19,196.5,38089.0,189.27,189.569,189.2025,189.5015,38089.0
2023-08-18 14:20:00,196.53,196.63,196.31,196.36,36831.0,189.5304,189.6268,189.3182,189.3664,36831.0
2023-08-18 14:25:00,196.36,196.52,196.31,196.5,10239.0,189.3664,189.5207,189.3182,189.5015,10239.0
2023-08-18 14:30:00,196.55,197.13,196.55,196.98,13621.0,189.5497,190.109,189.5497,189.9644,13621.0
2023-08-18 14:35:00,196.9,197.58,196.88,197.53,16234.0,189.8872,190.543,189.8679,190.4948,16234.0
2023-08-18 14:40:00,197.55,197.76,197.46,197.54,17414.0,190.5141,190.7166,190.4273,190.5044,17414.0
2023-08-18 14:45:00,197.56,197.79,197.52,197.59,8793.0,190.5237,190.7455,190.4851,190.5526,8793.0
2023-08-18 14:50:00,197.62,197.62,197.18,197.35,8247.0,190.5816,190.5816,190.1572,190.3212,8247.0
2023-08-18 14:55:00,197.34,197.55,197.2,197.31,8434.0,190.3115,190.5141,190.1765,190.2826,8434.0
2023-08-18 15:00:00,197.26,197.34,196.98,197.25,8847.0,190.2344,190.3115,189.9644,190.2248,8847.0
2023-08-18 15:05:00,197.26,197.44,197.18,197.19,7093.0,190.2344,190.408,190.1572,190.1669,7093.0
2023-08-18 15:10:00,197.22,197.25,196.95,197.06,9656.0,190.1958,190.2248,189.9354,190.0415,9656.0
2023-08-18 15:15:00,197.02,197.12,196.84,196.91,10754.0,190.0029,190.0994,189.8294,189.8969,10754.0
2023-08-18 15:20:00,196.99,197.11,196.84,196.91,8222.0,189.974,190.0897,189.8294,189.8969,8222.0
2023-08-18 15:25:00,196.96,197.06,196.81,196.87,12490.0,189.9451,190.0415,189.8004,189.8583,12490.0
2023-08-18 15:30:00,196.83,196.83,196.54,196.54,9559.0,189.8197,189.8197,189.54,189.54,9559.0
2023-08-18 15:35:00,196.55,196.61,196.36,196.61,16185.0,189.5497,189.6075,189.3664,189.6075,16185.0
2023-08-18 15:40:00,196.61,197.33,196.6,197.28,14533.0,189.6075,190.3019,189.5979,190.2537,14533.0
2023-08-18 15:45:00,197.24,197.73,197.15,197.15,17444.0,190.2151,190.6877,190.1283,190.1283,17444.0
2023-08-18 15:50:00,197.18,197.18,196.75,196.75,40088.0,190.1572,190.1572,189.7426,189.7426,40088.0
2023-08-18 15:55:00,196.81,196.82,196.32,196.58,104818.0,189.8004,189.8101,189.3279,189.5786,104818.0
2023-08-21 09:30:00,196.89,198.16,196.57,198.16,36023.0,189.8776,191.1023,189.569,191.1023,36023.0
2023-08-21 09:35:00,197.89,198.83,197.71,198.71,46251.0,190.842,191.7485,190.6684,191.6328,46251.0
2023-08-21 09:40:00,198.74,199.14,198.61,198.84,22262.0,191.6617,192.0474,191.5363,191.7581,22262.0
2023-08-21 09:45:00,198.88,199.37,198.6,199.09,25419.0,191.7967,192.2692,191.5267,191.9992,25419.0
2023-08-21 09:50:00,199.03,199.14,198.76,199.01,24981.0,191.9414,192.0474,191.681,191.9221,24981.0
2023-08-21 09:55:00,198.95,199.69,198.95,199.67,3060.0,191.8642,192.5778,191.8642,192.5586,3060.0
2023-08-21 10:00:00,199.79,199.79,199.12,199.23,4576.0,192.6743,192.6743,192.0281,192.1342,4576.0
2023-08-21 10:05:00,199.22,199.48,199.04,199.48,4657.0,192.1246,192.3753,191.951,192.3753,4657.0
2023-08-21 10:10:00,199.38,199.39,198.87,199.11,7445.0,192.2789,192.2885,191.7871,192.0185,7445.0
2023-08-21 10:15:00,199.05,199.19,198.9,199.19,8889.0,191.9606,192.0957,191.816,192.0957,8889.0
2023-08-21 10:20:00,199.19,199.29,198.93,198.95,6609.0,192.0957,192.1921,191.8449,191.8642,6609.0
2023-08-21 10:25:00,198.95,198.98,198.71,198.88,33236.0,191.8642,191.8931,191.6328,191.7967,33236.0
2023-08-21 10:30:00,198.94,199.55,198.75,199.43,12901.0,191.8546,192.4428,191.6713,192.3271,12901.0
2023-08-21 10:35:00,199.41,199.58,199.0,199.46,3185.0,192.3078,192.4718,191.9124,192.356,3185.0
2023-08-21 10:40:00,199.34,199.66,199.26,199.38,6075.0,192.2403,192.5489,192.1632,192.2789,6075.0
2023-08-21 10:45:00,199.35,199.6,199.34,199.41,5226.0,192.25,192.4911,192.2403,192.3078,5226.0
2023-08-21 10:50:00,199.51,199.51,198.95,199.33,4972.0,192.4043,192.4043,191.8642,192.2307,4972.0
2023-08-21 10:55:00,199.38,199.47,199.09,199.16,6243.0,192.2789,192.3657,191.9992,192.0667,6243.0
2023-08-21 11:00:00,199.14,199.39,199.09,199.22,6154.0,192.0474,192.2885,191.9992,192.1246,6154.0
2023-08-21 11:05:00,199.22,199.34,198.96,199.06,5687.0,192.1246,192.2403,191.8738,191.9703,5687.0
2023-08-21 11:10:00,199.0,199.18,198.75,199.06,10431.0,191.9124,192.086,191.6713,191.9703,10431.0
2023-08-21 11:15:00,198.98,199.2,198.81,199.16,5610.0,191.8931,192.1053,191.7292,192.0667,5610.0
2023-08-21 11:20:00,199.13,199.39,199.05,199.24,2300.0,192.0378,192.2885,191.9606,192.1439,2300.0
2023-08-21 11:25:00,199.23,199.27,199.15,199.19,3478.0,192.1342,192.1728,192.0571,192.0957,3478.0
2023-08-21 11:30:00,199.19,199.42,199.12,199.13,3767.0,192.0957,192.3175,192.0281,192.0378,3767.0
2023-08-21 11:35:00,199.2,199.2,198.91,199.18,7339.0,192.1053,192.1053,191.8256,192.086,7339.0
2023-08-21 11:40:00,199.08,199.13,198.93,199.04,8492.0,191.9896,192.0378,191.8449,191.951,8492.0
2023-08-21 11:45:00,198.9,199.33,198.9,199.21,6162.0,191.816,192.2307,191.816,192.1149,6162.0
2023-08-21 11:50:00,199.1,199.11,198.93,199.05,5301.0,192.0089,192.0185,191.8449,191.9606,5301.0
2023-08-21 11:55:00,198.99,199.05,198.78,198.96,9473.0,191.9028,191.9606,191.7003,191.8738,9473.0
2023-08-21 12:00:00,198.95,199.14,198.77,199.02,13425.0,191.8642,192.0474,191.6906,191.9317,13425.0
2023-08-21 12:05:00,199.06,199.21,198.82,198.99,6091.0,191.9703,192.1149,191.7388,191.9028,6091.0
2023-08-21 12:10:00,198.92,199.04,198.78,199.03,10109.0,191.8353,191.951,191.7003,191.9414,10109.0
2023-08-21 12:15:00,199.1,199.11,198.92,199.06,2413.0,192.0089,192.0185,191.8353,191.9703,2413.0
2023-08-21 12:20:00,199.14,199.53,199.14,199.48,2658.0,192.0474,192.4235,192.0474,192.3753,2658.0
2023-08-21 12:25:00,199.56,199.98,199.5,199.95,9231.0,192.4525,192.8575,192.3946,192.8286,9231.0
2023-08-21 12:30:00,199.9,199.95,199.38,199.55,9150.0,192.7804,192.8286,192.2789,192.4428,9150.0
2023-08-21 12:35:00,199.57,199.67,199.31,199.45,2740.0,192.4621,192.5586,192.2114,192.3464,2740.0
2023-08-21 12:40:00,199.5,199.84,199.5,199.75,3646.0,192.3946,192.7225,192.3946,192.6357,3646.0
2023-08-21 12:45:00,199.82,199.83,199.6,199.66,2359.0,192.7032,192.7129,192.4911,192.5489,2359.0
2023-08-21 12:50:00,199.67,199.67,199.47,199.47,2450.0,192.5586,192.5586,192.3657,192.3657,2450.0
2023-08-21 12:55:00,199.63,199.69,199.5,199.69,2375.0,192.52,192.5778,192.3946,192.5778,2375.0
2023-08-21 13:00:00,199.75,199.76,199.53,199.53,3544.0,192.6357,192.6454,192.4235,192.4235,3544.0
2023-08-21 13:05:00,199.53,200.0,199.52,199.96,6074.0,192.4235,192.8768,192.4139,192.8382,6074.0
2023-08-21 13:10:00,200.0,200.16,199.83,199.84,2019.0,192.8768,193.0311,192.7129,192.7225,2019.0
2023-08-21 13:15:00,199.92,200.29,199.9,200.29,2700.0,192.7997,193.1565,192.7804,193.1565,2700.0
2023-08-21 13:20:00,200.35,200.49,200.3,200.35,4533.0,193.2143,193.3494,193.1661,193.2143,4533.0
2023-08-21 13:25:00,200.42,200.82,200.42,200.76,8864.0,193.2818,193.6676,193.2818,193.6097,8864.0
2023-08-21 13:30:00,200.71,200.77,200.62,200.7,2887.0,193.5615,193.6194,193.4747,193.5519,2887.0
2023-08-21 13:35:00,200.69,200.82,200.63,200.64,4767.0,193.5422,193.6676,193.4844,193.494,4767.0
2023-08-21 13:40:00,200.68,200.95,200.68,200.93,5882.0,193.5326,193.793,193.5326,193.7737,5882.0
2023-08-21 13:45:00,200.95,201.11,200.95,201.07,2700.0,193.793,193.9473,193.793,193.9087,2700.0
2023-08-21 13:50:00,201.12,201.18,200.91,200.92,2202.0,193.9569,194.0148,193.7544,193.764,2202.0
2023-08-21 13:55:00,200.99,201.11,200.89,201.04,3941.0,193.8315,193.9473,193.7351,193.8798,3941.0
2023-08-21 14:00:00,201.13,201.32,201.03,201.32,11578.0,193.9666,194.1498,193.8701,194.1498,11578.0
2023-08-21 14:05:00,201.25,201.38,201.11,201.13,4771.0,194.0823,194.2077,193.9473,193.9666,4771.0
2023-08-21 14:10:00,201.18,201.45,201.15,201.38,4562.0,194.0148,194.2752,193.9858,194.2077,4562.0
2023-08-21 14:15:00,201.47,201.52,201.41,201.48,5990.0,194.2945,194.3427,194.2366,194.3041,5990.0
2023-08-21 14:20:00,201.53,201.65,201.34,201.48,22853.0,194.3523,194.468,194.1691,194.3041,22853.0
2023-08-21 14:25:00,201.56,201.73,201.47,201.73,4450.0,194.3812,194.5452,194.2945,194.5452,4450.0
2023-08-21 14:30:00,201.77,201.79,201.51,201.64,7040.0,194.5838,194.6031,194.333,194.4584,7040.0
2023-08-21 14:35:00,201.69,201.8,201.64,201.73,4798.0,194.5066,194.6127,194.4584,194.5452,4798.0
2023-08-21 14:40:00,201.75,202.02,201.69,201.86,11034.0,194.5645,194.8249,194.5066,194.6706,11034.0
2023-08-21 14:45:00,201.84,202.07,201.8,202.07,3357.0,194.6513,194.8731,194.6127,194.8731,3357.0
2023-08-21 14:50:00,202.05,202.21,201.93,202.19,5498.0,194.8538,195.0081,194.7381,194.9888,5498.0
2023-08-21 14:55:00,202.1,202.31,202.01,202.25,9884.0,194.902,195.1045,194.8152,195.0467,9884.0
2023-08-21 15:00:00,202.33,202.52,202.23,202.46,26057.0,195.1238,195.3071,195.0274,195.2492,26057.0
2023-08-21 15:05:00,202.48,202.55,202.19,202.34,17088.0,195.2685,195.336,194.9888,195.1335,17088.0
2023-08-21 15:10:00,202.34,202.53,202.33,202.47,10343.0,195.1335,195.3167,195.1238,195.2588,10343.0
2023-08-21 15:15:00,202.51,202.51,202.36,202.4,7267.0,195.2974,195.2974,195.1528,195.1913,7267.0
2023-08-21 15:20:00,202.34,202.47,202.26,202.37,11174.0,195.1335,195.2588,195.0563,195.1624,11174.0
2023-08-21 15:25:00,202.38,202.4,202.11,202.17,14247.0,195.172,195.1913,194.9117,194.9695,14247.0
2023-08-21 15:30:00,202.17,202.17,201.73,202.08,10481.0,194.9695,194.9695,194.5452,194.8827,10481.0
2023-08-21 15:35:00,202.1,202.26,201.95,202.14,8271.0,194.902,195.0563,194.7574,194.9406,8271.0
2023-08-21 15:40:00,202.16,202.33,202.09,202.09,12024.0,194.9599,195.1238,194.8924,194.8924,12024.0
2023-08-21 15:45:00,202.09,202.14,201.73,201.73,20163.0,194.8924,194.9406,194.5452,194.5452,20163.0
2023-08-21 15:50:00,201.73,202.19,201.65,202.08,35406.0,194.5452,194.9888,194.468,194.8827,35406.0
2023-08-21 15:55:00,201.97,202.15,201.35,201.62,85688.0,194.7766,194.9502,194.1787,194.4391,85688.0
2023-08-22 09:30:00,203.75,204.29,203.16,203.69,38664.0,196.4932,197.014,195.9243,196.4354,38664.0
2023-08-22 09:35:00,203.62,203.62,202.27,202.41,20226.0,196.3679,196.3679,195.066,195.201,20226.0
2023-08-22 09:40:00,202.46,203.0,202.32,202.98,30858.0,195.2492,195.77,195.1142,195.7507,30858.0
2023-08-22 09:45:00,202.93,202.93,202.35,202.74,21558.0,195.7025,195.7025,195.1431,195.5192,21558.0
2023-08-22 09:50:00,202.7,202.85,202.31,202.59,39071.0,195.4806,195.6253,195.1045,195.3746,39071.0
2023-08-22 09:55:00,202.5,202.88,202.37,202.59,25957.0,195.2878,195.6542,195.1624,195.3746,25957.0
2023-08-22 10:00:00,202.68,203.32,202.47,203.26,6954.0,195.4614,196.0786,195.2588,196.0207,6954.0
2023-08-22 10:05:00,203.18,203.25,202.89,202.91,6818.0,195.9435,196.0111,195.6639,195.6832,6818.0
2023-08-22 10:10:00,202.85,203.17,202.74,202.76,14131.0,195.6253,195.9339,195.5192,195.5385,14131.0
2023-08-22 10:15:00,202.81,202.92,202.45,202.88,7172.0,195.5867,195.6928,195.2395,195.6542,7172.0
2023-08-22 10:20:00,202.82,203.03,202.43,202.62,12379.0,195.5964,195.7989,195.2203,195.4035,12379.0
2023-08-22 10:25:00,202.59,202.7,202.37,202.52,6387.0,195.3746,195.4806,195.1624,195.3071,6387.0
2023-08-22 10:30:00,202.48,202.53,201.69,201.71,24866.0,195.2685,195.3167,194.5066,194.5259,24866.0
2023-08-22 10:35:00,201.73,202.05,201.61,202.04,5156.0,194.5452,194.8538,194.4295,194.8441,5156.0
2023-08-22 10:40:00,202.16,202.42,202.03,202.26,5067.0,194.9599,195.2106,194.8345,195.0563,5067.0
2023-08-22 10:45:00,202.22,202.22,201.92,202.14,5509.0,195.0177,195.0177,194.7284,194.9406,5509.0
2023-08-22 10:50:00,202.1,202.55,202.08,202.55,3082.0,194.902,195.336,194.8827,195.336,3082.0
2023-08-22 10:55:00,202.61,202.61,202.33,202.47,5092.0,195.3938,195.3938,195.1238,195.2588,5092.0
2023-08-22 11:00:00,202.55,202.55,202.1,202.21,4201.0,195.336,195.336,194.902,195.0081,4201.0
2023-08-22 11:05:00,202.12,202.12,201.72,201.72,3861.0,194.9213,194.9213,194.5355,194.5355,3861.0
2023-08-22 11:10:00,201.86,202.06,201.68,201.68,4500.0,194.6706,194.8634,194.497,194.497,4500.0
2023-08-22 11:15:00,201.54,201.67,201.38,201.62,4718.0,194.362,194.4873,194.2077,194.4391,4718.0
2023-08-22 11:20:00,201.71,201.88,201.63,201.63,6108.0,194.5259,194.6898,194.4488,194.4488,6108.0
2023-08-22 11:25:00,201.63,201.83,201.58,201.75,7586.0,194.4488,194.6416,194.4005,194.5645,7586.0
2023-08-22 11:30:00,201.86,201.86,201.67,201.81,6231.0,194.6706,194.6706,194.4873,194.6223,6231.0
2023-08-22 11:35:00,201.78,201.86,201.36,201.36,9044.0,194.5934,194.6706,194.1884,194.1884,9044.0
2023-08-22 11:40:00,201.4,201.4,200.98,201.01,4429.0,194.2269,194.2269,193.8219,193.8508,4429.0
2023-08-22 11:45:00,200.82,200.94,200.69,200.7,1850.0,193.6676,193.7833,193.5422,193.5519,1850.0
2023-08-22 11:50:00,200.84,200.89,200.12,200.14,7347.0,193.6869,193.7351,192.9925,193.0118,7347.0
2023-08-22 11:55:00,200.06,200.19,199.94,200.1,7151.0,192.9347,193.06,192.8189,192.9732,7151.0
2023-08-22 12:00:00,200.09,200.2,200.03,200.2,4756.0,192.9636,193.0697,192.9057,193.0697,4756.0
2023-08-22 12:05:00,200.16,200.35,200.09,200.09,2955.0,193.0311,193.2143,192.9636,192.9636,2955.0
2023-08-22 12:10:00,200.04,200.13,199.51,199.51,3205.0,192.9154,193.0022,192.4043,192.4043,3205.0
2023-08-22 12:15:00,199.59,199.65,199.36,199.52,4549.0,192.4814,192.5393,192.2596,192.4139,4549.0
2023-08-22 12:20:00,199.45,199.45,199.16,199.28,3889.0,192.3464,192.3464,192.0667,192.1824,3889.0
2023-08-22 12:25:00,199.12,199.39,199.11,199.39,2500.0,192.0281,192.2885,192.0185,192.2885,2500.0
2023-08-22 12:30:00,199.4,199.45,198.64,198.88,4600.0,192.2982,192.3464,191.5652,191.7967,4600.0
2023-08-22 12:35:00,198.84,199.52,198.76,199.52,8022.0,191.7581,192.4139,191.681,192.4139,8022.0
2023-08-22 12:40:00,199.4,199.49,199.35,199.35,4345.0,192.2982,192.385,192.25,192.25,4345.0
2023-08-22 12:45:00,199.44,199.6,199.36,199.39,3046.0,192.3368,192.4911,192.2596,192.2885,3046.0
2023-08-22 12:50:00,199.42,199.95,199.42,199.83,1429.0,192.3175,192.8286,192.3175,192.7129,1429.0
2023-08-22 12:55:00,199.71,199.77,199.45,199.45,3307.0,192.5971,192.655,192.3464,192.3464,3307.0
2023-08-22 13:00:00,199.43,199.43,199.0,199.02,3600.0,192.3271,192.3271,191.9124,191.9317,3600.0
2023-08-22 13:05:00,199.05,199.26,198.92,199.05,2578.0,191.9606,192.1632,191.8353,191.9606,2578.0
2023-08-22 13:10:00,199.13,199.13,198.72,198.72,4423.0,192.0378,192.0378,191.6424,191.6424,4423.0
2023-08-22 13:15:00,198.66,198.82,198.56,198.72,4915.0,191.5845,191.7388,191.4881,191.6424,4915.0
2023-08-22 13:20:00,198.77,198.94,198.71,198.75,4143.0,191.6906,191.8546,191.6328,191.6713,4143.0
2023-08-22 13:25:00,198.78,198.92,198.75,198.91,3533.0,191.7003,191.8353,191.6713,191.8256,3533.0
2023-08-22 13:30:00,198.86,199.1,198.86,199.08,4809.0,191.7774,192.0089,191.7774,191.9896,4809.0
2023-08-22 13:35:00,199.11,199.25,198.94,199.03,6195.0,192.0185,192.1535,191.8546,191.9414,6195.0
2023-08-22 13:40:00,199.0,199.07,198.82,199.0,3485.0,191.9124,191.9799,191.7388,191.9124,3485.0
2023-08-22 13:45:00,198.98,199.02,198.69,198.8,3824.0,191.8931,191.9317,191.6135,191.7195,3824.0
2023-08-22 13:50:00,198.71,198.86,198.61,198.72,2500.0,191.6328,191.7774,191.5363,191.6424,2500.0
2023-08-22 13:55:00,198.89,199.38,198.89,199.38,10422.0,191.8063,192.2789,191.8063,192.2789,10422.0
2023-08-22 14:00:00,199.24,199.26,199.02,199.02,3299.0,192.1439,192.1632,191.9317,191.9317,3299.0
2023-08-22 14:05:00,198.96,199.14,198.86,199.05,2772.0,191.8738,192.0474,191.7774,191.9606,2772.0
2023-08-22 14:10:00,199.02,199.09,198.73,198.73,3691.0,191.9317,191.9992,191.652,191.652,3691.0
2023-08-22 14:15:00,198.96,199.06,198.91,198.95,2708.0,191.8738,191.9703,191.8256,191.8642,2708.0
2023-08-22 14:20:00,198.99,199.19,198.99,199.19,1100.0,191.9028,192.0957,191.9028,192.0957,1100.0
2023-08-22 14:25:00,199.23,199.59,199.15,199.44,3360.0,192.1342,192.4814,192.0571,192.3368,3360.0
2023-08-22 14:30:00,199.42,199.72,199.42,199.72,2389.0,192.3175,192.6068,192.3175,192.6068,2389.0
2023-08-22 14:35:00,199.77,199.91,199.58,199.75,2278.0,192.655,192.79,192.4718,192.6357,2278.0
2023-08-22 14:40:00,199.77,199.77,199.56,199.69,1550.0,192.655,192.655,192.4525,192.5778,1550.0
2023-08-22 14:45:00,199.74,199.75,199.49,199.55,1113.0,192.6261,192.6357,192.385,192.4428,1113.0
2023-08-22 14:50:00,199.61,199.7,199.57,199.63,2551.0,192.5007,192.5875,192.4621,192.52,2551.0
2023-08-22 14:55:00,199.52,199.8,199.52,199.8,1250.0,192.4139,192.6839,192.4139,192.6839,1250.0
2023-08-22 15:00:00,199.78,199.95,199.78,199.83,2783.0,192.6646,192.8286,192.6646,192.7129,2783.0
2023-08-22 15:05:00,199.83,200.32,199.82,200.32,6530.0,192.7129,193.1854,192.7032,193.1854,6530.0
2023-08-22 15:10:00,200.32,200.8,200.32,200.8,5160.0,193.1854,193.6483,193.1854,193.6483,5160.0
2023-08-22 15:15:00,200.9,200.94,200.64,200.68,11415.0,193.7448,193.7833,193.494,193.5326,11415.0
2023-08-22 15:20:00,200.81,200.81,200.49,200.63,7873.0,193.658,193.658,193.3494,193.4844,7873.0
2023-08-22 15:25:00,200.63,200.68,199.87,200.07,7065.0,193.4844,193.5326,192.7514,192.9443,7065.0
2023-08-22 15:30:00,200.1,200.17,199.69,199.71,9243.0,192.9732,193.0408,192.5778,192.5971,9243.0
2023-08-22 15:35:00,199.7,199.73,199.16,199.16,7398.0,192.5875,192.6164,192.0667,192.0667,7398.0
2023-08-22 15:40:00,199.19,199.19,198.95,198.97,12326.0,192.0957,192.0957,191.8642,191.8835,12326.0
2023-08-22 15:45:00,199.02,199.13,198.94,199.09,12489.0,191.9317,192.0378,191.8546,191.9992,12489.0
2023-08-22 15:50:00,199.18,199.69,199.17,199.61,28043.0,192.086,192.5778,192.0764,192.5007,28043.0
2023-08-22 15:55:00,199.65,199.91,199.53,199.59,84703.0,192.5393,192.79,192.4235,192.4814,84703.0
2023-08-23 09:30:00,194.01,196.0,193.5,195.96,136105.0,187.1001,189.0193,186.6083,188.9807,136105.0
2023-08-23 09:35:00,195.82,196.48,194.87,195.43,54395.0,188.8457,189.4822,187.9295,188.4696,54395.0
2023-08-23 09:40:00,195.45,196.73,195.28,196.7,50936.0,188.4889,189.7233,188.3249,189.6943,50936.0
2023-08-23 09:45:00,196.96,198.13,196.64,197.81,18230.0,189.9451,191.0734,189.6365,190.7648,18230.0
2023-08-23 09:50:00,197.98,198.14,197.12,197.24,29865.0,190.9288,191.0831,190.0994,190.2151,29865.0
2023-08-23 09:55:00,197.21,198.55,197.21,198.35,18802.0,190.1862,191.4784,190.1862,191.2856,18802.0
2023-08-23 10:00:00,198.36,198.95,198.36,198.68,8689.0,191.2952,191.8642,191.2952,191.6038,8689.0
2023-08-23 10:05:00,198.63,198.97,198.21,198.68,10608.0,191.5556,191.8835,191.1506,191.6038,10608.0
2023-08-23 10:10:00,198.63,199.49,198.45,199.39,16736.0,191.5556,192.385,191.382,192.2885,16736.0
2023-08-23 10:15:00,199.3,199.3,198.68,199.02,12459.0,192.2017,192.2017,191.6038,191.9317,12459.0
2023-08-23 10:20:00,199.08,199.93,198.96,199.69,7283.0,191.9896,192.8093,191.8738,192.5778,7283.0
2023-08-23 10:25:00,199.76,200.05,199.67,199.98,19669.0,192.6454,192.925,192.5586,192.8575,19669.0
2023-08-23 10:30:00,199.9,199.98,199.41,199.59,23883.0,192.7804,192.8575,192.3078,192.4814,23883.0
2023-08-23 10:35:00,199.48,200.17,199.46,200.14,11058.0,192.3753,193.0408,192.356,193.0118,11058.0
2023-08-23 10:40:00,200.15,200.63,199.72,199.9,39050.0,193.0215,193.4844,192.6068,192.7804,39050.0
2023-08-23 10:45:00,199.87,199.93,199.49,199.84,21103.0,192.7514,192.8093,192.385,192.7225,21103.0
2023-08-23 10:50:00,199.76,200.74,199.73,200.33,26723.0,192.6454,193.5905,192.6164,193.1951,26723.0
2023-08-23 10:55:00,200.28,200.76,200.24,200.45,13577.0,193.1468,193.6097,193.1083,193.3108,13577.0
2023-08-23 11:00:00,200.51,200.65,200.32,200.57,7563.0,193.3686,193.5037,193.1854,193.4265,7563.0
2023-08-23 11:05:00,200.62,201.3,200.62,201.16,7595.0,193.4747,194.1305,193.4747,193.9955,7595.0
2023-08-23 11:10:00,201.17,201.69,201.06,201.56,8139.0,194.0051,194.5066,193.8991,194.3812,8139.0
2023-08-23 11:15:00,201.59,201.74,201.44,201.58,8207.0,194.4102,194.5548,194.2655,194.4005,8207.0
2023-08-23 11:20:00,201.55,201.55,200.91,201.05,8823.0,194.3716,194.3716,193.7544,193.8894,8823.0
2023-08-23 11:25:00,201.1,201.18,200.83,200.83,5380.0,193.9376,194.0148,193.6772,193.6772,5380.0
2023-08-23 11:30:00,200.83,201.29,200.83,200.91,11028.0,193.6772,194.1209,193.6772,193.7544,11028.0
2023-08-23 11:35:00,200.92,201.13,200.8,201.07,9357.0,193.764,193.9666,193.6483,193.9087,9357.0
2023-08-23 11:40:00,201.01,201.15,200.84,200.97,7199.0,193.8508,193.9858,193.6869,193.8123,7199.0
2023-08-23 11:45:00,200.98,201.38,200.97,201.05,3908.0,193.8219,194.2077,193.8123,193.8894,3908.0
2023-08-23 11:50:00,201.05,201.45,201.04,201.36,4476.0,193.8894,194.2752,193.8798,194.1884,4476.0
2023-08-23 11:55:00,201.43,201.74,201.31,201.62,6529.0,194.2559,194.5548,194.1401,194.4391,6529.0
2023-08-23 12:00:00,201.57,201.64,201.39,201.39,7957.0,194.3909,194.4584,194.2173,194.2173,7957.0
2023-08-23 12:05:00,201.36,201.63,201.26,201.44,15946.0,194.1884,194.4488,194.0919,194.2655,15946.0
2023-08-23 12:10:00,201.52,201.8,201.44,201.73,6928.0,194.3427,194.6127,194.2655,194.5452,6928.0
2023-08-23 12:15:00,201.73,201.73,201.39,201.6,5956.0,194.5452,194.5452,194.2173,194.4198,5956.0
2023-08-23 12:20:00,201.52,201.74,201.44,201.68,4267.0,194.3427,194.5548,194.2655,194.497,4267.0
2023-08-23 12:25:00,201.66,201.99,201.6,201.85,8818.0,194.4777,194.7959,194.4198,194.6609,8818.0
2023-08-23 12:30:00,201.8,201.8,201.47,201.68,5894.0,194.6127,194.6127,194.2945,194.497,5894.0
2023-08-23 12:35:00,201.73,201.76,201.59,201.72,2324.0,194.5452,194.5741,194.4102,194.5355,2324.0
2023-08-23 12:40:00,201.64,201.82,201.63,201.77,3599.0,194.4584,194.632,194.4488,194.5838,3599.0
2023-08-23 12:45:00,201.87,202.01,201.81,201.98,6856.0,194.6802,194.8152,194.6223,194.7863,6856.0
2023-08-23 12:50:00,201.98,202.28,201.86,202.03,6159.0,194.7863,195.0756,194.6706,194.8345,6159.0
2023-08-23 12:55:00,202.03,202.13,201.5,201.52,6937.0,194.8345,194.9309,194.3234,194.3427,6937.0
2023-08-23 13:00:00,201.56,201.81,201.44,201.81,4793.0,194.3812,194.6223,194.2655,194.6223,4793.0
2023-08-23 13:05:00,201.79,201.97,201.7,201.88,3821.0,194.6031,194.7766,194.5163,194.6898,3821.0
2023-08-23 13:10:00,201.98,201.98,201.52,201.52,3556.0,194.7863,194.7863,194.3427,194.3427,3556.0
2023-08-23 13:15:00,201.55,201.98,201.48,201.85,7695.0,194.3716,194.7863,194.3041,194.6609,7695.0
2023-08-23 13:20:00,201.78,201.8,201.63,201.64,4246.0,194.5934,194.6127,194.4488,194.4584,4246.0
2023-08-23 13:25:00,201.72,202.01,201.72,201.91,3684.0,194.5355,194.8152,194.5355,194.7188,3684.0
2023-08-23 13:30:00,201.83,202.03,201.72,201.73,2942.0,194.6416,194.8345,194.5355,194.5452,2942.0
2023-08-23 13:35:00,201.66,201.73,201.6,201.66,4205.0,194.4777,194.5452,194.4198,194.4777,4205.0
2023-08-23 13:40:00,201.66,201.9,201.59,201.9,4879.0,194.4777,194.7091,194.4102,194.7091,4879.0
2023-08-23 13:45:00,201.83,202.02,201.74,202.0,4493.0,194.6416,194.8249,194.5548,194.8056,4493.0
2023-08-23 13:50:00,202.0,202.09,201.89,201.94,2883.0,194.8056,194.8924,194.6995,194.7477,2883.0
2023-08-23 13:55:00,201.92,202.12,201.92,202.08,2454.0,194.7284,194.9213,194.7284,194.8827,2454.0
2023-08-23 14:00:00,202.02,202.06,201.95,201.99,2517.0,194.8249,194.8634,194.7574,194.7959,2517.0
2023-08-23 14:05:00,202.03,202.03,201.89,201.91,2914.0,194.8345,194.8345,194.6995,194.7188,2914.0
2023-08-23 14:10:00,201.89,201.99,201.86,201.9,3861.0,194.6995,194.7959,194.6706,194.7091,3861.0
2023-08-23 14:15:00,201.88,201.95,201.72,201.81,3442.0,194.6898,194.7574,194.5355,194.6223,3442.0
2023-08-23 14:20:00,201.78,201.79,201.57,201.77,5310.0,194.5934,194.6031,194.3909,194.5838,5310.0
2023-08-23 14:25:00,201.82,201.93,201.71,201.77,3158.0,194.632,194.7381,194.5259,194.5838,3158.0
2023-08-23 14:30:00,201.64,201.67,201.45,201.61,3827.0,194.4584,194.4873,194.2752,194.4295,3827.0
2023-08-23 14:35:00,201.53,201.6,200.91,201.12,10592.0,194.3523,194.4198,193.7544,193.9569,10592.0
2023-08-23 14:40:00,201.04,201.49,201.04,201.28,13196.0,193.8798,194.3137,193.8798,194.1112,13196.0
2023-08-23 14:45:00,201.17,201.36,201.17,201.31,3125.0,194.0051,194.1884,194.0051,194.1401,3125.0
2023-08-23 14:50:00,201.36,201.44,201.23,201.39,4251.0,194.1884,194.2655,194.063,194.2173,4251.0
2023-08-23 14:55:00,201.33,201.47,201.28,201.32,6699.0,194.1594,194.2945,194.1112,194.1498,6699.0
2023-08-23 15:00:00,201.31,201.6,201.1,201.59,6877.0,194.1401,194.4198,193.9376,194.4102,6877.0
2023-08-23 15:05:00,201.6,202.02,201.59,202.01,7954.0,194.4198,194.8249,194.4102,194.8152,7954.0
2023-08-23 15:10:00,202.02,202.02,201.76,201.81,11332.0,194.8249,194.8249,194.5741,194.6223,11332.0
2023-08-23 15:15:00,201.83,202.12,201.83,202.1,6575.0,194.6416,194.9213,194.6416,194.902,6575.0
2023-08-23 15:20:00,202.1,202.1,201.86,201.88,9489.0,194.902,194.902,194.6706,194.6898,9489.0
2023-08-23 15:25:00,201.88,202.15,201.72,202.15,10659.0,194.6898,194.9502,194.5355,194.9502,10659.0
2023-08-23 15:30:00,202.12,202.12,201.9,201.9,12326.0,194.9213,194.9213,194.7091,194.7091,12326.0
2023-08-23 15:35:00,201.91,202.16,201.83,201.89,11941.0,194.7188,194.9599,194.6416,194.6995,11941.0
2023-08-23 15:40:00,201.94,202.06,201.77,201.87,12811.0,194.7477,194.8634,194.5838,194.6802,12811.0
2023-08-23 15:45:00,201.82,202.09,201.73,201.77,16032.0,194.632,194.8924,194.5452,194.5838,16032.0
2023-08-23 15:50:00,201.67,201.77,200.95,200.99,40083.0,194.4873,194.5838,193.793,193.8315,40083.0
2023-08-23 15:55:00,201.11,201.22,200.76,201.09,86854.0,193.9473,194.0534,193.6097,193.928,86854.0
2023-08-24 09:30:00,203.27,203.29,199.18,199.68,42239.0,196.0303,196.0496,192.086,192.5682,42239.0
2023-08-24 09:35:00,199.62,200.26,199.38,200.25,42969.0,192.5103,193.1275,192.2789,193.1179,42969.0
2023-08-24 09:40:00,200.31,200.52,199.66,200.03,44780.0,193.1758,193.3783,192.5489,192.9057,44780.0
2023-08-24 09:45:00,200.3,200.93,199.91,200.8,25498.0,193.1661,193.7737,192.79,193.6483,25498.0
2023-08-24 09:50:00,200.8,201.01,200.33,200.93,6333.0,193.6483,193.8508,193.1951,193.7737,6333.0
2023-08-24 09:55:00,200.94,201.19,200.57,200.66,7510.0,193.7833,194.0244,193.4265,193.5133,7510.0
2023-08-24 10:00:00,200.8,200.95,200.31,200.66,9920.0,193.6483,193.793,193.1758,193.5133,9920.0
2023-08-24 10:05:00,200.52,200.55,199.83,200.04,24506.0,193.3783,193.4072,192.7129,192.9154,24506.0
2023-08-24 10:10:00,199.96,200.07,199.79,200.02,23266.0,192.8382,192.9443,192.6743,192.8961,23266.0
2023-08-24 10:15:00,199.95,200.41,199.27,200.38,33259.0,192.8286,193.2722,192.1728,193.2433,33259.0
2023-08-24 10:20:00,200.27,200.45,199.93,199.99,6074.0,193.1372,193.3108,192.8093,192.8672,6074.0
2023-08-24 10:25:00,200.0,200.11,199.57,199.58,21667.0,192.8768,192.9829,192.4621,192.4718,21667.0
2023-08-24 10:30:00,199.64,200.05,199.38,199.66,41781.0,192.5296,192.925,192.2789,192.5489,41781.0
2023-08-24 10:35:00,199.72,200.01,199.62,199.98,20064.0,192.6068,192.8865,192.5103,192.8575,20064.0
2023-08-24 10:40:00,199.93,200.16,199.44,199.44,17110.0,192.8093,193.0311,192.3368,192.3368,17110.0
2023-08-24 10:45:00,199.54,199.81,199.31,199.66,23411.0,192.4332,192.6936,192.2114,192.5489,23411.0
2023-08-24 10:50:00,199.59,200.01,199.51,199.93,21608.0,192.4814,192.8865,192.4043,192.8093,21608.0
2023-08-24 10:55:00,200.01,200.04,199.24,199.42,22561.0,192.8865,192.9154,192.1439,192.3175,22561.0
2023-08-24 11:00:00,199.42,199.46,198.87,199.1,44365.0,192.3175,192.356,191.7871,192.0089,44365.0
2023-08-24 11:05:00,198.81,199.03,197.65,198.15,18342.0,191.7292,191.9414,190.6105,191.0927,18342.0
2023-08-24 11:10:00,198.05,198.05,197.07,197.4,8125.0,190.9963,190.9963,190.0512,190.3694,8125.0
2023-08-24 11:15:00,197.38,198.04,197.37,197.66,7142.0,190.3501,190.9866,190.3405,190.6201,7142.0
2023-08-24 11:20:00,197.74,198.08,197.43,197.44,3491.0,190.6973,191.0252,190.3983,190.408,3491.0
2023-08-24 11:25:00,197.44,197.44,196.98,197.14,10798.0,190.408,190.408,189.9644,190.1187,10798.0
2023-08-24 11:30:00,196.91,197.08,196.49,196.66,4930.0,189.8969,190.0608,189.4918,189.6558,4930.0
2023-08-24 11:35:00,196.44,196.52,195.83,195.98,5227.0,189.4436,189.5207,188.8553,189.0,5227.0
2023-08-24 11:40:00,195.98,196.0,195.65,195.78,6300.0,189.0,189.0193,188.6817,188.8071,6300.0
2023-08-24 11:45:00,195.77,195.87,195.42,195.82,4409.0,188.7975,188.8939,188.4599,188.8457,4409.0
2023-08-24 11:50:00,195.82,195.99,195.33,195.42,5311.0,188.8457,189.0096,188.3731,188.4599,5311.0
2023-08-24 11:55:00,195.58,195.59,195.12,195.16,3339.0,188.6142,188.6239,188.1706,188.2092,3339.0
2023-08-24 12:00:00,195.22,195.35,195.0,195.02,4909.0,188.2671,188.3924,188.0549,188.0742,4909.0
2023-08-24 12:05:00,195.0,195.4,195.0,195.27,6543.0,188.0549,188.4406,188.0549,188.3153,6543.0
2023-08-24 12:10:00,195.22,195.85,195.22,195.82,6290.0,188.2671,188.8746,188.2671,188.8457,6290.0
2023-08-24 12:15:00,195.92,196.12,195.5,195.57,7268.0,188.9421,189.135,188.5371,188.6046,7268.0
2023-08-24 12:20:00,195.59,195.93,195.48,195.85,6544.0,188.6239,188.9518,188.5178,188.8746,6544.0
2023-08-24 12:25:00,195.93,196.01,195.53,195.53,5254.0,188.9518,189.0289,188.566,188.566,5254.0
2023-08-24 12:30:00,195.59,195.85,195.53,195.85,4038.0,188.6239,188.8746,188.566,188.8746,4038.0
2023-08-24 12:35:00,195.85,196.37,195.85,196.22,5915.0,188.8746,189.3761,188.8746,189.2314,5915.0
2023-08-24 12:40:00,196.29,196.65,196.22,196.41,9740.0,189.2989,189.6461,189.2314,189.4147,9740.0
2023-08-24 12:45:00,196.49,196.58,196.21,196.42,9732.0,189.4918,189.5786,189.2218,189.4243,9732.0
2023-08-24 12:50:00,196.56,196.74,196.21,196.21,4929.0,189.5593,189.7329,189.2218,189.2218,4929.0
2023-08-24 12:55:00,196.25,196.29,196.09,196.18,7249.0,189.2604,189.2989,189.1061,189.1929,7249.0
2023-08-24 13:00:00,196.27,196.32,195.75,195.75,2412.0,189.2797,189.3279,188.7782,188.7782,2412.0
2023-08-24 13:05:00,195.87,195.97,195.69,195.9,3598.0,188.8939,188.9903,188.7203,188.9228,3598.0
2023-08-24 13:10:00,195.86,196.08,195.56,195.59,6000.0,188.8843,189.0964,188.5949,188.6239,6000.0
2023-08-24 13:15:00,195.6,195.78,195.39,195.74,9418.0,188.6335,188.8071,188.431,188.7685,9418.0
2023-08-24 13:20:00,195.78,195.91,195.67,195.77,4215.0,188.8071,188.9325,188.701,188.7975,4215.0
2023-08-24 13:25:00,195.79,195.79,195.22,195.47,3042.0,188.8167,188.8167,188.2671,188.5081,3042.0
2023-08-24 13:30:00,195.64,195.77,195.46,195.49,2510.0,188.6721,188.7975,188.4985,188.5274,2510.0
2023-08-24 13:35:00,195.45,195.77,195.45,195.52,3566.0,188.4889,188.7975,188.4889,188.5564,3566.0
2023-08-24 13:40:00,195.73,195.73,195.29,195.29,3167.0,188.7589,188.7589,188.3346,188.3346,3167.0
2023-08-24 13:45:00,195.45,195.58,195.41,195.48,7600.0,188.4889,188.6142,188.4503,188.5178,7600.0
2023-08-24 13:50:00,195.4,195.6,195.32,195.37,3810.0,188.4406,188.6335,188.3635,188.4117,3810.0
2023-08-24 13:55:00,195.31,195.52,195.21,195.4,3200.0,188.3538,188.5564,188.2574,188.4406,3200.0
2023-08-24 14:00:00,195.52,195.78,195.49,195.65,3650.0,188.5564,188.8071,188.5274,188.6817,3650.0
2023-08-24 14:05:00,195.55,195.89,195.51,195.89,4099.0,188.5853,188.9132,188.5467,188.9132,4099.0
2023-08-24 14:10:00,195.85,196.06,195.8,196.02,2633.0,188.8746,189.0771,188.8264,189.0386,2633.0
2023-08-24 14:15:00,196.01,196.01,195.5,195.5,1600.0,189.0289,189.0289,188.5371,188.5371,1600.0
2023-08-24 14:20:00,195.53,195.9,195.5,195.88,3252.0,188.566,188.9228,188.5371,188.9035,3252.0
2023-08-24 14:25:00,195.79,195.87,195.66,195.87,1540.0,188.8167,188.8939,188.6914,188.8939,1540.0
2023-08-24 14:30:00,195.77,195.94,195.71,195.94,2700.0,188.7975,188.9614,188.7396,188.9614,2700.0
2023-08-24 14:35:00,195.86,196.0,195.33,195.37,3538.0,188.8843,189.0193,188.3731,188.4117,3538.0
2023-08-24 14:40:00,195.35,195.35,194.88,194.9,10751.0,188.3924,188.3924,187.9392,187.9584,10751.0
2023-08-24 14:45:00,194.96,195.43,194.95,194.97,9843.0,188.0163,188.4696,188.0067,188.026,9843.0
2023-08-24 14:50:00,194.97,195.2,194.75,194.76,7975.0,188.026,188.2478,187.8138,187.8234,7975.0
2023-08-24 14:55:00,194.66,195.23,194.65,194.97,7882.0,187.727,188.2767,187.7174,188.026,7882.0
2023-08-24 15:00:00,194.96,195.18,194.53,194.53,9270.0,188.0163,188.2285,187.6016,187.6016,9270.0
2023-08-24 15:05:00,194.66,194.72,194.19,194.2,19237.0,187.727,187.7849,187.2737,187.2834,19237.0
2023-08-24 15:10:00,194.11,194.43,194.06,194.17,20019.0,187.1966,187.5052,187.1484,187.2544,20019.0
2023-08-24 15:15:00,194.16,194.56,194.16,194.52,8920.0,187.2448,187.6306,187.2448,187.592,8920.0
2023-08-24 15:20:00,194.55,194.81,194.43,194.48,9320.0,187.6209,187.8717,187.5052,187.5534,9320.0
2023-08-24 15:25:00,194.53,194.7,194.3,194.42,9557.0,187.6016,187.7656,187.3798,187.4955,9557.0
2023-08-24 15:30:00,194.39,194.58,194.14,194.36,16284.0,187.4666,187.6498,187.2255,187.4377,16284.0
2023-08-24 15:35:00,194.34,194.36,193.86,193.98,19416.0,187.4184,187.4377,186.9555,187.0712,19416.0
2023-08-24 15:40:00,193.95,194.09,193.74,193.78,15897.0,187.0423,187.1773,186.8398,186.8783,15897.0
2023-08-24 15:45:00,193.75,193.8,193.28,193.7,32752.0,186.8494,186.8976,186.3961,186.8012,32752.0
2023-08-24 15:50:00,193.79,194.18,193.45,193.84,89040.0,186.888,187.2641,186.5601,186.9362,89040.0
2023-08-24 15:55:00,193.84,193.94,193.23,193.68,180733.0,186.9362,187.0326,186.3479,186.7819,180733.0
2023-08-25 09:30:00,194.81,195.77,194.66,194.87,17850.0,187.8717,188.7975,187.727,187.9295,17850.0
2023-08-25 09:35:00,195.01,195.59,194.34,194.34,10585.0,188.0645,188.6239,187.4184,187.4184,10585.0
2023-08-25 09:40:00,194.45,195.2,193.84,194.22,5503.0,187.5245,188.2478,186.9362,187.3027,5503.0
2023-08-25 09:45:00,194.45,194.48,193.89,194.39,14914.0,187.5245,187.5534,186.9844,187.4666,14914.0
2023-08-25 09:50:00,194.59,194.73,194.2,194.47,5285.0,187.6595,187.7945,187.2834,187.5438,5285.0
2023-08-25 09:55:00,194.38,194.89,194.38,194.78,5581.0,187.457,187.9488,187.457,187.8427,5581.0
2023-08-25 10:00:00,194.66,195.79,194.66,195.32,20221.0,187.727,188.8167,187.727,188.3635,20221.0
2023-08-25 10:05:00,195.06,195.11,193.85,193.93,18247.0,188.1127,188.161,186.9458,187.023,18247.0
2023-08-25 10:10:00,194.04,195.35,193.95,195.35,15210.0,187.1291,188.3924,187.0423,188.3924,15210.0
2023-08-25 10:15:00,195.47,196.14,194.42,194.43,7802.0,188.5081,189.1543,187.4955,187.5052,7802.0
2023-08-25 10:20:00,194.33,194.64,193.82,193.92,17588.0,187.4087,187.7077,186.9169,187.0134,17588.0
2023-08-25 10:25:00,193.92,194.16,193.59,193.86,46065.0,187.0134,187.2448,186.6951,186.9555,46065.0
2023-08-25 10:30:00,193.78,194.17,193.53,193.91,67603.0,186.8783,187.2544,186.6372,187.0037,67603.0
2023-08-25 10:35:00,193.99,194.13,193.4,193.95,55319.0,187.0809,187.2159,186.5119,187.0423,55319.0
2023-08-25 10:40:00,194.01,194.19,193.39,193.4,53675.0,187.1001,187.2737,186.5022,186.5119,53675.0
2023-08-25 10:45:00,193.41,193.56,193.09,193.53,44307.0,186.5215,186.6662,186.2129,186.6372,44307.0
2023-08-25 10:50:00,193.64,194.07,193.64,194.0,22774.0,186.7433,187.158,186.7433,187.0905,22774.0
2023-08-25 10:55:00,194.01,194.03,193.46,193.5,29330.0,187.1001,187.1194,186.5697,186.6083,29330.0
2023-08-25 11:00:00,193.44,193.51,193.1,193.25,15329.0,186.5504,186.618,186.2226,186.3672,15329.0
2023-08-25 11:05:00,193.21,194.19,193.2,194.19,9613.0,186.3286,187.2737,186.319,187.2737,9613.0
2023-08-25 11:10:00,194.31,194.61,193.6,193.78,9118.0,187.3895,187.6788,186.7047,186.8783,9118.0
2023-08-25 11:15:00,193.6,193.93,193.5,193.93,5888.0,186.7047,187.023,186.6083,187.023,5888.0
2023-08-25 11:20:00,193.94,193.94,193.61,193.77,5661.0,187.0326,187.0326,186.7144,186.8687,5661.0
2023-08-25 11:25:00,193.77,194.91,193.75,194.88,8918.0,186.8687,187.9681,186.8494,187.9392,8918.0
2023-08-25 11:30:00,194.81,194.87,194.0,194.87,9984.0,187.8717,187.9295,187.0905,187.9295,9984.0
2023-08-25 11:35:00,194.88,195.44,194.77,195.1,6501.0,187.9392,188.4792,187.8331,188.1513,6501.0
2023-08-25 11:40:00,195.03,195.38,194.41,194.62,13365.0,188.0838,188.4214,187.4859,187.6884,13365.0
2023-08-25 11:45:00,194.58,194.58,194.22,194.53,4372.0,187.6498,187.6498,187.3027,187.6016,4372.0
2023-08-25 11:50:00,194.49,194.67,194.04,194.2,5528.0,187.5631,187.7366,187.1291,187.2834,5528.0
2023-08-25 11:55:00,194.14,194.14,193.53,193.6,4524.0,187.2255,187.2255,186.6372,186.7047,4524.0
2023-08-25 12:00:00,193.72,194.09,193.72,193.94,6370.0,186.8205,187.1773,186.8205,187.0326,6370.0
2023-08-25 12:05:00,193.92,194.08,193.62,193.91,13480.0,187.0134,187.1677,186.724,187.0037,13480.0
2023-08-25 12:10:00,194.02,194.2,193.72,194.2,5175.0,187.1098,187.2834,186.8205,187.2834,5175.0
2023-08-25 12:15:00,194.17,194.32,193.92,194.06,4597.0,187.2544,187.3991,187.0134,187.1484,4597.0
2023-08-25 12:20:00,194.18,194.82,193.97,194.82,5539.0,187.2641,187.8813,187.0616,187.8813,5539.0
2023-08-25 12:25:00,194.7,194.96,194.7,194.94,3788.0,187.7656,188.0163,187.7656,187.997,3788.0
2023-08-25 12:30:00,194.89,195.06,194.63,194.63,6696.0,187.9488,188.1127,187.6981,187.6981,6696.0
2023-08-25 12:35:00,194.7,195.16,194.56,195.16,3438.0,187.7656,188.2092,187.6306,188.2092,3438.0
2023-08-25 12:40:00,195.12,195.35,195.02,195.09,4615.0,188.1706,188.3924,188.0742,188.1417,4615.0
2023-08-25 12:45:00,195.06,195.16,194.93,195.01,1908.0,188.1127,188.2092,187.9874,188.0645,1908.0
2023-08-25 12:50:00,194.97,194.97,194.54,194.61,3767.0,188.026,188.026,187.6113,187.6788,3767.0
2023-08-25 12:55:00,194.51,195.2,194.51,195.12,2993.0,187.5823,188.2478,187.5823,188.1706,2993.0
2023-08-25 13:00:00,195.06,195.34,195.03,195.25,4507.0,188.1127,188.3828,188.0838,188.296,4507.0
2023-08-25 13:05:00,195.08,195.36,195.01,195.09,7090.0,188.132,188.4021,188.0645,188.1417,7090.0
2023-08-25 13:10:00,195.1,195.33,194.79,195.28,3939.0,188.1513,188.3731,187.8524,188.3249,3939.0
2023-08-25 13:15:00,195.45,195.46,194.96,195.03,2357.0,188.4889,188.4985,188.0163,188.0838,2357.0
2023-08-25 13:20:00,194.98,195.01,194.59,194.61,4124.0,188.0356,188.0645,187.6595,187.6788,4124.0
2023-08-25 13:25:00,194.75,194.75,194.36,194.72,4292.0,187.8138,187.8138,187.4377,187.7849,4292.0
2023-08-25 13:30:00,194.76,194.78,194.18,194.18,2460.0,187.8234,187.8427,187.2641,187.2641,2460.0
2023-08-25 13:35:00,194.21,194.44,194.15,194.21,6280.0,187.293,187.5148,187.2352,187.293,6280.0
2023-08-25 13:40:00,194.3,194.74,194.26,194.74,4608.0,187.3798,187.8041,187.3412,187.8041,4608.0
2023-08-25 13:45:00,194.6,194.6,194.36,194.52,3308.0,187.6691,187.6691,187.4377,187.592,3308.0
2023-08-25 13:50:00,194.47,194.86,194.47,194.86,5160.0,187.5438,187.9199,187.5438,187.9199,5160.0
2023-08-25 13:55:00,195.01,195.07,194.87,195.02,5346.0,188.0645,188.1224,187.9295,188.0742,5346.0
2023-08-25 14:00:00,194.97,195.1,194.77,194.84,3565.0,188.026,188.1513,187.8331,187.9006,3565.0
2023-08-25 14:05:00,194.9,195.21,194.9,195.05,3454.0,187.9584,188.2574,187.9584,188.1031,3454.0
2023-08-25 14:10:00,195.0,195.45,194.85,195.44,4743.0,188.0549,188.4889,187.9102,188.4792,4743.0
2023-08-25 14:15:00,195.52,195.57,195.09,195.56,4628.0,188.5564,188.6046,188.1417,188.5949,4628.0
2023-08-25 14:20:00,195.5,195.99,195.5,195.85,4298.0,188.5371,189.0096,188.5371,188.8746,4298.0
2023-08-25 14:25:00,195.81,196.04,195.73,195.99,3337.0,188.836,189.0578,188.7589,189.0096,3337.0
2023-08-25 14:30:00,196.13,196.65,196.03,196.65,7485.0,189.1446,189.6461,189.0482,189.6461,7485.0
2023-08-25 14:35:00,196.73,196.83,196.41,196.48,8237.0,189.7233,189.8197,189.4147,189.4822,8237.0
2023-08-25 14:40:00,196.41,196.6,195.99,195.99,3446.0,189.4147,189.5979,189.0096,189.0096,3446.0
2023-08-25 14:45:00,195.97,196.25,195.86,196.17,4809.0,188.9903,189.2604,188.8843,189.1832,4809.0
2023-08-25 14:50:00,196.14,196.25,196.06,196.21,3001.0,189.1543,189.2604,189.0771,189.2218,3001.0
2023-08-25 14:55:00,196.3,196.54,196.27,196.28,4460.0,189.3086,189.54,189.2797,189.2893,4460.0
2023-08-25 15:00:00,196.31,196.64,196.01,196.14,9185.0,189.3182,189.6365,189.0289,189.1543,9185.0
2023-08-25 15:05:00,196.17,196.63,196.09,196.63,7472.0,189.1832,189.6268,189.1061,189.6268,7472.0
2023-08-25 15:10:00,196.68,196.83,196.34,196.4,5506.0,189.6751,189.8197,189.3472,189.405,5506.0
2023-08-25 15:15:00,196.34,196.8,196.34,196.67,6296.0,189.3472,189.7908,189.3472,189.6654,6296.0
2023-08-25 15:20:00,196.69,196.89,196.65,196.78,9553.0,189.6847,189.8776,189.6461,189.7715,9553.0
2023-08-25 15:25:00,196.77,196.85,196.47,196.49,6785.0,189.7618,189.839,189.4725,189.4918,6785.0
2023-08-25 15:30:00,196.49,196.58,196.36,196.37,6638.0,189.4918,189.5786,189.3664,189.3761,6638.0
2023-08-25 15:35:00,196.31,196.36,196.07,196.18,8605.0,189.3182,189.3664,189.0868,189.1929,8605.0
2023-08-25 15:40:00,196.18,196.35,196.0,196.33,11211.0,189.1929,189.3568,189.0193,189.3375,11211.0
2023-08-25 15:45:00,196.33,196.46,195.95,195.95,13403.0,189.3375,189.4629,188.9711,188.9711,13403.0
2023-08-25 15:50:00,195.9,196.2,195.55,195.84,35290.0,188.9228,189.2121,188.5853,188.865,35290.0
2023-08-25 15:55:00,195.95,196.32,195.94,196.15,123381.0,188.9711,189.3279,188.9614,189.1639,123381.0
2023-08-28 09:30:00,197.81,198.79,197.51,198.78,19026.0,190.7648,191.7099,190.4755,191.7003,19026.0
2023-08-28 09:35:00,198.81,199.54,198.72,198.79,11002.0,191.7292,192.4332,191.6424,191.7099,11002.0
2023-08-28 09:40:00,198.72,198.93,197.99,198.74,3317.0,191.6424,191.8449,190.9384,191.6617,3317.0
2023-08-28 09:45:00,198.75,199.32,198.43,198.69,8667.0,191.6713,192.221,191.3627,191.6135,8667.0
2023-08-28 09:50:00,198.6,198.71,197.61,198.66,2607.0,191.5267,191.6328,190.5719,191.5845,2607.0
2023-08-28 09:55:00,198.5,199.36,198.5,199.32,7153.0,191.4302,192.2596,191.4302,192.221,7153.0
2023-08-28 10:00:00,199.3,199.84,199.06,199.84,16591.0,192.2017,192.7225,191.9703,192.7225,16591.0
2023-08-28 10:05:00,199.94,200.71,199.94,200.59,15553.0,192.8189,193.5615,192.8189,193.4458,15553.0
2023-08-28 10:10:00,200.53,200.81,200.36,200.36,14082.0,193.3879,193.658,193.224,193.224,14082.0
2023-08-28 10:15:00,200.24,200.4,199.88,200.33,6541.0,193.1083,193.2626,192.7611,193.1951,6541.0
2023-08-28 10:20:00,200.28,200.51,200.21,200.48,7873.0,193.1468,193.3686,193.0793,193.3397,7873.0
2023-08-28 10:25:00,200.46,200.5,200.32,200.34,2704.0,193.3204,193.359,193.1854,193.2047,2704.0
2023-08-28 10:30:00,200.3,200.3,199.95,200.09,9676.0,193.1661,193.1661,192.8286,192.9636,9676.0
2023-08-28 10:35:00,200.1,200.26,199.92,199.93,5601.0,192.9732,193.1275,192.7997,192.8093,5601.0
2023-08-28 10:40:00,199.9,200.01,199.73,200.01,22867.0,192.7804,192.8865,192.6164,192.8865,22867.0
2023-08-28 10:45:00,199.98,200.2,199.85,199.96,7325.0,192.8575,193.0697,192.7321,192.8382,7325.0
2023-08-28 10:50:00,199.94,200.09,199.51,200.0,51028.0,192.8189,192.9636,192.4043,192.8768,51028.0
2023-08-28 10:55:00,200.08,200.22,199.9,200.17,9535.0,192.954,193.089,192.7804,193.0408,9535.0
2023-08-28 11:00:00,200.24,200.4,200.08,200.11,5934.0,193.1083,193.2626,192.954,192.9829,5934.0
2023-08-28 11:05:00,200.0,200.15,199.86,200.13,26321.0,192.8768,193.0215,192.7418,193.0022,26321.0
2023-08-28 11:10:00,200.04,200.21,199.92,199.94,6693.0,192.9154,193.0793,192.7997,192.8189,6693.0
2023-08-28 11:15:00,199.92,200.14,199.78,199.84,16288.0,192.7997,193.0118,192.6646,192.7225,16288.0
2023-08-28 11:20:00,199.87,200.1,199.85,199.97,15436.0,192.7514,192.9732,192.7321,192.8479,15436.0
2023-08-28 11:25:00,200.04,200.3,199.9,199.94,8211.0,192.9154,193.1661,192.7804,192.8189,8211.0
2023-08-28 11:30:00,199.92,200.14,199.89,200.04,10348.0,192.7997,193.0118,192.7707,192.9154,10348.0
2023-08-28 11:35:00,200.03,200.15,200.02,200.02,4605.0,192.9057,193.0215,192.8961,192.8961,4605.0
2023-08-28 11:40:00,200.03,200.17,199.5,199.6,7515.0,192.9057,193.0408,192.3946,192.4911,7515.0
2023-08-28 11:45:00,199.52,199.66,199.05,199.07,3371.0,192.4139,192.5489,191.9606,191.9799,3371.0
2023-08-28 11:50:00,198.99,199.05,198.69,198.92,2987.0,191.9028,191.9606,191.6135,191.8353,2987.0
2023-08-28 11:55:00,198.97,199.1,198.94,199.09,1544.0,191.8835,192.0089,191.8546,191.9992,1544.0
2023-08-28 12:00:00,198.94,199.05,198.76,198.81,2950.0,191.8546,191.9606,191.681,191.7292,2950.0
2023-08-28 12:05:00,198.95,198.95,198.51,198.7,1504.0,191.8642,191.8642,191.4399,191.6231,1504.0
2023-08-28 12:10:00,198.71,198.72,198.48,198.69,2592.0,191.6328,191.6424,191.4109,191.6135,2592.0
2023-08-28 12:15:00,198.65,198.87,198.64,198.81,2020.0,191.5749,191.7871,191.5652,191.7292,2020.0
2023-08-28 12:20:00,198.75,198.75,198.61,198.69,1652.0,191.6713,191.6713,191.5363,191.6135,1652.0
2023-08-28 12:25:00,198.42,198.88,198.38,198.82,2169.0,191.3531,191.7967,191.3145,191.7388,2169.0
2023-08-28 12:30:00,198.78,198.87,198.72,198.87,1475.0,191.7003,191.7871,191.6424,191.7871,1475.0
2023-08-28 12:35:00,198.78,199.11,198.6,199.11,3645.0,191.7003,192.0185,191.5267,192.0185,3645.0
2023-08-28 12:40:00,199.13,199.62,199.09,199.62,3026.0,192.0378,192.5103,191.9992,192.5103,3026.0
2023-08-28 12:45:00,199.63,199.75,199.46,199.51,3908.0,192.52,192.6357,192.356,192.4043,3908.0
2023-08-28 12:50:00,199.56,199.85,199.56,199.8,5334.0,192.4525,192.7321,192.4525,192.6839,5334.0
2023-08-28 12:55:00,199.85,200.0,199.84,199.98,1923.0,192.7321,192.8768,192.7225,192.8575,1923.0
2023-08-28 13:00:00,200.1,200.45,200.1,200.24,3461.0,192.9732,193.3108,192.9732,193.1083,3461.0
2023-08-28 13:05:00,200.43,200.79,200.42,200.46,9860.0,193.2915,193.6387,193.2818,193.3204,9860.0
2023-08-28 13:10:00,200.44,200.47,200.27,200.27,2199.0,193.3011,193.3301,193.1372,193.1372,2199.0
2023-08-28 13:15:00,200.31,200.56,200.22,200.51,1400.0,193.1758,193.4169,193.089,193.3686,1400.0
2023-08-28 13:20:00,200.54,200.7,200.54,200.59,2361.0,193.3976,193.5519,193.3976,193.4458,2361.0
2023-08-28 13:25:00,200.59,200.61,200.37,200.43,2400.0,193.4458,193.4651,193.2336,193.2915,2400.0
2023-08-28 13:30:00,200.44,200.47,200.21,200.21,2281.0,193.3011,193.3301,193.0793,193.0793,2281.0
2023-08-28 13:35:00,200.12,200.12,199.78,199.84,3500.0,192.9925,192.9925,192.6646,192.7225,3500.0
2023-08-28 13:40:00,199.86,199.97,199.81,199.81,1319.0,192.7418,192.8479,192.6936,192.6936,1319.0
2023-08-28 13:45:00,199.76,199.8,199.5,199.68,2000.0,192.6454,192.6839,192.3946,192.5682,2000.0
2023-08-28 13:50:00,199.63,199.68,199.26,199.26,5336.0,192.52,192.5682,192.1632,192.1632,5336.0
2023-08-28 13:55:00,199.07,199.07,198.26,198.51,9728.0,191.9799,191.9799,191.1988,191.4399,9728.0
2023-08-28 14:00:00,198.46,198.78,198.38,198.6,5013.0,191.3917,191.7003,191.3145,191.5267,5013.0
2023-08-28 14:05:00,198.53,198.81,198.5,198.79,2653.0,191.4592,191.7292,191.4302,191.7099,2653.0
2023-08-28 14:10:00,198.72,198.79,198.42,198.59,3171.0,191.6424,191.7099,191.3531,191.517,3171.0
2023-08-28 14:15:00,198.59,198.69,198.28,198.28,7243.0,191.517,191.6135,191.2181,191.2181,7243.0
2023-08-28 14:20:00,198.31,198.46,198.31,198.46,2806.0,191.247,191.3917,191.247,191.3917,2806.0
2023-08-28 14:25:00,198.47,198.47,198.16,198.3,4385.0,191.4013,191.4013,191.1023,191.2374,4385.0
2023-08-28 14:30:00,198.26,198.31,198.09,198.14,1853.0,191.1988,191.247,191.0348,191.0831,1853.0
2023-08-28 14:35:00,198.22,198.64,198.16,198.17,3899.0,191.1602,191.5652,191.1023,191.112,3899.0
2023-08-28 14:40:00,198.37,198.57,198.37,198.48,1636.0,191.3049,191.4977,191.3049,191.4109,1636.0
2023-08-28 14:45:00,198.48,198.54,198.4,198.51,1666.0,191.4109,191.4688,191.3338,191.4399,1666.0
2023-08-28 14:50:00,198.49,198.57,198.47,198.57,2334.0,191.4206,191.4977,191.4013,191.4977,2334.0
2023-08-28 14:55:00,198.69,198.69,198.37,198.5,1415.0,191.6135,191.6135,191.3049,191.4302,1415.0
2023-08-28 15:00:00,198.53,198.54,198.3,198.54,2277.0,191.4592,191.4688,191.2374,191.4688,2277.0
2023-08-28 15:05:00,198.56,198.83,198.46,198.79,2392.0,191.4881,191.7485,191.3917,191.7099,2392.0
2023-08-28 15:10:00,198.78,198.78,198.55,198.59,2144.0,191.7003,191.7003,191.4784,191.517,2144.0
2023-08-28 15:15:00,198.49,198.7,198.47,198.64,3064.0,191.4206,191.6231,191.4013,191.5652,3064.0
2023-08-28 15:20:00,198.63,198.63,198.41,198.55,3987.0,191.5556,191.5556,191.3434,191.4784,3987.0
2023-08-28 15:25:00,198.52,198.65,198.51,198.59,2639.0,191.4495,191.5749,191.4399,191.517,2639.0
2023-08-28 15:30:00,198.55,198.61,198.35,198.59,5014.0,191.4784,191.5363,191.2856,191.517,5014.0
2023-08-28 15:35:00,198.51,198.79,198.5,198.5,5758.0,191.4399,191.7099,191.4302,191.4302,5758.0
2023-08-28 15:40:00,198.57,198.74,198.5,198.71,6904.0,191.4977,191.6617,191.4302,191.6328,6904.0
2023-08-28 15:45:00,198.76,199.31,198.76,198.89,14253.0,191.681,192.2114,191.681,191.8063,14253.0
2023-08-28 15:50:00,198.87,199.47,198.85,199.4,32297.0,191.7871,192.3657,191.7678,192.2982,32297.0
2023-08-28 15:55:00,199.34,199.46,199.09,199.28,88727.0,192.2403,192.356,191.9992,192.1824,88727.0
2023-08-29 09:30:00,197.25,199.59,197.25,198.97,12896.0,190.2248,192.4814,190.2248,191.8835,12896.0
2023-08-29 09:35:00,198.82,199.72,198.8,199.1,6211.0,191.7388,192.6068,191.7195,192.0089,6211.0
2023-08-29 09:40:00,199.13,200.46,198.93,200.3,6879.0,192.0378,193.3204,191.8449,193.1661,6879.0
2023-08-29 09:45:00,200.44,201.39,200.43,201.39,7486.0,193.3011,194.2173,193.2915,194.2173,7486.0
2023-08-29 09:50:00,201.37,201.37,200.72,200.72,5021.0,194.198,194.198,193.5712,193.5712,5021.0
2023-08-29 09:55:00,200.86,201.19,200.74,201.15,4225.0,193.7062,194.0244,193.5905,193.9858,4225.0
2023-08-29 10:00:00,201.28,202.18,201.28,202.16,17374.0,194.1112,194.9792,194.1112,194.9599,17374.0
2023-08-29 10:05:00,202.1,202.23,201.86,201.94,18518.0,194.902,195.0274,194.6706,194.7477,18518.0
2023-08-29 10:10:00,201.84,202.2,201.66,202.17,13315.0,194.6513,194.9985,194.4777,194.9695,13315.0
2023-08-29 10:15:00,202.06,202.67,202.06,202.65,10977.0,194.8634,195.4517,194.8634,195.4324,10977.0
2023-08-29 10:20:00,202.73,203.24,202.55,203.23,6046.0,195.5096,196.0014,195.336,195.9918,6046.0
2023-08-29 10:25:00,203.15,203.47,202.93,203.32,5974.0,195.9146,196.2232,195.7025,196.0786,5974.0
2023-08-29 10:30:00,203.31,203.95,203.31,203.82,6474.0,196.0689,196.6861,196.0689,196.5608,6474.0
2023-08-29 10:35:00,203.82,204.0,203.4,203.61,10403.0,196.5608,196.7343,196.1557,196.3582,10403.0
2023-08-29 10:40:00,203.68,203.89,203.53,203.89,4455.0,196.4257,196.6283,196.2811,196.6283,4455.0
2023-08-29 10:45:00,203.82,204.0,203.6,203.99,4760.0,196.5608,196.7343,196.3486,196.7247,4760.0
2023-08-29 10:50:00,204.09,204.34,203.78,203.78,25014.0,196.8211,197.0622,196.5222,196.5222,25014.0
2023-08-29 10:55:00,203.76,203.93,203.46,203.83,11142.0,196.5029,196.6668,196.2136,196.5704,11142.0
2023-08-29 11:00:00,203.82,204.18,203.82,203.95,6425.0,196.5608,196.9079,196.5608,196.6861,6425.0
2023-08-29 11:05:00,203.96,204.36,203.83,203.86,13266.0,196.6958,197.0815,196.5704,196.5993,13266.0
2023-08-29 11:10:00,203.93,204.32,203.89,204.29,5031.0,196.6668,197.0429,196.6283,197.014,5031.0
2023-08-29 11:15:00,204.22,204.63,204.19,204.46,4456.0,196.9465,197.3419,196.9176,197.178,4456.0
2023-08-29 11:20:00,204.47,204.74,204.35,204.65,4702.0,197.1876,197.448,197.0719,197.3612,4702.0
2023-08-29 11:25:00,204.75,204.79,204.61,204.74,5508.0,197.4576,197.4962,197.3226,197.448,5508.0
2023-08-29 11:30:00,204.77,204.93,204.72,204.92,4283.0,197.4769,197.6312,197.4287,197.6216,4283.0
2023-08-29 11:35:00,204.87,205.33,204.87,205.25,19852.0,197.5734,198.017,197.5734,197.9398,19852.0
2023-08-29 11:40:00,205.24,205.3,205.1,205.17,5100.0,197.9302,197.988,197.7952,197.8627,5100.0
2023-08-29 11:45:00,205.17,205.24,204.62,204.77,6318.0,197.8627,197.9302,197.3323,197.4769,6318.0
2023-08-29 11:50:00,204.77,204.99,204.61,204.77,4455.0,197.4769,197.6891,197.3226,197.4769,4455.0
2023-08-29 11:55:00,204.75,205.04,204.58,204.86,14710.0,197.4576,197.7373,197.2937,197.5637,14710.0
2023-08-29 12:00:00,204.8,204.8,204.65,204.65,2000.0,197.5058,197.5058,197.3612,197.3612,2000.0
2023-08-29 12:05:00,204.65,204.81,204.56,204.74,4050.0,197.3612,197.5155,197.2744,197.448,4050.0
2023-08-29 12:10:00,204.74,204.82,204.63,204.74,5483.0,197.448,197.5251,197.3419,197.448,5483.0
2023-08-29 12:15:00,204.79,204.96,204.7,204.89,3780.0,197.4962,197.6602,197.4094,197.5926,3780.0
2023-08-29 12:20:00,204.8,205.24,204.76,205.22,3610.0,197.5058,197.9302,197.4673,197.9109,3610.0
2023-08-29 12:25:00,205.27,205.29,205.07,205.11,6269.0,197.9591,197.9784,197.7662,197.8048,6269.0
2023-08-29 12:30:00,205.11,205.16,204.88,205.07,4359.0,197.8048,197.853,197.583,197.7662,4359.0
2023-08-29 12:35:00,205.07,205.07,204.56,204.73,5460.0,197.7662,197.7662,197.2744,197.4383,5460.0
2023-08-29 12:40:00,204.73,204.99,204.73,204.99,4956.0,197.4383,197.6891,197.4383,197.6891,4956.0
2023-08-29 12:45:00,204.97,204.97,204.75,204.9,2142.0,197.6698,197.6698,197.4576,197.6023,2142.0
2023-08-29 12:50:00,204.98,205.07,204.9,205.06,2951.0,197.6794,197.7662,197.6023,197.7566,2951.0
2023-08-29 12:55:00,205.11,205.33,205.06,205.32,3125.0,197.8048,198.017,197.7566,198.0073,3125.0
2023-08-29 13:00:00,205.31,205.4,205.27,205.36,4700.0,197.9977,198.0845,197.9591,198.0459,4700.0
2023-08-29 13:05:00,205.38,205.77,205.38,205.64,6149.0,198.0652,198.4413,198.0652,198.3159,6149.0
2023-08-29 13:10:00,205.7,205.7,205.46,205.69,3491.0,198.3738,198.3738,198.1423,198.3642,3491.0
2023-08-29 13:15:00,205.68,205.68,205.41,205.54,3274.0,198.3545,198.3545,198.0941,198.2195,3274.0
2023-08-29 13:20:00,205.52,205.63,205.44,205.63,2313.0,198.2002,198.3063,198.1231,198.3063,2313.0
2023-08-29 13:25:00,205.55,205.55,205.27,205.33,2634.0,198.2291,198.2291,197.9591,198.017,2634.0
2023-08-29 13:30:00,205.36,205.54,205.29,205.54,2300.0,198.0459,198.2195,197.9784,198.2195,2300.0
2023-08-29 13:35:00,205.59,205.96,205.59,205.82,3455.0,198.2677,198.6245,198.2677,198.4895,3455.0
2023-08-29 13:40:00,205.81,205.82,205.65,205.78,2802.0,198.4799,198.4895,198.3256,198.4509,2802.0
2023-08-29 13:45:00,205.69,205.72,205.52,205.62,4114.0,198.3642,198.3931,198.2002,198.2966,4114.0
2023-08-29 13:50:00,205.7,205.78,205.31,205.49,5500.0,198.3738,198.4509,197.9977,198.1713,5500.0
2023-08-29 13:55:00,205.45,205.57,205.19,205.55,4906.0,198.1327,198.2484,197.882,198.2291,4906.0
2023-08-29 14:00:00,205.47,205.51,205.36,205.51,3270.0,198.152,198.1906,198.0459,198.1906,3270.0
2023-08-29 14:05:00,205.6,205.7,205.55,205.66,1615.0,198.2774,198.3738,198.2291,198.3352,1615.0
2023-08-29 14:10:00,205.66,205.73,205.33,205.33,7362.0,198.3352,198.4027,198.017,198.017,7362.0
2023-08-29 14:15:00,205.26,205.72,205.25,205.72,4325.0,197.9495,198.3931,197.9398,198.3931,4325.0
2023-08-29 14:20:00,205.77,205.81,205.45,205.5,4700.0,198.4413,198.4799,198.1327,198.1809,4700.0
2023-08-29 14:25:00,205.48,205.64,205.43,205.54,1700.0,198.1616,198.3159,198.1134,198.2195,1700.0
2023-08-29 14:30:00,205.56,205.85,205.56,205.83,3210.0,198.2388,198.5185,198.2388,198.4992,3210.0
2023-08-29 14:35:00,205.77,205.88,205.42,205.47,5037.0,198.4413,198.5474,198.1038,198.152,5037.0
2023-08-29 14:40:00,205.52,205.66,205.52,205.54,1960.0,198.2002,198.3352,198.2002,198.2195,1960.0
2023-08-29 14:45:00,205.61,205.71,205.3,205.3,10495.0,198.287,198.3834,197.988,197.988,10495.0
2023-08-29 14:50:00,205.33,205.67,205.16,205.67,12700.0,198.017,198.3449,197.853,198.3449,12700.0
2023-08-29 14:55:00,205.62,205.62,205.21,205.45,12565.0,198.2966,198.2966,197.9012,198.1327,12565.0
2023-08-29 15:00:00,205.5,205.5,205.02,205.15,6764.0,198.1809,198.1809,197.718,197.8434,6764.0
2023-08-29 15:05:00,205.12,205.53,205.12,205.53,7306.0,197.8145,198.2098,197.8145,198.2098,7306.0
2023-08-29 15:10:00,205.53,205.62,205.38,205.52,12589.0,198.2098,198.2966,198.0652,198.2002,12589.0
2023-08-29 15:15:00,205.53,205.67,205.41,205.67,3574.0,198.2098,198.3449,198.0941,198.3449,3574.0
2023-08-29 15:20:00,205.55,205.57,205.39,205.5,8365.0,198.2291,198.2484,198.0748,198.1809,8365.0
2023-08-29 15:25:00,205.51,205.57,205.27,205.51,14279.0,198.1906,198.2484,197.9591,198.1906,14279.0
2023-08-29 15:30:00,205.5,205.51,205.24,205.29,12051.0,198.1809,198.1906,197.9302,197.9784,12051.0
2023-08-29 15:35:00,205.31,205.55,205.28,205.33,10262.0,197.9977,198.2291,197.9688,198.017,10262.0
2023-08-29 15:40:00,205.33,205.61,205.32,205.48,11093.0,198.017,198.287,198.0073,198.1616,11093.0
2023-08-29 15:45:00,205.47,205.7,205.15,205.16,20487.0,198.152,198.3738,197.8434,197.853,20487.0
2023-08-29 15:50:00,205.23,205.37,205.1,205.21,39826.0,197.9205,198.0555,197.7952,197.9012,39826.0
2023-08-29 15:55:00,205.24,205.38,204.99,205.12,54307.0,197.9302,198.0652,197.6891,197.8145,54307.0
2023-08-30 09:30:00,204.64,204.95,203.27,203.79,15849.0,197.3515,197.6505,196.0303,196.5318,15849.0
2023-08-30 09:35:00,203.53,203.89,202.62,203.68,6624.0,196.2811,196.6283,195.4035,196.4257,6624.0
2023-08-30 09:40:00,203.51,203.51,202.37,202.59,5012.0,196.2618,196.2618,195.1624,195.3746,5012.0
2023-08-30 09:45:00,202.72,203.44,202.56,203.18,5208.0,195.4999,196.1943,195.3456,195.9435,5208.0
2023-08-30 09:50:00,203.21,204.21,203.21,204.21,4057.0,195.9725,196.9369,195.9725,196.9369,4057.0
2023-08-30 09:55:00,204.05,204.7,204.05,204.57,3500.0,196.7826,197.4094,196.7826,197.284,3500.0
2023-08-30 10:00:00,204.6,204.85,204.4,204.63,4029.0,197.313,197.5541,197.1201,197.3419,4029.0
2023-08-30 10:05:00,204.74,204.92,204.54,204.77,7496.0,197.448,197.6216,197.2551,197.4769,7496.0
2023-08-30 10:10:00,205.01,205.3,204.85,205.21,4726.0,197.7084,197.988,197.5541,197.9012,4726.0
2023-08-30 10:15:00,205.21,205.21,204.5,204.53,4339.0,197.9012,197.9012,197.2165,197.2455,4339.0
2023-08-30 10:20:00,204.43,204.43,203.53,203.53,9255.0,197.149,197.149,196.2811,196.2811,9255.0
2023-08-30 10:25:00,203.44,203.61,202.93,203.53,7100.0,196.1943,196.3582,195.7025,196.2811,7100.0
2023-08-30 10:30:00,203.68,204.62,203.68,204.57,1997.0,196.4257,197.3323,196.4257,197.284,1997.0
2023-08-30 10:35:00,204.7,204.7,204.14,204.46,4545.0,197.4094,197.4094,196.8694,197.178,4545.0
2023-08-30 10:40:00,204.33,204.56,204.02,204.56,4003.0,197.0526,197.2744,196.7536,197.2744,4003.0
2023-08-30 10:45:00,204.45,204.51,204.11,204.28,6000.0,197.1683,197.2262,196.8404,197.0044,6000.0
2023-08-30 10:50:00,204.18,204.65,204.14,204.65,3665.0,196.9079,197.3612,196.8694,197.3612,3665.0
2023-08-30 10:55:00,204.59,204.91,204.59,204.64,5699.0,197.3033,197.6119,197.3033,197.3515,5699.0
2023-08-30 11:00:00,204.56,204.69,203.98,204.3,6349.0,197.2744,197.3998,196.7151,197.0237,6349.0
2023-08-30 11:05:00,204.4,204.89,204.4,204.44,2600.0,197.1201,197.5926,197.1201,197.1587,2600.0
2023-08-30 11:10:00,204.54,204.59,204.17,204.17,5875.0,197.2551,197.3033,196.8983,196.8983,5875.0
2023-08-30 11:15:00,204.24,204.46,204.24,204.42,1500.0,196.9658,197.178,196.9658,197.1394,1500.0
2023-08-30 11:20:00,204.5,204.5,204.21,204.25,3292.0,197.2165,197.2165,196.9369,196.9754,3292.0
2023-08-30 11:25:00,204.17,204.21,204.0,204.17,3670.0,196.8983,196.9369,196.7343,196.8983,3670.0
2023-08-30 11:30:00,204.11,204.37,204.04,204.33,2800.0,196.8404,197.0912,196.7729,197.0526,2800.0
2023-08-30 11:35:00,204.39,205.06,204.34,204.75,7445.0,197.1105,197.7566,197.0622,197.4576,7445.0
2023-08-30 11:40:00,204.71,205.27,204.71,205.19,3494.0,197.4191,197.9591,197.4191,197.882,3494.0
2023-08-30 11:45:00,205.31,205.41,205.15,205.26,5523.0,197.9977,198.0941,197.8434,197.9495,5523.0
2023-08-30 11:50:00,205.26,205.61,205.2,205.61,19321.0,197.9495,198.287,197.8916,198.287,19321.0
2023-08-30 11:55:00,205.64,205.82,205.47,205.82,4219.0,198.3159,198.4895,198.152,198.4895,4219.0
2023-08-30 12:00:00,205.8,205.81,205.46,205.68,3254.0,198.4702,198.4799,198.1423,198.3545,3254.0
2023-08-30 12:05:00,205.73,205.8,205.43,205.67,3995.0,198.4027,198.4702,198.1134,198.3449,3995.0
2023-08-30 12:10:00,205.67,205.93,205.6,205.89,5014.0,198.3449,198.5956,198.2774,198.557,5014.0
2023-08-30 12:15:00,205.88,206.19,205.88,206.16,8452.0,198.5474,198.8463,198.5474,198.8174,8452.0
2023-08-30 12:20:00,206.15,206.17,205.88,205.94,9520.0,198.8078,198.8271,198.5474,198.6052,9520.0
2023-08-30 12:25:00,205.92,206.18,205.91,205.97,8695.0,198.586,198.8367,198.5763,198.6342,8695.0
2023-08-30 12:30:00,206.03,206.26,206.03,206.12,11262.0,198.692,198.9139,198.692,198.7788,11262.0
2023-08-30 12:35:00,206.19,206.19,205.8,205.84,7961.0,198.8463,198.8463,198.4702,198.5088,7961.0
2023-08-30 12:40:00,205.97,206.15,205.94,206.15,1199.0,198.6342,198.8078,198.6052,198.8078,1199.0
2023-08-30 12:45:00,206.11,206.25,205.83,205.94,4910.0,198.7692,198.9042,198.4992,198.6052,4910.0
2023-08-30 12:50:00,205.77,205.83,205.67,205.72,3800.0,198.4413,198.4992,198.3449,198.3931,3800.0
2023-08-30 12:55:00,205.73,205.95,205.62,205.95,3325.0,198.4027,198.6149,198.2966,198.6149,3325.0
2023-08-30 13:00:00,205.96,206.0,205.68,205.78,7178.0,198.6245,198.6631,198.3545,198.4509,7178.0
2023-08-30 13:05:00,205.71,205.8,205.62,205.64,6925.0,198.3834,198.4702,198.2966,198.3159,6925.0
2023-08-30 13:10:00,205.59,205.84,205.58,205.75,1900.0,198.2677,198.5088,198.2581,198.422,1900.0
2023-08-30 13:15:00,205.78,205.79,205.57,205.78,2535.0,198.4509,198.4606,198.2484,198.4509,2535.0
2023-08-30 13:20:00,205.84,205.95,205.61,205.63,3912.0,198.5088,198.6149,198.287,198.3063,3912.0
2023-08-30 13:25:00,205.64,205.79,205.47,205.57,3036.0,198.3159,198.4606,198.152,198.2484,3036.0
2023-08-30 13:30:00,205.63,205.96,205.63,205.95,5850.0,198.3063,198.6245,198.3063,198.6149,5850.0
2023-08-30 13:35:00,205.95,206.06,205.82,205.82,7632.0,198.6149,198.721,198.4895,198.4895,7632.0
2023-08-30 13:40:00,205.8,205.86,205.72,205.84,3681.0,198.4702,198.5281,198.3931,198.5088,3681.0
2023-08-30 13:45:00,205.77,205.89,205.7,205.89,4368.0,198.4413,198.557,198.3738,198.557,4368.0
2023-08-30 13:50:00,205.93,205.94,205.46,205.49,6300.0,198.5956,198.6052,198.1423,198.1713,6300.0
2023-08-30 13:55:00,205.55,205.55,205.02,205.45,4415.0,198.2291,198.2291,197.718,198.1327,4415.0
2023-08-30 14:00:00,205.43,205.47,205.23,205.41,17455.0,198.1134,198.152,197.9205,198.0941,17455.0
2023-08-30 14:05:00,205.46,205.6,205.33,205.6,9654.0,198.1423,198.2774,198.017,198.2774,9654.0
2023-08-30 14:10:00,205.61,205.92,205.39,205.92,3232.0,198.287,198.586,198.0748,198.586,3232.0
2023-08-30 14:15:00,205.97,206.03,205.63,205.7,8300.0,198.6342,198.692,198.3063,198.3738,8300.0
2023-08-30 14:20:00,205.63,205.76,205.6,205.62,1000.0,198.3063,198.4317,198.2774,198.2966,1000.0
2023-08-30 14:25:00,205.48,205.5,205.24,205.24,5582.0,198.1616,198.1809,197.9302,197.9302,5582.0
2023-08-30 14:30:00,205.32,205.58,205.32,205.58,4195.0,198.0073,198.2581,198.0073,198.2581,4195.0
2023-08-30 14:35:00,205.62,205.68,205.45,205.53,7403.0,198.2966,198.3545,198.1327,198.2098,7403.0
2023-08-30 14:40:00,205.56,206.01,205.56,205.95,5500.0,198.2388,198.6728,198.2388,198.6149,5500.0
2023-08-30 14:45:00,206.01,206.11,205.87,205.95,5685.0,198.6728,198.7692,198.5377,198.6149,5685.0
2023-08-30 14:50:00,206.0,206.18,205.94,205.95,5850.0,198.6631,198.8367,198.6052,198.6149,5850.0
2023-08-30 14:55:00,205.95,206.06,205.91,206.0,5630.0,198.6149,198.721,198.5763,198.6631,5630.0
2023-08-30 15:00:00,206.05,206.19,205.98,206.07,7386.0,198.7113,198.8463,198.6438,198.7306,7386.0
2023-08-30 15:05:00,206.18,206.23,205.96,205.97,9133.0,198.8367,198.8849,198.6245,198.6342,9133.0
2023-08-30 15:10:00,205.96,206.15,205.9,206.14,7107.0,198.6245,198.8078,198.5667,198.7981,7107.0
2023-08-30 15:15:00,206.12,206.12,205.93,205.94,6477.0,198.7788,198.7788,198.5956,198.6052,6477.0
2023-08-30 15:20:00,205.96,206.17,205.9,206.04,9993.0,198.6245,198.8271,198.5667,198.7017,9993.0
2023-08-30 15:25:00,206.0,206.12,205.86,205.87,15305.0,198.6631,198.7788,198.5281,198.5377,15305.0
2023-08-30 15:30:00,205.87,206.06,205.87,205.97,16533.0,198.5377,198.721,198.5377,198.6342,16533.0
2023-08-30 15:35:00,205.99,206.29,205.99,206.14,15299.0,198.6535,198.9428,198.6535,198.7981,15299.0
2023-08-30 15:40:00,206.14,206.22,205.91,205.99,16683.0,198.7981,198.8753,198.5763,198.6535,16683.0
2023-08-30 15:45:00,205.96,206.21,205.92,205.95,21028.0,198.6245,198.8656,198.586,198.6149,21028.0
2023-08-30 15:50:00,205.92,206.09,205.81,205.97,47845.0,198.586,198.7499,198.4799,198.6342,47845.0
2023-08-30 15:55:00,206.11,206.15,205.87,205.96,77905.0,198.7692,198.8078,198.5377,198.6245,77905.0
2023-08-31 09:30:00,205.27,206.0,204.63,205.19,15652.0,197.9591,198.6631,197.3419,197.882,15652.0
2023-08-31 09:35:00,205.19,205.33,204.8,205.07,6663.0,197.882,198.017,197.5058,197.7662,6663.0
2023-08-31 09:40:00,205.11,205.28,204.22,204.47,13251.0,197.8048,197.9688,196.9465,197.1876,13251.0
2023-08-31 09:45:00,204.38,204.73,203.39,204.26,18783.0,197.1008,197.4383,196.1461,196.9851,18783.0
2023-08-31 09:50:00,204.37,205.82,204.33,205.82,13830.0,197.0912,198.4895,197.0526,198.4895,13830.0
2023-08-31 09:55:00,205.8,206.48,205.62,206.48,4874.0,198.4702,199.126,198.2966,199.126,4874.0
2023-08-31 10:00:00,206.45,206.58,205.77,205.77,6954.0,199.0971,199.2225,198.4413,198.4413,6954.0
2023-08-31 10:05:00,206.0,206.35,205.55,206.18,17380.0,198.6631,199.0006,198.2291,198.8367,17380.0
2023-08-31 10:10:00,206.08,206.51,205.88,206.51,6260.0,198.7403,199.1549,198.5474,199.1549,6260.0
2023-08-31 10:15:00,206.59,206.61,206.34,206.54,3488.0,199.2321,199.2514,198.991,199.1839,3488.0
2023-08-31 10:20:00,206.62,206.67,206.27,206.32,15285.0,199.261,199.3092,198.9235,198.9717,15285.0
2023-08-31 10:25:00,206.36,206.87,206.36,206.76,5886.0,199.0103,199.5021,199.0103,199.396,5886.0
2023-08-31 10:30:00,206.84,207.62,206.79,207.54,4725.0,199.4732,200.2254,199.425,200.1483,4725.0
2023-08-31 10:35:00,207.56,207.57,207.27,207.46,16759.0,200.1675,200.1772,199.8879,200.0711,16759.0
2023-08-31 10:40:00,207.51,207.8,207.44,207.48,20008.0,200.1193,200.399,200.0518,200.0904,20008.0
2023-08-31 10:45:00,207.39,207.67,207.35,207.43,8291.0,200.0036,200.2736,199.965,200.0422,8291.0
2023-08-31 10:50:00,207.45,207.5,206.85,207.16,5523.0,200.0615,200.1097,199.4828,199.7818,5523.0
2023-08-31 10:55:00,207.09,207.29,206.9,207.22,8792.0,199.7143,199.9072,199.5311,199.8397,8792.0
2023-08-31 11:00:00,207.16,207.17,206.56,206.98,10381.0,199.7818,199.7914,199.2032,199.6082,10381.0
2023-08-31 11:05:00,206.91,206.91,206.56,206.76,3300.0,199.5407,199.5407,199.2032,199.396,3300.0
2023-08-31 11:10:00,206.79,207.14,206.73,206.91,7873.0,199.425,199.7625,199.3671,199.5407,7873.0
2023-08-31 11:15:00,206.95,207.13,206.84,207.13,3985.0,199.5793,199.7529,199.4732,199.7529,3985.0
2023-08-31 11:20:00,207.08,207.08,206.37,206.59,10032.0,199.7046,199.7046,199.0199,199.2321,10032.0
2023-08-31 11:25:00,206.44,206.72,206.27,206.67,4576.0,199.0874,199.3575,198.9235,199.3092,4576.0
2023-08-31 11:30:00,206.77,206.77,206.02,206.02,12601.0,199.4057,199.4057,198.6824,198.6824,12601.0
2023-08-31 11:35:00,205.93,206.25,205.93,206.08,9155.0,198.5956,198.9042,198.5956,198.7403,9155.0
2023-08-31 11:40:00,206.02,206.14,205.85,205.91,7721.0,198.6824,198.7981,198.5185,198.5763,7721.0
2023-08-31 11:45:00,205.77,206.0,205.59,205.79,12576.0,198.4413,198.6631,198.2677,198.4606,12576.0
2023-08-31 11:50:00,205.92,205.95,205.64,205.9,9349.0,198.586,198.6149,198.3159,198.5667,9349.0
2023-08-31 11:55:00,205.93,205.93,205.47,205.56,8812.0,198.5956,198.5956,198.152,198.2388,8812.0
2023-08-31 12:00:00,205.56,205.75,205.52,205.66,9156.0,198.2388,198.422,198.2002,198.3352,9156.0
2023-08-31 12:05:00,205.67,205.97,205.58,205.97,8155.0,198.3449,198.6342,198.2581,198.6342,8155.0
2023-08-31 12:10:00,205.97,206.16,205.81,205.83,5126.0,198.6342,198.8174,198.4799,198.4992,5126.0
2023-08-31 12:15:00,205.8,205.8,205.43,205.62,3630.0,198.4702,198.4702,198.1134,198.2966,3630.0
2023-08-31 12:20:00,205.64,205.79,205.01,205.16,6914.0,198.3159,198.4606,197.7084,197.853,6914.0
2023-08-31 12:25:00,205.34,205.4,205.25,205.31,2400.0,198.0266,198.0845,197.9398,197.9977,2400.0
2023-08-31 12:30:00,205.38,205.51,205.21,205.34,4844.0,198.0652,198.1906,197.9012,198.0266,4844.0
2023-08-31 12:35:00,205.44,205.54,205.24,205.38,6799.0,198.1231,198.2195,197.9302,198.0652,6799.0
2023-08-31 12:40:00,205.55,205.57,205.26,205.27,4831.0,198.2291,198.2484,197.9495,197.9591,4831.0
2023-08-31 12:45:00,205.25,205.25,204.92,204.92,4790.0,197.9398,197.9398,197.6216,197.6216,4790.0
2023-08-31 12:50:00,204.98,205.49,204.98,205.45,8859.0,197.6794,198.1713,197.6794,198.1327,8859.0
2023-08-31 12:55:00,205.56,205.6,205.36,205.46,9613.0,198.2388,198.2774,198.0459,198.1423,9613.0
2023-08-31 13:00:00,205.52,205.68,205.45,205.61,11089.0,198.2002,198.3545,198.1327,198.287,11089.0
2023-08-31 13:05:00,205.6,205.71,205.52,205.68,9741.0,198.2774,198.3834,198.2002,198.3545,9741.0
2023-08-31 13:10:00,205.63,206.02,205.63,205.94,11637.0,198.3063,198.6824,198.3063,198.6052,11637.0
2023-08-31 13:15:00,205.98,206.16,205.91,206.06,13271.0,198.6438,198.8174,198.5763,198.721,13271.0
2023-08-31 13:20:00,206.06,206.09,205.9,205.99,24495.0,198.721,198.7499,198.5667,198.6535,24495.0
2023-08-31 13:25:00,205.98,206.13,205.82,205.96,11935.0,198.6438,198.7885,198.4895,198.6245,11935.0
2023-08-31 13:30:00,205.92,206.04,205.72,205.83,8423.0,198.586,198.7017,198.3931,198.4992,8423.0
2023-08-31 13:35:00,205.84,205.85,205.59,205.7,6409.0,198.5088,198.5185,198.2677,198.3738,6409.0
2023-08-31 13:40:00,205.7,205.83,205.63,205.83,10717.0,198.3738,198.4992,198.3063,198.4992,10717.0
2023-08-31 13:45:00,205.75,205.76,205.4,205.42,5065.0,198.422,198.4317,198.0845,198.1038,5065.0
2023-08-31 13:50:00,205.46,205.64,205.33,205.44,5939.0,198.1423,198.3159,198.017,198.1231,5939.0
2023-08-31 13:55:00,205.37,205.58,205.37,205.57,4264.0,198.0555,198.2581,198.0555,198.2484,4264.0
2023-08-31 14:00:00,205.59,205.7,205.49,205.56,5154.0,198.2677,198.3738,198.1713,198.2388,5154.0
2023-08-31 14:05:00,205.56,205.89,205.56,205.76,15418.0,198.2388,198.557,198.2388,198.4317,15418.0
2023-08-31 14:10:00,205.7,205.84,205.65,205.69,7992.0,198.3738,198.5088,198.3256,198.3642,7992.0
2023-08-31 14:15:00,205.67,205.92,205.67,205.8,8205.0,198.3449,198.586,198.3449,198.4702,8205.0
2023-08-31 14:20:00,205.76,205.85,205.61,205.8,13837.0,198.4317,198.5185,198.287,198.4702,13837.0
2023-08-31 14:25:00,205.76,205.77,205.49,205.6,33177.0,198.4317,198.4413,198.1713,198.2774,33177.0
2023-08-31 14:30:00,205.67,206.06,205.63,205.82,53524.0,198.3449,198.721,198.3063,198.4895,53524.0
2023-08-31 14:35:00,205.83,205.93,205.6,205.62,10051.0,198.4992,198.5956,198.2774,198.2966,10051.0
2023-08-31 14:40:00,205.68,205.76,205.45,205.48,8794.0,198.3545,198.4317,198.1327,198.1616,8794.0
2023-08-31 14:45:00,205.49,205.75,205.48,205.64,6990.0,198.1713,198.422,198.1616,198.3159,6990.0
2023-08-31 14:50:00,205.6,205.77,205.59,205.74,3358.0,198.2774,198.4413,198.2677,198.4124,3358.0
2023-08-31 14:55:00,205.69,205.74,205.58,205.66,6318.0,198.3642,198.4124,198.2581,198.3352,6318.0
2023-08-31 15:00:00,205.62,205.72,205.53,205.62,12877.0,198.2966,198.3931,198.2098,198.2966,12877.0
2023-08-31 15:05:00,205.61,205.65,205.55,205.62,9421.0,198.287,198.3256,198.2291,198.2966,9421.0
2023-08-31 15:10:00,205.65,205.77,205.61,205.75,14021.0,198.3256,198.4413,198.287,198.422,14021.0
2023-08-31 15:15:00,205.71,205.84,205.69,205.78,21799.0,198.3834,198.5088,198.3642,198.4509,21799.0
2023-08-31 15:20:00,205.78,205.92,205.64,205.66,14235.0,198.4509,198.586,198.3159,198.3352,14235.0
2023-08-31 15:25:00,205.61,205.68,205.47,205.57,14102.0,198.287,198.3545,198.152,198.2484,14102.0
2023-08-31 15:30:00,205.63,205.67,205.47,205.51,9995.0,198.3063,198.3449,198.152,198.1906,9995.0
2023-08-31 15:35:00,205.5,205.53,205.32,205.39,8642.0,198.1809,198.2098,198.0073,198.0748,8642.0
2023-08-31 15:40:00,205.43,205.66,205.34,205.38,15707.0,198.1134,198.3352,198.0266,198.0652,15707.0
2023-08-31 15:45:00,205.38,205.47,205.12,205.13,19568.0,198.0652,198.152,197.8145,197.8241,19568.0
2023-08-31 15:50:00,205.21,205.92,205.21,205.73,248527.0,197.9012,198.586,197.9012,198.4027,248527.0
2023-08-31 15:55:00,205.77,206.38,205.64,205.67,142027.0,198.4413,199.0296,198.3159,198.3449,142027.0
2023-09-01 09:30:00,207.42,208.0,206.77,207.68,20176.0,200.0325,200.5919,199.4057,200.2833,20176.0
2023-09-01 09:35:00,207.68,207.68,206.59,206.68,23428.0,200.2833,200.2833,199.2321,199.3189,23428.0
2023-09-01 09:40:00,206.65,206.93,206.11,206.93,14662.0,199.29,199.56,198.7692,199.56,14662.0
2023-09-01 09:45:00,206.78,206.78,205.46,205.5,4900.0,199.4153,199.4153,198.1423,198.1809,4900.0
2023-09-01 09:50:00,205.37,205.7,205.32,205.49,4566.0,198.0555,198.3738,198.0073,198.1713,4566.0
2023-09-01 09:55:00,205.57,206.29,205.57,206.28,5154.0,198.2484,198.9428,198.2484,198.9331,5154.0
2023-09-01 10:00:00,206.21,206.35,205.32,206.34,5368.0,198.8656,199.0006,198.0073,198.991,5368.0
2023-09-01 10:05:00,206.37,206.73,206.03,206.65,6797.0,199.0199,199.3671,198.692,199.29,6797.0
2023-09-01 10:10:00,206.57,207.08,206.55,206.87,16526.0,199.2128,199.7046,199.1935,199.5021,16526.0
2023-09-01 10:15:00,206.86,207.29,206.76,207.26,4859.0,199.4925,199.9072,199.396,199.8782,4859.0
2023-09-01 10:20:00,207.18,207.22,206.66,206.84,8338.0,199.8011,199.8397,199.2996,199.4732,8338.0
2023-09-01 10:25:00,206.93,207.37,206.76,207.37,10457.0,199.56,199.9843,199.396,199.9843,10457.0
2023-09-01 10:30:00,207.21,207.23,206.55,206.59,13009.0,199.83,199.8493,199.1935,199.2321,13009.0
2023-09-01 10:35:00,206.55,207.12,206.55,207.04,4744.0,199.1935,199.7432,199.1935,199.6661,4744.0
2023-09-01 10:40:00,207.0,207.2,206.9,207.13,5014.0,199.6275,199.8204,199.5311,199.7529,5014.0
2023-09-01 10:45:00,207.08,207.28,206.62,206.7,10003.0,199.7046,199.8975,199.261,199.3382,10003.0
2023-09-01 10:50:00,206.64,207.01,206.6,206.65,5090.0,199.2803,199.6371,199.2417,199.29,5090.0
2023-09-01 10:55:00,206.64,206.91,206.47,206.81,16971.0,199.2803,199.5407,199.1164,199.4443,16971.0
2023-09-01 11:00:00,206.82,207.34,206.82,207.19,6021.0,199.4539,199.9554,199.4539,199.8107,6021.0
2023-09-01 11:05:00,207.2,207.59,207.08,207.59,29521.0,199.8204,200.1965,199.7046,200.1965,29521.0
2023-09-01 11:10:00,207.62,207.81,207.53,207.68,15252.0,200.2254,200.4086,200.1386,200.2833,15252.0
2023-09-01 11:15:00,207.75,208.14,207.72,208.02,14146.0,200.3508,200.7269,200.3219,200.6112,14146.0
2023-09-01 11:20:00,207.96,208.27,207.88,208.06,6209.0,200.5533,200.8523,200.4762,200.6497,6209.0
2023-09-01 11:25:00,208.13,208.15,207.86,207.95,11435.0,200.7172,200.7365,200.4569,200.5437,11435.0
2023-09-01 11:30:00,207.91,208.24,207.81,208.19,12728.0,200.5051,200.8233,200.4086,200.7751,12728.0
2023-09-01 11:35:00,208.23,208.23,208.04,208.13,4799.0,200.8137,200.8137,200.6305,200.7172,4799.0
2023-09-01 11:40:00,208.07,208.3,207.98,208.25,5139.0,200.6594,200.8812,200.5726,200.833,5139.0
2023-09-01 11:45:00,208.18,208.18,207.92,208.01,7521.0,200.7655,200.7655,200.5147,200.6015,7521.0
2023-09-01 11:50:00,208.01,208.33,207.93,208.33,10138.0,200.6015,200.9101,200.5244,200.9101,10138.0
2023-09-01 11:55:00,208.31,208.44,208.2,208.33,4740.0,200.8908,201.0162,200.7848,200.9101,4740.0
2023-09-01 12:00:00,208.28,208.29,207.94,207.95,6215.0,200.8619,200.8715,200.534,200.5437,6215.0
2023-09-01 12:05:00,208.03,208.42,208.03,208.26,5990.0,200.6208,200.9969,200.6208,200.8426,5990.0
2023-09-01 12:10:00,208.23,208.6,208.23,208.51,4200.0,200.8137,201.1705,200.8137,201.0837,4200.0
2023-09-01 12:15:00,208.49,208.76,208.49,208.7,3739.0,201.0644,201.3248,201.0644,201.2669,3739.0
2023-09-01 12:20:00,208.7,209.08,208.66,209.08,5189.0,201.2669,201.6334,201.2284,201.6334,5189.0
2023-09-01 12:25:00,209.13,209.31,209.07,209.09,6965.0,201.6816,201.8552,201.6238,201.6431,6965.0
2023-09-01 12:30:00,209.05,209.15,208.9,208.96,3337.0,201.6045,201.7009,201.4598,201.5177,3337.0
2023-09-01 12:35:00,208.94,208.94,208.66,208.68,2779.0,201.4984,201.4984,201.2284,201.2477,2779.0
2023-09-01 12:40:00,208.71,208.8,208.43,208.57,3086.0,201.2766,201.3634,201.0066,201.1416,3086.0
2023-09-01 12:45:00,208.56,209.08,208.56,209.08,6204.0,201.1319,201.6334,201.1319,201.6334,6204.0
2023-09-01 12:50:00,209.04,209.47,209.04,209.42,4770.0,201.5948,202.0095,201.5948,201.9613,4770.0
2023-09-01 12:55:00,209.36,209.5,209.35,209.49,5467.0,201.9034,202.0385,201.8938,202.0288,5467.0
2023-09-01 13:00:00,209.53,209.64,209.37,209.39,6095.0,202.0674,202.1735,201.9131,201.9324,6095.0
2023-09-01 13:05:00,209.34,209.34,209.01,209.01,5083.0,201.8842,201.8842,201.5659,201.5659,5083.0
2023-09-01 13:10:00,209.0,209.24,208.98,209.08,4223.0,201.5563,201.7877,201.537,201.6334,4223.0
2023-09-01 13:15:00,209.09,209.16,209.08,209.15,2392.0,201.6431,201.7106,201.6334,201.7009,2392.0
2023-09-01 13:20:00,209.27,209.3,209.12,209.14,2974.0,201.8166,201.8456,201.672,201.6913,2974.0
2023-09-01 13:25:00,208.98,209.06,208.88,208.97,3202.0,201.537,201.6141,201.4405,201.5273,3202.0
2023-09-01 13:30:00,208.98,209.32,208.88,209.16,6676.0,201.537,201.8649,201.4405,201.7106,6676.0
2023-09-01 13:35:00,209.19,209.31,209.1,209.28,3475.0,201.7395,201.8552,201.6527,201.8263,3475.0
2023-09-01 13:40:00,209.27,209.44,209.04,209.04,2491.0,201.8166,201.9806,201.5948,201.5948,2491.0
2023-09-01 13:45:00,209.01,209.04,208.83,208.96,16355.0,201.5659,201.5948,201.3923,201.5177,16355.0
2023-09-01 13:50:00,208.88,209.12,208.82,209.1,3267.0,201.4405,201.672,201.3827,201.6527,3267.0
2023-09-01 13:55:00,209.11,209.4,209.11,209.3,3027.0,201.6623,201.942,201.6623,201.8456,3027.0
2023-09-01 14:00:00,209.37,209.61,209.29,209.55,3520.0,201.9131,202.1445,201.8359,202.0867,3520.0
2023-09-01 14:05:00,209.59,209.86,209.53,209.83,10689.0,202.1252,202.3856,202.0674,202.3567,10689.0
2023-09-01 14:10:00,209.84,209.94,209.7,209.7,9051.0,202.3663,202.4628,202.2313,202.2313,9051.0
2023-09-01 14:15:00,209.63,209.69,209.4,209.41,3155.0,202.1638,202.2217,201.942,201.9517,3155.0
2023-09-01 14:20:00,209.41,209.52,209.35,209.43,4226.0,201.9517,202.0577,201.8938,201.9709,4226.0
2023-09-01 14:25:00,209.37,209.43,209.15,209.43,4790.0,201.9131,201.9709,201.7009,201.9709,4790.0
2023-09-01 14:30:00,209.33,209.4,209.22,209.22,4509.0,201.8745,201.942,201.7684,201.7684,4509.0
2023-09-01 14:35:00,209.34,209.45,209.26,209.41,2953.0,201.8842,201.9902,201.807,201.9517,2953.0
2023-09-01 14:40:00,209.45,209.65,209.38,209.45,4168.0,201.9902,202.1831,201.9227,201.9902,4168.0
2023-09-01 14:45:00,209.45,209.69,209.4,209.6,4341.0,201.9902,202.2217,201.942,202.1349,4341.0
2023-09-01 14:50:00,209.63,209.73,209.61,209.68,3835.0,202.1638,202.2603,202.1445,202.212,3835.0
2023-09-01 14:55:00,209.68,209.85,209.62,209.64,7594.0,202.212,202.376,202.1542,202.1735,7594.0
2023-09-01 15:00:00,209.73,209.79,209.63,209.74,4099.0,202.2603,202.3181,202.1638,202.2699,4099.0
2023-09-01 15:05:00,209.74,209.95,209.58,209.87,4751.0,202.2699,202.4724,202.1156,202.3953,4751.0
2023-09-01 15:10:00,209.93,210.0,209.69,209.84,6655.0,202.4531,202.5206,202.2217,202.3663,6655.0
2023-09-01 15:15:00,209.86,209.88,209.47,209.47,4353.0,202.3856,202.4049,202.0095,202.0095,4353.0
2023-09-01 15:20:00,209.47,209.7,209.44,209.7,5694.0,202.0095,202.2313,201.9806,202.2313,5694.0
2023-09-01 15:25:00,209.7,209.78,209.62,209.78,7503.0,202.2313,202.3085,202.1542,202.3085,7503.0
2023-09-01 15:30:00,209.81,209.81,209.61,209.68,6091.0,202.3374,202.3374,202.1445,202.212,6091.0
2023-09-01 15:35:00,209.74,209.78,209.47,209.53,4482.0,202.2699,202.3085,202.0095,202.0674,4482.0
2023-09-01 15:40:00,209.57,209.61,209.36,209.52,8456.0,202.106,202.1445,201.9034,202.0577,8456.0
2023-09-01 15:45:00,209.47,209.47,209.15,209.43,52618.0,202.0095,202.0095,201.7009,201.9709,52618.0
2023-09-01 15:50:00,209.31,209.9,209.26,209.82,28427.0,201.8552,202.4242,201.807,202.3471,28427.0
2023-09-01 15:55:00,209.91,210.16,209.88,209.99,146867.0,202.4339,202.6749,202.4049,202.511,146867.0
2023-09-05 09:30:00,208.87,209.0,207.71,208.83,44163.0,201.4309,201.5563,200.3122,201.3923,44163.0
2023-09-05 09:35:00,208.83,209.29,208.26,209.29,17041.0,201.3923,201.8359,200.8426,201.8359,17041.0
2023-09-05 09:40:00,209.15,209.5,208.92,209.05,11004.0,201.7009,202.0385,201.4791,201.6045,11004.0
2023-09-05 09:45:00,209.03,209.27,208.86,208.98,21557.0,201.5852,201.8166,201.4212,201.537,21557.0
2023-09-05 09:50:00,208.87,208.87,208.38,208.54,9862.0,201.4309,201.4309,200.9583,201.1126,9862.0
2023-09-05 09:55:00,208.42,208.53,208.19,208.26,9970.0,200.9969,201.103,200.7751,200.8426,9970.0
2023-09-05 10:00:00,208.31,208.31,207.64,207.67,4693.0,200.8908,200.8908,200.2447,200.2736,4693.0
2023-09-05 10:05:00,207.69,208.23,207.69,207.95,4754.0,200.2929,200.8137,200.2929,200.5437,4754.0
2023-09-05 10:10:00,207.96,208.3,207.87,207.97,3771.0,200.5533,200.8812,200.4665,200.5629,3771.0
2023-09-05 10:15:00,207.83,208.0,207.33,208.0,6096.0,200.4279,200.5919,199.9457,200.5919,6096.0
2023-09-05 10:20:00,207.86,208.63,207.86,208.55,4987.0,200.4569,201.1994,200.4569,201.1223,4987.0
2023-09-05 10:25:00,208.43,208.74,208.12,208.23,5075.0,201.0066,201.3055,200.7076,200.8137,5075.0
2023-09-05 10:30:00,208.35,208.82,208.32,208.5,5945.0,200.9294,201.3827,200.9005,201.0741,5945.0
2023-09-05 10:35:00,208.41,208.75,208.3,208.71,2509.0,200.9873,201.3152,200.8812,201.2766,2509.0
2023-09-05 10:40:00,208.75,208.77,208.33,208.65,3837.0,201.3152,201.3345,200.9101,201.2187,3837.0
2023-09-05 10:45:00,208.76,209.05,208.47,209.05,4431.0,201.3248,201.6045,201.0451,201.6045,4431.0
2023-09-05 10:50:00,208.99,209.6,208.99,209.57,6144.0,201.5466,202.1349,201.5466,202.106,6144.0
2023-09-05 10:55:00,209.56,209.65,209.01,209.03,8010.0,202.0963,202.1831,201.5659,201.5852,8010.0
2023-09-05 11:00:00,209.09,209.8,209.0,209.8,4746.0,201.6431,202.3278,201.5563,202.3278,4746.0
2023-09-05 11:05:00,209.89,210.15,209.87,210.15,5169.0,202.4146,202.6653,202.3953,202.6653,5169.0
2023-09-05 11:10:00,210.21,210.29,210.06,210.29,3500.0,202.7232,202.8003,202.5785,202.8003,3500.0
2023-09-05 11:15:00,210.31,210.44,210.2,210.2,4629.0,202.8196,202.945,202.7135,202.7135,4629.0
2023-09-05 11:20:00,210.28,210.57,210.16,210.39,5563.0,202.7907,203.0703,202.6749,202.8968,5563.0
2023-09-05 11:25:00,210.39,210.39,209.52,209.54,10264.0,202.8968,202.8968,202.0577,202.077,10264.0
2023-09-05 11:30:00,209.37,209.62,209.21,209.36,3775.0,201.9131,202.1542,201.7588,201.9034,3775.0
2023-09-05 11:35:00,209.41,209.47,209.18,209.42,9456.0,201.9517,202.0095,201.7299,201.9613,9456.0
2023-09-05 11:40:00,209.48,209.55,209.22,209.55,18086.0,202.0192,202.0867,201.7684,202.0867,18086.0
2023-09-05 11:45:00,209.49,209.89,209.48,209.85,6264.0,202.0288,202.4146,202.0192,202.376,6264.0
2023-09-05 11:50:00,209.95,209.96,209.68,209.77,3498.0,202.4724,202.4821,202.212,202.2988,3498.0
2023-09-05 11:55:00,209.75,210.12,209.73,209.92,2568.0,202.2796,202.6364,202.2603,202.4435,2568.0
2023-09-05 12:00:00,209.84,210.16,209.77,209.78,3181.0,202.3663,202.6749,202.2988,202.3085,3181.0
2023-09-05 12:05:00,209.79,209.84,209.6,209.77,2467.0,202.3181,202.3663,202.1349,202.2988,2467.0
2023-09-05 12:10:00,209.82,210.1,209.71,209.94,3794.0,202.3471,202.6171,202.241,202.4628,3794.0
2023-09-05 12:15:00,209.93,210.06,209.77,210.06,2165.0,202.4531,202.5785,202.2988,202.5785,2165.0
2023-09-05 12:20:00,210.08,210.11,209.88,209.88,6808.0,202.5978,202.6267,202.4049,202.4049,6808.0
2023-09-05 12:25:00,209.81,209.89,209.51,209.6,2073.0,202.3374,202.4146,202.0481,202.1349,2073.0
2023-09-05 12:30:00,209.56,209.74,209.54,209.62,1675.0,202.0963,202.2699,202.077,202.1542,1675.0
2023-09-05 12:35:00,209.55,209.69,209.52,209.63,1924.0,202.0867,202.2217,202.0577,202.1638,1924.0
2023-09-05 12:40:00,209.69,209.8,209.57,209.8,3480.0,202.2217,202.3278,202.106,202.3278,3480.0
2023-09-05 12:45:00,209.85,209.91,209.73,209.88,2663.0,202.376,202.4339,202.2603,202.4049,2663.0
2023-09-05 12:50:00,209.79,209.99,209.73,209.93,4191.0,202.3181,202.511,202.2603,202.4531,4191.0
2023-09-05 12:55:00,209.99,210.16,209.73,209.85,55806.0,202.511,202.6749,202.2603,202.376,55806.0
2023-09-05 13:00:00,209.84,210.06,209.31,209.36,7931.0,202.3663,202.5785,201.8552,201.9034,7931.0
2023-09-05 13:05:00,209.36,209.43,209.03,209.03,3635.0,201.9034,201.9709,201.5852,201.5852,3635.0
2023-09-05 13:10:00,209.03,209.36,209.0,209.03,2900.0,201.5852,201.9034,201.5563,201.5852,2900.0
2023-09-05 13:15:00,209.17,209.18,209.0,209.0,1602.0,201.7202,201.7299,201.5563,201.5563,1602.0
2023-09-05 13:20:00,208.98,209.37,208.93,209.23,4141.0,201.537,201.9131,201.4888,201.7781,4141.0
2023-09-05 13:25:00,209.19,209.19,208.86,208.86,6829.0,201.7395,201.7395,201.4212,201.4212,6829.0
2023-09-05 13:30:00,208.91,208.98,208.77,208.86,4190.0,201.4695,201.537,201.3345,201.4212,4190.0
2023-09-05 13:35:00,208.88,209.09,208.79,209.01,6531.0,201.4405,201.6431,201.3537,201.5659,6531.0
2023-09-05 13:40:00,209.02,209.11,208.98,209.11,1901.0,201.5756,201.6623,201.537,201.6623,1901.0
2023-09-05 13:45:00,209.1,209.1,208.78,208.78,1600.0,201.6527,201.6527,201.3441,201.3441,1600.0
2023-09-05 13:50:00,208.83,208.96,208.78,208.96,4348.0,201.3923,201.5177,201.3441,201.5177,4348.0
2023-09-05 13:55:00,208.99,209.08,208.86,209.07,5169.0,201.5466,201.6334,201.4212,201.6238,5169.0
2023-09-05 14:00:00,209.13,209.14,208.91,208.92,2429.0,201.6816,201.6913,201.4695,201.4791,2429.0
2023-09-05 14:05:00,208.94,208.94,208.78,208.86,4243.0,201.4984,201.4984,201.3441,201.4212,4243.0
2023-09-05 14:10:00,208.9,209.08,208.84,209.04,4770.0,201.4598,201.6334,201.402,201.5948,4770.0
2023-09-05 14:15:00,209.06,209.46,209.06,209.46,2800.0,201.6141,201.9999,201.6141,201.9999,2800.0
2023-09-05 14:20:00,209.58,209.65,209.46,209.61,4769.0,202.1156,202.1831,201.9999,202.1445,4769.0
2023-09-05 14:25:00,209.62,209.66,209.47,209.55,7913.0,202.1542,202.1928,202.0095,202.0867,7913.0
2023-09-05 14:30:00,209.55,209.55,209.24,209.27,2564.0,202.0867,202.0867,201.7877,201.8166,2564.0
2023-09-05 14:35:00,209.26,209.29,209.03,209.14,3919.0,201.807,201.8359,201.5852,201.6913,3919.0
2023-09-05 14:40:00,209.14,209.21,209.08,209.16,3549.0,201.6913,201.7588,201.6334,201.7106,3549.0
2023-09-05 14:45:00,209.13,209.18,208.99,209.07,3819.0,201.6816,201.7299,201.5466,201.6238,3819.0
2023-09-05 14:50:00,209.04,209.32,208.95,209.18,2893.0,201.5948,201.8649,201.508,201.7299,2893.0
2023-09-05 14:55:00,209.15,209.25,209.07,209.25,2938.0,201.7009,201.7974,201.6238,201.7974,2938.0
2023-09-05 15:00:00,209.25,209.25,208.76,208.9,4728.0,201.7974,201.7974,201.3248,201.4598,4728.0
2023-09-05 15:05:00,209.02,209.02,208.58,208.58,3213.0,201.5756,201.5756,201.1512,201.1512,3213.0
2023-09-05 15:10:00,208.57,208.6,208.18,208.19,7217.0,201.1416,201.1705,200.7655,200.7751,7217.0
2023-09-05 15:15:00,208.13,208.26,208.04,208.26,4205.0,200.7172,200.8426,200.6305,200.8426,4205.0
2023-09-05 15:20:00,208.31,208.45,208.27,208.29,3671.0,200.8908,201.0259,200.8523,200.8715,3671.0
2023-09-05 15:25:00,208.28,208.44,208.19,208.43,5349.0,200.8619,201.0162,200.7751,201.0066,5349.0
2023-09-05 15:30:00,208.38,208.55,208.34,208.37,10601.0,200.9583,201.1223,200.9198,200.9487,10601.0
2023-09-05 15:35:00,208.39,208.73,208.38,208.73,7784.0,200.968,201.2959,200.9583,201.2959,7784.0
2023-09-05 15:40:00,208.74,208.77,208.47,208.59,11368.0,201.3055,201.3345,201.0451,201.1609,11368.0
2023-09-05 15:45:00,208.61,208.65,208.17,208.26,22937.0,201.1802,201.2187,200.7558,200.8426,22937.0
2023-09-05 15:50:00,208.29,208.45,207.44,207.67,133759.0,200.8715,201.0259,200.0518,200.2736,133759.0
2023-09-05 15:55:00,207.6,207.76,207.43,207.58,73987.0,200.2061,200.3604,200.0422,200.1868,73987.0
2023-09-06 09:30:00,207.13,208.19,206.58,208.1,17981.0,199.7529,200.7751,199.2225,200.6883,17981.0
2023-09-06 09:35:00,208.0,208.86,208.0,208.86,4380.0,200.5919,201.4212,200.5919,201.4212,4380.0
2023-09-06 09:40:00,208.81,209.45,208.81,209.3,3046.0,201.373,201.9902,201.373,201.8456,3046.0
2023-09-06 09:45:00,209.46,209.71,209.27,209.43,8452.0,201.9999,202.241,201.8166,201.9709,8452.0
2023-09-06 09:50:00,209.43,209.94,209.38,209.58,4872.0,201.9709,202.4628,201.9227,202.1156,4872.0
2023-09-06 09:55:00,209.53,209.65,209.3,209.52,7444.0,202.0674,202.1831,201.8456,202.0577,7444.0
2023-09-06 10:00:00,209.38,209.44,208.44,208.44,15331.0,201.9227,201.9806,201.0162,201.0162,15331.0
2023-09-06 10:05:00,208.38,208.75,208.18,208.7,4895.0,200.9583,201.3152,200.7655,201.2669,4895.0
2023-09-06 10:10:00,208.68,208.85,208.62,208.68,7394.0,201.2477,201.4116,201.1898,201.2477,7394.0
2023-09-06 10:15:00,208.77,209.25,208.7,209.17,3714.0,201.3345,201.7974,201.2669,201.7202,3714.0
2023-09-06 10:20:00,209.18,209.42,209.07,209.07,6544.0,201.7299,201.9613,201.6238,201.6238,6544.0
2023-09-06 10:25:00,209.07,209.24,208.91,208.94,6817.0,201.6238,201.7877,201.4695,201.4984,6817.0
2023-09-06 10:30:00,208.86,209.18,208.78,209.17,5825.0,201.4212,201.7299,201.3441,201.7202,5825.0
2023-09-06 10:35:00,209.28,209.45,209.21,209.28,5501.0,201.8263,201.9902,201.7588,201.8263,5501.0
2023-09-06 10:40:00,209.38,209.47,208.95,209.02,8768.0,201.9227,202.0095,201.508,201.5756,8768.0
2023-09-06 10:45:00,209.02,209.1,208.53,208.62,6229.0,201.5756,201.6527,201.103,201.1898,6229.0
2023-09-06 10:50:00,208.56,208.56,207.92,208.46,8601.0,201.1319,201.1319,200.5147,201.0355,8601.0
2023-09-06 10:55:00,208.55,208.55,208.01,208.01,7687.0,201.1223,201.1223,200.6015,200.6015,7687.0
2023-09-06 11:00:00,207.96,208.1,207.76,207.96,3788.0,200.5533,200.6883,200.3604,200.5533,3788.0
2023-09-06 11:05:00,208.09,208.1,207.12,207.13,7494.0,200.6787,200.6883,199.7432,199.7529,7494.0
2023-09-06 11:10:00,207.22,207.25,206.81,206.99,4773.0,199.8397,199.8686,199.4443,199.6179,4773.0
2023-09-06 11:15:00,207.03,207.43,207.03,207.35,2670.0,199.6564,200.0422,199.6564,199.965,2670.0
2023-09-06 11:20:00,207.28,207.34,207.08,207.16,3375.0,199.8975,199.9554,199.7046,199.7818,3375.0
2023-09-06 11:25:00,207.15,207.55,207.13,207.3,2600.0,199.7722,200.1579,199.7529,199.9168,2600.0
2023-09-06 11:30:00,207.36,207.42,206.7,206.73,2509.0,199.9747,200.0325,199.3382,199.3671,2509.0
2023-09-06 11:35:00,206.76,206.77,206.27,206.55,3963.0,199.396,199.4057,198.9235,199.1935,3963.0
2023-09-06 11:40:00,206.47,206.71,206.39,206.58,2868.0,199.1164,199.3478,199.0392,199.2225,2868.0
2023-09-06 11:45:00,206.58,206.81,206.54,206.77,4847.0,199.2225,199.4443,199.1839,199.4057,4847.0
2023-09-06 11:50:00,206.84,207.06,206.8,206.82,14858.0,199.4732,199.6854,199.4346,199.4539,14858.0
2023-09-06 11:55:00,206.8,206.96,206.63,206.74,13661.0,199.4346,199.5889,199.2707,199.3768,13661.0
2023-09-06 12:00:00,206.74,206.89,206.57,206.84,11815.0,199.3768,199.5214,199.2128,199.4732,11815.0
2023-09-06 12:05:00,206.73,206.94,206.66,206.73,5986.0,199.3671,199.5696,199.2996,199.3671,5986.0
2023-09-06 12:10:00,206.78,206.93,206.69,206.91,2475.0,199.4153,199.56,199.3285,199.5407,2475.0
2023-09-06 12:15:00,207.11,207.11,206.72,206.78,13994.0,199.7336,199.7336,199.3575,199.4153,13994.0
2023-09-06 12:20:00,206.84,207.04,206.71,207.04,8891.0,199.4732,199.6661,199.3478,199.6661,8891.0
2023-09-06 12:25:00,207.01,207.11,205.96,205.96,8248.0,199.6371,199.7336,198.6245,198.6245,8248.0
2023-09-06 12:30:00,205.94,206.24,205.93,206.24,4470.0,198.6052,198.8946,198.5956,198.8946,4470.0
2023-09-06 12:35:00,206.19,206.29,205.96,206.0,8548.0,198.8463,198.9428,198.6245,198.6631,8548.0
2023-09-06 12:40:00,206.0,206.15,205.69,205.71,14089.0,198.6631,198.8078,198.3642,198.3834,14089.0
2023-09-06 12:45:00,205.76,205.79,205.56,205.7,4180.0,198.4317,198.4606,198.2388,198.3738,4180.0
2023-09-06 12:50:00,205.81,205.85,205.57,205.67,6126.0,198.4799,198.5185,198.2484,198.3449,6126.0
2023-09-06 12:55:00,205.62,205.99,205.48,205.92,5983.0,198.2966,198.6535,198.1616,198.586,5983.0
2023-09-06 13:00:00,206.02,206.3,205.96,206.3,4608.0,198.6824,198.9524,198.6245,198.9524,4608.0
2023-09-06 13:05:00,206.24,206.43,206.18,206.43,3570.0,198.8946,199.0778,198.8367,199.0778,3570.0
2023-09-06 13:10:00,206.45,206.61,206.4,206.5,2831.0,199.0971,199.2514,199.0489,199.1453,2831.0
2023-09-06 13:15:00,206.57,206.91,206.5,206.91,3520.0,199.2128,199.5407,199.1453,199.5407,3520.0
2023-09-06 13:20:00,206.72,206.75,206.58,206.58,2539.0,199.3575,199.3864,199.2225,199.2225,2539.0
2023-09-06 13:25:00,206.62,206.89,206.49,206.83,5214.0,199.261,199.5214,199.1357,199.4635,5214.0
2023-09-06 13:30:00,206.84,207.09,206.84,207.06,2824.0,199.4732,199.7143,199.4732,199.6854,2824.0
2023-09-06 13:35:00,206.99,207.06,206.93,206.98,8065.0,199.6179,199.6854,199.56,199.6082,8065.0
2023-09-06 13:40:00,207.06,207.07,206.82,207.04,10574.0,199.6854,199.695,199.4539,199.6661,10574.0
2023-09-06 13:45:00,207.03,207.18,206.94,207.12,4546.0,199.6564,199.8011,199.5696,199.7432,4546.0
2023-09-06 13:50:00,207.1,207.19,206.93,207.0,6723.0,199.7239,199.8107,199.56,199.6275,6723.0
2023-09-06 13:55:00,207.02,207.19,206.94,206.97,3705.0,199.6468,199.8107,199.5696,199.5986,3705.0
2023-09-06 14:00:00,206.83,206.88,206.44,206.7,2991.0,199.4635,199.5118,199.0874,199.3382,2991.0
2023-09-06 14:05:00,206.6,206.84,206.59,206.84,3769.0,199.2417,199.4732,199.2321,199.4732,3769.0
2023-09-06 14:10:00,206.85,206.85,206.61,206.68,2640.0,199.4828,199.4828,199.2514,199.3189,2640.0
2023-09-06 14:15:00,206.66,206.81,206.59,206.81,2120.0,199.2996,199.4443,199.2321,199.4443,2120.0
2023-09-06 14:20:00,206.82,206.82,206.55,206.66,2890.0,199.4539,199.4539,199.1935,199.2996,2890.0
2023-09-06 14:25:00,206.73,207.03,206.68,207.03,1700.0,199.3671,199.6564,199.3189,199.6564,1700.0
2023-09-06 14:30:00,207.01,207.24,207.01,207.16,4100.0,199.6371,199.8589,199.6371,199.7818,4100.0
2023-09-06 14:35:00,207.17,207.37,207.16,207.37,1606.0,199.7914,199.9843,199.7818,199.9843,1606.0
2023-09-06 14:40:00,207.37,207.48,207.23,207.47,3183.0,199.9843,200.0904,199.8493,200.0808,3183.0
2023-09-06 14:45:00,207.53,207.53,207.42,207.42,1531.0,200.1386,200.1386,200.0325,200.0325,1531.0
2023-09-06 14:50:00,207.52,207.52,207.38,207.47,2616.0,200.129,200.129,199.994,200.0808,2616.0
2023-09-06 14:55:00,207.47,207.6,207.31,207.31,7458.0,200.0808,200.2061,199.9265,199.9265,7458.0
2023-09-06 15:00:00,207.32,207.33,207.0,207.0,4107.0,199.9361,199.9457,199.6275,199.6275,4107.0
2023-09-06 15:05:00,206.96,207.03,206.89,206.96,5075.0,199.5889,199.6564,199.5214,199.5889,5075.0
2023-09-06 15:10:00,206.95,207.29,206.95,207.28,8758.0,199.5793,199.9072,199.5793,199.8975,8758.0
2023-09-06 15:15:00,207.36,207.55,207.32,207.51,4793.0,199.9747,200.1579,199.9361,200.1193,4793.0
2023-09-06 15:20:00,207.58,207.59,207.34,207.44,4588.0,200.1868,200.1965,199.9554,200.0518,4588.0
2023-09-06 15:25:00,207.45,207.45,207.01,207.09,8934.0,200.0615,200.0615,199.6371,199.7143,8934.0
2023-09-06 15:30:00,207.1,207.1,206.87,206.96,9749.0,199.7239,199.7239,199.5021,199.5889,9749.0
2023-09-06 15:35:00,206.96,207.25,206.96,207.22,6317.0,199.5889,199.8686,199.5889,199.8397,6317.0
2023-09-06 15:40:00,207.22,207.4,207.22,207.33,10484.0,199.8397,200.0132,199.8397,199.9457,10484.0
2023-09-06 15:45:00,207.34,207.48,207.3,207.41,11359.0,199.9554,200.0904,199.9168,200.0229,11359.0
2023-09-06 15:50:00,207.33,207.53,207.14,207.3,34724.0,199.9457,200.1386,199.7625,199.9168,34724.0
2023-09-06 15:55:00,207.22,207.93,207.21,207.81,174008.0,199.8397,200.5244,199.83,200.4086,174008.0
2023-09-07 09:30:00,203.48,204.39,203.0,204.39,20847.0,196.2329,197.1105,195.77,197.1105,20847.0
2023-09-07 09:35:00,203.67,204.63,203.67,204.36,15991.0,196.4161,197.3419,196.4161,197.0815,15991.0
2023-09-07 09:40:00,204.28,205.08,204.27,204.93,11426.0,197.0044,197.7759,196.9947,197.6312,11426.0
2023-09-07 09:45:00,204.67,205.11,203.78,203.86,10105.0,197.3805,197.8048,196.5222,196.5993,10105.0
2023-09-07 09:50:00,203.69,203.97,202.99,203.0,6053.0,196.4354,196.7054,195.7603,195.77,6053.0
2023-09-07 09:55:00,203.01,203.29,202.38,202.88,9382.0,195.7796,196.0496,195.172,195.6542,9382.0
2023-09-07 10:00:00,202.7,202.7,202.11,202.53,13251.0,195.4806,195.4806,194.9117,195.3167,13251.0
2023-09-07 10:05:00,202.43,203.23,202.4,203.14,5912.0,195.2203,195.9918,195.1913,195.905,5912.0
2023-09-07 10:10:00,203.21,203.67,202.7,203.01,5428.0,195.9725,196.4161,195.4806,195.7796,5428.0
2023-09-07 10:15:00,202.83,203.31,202.83,203.31,3870.0,195.606,196.0689,195.606,196.0689,3870.0
2023-09-07 10:20:00,203.46,203.89,203.36,203.36,3461.0,196.2136,196.6283,196.1171,196.1171,3461.0
2023-09-07 10:25:00,203.71,203.89,203.44,203.58,2428.0,196.4547,196.6283,196.1943,196.3293,2428.0
2023-09-07 10:30:00,203.53,203.65,203.0,203.03,2503.0,196.2811,196.3968,195.77,195.7989,2503.0
2023-09-07 10:35:00,202.84,203.85,202.84,203.57,5724.0,195.6157,196.5897,195.6157,196.3197,5724.0
2023-09-07 10:40:00,203.85,204.5,203.81,204.5,2928.0,196.5897,197.2165,196.5511,197.2165,2928.0
2023-09-07 10:45:00,204.5,204.53,204.03,204.04,4443.0,197.2165,197.2455,196.7633,196.7729,4443.0
2023-09-07 10:50:00,204.04,204.06,203.62,203.8,4308.0,196.7729,196.7922,196.3679,196.5415,4308.0
2023-09-07 10:55:00,203.68,203.92,203.68,203.78,3273.0,196.4257,196.6572,196.4257,196.5222,3273.0
2023-09-07 11:00:00,203.78,204.21,203.73,204.18,11718.0,196.5222,196.9369,196.474,196.9079,11718.0
2023-09-07 11:05:00,204.17,204.23,203.69,203.87,4287.0,196.8983,196.9562,196.4354,196.609,4287.0
2023-09-07 11:10:00,203.81,204.08,203.63,203.79,4573.0,196.5511,196.8115,196.3775,196.5318,4573.0
2023-09-07 11:15:00,203.71,204.09,203.56,203.71,4395.0,196.4547,196.8211,196.31,196.4547,4395.0
2023-09-07 11:20:00,203.74,203.79,203.18,203.27,3841.0,196.4836,196.5318,195.9435,196.0303,3841.0
2023-09-07 11:25:00,203.2,203.49,203.2,203.31,3545.0,195.9628,196.2425,195.9628,196.0689,3545.0
2023-09-07 11:30:00,203.22,204.35,203.18,204.15,6797.0,195.9821,197.0719,195.9435,196.879,6797.0
2023-09-07 11:35:00,204.18,204.52,204.17,204.38,2157.0,196.9079,197.2358,196.8983,197.1008,2157.0
2023-09-07 11:40:00,204.28,204.28,203.88,204.13,2400.0,197.0044,197.0044,196.6186,196.8597,2400.0
2023-09-07 11:45:00,204.17,204.21,203.74,203.74,11517.0,196.8983,196.9369,196.4836,196.4836,11517.0
2023-09-07 11:50:00,203.72,203.72,203.28,203.28,2303.0,196.4643,196.4643,196.04,196.04,2303.0
2023-09-07 11:55:00,203.37,203.54,203.27,203.46,5745.0,196.1268,196.2907,196.0303,196.2136,5745.0
2023-09-07 12:00:00,203.28,203.88,203.28,203.74,6078.0,196.04,196.6186,196.04,196.4836,6078.0
2023-09-07 12:05:00,203.69,203.99,203.55,203.92,3272.0,196.4354,196.7247,196.3004,196.6572,3272.0
2023-09-07 12:10:00,203.82,204.03,203.75,204.01,1725.0,196.5608,196.7633,196.4932,196.744,1725.0
2023-09-07 12:15:00,204.09,204.63,204.03,204.58,5011.0,196.8211,197.3419,196.7633,197.2937,5011.0
2023-09-07 12:20:00,204.55,204.72,204.31,204.72,2220.0,197.2648,197.4287,197.0333,197.4287,2220.0
2023-09-07 12:25:00,204.93,205.1,204.84,204.84,3926.0,197.6312,197.7952,197.5444,197.5444,3926.0
2023-09-07 12:30:00,204.92,205.27,204.84,205.21,3653.0,197.6216,197.9591,197.5444,197.9012,3653.0
2023-09-07 12:35:00,205.25,205.27,205.0,205.27,4489.0,197.9398,197.9591,197.6987,197.9591,4489.0
2023-09-07 12:40:00,205.2,205.21,204.76,204.83,3804.0,197.8916,197.9012,197.4673,197.5348,3804.0
2023-09-07 12:45:00,204.8,204.8,204.46,204.46,3306.0,197.5058,197.5058,197.178,197.178,3306.0
2023-09-07 12:50:00,204.44,204.55,204.33,204.42,3627.0,197.1587,197.2648,197.0526,197.1394,3627.0
2023-09-07 12:55:00,204.47,204.53,204.1,204.27,4661.0,197.1876,197.2455,196.8308,196.9947,4661.0
2023-09-07 13:00:00,204.12,204.28,204.11,204.18,2400.0,196.8501,197.0044,196.8404,196.9079,2400.0
2023-09-07 13:05:00,204.11,204.23,203.81,203.9,2575.0,196.8404,196.9562,196.5511,196.6379,2575.0
2023-09-07 13:10:00,203.82,203.99,203.78,203.89,3976.0,196.5608,196.7247,196.5222,196.6283,3976.0
2023-09-07 13:15:00,203.92,204.24,203.82,204.2,7160.0,196.6572,196.9658,196.5608,196.9272,7160.0
2023-09-07 13:20:00,204.24,204.34,204.14,204.19,3126.0,196.9658,197.0622,196.8694,196.9176,3126.0
2023-09-07 13:25:00,204.3,204.34,203.93,204.08,5586.0,197.0237,197.0622,196.6668,196.8115,5586.0
2023-09-07 13:30:00,204.08,204.23,203.81,203.83,26191.0,196.8115,196.9562,196.5511,196.5704,26191.0
2023-09-07 13:35:00,203.83,203.83,203.45,203.6,6849.0,196.5704,196.5704,196.2039,196.3486,6849.0
2023-09-07 13:40:00,203.78,204.05,203.76,203.96,9013.0,196.5222,196.7826,196.5029,196.6958,9013.0
2023-09-07 13:45:00,204.03,204.14,203.85,203.86,13193.0,196.7633,196.8694,196.5897,196.5993,13193.0
2023-09-07 13:50:00,203.93,204.26,203.85,204.26,5187.0,196.6668,196.9851,196.5897,196.9851,5187.0
2023-09-07 13:55:00,204.22,204.35,203.95,204.0,6743.0,196.9465,197.0719,196.6861,196.7343,6743.0
2023-09-07 14:00:00,204.05,204.17,204.01,204.1,3432.0,196.7826,196.8983,196.744,196.8308,3432.0
2023-09-07 14:05:00,204.12,204.12,203.81,203.84,6660.0,196.8501,196.8501,196.5511,196.58,6660.0
2023-09-07 14:10:00,203.84,204.23,203.84,204.21,15579.0,196.58,196.9562,196.58,196.9369,15579.0
2023-09-07 14:15:00,204.24,204.36,204.07,204.07,40390.0,196.9658,197.0815,196.8018,196.8018,40390.0
2023-09-07 14:20:00,204.06,204.32,204.03,204.17,4591.0,196.7922,197.0429,196.7633,196.8983,4591.0
2023-09-07 14:25:00,204.17,204.17,203.75,203.75,5357.0,196.8983,196.8983,196.4932,196.4932,5357.0
2023-09-07 14:30:00,203.67,203.94,203.53,203.69,7189.0,196.4161,196.6765,196.2811,196.4354,7189.0
2023-09-07 14:35:00,203.64,203.85,203.61,203.79,4984.0,196.3872,196.5897,196.3582,196.5318,4984.0
2023-09-07 14:40:00,203.95,204.64,203.95,204.48,6583.0,196.6861,197.3515,196.6861,197.1972,6583.0
2023-09-07 14:45:00,204.54,204.57,204.35,204.49,3602.0,197.2551,197.284,197.0719,197.2069,3602.0
2023-09-07 14:50:00,204.42,204.42,204.17,204.36,5179.0,197.1394,197.1394,196.8983,197.0815,5179.0
2023-09-07 14:55:00,204.33,204.56,204.23,204.35,8808.0,197.0526,197.2744,196.9562,197.0719,8808.0
2023-09-07 15:00:00,204.26,204.59,204.21,204.23,6260.0,196.9851,197.3033,196.9369,196.9562,6260.0
2023-09-07 15:05:00,204.13,204.13,203.8,204.01,8209.0,196.8597,196.8597,196.5415,196.744,8209.0
2023-09-07 15:10:00,204.06,204.35,203.78,204.06,9097.0,196.7922,197.0719,196.5222,196.7922,9097.0
2023-09-07 15:15:00,204.06,204.3,204.02,204.11,10289.0,196.7922,197.0237,196.7536,196.8404,10289.0
2023-09-07 15:20:00,204.11,204.17,203.94,203.94,9556.0,196.8404,196.8983,196.6765,196.6765,9556.0
2023-09-07 15:25:00,203.99,204.27,203.94,204.22,10520.0,196.7247,196.9947,196.6765,196.9465,10520.0
2023-09-07 15:30:00,204.26,204.27,203.78,203.78,15668.0,196.9851,196.9947,196.5222,196.5222,15668.0
2023-09-07 15:35:00,203.78,204.03,203.75,203.84,16387.0,196.5222,196.7633,196.4932,196.58,16387.0
2023-09-07 15:40:00,203.92,204.5,203.86,204.45,15649.0,196.6572,197.2165,196.5993,197.1683,15649.0
2023-09-07 15:45:00,204.48,204.62,204.18,204.47,18848.0,197.1972,197.3323,196.9079,197.1876,18848.0
2023-09-07 15:50:00,204.47,204.89,204.29,204.3,51449.0,197.1876,197.5926,197.014,197.0237,51449.0
2023-09-07 15:55:00,204.28,204.28,203.8,204.01,146304.0,197.0044,197.0044,196.5415,196.744,146304.0
2023-09-08 09:30:00,204.01,205.13,204.01,205.04,10126.0,196.744,197.8241,196.744,197.7373,10126.0
2023-09-08 09:35:00,204.81,205.03,204.51,204.71,3789.0,197.5155,197.7277,197.2262,197.4191,3789.0
2023-09-08 09:40:00,204.63,205.13,204.46,204.97,4906.0,197.3419,197.8241,197.178,197.6698,4906.0
2023-09-08 09:45:00,205.17,205.29,204.73,204.9,3190.0,197.8627,197.9784,197.4383,197.6023,3190.0
2023-09-08 09:50:00,204.96,205.35,204.79,205.19,3854.0,197.6602,198.0363,197.4962,197.882,3854.0
2023-09-08 09:55:00,205.01,205.01,204.54,204.76,18987.0,197.7084,197.7084,197.2551,197.4673,18987.0
2023-09-08 10:00:00,204.81,205.1,204.61,205.06,7111.0,197.5155,197.7952,197.3226,197.7566,7111.0
2023-09-08 10:05:00,205.23,205.5,204.61,204.88,6792.0,197.9205,198.1809,197.3226,197.583,6792.0
2023-09-08 10:10:00,205.0,205.1,204.78,205.03,3371.0,197.6987,197.7952,197.4866,197.7277,3371.0
2023-09-08 10:15:00,204.95,205.09,204.86,204.93,3079.0,197.6505,197.7855,197.5637,197.6312,3079.0
2023-09-08 10:20:00,204.91,204.94,204.53,204.53,3728.0,197.6119,197.6409,197.2455,197.2455,3728.0
2023-09-08 10:25:00,204.45,204.53,204.26,204.39,4190.0,197.1683,197.2455,196.9851,197.1105,4190.0
2023-09-08 10:30:00,204.41,204.58,203.54,203.78,7950.0,197.1297,197.2937,196.2907,196.5222,7950.0
2023-09-08 10:35:00,203.78,204.0,203.75,203.82,4282.0,196.5222,196.7343,196.4932,196.5608,4282.0
2023-09-08 10:40:00,203.91,203.91,203.2,203.33,2307.0,196.6475,196.6475,195.9628,196.0882,2307.0
2023-09-08 10:45:00,203.29,203.39,203.16,203.29,4318.0,196.0496,196.1461,195.9243,196.0496,4318.0
2023-09-08 10:50:00,203.39,203.55,203.23,203.23,5449.0,196.1461,196.3004,195.9918,195.9918,5449.0
2023-09-08 10:55:00,203.3,203.68,202.98,202.98,4318.0,196.0593,196.4257,195.7507,195.7507,4318.0
2023-09-08 11:00:00,202.9,203.17,202.88,203.0,5015.0,195.6735,195.9339,195.6542,195.77,5015.0
2023-09-08 11:05:00,202.97,202.99,202.61,202.61,5357.0,195.741,195.7603,195.3938,195.3938,5357.0
2023-09-08 11:10:00,202.68,203.29,202.56,203.29,2729.0,195.4614,196.0496,195.3456,196.0496,2729.0
2023-09-08 11:15:00,203.34,203.36,203.12,203.35,2700.0,196.0978,196.1171,195.8857,196.1075,2700.0
2023-09-08 11:20:00,203.26,203.26,202.7,202.95,10857.0,196.0207,196.0207,195.4806,195.7217,10857.0
2023-09-08 11:25:00,202.89,203.52,202.89,203.32,6871.0,195.6639,196.2714,195.6639,196.0786,6871.0
2023-09-08 11:30:00,203.31,203.31,203.17,203.17,2939.0,196.0689,196.0689,195.9339,195.9339,2939.0
2023-09-08 11:35:00,203.27,203.27,202.88,202.88,3021.0,196.0303,196.0303,195.6542,195.6542,3021.0
2023-09-08 11:40:00,202.87,202.87,202.71,202.74,2526.0,195.6446,195.6446,195.4903,195.5192,2526.0
2023-09-08 11:45:00,202.83,202.85,202.61,202.78,3459.0,195.606,195.6253,195.3938,195.5578,3459.0
2023-09-08 11:50:00,202.65,202.7,202.51,202.59,4830.0,195.4324,195.4806,195.2974,195.3746,4830.0
2023-09-08 11:55:00,202.59,202.71,202.5,202.54,2515.0,195.3746,195.4903,195.2878,195.3263,2515.0
2023-09-08 12:00:00,202.62,202.62,202.35,202.56,2497.0,195.4035,195.4035,195.1431,195.3456,2497.0
2023-09-08 12:05:00,202.51,202.67,202.49,202.51,5040.0,195.2974,195.4517,195.2781,195.2974,5040.0
2023-09-08 12:10:00,202.72,202.8,202.53,202.72,7965.0,195.4999,195.5771,195.3167,195.4999,7965.0
2023-09-08 12:15:00,202.77,203.53,202.74,203.34,23766.0,195.5481,196.2811,195.5192,196.0978,23766.0
2023-09-08 12:20:00,203.28,203.38,202.98,203.29,3768.0,196.04,196.1364,195.7507,196.0496,3768.0
2023-09-08 12:25:00,203.24,203.32,203.1,203.16,2892.0,196.0014,196.0786,195.8664,195.9243,2892.0
2023-09-08 12:30:00,203.08,203.21,202.93,203.13,5319.0,195.8471,195.9725,195.7025,195.8953,5319.0
2023-09-08 12:35:00,203.13,203.13,202.95,203.0,1903.0,195.8953,195.8953,195.7217,195.77,1903.0
2023-09-08 12:40:00,202.96,203.25,202.94,203.02,6648.0,195.7314,196.0111,195.7121,195.7892,6648.0
2023-09-08 12:45:00,203.06,203.06,202.8,202.85,6501.0,195.8278,195.8278,195.5771,195.6253,6501.0
2023-09-08 12:50:00,202.83,202.91,202.6,202.84,4016.0,195.606,195.6832,195.3842,195.6157,4016.0
2023-09-08 12:55:00,202.91,203.02,202.91,203.02,700.0,195.6832,195.7892,195.6832,195.7892,700.0
2023-09-08 13:00:00,202.95,203.04,202.79,203.0,2736.0,195.7217,195.8085,195.5674,195.77,2736.0
2023-09-08 13:05:00,202.93,202.93,202.49,202.63,2556.0,195.7025,195.7025,195.2781,195.4131,2556.0
2023-09-08 13:10:00,202.65,202.65,202.41,202.48,1300.0,195.4324,195.4324,195.201,195.2685,1300.0
2023-09-08 13:15:00,202.52,202.86,202.51,202.8,1650.0,195.3071,195.6349,195.2974,195.5771,1650.0
2023-09-08 13:20:00,202.97,202.98,202.9,202.9,1200.0,195.741,195.7507,195.6735,195.6735,1200.0
2023-09-08 13:25:00,202.89,203.0,202.77,202.91,1906.0,195.6639,195.77,195.5481,195.6832,1906.0
2023-09-08 13:30:00,202.88,203.07,202.87,202.92,1837.0,195.6542,195.8375,195.6446,195.6928,1837.0
2023-09-08 13:35:00,202.88,202.96,202.84,202.94,850.0,195.6542,195.7314,195.6157,195.7121,850.0
2023-09-08 13:40:00,202.89,203.05,202.82,202.87,3070.0,195.6639,195.8182,195.5964,195.6446,3070.0
2023-09-08 13:45:00,202.87,202.95,202.87,202.91,800.0,195.6446,195.7217,195.6446,195.6832,800.0
2023-09-08 13:50:00,202.97,202.99,202.72,202.74,3327.0,195.741,195.7603,195.4999,195.5192,3327.0
2023-09-08 13:55:00,202.63,202.84,202.63,202.84,1907.0,195.4131,195.6157,195.4131,195.6157,1907.0
2023-09-08 14:00:00,202.78,202.99,202.78,202.81,4263.0,195.5578,195.7603,195.5578,195.5867,4263.0
2023-09-08 14:05:00,202.83,202.93,202.75,202.9,3552.0,195.606,195.7025,195.5289,195.6735,3552.0
2023-09-08 14:10:00,202.88,202.88,202.01,202.02,11348.0,195.6542,195.6542,194.8152,194.8249,11348.0
2023-09-08 14:15:00,202.02,202.08,201.95,202.05,5278.0,194.8249,194.8827,194.7574,194.8538,5278.0
2023-09-08 14:20:00,202.12,202.21,202.02,202.21,2401.0,194.9213,195.0081,194.8249,195.0081,2401.0
2023-09-08 14:25:00,202.16,202.28,202.09,202.22,2531.0,194.9599,195.0756,194.8924,195.0177,2531.0
2023-09-08 14:30:00,202.27,202.31,201.93,202.0,8702.0,195.066,195.1045,194.7381,194.8056,8702.0
2023-09-08 14:35:00,201.91,202.24,201.91,201.96,7088.0,194.7188,195.037,194.7188,194.767,7088.0
2023-09-08 14:40:00,201.96,202.52,201.96,202.52,2587.0,194.767,195.3071,194.767,195.3071,2587.0
2023-09-08 14:45:00,202.42,202.44,202.23,202.27,2751.0,195.2106,195.2299,195.0274,195.066,2751.0
2023-09-08 14:50:00,202.23,202.76,202.22,202.53,12995.0,195.0274,195.5385,195.0177,195.3167,12995.0
2023-09-08 14:55:00,202.51,202.53,202.34,202.41,2000.0,195.2974,195.3167,195.1335,195.201,2000.0
2023-09-08 15:00:00,202.37,202.37,202.0,202.04,2184.0,195.1624,195.1624,194.8056,194.8441,2184.0
2023-09-08 15:05:00,202.12,202.35,202.12,202.25,1179.0,194.9213,195.1431,194.9213,195.0467,1179.0
2023-09-08 15:10:00,202.25,202.25,202.1,202.15,4241.0,195.0467,195.0467,194.902,194.9502,4241.0
2023-09-08 15:15:00,202.11,202.23,202.06,202.12,3240.0,194.9117,195.0274,194.8634,194.9213,3240.0
2023-09-08 15:20:00,202.07,202.28,202.02,202.21,4765.0,194.8731,195.0756,194.8249,195.0081,4765.0
2023-09-08 15:25:00,202.27,202.27,202.03,202.12,4598.0,195.066,195.066,194.8345,194.9213,4598.0
2023-09-08 15:30:00,202.07,202.35,202.07,202.29,8097.0,194.8731,195.1431,194.8731,195.0852,8097.0
2023-09-08 15:35:00,202.36,202.36,201.93,201.99,5741.0,195.1528,195.1528,194.7381,194.7959,5741.0
2023-09-08 15:40:00,202.02,202.28,202.02,202.24,6381.0,194.8249,195.0756,194.8249,195.037,6381.0
2023-09-08 15:45:00,202.29,202.95,202.29,202.91,13341.0,195.0852,195.7217,195.0852,195.6832,13341.0
2023-09-08 15:50:00,202.91,203.08,202.51,202.99,25736.0,195.6832,195.8471,195.2974,195.7603,25736.0
2023-09-08 15:55:00,203.04,203.26,202.75,203.17,84706.0,195.8085,196.0207,195.5289,195.9339,84706.0
2023-09-11 09:30:00,205.17,205.17,203.52,203.52,22166.0,197.8627,197.8627,196.2714,196.2714,22166.0
2023-09-11 09:35:00,203.5,204.1,203.41,203.41,6774.0,196.2522,196.8308,196.1654,196.1654,6774.0
2023-09-11 09:40:00,203.57,203.57,202.6,203.01,7999.0,196.3197,196.3197,195.3842,195.7796,7999.0
2023-09-11 09:45:00,202.79,202.79,201.97,202.59,6273.0,195.5674,195.5674,194.7766,195.3746,6273.0
2023-09-11 09:50:00,202.75,202.75,202.19,202.43,5241.0,195.5289,195.5289,194.9888,195.2203,5241.0
2023-09-11 09:55:00,202.52,202.52,201.49,201.62,5884.0,195.3071,195.3071,194.3137,194.4391,5884.0
2023-09-11 10:00:00,201.62,201.73,201.27,201.48,11501.0,194.4391,194.5452,194.1016,194.3041,11501.0
2023-09-11 10:05:00,201.34,201.55,200.79,201.11,9153.0,194.1691,194.3716,193.6387,193.9473,9153.0
2023-09-11 10:10:00,201.15,201.41,200.74,201.0,12043.0,193.9858,194.2366,193.5905,193.8412,12043.0
2023-09-11 10:15:00,200.95,201.14,200.82,201.07,7081.0,193.793,193.9762,193.6676,193.9087,7081.0
2023-09-11 10:20:00,201.03,201.31,201.02,201.22,7970.0,193.8701,194.1401,193.8605,194.0534,7970.0
2023-09-11 10:25:00,201.28,201.79,201.24,201.79,4906.0,194.1112,194.6031,194.0726,194.6031,4906.0
2023-09-11 10:30:00,201.64,201.64,201.09,201.31,7834.0,194.4584,194.4584,193.928,194.1401,7834.0
2023-09-11 10:35:00,201.29,201.42,201.04,201.37,6115.0,194.1209,194.2462,193.8798,194.198,6115.0
2023-09-11 10:40:00,201.28,202.18,201.27,202.06,5633.0,194.1112,194.9792,194.1016,194.8634,5633.0
2023-09-11 10:45:00,202.19,202.3,201.95,202.07,6023.0,194.9888,195.0949,194.7574,194.8731,6023.0
2023-09-11 10:50:00,202.08,202.41,201.89,201.96,4579.0,194.8827,195.201,194.6995,194.767,4579.0
2023-09-11 10:55:00,202.01,202.24,201.66,202.05,5034.0,194.8152,195.037,194.4777,194.8538,5034.0
2023-09-11 11:00:00,201.97,201.97,201.61,201.67,5960.0,194.7766,194.7766,194.4295,194.4873,5960.0
2023-09-11 11:05:00,201.66,201.66,201.37,201.39,4137.0,194.4777,194.4777,194.198,194.2173,4137.0
2023-09-11 11:10:00,201.39,201.57,201.11,201.42,4757.0,194.2173,194.3909,193.9473,194.2462,4757.0
2023-09-11 11:15:00,201.41,201.68,201.41,201.57,2299.0,194.2366,194.497,194.2366,194.3909,2299.0
2023-09-11 11:20:00,201.49,202.16,201.49,202.16,7375.0,194.3137,194.9599,194.3137,194.9599,7375.0
2023-09-11 11:25:00,202.32,202.6,202.3,202.38,8178.0,195.1142,195.3842,195.0949,195.172,8178.0
2023-09-11 11:30:00,202.31,202.45,202.2,202.33,4456.0,195.1045,195.2395,194.9985,195.1238,4456.0
2023-09-11 11:35:00,202.33,202.38,201.98,202.23,7196.0,195.1238,195.172,194.7863,195.0274,7196.0
2023-09-11 11:40:00,202.25,202.32,201.72,201.75,5261.0,195.0467,195.1142,194.5355,194.5645,5261.0
2023-09-11 11:45:00,201.78,201.78,200.97,201.27,5938.0,194.5934,194.5934,193.8123,194.1016,5938.0
2023-09-11 11:50:00,201.36,201.36,201.1,201.27,1786.0,194.1884,194.1884,193.9376,194.1016,1786.0
2023-09-11 11:55:00,201.36,201.42,201.14,201.42,4025.0,194.1884,194.2462,193.9762,194.2462,4025.0
2023-09-11 12:00:00,201.4,201.57,201.29,201.29,3692.0,194.2269,194.3909,194.1209,194.1209,3692.0
2023-09-11 12:05:00,201.49,201.79,201.49,201.73,2121.0,194.3137,194.6031,194.3137,194.5452,2121.0
2023-09-11 12:10:00,201.76,201.89,201.21,201.23,6410.0,194.5741,194.6995,194.0437,194.063,6410.0
2023-09-11 12:15:00,201.23,201.67,201.22,201.31,4840.0,194.063,194.4873,194.0534,194.1401,4840.0
2023-09-11 12:20:00,201.23,201.25,201.08,201.18,1600.0,194.063,194.0823,193.9183,194.0148,1600.0
2023-09-11 12:25:00,201.28,201.54,201.28,201.51,4587.0,194.1112,194.362,194.1112,194.333,4587.0
2023-09-11 12:30:00,201.58,201.66,201.52,201.52,3416.0,194.4005,194.4777,194.3427,194.3427,3416.0
2023-09-11 12:35:00,201.63,201.77,201.62,201.73,3587.0,194.4488,194.5838,194.4391,194.5452,3587.0
2023-09-11 12:40:00,201.65,201.91,201.6,201.91,1950.0,194.468,194.7188,194.4198,194.7188,1950.0
2023-09-11 12:45:00,201.94,202.04,201.8,202.01,1749.0,194.7477,194.8441,194.6127,194.8152,1749.0
2023-09-11 12:50:00,201.95,201.96,201.75,201.77,2701.0,194.7574,194.767,194.5645,194.5838,2701.0
2023-09-11 12:55:00,201.91,201.96,201.84,201.93,1400.0,194.7188,194.767,194.6513,194.7381,1400.0
2023-09-11 13:00:00,201.97,202.27,201.95,202.27,6674.0,194.7766,195.066,194.7574,195.066,6674.0
2023-09-11 13:05:00,202.36,202.51,202.31,202.47,7405.0,195.1528,195.2974,195.1045,195.2588,7405.0
2023-09-11 13:10:00,202.57,202.57,202.37,202.46,1900.0,195.3553,195.3553,195.1624,195.2492,1900.0
2023-09-11 13:15:00,202.44,202.5,202.29,202.29,6187.0,195.2299,195.2878,195.0852,195.0852,6187.0
2023-09-11 13:20:00,202.34,202.67,202.34,202.67,1265.0,195.1335,195.4517,195.1335,195.4517,1265.0
2023-09-11 13:25:00,202.68,203.0,202.65,203.0,17343.0,195.4614,195.77,195.4324,195.77,17343.0
2023-09-11 13:30:00,203.03,203.24,202.93,203.13,5904.0,195.7989,196.0014,195.7025,195.8953,5904.0
2023-09-11 13:35:00,203.18,203.21,203.03,203.03,5562.0,195.9435,195.9725,195.7989,195.7989,5562.0
2023-09-11 13:40:00,203.03,203.23,202.89,202.9,4081.0,195.7989,195.9918,195.6639,195.6735,4081.0
2023-09-11 13:45:00,202.91,203.06,202.77,202.88,7890.0,195.6832,195.8278,195.5481,195.6542,7890.0
2023-09-11 13:50:00,202.96,203.2,202.9,203.09,6064.0,195.7314,195.9628,195.6735,195.8568,6064.0
2023-09-11 13:55:00,203.17,203.22,202.94,202.95,3505.0,195.9339,195.9821,195.7121,195.7217,3505.0
2023-09-11 14:00:00,202.97,203.05,202.73,202.79,1351.0,195.741,195.8182,195.5096,195.5674,1351.0
2023-09-11 14:05:00,202.83,202.83,202.65,202.79,6055.0,195.606,195.606,195.4324,195.5674,6055.0
2023-09-11 14:10:00,202.75,203.03,202.74,202.89,2581.0,195.5289,195.7989,195.5192,195.6639,2581.0
2023-09-11 14:15:00,202.99,202.99,202.77,202.93,2968.0,195.7603,195.7603,195.5481,195.7025,2968.0
2023-09-11 14:20:00,203.16,203.16,202.94,203.05,1598.0,195.9243,195.9243,195.7121,195.8182,1598.0
2023-09-11 14:25:00,203.12,203.12,202.95,203.11,2657.0,195.8857,195.8857,195.7217,195.876,2657.0
2023-09-11 14:30:00,203.08,203.19,202.92,202.94,4758.0,195.8471,195.9532,195.6928,195.7121,4758.0
2023-09-11 14:35:00,202.98,203.04,202.9,203.04,2813.0,195.7507,195.8085,195.6735,195.8085,2813.0
2023-09-11 14:40:00,203.07,203.07,202.85,202.99,3187.0,195.8375,195.8375,195.6253,195.7603,3187.0
2023-09-11 14:45:00,203.0,203.5,203.0,203.5,1750.0,195.77,196.2522,195.77,196.2522,1750.0
2023-09-11 14:50:00,203.43,203.5,203.29,203.44,2687.0,196.1846,196.2522,196.0496,196.1943,2687.0
2023-09-11 14:55:00,203.37,203.42,203.11,203.23,4332.0,196.1268,196.175,195.876,195.9918,4332.0
2023-09-11 15:00:00,203.25,203.25,203.06,203.1,2450.0,196.0111,196.0111,195.8278,195.8664,2450.0
2023-09-11 15:05:00,203.15,203.24,203.1,203.14,3876.0,195.9146,196.0014,195.8664,195.905,3876.0
2023-09-11 15:10:00,203.14,203.14,202.83,203.03,4575.0,195.905,195.905,195.606,195.7989,4575.0
2023-09-11 15:15:00,203.09,203.16,203.0,203.1,3056.0,195.8568,195.9243,195.77,195.8664,3056.0
2023-09-11 15:20:00,203.1,203.5,203.1,203.48,5690.0,195.8664,196.2522,195.8664,196.2329,5690.0
2023-09-11 15:25:00,203.54,203.7,203.49,203.65,2902.0,196.2907,196.445,196.2425,196.3968,2902.0
2023-09-11 15:30:00,203.63,203.69,203.44,203.58,5040.0,196.3775,196.4354,196.1943,196.3293,5040.0
2023-09-11 15:35:00,203.59,203.68,203.48,203.53,3300.0,196.3389,196.4257,196.2329,196.2811,3300.0
2023-09-11 15:40:00,203.49,203.63,203.35,203.37,7074.0,196.2425,196.3775,196.1075,196.1268,7074.0
2023-09-11 15:45:00,203.34,203.4,203.14,203.4,8095.0,196.0978,196.1557,195.905,196.1557,8095.0
2023-09-11 15:50:00,203.37,203.53,203.28,203.46,16657.0,196.1268,196.2811,196.04,196.2136,16657.0
2023-09-11 15:55:00,203.49,203.59,203.25,203.47,56348.0,196.2425,196.3389,196.0111,196.2232,56348.0
2023-09-12 09:30:00,200.83,201.72,200.51,201.57,11601.0,194.6616,195.5243,194.3515,195.3789,11601.0
2023-09-12 09:35:00,201.64,202.53,201.58,202.38,2979.0,195.4468,196.3094,195.3886,196.164,2979.0
2023-09-12 09:40:00,202.53,202.99,202.32,202.69,10210.0,196.3094,196.7553,196.1059,196.4645,10210.0
2023-09-12 09:45:00,202.7,203.25,202.68,202.76,4522.0,196.4742,197.0073,196.4548,196.5324,4522.0
2023-09-12 09:50:00,202.92,203.08,202.76,202.83,11295.0,196.6875,196.8425,196.5324,196.6002,11295.0
2023-09-12 09:55:00,202.92,203.64,202.92,203.64,10965.0,196.6875,197.3853,196.6875,197.3853,10965.0
2023-09-12 10:00:00,203.58,204.21,203.48,203.98,9887.0,197.3272,197.9378,197.2303,197.7149,9887.0
2023-09-12 10:05:00,203.73,203.95,203.71,203.76,3363.0,197.4726,197.6858,197.4532,197.5017,3363.0
2023-09-12 10:10:00,203.93,203.96,203.55,203.81,2284.0,197.6664,197.6955,197.2981,197.5501,2284.0
2023-09-12 10:15:00,203.81,203.81,203.6,203.69,3435.0,197.5501,197.5501,197.3466,197.4338,3435.0
2023-09-12 10:20:00,203.52,203.53,202.91,202.91,10520.0,197.269,197.2787,196.6778,196.6778,10520.0
2023-09-12 10:25:00,202.91,202.91,202.15,202.47,2918.0,196.6778,196.6778,195.9411,196.2513,2918.0
2023-09-12 10:30:00,202.38,202.38,202.08,202.14,6515.0,196.164,196.164,195.8733,195.9314,6515.0
2023-09-12 10:35:00,202.16,202.27,201.86,201.96,17086.0,195.9508,196.0574,195.66,195.7569,17086.0
2023-09-12 10:40:00,201.98,202.06,201.76,201.95,9876.0,195.7763,195.8539,195.5631,195.7472,9876.0
2023-09-12 10:45:00,201.9,202.38,201.87,202.16,6531.0,195.6988,196.164,195.6697,195.9508,6531.0
2023-09-12 10:50:00,202.07,202.07,201.6,201.6,6552.0,195.8636,195.8636,195.408,195.408,6552.0
2023-09-12 10:55:00,201.72,201.74,201.54,201.62,13719.0,195.5243,195.5437,195.3498,195.4274,13719.0
2023-09-12 11:00:00,201.68,201.84,201.66,201.84,2902.0,195.4855,195.6406,195.4662,195.6406,2902.0
2023-09-12 11:05:00,201.89,202.05,201.5,201.5,4215.0,195.6891,195.8442,195.3111,195.3111,4215.0
2023-09-12 11:10:00,201.27,201.57,201.16,201.53,1738.0,195.0881,195.3789,194.9815,195.3401,1738.0
2023-09-12 11:15:00,201.53,201.6,201.29,201.29,3223.0,195.3401,195.408,195.1075,195.1075,3223.0
2023-09-12 11:20:00,201.41,201.64,201.4,201.47,3030.0,195.2238,195.4468,195.2141,195.282,3030.0
2023-09-12 11:25:00,201.39,201.53,201.27,201.53,2087.0,195.2044,195.3401,195.0881,195.3401,2087.0
2023-09-12 11:30:00,201.59,201.91,201.57,201.73,3791.0,195.3983,195.7085,195.3789,195.534,3791.0
2023-09-12 11:35:00,201.8,201.81,201.49,201.56,9500.0,195.6019,195.6115,195.3014,195.3692,9500.0
2023-09-12 11:40:00,201.63,201.66,201.35,201.43,3793.0,195.4371,195.4662,195.1657,195.2432,3793.0
2023-09-12 11:45:00,201.54,201.72,201.42,201.62,9952.0,195.3498,195.5243,195.2335,195.4274,9952.0
2023-09-12 11:50:00,201.69,201.77,201.62,201.66,11723.0,195.4952,195.5728,195.4274,195.4662,11723.0
2023-09-12 11:55:00,201.64,201.71,201.51,201.52,7059.0,195.4468,195.5146,195.3208,195.3305,7059.0
2023-09-12 12:00:00,201.55,201.82,201.55,201.74,13351.0,195.3595,195.6212,195.3595,195.5437,13351.0
2023-09-12 12:05:00,201.76,201.96,201.73,201.92,3725.0,195.5631,195.7569,195.534,195.7182,3725.0
2023-09-12 12:10:00,201.86,201.86,201.72,201.74,1901.0,195.66,195.66,195.5243,195.5437,1901.0
2023-09-12 12:15:00,201.73,201.95,201.72,201.74,2990.0,195.534,195.7472,195.5243,195.5437,2990.0
2023-09-12 12:20:00,201.76,201.86,201.49,201.86,1492.0,195.5631,195.66,195.3014,195.66,1492.0
2023-09-12 12:25:00,201.86,201.93,201.49,201.49,3282.0,195.66,195.7279,195.3014,195.3014,3282.0
2023-09-12 12:30:00,201.56,201.65,201.44,201.44,2119.0,195.3692,195.4565,195.2529,195.2529,2119.0
2023-09-12 12:35:00,201.42,201.5,201.4,201.41,1997.0,195.2335,195.3111,195.2141,195.2238,1997.0
2023-09-12 12:40:00,201.41,201.61,201.4,201.59,1381.0,195.2238,195.4177,195.2141,195.3983,1381.0
2023-09-12 12:45:00,201.67,201.79,201.64,201.66,2701.0,195.4758,195.5922,195.4468,195.4662,2701.0
2023-09-12 12:50:00,201.65,201.65,201.41,201.49,1206.0,195.4565,195.4565,195.2238,195.3014,1206.0
2023-09-12 12:55:00,201.5,201.51,201.41,201.42,6794.0,195.3111,195.3208,195.2238,195.2335,6794.0
2023-09-12 13:00:00,201.36,201.62,201.36,201.6,1897.0,195.1754,195.4274,195.1754,195.408,1897.0
2023-09-12 13:05:00,201.74,201.74,201.41,201.41,3364.0,195.5437,195.5437,195.2238,195.2238,3364.0
2023-09-12 13:10:00,201.4,201.6,201.31,201.6,1526.0,195.2141,195.408,195.1269,195.408,1526.0
2023-09-12 13:15:00,201.55,201.86,201.54,201.86,2235.0,195.3595,195.66,195.3498,195.66,2235.0
2023-09-12 13:20:00,201.99,202.38,201.99,202.38,2813.0,195.786,196.164,195.786,196.164,2813.0
2023-09-12 13:25:00,202.37,202.51,202.26,202.44,2851.0,196.1543,196.29,196.0477,196.2222,2851.0
2023-09-12 13:30:00,202.54,202.74,202.48,202.56,3217.0,196.3191,196.513,196.261,196.3385,3217.0
2023-09-12 13:35:00,202.57,202.75,202.44,202.45,2764.0,196.3482,196.5227,196.2222,196.2319,2764.0
2023-09-12 13:40:00,202.46,202.46,201.86,201.86,7549.0,196.2416,196.2416,195.66,195.66,7549.0
2023-09-12 13:45:00,201.86,202.06,201.77,201.86,1127.0,195.66,195.8539,195.5728,195.66,1127.0
2023-09-12 13:50:00,201.98,202.01,201.75,201.8,4682.0,195.7763,195.8054,195.5534,195.6019,4682.0
2023-09-12 13:55:00,201.65,201.84,201.49,201.78,3121.0,195.4565,195.6406,195.3014,195.5825,3121.0
2023-09-12 14:00:00,201.67,201.72,201.47,201.48,6539.0,195.4758,195.5243,195.282,195.2917,6539.0
2023-09-12 14:05:00,201.49,201.54,201.23,201.23,3022.0,195.3014,195.3498,195.0494,195.0494,3022.0
2023-09-12 14:10:00,201.31,201.44,201.3,201.35,6834.0,195.1269,195.2529,195.1172,195.1657,6834.0
2023-09-12 14:15:00,201.35,201.5,201.16,201.36,6568.0,195.1657,195.3111,194.9815,195.1754,6568.0
2023-09-12 14:20:00,201.41,201.41,201.23,201.3,2252.0,195.2238,195.2238,195.0494,195.1172,2252.0
2023-09-12 14:25:00,201.39,201.46,201.29,201.44,4135.0,195.2044,195.2723,195.1075,195.2529,4135.0
2023-09-12 14:30:00,201.38,201.43,201.16,201.2,2344.0,195.1948,195.2432,194.9815,195.0203,2344.0
2023-09-12 14:35:00,201.09,201.24,201.01,201.16,3029.0,194.9137,195.0591,194.8361,194.9815,3029.0
2023-09-12 14:40:00,201.15,201.34,201.09,201.25,3017.0,194.9718,195.156,194.9137,195.0687,3017.0
2023-09-12 14:45:00,201.21,201.34,201.14,201.14,1340.0,195.03,195.156,194.9621,194.9621,1340.0
2023-09-12 14:50:00,201.23,201.23,200.79,200.93,2514.0,195.0494,195.0494,194.6229,194.7586,2514.0
2023-09-12 14:55:00,200.9,200.94,200.62,200.65,7578.0,194.7295,194.7683,194.4581,194.4872,7578.0
2023-09-12 15:00:00,200.62,200.62,200.35,200.35,2926.0,194.4581,194.4581,194.1964,194.1964,2926.0
2023-09-12 15:05:00,200.31,200.59,200.31,200.31,5708.0,194.1576,194.429,194.1576,194.1576,5708.0
2023-09-12 15:10:00,200.42,200.45,200.27,200.31,3134.0,194.2642,194.2933,194.1188,194.1576,3134.0
2023-09-12 15:15:00,200.29,200.3,199.86,199.96,12403.0,194.1382,194.1479,193.7214,193.8184,12403.0
2023-09-12 15:20:00,199.91,200.19,199.69,199.69,24407.0,193.7699,194.0413,193.5567,193.5567,24407.0
2023-09-12 15:25:00,199.75,199.84,199.67,199.71,10425.0,193.6148,193.7021,193.5373,193.576,10425.0
2023-09-12 15:30:00,199.67,199.89,199.59,199.89,7565.0,193.5373,193.7505,193.4597,193.7505,7565.0
2023-09-12 15:35:00,199.84,199.97,199.42,199.46,26134.0,193.7021,193.8281,193.295,193.3337,26134.0
2023-09-12 15:40:00,199.47,199.62,199.42,199.44,29561.0,193.3434,193.4888,193.295,193.3143,29561.0
2023-09-12 15:45:00,199.44,199.65,199.32,199.49,40840.0,193.3143,193.5179,193.198,193.3628,40840.0
2023-09-12 15:50:00,199.48,199.83,199.47,199.56,61651.0,193.3531,193.6924,193.3434,193.4307,61651.0
2023-09-12 15:55:00,199.54,199.65,199.41,199.44,98829.0,193.4113,193.5179,193.2853,193.3143,98829.0
2023-09-13 09:30:00,199.45,201.02,199.15,200.46,16070.0,193.324,194.8458,193.0332,194.303,16070.0
2023-09-13 09:35:00,200.48,201.19,200.11,200.89,6734.0,194.3224,195.0106,193.9638,194.7198,6734.0
2023-09-13 09:40:00,201.1,201.55,200.83,200.98,9907.0,194.9234,195.3595,194.6616,194.807,9907.0
2023-09-13 09:45:00,200.89,201.37,200.72,201.1,13052.0,194.7198,195.1851,194.555,194.9234,13052.0
2023-09-13 09:50:00,201.17,201.22,200.47,200.63,6448.0,194.9912,195.0397,194.3127,194.4678,6448.0
2023-09-13 09:55:00,200.84,201.6,200.84,201.6,7639.0,194.6713,195.408,194.6713,195.408,7639.0
2023-09-13 10:00:00,201.48,201.68,200.84,200.84,20742.0,195.2917,195.4855,194.6713,194.6713,20742.0
2023-09-13 10:05:00,200.64,200.96,200.43,200.95,14209.0,194.4775,194.7877,194.2739,194.778,14209.0
2023-09-13 10:10:00,200.97,201.34,200.82,201.19,28101.0,194.7973,195.156,194.652,195.0106,28101.0
2023-09-13 10:15:00,201.08,201.21,200.88,201.02,19764.0,194.904,195.03,194.7101,194.8458,19764.0
2023-09-13 10:20:00,201.02,201.73,200.9,201.73,12583.0,194.8458,195.534,194.7295,195.534,12583.0
2023-09-13 10:25:00,201.75,202.19,201.72,202.09,8847.0,195.5534,195.9799,195.5243,195.8829,8847.0
2023-09-13 10:30:00,202.08,202.36,202.01,202.14,12918.0,195.8733,196.1447,195.8054,195.9314,12918.0
2023-09-13 10:35:00,202.17,202.59,202.17,202.51,13820.0,195.9605,196.3676,195.9605,196.29,13820.0
2023-09-13 10:40:00,202.52,202.82,202.44,202.54,18608.0,196.2997,196.5905,196.2222,196.3191,18608.0
2023-09-13 10:45:00,202.51,202.51,202.18,202.2,8836.0,196.29,196.29,195.9702,195.9896,8836.0
2023-09-13 10:50:00,202.12,202.5,202.12,202.39,11082.0,195.912,196.2804,195.912,196.1737,11082.0
2023-09-13 10:55:00,202.32,202.84,202.22,202.8,28908.0,196.1059,196.6099,196.009,196.5711,28908.0
2023-09-13 11:00:00,202.83,203.17,202.67,203.17,16707.0,196.6002,196.9298,196.4451,196.9298,16707.0
2023-09-13 11:05:00,203.23,203.53,203.1,203.37,10237.0,196.9879,197.2787,196.8619,197.1236,10237.0
2023-09-13 11:10:00,203.41,203.98,203.41,203.83,14215.0,197.1624,197.7149,197.1624,197.5695,14215.0
2023-09-13 11:15:00,203.83,203.91,203.71,203.71,11027.0,197.5695,197.647,197.4532,197.4532,11027.0
2023-09-13 11:20:00,203.64,204.27,203.53,204.18,10012.0,197.3853,197.996,197.2787,197.9088,10012.0
2023-09-13 11:25:00,204.21,204.24,203.78,203.84,4510.0,197.9378,197.9669,197.521,197.5792,4510.0
2023-09-13 11:30:00,203.85,204.07,203.63,203.74,9288.0,197.5889,197.8021,197.3756,197.4823,9288.0
2023-09-13 11:35:00,203.58,203.67,203.39,203.55,23531.0,197.3272,197.4144,197.143,197.2981,23531.0
2023-09-13 11:40:00,203.56,203.56,203.1,203.12,6820.0,197.3078,197.3078,196.8619,196.8813,6820.0
2023-09-13 11:45:00,203.22,203.36,203.07,203.07,5728.0,196.9782,197.1139,196.8328,196.8328,5728.0
2023-09-13 11:50:00,203.09,203.33,202.85,203.33,5390.0,196.8522,197.0849,196.6196,197.0849,5390.0
2023-09-13 11:55:00,203.17,203.62,203.04,203.62,7329.0,196.9298,197.366,196.8038,197.366,7329.0
2023-09-13 12:00:00,203.66,203.75,203.39,203.61,15547.0,197.4047,197.492,197.143,197.3563,15547.0
2023-09-13 12:05:00,203.62,203.73,203.48,203.48,4255.0,197.366,197.4726,197.2303,197.2303,4255.0
2023-09-13 12:10:00,203.42,203.43,203.22,203.25,2426.0,197.1721,197.1818,196.9782,197.0073,2426.0
2023-09-13 12:15:00,203.1,203.46,203.1,203.35,3362.0,196.8619,197.2109,196.8619,197.1042,3362.0
2023-09-13 12:20:00,203.37,203.5,203.34,203.47,2877.0,197.1236,197.2496,197.0946,197.2206,2877.0
2023-09-13 12:25:00,203.41,203.7,203.35,203.66,3663.0,197.1624,197.4435,197.1042,197.4047,3663.0
2023-09-13 12:30:00,203.73,203.78,203.29,203.55,6750.0,197.4726,197.521,197.0461,197.2981,6750.0
2023-09-13 12:35:00,203.59,203.66,203.29,203.3,4500.0,197.3369,197.4047,197.0461,197.0558,4500.0
2023-09-13 12:40:00,203.35,203.57,203.31,203.47,5521.0,197.1042,197.3175,197.0655,197.2206,5521.0
2023-09-13 12:45:00,203.44,203.6,203.44,203.52,6500.0,197.1915,197.3466,197.1915,197.269,6500.0
2023-09-13 12:50:00,203.53,203.77,203.41,203.77,4525.0,197.2787,197.5113,197.1624,197.5113,4525.0
2023-09-13 12:55:00,203.75,203.94,203.57,203.61,4423.0,197.492,197.6761,197.3175,197.3563,4423.0
2023-09-13 13:00:00,203.66,203.76,203.52,203.61,4808.0,197.4047,197.5017,197.269,197.3563,4808.0
2023-09-13 13:05:00,203.62,203.67,203.5,203.56,4921.0,197.366,197.4144,197.2496,197.3078,4921.0
2023-09-13 13:10:00,203.62,203.8,203.56,203.61,7610.0,197.366,197.5404,197.3078,197.3563,7610.0
2023-09-13 13:15:00,203.67,203.92,203.67,203.78,3503.0,197.4144,197.6567,197.4144,197.521,3503.0
2023-09-13 13:20:00,203.88,203.89,203.57,203.89,5422.0,197.618,197.6277,197.3175,197.6277,5422.0
2023-09-13 13:25:00,203.88,203.88,203.57,203.65,2800.0,197.618,197.618,197.3175,197.395,2800.0
2023-09-13 13:30:00,203.56,203.59,203.4,203.59,1938.0,197.3078,197.3369,197.1527,197.3369,1938.0
2023-09-13 13:35:00,203.6,203.61,203.37,203.38,2451.0,197.3466,197.3563,197.1236,197.1333,2451.0
2023-09-13 13:40:00,203.4,203.42,203.28,203.36,2323.0,197.1527,197.1721,197.0364,197.1139,2323.0
2023-09-13 13:45:00,203.35,203.36,203.22,203.23,1520.0,197.1042,197.1139,196.9782,196.9879,1520.0
2023-09-13 13:50:00,203.2,203.4,203.2,203.37,1568.0,196.9589,197.1527,196.9589,197.1236,1568.0
2023-09-13 13:55:00,203.43,203.43,203.14,203.14,3000.0,197.1818,197.1818,196.9007,196.9007,3000.0
2023-09-13 14:00:00,203.17,203.22,202.78,202.78,5003.0,196.9298,196.9782,196.5518,196.5518,5003.0
2023-09-13 14:05:00,202.72,202.76,202.63,202.76,3000.0,196.4936,196.5324,196.4064,196.5324,3000.0
2023-09-13 14:10:00,202.77,202.8,202.66,202.68,2729.0,196.5421,196.5711,196.4354,196.4548,2729.0
2023-09-13 14:15:00,202.63,202.65,202.3,202.34,2509.0,196.4064,196.4257,196.0865,196.1253,2509.0
2023-09-13 14:20:00,202.34,202.35,202.2,202.34,3371.0,196.1253,196.135,195.9896,196.1253,3371.0
2023-09-13 14:25:00,202.28,202.28,201.97,202.05,25687.0,196.0671,196.0671,195.7666,195.8442,25687.0
2023-09-13 14:30:00,202.02,202.04,201.74,201.8,3527.0,195.8151,195.8345,195.5437,195.6019,3527.0
2023-09-13 14:35:00,201.84,202.11,201.81,202.05,3391.0,195.6406,195.9023,195.6115,195.8442,3391.0
2023-09-13 14:40:00,202.14,202.14,201.76,201.85,4815.0,195.9314,195.9314,195.5631,195.6503,4815.0
2023-09-13 14:45:00,201.79,202.09,201.77,201.89,4862.0,195.5922,195.8829,195.5728,195.6891,4862.0
2023-09-13 14:50:00,201.83,201.88,201.25,201.33,4446.0,195.6309,195.6794,195.0687,195.1463,4446.0
2023-09-13 14:55:00,201.21,201.3,200.8,201.09,30968.0,195.03,195.1172,194.6326,194.9137,30968.0
2023-09-13 15:00:00,201.13,201.13,200.5,200.5,6716.0,194.9524,194.9524,194.3418,194.3418,6716.0
2023-09-13 15:05:00,200.41,200.57,200.15,200.19,6666.0,194.2545,194.4096,194.0025,194.0413,6666.0
2023-09-13 15:10:00,200.22,200.36,199.78,199.79,14891.0,194.0704,194.2061,193.6439,193.6536,14891.0
2023-09-13 15:15:00,199.83,200.03,199.74,199.87,9995.0,193.6924,193.8862,193.6051,193.7311,9995.0
2023-09-13 15:20:00,199.84,199.93,199.62,199.84,9579.0,193.7021,193.7893,193.4888,193.7021,9579.0
2023-09-13 15:25:00,199.9,199.93,199.7,199.75,4301.0,193.7602,193.7893,193.5664,193.6148,4301.0
2023-09-13 15:30:00,199.77,199.92,199.63,199.69,11844.0,193.6342,193.7796,193.4985,193.5567,11844.0
2023-09-13 15:35:00,199.69,199.94,199.52,199.54,24168.0,193.5567,193.799,193.3919,193.4113,24168.0
2023-09-13 15:40:00,199.51,199.91,199.51,199.72,11832.0,193.3822,193.7699,193.3822,193.5857,11832.0
2023-09-13 15:45:00,199.67,200.07,199.61,199.84,15826.0,193.5373,193.925,193.4791,193.7021,15826.0
2023-09-13 15:50:00,199.8,200.08,199.55,200.08,38381.0,193.6633,193.9347,193.421,193.9347,38381.0
2023-09-13 15:55:00,200.06,200.43,199.88,200.4,86706.0,193.9153,194.2739,193.7408,194.2449,86706.0
2023-09-14 09:30:00,202.54,202.6,201.4,202.6,18111.0,196.3191,196.3773,195.2141,196.3773,18111.0
2023-09-14 09:35:00,202.73,202.73,201.83,201.86,5627.0,196.5033,196.5033,195.6309,195.66,5627.0
2023-09-14 09:40:00,201.65,202.05,200.71,201.02,3185.0,195.4565,195.8442,194.5453,194.8458,3185.0
2023-09-14 09:45:00,200.94,200.95,199.98,200.0,1717.0,194.7683,194.778,193.8378,193.8571,1717.0
2023-09-14 09:50:00,200.16,200.16,199.38,199.44,10116.0,194.0122,194.0122,193.2562,193.3143,10116.0
2023-09-14 09:55:00,199.38,199.88,198.91,199.88,7793.0,193.2562,193.7408,192.8006,193.7408,7793.0
2023-09-14 10:00:00,199.95,200.03,199.4,199.6,4381.0,193.8087,193.8862,193.2756,193.4694,4381.0
2023-09-14 10:05:00,199.6,199.85,199.6,199.73,2842.0,193.4694,193.7117,193.4694,193.5954,2842.0
2023-09-14 10:10:00,199.64,200.32,199.46,200.11,2376.0,193.5082,194.1673,193.3337,193.9638,2376.0
2023-09-14 10:15:00,200.19,200.42,200.0,200.16,1954.0,194.0413,194.2642,193.8571,194.0122,1954.0
2023-09-14 10:20:00,200.09,200.58,200.09,200.56,2953.0,193.9444,194.4193,193.9444,194.3999,2953.0
2023-09-14 10:25:00,200.44,200.46,199.86,200.34,2848.0,194.2836,194.303,193.7214,194.1867,2848.0
2023-09-14 10:30:00,200.41,201.32,200.38,201.0,11063.0,194.2545,195.1366,194.2255,194.8264,11063.0
2023-09-14 10:35:00,201.04,201.47,200.97,201.37,2606.0,194.8652,195.282,194.7973,195.1851,2606.0
2023-09-14 10:40:00,201.33,201.84,201.32,201.84,5366.0,195.1463,195.6406,195.1366,195.6406,5366.0
2023-09-14 10:45:00,201.89,202.11,201.42,201.73,9170.0,195.6891,195.9023,195.2335,195.534,9170.0
2023-09-14 10:50:00,201.75,202.17,201.72,201.97,6681.0,195.5534,195.9605,195.5243,195.7666,6681.0
2023-09-14 10:55:00,202.04,202.49,202.04,202.49,10363.0,195.8345,196.2707,195.8345,196.2707,10363.0
2023-09-14 11:00:00,202.53,203.1,202.43,203.1,8248.0,196.3094,196.8619,196.2125,196.8619,8248.0
2023-09-14 11:05:00,203.01,203.01,202.31,202.35,8350.0,196.7747,196.7747,196.0962,196.135,8350.0
2023-09-14 11:10:00,202.39,202.45,202.12,202.2,8268.0,196.1737,196.2319,195.912,195.9896,8268.0
2023-09-14 11:15:00,202.26,202.26,201.69,202.0,3757.0,196.0477,196.0477,195.4952,195.7957,3757.0
2023-09-14 11:20:00,202.02,202.08,201.65,201.68,6998.0,195.8151,195.8733,195.4565,195.4855,6998.0
2023-09-14 11:25:00,201.75,201.88,201.56,201.66,3990.0,195.5534,195.6794,195.3692,195.4662,3990.0
2023-09-14 11:30:00,201.64,201.85,201.58,201.62,3095.0,195.4468,195.6503,195.3886,195.4274,3095.0
2023-09-14 11:35:00,201.57,201.77,201.43,201.58,3523.0,195.3789,195.5728,195.2432,195.3886,3523.0
2023-09-14 11:40:00,201.55,201.55,201.18,201.29,3674.0,195.3595,195.3595,195.0009,195.1075,3674.0
2023-09-14 11:45:00,201.27,201.33,201.08,201.32,4886.0,195.0881,195.1463,194.904,195.1366,4886.0
2023-09-14 11:50:00,201.25,201.63,201.25,201.61,1876.0,195.0687,195.4371,195.0687,195.4177,1876.0
2023-09-14 11:55:00,201.62,201.78,201.57,201.68,5914.0,195.4274,195.5825,195.3789,195.4855,5914.0
2023-09-14 12:00:00,201.74,201.76,201.46,201.47,2140.0,195.5437,195.5631,195.2723,195.282,2140.0
2023-09-14 12:05:00,201.49,201.51,201.19,201.2,3372.0,195.3014,195.3208,195.0106,195.0203,3372.0
2023-09-14 12:10:00,201.06,201.37,201.04,201.37,3448.0,194.8846,195.1851,194.8652,195.1851,3448.0
2023-09-14 12:15:00,201.37,201.69,201.37,201.56,2548.0,195.1851,195.4952,195.1851,195.3692,2548.0
2023-09-14 12:20:00,201.45,201.48,201.28,201.48,1816.0,195.2626,195.2917,195.0978,195.2917,1816.0
2023-09-14 12:25:00,201.39,201.7,201.34,201.66,3341.0,195.2044,195.5049,195.156,195.4662,3341.0
2023-09-14 12:30:00,201.75,201.93,201.71,201.72,3086.0,195.5534,195.7279,195.5146,195.5243,3086.0
2023-09-14 12:35:00,201.68,202.13,201.46,202.02,12280.0,195.4855,195.9217,195.2723,195.8151,12280.0
2023-09-14 12:40:00,202.08,202.23,201.72,201.91,4435.0,195.8733,196.0186,195.5243,195.7085,4435.0
2023-09-14 12:45:00,201.92,202.01,201.78,202.0,2072.0,195.7182,195.8054,195.5825,195.7957,2072.0
2023-09-14 12:50:00,202.06,202.32,202.06,202.18,4745.0,195.8539,196.1059,195.8539,195.9702,4745.0
2023-09-14 12:55:00,202.17,203.2,202.16,203.17,24793.0,195.9605,196.9589,195.9508,196.9298,24793.0
2023-09-14 13:00:00,203.15,203.15,202.58,202.62,7165.0,196.9104,196.9104,196.3579,196.3967,7165.0
2023-09-14 13:05:00,202.66,202.69,202.4,202.4,1401.0,196.4354,196.4645,196.1834,196.1834,1401.0
2023-09-14 13:10:00,202.44,203.1,202.42,203.03,4832.0,196.2222,196.8619,196.2028,196.7941,4832.0
2023-09-14 13:15:00,203.08,203.13,202.86,202.86,4043.0,196.8425,196.891,196.6293,196.6293,4043.0
2023-09-14 13:20:00,202.87,203.42,202.86,203.13,11530.0,196.639,197.1721,196.6293,196.891,11530.0
2023-09-14 13:25:00,203.06,203.17,202.86,202.95,3044.0,196.8232,196.9298,196.6293,196.7165,3044.0
2023-09-14 13:30:00,203.02,203.11,202.56,202.66,9302.0,196.7844,196.8716,196.3385,196.4354,9302.0
2023-09-14 13:35:00,202.81,202.83,202.39,202.65,6906.0,196.5808,196.6002,196.1737,196.4257,6906.0
2023-09-14 13:40:00,202.59,202.75,202.36,202.75,5936.0,196.3676,196.5227,196.1447,196.5227,5936.0
2023-09-14 13:45:00,202.7,202.71,202.51,202.53,1700.0,196.4742,196.4839,196.29,196.3094,1700.0
2023-09-14 13:50:00,202.66,202.81,202.44,202.75,4377.0,196.4354,196.5808,196.2222,196.5227,4377.0
2023-09-14 13:55:00,202.69,202.69,202.18,202.23,2169.0,196.4645,196.4645,195.9702,196.0186,2169.0
2023-09-14 14:00:00,202.23,202.36,202.07,202.13,3329.0,196.0186,196.1447,195.8636,195.9217,3329.0
2023-09-14 14:05:00,202.1,202.52,202.08,202.46,9422.0,195.8926,196.2997,195.8733,196.2416,9422.0
2023-09-14 14:10:00,202.48,202.48,201.98,201.99,6946.0,196.261,196.261,195.7763,195.786,6946.0
2023-09-14 14:15:00,201.94,202.1,201.91,201.91,2861.0,195.7376,195.8926,195.7085,195.7085,2861.0
2023-09-14 14:20:00,201.91,202.12,201.9,201.92,2620.0,195.7085,195.912,195.6988,195.7182,2620.0
2023-09-14 14:25:00,201.91,202.29,201.86,202.1,6154.0,195.7085,196.0768,195.66,195.8926,6154.0
2023-09-14 14:30:00,202.12,202.37,202.0,202.24,2800.0,195.912,196.1543,195.7957,196.0283,2800.0
2023-09-14 14:35:00,202.22,202.45,202.22,202.26,3519.0,196.009,196.2319,196.009,196.0477,3519.0
2023-09-14 14:40:00,202.35,202.42,202.16,202.41,2350.0,196.135,196.2028,195.9508,196.1931,2350.0
2023-09-14 14:45:00,202.27,202.57,202.2,202.56,3915.0,196.0574,196.3482,195.9896,196.3385,3915.0
2023-09-14 14:50:00,202.51,202.71,202.39,202.67,3535.0,196.29,196.4839,196.1737,196.4451,3535.0
2023-09-14 14:55:00,202.72,202.77,202.6,202.62,3124.0,196.4936,196.5421,196.3773,196.3967,3124.0
2023-09-14 15:00:00,202.68,203.12,202.68,203.11,5170.0,196.4548,196.8813,196.4548,196.8716,5170.0
2023-09-14 15:05:00,203.12,203.34,202.95,203.31,9873.0,196.8813,197.0946,196.7165,197.0655,9873.0
2023-09-14 15:10:00,203.37,203.37,203.03,203.05,5933.0,197.1236,197.1236,196.7941,196.8135,5933.0
2023-09-14 15:15:00,203.05,203.06,202.92,202.94,3864.0,196.8135,196.8232,196.6875,196.7068,3864.0
2023-09-14 15:20:00,202.96,203.05,202.86,202.89,2948.0,196.7262,196.8135,196.6293,196.6584,2948.0
2023-09-14 15:25:00,202.88,203.07,202.78,202.92,6324.0,196.6487,196.8328,196.5518,196.6875,6324.0
2023-09-14 15:30:00,202.89,202.89,202.59,202.72,6223.0,196.6584,196.6584,196.3676,196.4936,6223.0
2023-09-14 15:35:00,202.68,202.89,202.66,202.78,4916.0,196.4548,196.6584,196.4354,196.5518,4916.0
2023-09-14 15:40:00,202.76,203.07,202.76,203.05,9752.0,196.5324,196.8328,196.5324,196.8135,9752.0
2023-09-14 15:45:00,203.02,203.02,202.75,202.91,11939.0,196.7844,196.7844,196.5227,196.6778,11939.0
2023-09-14 15:50:00,202.96,203.08,202.5,202.57,35809.0,196.7262,196.8425,196.2804,196.3482,35809.0
2023-09-14 15:55:00,202.45,202.99,202.33,202.69,83705.0,196.2319,196.7553,196.1156,196.4645,83705.0
2023-09-15 09:30:00,201.83,202.39,199.42,199.42,355112.0,195.6309,196.1737,193.295,193.295,355112.0
2023-09-15 09:35:00,199.53,200.11,199.05,199.14,27368.0,193.4016,193.9638,192.9363,193.0236,27368.0
2023-09-15 09:40:00,199.21,199.37,198.72,199.25,14056.0,193.0914,193.2465,192.6165,193.1302,14056.0
2023-09-15 09:45:00,199.21,199.71,199.02,199.33,6651.0,193.0914,193.576,192.9072,193.2077,6651.0
2023-09-15 09:50:00,199.41,199.98,199.31,199.75,23610.0,193.2853,193.8378,193.1883,193.6148,23610.0
2023-09-15 09:55:00,199.88,199.89,199.3,199.53,19496.0,193.7408,193.7505,193.1786,193.4016,19496.0
2023-09-15 10:00:00,199.63,200.05,199.49,199.93,7551.0,193.4985,193.9056,193.3628,193.7893,7551.0
2023-09-15 10:05:00,200.03,200.56,199.83,199.99,9730.0,193.8862,194.3999,193.6924,193.8474,9730.0
2023-09-15 10:10:00,199.94,200.24,199.74,200.0,10307.0,193.799,194.0898,193.6051,193.8571,10307.0
2023-09-15 10:15:00,199.96,200.27,199.72,199.98,8814.0,193.8184,194.1188,193.5857,193.8378,8814.0
2023-09-15 10:20:00,199.99,200.06,199.39,199.47,12660.0,193.8474,193.9153,193.2659,193.3434,12660.0
2023-09-15 10:25:00,199.35,199.42,198.84,198.98,37771.0,193.2271,193.295,192.7328,192.8685,37771.0
2023-09-15 10:30:00,198.9,198.97,198.5,198.86,9014.0,192.7909,192.8588,192.4032,192.7522,9014.0
2023-09-15 10:35:00,198.8,199.0,198.65,198.71,7102.0,192.694,192.8879,192.5486,192.6068,7102.0
2023-09-15 10:40:00,198.71,198.75,198.46,198.46,10809.0,192.6068,192.6455,192.3644,192.3644,10809.0
2023-09-15 10:45:00,198.44,198.66,198.31,198.48,11921.0,192.3451,192.5583,192.219,192.3838,11921.0
2023-09-15 10:50:00,198.41,198.41,197.7,197.99,17141.0,192.316,192.316,191.6278,191.9089,17141.0
2023-09-15 10:55:00,197.99,198.4,197.97,198.14,17419.0,191.9089,192.3063,191.8895,192.0543,17419.0
2023-09-15 11:00:00,198.23,198.76,198.11,198.74,12820.0,192.1415,192.6552,192.0252,192.6358,12820.0
2023-09-15 11:05:00,198.75,198.91,198.52,198.91,11184.0,192.6455,192.8006,192.4226,192.8006,11184.0
2023-09-15 11:10:00,198.91,199.02,198.46,198.46,5875.0,192.8006,192.9072,192.3644,192.3644,5875.0
2023-09-15 11:15:00,198.47,198.91,198.46,198.8,12334.0,192.3741,192.8006,192.3644,192.694,12334.0
2023-09-15 11:20:00,198.81,198.86,198.52,198.72,5656.0,192.7037,192.7522,192.4226,192.6165,5656.0
2023-09-15 11:25:00,198.71,198.77,198.41,198.68,4105.0,192.6068,192.6649,192.316,192.5777,4105.0
2023-09-15 11:30:00,198.68,198.91,198.54,198.64,5843.0,192.5777,192.8006,192.442,192.5389,5843.0
2023-09-15 11:35:00,198.63,198.85,198.58,198.79,4683.0,192.5292,192.7425,192.4808,192.6843,4683.0
2023-09-15 11:40:00,198.67,199.1,198.66,199.09,5895.0,192.568,192.9848,192.5583,192.9751,5895.0
2023-09-15 11:45:00,198.99,199.04,198.76,198.99,3824.0,192.8782,192.9266,192.6552,192.8782,3824.0
2023-09-15 11:50:00,199.05,199.13,198.72,198.72,5072.0,192.9363,193.0139,192.6165,192.6165,5072.0
2023-09-15 11:55:00,198.77,198.85,198.55,198.78,7000.0,192.6649,192.7425,192.4517,192.6746,7000.0
2023-09-15 12:00:00,198.74,199.05,198.73,198.98,7923.0,192.6358,192.9363,192.6261,192.8685,7923.0
2023-09-15 12:05:00,199.07,199.24,198.89,198.96,4681.0,192.9557,193.1205,192.7812,192.8491,4681.0
2023-09-15 12:10:00,198.98,199.07,198.74,198.78,5446.0,192.8685,192.9557,192.6358,192.6746,5446.0
2023-09-15 12:15:00,198.71,199.0,198.55,199.0,4568.0,192.6068,192.8879,192.4517,192.8879,4568.0
2023-09-15 12:20:00,198.95,199.0,198.69,198.99,6393.0,192.8394,192.8879,192.5874,192.8782,6393.0
2023-09-15 12:25:00,198.9,198.99,198.58,198.59,4170.0,192.7909,192.8782,192.4808,192.4904,4170.0
2023-09-15 12:30:00,198.65,198.82,198.5,198.74,5775.0,192.5486,192.7134,192.4032,192.6358,5775.0
2023-09-15 12:35:00,198.74,198.83,198.53,198.56,5974.0,192.6358,192.7231,192.4323,192.4614,5974.0
2023-09-15 12:40:00,198.54,198.65,198.43,198.44,6780.0,192.442,192.5486,192.3354,192.3451,6780.0
2023-09-15 12:45:00,198.49,198.49,198.18,198.31,4442.0,192.3935,192.3935,192.093,192.219,4442.0
2023-09-15 12:50:00,198.31,198.41,198.06,198.19,14399.0,192.219,192.316,191.9767,192.1027,14399.0
2023-09-15 12:55:00,198.23,198.44,198.14,198.42,8448.0,192.1415,192.3451,192.0543,192.3257,8448.0
2023-09-15 13:00:00,198.44,198.71,198.18,198.35,16904.0,192.3451,192.6068,192.093,192.2578,16904.0
2023-09-15 13:05:00,198.25,198.33,198.16,198.24,13494.0,192.1609,192.2384,192.0737,192.1512,13494.0
2023-09-15 13:10:00,198.27,198.36,198.04,198.11,8059.0,192.1803,192.2675,191.9573,192.0252,8059.0
2023-09-15 13:15:00,198.08,198.12,197.77,197.81,5100.0,191.9961,192.0349,191.6956,191.7344,5100.0
2023-09-15 13:20:00,197.7,197.7,197.41,197.48,14073.0,191.6278,191.6278,191.3467,191.4145,14073.0
2023-09-15 13:25:00,197.46,197.61,197.42,197.61,10230.0,191.3952,191.5405,191.3564,191.5405,10230.0
2023-09-15 13:30:00,197.47,197.57,197.18,197.47,9724.0,191.4048,191.5018,191.1238,191.4048,9724.0
2023-09-15 13:35:00,197.47,197.64,197.47,197.56,6617.0,191.4048,191.5696,191.4048,191.4921,6617.0
2023-09-15 13:40:00,197.56,197.89,197.5,197.76,8640.0,191.4921,191.8119,191.4339,191.6859,8640.0
2023-09-15 13:45:00,197.73,197.79,197.65,197.71,4184.0,191.6569,191.715,191.5793,191.6375,4184.0
2023-09-15 13:50:00,197.76,197.76,197.43,197.43,5141.0,191.6859,191.6859,191.3661,191.3661,5141.0
2023-09-15 13:55:00,197.4,197.77,197.36,197.65,10935.0,191.337,191.6956,191.2982,191.5793,10935.0
2023-09-15 14:00:00,197.71,197.71,197.24,197.38,9751.0,191.6375,191.6375,191.1819,191.3176,9751.0
2023-09-15 14:05:00,197.39,197.45,197.15,197.15,5518.0,191.3273,191.3855,191.0947,191.0947,5518.0
2023-09-15 14:10:00,197.24,197.35,197.17,197.2,7016.0,191.1819,191.2885,191.1141,191.1431,7016.0
2023-09-15 14:15:00,197.2,197.24,196.95,197.07,6797.0,191.1431,191.1819,190.9008,191.0171,6797.0
2023-09-15 14:20:00,197.04,197.14,196.83,196.83,7594.0,190.9881,191.085,190.7845,190.7845,7594.0
2023-09-15 14:25:00,196.77,197.09,196.73,197.08,6463.0,190.7263,191.0365,190.6876,191.0268,6463.0
2023-09-15 14:30:00,197.09,197.1,196.72,196.78,9019.0,191.0365,191.0462,190.6779,190.736,9019.0
2023-09-15 14:35:00,196.79,196.98,196.72,196.81,7229.0,190.7457,190.9299,190.6779,190.7651,7229.0
2023-09-15 14:40:00,196.86,197.0,196.75,196.78,10340.0,190.8136,190.9493,190.707,190.736,10340.0
2023-09-15 14:45:00,196.77,197.12,196.75,197.12,13337.0,190.7263,191.0656,190.707,191.0656,13337.0
2023-09-15 14:50:00,197.09,197.09,196.38,196.43,9186.0,191.0365,191.0365,190.3483,190.3968,9186.0
2023-09-15 14:55:00,196.43,196.65,196.4,196.56,9170.0,190.3968,190.61,190.3677,190.5228,9170.0
2023-09-15 15:00:00,196.48,196.61,196.37,196.43,11058.0,190.4453,190.5713,190.3386,190.3968,11058.0
2023-09-15 15:05:00,196.48,196.81,196.33,196.73,14843.0,190.4453,190.7651,190.2999,190.6876,14843.0
2023-09-15 15:10:00,196.81,197.17,196.77,197.03,11848.0,190.7651,191.1141,190.7263,190.9784,11848.0
2023-09-15 15:15:00,196.97,197.17,196.96,197.11,14565.0,190.9202,191.1141,190.9105,191.0559,14565.0
2023-09-15 15:20:00,197.08,197.24,196.99,197.11,26238.0,191.0268,191.1819,190.9396,191.0559,26238.0
2023-09-15 15:25:00,197.15,197.6,197.14,197.43,12541.0,191.0947,191.5309,191.085,191.3661,12541.0
2023-09-15 15:30:00,197.47,197.78,197.46,197.78,16965.0,191.4048,191.7053,191.3952,191.7053,16965.0
2023-09-15 15:35:00,197.73,197.74,197.23,197.27,12418.0,191.6569,191.6666,191.1722,191.211,12418.0
2023-09-15 15:40:00,197.26,197.42,197.22,197.24,23208.0,191.2013,191.3564,191.1625,191.1819,23208.0
2023-09-15 15:45:00,197.24,197.45,197.16,197.34,36961.0,191.1819,191.3855,191.1044,191.2788,36961.0
2023-09-15 15:50:00,197.35,197.65,196.89,197.0,96798.0,191.2885,191.5793,190.8427,190.9493,96798.0
2023-09-15 15:55:00,197.07,197.54,197.02,197.37,125555.0,191.0171,191.4727,190.9687,191.3079,125555.0
2023-09-18 09:30:00,197.12,198.11,196.52,198.03,24647.0,191.0656,192.0252,190.484,191.9476,24647.0
2023-09-18 09:35:00,198.08,198.47,197.68,198.22,5135.0,191.9961,192.3741,191.6084,192.1318,5135.0
2023-09-18 09:40:00,198.12,198.47,197.48,198.09,8985.0,192.0349,192.3741,191.4145,192.0058,8985.0
2023-09-18 09:45:00,198.53,199.46,198.53,198.98,8512.0,192.4323,193.3337,192.4323,192.8685,8512.0
2023-09-18 09:50:00,199.05,199.31,198.75,198.75,8693.0,192.9363,193.1883,192.6455,192.6455,8693.0
2023-09-18 09:55:00,198.69,199.04,198.57,198.83,11220.0,192.5874,192.9266,192.4711,192.7231,11220.0
2023-09-18 10:00:00,198.93,199.17,198.87,198.87,6239.0,192.82,193.0526,192.7618,192.7618,6239.0
2023-09-18 10:05:00,198.83,199.25,198.54,199.25,10143.0,192.7231,193.1302,192.442,193.1302,10143.0
2023-09-18 10:10:00,199.26,199.43,199.07,199.07,6218.0,193.1399,193.3046,192.9557,192.9557,6218.0
2023-09-18 10:15:00,199.09,199.79,199.08,199.58,6826.0,192.9751,193.6536,192.9654,193.45,6826.0
2023-09-18 10:20:00,199.51,199.78,199.36,199.51,6868.0,193.3822,193.6439,193.2368,193.3822,6868.0
2023-09-18 10:25:00,199.52,199.55,198.9,198.9,4165.0,193.3919,193.421,192.7909,192.7909,4165.0
2023-09-18 10:30:00,199.04,199.23,198.99,199.0,7861.0,192.9266,193.1108,192.8782,192.8879,7861.0
2023-09-18 10:35:00,199.12,199.49,198.85,199.05,9689.0,193.0042,193.3628,192.7425,192.9363,9689.0
2023-09-18 10:40:00,199.05,199.39,198.78,199.16,9065.0,192.9363,193.2659,192.6746,193.0429,9065.0
2023-09-18 10:45:00,199.24,199.41,198.91,198.91,7645.0,193.1205,193.2853,192.8006,192.8006,7645.0
2023-09-18 10:50:00,198.89,198.96,198.54,198.78,4137.0,192.7812,192.8491,192.442,192.6746,4137.0
2023-09-18 10:55:00,198.72,199.08,198.72,198.94,4795.0,192.6165,192.9654,192.6165,192.8297,4795.0
2023-09-18 11:00:00,199.0,199.65,198.97,199.36,5435.0,192.8879,193.5179,192.8588,193.2368,5435.0
2023-09-18 11:05:00,199.52,199.73,199.27,199.44,6412.0,193.3919,193.5954,193.1496,193.3143,6412.0
2023-09-18 11:10:00,199.41,199.5,199.23,199.33,2655.0,193.2853,193.3725,193.1108,193.2077,2655.0
2023-09-18 11:15:00,199.4,199.5,199.1,199.2,6930.0,193.2756,193.3725,192.9848,193.0817,6930.0
2023-09-18 11:20:00,199.09,199.17,198.88,199.07,4455.0,192.9751,193.0526,192.7715,192.9557,4455.0
2023-09-18 11:25:00,199.19,199.28,198.92,198.92,7010.0,193.072,193.1593,192.8103,192.8103,7010.0
2023-09-18 11:30:00,199.02,199.56,199.01,199.56,12377.0,192.9072,193.4307,192.8975,193.4307,12377.0
2023-09-18 11:35:00,199.46,199.46,199.18,199.28,3773.0,193.3337,193.3337,193.0623,193.1593,3773.0
2023-09-18 11:40:00,199.29,199.41,199.13,199.37,4931.0,193.1689,193.2853,193.0139,193.2465,4931.0
2023-09-18 11:45:00,199.38,199.41,199.09,199.25,3227.0,193.2562,193.2853,192.9751,193.1302,3227.0
2023-09-18 11:50:00,199.29,199.45,199.22,199.39,9089.0,193.1689,193.324,193.1011,193.2659,9089.0
2023-09-18 11:55:00,199.51,199.62,199.48,199.56,7375.0,193.3822,193.4888,193.3531,193.4307,7375.0
2023-09-18 12:00:00,199.6,199.61,199.38,199.41,3479.0,193.4694,193.4791,193.2562,193.2853,3479.0
2023-09-18 12:05:00,199.38,199.38,199.14,199.14,3343.0,193.2562,193.2562,193.0236,193.0236,3343.0
2023-09-18 12:10:00,199.12,199.35,199.12,199.35,4509.0,193.0042,193.2271,193.0042,193.2271,4509.0
2023-09-18 12:15:00,199.36,199.41,199.26,199.32,3372.0,193.2368,193.2853,193.1399,193.198,3372.0
2023-09-18 12:20:00,199.31,199.33,199.09,199.11,2688.0,193.1883,193.2077,192.9751,192.9945,2688.0
2023-09-18 12:25:00,199.18,199.53,199.17,199.46,6256.0,193.0623,193.4016,193.0526,193.3337,6256.0
2023-09-18 12:30:00,199.55,199.65,199.28,199.28,4650.0,193.421,193.5179,193.1593,193.1593,4650.0
2023-09-18 12:35:00,199.39,199.42,199.26,199.41,4115.0,193.2659,193.295,193.1399,193.2853,4115.0
2023-09-18 12:40:00,199.48,199.56,199.4,199.53,5167.0,193.3531,193.4307,193.2756,193.4016,5167.0
2023-09-18 12:45:00,199.58,199.73,199.47,199.61,8680.0,193.45,193.5954,193.3434,193.4791,8680.0
2023-09-18 12:50:00,199.58,199.58,199.25,199.28,3629.0,193.45,193.45,193.1302,193.1593,3629.0
2023-09-18 12:55:00,199.21,199.28,199.07,199.12,7829.0,193.0914,193.1593,192.9557,193.0042,7829.0
2023-09-18 13:00:00,199.16,199.4,199.16,199.18,12282.0,193.0429,193.2756,193.0429,193.0623,12282.0
2023-09-18 13:05:00,199.23,199.23,198.9,198.9,4946.0,193.1108,193.1108,192.7909,192.7909,4946.0
2023-09-18 13:10:00,199.05,199.14,199.0,199.05,3867.0,192.9363,193.0236,192.8879,192.9363,3867.0
2023-09-18 13:15:00,199.0,199.23,198.97,199.03,4039.0,192.8879,193.1108,192.8588,192.9169,4039.0
2023-09-18 13:20:00,199.03,199.48,199.02,199.48,2817.0,192.9169,193.3531,192.9072,193.3531,2817.0
2023-09-18 13:25:00,199.56,199.66,199.41,199.41,4352.0,193.4307,193.5276,193.2853,193.2853,4352.0
2023-09-18 13:30:00,199.39,199.62,199.39,199.55,2252.0,193.2659,193.4888,193.2659,193.421,2252.0
2023-09-18 13:35:00,199.61,199.61,199.52,199.52,1105.0,193.4791,193.4791,193.3919,193.3919,1105.0
2023-09-18 13:40:00,199.52,199.68,199.49,199.55,3069.0,193.3919,193.547,193.3628,193.421,3069.0
2023-09-18 13:45:00,199.63,199.63,199.43,199.53,2632.0,193.4985,193.4985,193.3046,193.4016,2632.0
2023-09-18 13:50:00,199.48,199.48,199.12,199.12,3532.0,193.3531,193.3531,193.0042,193.0042,3532.0
2023-09-18 13:55:00,199.16,199.26,199.06,199.1,3314.0,193.0429,193.1399,192.946,192.9848,3314.0
2023-09-18 14:00:00,199.09,199.22,198.93,199.05,3853.0,192.9751,193.1011,192.82,192.9363,3853.0
2023-09-18 14:05:00,199.0,199.08,198.98,199.08,2666.0,192.8879,192.9654,192.8685,192.9654,2666.0
2023-09-18 14:10:00,199.03,199.14,198.95,198.95,6322.0,192.9169,193.0236,192.8394,192.8394,6322.0
2023-09-18 14:15:00,199.06,199.14,198.98,198.98,2563.0,192.946,193.0236,192.8685,192.8685,2563.0
2023-09-18 14:20:00,198.99,199.01,198.87,198.87,4084.0,192.8782,192.8975,192.7618,192.7618,4084.0
2023-09-18 14:25:00,198.89,198.89,198.72,198.75,3822.0,192.7812,192.7812,192.6165,192.6455,3822.0
2023-09-18 14:30:00,198.71,198.87,198.65,198.83,4744.0,192.6068,192.7618,192.5486,192.7231,4744.0
2023-09-18 14:35:00,198.84,198.9,198.67,198.69,2060.0,192.7328,192.7909,192.568,192.5874,2060.0
2023-09-18 14:40:00,198.63,198.67,198.5,198.59,4550.0,192.5292,192.568,192.4032,192.4904,4550.0
2023-09-18 14:45:00,198.6,198.64,198.49,198.51,4277.0,192.5001,192.5389,192.3935,192.4129,4277.0
2023-09-18 14:50:00,198.47,198.47,198.15,198.15,3126.0,192.3741,192.3741,192.064,192.064,3126.0
2023-09-18 14:55:00,198.07,198.25,197.99,198.23,4712.0,191.9864,192.1609,191.9089,192.1415,4712.0
2023-09-18 15:00:00,198.19,198.34,198.12,198.34,4574.0,192.1027,192.2481,192.0349,192.2481,4574.0
2023-09-18 15:05:00,198.34,198.5,198.33,198.49,4803.0,192.2481,192.4032,192.2384,192.3935,4803.0
2023-09-18 15:10:00,198.49,198.51,198.4,198.5,6044.0,192.3935,192.4129,192.3063,192.4032,6044.0
2023-09-18 15:15:00,198.56,198.67,198.45,198.5,4382.0,192.4614,192.568,192.3547,192.4032,4382.0
2023-09-18 15:20:00,198.57,198.57,198.36,198.36,4107.0,192.4711,192.4711,192.2675,192.2675,4107.0
2023-09-18 15:25:00,198.39,198.69,198.35,198.69,7241.0,192.2966,192.5874,192.2578,192.5874,7241.0
2023-09-18 15:30:00,198.72,198.72,198.48,198.48,8852.0,192.6165,192.6165,192.3838,192.3838,8852.0
2023-09-18 15:35:00,198.47,198.55,198.28,198.28,12854.0,192.3741,192.4517,192.19,192.19,12854.0
2023-09-18 15:40:00,198.31,198.58,198.23,198.53,14209.0,192.219,192.4808,192.1415,192.4323,14209.0
2023-09-18 15:45:00,198.53,198.8,198.53,198.61,14438.0,192.4323,192.694,192.4323,192.5098,14438.0
2023-09-18 15:50:00,198.61,199.0,198.5,198.91,31509.0,192.5098,192.8879,192.4032,192.8006,31509.0
2023-09-18 15:55:00,198.91,199.44,198.87,199.43,147595.0,192.8006,193.3143,192.7618,193.3046,147595.0
2023-09-19 09:30:00,198.71,198.91,197.35,198.85,27216.0,192.6068,192.8006,191.2885,192.7425,27216.0
2023-09-19 09:35:00,198.56,198.9,198.26,198.38,9332.0,192.4614,192.7909,192.1706,192.2869,9332.0
2023-09-19 09:40:00,198.7,198.86,197.96,198.17,10694.0,192.5971,192.7522,191.8798,192.0833,10694.0
2023-09-19 09:45:00,198.02,198.11,197.56,197.85,31504.0,191.938,192.0252,191.4921,191.7732,31504.0
2023-09-19 09:50:00,197.86,197.94,197.48,197.94,6451.0,191.7829,191.8604,191.4145,191.8604,6451.0
2023-09-19 09:55:00,197.88,197.89,197.15,197.25,9306.0,191.8023,191.8119,191.0947,191.1916,9306.0
2023-09-19 10:00:00,197.29,197.29,196.4,196.58,4228.0,191.2304,191.2304,190.3677,190.5422,4228.0
2023-09-19 10:05:00,196.61,196.77,196.42,196.74,9935.0,190.5713,190.7263,190.3871,190.6973,9935.0
2023-09-19 10:10:00,196.82,196.82,196.4,196.4,3800.0,190.7748,190.7748,190.3677,190.3677,3800.0
2023-09-19 10:15:00,196.5,197.34,196.5,197.32,7110.0,190.4646,191.2788,190.4646,191.2595,7110.0
2023-09-19 10:20:00,197.33,197.66,197.33,197.52,4366.0,191.2691,191.589,191.2691,191.4533,4366.0
2023-09-19 10:25:00,197.51,197.67,196.84,196.93,5138.0,191.4436,191.5987,190.7942,190.8814,5138.0
2023-09-19 10:30:00,196.84,196.98,196.64,196.98,12391.0,190.7942,190.9299,190.6003,190.9299,12391.0
2023-09-19 10:35:00,196.97,196.97,196.38,196.45,12995.0,190.9202,190.9202,190.3483,190.4162,12995.0
2023-09-19 10:40:00,196.55,196.69,196.37,196.69,8021.0,190.5131,190.6488,190.3386,190.6488,8021.0
2023-09-19 10:45:00,196.71,197.01,196.7,197.01,4499.0,190.6682,190.959,190.6585,190.959,4499.0
2023-09-19 10:50:00,197.08,197.4,196.96,197.31,9476.0,191.0268,191.337,190.9105,191.2498,9476.0
2023-09-19 10:55:00,197.36,197.59,197.31,197.37,6097.0,191.2982,191.5212,191.2498,191.3079,6097.0
2023-09-19 11:00:00,197.38,198.15,197.38,198.15,29871.0,191.3176,192.064,191.3176,192.064,29871.0
2023-09-19 11:05:00,198.16,198.35,198.0,198.16,8755.0,192.0737,192.2578,191.9186,192.0737,8755.0
2023-09-19 11:10:00,198.15,198.28,197.97,198.21,11919.0,192.064,192.19,191.8895,192.1221,11919.0
2023-09-19 11:15:00,198.25,198.26,197.88,198.07,20632.0,192.1609,192.1706,191.8023,191.9864,20632.0
2023-09-19 11:20:00,198.12,198.32,198.09,198.3,3738.0,192.0349,192.2287,192.0058,192.2094,3738.0
2023-09-19 11:25:00,198.32,198.51,198.27,198.46,6470.0,192.2287,192.4129,192.1803,192.3644,6470.0
2023-09-19 11:30:00,198.51,198.68,198.35,198.5,7546.0,192.4129,192.5777,192.2578,192.4032,7546.0
2023-09-19 11:35:00,198.55,198.7,198.45,198.63,4757.0,192.4517,192.5971,192.3547,192.5292,4757.0
2023-09-19 11:40:00,198.56,198.59,198.42,198.52,6965.0,192.4614,192.4904,192.3257,192.4226,6965.0
2023-09-19 11:45:00,198.52,198.52,198.31,198.45,6730.0,192.4226,192.4226,192.219,192.3547,6730.0
2023-09-19 11:50:00,198.48,198.5,198.26,198.35,14635.0,192.3838,192.4032,192.1706,192.2578,14635.0
2023-09-19 11:55:00,198.36,198.64,198.3,198.62,4829.0,192.2675,192.5389,192.2094,192.5195,4829.0
2023-09-19 12:00:00,198.57,198.61,198.12,198.12,9567.0,192.4711,192.5098,192.0349,192.0349,9567.0
2023-09-19 12:05:00,198.28,198.29,197.73,197.86,4833.0,192.19,192.1997,191.6569,191.7829,4833.0
2023-09-19 12:10:00,197.93,197.97,197.83,197.83,2327.0,191.8507,191.8895,191.7538,191.7538,2327.0
2023-09-19 12:15:00,197.85,197.87,197.62,197.87,5861.0,191.7732,191.7926,191.5502,191.7926,5861.0
2023-09-19 12:20:00,197.84,197.92,197.75,197.79,2195.0,191.7635,191.841,191.6762,191.715,2195.0
2023-09-19 12:25:00,197.88,198.21,197.82,198.0,5740.0,191.8023,192.1221,191.7441,191.9186,5740.0
2023-09-19 12:30:00,197.91,198.01,197.89,198.01,1250.0,191.8313,191.9283,191.8119,191.9283,1250.0
2023-09-19 12:35:00,197.95,198.07,197.86,197.89,4498.0,191.8701,191.9864,191.7829,191.8119,4498.0
2023-09-19 12:40:00,197.86,198.05,197.7,197.88,3529.0,191.7829,191.967,191.6278,191.8023,3529.0
2023-09-19 12:45:00,197.74,197.99,197.61,197.99,2648.0,191.6666,191.9089,191.5405,191.9089,2648.0
2023-09-19 12:50:00,197.98,198.25,197.91,198.25,3920.0,191.8992,192.1609,191.8313,192.1609,3920.0
2023-09-19 12:55:00,198.14,198.47,198.12,198.38,2893.0,192.0543,192.3741,192.0349,192.2869,2893.0
2023-09-19 13:00:00,198.43,198.58,198.4,198.53,7883.0,192.3354,192.4808,192.3063,192.4323,7883.0
2023-09-19 13:05:00,198.52,198.7,198.22,198.7,6903.0,192.4226,192.5971,192.1318,192.5971,6903.0
2023-09-19 13:10:00,198.63,198.8,198.54,198.77,3609.0,192.5292,192.694,192.442,192.6649,3609.0
2023-09-19 13:15:00,198.74,198.85,198.67,198.81,5740.0,192.6358,192.7425,192.568,192.7037,5740.0
2023-09-19 13:20:00,198.92,198.95,198.82,198.89,5151.0,192.8103,192.8394,192.7134,192.7812,5151.0
2023-09-19 13:25:00,198.83,198.87,198.65,198.65,3229.0,192.7231,192.7618,192.5486,192.5486,3229.0
2023-09-19 13:30:00,198.71,199.0,198.71,198.8,2626.0,192.6068,192.8879,192.6068,192.694,2626.0
2023-09-19 13:35:00,198.8,198.92,198.79,198.92,1600.0,192.694,192.8103,192.6843,192.8103,1600.0
2023-09-19 13:40:00,198.8,198.99,198.77,198.93,3586.0,192.694,192.8782,192.6649,192.82,3586.0
2023-09-19 13:45:00,198.93,199.46,198.93,199.46,8728.0,192.82,193.3337,192.82,193.3337,8728.0
2023-09-19 13:50:00,199.44,199.55,199.4,199.45,8663.0,193.3143,193.421,193.2756,193.324,8663.0
2023-09-19 13:55:00,199.4,199.4,198.92,199.02,12624.0,193.2756,193.2756,192.8103,192.9072,12624.0
2023-09-19 14:00:00,199.01,199.23,198.86,199.15,5744.0,192.8975,193.1108,192.7522,193.0332,5744.0
2023-09-19 14:05:00,199.07,199.08,198.72,198.75,7072.0,192.9557,192.9654,192.6165,192.6455,7072.0
2023-09-19 14:10:00,198.74,198.93,198.72,198.72,10790.0,192.6358,192.82,192.6165,192.6165,10790.0
2023-09-19 14:15:00,198.69,198.95,198.64,198.95,4285.0,192.5874,192.8394,192.5389,192.8394,4285.0
2023-09-19 14:20:00,198.98,198.98,198.77,198.81,3491.0,192.8685,192.8685,192.6649,192.7037,3491.0
2023-09-19 14:25:00,198.81,198.9,198.77,198.8,5224.0,192.7037,192.7909,192.6649,192.694,5224.0
2023-09-19 14:30:00,198.81,199.25,198.8,199.25,5973.0,192.7037,193.1302,192.694,193.1302,5973.0
2023-09-19 14:35:00,199.26,199.58,199.22,199.45,7717.0,193.1399,193.45,193.1011,193.324,7717.0
2023-09-19 14:40:00,199.41,199.47,199.27,199.34,7048.0,193.2853,193.3434,193.1496,193.2174,7048.0
2023-09-19 14:45:00,199.43,199.43,199.14,199.25,5840.0,193.3046,193.3046,193.0236,193.1302,5840.0
2023-09-19 14:50:00,199.25,199.26,198.9,198.94,3732.0,193.1302,193.1399,192.7909,192.8297,3732.0
2023-09-19 14:55:00,198.94,198.96,198.57,198.57,3680.0,192.8297,192.8491,192.4711,192.4711,3680.0
2023-09-19 15:00:00,198.47,198.7,198.44,198.65,3345.0,192.3741,192.5971,192.3451,192.5486,3345.0
2023-09-19 15:05:00,198.68,198.68,198.42,198.43,3700.0,192.5777,192.5777,192.3257,192.3354,3700.0
2023-09-19 15:10:00,198.43,198.57,198.19,198.29,15100.0,192.3354,192.4711,192.1027,192.1997,15100.0
2023-09-19 15:15:00,198.24,198.47,198.21,198.46,3887.0,192.1512,192.3741,192.1221,192.3644,3887.0
2023-09-19 15:20:00,198.42,198.53,198.37,198.43,6528.0,192.3257,192.4323,192.2772,192.3354,6528.0
2023-09-19 15:25:00,198.39,198.63,198.39,198.63,6433.0,192.2966,192.5292,192.2966,192.5292,6433.0
2023-09-19 15:30:00,198.63,198.96,198.57,198.96,17304.0,192.5292,192.8491,192.4711,192.8491,17304.0
2023-09-19 15:35:00,198.94,199.03,198.86,198.94,19492.0,192.8297,192.9169,192.7522,192.8297,19492.0
2023-09-19 15:40:00,198.92,199.24,198.91,199.24,11093.0,192.8103,193.1205,192.8006,193.1205,11093.0
2023-09-19 15:45:00,199.24,199.5,199.24,199.49,21009.0,193.1205,193.3725,193.1205,193.3628,21009.0
2023-09-19 15:50:00,199.51,199.58,198.96,198.96,44249.0,193.3822,193.45,192.8491,192.8491,44249.0
2023-09-19 15:55:00,198.97,199.41,198.92,199.13,68024.0,192.8588,193.2853,192.8103,193.0139,68024.0
2023-09-20 09:30:00,200.39,200.67,200.23,200.29,18432.0,194.2352,194.5066,194.0801,194.1382,18432.0
2023-09-20 09:35:00,200.45,200.68,200.28,200.67,6616.0,194.2933,194.5163,194.1285,194.5066,6616.0
2023-09-20 09:40:00,200.8,201.45,200.8,200.88,6639.0,194.6326,195.2626,194.6326,194.7101,6639.0
2023-09-20 09:45:00,201.02,201.21,200.75,200.75,5039.0,194.8458,195.03,194.5841,194.5841,5039.0
2023-09-20 09:50:00,200.86,201.17,200.71,201.17,2661.0,194.6907,194.9912,194.5453,194.9912,2661.0
2023-09-20 09:55:00,201.04,201.16,200.63,200.65,2738.0,194.8652,194.9815,194.4678,194.4872,2738.0
2023-09-20 10:00:00,200.62,200.62,200.18,200.43,2508.0,194.4581,194.4581,194.0316,194.2739,2508.0
2023-09-20 10:05:00,200.25,200.34,200.06,200.22,2853.0,194.0995,194.1867,193.9153,194.0704,2853.0
2023-09-20 10:10:00,200.34,200.34,199.23,199.23,2134.0,194.1867,194.1867,193.1108,193.1108,2134.0
2023-09-20 10:15:00,199.33,199.48,199.2,199.33,3742.0,193.2077,193.3531,193.0817,193.2077,3742.0
2023-09-20 10:20:00,199.29,199.29,199.11,199.12,1074.0,193.1689,193.1689,192.9945,193.0042,1074.0
2023-09-20 10:25:00,199.12,199.22,198.86,199.05,4398.0,193.0042,193.1011,192.7522,192.9363,4398.0
2023-09-20 10:30:00,198.93,199.24,198.87,199.2,2502.0,192.82,193.1205,192.7618,193.0817,2502.0
2023-09-20 10:35:00,198.85,199.2,198.85,199.08,1684.0,192.7425,193.0817,192.7425,192.9654,1684.0
2023-09-20 10:40:00,199.0,199.04,198.85,199.04,2086.0,192.8879,192.9266,192.7425,192.9266,2086.0
2023-09-20 10:45:00,199.14,199.15,198.93,198.93,2191.0,193.0236,193.0332,192.82,192.82,2191.0
2023-09-20 10:50:00,198.98,199.15,198.97,199.01,1000.0,192.8685,193.0332,192.8588,192.8975,1000.0
2023-09-20 10:55:00,199.11,199.27,198.99,199.09,4111.0,192.9945,193.1496,192.8782,192.9751,4111.0
2023-09-20 11:00:00,199.15,199.15,199.07,199.13,325.0,193.0332,193.0332,192.9557,193.0139,325.0
2023-09-20 11:05:00,199.12,199.42,199.1,199.34,2901.0,193.0042,193.295,192.9848,193.2174,2901.0
2023-09-20 11:10:00,199.26,199.26,198.7,198.71,4036.0,193.1399,193.1399,192.5971,192.6068,4036.0
2023-09-20 11:15:00,198.78,198.96,198.6,198.89,3105.0,192.6746,192.8491,192.5001,192.7812,3105.0
2023-09-20 11:20:00,198.9,198.92,198.65,198.83,1800.0,192.7909,192.8103,192.5486,192.7231,1800.0
2023-09-20 11:25:00,198.74,198.95,198.74,198.94,1100.0,192.6358,192.8394,192.6358,192.8297,1100.0
2023-09-20 11:30:00,198.97,199.24,198.88,199.24,2881.0,192.8588,193.1205,192.7715,193.1205,2881.0
2023-09-20 11:35:00,199.24,199.34,199.0,199.06,3669.0,193.1205,193.2174,192.8879,192.946,3669.0
2023-09-20 11:40:00,198.98,199.18,198.95,199.13,2335.0,192.8685,193.0623,192.8394,193.0139,2335.0
2023-09-20 11:45:00,199.19,199.39,199.19,199.39,1348.0,193.072,193.2659,193.072,193.2659,1348.0
2023-09-20 11:50:00,199.34,199.62,199.34,199.53,1920.0,193.2174,193.4888,193.2174,193.4016,1920.0
2023-09-20 11:55:00,199.61,199.76,199.48,199.73,2663.0,193.4791,193.6245,193.3531,193.5954,2663.0
2023-09-20 12:00:00,199.74,199.79,199.5,199.55,4730.0,193.6051,193.6536,193.3725,193.421,4730.0
2023-09-20 12:05:00,199.5,199.52,199.2,199.35,2800.0,193.3725,193.3919,193.0817,193.2271,2800.0
2023-09-20 12:10:00,199.3,199.51,199.3,199.44,7636.0,193.1786,193.3822,193.1786,193.3143,7636.0
2023-09-20 12:15:00,199.44,199.48,199.2,199.21,2716.0,193.3143,193.3531,193.0817,193.0914,2716.0
2023-09-20 12:20:00,199.2,199.3,199.15,199.24,2400.0,193.0817,193.1786,193.0332,193.1205,2400.0
2023-09-20 12:25:00,199.18,199.57,199.18,199.3,2000.0,193.0623,193.4403,193.0623,193.1786,2000.0
2023-09-20 12:30:00,199.28,199.29,199.16,199.25,2800.0,193.1593,193.1689,193.0429,193.1302,2800.0
2023-09-20 12:35:00,199.2,199.38,199.12,199.22,2419.0,193.0817,193.2562,193.0042,193.1011,2419.0
2023-09-20 12:40:00,199.25,199.25,199.11,199.18,3433.0,193.1302,193.1302,192.9945,193.0623,3433.0
2023-09-20 12:45:00,199.11,199.13,198.91,199.01,1849.0,192.9945,193.0139,192.8006,192.8975,1849.0
2023-09-20 12:50:00,198.94,199.16,198.84,199.16,2719.0,192.8297,193.0429,192.7328,193.0429,2719.0
2023-09-20 12:55:00,198.99,199.06,198.88,198.91,1740.0,192.8782,192.946,192.7715,192.8006,1740.0
2023-09-20 13:00:00,198.9,198.9,198.68,198.87,2003.0,192.7909,192.7909,192.5777,192.7618,2003.0
2023-09-20 13:05:00,198.85,198.87,198.73,198.73,900.0,192.7425,192.7618,192.6261,192.6261,900.0
2023-09-20 13:10:00,198.71,198.79,198.6,198.6,2872.0,192.6068,192.6843,192.5001,192.5001,2872.0
2023-09-20 13:15:00,198.6,198.75,198.56,198.7,1504.0,192.5001,192.6455,192.4614,192.5971,1504.0
2023-09-20 13:20:00,198.77,198.79,198.53,198.54,2418.0,192.6649,192.6843,192.4323,192.442,2418.0
2023-09-20 13:25:00,198.39,198.5,198.34,198.5,5622.0,192.2966,192.4032,192.2481,192.4032,5622.0
2023-09-20 13:30:00,198.44,198.54,198.29,198.5,3675.0,192.3451,192.442,192.1997,192.4032,3675.0
2023-09-20 13:35:00,198.5,198.53,198.38,198.42,2094.0,192.4032,192.4323,192.2869,192.3257,2094.0
2023-09-20 13:40:00,198.31,198.57,198.31,198.56,1733.0,192.219,192.4711,192.219,192.4614,1733.0
2023-09-20 13:45:00,198.53,198.53,198.3,198.51,3337.0,192.4323,192.4323,192.2094,192.4129,3337.0
2023-09-20 13:50:00,198.42,198.84,198.36,198.83,3721.0,192.3257,192.7328,192.2675,192.7231,3721.0
2023-09-20 13:55:00,198.73,198.88,198.6,198.65,2344.0,192.6261,192.7715,192.5001,192.5486,2344.0
2023-09-20 14:00:00,198.54,198.54,197.68,198.11,6523.0,192.442,192.442,191.6084,192.0252,6523.0
2023-09-20 14:05:00,197.88,198.34,197.76,197.92,5548.0,191.8023,192.2481,191.6859,191.841,5548.0
2023-09-20 14:10:00,197.82,198.17,197.8,197.94,5656.0,191.7441,192.0833,191.7247,191.8604,5656.0
2023-09-20 14:15:00,197.81,198.24,197.57,198.04,6104.0,191.7344,192.1512,191.5018,191.9573,6104.0
2023-09-20 14:20:00,198.03,198.21,197.88,198.21,2616.0,191.9476,192.1221,191.8023,192.1221,2616.0
2023-09-20 14:25:00,198.2,198.38,198.12,198.17,3880.0,192.1124,192.2869,192.0349,192.0833,3880.0
2023-09-20 14:30:00,198.07,198.92,197.89,198.35,5399.0,191.9864,192.8103,191.8119,192.2578,5399.0
2023-09-20 14:35:00,198.47,198.77,198.33,198.35,3337.0,192.3741,192.6649,192.2384,192.2578,3337.0
2023-09-20 14:40:00,198.34,198.91,198.2,198.6,3680.0,192.2481,192.8006,192.1124,192.5001,3680.0
2023-09-20 14:45:00,198.63,198.63,197.9,198.02,9362.0,192.5292,192.5292,191.8216,191.938,9362.0
2023-09-20 14:50:00,197.9,198.1,197.49,197.53,4099.0,191.8216,192.0155,191.4242,191.463,4099.0
2023-09-20 14:55:00,197.7,197.97,197.14,197.14,11451.0,191.6278,191.8895,191.085,191.085,11451.0
2023-09-20 15:00:00,197.07,197.58,197.0,197.27,12100.0,191.0171,191.5115,190.9493,191.211,12100.0
2023-09-20 15:05:00,197.38,197.39,196.62,196.77,5969.0,191.3176,191.3273,190.581,190.7263,5969.0
2023-09-20 15:10:00,196.77,196.88,196.15,196.19,7369.0,190.7263,190.833,190.1254,190.1642,7369.0
2023-09-20 15:15:00,196.34,196.37,195.89,195.9,22670.0,190.3096,190.3386,189.8734,189.8831,22670.0
2023-09-20 15:20:00,196.1,196.26,195.86,196.2,15426.0,190.0769,190.232,189.8443,190.1739,15426.0
2023-09-20 15:25:00,196.28,196.5,196.08,196.5,8736.0,190.2514,190.4646,190.0575,190.4646,8736.0
2023-09-20 15:30:00,196.53,196.58,196.01,196.28,13371.0,190.4937,190.5422,189.9897,190.2514,13371.0
2023-09-20 15:35:00,196.17,196.26,195.64,195.64,14424.0,190.1448,190.232,189.6311,189.6311,14424.0
2023-09-20 15:40:00,195.58,195.75,195.34,195.48,29129.0,189.5729,189.7377,189.3403,189.476,29129.0
2023-09-20 15:45:00,195.53,195.96,195.41,195.85,15568.0,189.5244,189.9412,189.4081,189.8346,15568.0
2023-09-20 15:50:00,195.8,196.0,195.49,195.57,26087.0,189.7861,189.98,189.4857,189.5632,26087.0
2023-09-20 15:55:00,195.62,195.64,194.74,194.77,99784.0,189.6117,189.6311,188.7587,188.7878,99784.0
2023-09-21 09:30:00,193.54,194.41,193.04,193.75,47104.0,187.5956,188.4388,187.1109,187.7991,47104.0
2023-09-21 09:35:00,194.08,194.58,193.92,194.34,7594.0,188.119,188.6036,187.9639,188.371,7594.0
2023-09-21 09:40:00,194.17,194.23,193.4,193.75,11658.0,188.2062,188.2644,187.4599,187.7991,11658.0
2023-09-21 09:45:00,193.8,194.7,193.61,194.41,15657.0,187.8476,188.7199,187.6634,188.4388,15657.0
2023-09-21 09:50:00,194.42,194.5,194.02,194.19,10161.0,188.4485,188.5261,188.0608,188.2256,10161.0
2023-09-21 09:55:00,194.09,194.25,193.75,193.75,5475.0,188.1287,188.2837,187.7991,187.7991,5475.0
2023-09-21 10:00:00,193.98,194.45,193.65,194.4,17231.0,188.022,188.4776,187.7022,188.4291,17231.0
2023-09-21 10:05:00,194.39,194.82,194.14,194.82,8146.0,188.4194,188.8362,188.1771,188.8362,8146.0
2023-09-21 10:10:00,194.82,194.96,194.44,194.57,11501.0,188.8362,188.9719,188.4679,188.5939,11501.0
2023-09-21 10:15:00,194.57,195.37,194.57,194.85,9632.0,188.5939,189.3693,188.5939,188.8653,9632.0
2023-09-21 10:20:00,194.77,195.12,194.68,194.88,3453.0,188.7878,189.127,188.7005,188.8944,3453.0
2023-09-21 10:25:00,194.7,195.47,194.7,195.35,8199.0,188.7199,189.4663,188.7199,189.35,8199.0
2023-09-21 10:30:00,195.45,195.85,195.41,195.62,8481.0,189.4469,189.8346,189.4081,189.6117,8481.0
2023-09-21 10:35:00,195.49,195.94,195.49,195.94,4730.0,189.4857,189.9218,189.4857,189.9218,4730.0
2023-09-21 10:40:00,195.78,195.98,195.55,195.63,5838.0,189.7668,189.9606,189.5438,189.6214,5838.0
2023-09-21 10:45:00,195.59,195.98,195.57,195.87,6390.0,189.5826,189.9606,189.5632,189.854,6390.0
2023-09-21 10:50:00,195.97,196.21,195.77,195.91,24838.0,189.9509,190.1835,189.7571,189.8928,24838.0
2023-09-21 10:55:00,195.95,196.01,195.01,195.08,10623.0,189.9315,189.9897,189.0204,189.0883,10623.0
2023-09-21 11:00:00,195.27,195.49,194.97,195.49,6847.0,189.2724,189.4857,188.9816,189.4857,6847.0
2023-09-21 11:05:00,195.56,195.75,195.3,195.42,6844.0,189.5535,189.7377,189.3015,189.4178,6844.0
2023-09-21 11:10:00,195.49,195.52,194.94,195.16,3382.0,189.4857,189.5147,188.9526,189.1658,3382.0
2023-09-21 11:15:00,195.14,195.21,194.75,194.79,3543.0,189.1464,189.2143,188.7684,188.8072,3543.0
2023-09-21 11:20:00,194.8,195.17,194.38,194.49,8230.0,188.8169,189.1755,188.4098,188.5164,8230.0
2023-09-21 11:25:00,194.54,194.54,194.21,194.37,5833.0,188.5648,188.5648,188.245,188.4001,5833.0
2023-09-21 11:30:00,194.32,194.85,194.11,194.76,6252.0,188.3516,188.8653,188.148,188.7781,6252.0
2023-09-21 11:35:00,194.81,195.01,194.81,195.01,5125.0,188.8265,189.0204,188.8265,189.0204,5125.0
2023-09-21 11:40:00,194.94,195.24,194.8,195.24,3555.0,188.9526,189.2433,188.8169,189.2433,3555.0
2023-09-21 11:45:00,195.31,195.48,195.17,195.3,3330.0,189.3112,189.476,189.1755,189.3015,3330.0
2023-09-21 11:50:00,195.32,195.36,194.95,194.97,3309.0,189.3209,189.3597,188.9622,188.9816,3309.0
2023-09-21 11:55:00,194.96,195.18,194.84,194.96,4330.0,188.9719,189.1852,188.8556,188.9719,4330.0
2023-09-21 12:00:00,194.94,195.01,194.79,194.86,4326.0,188.9526,189.0204,188.8072,188.875,4326.0
2023-09-21 12:05:00,194.85,194.92,194.66,194.76,3476.0,188.8653,188.9332,188.6812,188.7781,3476.0
2023-09-21 12:10:00,194.71,194.83,194.5,194.83,3846.0,188.7296,188.8459,188.5261,188.8459,3846.0
2023-09-21 12:15:00,194.83,195.04,194.62,194.97,4166.0,188.8459,189.0495,188.6424,188.9816,4166.0
2023-09-21 12:20:00,195.04,195.29,194.93,195.17,4001.0,189.0495,189.2918,188.9429,189.1755,4001.0
2023-09-21 12:25:00,195.17,195.23,195.04,195.07,3063.0,189.1755,189.2336,189.0495,189.0786,3063.0
2023-09-21 12:30:00,195.04,195.06,194.77,195.04,4013.0,189.0495,189.0689,188.7878,189.0495,4013.0
2023-09-21 12:35:00,194.97,194.97,194.56,194.65,3307.0,188.9816,188.9816,188.5842,188.6715,3307.0
2023-09-21 12:40:00,194.65,194.93,194.56,194.73,3683.0,188.6715,188.9429,188.5842,188.749,3683.0
2023-09-21 12:45:00,194.79,194.92,194.79,194.9,2200.0,188.8072,188.9332,188.8072,188.9138,2200.0
2023-09-21 12:50:00,195.01,195.29,194.94,195.03,3400.0,189.0204,189.2918,188.9526,189.0398,3400.0
2023-09-21 12:55:00,194.99,195.09,194.87,194.87,2561.0,189.001,189.0979,188.8847,188.8847,2561.0
2023-09-21 13:00:00,194.97,195.3,194.95,195.21,2293.0,188.9816,189.3015,188.9622,189.2143,2293.0
2023-09-21 13:05:00,195.25,195.6,195.08,195.34,5267.0,189.253,189.5923,189.0883,189.3403,5267.0
2023-09-21 13:10:00,195.39,195.74,195.34,195.74,3121.0,189.3887,189.728,189.3403,189.728,3121.0
2023-09-21 13:15:00,195.78,195.9,195.62,195.73,6655.0,189.7668,189.8831,189.6117,189.7183,6655.0
2023-09-21 13:20:00,195.67,195.73,195.52,195.54,1500.0,189.6601,189.7183,189.5147,189.5341,1500.0
2023-09-21 13:25:00,195.56,195.69,195.44,195.45,2644.0,189.5535,189.6795,189.4372,189.4469,2644.0
2023-09-21 13:30:00,195.44,195.7,195.33,195.33,2801.0,189.4372,189.6892,189.3306,189.3306,2801.0
2023-09-21 13:35:00,195.26,195.64,195.21,195.46,9309.0,189.2627,189.6311,189.2143,189.4566,9309.0
2023-09-21 13:40:00,195.4,195.46,195.08,195.12,2300.0,189.3984,189.4566,189.0883,189.127,2300.0
2023-09-21 13:45:00,195.13,195.32,195.11,195.2,2581.0,189.1367,189.3209,189.1173,189.2046,2581.0
2023-09-21 13:50:00,195.15,195.35,195.08,195.35,4810.0,189.1561,189.35,189.0883,189.35,4810.0
2023-09-21 13:55:00,195.25,195.25,195.03,195.17,2802.0,189.253,189.253,189.0398,189.1755,2802.0
2023-09-21 14:00:00,195.0,195.04,194.6,194.68,6891.0,189.0107,189.0495,188.623,188.7005,6891.0
2023-09-21 14:05:00,194.72,194.76,194.44,194.46,3418.0,188.7393,188.7781,188.4679,188.4873,3418.0
2023-09-21 14:10:00,194.49,194.72,194.49,194.5,4125.0,188.5164,188.7393,188.5164,188.5261,4125.0
2023-09-21 14:15:00,194.5,194.66,194.44,194.66,3200.0,188.5261,188.6812,188.4679,188.6812,3200.0
2023-09-21 14:20:00,194.6,194.78,194.53,194.78,4061.0,188.623,188.7975,188.5551,188.7975,4061.0
2023-09-21 14:25:00,194.74,194.74,194.45,194.45,3782.0,188.7587,188.7587,188.4776,188.4776,3782.0
2023-09-21 14:30:00,194.41,194.55,194.37,194.39,4565.0,188.4388,188.5745,188.4001,188.4194,4565.0
2023-09-21 14:35:00,194.39,194.72,194.38,194.63,2971.0,188.4194,188.7393,188.4098,188.6521,2971.0
2023-09-21 14:40:00,194.66,194.79,194.65,194.77,3072.0,188.6812,188.8072,188.6715,188.7878,3072.0
2023-09-21 14:45:00,194.77,194.77,194.61,194.61,3100.0,188.7878,188.7878,188.6327,188.6327,3100.0
2023-09-21 14:50:00,194.65,194.73,194.51,194.71,3998.0,188.6715,188.749,188.5358,188.7296,3998.0
2023-09-21 14:55:00,194.71,194.71,194.52,194.57,3266.0,188.7296,188.7296,188.5455,188.5939,3266.0
2023-09-21 15:00:00,194.5,194.65,194.39,194.47,6319.0,188.5261,188.6715,188.4194,188.497,6319.0
2023-09-21 15:05:00,194.43,194.47,194.13,194.44,13310.0,188.4582,188.497,188.1674,188.4679,13310.0
2023-09-21 15:10:00,194.47,194.47,194.24,194.43,14045.0,188.497,188.497,188.2741,188.4582,14045.0
2023-09-21 15:15:00,194.43,194.5,194.17,194.44,7526.0,188.4582,188.5261,188.2062,188.4679,7526.0
2023-09-21 15:20:00,194.53,194.7,194.49,194.7,7754.0,188.5551,188.7199,188.5164,188.7199,7754.0
2023-09-21 15:25:00,194.71,194.71,194.46,194.53,7834.0,188.7296,188.7296,188.4873,188.5551,7834.0
2023-09-21 15:30:00,194.56,194.6,194.19,194.44,18170.0,188.5842,188.623,188.2256,188.4679,18170.0
2023-09-21 15:35:00,194.42,194.56,194.41,194.45,6821.0,188.4485,188.5842,188.4388,188.4776,6821.0
2023-09-21 15:40:00,194.44,194.73,194.35,194.61,15240.0,188.4679,188.749,188.3807,188.6327,15240.0
2023-09-21 15:45:00,194.56,194.77,194.54,194.63,17725.0,188.5842,188.7878,188.5648,188.6521,17725.0
2023-09-21 15:50:00,194.62,194.74,194.11,194.54,52635.0,188.6424,188.7587,188.148,188.5648,52635.0
2023-09-21 15:55:00,194.49,194.51,193.89,194.0,84672.0,188.5164,188.5358,187.9348,188.0414,84672.0
2023-09-22 09:30:00,195.54,196.88,194.51,196.28,27880.0,189.5341,190.833,188.5358,190.2514,27880.0
2023-09-22 09:35:00,195.98,197.04,195.73,196.19,8119.0,189.9606,190.9881,189.7183,190.1642,8119.0
2023-09-22 09:40:00,196.16,196.17,195.62,195.69,14136.0,190.1351,190.1448,189.6117,189.6795,14136.0
2023-09-22 09:45:00,195.74,196.84,195.74,196.67,9764.0,189.728,190.7942,189.728,190.6294,9764.0
2023-09-22 09:50:00,196.81,196.82,196.32,196.5,11282.0,190.7651,190.7748,190.2902,190.4646,11282.0
2023-09-22 09:55:00,196.6,197.0,196.35,196.94,4867.0,190.5616,190.9493,190.3192,190.8911,4867.0
2023-09-22 10:00:00,196.93,197.3,196.66,197.19,9903.0,190.8814,191.2401,190.6197,191.1334,9903.0
2023-09-22 10:05:00,197.31,197.98,197.21,197.71,15413.0,191.2498,191.8992,191.1528,191.6375,15413.0
2023-09-22 10:10:00,197.72,197.73,196.7,196.7,6727.0,191.6472,191.6569,190.6585,190.6585,6727.0
2023-09-22 10:15:00,196.64,197.02,196.54,197.02,4468.0,190.6003,190.9687,190.5034,190.9687,4468.0
2023-09-22 10:20:00,197.11,197.32,196.78,197.21,5647.0,191.0559,191.2595,190.736,191.1528,5647.0
2023-09-22 10:25:00,197.18,197.27,196.86,197.27,4335.0,191.1238,191.211,190.8136,191.211,4335.0
2023-09-22 10:30:00,197.27,197.91,197.15,197.91,14347.0,191.211,191.8313,191.0947,191.8313,14347.0
2023-09-22 10:35:00,198.02,198.38,197.91,198.02,7573.0,191.938,192.2869,191.8313,191.938,7573.0
2023-09-22 10:40:00,198.0,198.29,197.8,198.18,4100.0,191.9186,192.1997,191.7247,192.093,4100.0
2023-09-22 10:45:00,198.15,198.15,197.81,197.89,7437.0,192.064,192.064,191.7344,191.8119,7437.0
2023-09-22 10:50:00,197.8,197.95,197.43,197.52,6768.0,191.7247,191.8701,191.3661,191.4533,6768.0
2023-09-22 10:55:00,197.53,197.88,197.47,197.62,6548.0,191.463,191.8023,191.4048,191.5502,6548.0
2023-09-22 11:00:00,197.62,197.62,197.26,197.45,3945.0,191.5502,191.5502,191.2013,191.3855,3945.0
2023-09-22 11:05:00,197.34,197.63,197.34,197.34,5014.0,191.2788,191.5599,191.2788,191.2788,5014.0
2023-09-22 11:10:00,197.39,197.62,197.32,197.62,3383.0,191.3273,191.5502,191.2595,191.5502,3383.0
2023-09-22 11:15:00,197.7,197.7,197.31,197.44,3566.0,191.6278,191.6278,191.2498,191.3758,3566.0
2023-09-22 11:20:00,197.36,197.55,197.19,197.28,2533.0,191.2982,191.4824,191.1334,191.2207,2533.0
2023-09-22 11:25:00,197.36,197.57,197.22,197.57,4274.0,191.2982,191.5018,191.1625,191.5018,4274.0
2023-09-22 11:30:00,197.54,197.75,197.44,197.53,3737.0,191.4727,191.6762,191.3758,191.463,3737.0
2023-09-22 11:35:00,197.55,197.93,197.54,197.93,2200.0,191.4824,191.8507,191.4727,191.8507,2200.0
2023-09-22 11:40:00,197.96,197.98,197.39,197.44,4937.0,191.8798,191.8992,191.3273,191.3758,4937.0
2023-09-22 11:45:00,197.45,197.72,197.44,197.51,3538.0,191.3855,191.6472,191.3758,191.4436,3538.0
2023-09-22 11:50:00,197.56,197.69,197.31,197.39,2851.0,191.4921,191.6181,191.2498,191.3273,2851.0
2023-09-22 11:55:00,197.42,197.59,197.25,197.35,1940.0,191.3564,191.5212,191.1916,191.2885,1940.0
2023-09-22 12:00:00,197.18,197.54,197.18,197.42,2433.0,191.1238,191.4727,191.1238,191.3564,2433.0
2023-09-22 12:05:00,197.29,197.64,197.19,197.59,2964.0,191.2304,191.5696,191.1334,191.5212,2964.0
2023-09-22 12:10:00,197.6,197.76,197.41,197.59,5751.0,191.5309,191.6859,191.3467,191.5212,5751.0
2023-09-22 12:15:00,197.53,197.85,197.53,197.85,2576.0,191.463,191.7732,191.463,191.7732,2576.0
2023-09-22 12:20:00,197.89,197.94,197.74,197.8,3805.0,191.8119,191.8604,191.6666,191.7247,3805.0
2023-09-22 12:25:00,197.84,198.09,197.79,198.09,5282.0,191.7635,192.0058,191.715,192.0058,5282.0
2023-09-22 12:30:00,198.08,198.37,197.96,198.13,9392.0,191.9961,192.2772,191.8798,192.0446,9392.0
2023-09-22 12:35:00,198.09,198.4,197.95,198.32,5671.0,192.0058,192.3063,191.8701,192.2287,5671.0
2023-09-22 12:40:00,198.46,198.5,198.34,198.47,6780.0,192.3644,192.4032,192.2481,192.3741,6780.0
2023-09-22 12:45:00,198.47,198.47,198.14,198.15,12797.0,192.3741,192.3741,192.0543,192.064,12797.0
2023-09-22 12:50:00,198.16,198.47,198.14,198.44,4750.0,192.0737,192.3741,192.0543,192.3451,4750.0
2023-09-22 12:55:00,198.46,198.7,198.45,198.46,6817.0,192.3644,192.5971,192.3547,192.3644,6817.0
2023-09-22 13:00:00,198.46,198.7,198.44,198.53,6025.0,192.3644,192.5971,192.3451,192.4323,6025.0
2023-09-22 13:05:00,198.53,198.82,198.43,198.67,4800.0,192.4323,192.7134,192.3354,192.568,4800.0
2023-09-22 13:10:00,198.78,198.97,198.68,198.68,5607.0,192.6746,192.8588,192.5777,192.5777,5607.0
2023-09-22 13:15:00,198.68,198.72,198.32,198.32,5044.0,192.5777,192.6165,192.2287,192.2287,5044.0
2023-09-22 13:20:00,198.28,198.36,197.91,198.06,11892.0,192.19,192.2675,191.8313,191.9767,11892.0
2023-09-22 13:25:00,198.08,198.16,197.91,198.09,4764.0,191.9961,192.0737,191.8313,192.0058,4764.0
2023-09-22 13:30:00,198.0,198.0,197.66,197.71,4305.0,191.9186,191.9186,191.589,191.6375,4305.0
2023-09-22 13:35:00,197.78,198.01,197.59,197.7,5567.0,191.7053,191.9283,191.5212,191.6278,5567.0
2023-09-22 13:40:00,197.64,197.95,197.58,197.95,3527.0,191.5696,191.8701,191.5115,191.8701,3527.0
2023-09-22 13:45:00,197.79,197.92,197.51,197.68,9927.0,191.715,191.841,191.4436,191.6084,9927.0
2023-09-22 13:50:00,197.7,197.92,197.7,197.8,5218.0,191.6278,191.841,191.6278,191.7247,5218.0
2023-09-22 13:55:00,197.87,198.04,197.87,197.88,3000.0,191.7926,191.9573,191.7926,191.8023,3000.0
2023-09-22 14:00:00,197.99,198.03,197.72,197.84,4418.0,191.9089,191.9476,191.6472,191.7635,4418.0
2023-09-22 14:05:00,197.84,197.93,197.73,197.83,4433.0,191.7635,191.8507,191.6569,191.7538,4433.0
2023-09-22 14:10:00,197.84,197.9,197.26,197.31,7927.0,191.7635,191.8216,191.2013,191.2498,7927.0
2023-09-22 14:15:00,197.3,197.39,197.06,197.28,9069.0,191.2401,191.3273,191.0074,191.2207,9069.0
2023-09-22 14:20:00,197.35,197.49,197.28,197.49,3244.0,191.2885,191.4242,191.2207,191.4242,3244.0
2023-09-22 14:25:00,197.51,197.78,197.39,197.41,4117.0,191.4436,191.7053,191.3273,191.3467,4117.0
2023-09-22 14:30:00,197.41,197.41,197.13,197.28,8179.0,191.3467,191.3467,191.0753,191.2207,8179.0
2023-09-22 14:35:00,197.22,197.42,197.03,197.06,3500.0,191.1625,191.3564,190.9784,191.0074,3500.0
2023-09-22 14:40:00,197.04,197.09,196.8,196.92,3500.0,190.9881,191.0365,190.7554,190.8717,3500.0
2023-09-22 14:45:00,196.89,197.23,196.84,197.23,1764.0,190.8427,191.1722,190.7942,191.1722,1764.0
2023-09-22 14:50:00,197.23,197.23,196.97,197.1,1971.0,191.1722,191.1722,190.9202,191.0462,1971.0
2023-09-22 14:55:00,197.09,197.14,196.92,196.98,3030.0,191.0365,191.085,190.8717,190.9299,3030.0
2023-09-22 15:00:00,196.91,197.47,196.91,197.26,6222.0,190.862,191.4048,190.862,191.2013,6222.0
2023-09-22 15:05:00,197.29,198.03,197.29,198.03,3106.0,191.2304,191.9476,191.2304,191.9476,3106.0
2023-09-22 15:10:00,198.09,198.09,197.8,197.93,3300.0,192.0058,192.0058,191.7247,191.8507,3300.0
2023-09-22 15:15:00,198.0,198.16,197.85,198.16,3359.0,191.9186,192.0737,191.7732,192.0737,3359.0
2023-09-22 15:20:00,198.16,198.45,198.0,198.38,6964.0,192.0737,192.3547,191.9186,192.2869,6964.0
2023-09-22 15:25:00,198.37,198.49,198.26,198.26,10923.0,192.2772,192.3935,192.1706,192.1706,10923.0
2023-09-22 15:30:00,198.29,198.37,197.62,197.75,5899.0,192.1997,192.2772,191.5502,191.6762,5899.0
2023-09-22 15:35:00,197.7,197.94,197.7,197.93,5609.0,191.6278,191.8604,191.6278,191.8507,5609.0
2023-09-22 15:40:00,197.84,197.92,197.21,197.21,6379.0,191.7635,191.841,191.1528,191.1528,6379.0
2023-09-22 15:45:00,197.2,197.37,196.91,197.12,12992.0,191.1431,191.3079,190.862,191.0656,12992.0
2023-09-22 15:50:00,197.03,197.14,196.57,196.69,45217.0,190.9784,191.085,190.5325,190.6488,45217.0
2023-09-22 15:55:00,196.74,197.2,196.7,196.94,98562.0,190.6973,191.1431,190.6585,190.8911,98562.0
2023-09-25 09:30:00,195.57,196.18,194.7,195.6,15112.0,189.5632,190.1545,188.7199,189.5923,15112.0
2023-09-25 09:35:00,195.61,196.53,195.6,196.53,10067.0,189.602,190.4937,189.5923,190.4937,10067.0
2023-09-25 09:40:00,196.76,197.16,196.76,197.11,2529.0,190.7167,191.1044,190.7167,191.0559,2529.0
2023-09-25 09:45:00,197.19,197.64,196.98,196.98,3602.0,191.1334,191.5696,190.9299,190.9299,3602.0
2023-09-25 09:50:00,197.27,197.35,196.62,196.68,2777.0,191.211,191.2885,190.581,190.6391,2777.0
2023-09-25 09:55:00,196.9,197.17,196.34,196.34,3680.0,190.8524,191.1141,190.3096,190.3096,3680.0
2023-09-25 10:00:00,196.33,196.33,195.62,195.92,6333.0,190.2999,190.2999,189.6117,189.9025,6333.0
2023-09-25 10:05:00,196.01,196.3,195.77,196.3,5588.0,189.9897,190.2708,189.7571,190.2708,5588.0
2023-09-25 10:10:00,196.19,196.39,196.02,196.15,1990.0,190.1642,190.358,189.9994,190.1254,1990.0
2023-09-25 10:15:00,196.09,196.38,195.86,195.86,3135.0,190.0672,190.3483,189.8443,189.8443,3135.0
2023-09-25 10:20:00,196.12,196.13,195.89,195.95,2727.0,190.0963,190.106,189.8734,189.9315,2727.0
2023-09-25 10:25:00,195.94,196.1,195.84,195.96,1300.0,189.9218,190.0769,189.8249,189.9412,1300.0
2023-09-25 10:30:00,195.74,195.86,195.47,195.73,1500.0,189.728,189.8443,189.4663,189.7183,1500.0
2023-09-25 10:35:00,195.66,195.7,195.33,195.45,3636.0,189.6504,189.6892,189.3306,189.4469,3636.0
2023-09-25 10:40:00,195.23,195.6,195.2,195.59,8791.0,189.2336,189.5923,189.2046,189.5826,8791.0
2023-09-25 10:45:00,195.72,196.26,195.72,196.1,2892.0,189.7086,190.232,189.7086,190.0769,2892.0
2023-09-25 10:50:00,196.03,196.45,195.83,196.26,10332.0,190.0091,190.4162,189.8152,190.232,10332.0
2023-09-25 10:55:00,196.08,196.08,195.6,195.6,6669.0,190.0575,190.0575,189.5923,189.5923,6669.0
2023-09-25 11:00:00,195.7,195.97,195.62,195.9,20375.0,189.6892,189.9509,189.6117,189.8831,20375.0
2023-09-25 11:05:00,195.91,196.37,195.65,196.37,5410.0,189.8928,190.3386,189.6407,190.3386,5410.0
2023-09-25 11:10:00,196.34,196.64,196.2,196.64,5526.0,190.3096,190.6003,190.1739,190.6003,5526.0
2023-09-25 11:15:00,196.74,197.52,196.74,197.47,5634.0,190.6973,191.4533,190.6973,191.4048,5634.0
2023-09-25 11:20:00,197.47,197.72,197.35,197.64,6369.0,191.4048,191.6472,191.2885,191.5696,6369.0
2023-09-25 11:25:00,197.63,197.68,197.39,197.39,5083.0,191.5599,191.6084,191.3273,191.3273,5083.0
2023-09-25 11:30:00,197.45,197.77,197.35,197.62,5571.0,191.3855,191.6956,191.2885,191.5502,5571.0
2023-09-25 11:35:00,197.62,197.71,197.5,197.52,10551.0,191.5502,191.6375,191.4339,191.4533,10551.0
2023-09-25 11:40:00,197.51,197.94,197.39,197.65,4454.0,191.4436,191.8604,191.3273,191.5793,4454.0
2023-09-25 11:45:00,197.65,197.78,197.21,197.21,4300.0,191.5793,191.7053,191.1528,191.1528,4300.0
2023-09-25 11:50:00,197.27,197.27,197.15,197.19,1900.0,191.211,191.211,191.0947,191.1334,1900.0
2023-09-25 11:55:00,197.29,197.37,197.05,197.09,6112.0,191.2304,191.3079,190.9977,191.0365,6112.0
2023-09-25 12:00:00,197.09,197.2,196.97,197.06,3725.0,191.0365,191.1431,190.9202,191.0074,3725.0
2023-09-25 12:05:00,196.95,197.29,196.91,197.19,8014.0,190.9008,191.2304,190.862,191.1334,8014.0
2023-09-25 12:10:00,197.16,197.56,197.16,197.56,2710.0,191.1044,191.4921,191.1044,191.4921,2710.0
2023-09-25 12:15:00,197.56,198.03,197.55,197.96,4241.0,191.4921,191.9476,191.4824,191.8798,4241.0
2023-09-25 12:20:00,197.98,198.22,197.94,198.22,1700.0,191.8992,192.1318,191.8604,192.1318,1700.0
2023-09-25 12:25:00,198.08,198.12,197.96,198.06,3920.0,191.9961,192.0349,191.8798,191.9767,3920.0
2023-09-25 12:30:00,198.04,198.07,197.77,197.78,3369.0,191.9573,191.9864,191.6956,191.7053,3369.0
2023-09-25 12:35:00,197.72,197.72,197.58,197.63,6297.0,191.6472,191.6472,191.5115,191.5599,6297.0
2023-09-25 12:40:00,197.63,197.79,197.63,197.7,6705.0,191.5599,191.715,191.5599,191.6278,6705.0
2023-09-25 12:45:00,197.7,197.74,197.54,197.68,3900.0,191.6278,191.6666,191.4727,191.6084,3900.0
2023-09-25 12:50:00,197.62,197.67,197.17,197.33,2761.0,191.5502,191.5987,191.1141,191.2691,2761.0
2023-09-25 12:55:00,197.32,197.57,197.32,197.57,3500.0,191.2595,191.5018,191.2595,191.5018,3500.0
2023-09-25 13:00:00,197.59,197.64,197.45,197.51,2224.0,191.5212,191.5696,191.3855,191.4436,2224.0
2023-09-25 13:05:00,197.47,197.89,197.47,197.89,2840.0,191.4048,191.8119,191.4048,191.8119,2840.0
2023-09-25 13:10:00,197.88,198.06,197.87,197.99,4216.0,191.8023,191.9767,191.7926,191.9089,4216.0
2023-09-25 13:15:00,197.89,198.04,197.85,197.99,8103.0,191.8119,191.9573,191.7732,191.9089,8103.0
2023-09-25 13:20:00,198.04,198.04,197.7,197.72,4672.0,191.9573,191.9573,191.6278,191.6472,4672.0
2023-09-25 13:25:00,197.63,197.63,197.15,197.38,2300.0,191.5599,191.5599,191.0947,191.3176,2300.0
2023-09-25 13:30:00,197.28,197.31,197.18,197.23,2033.0,191.2207,191.2498,191.1238,191.1722,2033.0
2023-09-25 13:35:00,197.18,197.34,197.1,197.32,3262.0,191.1238,191.2788,191.0462,191.2595,3262.0
2023-09-25 13:40:00,197.27,197.27,197.04,197.12,1893.0,191.211,191.211,190.9881,191.0656,1893.0
2023-09-25 13:45:00,197.13,197.16,196.7,197.04,4394.0,191.0753,191.1044,190.6585,190.9881,4394.0
2023-09-25 13:50:00,197.05,197.39,197.04,197.17,2715.0,190.9977,191.3273,190.9881,191.1141,2715.0
2023-09-25 13:55:00,197.22,197.28,197.17,197.21,2023.0,191.1625,191.2207,191.1141,191.1528,2023.0
2023-09-25 14:00:00,197.28,197.35,197.23,197.23,2201.0,191.2207,191.2885,191.1722,191.1722,2201.0
2023-09-25 14:05:00,197.25,197.28,197.05,197.15,3873.0,191.1916,191.2207,190.9977,191.0947,3873.0
2023-09-25 14:10:00,197.05,197.16,196.92,196.92,3300.0,190.9977,191.1044,190.8717,190.8717,3300.0
2023-09-25 14:15:00,196.9,197.12,196.88,197.01,3051.0,190.8524,191.0656,190.833,190.959,3051.0
2023-09-25 14:20:00,197.05,197.05,196.66,196.66,1843.0,190.9977,190.9977,190.6197,190.6197,1843.0
2023-09-25 14:25:00,196.67,196.88,196.67,196.78,1542.0,190.6294,190.833,190.6294,190.736,1542.0
2023-09-25 14:30:00,196.83,197.16,196.83,197.02,5898.0,190.7845,191.1044,190.7845,190.9687,5898.0
2023-09-25 14:35:00,197.02,197.28,197.02,197.06,2179.0,190.9687,191.2207,190.9687,191.0074,2179.0
2023-09-25 14:40:00,197.08,197.15,196.93,197.06,4733.0,191.0268,191.0947,190.8814,191.0074,4733.0
2023-09-25 14:45:00,197.04,197.15,196.96,197.0,3336.0,190.9881,191.0947,190.9105,190.9493,3336.0
2023-09-25 14:50:00,196.93,197.08,196.82,196.83,5562.0,190.8814,191.0268,190.7748,190.7845,5562.0
2023-09-25 14:55:00,196.74,196.83,196.55,196.78,5508.0,190.6973,190.7845,190.5131,190.736,5508.0
2023-09-25 15:00:00,196.78,196.9,196.45,196.55,27540.0,190.736,190.8524,190.4162,190.5131,27540.0
2023-09-25 15:05:00,196.44,196.46,196.04,196.05,4740.0,190.4065,190.4259,190.0188,190.0285,4740.0
2023-09-25 15:10:00,196.06,196.56,196.06,196.56,3949.0,190.0382,190.5228,190.0382,190.5228,3949.0
2023-09-25 15:15:00,196.64,197.16,196.64,197.13,2700.0,190.6003,191.1044,190.6003,191.0753,2700.0
2023-09-25 15:20:00,197.21,197.22,196.88,197.01,6599.0,191.1528,191.1625,190.833,190.959,6599.0
2023-09-25 15:25:00,196.98,197.03,196.86,197.02,3818.0,190.9299,190.9784,190.8136,190.9687,3818.0
2023-09-25 15:30:00,196.97,197.18,196.92,196.92,5839.0,190.9202,191.1238,190.8717,190.8717,5839.0
2023-09-25 15:35:00,196.99,197.29,196.97,197.29,3031.0,190.9396,191.2304,190.9202,191.2304,3031.0
2023-09-25 15:40:00,197.32,197.42,197.29,197.34,6485.0,191.2595,191.3564,191.2304,191.2788,6485.0
2023-09-25 15:45:00,197.34,197.67,197.34,197.67,26638.0,191.2788,191.5987,191.2788,191.5987,26638.0
2023-09-25 15:50:00,197.68,197.83,197.05,197.38,25971.0,191.6084,191.7538,190.9977,191.3176,25971.0
2023-09-25 15:55:00,197.21,198.27,197.17,198.17,84843.0,191.1528,192.1803,191.1141,192.0833,84843.0
2023-09-26 09:30:00,197.0,197.42,196.01,196.5,18850.0,190.9493,191.3564,189.9897,190.4646,18850.0
2023-09-26 09:35:00,195.97,197.18,195.86,196.87,2601.0,189.9509,191.1238,189.8443,190.8233,2601.0
2023-09-26 09:40:00,196.91,197.51,196.91,197.37,3965.0,190.862,191.4436,190.862,191.3079,3965.0
2023-09-26 09:45:00,197.52,197.53,196.76,196.76,3842.0,191.4533,191.463,190.7167,190.7167,3842.0
2023-09-26 09:50:00,196.68,196.88,196.07,196.66,8628.0,190.6391,190.833,190.0478,190.6197,8628.0
2023-09-26 09:55:00,196.53,196.55,196.09,196.22,2146.0,190.4937,190.5131,190.0672,190.1932,2146.0
2023-09-26 10:00:00,196.25,196.54,195.95,196.19,4849.0,190.2223,190.5034,189.9315,190.1642,4849.0
2023-09-26 10:05:00,196.09,196.5,196.07,196.13,5376.0,190.0672,190.4646,190.0478,190.106,5376.0
2023-09-26 10:10:00,196.12,196.16,195.51,195.51,4935.0,190.0963,190.1351,189.505,189.505,4935.0
2023-09-26 10:15:00,195.66,195.75,195.43,195.44,5644.0,189.6504,189.7377,189.4275,189.4372,5644.0
2023-09-26 10:20:00,195.5,195.89,195.5,195.88,6383.0,189.4954,189.8734,189.4954,189.8637,6383.0
2023-09-26 10:25:00,195.99,196.52,195.91,196.52,4335.0,189.9703,190.484,189.8928,190.484,4335.0
2023-09-26 10:30:00,196.45,196.56,196.25,196.46,4646.0,190.4162,190.5228,190.2223,190.4259,4646.0
2023-09-26 10:35:00,196.3,196.66,196.23,196.5,6622.0,190.2708,190.6197,190.2029,190.4646,6622.0
2023-09-26 10:40:00,196.48,196.87,196.47,196.66,10144.0,190.4453,190.8233,190.4356,190.6197,10144.0
2023-09-26 10:45:00,196.8,196.95,196.12,196.24,3585.0,190.7554,190.9008,190.0963,190.2126,3585.0
2023-09-26 10:50:00,196.14,196.58,196.13,196.52,7170.0,190.1157,190.5422,190.106,190.484,7170.0
2023-09-26 10:55:00,196.54,197.0,196.49,196.91,8580.0,190.5034,190.9493,190.4549,190.862,8580.0
2023-09-26 11:00:00,197.05,197.13,196.93,196.98,5098.0,190.9977,191.0753,190.8814,190.9299,5098.0
2023-09-26 11:05:00,196.99,197.02,196.53,196.64,10894.0,190.9396,190.9687,190.4937,190.6003,10894.0
2023-09-26 11:10:00,196.53,196.62,196.4,196.4,5781.0,190.4937,190.581,190.3677,190.3677,5781.0
2023-09-26 11:15:00,196.45,196.57,196.24,196.38,5763.0,190.4162,190.5325,190.2126,190.3483,5763.0
2023-09-26 11:20:00,196.33,196.44,196.27,196.3,3491.0,190.2999,190.4065,190.2417,190.2708,3491.0
2023-09-26 11:25:00,196.38,196.44,196.1,196.18,8129.0,190.3483,190.4065,190.0769,190.1545,8129.0
2023-09-26 11:30:00,196.18,196.41,195.95,196.33,7766.0,190.1545,190.3774,189.9315,190.2999,7766.0
2023-09-26 11:35:00,196.33,196.72,196.32,196.65,1708.0,190.2999,190.6779,190.2902,190.61,1708.0
2023-09-26 11:40:00,196.58,196.77,196.43,196.66,4202.0,190.5422,190.7263,190.3968,190.6197,4202.0
2023-09-26 11:45:00,196.66,196.72,196.46,196.51,2023.0,190.6197,190.6779,190.4259,190.4743,2023.0
2023-09-26 11:50:00,196.57,196.57,196.17,196.19,3028.0,190.5325,190.5325,190.1448,190.1642,3028.0
2023-09-26 11:55:00,196.23,196.25,195.95,196.2,2576.0,190.2029,190.2223,189.9315,190.1739,2576.0
2023-09-26 12:00:00,196.21,196.33,196.07,196.12,3400.0,190.1835,190.2999,190.0478,190.0963,3400.0
2023-09-26 12:05:00,196.03,196.47,196.03,196.47,1900.0,190.0091,190.4356,190.0091,190.4356,1900.0
2023-09-26 12:10:00,196.36,196.48,196.3,196.3,2800.0,190.3289,190.4453,190.2708,190.2708,2800.0
2023-09-26 12:15:00,196.37,196.56,196.26,196.26,2700.0,190.3386,190.5228,190.232,190.232,2700.0
2023-09-26 12:20:00,196.34,196.55,196.32,196.55,2253.0,190.3096,190.5131,190.2902,190.5131,2253.0
2023-09-26 12:25:00,196.57,196.57,196.38,196.41,1300.0,190.5325,190.5325,190.3483,190.3774,1300.0
2023-09-26 12:30:00,196.38,196.45,196.27,196.28,2000.0,190.3483,190.4162,190.2417,190.2514,2000.0
2023-09-26 12:35:00,196.28,196.35,196.16,196.25,1400.0,190.2514,190.3192,190.1351,190.2223,1400.0
2023-09-26 12:40:00,196.24,196.32,195.98,195.98,5758.0,190.2126,190.2902,189.9606,189.9606,5758.0
2023-09-26 12:45:00,195.99,196.19,195.98,196.19,6675.0,189.9703,190.1642,189.9606,190.1642,6675.0
2023-09-26 12:50:00,196.24,196.43,196.16,196.16,2873.0,190.2126,190.3968,190.1351,190.1351,2873.0
2023-09-26 12:55:00,196.13,196.14,195.91,195.91,8626.0,190.106,190.1157,189.8928,189.8928,8626.0
2023-09-26 13:00:00,196.04,196.16,195.87,196.1,2823.0,190.0188,190.1351,189.854,190.0769,2823.0
2023-09-26 13:05:00,196.12,196.12,195.77,196.07,2924.0,190.0963,190.0963,189.7571,190.0478,2924.0
2023-09-26 13:10:00,196.22,196.34,196.16,196.29,3546.0,190.1932,190.3096,190.1351,190.2611,3546.0
2023-09-26 13:15:00,196.24,196.35,196.04,196.13,2900.0,190.2126,190.3192,190.0188,190.106,2900.0
2023-09-26 13:20:00,196.16,196.19,196.0,196.19,3938.0,190.1351,190.1642,189.98,190.1642,3938.0
2023-09-26 13:25:00,196.19,196.2,195.9,195.97,4200.0,190.1642,190.1739,189.8831,189.9509,4200.0
2023-09-26 13:30:00,195.99,196.17,195.99,196.13,5033.0,189.9703,190.1448,189.9703,190.106,5033.0
2023-09-26 13:35:00,196.14,196.14,195.52,195.52,4300.0,190.1157,190.1157,189.5147,189.5147,4300.0
2023-09-26 13:40:00,195.51,195.51,195.39,195.43,4657.0,189.505,189.505,189.3887,189.4275,4657.0
2023-09-26 13:45:00,195.43,195.44,195.28,195.31,2754.0,189.4275,189.4372,189.2821,189.3112,2754.0
2023-09-26 13:50:00,195.37,195.84,195.34,195.79,4164.0,189.3693,189.8249,189.3403,189.7764,4164.0
2023-09-26 13:55:00,195.76,195.94,195.74,195.93,5776.0,189.7474,189.9218,189.728,189.9121,5776.0
2023-09-26 14:00:00,195.95,195.95,195.68,195.69,6780.0,189.9315,189.9315,189.6698,189.6795,6780.0
2023-09-26 14:05:00,195.69,195.8,195.34,195.34,9594.0,189.6795,189.7861,189.3403,189.3403,9594.0
2023-09-26 14:10:00,195.23,195.24,194.87,195.04,12178.0,189.2336,189.2433,188.8847,189.0495,12178.0
2023-09-26 14:15:00,195.01,195.1,194.63,194.63,7701.0,189.0204,189.1076,188.6521,188.6521,7701.0
2023-09-26 14:20:00,194.61,194.99,194.59,194.91,7273.0,188.6327,189.001,188.6133,188.9235,7273.0
2023-09-26 14:25:00,194.91,194.98,194.59,194.6,6657.0,188.9235,188.9913,188.6133,188.623,6657.0
2023-09-26 14:30:00,194.59,194.9,194.59,194.59,8410.0,188.6133,188.9138,188.6133,188.6133,8410.0
2023-09-26 14:35:00,194.57,194.62,194.37,194.44,2958.0,188.5939,188.6424,188.4001,188.4679,2958.0
2023-09-26 14:40:00,194.38,194.47,194.19,194.36,20506.0,188.4098,188.497,188.2256,188.3904,20506.0
2023-09-26 14:45:00,194.37,194.59,194.29,194.39,8877.0,188.4001,188.6133,188.3225,188.4194,8877.0
2023-09-26 14:50:00,194.44,194.49,194.15,194.27,3354.0,188.4679,188.5164,188.1868,188.3031,3354.0
2023-09-26 14:55:00,194.34,194.64,194.28,194.62,7520.0,188.371,188.6618,188.3128,188.6424,7520.0
2023-09-26 15:00:00,194.63,195.02,194.62,194.67,14602.0,188.6521,189.0301,188.6424,188.6908,14602.0
2023-09-26 15:05:00,194.7,194.9,194.54,194.81,4880.0,188.7199,188.9138,188.5648,188.8265,4880.0
2023-09-26 15:10:00,194.69,194.84,194.45,194.46,11617.0,188.7102,188.8556,188.4776,188.4873,11617.0
2023-09-26 15:15:00,194.47,194.52,194.23,194.52,10410.0,188.497,188.5455,188.2644,188.5455,10410.0
2023-09-26 15:20:00,194.49,194.57,194.42,194.46,9555.0,188.5164,188.5939,188.4485,188.4873,9555.0
2023-09-26 15:25:00,194.52,194.63,194.37,194.45,11118.0,188.5455,188.6521,188.4001,188.4776,11118.0
2023-09-26 15:30:00,194.38,194.48,194.21,194.25,10265.0,188.4098,188.5067,188.245,188.2837,10265.0
2023-09-26 15:35:00,194.22,194.48,194.05,194.38,14860.0,188.2547,188.5067,188.0899,188.4098,14860.0
2023-09-26 15:40:00,194.43,194.87,194.32,194.67,14331.0,188.4582,188.8847,188.3516,188.6908,14331.0
2023-09-26 15:45:00,194.67,194.88,194.6,194.69,17141.0,188.6908,188.8944,188.623,188.7102,17141.0
2023-09-26 15:50:00,194.58,195.03,194.39,194.78,42174.0,188.6036,189.0398,188.4194,188.7975,42174.0
2023-09-26 15:55:00,194.8,195.11,194.8,194.99,91521.0,188.8169,189.1173,188.8169,189.001,91521.0
2023-09-27 09:30:00,196.8,197.62,196.47,196.98,14883.0,190.7554,191.5502,190.4356,190.9299,14883.0
2023-09-27 09:35:00,197.29,197.44,196.28,196.41,4051.0,191.2304,191.3758,190.2514,190.3774,4051.0
2023-09-27 09:40:00,196.3,196.37,196.0,196.04,1600.0,190.2708,190.3386,189.98,190.0188,1600.0
2023-09-27 09:45:00,196.44,196.7,196.32,196.6,1500.0,190.4065,190.6585,190.2902,190.5616,1500.0
2023-09-27 09:50:00,196.45,196.91,196.45,196.81,3184.0,190.4162,190.862,190.4162,190.7651,3184.0
2023-09-27 09:55:00,196.81,196.83,196.61,196.64,5516.0,190.7651,190.7845,190.5713,190.6003,5516.0
2023-09-27 10:00:00,196.8,196.8,196.15,196.21,4697.0,190.7554,190.7554,190.1254,190.1835,4697.0
2023-09-27 10:05:00,196.2,196.33,196.07,196.28,2497.0,190.1739,190.2999,190.0478,190.2514,2497.0
2023-09-27 10:10:00,196.17,196.72,196.17,196.71,4306.0,190.1448,190.6779,190.1448,190.6682,4306.0
2023-09-27 10:15:00,196.77,197.01,196.69,196.78,5853.0,190.7263,190.959,190.6488,190.736,5853.0
2023-09-27 10:20:00,196.77,197.08,196.56,197.08,5634.0,190.7263,191.0268,190.5228,191.0268,5634.0
2023-09-27 10:25:00,197.05,197.27,196.94,197.27,2589.0,190.9977,191.211,190.8911,191.211,2589.0
2023-09-27 10:30:00,197.16,197.26,196.92,197.21,6933.0,191.1044,191.2013,190.8717,191.1528,6933.0
2023-09-27 10:35:00,197.22,197.22,196.87,196.89,3568.0,191.1625,191.1625,190.8233,190.8427,3568.0
2023-09-27 10:40:00,196.89,196.94,196.69,196.91,2810.0,190.8427,190.8911,190.6488,190.862,2810.0
2023-09-27 10:45:00,196.82,197.34,196.82,197.29,1760.0,190.7748,191.2788,190.7748,191.2304,1760.0
2023-09-27 10:50:00,197.18,197.2,196.36,196.51,5889.0,191.1238,191.1431,190.3289,190.4743,5889.0
2023-09-27 10:55:00,196.43,196.43,196.18,196.34,6202.0,190.3968,190.3968,190.1545,190.3096,6202.0
2023-09-27 11:00:00,196.38,196.71,196.32,196.57,2931.0,190.3483,190.6682,190.2902,190.5325,2931.0
2023-09-27 11:05:00,196.64,197.3,196.52,197.25,3758.0,190.6003,191.2401,190.484,191.1916,3758.0
2023-09-27 11:10:00,197.34,197.37,197.14,197.23,6880.0,191.2788,191.3079,191.085,191.1722,6880.0
2023-09-27 11:15:00,197.2,197.2,196.51,196.51,2798.0,191.1431,191.1431,190.4743,190.4743,2798.0
2023-09-27 11:20:00,196.5,196.75,196.34,196.6,2700.0,190.4646,190.707,190.3096,190.5616,2700.0
2023-09-27 11:25:00,196.51,196.66,196.37,196.47,2402.0,190.4743,190.6197,190.3386,190.4356,2402.0
2023-09-27 11:30:00,196.61,196.77,196.45,196.75,4772.0,190.5713,190.7263,190.4162,190.707,4772.0
2023-09-27 11:35:00,196.67,196.69,196.19,196.25,2111.0,190.6294,190.6488,190.1642,190.2223,2111.0
2023-09-27 11:40:00,196.31,196.37,195.68,195.8,4259.0,190.2805,190.3386,189.6698,189.7861,4259.0
2023-09-27 11:45:00,195.72,196.02,195.71,195.94,7144.0,189.7086,189.9994,189.6989,189.9218,7144.0
2023-09-27 11:50:00,195.93,195.94,195.59,195.76,9819.0,189.9121,189.9218,189.5826,189.7474,9819.0
2023-09-27 11:55:00,195.81,195.94,195.46,195.5,2817.0,189.7958,189.9218,189.4566,189.4954,2817.0
2023-09-27 12:00:00,195.53,195.55,194.91,194.93,2815.0,189.5244,189.5438,188.9235,188.9429,2815.0
2023-09-27 12:05:00,194.83,195.02,194.74,194.76,2180.0,188.8459,189.0301,188.7587,188.7781,2180.0
2023-09-27 12:10:00,194.76,194.88,194.5,194.57,4397.0,188.7781,188.8944,188.5261,188.5939,4397.0
2023-09-27 12:15:00,194.48,194.65,194.33,194.37,3687.0,188.5067,188.6715,188.3613,188.4001,3687.0
2023-09-27 12:20:00,194.38,194.56,194.35,194.38,5017.0,188.4098,188.5842,188.3807,188.4098,5017.0
2023-09-27 12:25:00,194.5,194.54,194.42,194.52,1406.0,188.5261,188.5648,188.4485,188.5455,1406.0
2023-09-27 12:30:00,194.51,194.81,194.49,194.6,5165.0,188.5358,188.8265,188.5164,188.623,5165.0
2023-09-27 12:35:00,194.62,194.83,194.61,194.65,1705.0,188.6424,188.8459,188.6327,188.6715,1705.0
2023-09-27 12:40:00,194.64,195.09,194.56,195.04,1854.0,188.6618,189.0979,188.5842,189.0495,1854.0
2023-09-27 12:45:00,195.14,195.21,194.96,195.13,1976.0,189.1464,189.2143,188.9719,189.1367,1976.0
2023-09-27 12:50:00,194.99,195.18,194.89,194.99,2741.0,189.001,189.1852,188.9041,189.001,2741.0
2023-09-27 12:55:00,194.89,194.9,194.74,194.77,2936.0,188.9041,188.9138,188.7587,188.7878,2936.0
2023-09-27 13:00:00,194.86,195.15,194.85,195.15,2400.0,188.875,189.1561,188.8653,189.1561,2400.0
2023-09-27 13:05:00,195.09,195.31,195.05,195.25,3400.0,189.0979,189.3112,189.0592,189.253,3400.0
2023-09-27 13:10:00,195.2,195.29,194.79,194.79,6552.0,189.2046,189.2918,188.8072,188.8072,6552.0
2023-09-27 13:15:00,194.94,195.1,194.82,195.06,1935.0,188.9526,189.1076,188.8362,189.0689,1935.0
2023-09-27 13:20:00,195.03,195.04,194.7,194.82,3229.0,189.0398,189.0495,188.7199,188.8362,3229.0
2023-09-27 13:25:00,194.96,194.96,194.73,194.87,3338.0,188.9719,188.9719,188.749,188.8847,3338.0
2023-09-27 13:30:00,194.99,195.0,194.82,194.93,2715.0,189.001,189.0107,188.8362,188.9429,2715.0
2023-09-27 13:35:00,194.94,194.94,194.72,194.74,3901.0,188.9526,188.9526,188.7393,188.7587,3901.0
2023-09-27 13:40:00,194.76,194.76,194.12,194.27,5885.0,188.7781,188.7781,188.1577,188.3031,5885.0
2023-09-27 13:45:00,194.32,194.62,194.32,194.56,4780.0,188.3516,188.6424,188.3516,188.5842,4780.0
2023-09-27 13:50:00,194.59,195.23,194.58,195.14,3342.0,188.6133,189.2336,188.6036,189.1464,3342.0
2023-09-27 13:55:00,195.27,195.27,194.96,195.04,3690.0,189.2724,189.2724,188.9719,189.0495,3690.0
2023-09-27 14:00:00,195.04,195.27,194.98,195.02,3862.0,189.0495,189.2724,188.9913,189.0301,3862.0
2023-09-27 14:05:00,195.13,195.23,195.06,195.19,4633.0,189.1367,189.2336,189.0689,189.1949,4633.0
2023-09-27 14:10:00,195.06,195.2,194.98,195.18,2810.0,189.0689,189.2046,188.9913,189.1852,2810.0
2023-09-27 14:15:00,195.25,195.52,195.18,195.19,3057.0,189.253,189.5147,189.1852,189.1949,3057.0
2023-09-27 14:20:00,195.23,195.36,195.2,195.29,900.0,189.2336,189.3597,189.2046,189.2918,900.0
2023-09-27 14:25:00,195.18,195.77,195.16,195.75,2451.0,189.1852,189.7571,189.1658,189.7377,2451.0
2023-09-27 14:30:00,195.82,196.41,195.82,196.19,8001.0,189.8055,190.3774,189.8055,190.1642,8001.0
2023-09-27 14:35:00,196.19,197.0,196.19,197.0,6718.0,190.1642,190.9493,190.1642,190.9493,6718.0
2023-09-27 14:40:00,196.92,197.11,196.65,196.84,6384.0,190.8717,191.0559,190.61,190.7942,6384.0
2023-09-27 14:45:00,197.06,197.09,196.79,196.92,5991.0,191.0074,191.0365,190.7457,190.8717,5991.0
2023-09-27 14:50:00,196.92,197.0,196.78,197.0,2500.0,190.8717,190.9493,190.736,190.9493,2500.0
2023-09-27 14:55:00,196.95,197.08,196.74,196.82,1600.0,190.9008,191.0268,190.6973,190.7748,1600.0
2023-09-27 15:00:00,196.87,197.37,196.67,197.37,4114.0,190.8233,191.3079,190.6294,191.3079,4114.0
2023-09-27 15:05:00,197.57,197.87,197.39,197.72,5200.0,191.5018,191.7926,191.3273,191.6472,5200.0
2023-09-27 15:10:00,197.62,198.27,197.6,197.67,9436.0,191.5502,192.1803,191.5309,191.5987,9436.0
2023-09-27 15:15:00,197.71,197.72,197.17,197.3,3507.0,191.6375,191.6472,191.1141,191.2401,3507.0
2023-09-27 15:20:00,197.34,197.39,197.1,197.11,5680.0,191.2788,191.3273,191.0462,191.0559,5680.0
2023-09-27 15:25:00,197.21,197.39,197.09,197.09,2900.0,191.1528,191.3273,191.0365,191.0365,2900.0
2023-09-27 15:30:00,197.08,197.16,196.97,197.15,6213.0,191.0268,191.1044,190.9202,191.0947,6213.0
2023-09-27 15:35:00,197.16,197.16,196.63,196.68,9326.0,191.1044,191.1044,190.5906,190.6391,9326.0
2023-09-27 15:40:00,196.67,196.73,196.16,196.31,9333.0,190.6294,190.6876,190.1351,190.2805,9333.0
2023-09-27 15:45:00,196.34,196.42,196.06,196.24,8052.0,190.3096,190.3871,190.0382,190.2126,8052.0
2023-09-27 15:50:00,196.28,196.84,196.28,196.84,17326.0,190.2514,190.7942,190.2514,190.7942,17326.0
2023-09-27 15:55:00,196.71,196.81,196.6,196.79,55944.0,190.6682,190.7651,190.5616,190.7457,55944.0
2023-09-28 09:30:00,197.09,197.62,196.12,196.78,16832.0,191.0365,191.5502,190.0963,190.736,16832.0
2023-09-28 09:35:00,196.92,197.11,196.36,197.05,2055.0,190.8717,191.0559,190.3289,190.9977,2055.0
2023-09-28 09:40:00,196.99,196.99,196.53,196.56,2500.0,190.9396,190.9396,190.4937,190.5228,2500.0
2023-09-28 09:45:00,196.34,196.56,196.2,196.2,4001.0,190.3096,190.5228,190.1739,190.1739,4001.0
2023-09-28 09:50:00,196.43,197.5,196.33,197.5,4739.0,190.3968,191.4339,190.2999,191.4339,4739.0
2023-09-28 09:55:00,197.19,197.63,197.11,197.58,3335.0,191.1334,191.5599,191.0559,191.5115,3335.0
2023-09-28 10:00:00,197.71,198.42,197.71,198.32,4024.0,191.6375,192.3257,191.6375,192.2287,4024.0
2023-09-28 10:05:00,198.46,198.54,198.01,198.34,4555.0,192.3644,192.442,191.9283,192.2481,4555.0
2023-09-28 10:10:00,198.28,198.49,197.85,197.97,5872.0,192.19,192.3935,191.7732,191.8895,5872.0
2023-09-28 10:15:00,198.02,198.02,197.54,197.93,6738.0,191.938,191.938,191.4727,191.8507,6738.0
2023-09-28 10:20:00,198.21,198.21,197.82,198.12,3742.0,192.1221,192.1221,191.7441,192.0349,3742.0
2023-09-28 10:25:00,198.09,198.14,197.83,197.84,4865.0,192.0058,192.0543,191.7538,191.7635,4865.0
2023-09-28 10:30:00,197.98,198.0,197.32,197.86,13018.0,191.8992,191.9186,191.2595,191.7829,13018.0
2023-09-28 10:35:00,197.94,198.39,197.86,198.38,4211.0,191.8604,192.2966,191.7829,192.2869,4211.0
2023-09-28 10:40:00,198.58,199.0,198.47,198.99,5968.0,192.4808,192.8879,192.3741,192.8782,5968.0
2023-09-28 10:45:00,199.07,199.33,198.89,199.19,7902.0,192.9557,193.2077,192.7812,193.072,7902.0
2023-09-28 10:50:00,199.28,199.43,199.01,199.36,24250.0,193.1593,193.3046,192.8975,193.2368,24250.0
2023-09-28 10:55:00,199.34,199.34,198.99,199.05,5702.0,193.2174,193.2174,192.8782,192.9363,5702.0
2023-09-28 11:00:00,199.07,199.25,198.91,199.13,3200.0,192.9557,193.1302,192.8006,193.0139,3200.0
2023-09-28 11:05:00,199.0,199.57,199.0,199.4,8359.0,192.8879,193.4403,192.8879,193.2756,8359.0
2023-09-28 11:10:00,199.37,199.64,199.22,199.49,9199.0,193.2465,193.5082,193.1011,193.3628,9199.0
2023-09-28 11:15:00,199.45,199.89,199.32,199.74,6231.0,193.324,193.7505,193.198,193.6051,6231.0
2023-09-28 11:20:00,199.73,200.45,199.72,200.45,4472.0,193.5954,194.2933,193.5857,194.2933,4472.0
2023-09-28 11:25:00,200.46,200.73,200.39,200.73,9714.0,194.303,194.5647,194.2352,194.5647,9714.0
2023-09-28 11:30:00,200.75,201.27,200.75,201.17,6409.0,194.5841,195.0881,194.5841,194.9912,6409.0
2023-09-28 11:35:00,201.18,201.59,201.18,201.41,5458.0,195.0009,195.3983,195.0009,195.2238,5458.0
2023-09-28 11:40:00,201.46,201.88,201.45,201.88,7629.0,195.2723,195.6794,195.2626,195.6794,7629.0
2023-09-28 11:45:00,201.85,202.0,201.75,201.98,7654.0,195.6503,195.7957,195.5534,195.7763,7654.0
2023-09-28 11:50:00,202.08,202.22,201.85,202.12,16208.0,195.8733,196.009,195.6503,195.912,16208.0
2023-09-28 11:55:00,202.14,202.36,201.96,202.31,7453.0,195.9314,196.1447,195.7569,196.0962,7453.0
2023-09-28 12:00:00,202.56,202.56,201.64,201.83,6925.0,196.3385,196.3385,195.4468,195.6309,6925.0
2023-09-28 12:05:00,201.65,201.81,201.56,201.61,4458.0,195.4565,195.6115,195.3692,195.4177,4458.0
2023-09-28 12:10:00,201.59,202.05,201.59,201.93,4027.0,195.3983,195.8442,195.3983,195.7279,4027.0
2023-09-28 12:15:00,202.16,202.28,201.97,202.13,3812.0,195.9508,196.0671,195.7666,195.9217,3812.0
2023-09-28 12:20:00,202.1,202.25,202.05,202.12,4850.0,195.8926,196.038,195.8442,195.912,4850.0
2023-09-28 12:25:00,202.18,202.66,202.04,202.65,5688.0,195.9702,196.4354,195.8345,196.4257,5688.0
2023-09-28 12:30:00,202.62,202.62,202.23,202.4,5675.0,196.3967,196.3967,196.0186,196.1834,5675.0
2023-09-28 12:35:00,202.4,202.46,202.28,202.3,3125.0,196.1834,196.2416,196.0671,196.0865,3125.0
2023-09-28 12:40:00,202.29,202.59,202.29,202.59,6370.0,196.0768,196.3676,196.0768,196.3676,6370.0
2023-09-28 12:45:00,202.68,202.75,202.32,202.43,10630.0,196.4548,196.5227,196.1059,196.2125,10630.0
2023-09-28 12:50:00,202.33,202.67,202.0,202.0,7076.0,196.1156,196.4451,195.7957,195.7957,7076.0
2023-09-28 12:55:00,201.91,202.2,201.87,202.07,3187.0,195.7085,195.9896,195.6697,195.8636,3187.0
2023-09-28 13:00:00,202.02,202.21,201.87,201.87,3483.0,195.8151,195.9993,195.6697,195.6697,3483.0
2023-09-28 13:05:00,201.87,201.91,201.64,201.91,2029.0,195.6697,195.7085,195.4468,195.7085,2029.0
2023-09-28 13:10:00,201.99,201.99,201.55,201.82,1500.0,195.786,195.786,195.3595,195.6212,1500.0
2023-09-28 13:15:00,201.87,201.87,201.6,201.61,2164.0,195.6697,195.6697,195.408,195.4177,2164.0
2023-09-28 13:20:00,201.73,201.94,201.66,201.75,5428.0,195.534,195.7376,195.4662,195.5534,5428.0
2023-09-28 13:25:00,201.73,201.73,201.22,201.23,900.0,195.534,195.534,195.0397,195.0494,900.0
2023-09-28 13:30:00,201.2,201.2,200.66,200.66,4926.0,195.0203,195.0203,194.4969,194.4969,4926.0
2023-09-28 13:35:00,200.69,200.85,200.49,200.49,3544.0,194.5259,194.681,194.3321,194.3321,3544.0
2023-09-28 13:40:00,200.52,200.52,200.17,200.17,4369.0,194.3612,194.3612,194.0219,194.0219,4369.0
2023-09-28 13:45:00,200.03,200.62,200.02,200.57,4400.0,193.8862,194.4581,193.8765,194.4096,4400.0
2023-09-28 13:50:00,200.53,200.75,200.34,200.36,5195.0,194.3709,194.5841,194.1867,194.2061,5195.0
2023-09-28 13:55:00,200.41,200.54,200.3,200.33,1308.0,194.2545,194.3806,194.1479,194.177,1308.0
2023-09-28 14:00:00,200.3,200.34,200.12,200.29,1500.0,194.1479,194.1867,193.9735,194.1382,1500.0
2023-09-28 14:05:00,200.13,200.51,200.13,200.41,1831.0,193.9831,194.3515,193.9831,194.2545,1831.0
2023-09-28 14:10:00,200.3,200.67,200.29,200.67,1500.0,194.1479,194.5066,194.1382,194.5066,1500.0
2023-09-28 14:15:00,200.69,200.91,200.6,200.73,2843.0,194.5259,194.7392,194.4387,194.5647,2843.0
2023-09-28 14:20:00,200.74,200.82,200.65,200.66,1600.0,194.5744,194.652,194.4872,194.4969,1600.0
2023-09-28 14:25:00,200.75,201.0,200.72,200.84,2500.0,194.5841,194.8264,194.555,194.6713,2500.0
2023-09-28 14:30:00,200.79,200.88,200.5,200.5,4423.0,194.6229,194.7101,194.3418,194.3418,4423.0
2023-09-28 14:35:00,200.44,200.44,199.9,200.28,3500.0,194.2836,194.2836,193.7602,194.1285,3500.0
2023-09-28 14:40:00,200.26,200.53,200.26,200.42,619.0,194.1092,194.3709,194.1092,194.2642,619.0
2023-09-28 14:45:00,200.36,200.46,199.97,199.97,2983.0,194.2061,194.303,193.8281,193.8281,2983.0
2023-09-28 14:50:00,200.21,200.28,200.03,200.11,1800.0,194.0607,194.1285,193.8862,193.9638,1800.0
2023-09-28 14:55:00,200.2,200.33,200.15,200.33,1435.0,194.051,194.177,194.0025,194.177,1435.0
2023-09-28 15:00:00,200.35,200.52,200.28,200.51,1128.0,194.1964,194.3612,194.1285,194.3515,1128.0
2023-09-28 15:05:00,200.76,200.91,200.71,200.89,4100.0,194.5938,194.7392,194.5453,194.7198,4100.0
2023-09-28 15:10:00,200.92,201.41,200.92,201.41,4456.0,194.7489,195.2238,194.7489,195.2238,4456.0
2023-09-28 15:15:00,201.54,201.96,201.53,201.84,8182.0,195.3498,195.7569,195.3401,195.6406,8182.0
2023-09-28 15:20:00,201.83,202.32,201.82,202.32,5485.0,195.6309,196.1059,195.6212,196.1059,5485.0
2023-09-28 15:25:00,202.43,202.51,202.14,202.18,8216.0,196.2125,196.29,195.9314,195.9702,8216.0
2023-09-28 15:30:00,202.19,202.19,201.54,201.68,11173.0,195.9799,195.9799,195.3498,195.4855,11173.0
2023-09-28 15:35:00,201.58,201.61,200.84,200.84,7576.0,195.3886,195.4177,194.6713,194.6713,7576.0
2023-09-28 15:40:00,200.89,201.29,200.89,201.25,6620.0,194.7198,195.1075,194.7198,195.0687,6620.0
2023-09-28 15:45:00,201.3,201.3,200.62,200.69,12895.0,195.1172,195.1172,194.4581,194.5259,12895.0
2023-09-28 15:50:00,200.76,201.01,200.47,200.62,31883.0,194.5938,194.8361,194.3127,194.4581,31883.0
2023-09-28 15:55:00,200.55,200.9,200.44,200.57,51005.0,194.3902,194.7295,194.2836,194.4096,51005.0
2023-09-29 09:30:00,202.77,203.4,202.5,202.72,11618.0,196.5421,197.1527,196.2804,196.4936,11618.0
2023-09-29 09:35:00,202.94,203.37,202.24,202.37,3197.0,196.7068,197.1236,196.0283,196.1543,3197.0
2023-09-29 09:40:00,202.34,202.57,201.86,201.93,6398.0,196.1253,196.3482,195.66,195.7279,6398.0
2023-09-29 09:45:00,201.93,202.85,201.74,202.4,6801.0,195.7279,196.6196,195.5437,196.1834,6801.0
2023-09-29 09:50:00,202.24,202.8,202.17,202.75,5218.0,196.0283,196.5711,195.9605,196.5227,5218.0
2023-09-29 09:55:00,202.65,202.94,202.44,202.75,5777.0,196.4257,196.7068,196.2222,196.5227,5777.0
2023-09-29 10:00:00,202.79,203.0,202.7,202.82,5810.0,196.5614,196.765,196.4742,196.5905,5810.0
2023-09-29 10:05:00,202.86,202.91,202.26,202.35,4042.0,196.6293,196.6778,196.0477,196.135,4042.0
2023-09-29 10:10:00,202.34,202.46,201.77,201.93,2155.0,196.1253,196.2416,195.5728,195.7279,2155.0
2023-09-29 10:15:00,201.99,201.99,201.5,201.67,1800.0,195.786,195.786,195.3111,195.4758,1800.0
2023-09-29 10:20:00,201.66,201.71,201.02,201.02,2209.0,195.4662,195.5146,194.8458,194.8458,2209.0
2023-09-29 10:25:00,201.04,201.22,200.6,200.75,6959.0,194.8652,195.0397,194.4387,194.5841,6959.0
2023-09-29 10:30:00,200.92,201.58,200.89,201.36,2180.0,194.7489,195.3886,194.7198,195.1754,2180.0
2023-09-29 10:35:00,201.47,201.47,201.06,201.25,3025.0,195.282,195.282,194.8846,195.0687,3025.0
2023-09-29 10:40:00,201.13,201.3,200.87,201.3,4673.0,194.9524,195.1172,194.7004,195.1172,4673.0
2023-09-29 10:45:00,201.25,201.36,201.15,201.3,3033.0,195.0687,195.1754,194.9718,195.1172,3033.0
2023-09-29 10:50:00,201.18,201.63,200.93,201.55,2444.0,195.0009,195.4371,194.7586,195.3595,2444.0
2023-09-29 10:55:00,201.45,201.45,200.96,201.02,2247.0,195.2626,195.2626,194.7877,194.8458,2247.0
2023-09-29 11:00:00,201.01,201.05,200.63,200.75,2453.0,194.8361,194.8749,194.4678,194.5841,2453.0
2023-09-29 11:05:00,200.7,200.9,200.56,200.9,710.0,194.5356,194.7295,194.3999,194.7295,710.0
2023-09-29 11:10:00,200.85,201.02,200.67,200.68,1346.0,194.681,194.8458,194.5066,194.5163,1346.0
2023-09-29 11:15:00,200.6,200.65,200.2,200.65,4539.0,194.4387,194.4872,194.051,194.4872,4539.0
2023-09-29 11:20:00,200.56,201.13,200.56,201.01,1817.0,194.3999,194.9524,194.3999,194.8361,1817.0
2023-09-29 11:25:00,201.01,201.01,200.25,200.29,5531.0,194.8361,194.8361,194.0995,194.1382,5531.0
2023-09-29 11:30:00,200.22,200.5,200.22,200.27,2968.0,194.0704,194.3418,194.0704,194.1188,2968.0
2023-09-29 11:35:00,200.39,200.49,200.19,200.49,3704.0,194.2352,194.3321,194.0413,194.3321,3704.0
2023-09-29 11:40:00,200.57,200.63,200.1,200.28,3569.0,194.4096,194.4678,193.9541,194.1285,3569.0
2023-09-29 11:45:00,200.3,200.46,200.08,200.14,3676.0,194.1479,194.303,193.9347,193.9928,3676.0
2023-09-29 11:50:00,200.16,200.34,199.79,200.01,3759.0,194.0122,194.1867,193.6536,193.8668,3759.0
2023-09-29 11:55:00,200.12,200.43,200.12,200.41,738.0,193.9735,194.2739,193.9735,194.2545,738.0
2023-09-29 12:00:00,200.41,200.41,200.17,200.17,1530.0,194.2545,194.2545,194.0219,194.0219,1530.0
2023-09-29 12:05:00,200.42,200.76,200.41,200.54,3121.0,194.2642,194.5938,194.2545,194.3806,3121.0
2023-09-29 12:10:00,200.42,200.65,200.03,200.06,3896.0,194.2642,194.4872,193.8862,193.9153,3896.0
2023-09-29 12:15:00,200.04,200.38,199.95,200.38,1239.0,193.8959,194.2255,193.8087,194.2255,1239.0
2023-09-29 12:20:00,200.53,200.88,200.53,200.84,3243.0,194.3709,194.7101,194.3709,194.6713,3243.0
2023-09-29 12:25:00,200.78,200.83,200.62,200.8,2902.0,194.6132,194.6616,194.4581,194.6326,2902.0
2023-09-29 12:30:00,200.68,200.72,200.4,200.47,1487.0,194.5163,194.555,194.2449,194.3127,1487.0
2023-09-29 12:35:00,200.64,200.71,200.49,200.56,1320.0,194.4775,194.5453,194.3321,194.3999,1320.0
2023-09-29 12:40:00,200.48,200.67,200.21,200.29,4739.0,194.3224,194.5066,194.0607,194.1382,4739.0
2023-09-29 12:45:00,200.35,200.46,199.82,199.86,3033.0,194.1964,194.303,193.6827,193.7214,3033.0
2023-09-29 12:50:00,199.96,199.96,199.53,199.53,1713.0,193.8184,193.8184,193.4016,193.4016,1713.0
2023-09-29 12:55:00,199.56,199.66,199.5,199.55,3931.0,193.4307,193.5276,193.3725,193.421,3931.0
2023-09-29 13:00:00,199.6,199.61,199.03,199.28,6050.0,193.4694,193.4791,192.9169,193.1593,6050.0
2023-09-29 13:05:00,199.2,199.24,198.75,199.08,4195.0,193.0817,193.1205,192.6455,192.9654,4195.0
2023-09-29 13:10:00,199.06,199.16,198.83,199.01,2891.0,192.946,193.0429,192.7231,192.8975,2891.0
2023-09-29 13:15:00,198.98,199.29,198.97,199.29,3560.0,192.8685,193.1689,192.8588,193.1689,3560.0
2023-09-29 13:20:00,199.32,199.41,199.24,199.29,1864.0,193.198,193.2853,193.1205,193.1689,1864.0
2023-09-29 13:25:00,199.41,199.78,199.38,199.78,2519.0,193.2853,193.6439,193.2562,193.6439,2519.0
2023-09-29 13:30:00,199.84,199.95,199.7,199.7,3816.0,193.7021,193.8087,193.5664,193.5664,3816.0
2023-09-29 13:35:00,199.83,199.93,199.63,199.64,2709.0,193.6924,193.7893,193.4985,193.5082,2709.0
2023-09-29 13:40:00,199.83,199.96,199.82,199.94,830.0,193.6924,193.8184,193.6827,193.799,830.0
2023-09-29 13:45:00,199.99,200.01,199.56,199.56,5586.0,193.8474,193.8668,193.4307,193.4307,5586.0
2023-09-29 13:50:00,199.57,199.7,199.38,199.61,4258.0,193.4403,193.5664,193.2562,193.4791,4258.0
2023-09-29 13:55:00,199.51,199.51,199.09,199.09,2701.0,193.3822,193.3822,192.9751,192.9751,2701.0
2023-09-29 14:00:00,199.24,199.37,199.01,199.37,2651.0,193.1205,193.2465,192.8975,193.2465,2651.0
2023-09-29 14:05:00,199.6,199.64,199.12,199.2,5970.0,193.4694,193.5082,193.0042,193.0817,5970.0
2023-09-29 14:10:00,199.3,199.55,199.22,199.45,2539.0,193.1786,193.421,193.1011,193.324,2539.0
2023-09-29 14:15:00,199.46,199.56,199.15,199.21,2935.0,193.3337,193.4307,193.0332,193.0914,2935.0
2023-09-29 14:20:00,199.3,199.7,199.23,199.7,3670.0,193.1786,193.5664,193.1108,193.5664,3670.0
2023-09-29 14:25:00,199.77,199.87,199.11,199.12,3477.0,193.6342,193.7311,192.9945,193.0042,3477.0
2023-09-29 14:30:00,199.24,199.42,199.13,199.36,3557.0,193.1205,193.295,193.0139,193.2368,3557.0
2023-09-29 14:35:00,199.4,199.5,199.29,199.36,2424.0,193.2756,193.3725,193.1689,193.2368,2424.0
2023-09-29 14:40:00,199.32,200.23,199.32,200.23,4508.0,193.198,194.0801,193.198,194.0801,4508.0
2023-09-29 14:45:00,200.05,200.1,199.91,199.97,2311.0,193.9056,193.9541,193.7699,193.8281,2311.0
2023-09-29 14:50:00,200.05,200.05,199.86,200.0,2940.0,193.9056,193.9056,193.7214,193.8571,2940.0
2023-09-29 14:55:00,200.08,200.4,200.07,200.28,3795.0,193.9347,194.2449,193.925,194.1285,3795.0
2023-09-29 15:00:00,200.53,200.62,199.99,200.02,4861.0,194.3709,194.4581,193.8474,193.8765,4861.0
2023-09-29 15:05:00,200.07,200.31,200.07,200.14,1766.0,193.925,194.1576,193.925,193.9928,1766.0
2023-09-29 15:10:00,199.94,200.5,199.94,200.17,7732.0,193.799,194.3418,193.799,194.0219,7732.0
2023-09-29 15:15:00,200.25,200.46,200.09,200.46,5406.0,194.0995,194.303,193.9444,194.303,5406.0
2023-09-29 15:20:00,200.34,200.51,200.26,200.48,11610.0,194.1867,194.3515,194.1092,194.3224,11610.0
2023-09-29 15:25:00,200.47,200.51,200.21,200.48,13790.0,194.3127,194.3515,194.0607,194.3224,13790.0
2023-09-29 15:30:00,200.36,200.39,199.98,200.05,5253.0,194.2061,194.2352,193.8378,193.9056,5253.0
2023-09-29 15:35:00,199.99,200.42,199.95,200.42,5295.0,193.8474,194.2642,193.8087,194.2642,5295.0
2023-09-29 15:40:00,200.34,200.4,200.0,200.12,10873.0,194.1867,194.2449,193.8571,193.9735,10873.0
2023-09-29 15:45:00,200.09,200.55,200.07,200.53,7352.0,193.9444,194.3902,193.925,194.3709,7352.0
2023-09-29 15:50:00,200.33,201.34,199.93,200.28,45332.0,194.177,195.156,193.7893,194.1285,45332.0
2023-09-29 15:55:00,200.4,200.43,199.67,199.9,85604.0,194.2449,194.2739,193.5373,193.7602,85604.0
2023-10-02 09:30:00,200.78,202.23,200.46,201.84,25820.0,194.6132,196.0186,194.303,195.6406,25820.0
2023-10-02 09:35:00,202.0,202.17,201.84,201.94,4850.0,195.7957,195.9605,195.6406,195.7376,4850.0
2023-10-02 09:40:00,202.05,202.45,201.44,201.84,11853.0,195.8442,196.2319,195.2529,195.6406,11853.0
2023-10-02 09:45:00,201.7,201.8,201.21,201.49,6017.0,195.5049,195.6019,195.03,195.3014,6017.0
2023-10-02 09:50:00,201.6,201.73,201.21,201.39,4439.0,195.408,195.534,195.03,195.2044,4439.0
2023-10-02 09:55:00,201.43,201.66,201.1,201.36,10170.0,195.2432,195.4662,194.9234,195.1754,10170.0
2023-10-02 10:00:00,201.25,202.05,201.21,201.8,9564.0,195.0687,195.8442,195.03,195.6019,9564.0
2023-10-02 10:05:00,201.92,201.92,201.2,201.2,8736.0,195.7182,195.7182,195.0203,195.0203,8736.0
2023-10-02 10:10:00,201.14,201.41,200.53,200.56,8693.0,194.9621,195.2238,194.3709,194.3999,8693.0
2023-10-02 10:15:00,200.55,200.77,200.35,200.36,4770.0,194.3902,194.6035,194.1964,194.2061,4770.0
2023-10-02 10:20:00,200.36,200.61,200.1,200.59,9085.0,194.2061,194.4484,193.9541,194.429,9085.0
2023-10-02 10:25:00,200.5,200.74,199.9,199.9,5486.0,194.3418,194.5744,193.7602,193.7602,5486.0
2023-10-02 10:30:00,199.88,200.12,199.34,200.12,10993.0,193.7408,193.9735,193.2174,193.9735,10993.0
2023-10-02 10:35:00,200.06,200.11,199.46,199.81,6221.0,193.9153,193.9638,193.3337,193.673,6221.0
2023-10-02 10:40:00,199.8,199.89,199.31,199.61,5833.0,193.6633,193.7505,193.1883,193.4791,5833.0
2023-10-02 10:45:00,199.61,199.86,199.4,199.69,3801.0,193.4791,193.7214,193.2756,193.5567,3801.0
2023-10-02 10:50:00,199.74,199.97,199.46,199.48,6263.0,193.6051,193.8281,193.3337,193.3531,6263.0
2023-10-02 10:55:00,199.47,199.61,199.01,199.05,6567.0,193.3434,193.4791,192.8975,192.9363,6567.0
2023-10-02 11:00:00,199.12,199.79,199.08,199.62,7579.0,193.0042,193.6536,192.9654,193.4888,7579.0
2023-10-02 11:05:00,199.61,199.69,199.44,199.64,9580.0,193.4791,193.5567,193.3143,193.5082,9580.0
2023-10-02 11:10:00,199.55,200.19,199.46,200.12,6624.0,193.421,194.0413,193.3337,193.9735,6624.0
2023-10-02 11:15:00,200.27,200.6,200.08,200.28,11865.0,194.1188,194.4387,193.9347,194.1285,11865.0
2023-10-02 11:20:00,200.28,200.96,200.15,200.91,9868.0,194.1285,194.7877,194.0025,194.7392,9868.0
2023-10-02 11:25:00,200.85,201.15,200.74,201.0,3600.0,194.681,194.9718,194.5744,194.8264,3600.0
2023-10-02 11:30:00,201.25,201.25,200.78,200.79,2732.0,195.0687,195.0687,194.6132,194.6229,2732.0
2023-10-02 11:35:00,200.74,200.78,199.9,200.0,3215.0,194.5744,194.6132,193.7602,193.8571,3215.0
2023-10-02 11:40:00,199.9,200.07,199.5,199.5,11883.0,193.7602,193.925,193.3725,193.3725,11883.0
2023-10-02 11:45:00,199.23,199.33,198.91,199.09,8132.0,193.1108,193.2077,192.8006,192.9751,8132.0
2023-10-02 11:50:00,198.97,199.34,198.51,198.58,7424.0,192.8588,193.2174,192.4129,192.4808,7424.0
2023-10-02 11:55:00,198.65,198.66,198.34,198.41,10350.0,192.5486,192.5583,192.2481,192.316,10350.0
2023-10-02 12:00:00,198.38,198.57,197.85,198.08,7153.0,192.2869,192.4711,191.7732,191.9961,7153.0
2023-10-02 12:05:00,198.03,198.16,197.85,197.91,20388.0,191.9476,192.0737,191.7732,191.8313,20388.0
2023-10-02 12:10:00,197.89,198.7,197.83,198.7,7490.0,191.8119,192.5971,191.7538,192.5971,7490.0
2023-10-02 12:15:00,198.67,198.8,198.47,198.5,4393.0,192.568,192.694,192.3741,192.4032,4393.0
2023-10-02 12:20:00,198.6,198.79,198.47,198.73,3146.0,192.5001,192.6843,192.3741,192.6261,3146.0
2023-10-02 12:25:00,198.75,199.05,198.52,198.68,6409.0,192.6455,192.9363,192.4226,192.5777,6409.0
2023-10-02 12:30:00,198.53,198.86,198.53,198.72,2267.0,192.4323,192.7522,192.4323,192.6165,2267.0
2023-10-02 12:35:00,198.95,199.22,198.91,198.91,3235.0,192.8394,193.1011,192.8006,192.8006,3235.0
2023-10-02 12:40:00,198.88,199.08,198.83,198.93,1518.0,192.7715,192.9654,192.7231,192.82,1518.0
2023-10-02 12:45:00,198.94,199.1,198.67,198.67,5005.0,192.8297,192.9848,192.568,192.568,5005.0
2023-10-02 12:50:00,198.74,198.83,198.62,198.78,3000.0,192.6358,192.7231,192.5195,192.6746,3000.0
2023-10-02 12:55:00,198.67,198.94,198.67,198.94,1420.0,192.568,192.8297,192.568,192.8297,1420.0
2023-10-02 13:00:00,198.91,199.11,198.84,198.84,2607.0,192.8006,192.9945,192.7328,192.7328,2607.0
2023-10-02 13:05:00,198.79,198.85,198.57,198.78,3488.0,192.6843,192.7425,192.4711,192.6746,3488.0
2023-10-02 13:10:00,198.84,198.86,198.57,198.57,1600.0,192.7328,192.7522,192.4711,192.4711,1600.0
2023-10-02 13:15:00,198.51,199.01,198.41,199.01,5629.0,192.4129,192.8975,192.316,192.8975,5629.0
2023-10-02 13:20:00,199.04,199.11,198.94,198.98,3690.0,192.9266,192.9945,192.8297,192.8685,3690.0
2023-10-02 13:25:00,199.05,199.31,198.96,199.12,4100.0,192.9363,193.1883,192.8491,193.0042,4100.0
2023-10-02 13:30:00,199.11,199.37,198.94,198.95,3700.0,192.9945,193.2465,192.8297,192.8394,3700.0
2023-10-02 13:35:00,199.12,199.25,198.97,199.09,2400.0,193.0042,193.1302,192.8588,192.9751,2400.0
2023-10-02 13:40:00,199.0,199.27,199.0,199.09,2600.0,192.8879,193.1496,192.8879,192.9751,2600.0
2023-10-02 13:45:00,199.11,199.25,198.99,199.01,2616.0,192.9945,193.1302,192.8782,192.8975,2616.0
2023-10-02 13:50:00,198.98,199.23,198.97,199.05,2455.0,192.8685,193.1108,192.8588,192.9363,2455.0
2023-10-02 13:55:00,199.14,199.14,199.0,199.02,2974.0,193.0236,193.0236,192.8879,192.9072,2974.0
2023-10-02 14:00:00,199.04,199.08,198.81,198.87,2542.0,192.9266,192.9654,192.7037,192.7618,2542.0
2023-10-02 14:05:00,198.81,198.95,198.36,198.45,3487.0,192.7037,192.8394,192.2675,192.3547,3487.0
2023-10-02 14:10:00,198.47,199.44,198.47,199.25,4878.0,192.3741,193.3143,192.3741,193.1302,4878.0
2023-10-02 14:15:00,199.29,199.29,198.67,198.72,2815.0,193.1689,193.1689,192.568,192.6165,2815.0
2023-10-02 14:20:00,198.59,198.59,198.19,198.41,1618.0,192.4904,192.4904,192.1027,192.316,1618.0
2023-10-02 14:25:00,198.46,198.55,198.13,198.13,2700.0,192.3644,192.4517,192.0446,192.0446,2700.0
2023-10-02 14:30:00,198.13,198.17,197.9,198.01,5610.0,192.0446,192.0833,191.8216,191.9283,5610.0
2023-10-02 14:35:00,198.09,198.14,197.74,197.74,2665.0,192.0058,192.0543,191.6666,191.6666,2665.0
2023-10-02 14:40:00,197.62,197.83,197.52,197.73,4648.0,191.5502,191.7538,191.4533,191.6569,4648.0
2023-10-02 14:45:00,197.79,198.04,197.67,198.03,3575.0,191.715,191.9573,191.5987,191.9476,3575.0
2023-10-02 14:50:00,198.01,198.27,197.93,198.09,4714.0,191.9283,192.1803,191.8507,192.0058,4714.0
2023-10-02 14:55:00,197.93,198.18,197.92,198.18,1800.0,191.8507,192.093,191.841,192.093,1800.0
2023-10-02 15:00:00,198.01,198.23,197.64,197.79,4040.0,191.9283,192.1415,191.5696,191.715,4040.0
2023-10-02 15:05:00,197.88,198.32,197.72,198.32,1921.0,191.8023,192.2287,191.6472,192.2287,1921.0
2023-10-02 15:10:00,198.29,198.52,198.19,198.19,2906.0,192.1997,192.4226,192.1027,192.1027,2906.0
2023-10-02 15:15:00,198.04,198.48,198.04,198.33,3958.0,191.9573,192.3838,191.9573,192.2384,3958.0
2023-10-02 15:20:00,198.27,198.89,198.22,198.85,4232.0,192.1803,192.7812,192.1318,192.7425,4232.0
2023-10-02 15:25:00,198.92,198.93,198.65,198.81,7696.0,192.8103,192.82,192.5486,192.7037,7696.0
2023-10-02 15:30:00,198.85,199.26,198.83,199.25,5801.0,192.7425,193.1399,192.7231,193.1302,5801.0
2023-10-02 15:35:00,199.25,199.3,198.93,199.26,9227.0,193.1302,193.1786,192.82,193.1399,9227.0
2023-10-02 15:40:00,199.27,199.52,199.11,199.39,10776.0,193.1496,193.3919,192.9945,193.2659,10776.0
2023-10-02 15:45:00,199.44,199.63,199.41,199.51,16447.0,193.3143,193.4985,193.2853,193.3822,16447.0
2023-10-02 15:50:00,199.46,199.85,199.28,199.84,26542.0,193.3337,193.7117,193.1593,193.7021,26542.0
2023-10-02 15:55:00,199.9,200.36,199.72,200.12,105862.0,193.7602,194.2061,193.5857,193.9735,105862.0
2023-10-03 09:30:00,197.9,199.43,197.9,198.89,12399.0,191.8216,193.3046,191.8216,192.7812,12399.0
2023-10-03 09:35:00,199.03,199.39,199.0,199.39,4534.0,192.9169,193.2659,192.8879,193.2659,4534.0
2023-10-03 09:40:00,199.41,199.71,199.04,199.63,3760.0,193.2853,193.576,192.9266,193.4985,3760.0
2023-10-03 09:45:00,199.45,201.01,199.44,200.86,6015.0,193.324,194.8361,193.3143,194.6907,6015.0
2023-10-03 09:50:00,200.88,201.49,200.61,200.88,7100.0,194.7101,195.3014,194.4484,194.7101,7100.0
2023-10-03 09:55:00,201.01,201.1,200.39,200.67,2718.0,194.8361,194.9234,194.2352,194.5066,2718.0
2023-10-03 10:00:00,200.59,200.59,199.04,199.14,3783.0,194.429,194.429,192.9266,193.0236,3783.0
2023-10-03 10:05:00,199.07,199.17,198.7,198.8,3715.0,192.9557,193.0526,192.5971,192.694,3715.0
2023-10-03 10:10:00,198.76,199.05,198.39,198.4,9919.0,192.6552,192.9363,192.2966,192.3063,9919.0
2023-10-03 10:15:00,198.21,198.24,197.7,198.02,5290.0,192.1221,192.1512,191.6278,191.938,5290.0
2023-10-03 10:20:00,197.88,198.19,197.79,197.85,4156.0,191.8023,192.1027,191.715,191.7732,4156.0
2023-10-03 10:25:00,197.93,198.2,197.61,197.87,15231.0,191.8507,192.1124,191.5405,191.7926,15231.0
2023-10-03 10:30:00,197.87,198.16,197.71,198.1,8029.0,191.7926,192.0737,191.6375,192.0155,8029.0
2023-10-03 10:35:00,198.03,198.21,197.67,197.67,10809.0,191.9476,192.1221,191.5987,191.5987,10809.0
2023-10-03 10:40:00,197.54,197.94,197.54,197.75,4710.0,191.4727,191.8604,191.4727,191.6762,4710.0
2023-10-03 10:45:00,197.68,197.68,197.13,197.34,3090.0,191.6084,191.6084,191.0753,191.2788,3090.0
2023-10-03 10:50:00,197.58,197.58,197.0,197.2,3615.0,191.5115,191.5115,190.9493,191.1431,3615.0
2023-10-03 10:55:00,197.22,197.22,196.69,196.81,2904.0,191.1625,191.1625,190.6488,190.7651,2904.0
2023-10-03 11:00:00,196.68,196.68,196.01,196.25,2390.0,190.6391,190.6391,189.9897,190.2223,2390.0
2023-10-03 11:05:00,196.15,196.18,195.72,195.85,23444.0,190.1254,190.1545,189.7086,189.8346,23444.0
2023-10-03 11:10:00,195.93,195.99,195.34,195.61,21893.0,189.9121,189.9703,189.3403,189.602,21893.0
2023-10-03 11:15:00,195.62,195.79,195.3,195.79,9018.0,189.6117,189.7764,189.3015,189.7764,9018.0
2023-10-03 11:20:00,195.79,196.34,195.79,196.12,3007.0,189.7764,190.3096,189.7764,190.0963,3007.0
2023-10-03 11:25:00,196.02,196.3,195.99,196.29,1600.0,189.9994,190.2708,189.9703,190.2611,1600.0
2023-10-03 11:30:00,196.28,196.47,196.08,196.15,3463.0,190.2514,190.4356,190.0575,190.1254,3463.0
2023-10-03 11:35:00,196.22,196.3,196.07,196.29,4150.0,190.1932,190.2708,190.0478,190.2611,4150.0
2023-10-03 11:40:00,196.58,196.83,196.47,196.67,3908.0,190.5422,190.7845,190.4356,190.6294,3908.0
2023-10-03 11:45:00,196.65,196.85,196.58,196.64,4853.0,190.61,190.8039,190.5422,190.6003,4853.0
2023-10-03 11:50:00,196.67,196.67,196.34,196.57,3233.0,190.6294,190.6294,190.3096,190.5325,3233.0
2023-10-03 11:55:00,196.52,196.74,196.33,196.72,3695.0,190.484,190.6973,190.2999,190.6779,3695.0
2023-10-03 12:00:00,196.69,197.09,196.62,197.05,1704.0,190.6488,191.0365,190.581,190.9977,1704.0
2023-10-03 12:05:00,197.11,197.25,196.94,197.03,2500.0,191.0559,191.1916,190.8911,190.9784,2500.0
2023-10-03 12:10:00,197.04,197.3,196.95,197.3,2637.0,190.9881,191.2401,190.9008,191.2401,2637.0
2023-10-03 12:15:00,197.32,197.64,197.2,197.47,5112.0,191.2595,191.5696,191.1431,191.4048,5112.0
2023-10-03 12:20:00,197.5,197.61,197.29,197.55,6146.0,191.4339,191.5405,191.2304,191.4824,6146.0
2023-10-03 12:25:00,197.45,197.81,197.43,197.52,5662.0,191.3855,191.7344,191.3661,191.4533,5662.0
2023-10-03 12:30:00,197.71,197.71,197.34,197.34,4920.0,191.6375,191.6375,191.2788,191.2788,4920.0
2023-10-03 12:35:00,197.34,197.51,197.09,197.51,3077.0,191.2788,191.4436,191.0365,191.4436,3077.0
2023-10-03 12:40:00,197.5,197.58,196.99,196.99,1724.0,191.4339,191.5115,190.9396,190.9396,1724.0
2023-10-03 12:45:00,197.03,197.17,196.9,196.9,2125.0,190.9784,191.1141,190.8524,190.8524,2125.0
2023-10-03 12:50:00,196.96,197.13,196.82,196.96,3597.0,190.9105,191.0753,190.7748,190.9105,3597.0
2023-10-03 12:55:00,196.85,197.11,196.85,197.11,1354.0,190.8039,191.0559,190.8039,191.0559,1354.0
2023-10-03 13:00:00,197.09,197.27,197.08,197.11,1012.0,191.0365,191.211,191.0268,191.0559,1012.0
2023-10-03 13:05:00,197.15,197.16,196.67,196.67,2300.0,191.0947,191.1044,190.6294,190.6294,2300.0
2023-10-03 13:10:00,196.63,196.63,196.47,196.59,1100.0,190.5906,190.5906,190.4356,190.5519,1100.0
2023-10-03 13:15:00,196.65,196.65,196.51,196.53,521.0,190.61,190.61,190.4743,190.4937,521.0
2023-10-03 13:20:00,196.16,196.25,195.98,196.21,7936.0,190.1351,190.2223,189.9606,190.1835,7936.0
2023-10-03 13:25:00,196.19,196.2,195.89,195.89,5519.0,190.1642,190.1739,189.8734,189.8734,5519.0
2023-10-03 13:30:00,195.84,195.99,195.78,195.99,2126.0,189.8249,189.9703,189.7668,189.9703,2126.0
2023-10-03 13:35:00,195.89,195.89,195.53,195.53,2037.0,189.8734,189.8734,189.5244,189.5244,2037.0
2023-10-03 13:40:00,195.68,195.73,195.51,195.72,10634.0,189.6698,189.7183,189.505,189.7086,10634.0
2023-10-03 13:45:00,195.67,195.85,195.58,195.58,6100.0,189.6601,189.8346,189.5729,189.5729,6100.0
2023-10-03 13:50:00,195.52,195.52,195.25,195.42,4761.0,189.5147,189.5147,189.253,189.4178,4761.0
2023-10-03 13:55:00,195.36,195.39,195.18,195.36,1980.0,189.3597,189.3887,189.1852,189.3597,1980.0
2023-10-03 14:00:00,195.39,195.41,195.21,195.21,1217.0,189.3887,189.4081,189.2143,189.2143,1217.0
2023-10-03 14:05:00,195.34,195.34,194.92,194.94,6080.0,189.3403,189.3403,188.9332,188.9526,6080.0
2023-10-03 14:10:00,195.04,195.26,194.87,195.01,9611.0,189.0495,189.2627,188.8847,189.0204,9611.0
2023-10-03 14:15:00,194.97,195.04,194.57,194.79,2246.0,188.9816,189.0495,188.5939,188.8072,2246.0
2023-10-03 14:20:00,194.75,195.08,194.69,195.03,1200.0,188.7684,189.0883,188.7102,189.0398,1200.0
2023-10-03 14:25:00,195.1,195.1,194.77,194.8,4625.0,189.1076,189.1076,188.7878,188.8169,4625.0
2023-10-03 14:30:00,194.82,195.22,194.8,195.2,7765.0,188.8362,189.224,188.8169,189.2046,7765.0
2023-10-03 14:35:00,195.16,195.4,195.13,195.32,4703.0,189.1658,189.3984,189.1367,189.3209,4703.0
2023-10-03 14:40:00,195.23,195.44,195.19,195.28,4547.0,189.2336,189.4372,189.1949,189.2821,4547.0
2023-10-03 14:45:00,195.34,195.47,195.25,195.39,3444.0,189.3403,189.4663,189.253,189.3887,3444.0
2023-10-03 14:50:00,195.37,195.45,194.96,195.09,3669.0,189.3693,189.4469,188.9719,189.0979,3669.0
2023-10-03 14:55:00,194.97,195.24,194.97,195.15,6902.0,188.9816,189.2433,188.9816,189.1561,6902.0
2023-10-03 15:00:00,195.1,195.54,195.01,195.3,2800.0,189.1076,189.5341,189.0204,189.3015,2800.0
2023-10-03 15:05:00,195.3,195.35,194.47,194.63,13444.0,189.3015,189.35,188.497,188.6521,13444.0
2023-10-03 15:10:00,194.64,194.76,194.44,194.7,6168.0,188.6618,188.7781,188.4679,188.7199,6168.0
2023-10-03 15:15:00,194.72,194.95,194.63,194.88,9574.0,188.7393,188.9622,188.6521,188.8944,9574.0
2023-10-03 15:20:00,194.73,194.97,194.73,194.95,8253.0,188.749,188.9816,188.749,188.9622,8253.0
2023-10-03 15:25:00,194.87,194.87,194.41,194.5,5875.0,188.8847,188.8847,188.4388,188.5261,5875.0
2023-10-03 15:30:00,194.53,194.63,194.21,194.23,7476.0,188.5551,188.6521,188.245,188.2644,7476.0
2023-10-03 15:35:00,194.17,194.39,194.09,194.33,8249.0,188.2062,188.4194,188.1287,188.3613,8249.0
2023-10-03 15:40:00,194.38,195.05,194.33,194.84,7901.0,188.4098,189.0592,188.3613,188.8556,7901.0
2023-10-03 15:45:00,194.93,194.96,194.67,194.81,18807.0,188.9429,188.9719,188.6908,188.8265,18807.0
2023-10-03 15:50:00,194.81,195.1,194.59,194.72,46451.0,188.8265,189.1076,188.6133,188.7393,46451.0
2023-10-03 15:55:00,194.61,195.25,194.44,195.25,100447.0,188.6327,189.253,188.4679,189.253,100447.0
2023-10-04 09:30:00,195.77,195.98,195.2,195.67,21671.0,189.7571,189.9606,189.2046,189.6601,21671.0
2023-10-04 09:35:00,195.45,196.5,195.24,196.45,31112.0,189.4469,190.4646,189.2433,190.4162,31112.0
2023-10-04 09:40:00,196.27,197.2,196.03,196.98,15437.0,190.2417,191.1431,190.0091,190.9299,15437.0
2023-10-04 09:45:00,196.99,197.3,196.31,196.83,11853.0,190.9396,191.2401,190.2805,190.7845,11853.0
2023-10-04 09:50:00,196.73,196.79,196.03,196.74,6205.0,190.6876,190.7457,190.0091,190.6973,6205.0
2023-10-04 09:55:00,196.66,196.98,196.51,196.58,3061.0,190.6197,190.9299,190.4743,190.5422,3061.0
2023-10-04 10:00:00,196.47,196.83,195.69,196.07,8095.0,190.4356,190.7845,189.6795,190.0478,8095.0
2023-10-04 10:05:00,196.04,196.73,195.82,196.08,7994.0,190.0188,190.6876,189.8055,190.0575,7994.0
2023-10-04 10:10:00,196.21,196.66,196.19,196.6,2486.0,190.1835,190.6197,190.1642,190.5616,2486.0
2023-10-04 10:15:00,196.64,196.64,195.94,196.16,6420.0,190.6003,190.6003,189.9218,190.1351,6420.0
2023-10-04 10:20:00,196.03,196.06,195.22,195.38,4239.0,190.0091,190.0382,189.224,189.379,4239.0
2023-10-04 10:25:00,195.39,195.57,194.6,194.66,5955.0,189.3887,189.5632,188.623,188.6812,5955.0
2023-10-04 10:30:00,194.75,195.6,194.58,195.6,13927.0,188.7684,189.5923,188.6036,189.5923,13927.0
2023-10-04 10:35:00,195.67,196.14,195.58,196.1,9015.0,189.6601,190.1157,189.5729,190.0769,9015.0
2023-10-04 10:40:00,196.15,196.93,196.13,196.51,7993.0,190.1254,190.8814,190.106,190.4743,7993.0
2023-10-04 10:45:00,196.51,196.72,195.72,195.72,7955.0,190.4743,190.6779,189.7086,189.7086,7955.0
2023-10-04 10:50:00,195.74,196.1,195.49,195.5,8117.0,189.728,190.0769,189.4857,189.4954,8117.0
2023-10-04 10:55:00,195.57,195.62,195.34,195.47,6198.0,189.5632,189.6117,189.3403,189.4663,6198.0
2023-10-04 11:00:00,195.39,195.63,195.17,195.61,2537.0,189.3887,189.6214,189.1755,189.602,2537.0
2023-10-04 11:05:00,195.52,195.8,195.41,195.45,7913.0,189.5147,189.7861,189.4081,189.4469,7913.0
2023-10-04 11:10:00,195.47,195.95,195.46,195.87,2435.0,189.4663,189.9315,189.4566,189.854,2435.0
2023-10-04 11:15:00,195.93,196.42,195.82,196.22,5587.0,189.9121,190.3871,189.8055,190.1932,5587.0
2023-10-04 11:20:00,196.39,196.84,196.39,196.41,5057.0,190.358,190.7942,190.358,190.3774,5057.0
2023-10-04 11:25:00,196.52,196.78,196.47,196.78,3830.0,190.484,190.736,190.4356,190.736,3830.0
2023-10-04 11:30:00,196.77,196.77,196.61,196.75,3869.0,190.7263,190.7263,190.5713,190.707,3869.0
2023-10-04 11:35:00,196.7,197.1,196.61,197.04,10446.0,190.6585,191.0462,190.5713,190.9881,10446.0
2023-10-04 11:40:00,196.97,197.14,196.45,196.49,4910.0,190.9202,191.085,190.4162,190.4549,4910.0
2023-10-04 11:45:00,196.57,197.38,196.56,197.02,4332.0,190.5325,191.3176,190.5228,190.9687,4332.0
2023-10-04 11:50:00,197.02,197.04,196.77,196.91,3089.0,190.9687,190.9881,190.7263,190.862,3089.0
2023-10-04 11:55:00,196.98,197.53,196.8,197.5,4200.0,190.9299,191.463,190.7554,191.4339,4200.0
2023-10-04 12:00:00,197.39,197.39,196.75,196.84,3297.0,191.3273,191.3273,190.707,190.7942,3297.0
2023-10-04 12:05:00,196.68,196.89,196.65,196.79,1500.0,190.6391,190.8427,190.61,190.7457,1500.0
2023-10-04 12:10:00,197.0,197.05,196.56,196.56,2400.0,190.9493,190.9977,190.5228,190.5228,2400.0
2023-10-04 12:15:00,196.64,196.97,196.55,196.97,4728.0,190.6003,190.9202,190.5131,190.9202,4728.0
2023-10-04 12:20:00,197.11,197.36,196.89,196.89,4221.0,191.0559,191.2982,190.8427,190.8427,4221.0
2023-10-04 12:25:00,196.89,197.21,196.89,197.21,5465.0,190.8427,191.1528,190.8427,191.1528,5465.0
2023-10-04 12:30:00,197.37,197.69,197.24,197.63,8754.0,191.3079,191.6181,191.1819,191.5599,8754.0
2023-10-04 12:35:00,197.61,197.77,197.3,197.61,5355.0,191.5405,191.6956,191.2401,191.5405,5355.0
2023-10-04 12:40:00,197.58,197.78,197.29,197.33,9744.0,191.5115,191.7053,191.2304,191.2691,9744.0
2023-10-04 12:45:00,197.38,197.9,197.37,197.89,8688.0,191.3176,191.8216,191.3079,191.8119,8688.0
2023-10-04 12:50:00,197.86,198.01,197.66,197.68,9437.0,191.7829,191.9283,191.589,191.6084,9437.0
2023-10-04 12:55:00,197.8,198.03,197.62,197.79,8529.0,191.7247,191.9476,191.5502,191.715,8529.0
2023-10-04 13:00:00,197.75,197.88,197.62,197.65,8778.0,191.6762,191.8023,191.5502,191.5793,8778.0
2023-10-04 13:05:00,197.61,197.92,197.61,197.72,6550.0,191.5405,191.841,191.5405,191.6472,6550.0
2023-10-04 13:10:00,197.62,197.62,197.17,197.17,4614.0,191.5502,191.5502,191.1141,191.1141,4614.0
2023-10-04 13:15:00,197.21,197.48,197.16,197.16,2223.0,191.1528,191.4145,191.1044,191.1044,2223.0
2023-10-04 13:20:00,197.22,197.39,197.02,197.12,3600.0,191.1625,191.3273,190.9687,191.0656,3600.0
2023-10-04 13:25:00,197.04,197.05,196.82,196.91,4216.0,190.9881,190.9977,190.7748,190.862,4216.0
2023-10-04 13:30:00,196.85,197.06,196.7,196.85,8570.0,190.8039,191.0074,190.6585,190.8039,8570.0
2023-10-04 13:35:00,196.9,197.06,196.9,196.98,3610.0,190.8524,191.0074,190.8524,190.9299,3610.0
2023-10-04 13:40:00,196.95,197.18,196.77,197.18,4748.0,190.9008,191.1238,190.7263,191.1238,4748.0
2023-10-04 13:45:00,197.27,197.28,197.06,197.23,4674.0,191.211,191.2207,191.0074,191.1722,4674.0
2023-10-04 13:50:00,197.1,197.11,196.51,196.57,5271.0,191.0462,191.0559,190.4743,190.5325,5271.0
2023-10-04 13:55:00,196.4,196.68,196.4,196.56,3036.0,190.3677,190.6391,190.3677,190.5228,3036.0
2023-10-04 14:00:00,196.45,196.61,196.3,196.51,4609.0,190.4162,190.5713,190.2708,190.4743,4609.0
2023-10-04 14:05:00,196.72,196.72,196.33,196.46,3046.0,190.6779,190.6779,190.2999,190.4259,3046.0
2023-10-04 14:10:00,196.42,196.59,196.4,196.59,1755.0,190.3871,190.5519,190.3677,190.5519,1755.0
2023-10-04 14:15:00,196.49,196.76,196.49,196.75,3371.0,190.4549,190.7167,190.4549,190.707,3371.0
2023-10-04 14:20:00,196.7,196.81,196.01,196.01,11619.0,190.6585,190.7651,189.9897,189.9897,11619.0
2023-10-04 14:25:00,196.21,196.48,196.21,196.46,1400.0,190.1835,190.4453,190.1835,190.4259,1400.0
2023-10-04 14:30:00,196.55,196.69,196.54,196.6,2445.0,190.5131,190.6488,190.5034,190.5616,2445.0
2023-10-04 14:35:00,196.52,196.77,196.38,196.76,2549.0,190.484,190.7263,190.3483,190.7167,2549.0
2023-10-04 14:40:00,196.71,197.13,196.7,197.13,2756.0,190.6682,191.0753,190.6585,191.0753,2756.0
2023-10-04 14:45:00,197.06,197.14,196.93,196.93,2928.0,191.0074,191.085,190.8814,190.8814,2928.0
2023-10-04 14:50:00,196.87,197.03,196.87,197.0,2986.0,190.8233,190.9784,190.8233,190.9493,2986.0
2023-10-04 14:55:00,197.0,197.33,196.99,197.3,4488.0,190.9493,191.2691,190.9396,191.2401,4488.0
2023-10-04 15:00:00,197.3,197.6,197.29,197.52,14019.0,191.2401,191.5309,191.2304,191.4533,14019.0
2023-10-04 15:05:00,197.52,197.62,197.28,197.54,9534.0,191.4533,191.5502,191.2207,191.4727,9534.0
2023-10-04 15:10:00,197.62,198.2,197.62,198.06,6891.0,191.5502,192.1124,191.5502,191.9767,6891.0
2023-10-04 15:15:00,198.03,198.48,197.92,198.28,5900.0,191.9476,192.3838,191.841,192.19,5900.0
2023-10-04 15:20:00,198.23,198.44,198.15,198.44,3859.0,192.1415,192.3451,192.064,192.3451,3859.0
2023-10-04 15:25:00,198.5,198.56,198.21,198.34,7341.0,192.4032,192.4614,192.1221,192.2481,7341.0
2023-10-04 15:30:00,198.36,198.77,198.24,198.59,8215.0,192.2675,192.6649,192.1512,192.4904,8215.0
2023-10-04 15:35:00,198.53,198.85,198.51,198.64,8836.0,192.4323,192.7425,192.4129,192.5389,8836.0
2023-10-04 15:40:00,198.66,198.71,198.18,198.19,11347.0,192.5583,192.6068,192.093,192.1027,11347.0
2023-10-04 15:45:00,198.17,198.45,198.0,198.08,13645.0,192.0833,192.3547,191.9186,191.9961,13645.0
2023-10-04 15:50:00,198.21,198.38,197.79,198.38,32471.0,192.1221,192.2869,191.715,192.2869,32471.0
2023-10-04 15:55:00,198.37,198.6,198.05,198.19,83896.0,192.2772,192.5001,191.967,192.1027,83896.0
2023-10-05 09:30:00,198.39,199.1,198.39,198.59,11583.0,192.2966,192.9848,192.2966,192.4904,11583.0
2023-10-05 09:35:00,198.58,198.58,198.04,198.27,5100.0,192.4808,192.4808,191.9573,192.1803,5100.0
2023-10-05 09:40:00,198.04,198.04,197.05,197.18,5375.0,191.9573,191.9573,190.9977,191.1238,5375.0
2023-10-05 09:45:00,197.24,197.33,196.53,196.53,3408.0,191.1819,191.2691,190.4937,190.4937,3408.0
2023-10-05 09:50:00,196.44,196.68,195.92,196.08,4535.0,190.4065,190.6391,189.9025,190.0575,4535.0
2023-10-05 09:55:00,196.21,196.45,195.69,195.72,3803.0,190.1835,190.4162,189.6795,189.7086,3803.0
2023-10-05 10:00:00,195.87,195.93,194.84,195.05,15438.0,189.854,189.9121,188.8556,189.0592,15438.0
2023-10-05 10:05:00,194.98,194.99,194.33,194.67,14922.0,188.9913,189.001,188.3613,188.6908,14922.0
2023-10-05 10:10:00,194.62,194.73,194.11,194.73,8333.0,188.6424,188.749,188.148,188.749,8333.0
2023-10-05 10:15:00,194.7,194.7,194.08,194.08,9171.0,188.7199,188.7199,188.119,188.119,9171.0
2023-10-05 10:20:00,194.25,194.25,193.69,193.84,5432.0,188.2837,188.2837,187.7409,187.8863,5432.0
2023-10-05 10:25:00,193.88,194.99,193.87,194.99,8258.0,187.9251,189.001,187.9154,189.001,8258.0
2023-10-05 10:30:00,194.84,194.96,194.49,194.49,9986.0,188.8556,188.9719,188.5164,188.5164,9986.0
2023-10-05 10:35:00,194.21,194.25,193.29,193.3,6416.0,188.245,188.2837,187.3532,187.3629,6416.0
2023-10-05 10:40:00,193.23,193.59,193.22,193.53,3814.0,187.2951,187.644,187.2854,187.5859,3814.0
2023-10-05 10:45:00,193.53,193.6,193.27,193.31,4793.0,187.5859,187.6537,187.3338,187.3726,4793.0
2023-10-05 10:50:00,193.18,193.51,193.12,193.42,7540.0,187.2466,187.5665,187.1885,187.4792,7540.0
2023-10-05 10:55:00,193.47,193.59,193.32,193.52,2761.0,187.5277,187.644,187.3823,187.5762,2761.0
2023-10-05 11:00:00,193.43,193.78,193.2,193.45,4386.0,187.4889,187.8282,187.266,187.5083,4386.0
2023-10-05 11:05:00,193.52,193.52,193.16,193.41,3417.0,187.5762,187.5762,187.2272,187.4695,3417.0
2023-10-05 11:10:00,193.38,193.49,193.3,193.31,1300.0,187.4405,187.5471,187.3629,187.3726,1300.0
2023-10-05 11:15:00,193.25,193.38,192.85,192.86,4044.0,187.3145,187.4405,186.9267,186.9364,4044.0
2023-10-05 11:20:00,192.93,193.49,192.93,193.49,6220.0,187.0043,187.5471,187.0043,187.5471,6220.0
2023-10-05 11:25:00,193.32,193.37,193.16,193.3,2626.0,187.3823,187.4308,187.2272,187.3629,2626.0
2023-10-05 11:30:00,193.31,193.58,193.03,193.12,15110.0,187.3726,187.6343,187.1012,187.1885,15110.0
2023-10-05 11:35:00,193.21,193.6,193.21,193.48,4041.0,187.2757,187.6537,187.2757,187.5374,4041.0
2023-10-05 11:40:00,193.49,193.57,193.22,193.22,2675.0,187.5471,187.6246,187.2854,187.2854,2675.0
2023-10-05 11:45:00,193.18,193.43,193.18,193.36,2931.0,187.2466,187.4889,187.2466,187.4211,2931.0
2023-10-05 11:50:00,193.23,193.6,193.14,193.6,3682.0,187.2951,187.6537,187.2078,187.6537,3682.0
2023-10-05 11:55:00,193.65,193.82,193.01,193.04,5663.0,187.7022,187.867,187.0818,187.1109,5663.0
2023-10-05 12:00:00,193.03,193.44,192.98,193.34,6457.0,187.1012,187.4986,187.0528,187.4017,6457.0
2023-10-05 12:05:00,193.36,193.51,193.23,193.29,2920.0,187.4211,187.5665,187.2951,187.3532,2920.0
2023-10-05 12:10:00,193.38,193.75,193.38,193.75,4819.0,187.4405,187.7991,187.4405,187.7991,4819.0
2023-10-05 12:15:00,193.75,193.88,193.5,193.83,5959.0,187.7991,187.9251,187.5568,187.8766,5959.0
2023-10-05 12:20:00,193.9,193.95,193.74,193.82,5456.0,187.9445,187.993,187.7894,187.867,5456.0
2023-10-05 12:25:00,193.84,194.36,193.84,194.33,1185.0,187.8863,188.3904,187.8863,188.3613,1185.0
2023-10-05 12:30:00,194.66,194.66,194.29,194.4,3407.0,188.6812,188.6812,188.3225,188.4291,3407.0
2023-10-05 12:35:00,194.34,194.58,194.33,194.5,2125.0,188.371,188.6036,188.3613,188.5261,2125.0
2023-10-05 12:40:00,194.38,194.52,194.27,194.52,2067.0,188.4098,188.5455,188.3031,188.5455,2067.0
2023-10-05 12:45:00,194.47,194.47,194.23,194.38,3337.0,188.497,188.497,188.2644,188.4098,3337.0
2023-10-05 12:50:00,194.39,194.91,194.39,194.91,4630.0,188.4194,188.9235,188.4194,188.9235,4630.0
2023-10-05 12:55:00,194.88,194.9,194.42,194.55,61851.0,188.8944,188.9138,188.4485,188.5745,61851.0
2023-10-05 13:00:00,194.61,194.81,194.25,194.26,4989.0,188.6327,188.8265,188.2837,188.2934,4989.0
2023-10-05 13:05:00,194.34,194.34,194.01,194.02,900.0,188.371,188.371,188.0511,188.0608,900.0
2023-10-05 13:10:00,194.21,194.36,194.17,194.35,700.0,188.245,188.3904,188.2062,188.3807,700.0
2023-10-05 13:15:00,194.55,194.67,194.45,194.54,1621.0,188.5745,188.6908,188.4776,188.5648,1621.0
2023-10-05 13:20:00,194.53,194.76,194.52,194.76,1200.0,188.5551,188.7781,188.5455,188.7781,1200.0
2023-10-05 13:25:00,194.77,194.8,194.61,194.76,2415.0,188.7878,188.8169,188.6327,188.7781,2415.0
2023-10-05 13:30:00,194.85,194.98,194.46,194.98,7090.0,188.8653,188.9913,188.4873,188.9913,7090.0
2023-10-05 13:35:00,194.97,195.52,194.97,195.41,2491.0,188.9816,189.5147,188.9816,189.4081,2491.0
2023-10-05 13:40:00,195.54,196.0,195.53,195.91,8657.0,189.5341,189.98,189.5244,189.8928,8657.0
2023-10-05 13:45:00,195.91,196.01,195.73,195.9,3504.0,189.8928,189.9897,189.7183,189.8831,3504.0
2023-10-05 13:50:00,195.94,195.94,195.34,195.35,2360.0,189.9218,189.9218,189.3403,189.35,2360.0
2023-10-05 13:55:00,195.47,195.57,195.36,195.57,1764.0,189.4663,189.5632,189.3597,189.5632,1764.0
2023-10-05 14:00:00,195.57,195.78,195.57,195.65,2234.0,189.5632,189.7668,189.5632,189.6407,2234.0
2023-10-05 14:05:00,195.61,195.63,195.53,195.61,2528.0,189.602,189.6214,189.5244,189.602,2528.0
2023-10-05 14:10:00,195.51,195.58,195.3,195.52,3750.0,189.505,189.5729,189.3015,189.5147,3750.0
2023-10-05 14:15:00,195.53,195.85,195.52,195.75,2921.0,189.5244,189.8346,189.5147,189.7377,2921.0
2023-10-05 14:20:00,195.71,195.77,195.52,195.52,2057.0,189.6989,189.7571,189.5147,189.5147,2057.0
2023-10-05 14:25:00,195.47,195.55,195.31,195.55,1200.0,189.4663,189.5438,189.3112,189.5438,1200.0
2023-10-05 14:30:00,195.62,195.95,195.54,195.93,1782.0,189.6117,189.9315,189.5341,189.9121,1782.0
2023-10-05 14:35:00,195.99,196.2,195.82,196.16,3601.0,189.9703,190.1739,189.8055,190.1351,3601.0
2023-10-05 14:40:00,196.16,196.3,195.89,196.02,8373.0,190.1351,190.2708,189.8734,189.9994,8373.0
2023-10-05 14:45:00,195.97,196.07,195.96,195.98,1936.0,189.9509,190.0478,189.9412,189.9606,1936.0
2023-10-05 14:50:00,195.97,196.0,195.87,195.88,3213.0,189.9509,189.98,189.854,189.8637,3213.0
2023-10-05 14:55:00,195.88,196.01,195.81,195.94,4534.0,189.8637,189.9897,189.7958,189.9218,4534.0
2023-10-05 15:00:00,195.94,196.09,195.72,195.93,5015.0,189.9218,190.0672,189.7086,189.9121,5015.0
2023-10-05 15:05:00,195.84,195.85,195.72,195.73,1672.0,189.8249,189.8346,189.7086,189.7183,1672.0
2023-10-05 15:10:00,195.77,195.77,195.53,195.66,3007.0,189.7571,189.7571,189.5244,189.6504,3007.0
2023-10-05 15:15:00,195.68,195.76,195.55,195.61,3252.0,189.6698,189.7474,189.5438,189.602,3252.0
2023-10-05 15:20:00,195.71,195.8,195.54,195.68,3500.0,189.6989,189.7861,189.5341,189.6698,3500.0
2023-10-05 15:25:00,195.71,195.92,195.71,195.87,2777.0,189.6989,189.9025,189.6989,189.854,2777.0
2023-10-05 15:30:00,196.0,196.07,195.84,195.84,2955.0,189.98,190.0478,189.8249,189.8249,2955.0
2023-10-05 15:35:00,195.91,195.93,195.76,195.76,2884.0,189.8928,189.9121,189.7474,189.7474,2884.0
2023-10-05 15:40:00,195.81,195.84,195.66,195.77,8196.0,189.7958,189.8249,189.6504,189.7571,8196.0
2023-10-05 15:45:00,195.79,196.09,195.72,196.02,8133.0,189.7764,190.0672,189.7086,189.9994,8133.0
2023-10-05 15:50:00,196.06,196.23,195.27,195.35,28045.0,190.0382,190.2029,189.2724,189.35,28045.0
2023-10-05 15:55:00,195.35,195.64,195.24,195.29,86701.0,189.35,189.6311,189.2433,189.2918,86701.0
2023-10-06 09:30:00,194.2,195.0,193.67,194.11,14436.0,188.2353,189.0107,187.7216,188.148,14436.0
2023-10-06 09:35:00,194.28,194.28,192.14,192.6,12706.0,188.3128,188.3128,186.2386,186.6844,12706.0
2023-10-06 09:40:00,192.52,193.12,192.24,192.92,5561.0,186.6069,187.1885,186.3355,186.9946,5561.0
2023-10-06 09:45:00,193.41,194.07,192.66,192.81,4907.0,187.4695,188.1093,186.7426,186.888,4907.0
2023-10-06 09:50:00,192.66,193.27,192.63,193.06,3719.0,186.7426,187.3338,186.7135,187.1303,3719.0
2023-10-06 09:55:00,193.15,193.22,192.75,193.2,4631.0,187.2175,187.2854,186.8298,187.266,4631.0
2023-10-06 10:00:00,193.24,193.35,192.84,193.19,5928.0,187.3048,187.4114,186.9171,187.2563,5928.0
2023-10-06 10:05:00,193.16,193.36,192.84,193.25,6696.0,187.2272,187.4211,186.9171,187.3145,6696.0
2023-10-06 10:10:00,193.24,194.17,193.23,193.86,6875.0,187.3048,188.2062,187.2951,187.9057,6875.0
2023-10-06 10:15:00,194.01,194.12,193.76,193.79,3540.0,188.0511,188.1577,187.8088,187.8379,3540.0
2023-10-06 10:20:00,193.69,195.0,193.39,195.0,7730.0,187.7409,189.0107,187.4502,189.0107,7730.0
2023-10-06 10:25:00,195.0,195.78,194.99,195.78,9479.0,189.0107,189.7668,189.001,189.7668,9479.0
2023-10-06 10:30:00,195.85,196.6,195.84,196.09,18098.0,189.8346,190.5616,189.8249,190.0672,18098.0
2023-10-06 10:35:00,196.09,196.33,195.88,196.18,6290.0,190.0672,190.2999,189.8637,190.1545,6290.0
2023-10-06 10:40:00,196.29,196.43,195.82,196.26,4361.0,190.2611,190.3968,189.8055,190.232,4361.0
2023-10-06 10:45:00,196.27,197.01,196.27,197.01,7247.0,190.2417,190.959,190.2417,190.959,7247.0
2023-10-06 10:50:00,196.92,197.24,196.58,196.58,13982.0,190.8717,191.1819,190.5422,190.5422,13982.0
2023-10-06 10:55:00,196.66,196.91,196.39,196.81,7531.0,190.6197,190.862,190.358,190.7651,7531.0
2023-10-06 11:00:00,196.85,197.02,196.65,196.99,4939.0,190.8039,190.9687,190.61,190.9396,4939.0
2023-10-06 11:05:00,197.08,197.52,196.92,197.3,6763.0,191.0268,191.4533,190.8717,191.2401,6763.0
2023-10-06 11:10:00,197.3,197.59,197.0,197.09,9925.0,191.2401,191.5212,190.9493,191.0365,9925.0
2023-10-06 11:15:00,197.18,197.27,196.91,197.0,3827.0,191.1238,191.211,190.862,190.9493,3827.0
2023-10-06 11:20:00,196.88,197.13,196.74,197.13,2600.0,190.833,191.0753,190.6973,191.0753,2600.0
2023-10-06 11:25:00,196.99,197.7,196.96,197.06,14128.0,190.9396,191.6278,190.9105,191.0074,14128.0
2023-10-06 11:30:00,197.18,198.3,197.18,198.3,5430.0,191.1238,192.2094,191.1238,192.2094,5430.0
2023-10-06 11:35:00,198.23,198.69,198.15,198.47,2875.0,192.1415,192.5874,192.064,192.3741,2875.0
2023-10-06 11:40:00,198.46,199.15,198.46,198.81,10376.0,192.3644,193.0332,192.3644,192.7037,10376.0
2023-10-06 11:45:00,198.81,199.07,198.71,198.72,7836.0,192.7037,192.9557,192.6068,192.6165,7836.0
2023-10-06 11:50:00,198.8,198.8,198.47,198.65,5390.0,192.694,192.694,192.3741,192.5486,5390.0
2023-10-06 11:55:00,198.66,199.55,198.66,199.5,3970.0,192.5583,193.421,192.5583,193.3725,3970.0
2023-10-06 12:00:00,199.56,199.78,199.31,199.37,6345.0,193.4307,193.6439,193.1883,193.2465,6345.0
2023-10-06 12:05:00,199.45,199.48,199.24,199.25,3915.0,193.324,193.3531,193.1205,193.1302,3915.0
2023-10-06 12:10:00,199.18,199.18,199.01,199.01,1200.0,193.0623,193.0623,192.8975,192.8975,1200.0
2023-10-06 12:15:00,199.12,199.15,198.94,199.03,2659.0,193.0042,193.0332,192.8297,192.9169,2659.0
2023-10-06 12:20:00,199.02,199.02,198.68,198.73,2407.0,192.9072,192.9072,192.5777,192.6261,2407.0
2023-10-06 12:25:00,198.72,198.93,198.64,198.76,3748.0,192.6165,192.82,192.5389,192.6552,3748.0
2023-10-06 12:30:00,198.78,198.79,198.25,198.25,1711.0,192.6746,192.6843,192.1609,192.1609,1711.0
2023-10-06 12:35:00,198.28,198.52,198.28,198.52,1700.0,192.19,192.4226,192.19,192.4226,1700.0
2023-10-06 12:40:00,198.49,198.95,198.49,198.85,2219.0,192.3935,192.8394,192.3935,192.7425,2219.0
2023-10-06 12:45:00,198.99,199.33,198.92,199.16,31237.0,192.8782,193.2077,192.8103,193.0429,31237.0
2023-10-06 12:50:00,199.2,199.2,198.95,199.06,15401.0,193.0817,193.0817,192.8394,192.946,15401.0
2023-10-06 12:55:00,198.94,199.26,198.94,199.14,1707.0,192.8297,193.1399,192.8297,193.0236,1707.0
2023-10-06 13:00:00,199.2,199.27,198.98,198.98,1528.0,193.0817,193.1496,192.8685,192.8685,1528.0
2023-10-06 13:05:00,199.03,199.04,198.54,198.54,4982.0,192.9169,192.9266,192.442,192.442,4982.0
2023-10-06 13:10:00,198.59,199.03,198.31,199.03,3731.0,192.4904,192.9169,192.219,192.9169,3731.0
2023-10-06 13:15:00,199.2,199.2,198.95,199.06,2017.0,193.0817,193.0817,192.8394,192.946,2017.0
2023-10-06 13:20:00,199.08,199.5,199.06,199.5,3935.0,192.9654,193.3725,192.946,193.3725,3935.0
2023-10-06 13:25:00,199.17,199.23,199.11,199.23,800.0,193.0526,193.1108,192.9945,193.1108,800.0
2023-10-06 13:30:00,199.23,199.56,199.23,199.55,1665.0,193.1108,193.4307,193.1108,193.421,1665.0
2023-10-06 13:35:00,199.5,199.57,199.3,199.57,2054.0,193.3725,193.4403,193.1786,193.4403,2054.0
2023-10-06 13:40:00,199.54,199.69,199.38,199.44,2903.0,193.4113,193.5567,193.2562,193.3143,2903.0
2023-10-06 13:45:00,199.46,199.66,199.32,199.64,2018.0,193.3337,193.5276,193.198,193.5082,2018.0
2023-10-06 13:50:00,199.59,199.6,199.35,199.44,5532.0,193.4597,193.4694,193.2271,193.3143,5532.0
2023-10-06 13:55:00,199.38,199.78,199.36,199.78,3342.0,193.2562,193.6439,193.2368,193.6439,3342.0
2023-10-06 14:00:00,199.72,199.72,199.47,199.59,4450.0,193.5857,193.5857,193.3434,193.4597,4450.0
2023-10-06 14:05:00,199.56,199.66,199.43,199.62,2001.0,193.4307,193.5276,193.3046,193.4888,2001.0
2023-10-06 14:10:00,199.65,199.91,199.65,199.73,3932.0,193.5179,193.7699,193.5179,193.5954,3932.0
2023-10-06 14:15:00,199.66,199.97,199.54,199.59,10415.0,193.5276,193.8281,193.4113,193.4597,10415.0
2023-10-06 14:20:00,199.59,199.81,199.54,199.81,3549.0,193.4597,193.673,193.4113,193.673,3549.0
2023-10-06 14:25:00,199.82,200.22,199.81,200.19,7348.0,193.6827,194.0704,193.673,194.0413,7348.0
2023-10-06 14:30:00,200.18,200.28,200.0,200.12,4851.0,194.0316,194.1285,193.8571,193.9735,4851.0
2023-10-06 14:35:00,200.12,200.31,199.94,200.03,10683.0,193.9735,194.1576,193.799,193.8862,10683.0
2023-10-06 14:40:00,200.03,200.39,199.94,200.22,10062.0,193.8862,194.2352,193.799,194.0704,10062.0
2023-10-06 14:45:00,200.17,200.39,200.17,200.23,2442.0,194.0219,194.2352,194.0219,194.0801,2442.0
2023-10-06 14:50:00,200.21,200.29,200.07,200.26,2112.0,194.0607,194.1382,193.925,194.1092,2112.0
2023-10-06 14:55:00,200.24,200.4,200.09,200.32,5736.0,194.0898,194.2449,193.9444,194.1673,5736.0
2023-10-06 15:00:00,200.26,200.37,200.14,200.18,5575.0,194.1092,194.2158,193.9928,194.0316,5575.0
2023-10-06 15:05:00,200.13,200.79,200.12,200.74,9234.0,193.9831,194.6229,193.9735,194.5744,9234.0
2023-10-06 15:10:00,200.7,200.7,200.4,200.55,10244.0,194.5356,194.5356,194.2449,194.3902,10244.0
2023-10-06 15:15:00,200.57,200.58,200.33,200.34,10660.0,194.4096,194.4193,194.177,194.1867,10660.0
2023-10-06 15:20:00,200.34,200.48,200.32,200.42,10816.0,194.1867,194.3224,194.1673,194.2642,10816.0
2023-10-06 15:25:00,200.41,200.48,200.26,200.43,9121.0,194.2545,194.3224,194.1092,194.2739,9121.0
2023-10-06 15:30:00,200.43,200.48,199.96,200.08,16290.0,194.2739,194.3224,193.8184,193.9347,16290.0
2023-10-06 15:35:00,200.04,200.15,200.01,200.11,11100.0,193.8959,194.0025,193.8668,193.9638,11100.0
2023-10-06 15:40:00,200.15,200.17,199.65,199.65,10705.0,194.0025,194.0219,193.5179,193.5179,10705.0
2023-10-06 15:45:00,199.67,199.94,199.62,199.86,19900.0,193.5373,193.799,193.4888,193.7214,19900.0
2023-10-06 15:50:00,199.81,200.01,199.31,199.35,50215.0,193.673,193.8668,193.1883,193.2271,50215.0
2023-10-06 15:55:00,199.14,199.39,198.79,199.06,137839.0,193.0236,193.2659,192.6843,192.946,137839.0
2023-10-09 09:30:00,196.77,197.24,195.9,195.9,8317.0,190.7263,191.1819,189.8831,189.8831,8317.0
2023-10-09 09:35:00,195.6,196.72,195.6,196.72,7232.0,189.5923,190.6779,189.5923,190.6779,7232.0
2023-10-09 09:40:00,196.65,196.98,196.13,196.95,9657.0,190.61,190.9299,190.106,190.9008,9657.0
2023-10-09 09:45:00,197.1,197.24,196.18,196.51,7868.0,191.0462,191.1819,190.1545,190.4743,7868.0
2023-10-09 09:50:00,196.42,196.47,195.29,195.83,7896.0,190.3871,190.4356,189.2918,189.8152,7896.0
2023-10-09 09:55:00,195.66,195.66,194.93,195.13,7693.0,189.6504,189.6504,188.9429,189.1367,7693.0
2023-10-09 10:00:00,195.06,195.39,194.64,194.65,9409.0,189.0689,189.3887,188.6618,188.6715,9409.0
2023-10-09 10:05:00,194.74,194.94,194.5,194.61,5323.0,188.7587,188.9526,188.5261,188.6327,5323.0
2023-10-09 10:10:00,194.72,195.16,194.71,194.74,4153.0,188.7393,189.1658,188.7296,188.7587,4153.0
2023-10-09 10:15:00,194.91,195.5,194.8,195.4,13649.0,188.9235,189.4954,188.8169,189.3984,13649.0
2023-10-09 10:20:00,195.39,195.71,195.22,195.71,14606.0,189.3887,189.6989,189.224,189.6989,14606.0
2023-10-09 10:25:00,195.64,195.96,195.58,195.96,5684.0,189.6311,189.9412,189.5729,189.9412,5684.0
2023-10-09 10:30:00,195.89,195.89,195.37,195.37,4904.0,189.8734,189.8734,189.3693,189.3693,4904.0
2023-10-09 10:35:00,195.37,195.47,195.07,195.43,3342.0,189.3693,189.4663,189.0786,189.4275,3342.0
2023-10-09 10:40:00,195.43,195.54,195.28,195.53,1915.0,189.4275,189.5341,189.2821,189.5244,1915.0
2023-10-09 10:45:00,195.83,195.83,195.1,195.11,2659.0,189.8152,189.8152,189.1076,189.1173,2659.0
2023-10-09 10:50:00,195.17,195.82,195.16,195.59,10885.0,189.1755,189.8055,189.1658,189.5826,10885.0
2023-10-09 10:55:00,195.67,195.78,195.44,195.6,3495.0,189.6601,189.7668,189.4372,189.5923,3495.0
2023-10-09 11:00:00,195.53,195.61,195.35,195.56,2881.0,189.5244,189.602,189.35,189.5535,2881.0
2023-10-09 11:05:00,195.46,195.46,195.0,195.06,2340.0,189.4566,189.4566,189.0107,189.0689,2340.0
2023-10-09 11:10:00,195.06,195.12,194.74,195.11,1876.0,189.0689,189.127,188.7587,189.1173,1876.0
2023-10-09 11:15:00,194.97,195.29,194.97,195.19,5004.0,188.9816,189.2918,188.9816,189.1949,5004.0
2023-10-09 11:20:00,195.14,195.36,195.14,195.31,1636.0,189.1464,189.3597,189.1464,189.3112,1636.0
2023-10-09 11:25:00,195.35,195.58,195.35,195.56,2576.0,189.35,189.5729,189.35,189.5535,2576.0
2023-10-09 11:30:00,195.61,195.83,195.56,195.65,3645.0,189.602,189.8152,189.5535,189.6407,3645.0
2023-10-09 11:35:00,195.65,195.8,195.62,195.8,2000.0,189.6407,189.7861,189.6117,189.7861,2000.0
2023-10-09 11:40:00,195.56,195.59,195.17,195.24,9639.0,189.5535,189.5826,189.1755,189.2433,9639.0
2023-10-09 11:45:00,195.29,195.32,195.03,195.24,4261.0,189.2918,189.3209,189.0398,189.2433,4261.0
2023-10-09 11:50:00,195.24,195.25,195.1,195.13,4804.0,189.2433,189.253,189.1076,189.1367,4804.0
2023-10-09 11:55:00,195.05,195.57,194.98,195.53,5697.0,189.0592,189.5632,188.9913,189.5244,5697.0
2023-10-09 12:00:00,195.53,195.6,195.29,195.37,2975.0,189.5244,189.5923,189.2918,189.3693,2975.0
2023-10-09 12:05:00,195.43,195.79,195.42,195.6,4594.0,189.4275,189.7764,189.4178,189.5923,4594.0
2023-10-09 12:10:00,195.6,195.66,195.51,195.53,2300.0,189.5923,189.6504,189.505,189.5244,2300.0
2023-10-09 12:15:00,195.54,196.01,195.54,195.95,4009.0,189.5341,189.9897,189.5341,189.9315,4009.0
2023-10-09 12:20:00,196.04,196.53,196.03,196.42,5139.0,190.0188,190.4937,190.0091,190.3871,5139.0
2023-10-09 12:25:00,196.43,196.43,196.1,196.1,1509.0,190.3968,190.3968,190.0769,190.0769,1509.0
2023-10-09 12:30:00,196.14,196.39,196.13,196.37,2539.0,190.1157,190.358,190.106,190.3386,2539.0
2023-10-09 12:35:00,196.24,196.3,196.15,196.15,768.0,190.2126,190.2708,190.1254,190.1254,768.0
2023-10-09 12:40:00,196.17,196.26,195.9,195.9,2804.0,190.1448,190.232,189.8831,189.8831,2804.0
2023-10-09 12:45:00,195.92,196.28,195.89,196.28,1559.0,189.9025,190.2514,189.8734,190.2514,1559.0
2023-10-09 12:50:00,196.34,196.34,196.1,196.13,1451.0,190.3096,190.3096,190.0769,190.106,1451.0
2023-10-09 12:55:00,196.1,196.25,196.02,196.11,2297.0,190.0769,190.2223,189.9994,190.0866,2297.0
2023-10-09 13:00:00,196.28,196.41,196.2,196.3,1550.0,190.2514,190.3774,190.1739,190.2708,1550.0
2023-10-09 13:05:00,196.45,196.45,196.44,196.45,100.0,190.4162,190.4162,190.4065,190.4162,100.0
2023-10-09 13:10:00,196.4,196.53,196.35,196.53,1000.0,190.3677,190.4937,190.3192,190.4937,1000.0
2023-10-09 13:15:00,196.37,196.47,196.34,196.34,623.0,190.3386,190.4356,190.3096,190.3096,623.0
2023-10-09 13:20:00,196.46,196.47,196.28,196.47,1207.0,190.4259,190.4356,190.2514,190.4356,1207.0
2023-10-09 13:25:00,196.8,196.93,196.8,196.93,1167.0,190.7554,190.8814,190.7554,190.8814,1167.0
2023-10-09 13:30:00,197.16,197.51,197.16,197.46,2348.0,191.1044,191.4436,191.1044,191.3952,2348.0
2023-10-09 13:35:00,197.43,197.63,197.42,197.63,1100.0,191.3661,191.5599,191.3564,191.5599,1100.0
2023-10-09 13:40:00,197.82,198.15,197.82,198.09,3520.0,191.7441,192.064,191.7441,192.0058,3520.0
2023-10-09 13:45:00,198.22,198.61,198.03,198.34,7330.0,192.1318,192.5098,191.9476,192.2481,7330.0
2023-10-09 13:50:00,198.52,198.68,198.38,198.55,8553.0,192.4226,192.5777,192.2869,192.4517,8553.0
2023-10-09 13:55:00,198.62,198.62,198.3,198.56,4525.0,192.5195,192.5195,192.2094,192.4614,4525.0
2023-10-09 14:00:00,198.57,198.58,198.2,198.28,2527.0,192.4711,192.4808,192.1124,192.19,2527.0
2023-10-09 14:05:00,198.28,198.9,198.19,198.83,7257.0,192.19,192.7909,192.1027,192.7231,7257.0
2023-10-09 14:10:00,198.81,198.81,198.26,198.26,6569.0,192.7037,192.7037,192.1706,192.1706,6569.0
2023-10-09 14:15:00,198.31,198.49,198.23,198.35,3834.0,192.219,192.3935,192.1415,192.2578,3834.0
2023-10-09 14:20:00,198.41,198.62,198.39,198.62,1410.0,192.316,192.5195,192.2966,192.5195,1410.0
2023-10-09 14:25:00,198.46,198.52,198.37,198.51,1406.0,192.3644,192.4226,192.2772,192.4129,1406.0
2023-10-09 14:30:00,198.67,198.67,198.21,198.27,2500.0,192.568,192.568,192.1221,192.1803,2500.0
2023-10-09 14:35:00,198.28,198.45,198.07,198.45,6541.0,192.19,192.3547,191.9864,192.3547,6541.0
2023-10-09 14:40:00,198.41,198.83,198.41,198.8,2205.0,192.316,192.7231,192.316,192.694,2205.0
2023-10-09 14:45:00,198.72,198.74,198.54,198.54,1400.0,192.6165,192.6358,192.442,192.442,1400.0
2023-10-09 14:50:00,198.66,198.68,198.52,198.65,3482.0,192.5583,192.5777,192.4226,192.5486,3482.0
2023-10-09 14:55:00,198.71,198.79,198.52,198.52,3594.0,192.6068,192.6843,192.4226,192.4226,3594.0
2023-10-09 15:00:00,198.5,198.6,198.29,198.58,3220.0,192.4032,192.5001,192.1997,192.4808,3220.0
2023-10-09 15:05:00,198.78,198.78,198.56,198.66,1179.0,192.6746,192.6746,192.4614,192.5583,1179.0
2023-10-09 15:10:00,198.63,198.79,198.52,198.6,2243.0,192.5292,192.6843,192.4226,192.5001,2243.0
2023-10-09 15:15:00,198.49,198.72,198.43,198.51,2143.0,192.3935,192.6165,192.3354,192.4129,2143.0
2023-10-09 15:20:00,198.42,198.6,198.41,198.59,809.0,192.3257,192.5001,192.316,192.4904,809.0
2023-10-09 15:25:00,198.61,198.74,198.54,198.73,2389.0,192.5098,192.6358,192.442,192.6261,2389.0
2023-10-09 15:30:00,198.64,198.64,198.35,198.35,3322.0,192.5389,192.5389,192.2578,192.2578,3322.0
2023-10-09 15:35:00,198.32,198.57,198.23,198.49,3559.0,192.2287,192.4711,192.1415,192.3935,3559.0
2023-10-09 15:40:00,198.55,198.55,198.34,198.43,3881.0,192.4517,192.4517,192.2481,192.3354,3881.0
2023-10-09 15:45:00,198.39,198.48,198.1,198.21,13246.0,192.2966,192.3838,192.0155,192.1221,13246.0
2023-10-09 15:50:00,198.24,198.35,197.94,198.05,18591.0,192.1512,192.2578,191.8604,191.967,18591.0
2023-10-09 15:55:00,198.17,198.39,197.94,198.05,45863.0,192.0833,192.2966,191.8604,191.967,45863.0
2023-10-10 09:30:00,198.86,199.12,198.29,198.42,11705.0,192.7522,193.0042,192.1997,192.3257,11705.0
2023-10-10 09:35:00,198.7,198.7,198.21,198.5,2382.0,192.5971,192.5971,192.1221,192.4032,2382.0
2023-10-10 09:40:00,198.81,200.18,198.78,199.1,13373.0,192.7037,194.0316,192.6746,192.9848,13373.0
2023-10-10 09:45:00,199.24,199.39,198.97,199.21,1800.0,193.1205,193.2659,192.8588,193.0914,1800.0
2023-10-10 09:50:00,199.34,199.64,199.34,199.64,1300.0,193.2174,193.5082,193.2174,193.5082,1300.0
2023-10-10 09:55:00,199.87,200.52,199.69,200.4,1500.0,193.7311,194.3612,193.5567,194.2449,1500.0
2023-10-10 10:00:00,200.38,200.76,200.38,200.54,2989.0,194.2255,194.5938,194.2255,194.3806,2989.0
2023-10-10 10:05:00,200.5,200.61,200.4,200.41,987.0,194.3418,194.4484,194.2449,194.2545,987.0
2023-10-10 10:10:00,200.39,200.72,200.37,200.72,900.0,194.2352,194.555,194.2158,194.555,900.0
2023-10-10 10:15:00,200.83,201.35,200.82,201.33,1952.0,194.6616,195.1657,194.652,195.1463,1952.0
2023-10-10 10:20:00,201.22,201.6,201.03,201.6,4989.0,195.0397,195.408,194.8555,195.408,4989.0
2023-10-10 10:25:00,201.64,201.73,201.38,201.57,3770.0,195.4468,195.534,195.1948,195.3789,3770.0
2023-10-10 10:30:00,201.79,201.98,201.58,201.98,1400.0,195.5922,195.7763,195.3886,195.7763,1400.0
2023-10-10 10:35:00,201.92,202.42,201.92,202.4,8394.0,195.7182,196.2028,195.7182,196.1834,8394.0
2023-10-10 10:40:00,202.36,202.61,202.36,202.51,4005.0,196.1447,196.387,196.1447,196.29,4005.0
2023-10-10 10:45:00,202.52,202.75,201.86,202.02,9157.0,196.2997,196.5227,195.66,195.8151,9157.0
2023-10-10 10:50:00,202.16,202.23,201.63,201.63,2300.0,195.9508,196.0186,195.4371,195.4371,2300.0
2023-10-10 10:55:00,201.73,201.99,201.63,201.94,2700.0,195.534,195.786,195.4371,195.7376,2700.0
2023-10-10 11:00:00,201.76,202.02,201.67,201.99,4901.0,195.5631,195.8151,195.4758,195.786,4901.0
2023-10-10 11:05:00,202.0,202.37,201.64,201.64,3691.0,195.7957,196.1543,195.4468,195.4468,3691.0
2023-10-10 11:10:00,201.89,202.19,201.74,202.18,1533.0,195.6891,195.9799,195.5437,195.9702,1533.0
2023-10-10 11:15:00,202.26,203.0,202.22,202.78,10014.0,196.0477,196.765,196.009,196.5518,10014.0
2023-10-10 11:20:00,202.76,203.06,202.74,203.03,5155.0,196.5324,196.8232,196.513,196.7941,5155.0
2023-10-10 11:25:00,203.1,203.2,202.95,203.19,4554.0,196.8619,196.9589,196.7165,196.9492,4554.0
2023-10-10 11:30:00,203.16,203.32,203.03,203.25,4367.0,196.9201,197.0752,196.7941,197.0073,4367.0
2023-10-10 11:35:00,203.18,203.25,203.04,203.1,2500.0,196.9395,197.0073,196.8038,196.8619,2500.0
2023-10-10 11:40:00,203.03,203.45,203.03,203.42,6149.0,196.7941,197.2012,196.7941,197.1721,6149.0
2023-10-10 11:45:00,203.43,203.71,203.43,203.69,3805.0,197.1818,197.4532,197.1818,197.4338,3805.0
2023-10-10 11:50:00,203.64,203.68,203.54,203.58,5512.0,197.3853,197.4241,197.2884,197.3272,5512.0
2023-10-10 11:55:00,203.67,203.77,203.32,203.58,3388.0,197.4144,197.5113,197.0752,197.3272,3388.0
2023-10-10 12:00:00,203.39,203.39,203.26,203.29,1800.0,197.143,197.143,197.017,197.0461,1800.0
2023-10-10 12:05:00,203.26,203.41,203.25,203.34,3473.0,197.017,197.1624,197.0073,197.0946,3473.0
2023-10-10 12:10:00,203.39,203.4,203.26,203.31,1100.0,197.143,197.1527,197.017,197.0655,1100.0
2023-10-10 12:15:00,203.33,203.54,203.32,203.35,2698.0,197.0849,197.2884,197.0752,197.1042,2698.0
2023-10-10 12:20:00,203.43,203.43,203.18,203.33,5045.0,197.1818,197.1818,196.9395,197.0849,5045.0
2023-10-10 12:25:00,203.38,203.41,203.33,203.36,1327.0,197.1333,197.1624,197.0849,197.1139,1327.0
2023-10-10 12:30:00,203.38,203.38,203.17,203.29,2662.0,197.1333,197.1333,196.9298,197.0461,2662.0
2023-10-10 12:35:00,203.27,203.34,203.19,203.31,3310.0,197.0267,197.0946,196.9492,197.0655,3310.0
2023-10-10 12:40:00,203.33,203.57,203.32,203.5,8508.0,197.0849,197.3175,197.0752,197.2496,8508.0
2023-10-10 12:45:00,203.55,203.9,203.35,203.43,5635.0,197.2981,197.6374,197.1042,197.1818,5635.0
2023-10-10 12:50:00,203.41,203.87,203.41,203.78,2003.0,197.1624,197.6083,197.1624,197.521,2003.0
2023-10-10 12:55:00,203.85,203.97,203.7,203.95,2215.0,197.5889,197.7052,197.4435,197.6858,2215.0
2023-10-10 13:00:00,204.0,204.0,202.95,202.95,5580.0,197.7343,197.7343,196.7165,196.7165,5580.0
2023-10-10 13:05:00,202.88,202.88,202.13,202.34,11303.0,196.6487,196.6487,195.9217,196.1253,11303.0
2023-10-10 13:10:00,202.45,202.46,201.61,201.61,3637.0,196.2319,196.2416,195.4177,195.4177,3637.0
2023-10-10 13:15:00,201.48,201.8,201.38,201.7,2552.0,195.2917,195.6019,195.1948,195.5049,2552.0
2023-10-10 13:20:00,201.58,201.83,201.52,201.53,3250.0,195.3886,195.6309,195.3305,195.3401,3250.0
2023-10-10 13:25:00,201.52,201.55,201.33,201.55,2100.0,195.3305,195.3595,195.1463,195.3595,2100.0
2023-10-10 13:30:00,201.65,201.83,201.6,201.83,1800.0,195.4565,195.6309,195.408,195.6309,1800.0
2023-10-10 13:35:00,201.85,202.25,201.83,201.84,3848.0,195.6503,196.038,195.6309,195.6406,3848.0
2023-10-10 13:40:00,201.98,202.03,201.84,202.02,1002.0,195.7763,195.8248,195.6406,195.8151,1002.0
2023-10-10 13:45:00,202.12,202.2,202.06,202.2,2374.0,195.912,195.9896,195.8539,195.9896,2374.0
2023-10-10 13:50:00,202.27,202.28,201.67,201.69,1687.0,196.0574,196.0671,195.4758,195.4952,1687.0
2023-10-10 13:55:00,202.08,202.24,202.06,202.15,3863.0,195.8733,196.0283,195.8539,195.9411,3863.0
2023-10-10 14:00:00,202.05,202.45,202.04,202.45,5250.0,195.8442,196.2319,195.8345,196.2319,5250.0
2023-10-10 14:05:00,202.45,202.46,202.14,202.32,795.0,196.2319,196.2416,195.9314,196.1059,795.0
2023-10-10 14:10:00,202.32,202.35,201.9,201.9,3246.0,196.1059,196.135,195.6988,195.6988,3246.0
2023-10-10 14:15:00,201.82,202.25,201.56,202.25,13192.0,195.6212,196.038,195.3692,196.038,13192.0
2023-10-10 14:20:00,202.47,202.48,202.12,202.2,4159.0,196.2513,196.261,195.912,195.9896,4159.0
2023-10-10 14:25:00,202.2,202.5,202.03,202.15,2587.0,195.9896,196.2804,195.8248,195.9411,2587.0
2023-10-10 14:30:00,202.13,202.55,202.13,202.44,1630.0,195.9217,196.3288,195.9217,196.2222,1630.0
2023-10-10 14:35:00,202.44,202.44,202.02,202.17,2488.0,196.2222,196.2222,195.8151,195.9605,2488.0
2023-10-10 14:40:00,202.17,202.37,202.04,202.37,1800.0,195.9605,196.1543,195.8345,196.1543,1800.0
2023-10-10 14:45:00,202.4,202.42,202.15,202.26,13330.0,196.1834,196.2028,195.9411,196.0477,13330.0
2023-10-10 14:50:00,202.02,202.02,201.63,201.77,13945.0,195.8151,195.8151,195.4371,195.5728,13945.0
2023-10-10 14:55:00,201.54,201.84,201.54,201.78,1700.0,195.3498,195.6406,195.3498,195.5825,1700.0
2023-10-10 15:00:00,201.59,201.97,201.59,201.92,7864.0,195.3983,195.7666,195.3983,195.7182,7864.0
2023-10-10 15:05:00,201.91,201.97,201.65,201.94,5218.0,195.7085,195.7666,195.4565,195.7376,5218.0
2023-10-10 15:10:00,201.9,202.05,201.72,201.87,6150.0,195.6988,195.8442,195.5243,195.6697,6150.0
2023-10-10 15:15:00,201.81,202.12,201.78,201.86,3937.0,195.6115,195.912,195.5825,195.66,3937.0
2023-10-10 15:20:00,201.88,201.88,201.44,201.5,13511.0,195.6794,195.6794,195.2529,195.3111,13511.0
2023-10-10 15:25:00,201.52,201.64,201.47,201.51,5616.0,195.3305,195.4468,195.282,195.3208,5616.0
2023-10-10 15:30:00,201.52,201.79,201.48,201.79,4669.0,195.3305,195.5922,195.2917,195.5922,4669.0
2023-10-10 15:35:00,201.77,201.86,201.58,201.62,9434.0,195.5728,195.66,195.3886,195.4274,9434.0
2023-10-10 15:40:00,201.62,201.77,201.61,201.76,6135.0,195.4274,195.5728,195.4177,195.5631,6135.0
2023-10-10 15:45:00,201.79,201.94,201.75,201.91,13279.0,195.5922,195.7376,195.5534,195.7085,13279.0
2023-10-10 15:50:00,201.83,201.98,201.68,201.78,37400.0,195.6309,195.7763,195.4855,195.5825,37400.0
2023-10-10 15:55:00,201.81,202.0,201.57,201.76,67905.0,195.6115,195.7957,195.3789,195.5631,67905.0
2023-10-11 09:30:00,201.84,203.9,201.84,203.37,25884.0,195.6406,197.6374,195.6406,197.1236,25884.0
2023-10-11 09:35:00,203.56,204.14,203.33,203.87,8285.0,197.3078,197.87,197.0849,197.6083,8285.0
2023-10-11 09:40:00,203.87,204.13,203.44,203.49,9197.0,197.6083,197.8603,197.1915,197.2399,9197.0
2023-10-11 09:45:00,203.39,203.6,202.97,203.24,7672.0,197.143,197.3466,196.7359,196.9976,7672.0
2023-10-11 09:50:00,203.22,203.27,202.77,203.0,5655.0,196.9782,197.0267,196.5421,196.765,5655.0
2023-10-11 09:55:00,202.94,203.41,202.75,203.41,7484.0,196.7068,197.1624,196.5227,197.1624,7484.0
2023-10-11 10:00:00,203.41,203.52,202.61,202.62,14753.0,197.1624,197.269,196.387,196.3967,14753.0
2023-10-11 10:05:00,202.63,202.69,202.16,202.69,9537.0,196.4064,196.4645,195.9508,196.4645,9537.0
2023-10-11 10:10:00,202.76,203.15,202.56,202.56,5949.0,196.5324,196.9104,196.3385,196.3385,5949.0
2023-10-11 10:15:00,202.74,203.18,202.64,203.18,6057.0,196.513,196.9395,196.4161,196.9395,6057.0
2023-10-11 10:20:00,203.03,203.69,203.03,203.4,11784.0,196.7941,197.4338,196.7941,197.1527,11784.0
2023-10-11 10:25:00,203.38,203.76,203.13,203.76,12644.0,197.1333,197.5017,196.891,197.5017,12644.0
2023-10-11 10:30:00,203.67,204.1,203.36,204.06,7779.0,197.4144,197.8312,197.1139,197.7924,7779.0
2023-10-11 10:35:00,204.11,204.19,203.58,203.98,21230.0,197.8409,197.9184,197.3272,197.7149,21230.0
2023-10-11 10:40:00,204.15,204.35,203.63,203.9,22937.0,197.8797,198.0735,197.3756,197.6374,22937.0
2023-10-11 10:45:00,203.63,203.78,203.25,203.78,4165.0,197.3756,197.521,197.0073,197.521,4165.0
2023-10-11 10:50:00,203.64,204.5,203.64,204.47,8662.0,197.3853,198.2189,197.3853,198.1898,8662.0
2023-10-11 10:55:00,204.46,204.56,204.28,204.46,14131.0,198.1802,198.2771,198.0057,198.1802,14131.0
2023-10-11 11:00:00,204.51,204.9,204.16,204.19,17878.0,198.2286,198.6066,197.8894,197.9184,17878.0
2023-10-11 11:05:00,204.46,204.55,204.24,204.32,5523.0,198.1802,198.2674,197.9669,198.0445,5523.0
2023-10-11 11:10:00,204.42,204.45,203.88,203.97,8432.0,198.1414,198.1705,197.618,197.7052,8432.0
2023-10-11 11:15:00,203.92,203.92,202.94,202.94,11201.0,197.6567,197.6567,196.7068,196.7068,11201.0
2023-10-11 11:20:00,202.92,203.48,202.83,203.48,11966.0,196.6875,197.2303,196.6002,197.2303,11966.0
2023-10-11 11:25:00,203.57,203.6,203.03,203.17,10519.0,197.3175,197.3466,196.7941,196.9298,10519.0
2023-10-11 11:30:00,203.21,203.56,203.2,203.5,10180.0,196.9685,197.3078,196.9589,197.2496,10180.0
2023-10-11 11:35:00,203.5,203.75,203.49,203.69,2900.0,197.2496,197.492,197.2399,197.4338,2900.0
2023-10-11 11:40:00,203.68,203.76,203.11,203.21,8709.0,197.4241,197.5017,196.8716,196.9685,8709.0
2023-10-11 11:45:00,203.21,203.61,203.13,203.53,6412.0,196.9685,197.3563,196.891,197.2787,6412.0
2023-10-11 11:50:00,203.37,203.64,203.19,203.49,7225.0,197.1236,197.3853,196.9492,197.2399,7225.0
2023-10-11 11:55:00,203.36,203.36,203.02,203.29,5299.0,197.1139,197.1139,196.7844,197.0461,5299.0
2023-10-11 12:00:00,203.12,203.19,202.98,203.06,6052.0,196.8813,196.9492,196.7456,196.8232,6052.0
2023-10-11 12:05:00,203.03,203.03,202.76,202.87,4575.0,196.7941,196.7941,196.5324,196.639,4575.0
2023-10-11 12:10:00,202.95,202.97,202.61,202.73,5980.0,196.7165,196.7359,196.387,196.5033,5980.0
2023-10-11 12:15:00,202.66,202.66,202.23,202.29,10678.0,196.4354,196.4354,196.0186,196.0768,10678.0
2023-10-11 12:20:00,202.4,202.4,202.07,202.26,4832.0,196.1834,196.1834,195.8636,196.0477,4832.0
2023-10-11 12:25:00,202.22,202.51,202.18,202.51,4479.0,196.009,196.29,195.9702,196.29,4479.0
2023-10-11 12:30:00,202.55,202.8,202.4,202.46,7946.0,196.3288,196.5711,196.1834,196.2416,7946.0
2023-10-11 12:35:00,202.48,202.79,202.47,202.77,2247.0,196.261,196.5614,196.2513,196.5421,2247.0
2023-10-11 12:40:00,202.68,202.93,202.66,202.71,7794.0,196.4548,196.6971,196.4354,196.4839,7794.0
2023-10-11 12:45:00,202.71,202.71,202.54,202.7,5840.0,196.4839,196.4839,196.3191,196.4742,5840.0
2023-10-11 12:50:00,202.74,202.74,202.11,202.18,5946.0,196.513,196.513,195.9023,195.9702,5946.0
2023-10-11 12:55:00,202.17,202.71,202.17,202.68,3100.0,195.9605,196.4839,195.9605,196.4548,3100.0
2023-10-11 13:00:00,202.69,202.7,202.25,202.43,4149.0,196.4645,196.4742,196.038,196.2125,4149.0
2023-10-11 13:05:00,202.47,202.68,202.39,202.64,2323.0,196.2513,196.4548,196.1737,196.4161,2323.0
2023-10-11 13:10:00,202.7,202.76,202.58,202.69,2203.0,196.4742,196.5324,196.3579,196.4645,2203.0
2023-10-11 13:15:00,202.67,202.67,202.03,202.09,5791.0,196.4451,196.4451,195.8248,195.8829,5791.0
2023-10-11 13:20:00,201.95,202.67,201.94,202.43,6120.0,195.7472,196.4451,195.7376,196.2125,6120.0
2023-10-11 13:25:00,202.49,202.72,202.42,202.44,4776.0,196.2707,196.4936,196.2028,196.2222,4776.0
2023-10-11 13:30:00,202.38,202.38,202.17,202.17,5093.0,196.164,196.164,195.9605,195.9605,5093.0
2023-10-11 13:35:00,202.17,202.27,202.01,202.02,5891.0,195.9605,196.0574,195.8054,195.8151,5891.0
2023-10-11 13:40:00,201.97,202.07,201.71,201.89,6407.0,195.7666,195.8636,195.5146,195.6891,6407.0
2023-10-11 13:45:00,201.93,201.97,201.6,201.6,7560.0,195.7279,195.7666,195.408,195.408,7560.0
2023-10-11 13:50:00,201.65,201.87,201.63,201.84,7416.0,195.4565,195.6697,195.4371,195.6406,7416.0
2023-10-11 13:55:00,201.84,202.17,201.71,202.03,3200.0,195.6406,195.9605,195.5146,195.8248,3200.0
2023-10-11 14:00:00,202.15,202.49,201.89,201.89,3694.0,195.9411,196.2707,195.6891,195.6891,3694.0
2023-10-11 14:05:00,201.99,202.1,201.89,201.89,3175.0,195.786,195.8926,195.6891,195.6891,3175.0
2023-10-11 14:10:00,201.88,202.21,201.86,201.96,5217.0,195.6794,195.9993,195.66,195.7569,5217.0
2023-10-11 14:15:00,202.03,202.19,201.9,201.9,2919.0,195.8248,195.9799,195.6988,195.6988,2919.0
2023-10-11 14:20:00,202.05,202.6,201.99,202.47,3856.0,195.8442,196.3773,195.786,196.2513,3856.0
2023-10-11 14:25:00,202.7,202.84,202.31,202.37,6444.0,196.4742,196.6099,196.0962,196.1543,6444.0
2023-10-11 14:30:00,202.38,202.56,202.15,202.49,6476.0,196.164,196.3385,195.9411,196.2707,6476.0
2023-10-11 14:35:00,202.47,202.6,202.38,202.46,3581.0,196.2513,196.3773,196.164,196.2416,3581.0
2023-10-11 14:40:00,202.49,202.73,202.36,202.67,5633.0,196.2707,196.5033,196.1447,196.4451,5633.0
2023-10-11 14:45:00,202.79,202.79,202.56,202.62,9561.0,196.5614,196.5614,196.3385,196.3967,9561.0
2023-10-11 14:50:00,202.56,202.57,202.39,202.53,2824.0,196.3385,196.3482,196.1737,196.3094,2824.0
2023-10-11 14:55:00,202.53,202.81,202.49,202.67,6341.0,196.3094,196.5808,196.2707,196.4451,6341.0
2023-10-11 15:00:00,202.61,202.88,202.61,202.88,5452.0,196.387,196.6487,196.387,196.6487,5452.0
2023-10-11 15:05:00,202.84,202.84,202.56,202.73,5400.0,196.6099,196.6099,196.3385,196.5033,5400.0
2023-10-11 15:10:00,202.78,202.93,202.56,202.59,6602.0,196.5518,196.6971,196.3385,196.3676,6602.0
2023-10-11 15:15:00,202.57,202.85,202.45,202.85,3872.0,196.3482,196.6196,196.2319,196.6196,3872.0
2023-10-11 15:20:00,202.74,202.84,202.56,202.84,6759.0,196.513,196.6099,196.3385,196.6099,6759.0
2023-10-11 15:25:00,202.87,202.96,202.72,202.93,11798.0,196.639,196.7262,196.4936,196.6971,11798.0
2023-10-11 15:30:00,202.86,202.95,202.73,202.87,9976.0,196.6293,196.7165,196.5033,196.639,9976.0
2023-10-11 15:35:00,202.81,202.91,202.68,202.89,13752.0,196.5808,196.6778,196.4548,196.6584,13752.0
2023-10-11 15:40:00,202.89,203.13,202.71,203.08,9959.0,196.6584,196.891,196.4839,196.8425,9959.0
2023-10-11 15:45:00,203.05,203.36,203.03,203.16,16870.0,196.8135,197.1139,196.7941,196.9201,16870.0
2023-10-11 15:50:00,203.14,203.33,202.99,203.17,54561.0,196.9007,197.0849,196.7553,196.9298,54561.0
2023-10-11 15:55:00,203.17,203.52,203.12,203.51,96298.0,196.9298,197.269,196.8813,197.2593,96298.0
2023-10-12 09:30:00,204.34,204.34,203.33,203.48,16845.0,198.0638,198.0638,197.0849,197.2303,16845.0
2023-10-12 09:35:00,203.63,204.37,203.63,203.69,9138.0,197.3756,198.0929,197.3756,197.4338,9138.0
2023-10-12 09:40:00,203.5,203.74,203.1,203.38,7867.0,197.2496,197.4823,196.8619,197.1333,7867.0
2023-10-12 09:45:00,203.66,203.66,202.88,203.1,8278.0,197.4047,197.4047,196.6487,196.8619,8278.0
2023-10-12 09:50:00,203.11,203.6,202.96,203.24,8912.0,196.8716,197.3466,196.7262,196.9976,8912.0
2023-10-12 09:55:00,203.28,204.12,203.28,203.96,16319.0,197.0364,197.8506,197.0364,197.6955,16319.0
2023-10-12 10:00:00,203.9,204.38,203.9,204.23,8803.0,197.6374,198.1026,197.6374,197.9572,8803.0
2023-10-12 10:05:00,204.2,204.72,204.19,204.35,11245.0,197.9281,198.4322,197.9184,198.0735,11245.0
2023-10-12 10:10:00,204.41,205.12,204.41,204.98,11386.0,198.1317,198.8199,198.1317,198.6842,11386.0
2023-10-12 10:15:00,205.1,205.1,204.18,204.18,6511.0,198.8005,198.8005,197.9088,197.9088,6511.0
2023-10-12 10:20:00,204.2,204.24,203.88,204.01,8799.0,197.9281,197.9669,197.618,197.744,8799.0
2023-10-12 10:25:00,203.91,204.76,203.82,203.92,7739.0,197.647,198.4709,197.5598,197.6567,7739.0
2023-10-12 10:30:00,204.11,204.4,203.98,204.4,6128.0,197.8409,198.122,197.7149,198.122,6128.0
2023-10-12 10:35:00,204.39,204.82,204.16,204.56,7341.0,198.1123,198.5291,197.8894,198.2771,7341.0
2023-10-12 10:40:00,204.6,204.95,204.31,204.33,5667.0,198.3159,198.6551,198.0348,198.0541,5667.0
2023-10-12 10:45:00,204.23,205.1,204.23,204.83,9789.0,197.9572,198.8005,197.9572,198.5388,9789.0
2023-10-12 10:50:00,204.92,204.96,204.47,204.54,11536.0,198.626,198.6648,198.1898,198.2577,11536.0
2023-10-12 10:55:00,204.53,204.76,204.29,204.61,6602.0,198.248,198.4709,198.0154,198.3255,6602.0
2023-10-12 11:00:00,204.61,204.67,204.25,204.59,7112.0,198.3255,198.3837,197.9766,198.3062,7112.0
2023-10-12 11:05:00,204.66,204.72,204.2,204.5,10243.0,198.374,198.4322,197.9281,198.2189,10243.0
2023-10-12 11:10:00,204.57,205.42,204.47,205.4,11046.0,198.2868,199.1107,198.1898,199.0913,11046.0
2023-10-12 11:15:00,205.4,205.46,205.16,205.34,7770.0,199.0913,199.1494,198.8587,199.0331,7770.0
2023-10-12 11:20:00,205.22,205.44,205.16,205.2,7924.0,198.9168,199.1301,198.8587,198.8974,7924.0
2023-10-12 11:25:00,205.16,205.19,204.61,204.61,24100.0,198.8587,198.8877,198.3255,198.3255,24100.0
2023-10-12 11:30:00,204.63,204.71,204.46,204.71,5641.0,198.3449,198.4225,198.1802,198.4225,5641.0
2023-10-12 11:35:00,204.68,204.83,204.51,204.81,6277.0,198.3934,198.5388,198.2286,198.5194,6277.0
2023-10-12 11:40:00,204.79,204.79,204.37,204.62,5434.0,198.5,198.5,198.0929,198.3352,5434.0
2023-10-12 11:45:00,204.63,204.91,204.62,204.7,6242.0,198.3449,198.6163,198.3352,198.4128,6242.0
2023-10-12 11:50:00,204.68,205.18,204.68,205.18,13393.0,198.3934,198.878,198.3934,198.878,13393.0
2023-10-12 11:55:00,205.06,205.15,204.88,205.01,8565.0,198.7617,198.849,198.5873,198.7133,8565.0
2023-10-12 12:00:00,205.21,205.26,204.82,204.82,4696.0,198.9071,198.9556,198.5291,198.5291,4696.0
2023-10-12 12:05:00,204.87,205.24,204.85,205.24,5283.0,198.5776,198.9362,198.5582,198.9362,5283.0
2023-10-12 12:10:00,205.24,205.3,204.95,204.96,8997.0,198.9362,198.9944,198.6551,198.6648,8997.0
2023-10-12 12:15:00,205.12,205.5,205.12,205.31,13311.0,198.8199,199.1882,198.8199,199.004,13311.0
2023-10-12 12:20:00,205.32,205.76,205.32,205.48,6697.0,199.0137,199.4402,199.0137,199.1688,6697.0
2023-10-12 12:25:00,205.59,205.77,205.36,205.67,8053.0,199.2754,199.4499,199.0525,199.353,8053.0
2023-10-12 12:30:00,205.68,205.78,205.42,205.43,7431.0,199.3627,199.4596,199.1107,199.1204,7431.0
2023-10-12 12:35:00,205.53,205.76,205.43,205.76,6300.0,199.2173,199.4402,199.1204,199.4402,6300.0
2023-10-12 12:40:00,205.87,205.98,205.74,205.97,7846.0,199.5468,199.6535,199.4208,199.6438,7846.0
2023-10-12 12:45:00,205.83,206.01,205.78,205.84,10966.0,199.5081,199.6825,199.4596,199.5178,10966.0
2023-10-12 12:50:00,205.89,206.11,205.74,206.06,7931.0,199.5662,199.7795,199.4208,199.731,7931.0
2023-10-12 12:55:00,206.05,206.14,205.67,205.95,6030.0,199.7213,199.8086,199.353,199.6244,6030.0
2023-10-12 13:00:00,205.9,205.98,204.87,205.05,7747.0,199.5759,199.6535,198.5776,198.752,7747.0
2023-10-12 13:05:00,204.93,205.02,204.46,204.68,7789.0,198.6357,198.723,198.1802,198.3934,7789.0
2023-10-12 13:10:00,204.54,204.54,203.2,203.2,14231.0,198.2577,198.2577,196.9589,196.9589,14231.0
2023-10-12 13:15:00,203.01,203.07,202.44,202.75,20866.0,196.7747,196.8328,196.2222,196.5227,20866.0
2023-10-12 13:20:00,202.86,202.98,202.54,202.54,6920.0,196.6293,196.7456,196.3191,196.3191,6920.0
2023-10-12 13:25:00,202.54,202.7,202.39,202.61,5403.0,196.3191,196.4742,196.1737,196.387,5403.0
2023-10-12 13:30:00,202.53,203.07,202.44,202.44,7277.0,196.3094,196.8328,196.2222,196.2222,7277.0
2023-10-12 13:35:00,202.66,202.8,202.44,202.53,6477.0,196.4354,196.5711,196.2222,196.3094,6477.0
2023-10-12 13:40:00,202.62,202.63,202.11,202.11,5600.0,196.3967,196.4064,195.9023,195.9023,5600.0
2023-10-12 13:45:00,202.13,202.61,202.13,202.39,7171.0,195.9217,196.387,195.9217,196.1737,7171.0
2023-10-12 13:50:00,202.35,202.35,202.09,202.09,6299.0,196.135,196.135,195.8829,195.8829,6299.0
2023-10-12 13:55:00,202.14,202.38,201.91,201.92,6097.0,195.9314,196.164,195.7085,195.7182,6097.0
2023-10-12 14:00:00,202.04,202.19,201.74,201.74,7333.0,195.8345,195.9799,195.5437,195.5437,7333.0
2023-10-12 14:05:00,201.73,201.74,201.0,201.0,7481.0,195.534,195.5437,194.8264,194.8264,7481.0
2023-10-12 14:10:00,200.94,201.05,200.5,200.77,8886.0,194.7683,194.8749,194.3418,194.6035,8886.0
2023-10-12 14:15:00,200.78,201.11,200.61,200.74,9478.0,194.6132,194.933,194.4484,194.5744,9478.0
2023-10-12 14:20:00,200.79,201.5,200.79,201.5,4059.0,194.6229,195.3111,194.6229,195.3111,4059.0
2023-10-12 14:25:00,201.32,201.51,201.17,201.5,6912.0,195.1366,195.3208,194.9912,195.3111,6912.0
2023-10-12 14:30:00,201.41,201.77,201.36,201.69,30905.0,195.2238,195.5728,195.1754,195.4952,30905.0
2023-10-12 14:35:00,201.64,201.77,201.51,201.62,57080.0,195.4468,195.5728,195.3208,195.4274,57080.0
2023-10-12 14:40:00,201.6,202.24,201.52,202.13,4600.0,195.408,196.0283,195.3305,195.9217,4600.0
2023-10-12 14:45:00,202.13,202.55,202.11,202.49,7731.0,195.9217,196.3288,195.9023,196.2707,7731.0
2023-10-12 14:50:00,202.37,202.44,202.01,202.03,8983.0,196.1543,196.2222,195.8054,195.8248,8983.0
2023-10-12 14:55:00,202.08,202.17,201.87,201.96,7183.0,195.8733,195.9605,195.6697,195.7569,7183.0
2023-10-12 15:00:00,202.05,202.32,202.0,202.18,8357.0,195.8442,196.1059,195.7957,195.9702,8357.0
2023-10-12 15:05:00,202.3,202.3,201.9,202.16,6786.0,196.0865,196.0865,195.6988,195.9508,6786.0
2023-10-12 15:10:00,202.24,202.25,201.92,202.23,7804.0,196.0283,196.038,195.7182,196.0186,7804.0
2023-10-12 15:15:00,202.23,202.52,201.98,202.47,6862.0,196.0186,196.2997,195.7763,196.2513,6862.0
2023-10-12 15:20:00,202.51,202.56,202.24,202.24,9574.0,196.29,196.3385,196.0283,196.0283,9574.0
2023-10-12 15:25:00,202.21,202.42,202.17,202.37,6441.0,195.9993,196.2028,195.9605,196.1543,6441.0
2023-10-12 15:30:00,202.42,202.77,202.41,202.55,13150.0,196.2028,196.5421,196.1931,196.3288,13150.0
2023-10-12 15:35:00,202.59,202.75,202.48,202.59,10441.0,196.3676,196.5227,196.261,196.3676,10441.0
2023-10-12 15:40:00,202.6,202.61,202.14,202.21,14902.0,196.3773,196.387,195.9314,195.9993,14902.0
2023-10-12 15:45:00,202.22,202.31,201.96,202.13,17674.0,196.009,196.0962,195.7569,195.9217,17674.0
2023-10-12 15:50:00,202.22,202.53,202.19,202.26,45464.0,196.009,196.3094,195.9799,196.0477,45464.0
2023-10-12 15:55:00,202.18,202.65,202.17,202.36,72027.0,195.9702,196.4257,195.9605,196.1447,72027.0
2023-10-13 09:30:00,202.37,202.51,200.04,200.5,24859.0,196.1543,196.29,193.8959,194.3418,24859.0
2023-10-13 09:35:00,200.02,200.44,199.22,200.13,11177.0,193.8765,194.2836,193.1011,193.9831,11177.0
2023-10-13 09:40:00,200.31,200.71,199.99,200.22,4458.0,194.1576,194.5453,193.8474,194.0704,4458.0
2023-10-13 09:45:00,200.21,200.26,199.43,200.02,5235.0,194.0607,194.1092,193.3046,193.8765,5235.0
2023-10-13 09:50:00,200.03,200.07,199.46,199.62,7757.0,193.8862,193.925,193.3337,193.4888,7757.0
2023-10-13 09:55:00,199.68,200.03,199.51,199.9,16039.0,193.547,193.8862,193.3822,193.7602,16039.0
2023-10-13 10:00:00,200.02,200.03,198.31,198.37,24695.0,193.8765,193.8862,192.219,192.2772,24695.0
2023-10-13 10:05:00,198.5,198.77,198.02,198.25,8605.0,192.4032,192.6649,191.938,192.1609,8605.0
2023-10-13 10:10:00,198.13,198.19,197.56,197.56,14910.0,192.0446,192.1027,191.4921,191.4921,14910.0
2023-10-13 10:15:00,197.67,197.85,197.06,197.06,20534.0,191.5987,191.7732,191.0074,191.0074,20534.0
2023-10-13 10:20:00,197.15,197.56,196.96,196.97,13489.0,191.0947,191.4921,190.9105,190.9202,13489.0
2023-10-13 10:25:00,197.23,197.53,196.81,197.41,15944.0,191.1722,191.463,190.7651,191.3467,15944.0
2023-10-13 10:30:00,197.51,198.24,197.16,198.24,11851.0,191.4436,192.1512,191.1044,192.1512,11851.0
2023-10-13 10:35:00,197.99,198.15,197.43,197.45,10038.0,191.9089,192.064,191.3661,191.3855,10038.0
2023-10-13 10:40:00,197.42,197.74,197.31,197.62,7636.0,191.3564,191.6666,191.2498,191.5502,7636.0
2023-10-13 10:45:00,197.61,197.78,197.21,197.43,5021.0,191.5405,191.7053,191.1528,191.3661,5021.0
2023-10-13 10:50:00,197.32,197.32,196.12,196.28,18826.0,191.2595,191.2595,190.0963,190.2514,18826.0
2023-10-13 10:55:00,196.26,196.41,195.73,195.82,23667.0,190.232,190.3774,189.7183,189.8055,23667.0
2023-10-13 11:00:00,195.84,195.92,194.85,195.88,80672.0,189.8249,189.9025,188.8653,189.8637,80672.0
2023-10-13 11:05:00,195.81,195.98,195.3,195.7,14911.0,189.7958,189.9606,189.3015,189.6892,14911.0
2023-10-13 11:10:00,195.82,196.14,195.64,195.86,8875.0,189.8055,190.1157,189.6311,189.8443,8875.0
2023-10-13 11:15:00,195.86,196.04,195.73,195.81,7151.0,189.8443,190.0188,189.7183,189.7958,7151.0
2023-10-13 11:20:00,195.82,195.85,195.32,195.34,7851.0,189.8055,189.8346,189.3209,189.3403,7851.0
2023-10-13 11:25:00,195.34,195.63,195.34,195.56,9386.0,189.3403,189.6214,189.3403,189.5535,9386.0
2023-10-13 11:30:00,195.55,196.02,195.43,195.75,9784.0,189.5438,189.9994,189.4275,189.7377,9784.0
2023-10-13 11:35:00,195.82,196.03,195.66,196.03,4862.0,189.8055,190.0091,189.6504,190.0091,4862.0
2023-10-13 11:40:00,196.11,196.11,195.64,195.75,6147.0,190.0866,190.0866,189.6311,189.7377,6147.0
2023-10-13 11:45:00,195.73,195.9,195.61,195.8,4607.0,189.7183,189.8831,189.602,189.7861,4607.0
2023-10-13 11:50:00,195.75,195.79,195.13,195.17,5523.0,189.7377,189.7764,189.1367,189.1755,5523.0
2023-10-13 11:55:00,195.19,195.41,194.93,195.23,11122.0,189.1949,189.4081,188.9429,189.2336,11122.0
2023-10-13 12:00:00,195.14,195.27,195.13,195.13,2861.0,189.1464,189.2724,189.1367,189.1367,2861.0
2023-10-13 12:05:00,195.11,195.35,194.98,195.28,5211.0,189.1173,189.35,188.9913,189.2821,5211.0
2023-10-13 12:10:00,195.2,195.42,195.15,195.15,4140.0,189.2046,189.4178,189.1561,189.1561,4140.0
2023-10-13 12:15:00,195.15,195.87,195.15,195.76,5154.0,189.1561,189.854,189.1561,189.7474,5154.0
2023-10-13 12:20:00,195.76,196.05,195.76,195.99,5877.0,189.7474,190.0285,189.7474,189.9703,5877.0
2023-10-13 12:25:00,196.0,196.42,195.99,196.41,11223.0,189.98,190.3871,189.9703,190.3774,11223.0
2023-10-13 12:30:00,196.41,196.53,196.24,196.43,12188.0,190.3774,190.4937,190.2126,190.3968,12188.0
2023-10-13 12:35:00,196.35,196.35,195.77,195.98,14121.0,190.3192,190.3192,189.7571,189.9606,14121.0
2023-10-13 12:40:00,195.93,196.33,195.91,195.96,6791.0,189.9121,190.2999,189.8928,189.9412,6791.0
2023-10-13 12:45:00,195.84,195.89,195.71,195.71,2733.0,189.8249,189.8734,189.6989,189.6989,2733.0
2023-10-13 12:50:00,195.68,195.85,195.43,195.56,3835.0,189.6698,189.8346,189.4275,189.5535,3835.0
2023-10-13 12:55:00,195.61,195.66,195.5,195.5,1600.0,189.602,189.6504,189.4954,189.4954,1600.0
2023-10-13 13:00:00,195.46,195.6,195.21,195.24,6597.0,189.4566,189.5923,189.2143,189.2433,6597.0
2023-10-13 13:05:00,195.2,195.2,194.86,194.96,7148.0,189.2046,189.2046,188.875,188.9719,7148.0
2023-10-13 13:10:00,194.96,195.08,194.74,194.74,6222.0,188.9719,189.0883,188.7587,188.7587,6222.0
2023-10-13 13:15:00,194.64,195.06,194.62,194.89,4853.0,188.6618,189.0689,188.6424,188.9041,4853.0
2023-10-13 13:20:00,194.83,195.22,194.83,194.96,3326.0,188.8459,189.224,188.8459,188.9719,3326.0
2023-10-13 13:25:00,194.78,194.82,193.82,193.98,9961.0,188.7975,188.8362,187.867,188.022,9961.0
2023-10-13 13:30:00,193.89,194.12,193.81,194.08,7000.0,187.9348,188.1577,187.8573,188.119,7000.0
2023-10-13 13:35:00,193.98,194.02,193.22,193.33,10342.0,188.022,188.0608,187.2854,187.392,10342.0
2023-10-13 13:40:00,193.29,194.22,193.29,193.88,13069.0,187.3532,188.2547,187.3532,187.9251,13069.0
2023-10-13 13:45:00,193.88,194.15,193.85,194.05,5436.0,187.9251,188.1868,187.896,188.0899,5436.0
2023-10-13 13:50:00,194.14,194.33,194.04,194.33,4348.0,188.1771,188.3613,188.0802,188.3613,4348.0
2023-10-13 13:55:00,194.38,194.57,194.15,194.21,10678.0,188.4098,188.5939,188.1868,188.245,10678.0
2023-10-13 14:00:00,194.17,194.48,194.15,194.31,8264.0,188.2062,188.5067,188.1868,188.3419,8264.0
2023-10-13 14:05:00,194.38,194.85,194.3,194.33,6290.0,188.4098,188.8653,188.3322,188.3613,6290.0
2023-10-13 14:10:00,194.4,194.6,194.3,194.52,6841.0,188.4291,188.623,188.3322,188.5455,6841.0
2023-10-13 14:15:00,194.44,194.66,194.15,194.5,6712.0,188.4679,188.6812,188.1868,188.5261,6712.0
2023-10-13 14:20:00,194.44,194.61,194.09,194.16,5694.0,188.4679,188.6327,188.1287,188.1965,5694.0
2023-10-13 14:25:00,194.19,194.43,194.05,194.35,3875.0,188.2256,188.4582,188.0899,188.3807,3875.0
2023-10-13 14:30:00,194.39,194.9,194.35,194.84,7627.0,188.4194,188.9138,188.3807,188.8556,7627.0
2023-10-13 14:35:00,194.77,194.81,194.27,194.61,10776.0,188.7878,188.8265,188.3031,188.6327,10776.0
2023-10-13 14:40:00,194.65,194.65,194.37,194.37,5074.0,188.6715,188.6715,188.4001,188.4001,5074.0
2023-10-13 14:45:00,194.4,194.53,194.27,194.48,4991.0,188.4291,188.5551,188.3031,188.5067,4991.0
2023-10-13 14:50:00,194.38,194.64,194.37,194.4,6519.0,188.4098,188.6618,188.4001,188.4291,6519.0
2023-10-13 14:55:00,194.39,194.55,194.23,194.36,12477.0,188.4194,188.5745,188.2644,188.3904,12477.0
2023-10-13 15:00:00,194.38,194.66,194.23,194.46,23789.0,188.4098,188.6812,188.2644,188.4873,23789.0
2023-10-13 15:05:00,194.44,194.44,193.83,194.12,7237.0,188.4679,188.4679,187.8766,188.1577,7237.0
2023-10-13 15:10:00,194.13,194.62,194.12,194.46,14052.0,188.1674,188.6424,188.1577,188.4873,14052.0
2023-10-13 15:15:00,194.46,194.47,194.04,194.07,14134.0,188.4873,188.497,188.0802,188.1093,14134.0
2023-10-13 15:20:00,194.14,194.18,193.92,194.16,10888.0,188.1771,188.2159,187.9639,188.1965,10888.0
2023-10-13 15:25:00,194.18,194.23,193.95,194.06,11469.0,188.2159,188.2644,187.993,188.0996,11469.0
2023-10-13 15:30:00,194.05,194.25,193.84,193.84,12580.0,188.0899,188.2837,187.8863,187.8863,12580.0
2023-10-13 15:35:00,193.93,194.12,193.83,194.1,13080.0,187.9736,188.1577,187.8766,188.1384,13080.0
2023-10-13 15:40:00,194.1,194.29,193.89,193.94,27405.0,188.1384,188.3225,187.9348,187.9833,27405.0
2023-10-13 15:45:00,194.0,194.5,193.96,194.45,36869.0,188.0414,188.5261,188.0027,188.4776,36869.0
2023-10-13 15:50:00,194.41,194.59,194.01,194.48,99358.0,188.4388,188.6133,188.0511,188.5067,99358.0
2023-10-13 15:55:00,194.64,194.74,194.39,194.44,176267.0,188.6618,188.7587,188.4194,188.4679,176267.0
2023-10-16 09:30:00,195.77,197.59,195.01,197.34,21051.0,189.7571,191.5212,189.0204,191.2788,21051.0
2023-10-16 09:35:00,197.31,197.86,197.05,197.18,20431.0,191.2498,191.7829,190.9977,191.1238,20431.0
2023-10-16 09:40:00,197.41,197.55,196.34,196.34,7606.0,191.3467,191.4824,190.3096,190.3096,7606.0
2023-10-16 09:45:00,196.49,196.57,196.02,196.36,16409.0,190.4549,190.5325,189.9994,190.3289,16409.0
2023-10-16 09:50:00,196.51,197.21,196.51,196.86,3925.0,190.4743,191.1528,190.4743,190.8136,3925.0
2023-10-16 09:55:00,197.04,197.5,196.73,197.27,9285.0,190.9881,191.4339,190.6876,191.211,9285.0
2023-10-16 10:00:00,197.38,198.05,197.37,197.39,7764.0,191.3176,191.967,191.3079,191.3273,7764.0
2023-10-16 10:05:00,197.75,197.91,197.38,197.69,4370.0,191.6762,191.8313,191.3176,191.6181,4370.0
2023-10-16 10:10:00,197.9,198.88,197.9,198.22,19843.0,191.8216,192.7715,191.8216,192.1318,19843.0
2023-10-16 10:15:00,198.16,198.25,197.83,198.04,3613.0,192.0737,192.1609,191.7538,191.9573,3613.0
2023-10-16 10:20:00,198.09,198.68,198.09,198.68,2300.0,192.0058,192.5777,192.0058,192.5777,2300.0
2023-10-16 10:25:00,198.83,199.18,198.6,199.14,8924.0,192.7231,193.0623,192.5001,193.0236,8924.0
2023-10-16 10:30:00,199.15,199.47,199.09,199.15,8934.0,193.0332,193.3434,192.9751,193.0332,8934.0
2023-10-16 10:35:00,199.27,199.91,199.27,199.6,12660.0,193.1496,193.7699,193.1496,193.4694,12660.0
2023-10-16 10:40:00,199.67,199.74,199.29,199.55,22043.0,193.5373,193.6051,193.1689,193.421,22043.0
2023-10-16 10:45:00,199.53,199.54,199.0,199.08,3107.0,193.4016,193.4113,192.8879,192.9654,3107.0
2023-10-16 10:50:00,199.17,199.45,199.01,199.33,5926.0,193.0526,193.324,192.8975,193.2077,5926.0
2023-10-16 10:55:00,199.36,199.55,199.35,199.53,4443.0,193.2368,193.421,193.2271,193.4016,4443.0
2023-10-16 11:00:00,199.62,199.76,199.42,199.47,8158.0,193.4888,193.6245,193.295,193.3434,8158.0
2023-10-16 11:05:00,199.6,200.25,199.6,200.0,9724.0,193.4694,194.0995,193.4694,193.8571,9724.0
2023-10-16 11:10:00,200.0,200.01,199.63,199.77,6199.0,193.8571,193.8668,193.4985,193.6342,6199.0
2023-10-16 11:15:00,199.75,199.83,199.37,199.37,6026.0,193.6148,193.6924,193.2465,193.2465,6026.0
2023-10-16 11:20:00,199.37,199.45,199.23,199.35,5326.0,193.2465,193.324,193.1108,193.2271,5326.0
2023-10-16 11:25:00,199.41,199.68,199.35,199.62,6387.0,193.2853,193.547,193.2271,193.4888,6387.0
2023-10-16 11:30:00,199.62,199.77,199.41,199.5,12306.0,193.4888,193.6342,193.2853,193.3725,12306.0
2023-10-16 11:35:00,199.52,199.52,199.25,199.32,7856.0,193.3919,193.3919,193.1302,193.198,7856.0
2023-10-16 11:40:00,199.25,199.43,199.13,199.23,5750.0,193.1302,193.3046,193.0139,193.1108,5750.0
2023-10-16 11:45:00,199.21,199.21,198.83,199.15,8259.0,193.0914,193.0914,192.7231,193.0332,8259.0
2023-10-16 11:50:00,199.15,199.15,198.46,198.57,4886.0,193.0332,193.0332,192.3644,192.4711,4886.0
2023-10-16 11:55:00,198.45,198.49,198.18,198.3,5130.0,192.3547,192.3935,192.093,192.2094,5130.0
2023-10-16 12:00:00,198.18,198.18,197.74,197.79,5211.0,192.093,192.093,191.6666,191.715,5211.0
2023-10-16 12:05:00,197.91,198.14,197.71,198.11,6073.0,191.8313,192.0543,191.6375,192.0252,6073.0
2023-10-16 12:10:00,198.03,198.06,197.75,197.84,3007.0,191.9476,191.9767,191.6762,191.7635,3007.0
2023-10-16 12:15:00,197.87,198.46,197.87,198.45,6363.0,191.7926,192.3644,191.7926,192.3547,6363.0
2023-10-16 12:20:00,198.49,198.59,198.3,198.45,5808.0,192.3935,192.4904,192.2094,192.3547,5808.0
2023-10-16 12:25:00,198.46,198.66,198.45,198.65,3275.0,192.3644,192.5583,192.3547,192.5486,3275.0
2023-10-16 12:30:00,198.66,199.04,198.66,198.72,7392.0,192.5583,192.9266,192.5583,192.6165,7392.0
2023-10-16 12:35:00,198.74,198.9,198.74,198.75,4047.0,192.6358,192.7909,192.6358,192.6455,4047.0
2023-10-16 12:40:00,198.8,199.02,198.73,198.91,3015.0,192.694,192.9072,192.6261,192.8006,3015.0
2023-10-16 12:45:00,199.01,199.24,199.0,199.11,3907.0,192.8975,193.1205,192.8879,192.9945,3907.0
2023-10-16 12:50:00,199.18,199.37,198.93,199.11,6796.0,193.0623,193.2465,192.82,192.9945,6796.0
2023-10-16 12:55:00,199.1,199.1,198.68,199.03,8785.0,192.9848,192.9848,192.5777,192.9169,8785.0
2023-10-16 13:00:00,199.21,199.5,199.2,199.31,9064.0,193.0914,193.3725,193.0817,193.1883,9064.0
2023-10-16 13:05:00,199.31,199.78,199.31,199.78,2923.0,193.1883,193.6439,193.1883,193.6439,2923.0
2023-10-16 13:10:00,199.86,199.87,199.49,199.49,4724.0,193.7214,193.7311,193.3628,193.3628,4724.0
2023-10-16 13:15:00,199.4,199.47,199.18,199.18,1813.0,193.2756,193.3434,193.0623,193.0623,1813.0
2023-10-16 13:20:00,199.14,199.14,198.19,198.28,5804.0,193.0236,193.0236,192.1027,192.19,5804.0
2023-10-16 13:25:00,198.09,198.37,197.75,198.33,6170.0,192.0058,192.2772,191.6762,192.2384,6170.0
2023-10-16 13:30:00,198.39,198.62,198.26,198.53,2756.0,192.2966,192.5195,192.1706,192.4323,2756.0
2023-10-16 13:35:00,198.62,198.75,198.55,198.7,2566.0,192.5195,192.6455,192.4517,192.5971,2566.0
2023-10-16 13:40:00,198.75,198.81,198.66,198.78,3749.0,192.6455,192.7037,192.5583,192.6746,3749.0
2023-10-16 13:45:00,198.78,198.86,198.63,198.75,7880.0,192.6746,192.7522,192.5292,192.6455,7880.0
2023-10-16 13:50:00,198.77,198.8,198.57,198.69,10674.0,192.6649,192.694,192.4711,192.5874,10674.0
2023-10-16 13:55:00,198.77,198.86,198.74,198.78,1939.0,192.6649,192.7522,192.6358,192.6746,1939.0
2023-10-16 14:00:00,198.7,198.75,198.46,198.55,8266.0,192.5971,192.6455,192.3644,192.4517,8266.0
2023-10-16 14:05:00,198.55,198.93,198.55,198.89,3106.0,192.4517,192.82,192.4517,192.7812,3106.0
2023-10-16 14:10:00,198.88,199.08,198.73,198.78,4475.0,192.7715,192.9654,192.6261,192.6746,4475.0
2023-10-16 14:15:00,198.79,198.81,198.65,198.8,4340.0,192.6843,192.7037,192.5486,192.694,4340.0
2023-10-16 14:20:00,198.85,198.85,198.67,198.85,2132.0,192.7425,192.7425,192.568,192.7425,2132.0
2023-10-16 14:25:00,198.93,199.08,198.84,198.86,4241.0,192.82,192.9654,192.7328,192.7522,4241.0
2023-10-16 14:30:00,198.82,199.01,198.79,198.89,5054.0,192.7134,192.8975,192.6843,192.7812,5054.0
2023-10-16 14:35:00,199.03,199.03,198.6,198.62,2458.0,192.9169,192.9169,192.5001,192.5195,2458.0
2023-10-16 14:40:00,198.58,198.79,198.56,198.76,2707.0,192.4808,192.6843,192.4614,192.6552,2707.0
2023-10-16 14:45:00,198.78,198.8,198.65,198.66,2705.0,192.6746,192.694,192.5486,192.5583,2705.0
2023-10-16 14:50:00,198.68,198.89,198.68,198.88,2738.0,192.5777,192.7812,192.5777,192.7715,2738.0
2023-10-16 14:55:00,198.92,198.99,198.87,198.9,5309.0,192.8103,192.8782,192.7618,192.7909,5309.0
2023-10-16 15:00:00,198.99,199.06,198.78,199.06,3129.0,192.8782,192.946,192.6746,192.946,3129.0
2023-10-16 15:05:00,199.17,199.42,199.17,199.42,6085.0,193.0526,193.295,193.0526,193.295,6085.0
2023-10-16 15:10:00,199.42,199.61,199.29,199.32,8926.0,193.295,193.4791,193.1689,193.198,8926.0
2023-10-16 15:15:00,199.37,199.63,199.31,199.31,4833.0,193.2465,193.4985,193.1883,193.1883,4833.0
2023-10-16 15:20:00,199.37,199.55,199.37,199.49,9021.0,193.2465,193.421,193.2465,193.3628,9021.0
2023-10-16 15:25:00,199.49,199.68,199.49,199.65,5402.0,193.3628,193.547,193.3628,193.5179,5402.0
2023-10-16 15:30:00,199.7,199.72,199.45,199.63,9489.0,193.5664,193.5857,193.324,193.4985,9489.0
2023-10-16 15:35:00,199.65,199.74,199.55,199.72,9137.0,193.5179,193.6051,193.421,193.5857,9137.0
2023-10-16 15:40:00,199.77,199.95,199.6,199.74,12530.0,193.6342,193.8087,193.4694,193.6051,12530.0
2023-10-16 15:45:00,199.74,199.79,199.56,199.69,23741.0,193.6051,193.6536,193.4307,193.5567,23741.0
2023-10-16 15:50:00,199.65,200.12,199.39,200.04,68118.0,193.5179,193.9735,193.2659,193.8959,68118.0
2023-10-16 15:55:00,199.96,200.05,199.58,199.58,133186.0,193.8184,193.9056,193.45,193.45,133186.0
2023-10-17 09:30:00,196.92,197.38,196.01,196.5,27315.0,190.8717,191.3176,189.9897,190.4646,27315.0
2023-10-17 09:35:00,196.5,196.7,196.08,196.37,15978.0,190.4646,190.6585,190.0575,190.3386,15978.0
2023-10-17 09:40:00,196.37,196.9,195.54,196.83,20157.0,190.3386,190.8524,189.5341,190.7845,20157.0
2023-10-17 09:45:00,196.83,196.83,195.16,195.54,8878.0,190.7845,190.7845,189.1658,189.5341,8878.0
2023-10-17 09:50:00,195.55,195.67,194.49,194.9,7864.0,189.5438,189.6601,188.5164,188.9138,7864.0
2023-10-17 09:55:00,195.0,195.6,194.9,195.49,18378.0,189.0107,189.5923,188.9138,189.4857,18378.0
2023-10-17 10:00:00,195.4,195.48,194.46,194.63,9240.0,189.3984,189.476,188.4873,188.6521,9240.0
2023-10-17 10:05:00,194.64,196.0,194.64,196.0,4163.0,188.6618,189.98,188.6618,189.98,4163.0
2023-10-17 10:10:00,195.94,196.57,195.9,196.52,7041.0,189.9218,190.5325,189.8831,190.484,7041.0
2023-10-17 10:15:00,196.5,196.66,196.45,196.5,1026.0,190.4646,190.6197,190.4162,190.4646,1026.0
2023-10-17 10:20:00,196.54,197.22,196.54,197.06,3606.0,190.5034,191.1625,190.5034,191.0074,3606.0
2023-10-17 10:25:00,197.2,197.2,196.64,196.97,2927.0,191.1431,191.1431,190.6003,190.9202,2927.0
2023-10-17 10:30:00,197.07,197.31,196.88,197.3,4733.0,191.0171,191.2498,190.833,191.2401,4733.0
2023-10-17 10:35:00,197.47,198.14,197.45,197.71,3106.0,191.4048,192.0543,191.3855,191.6375,3106.0
2023-10-17 10:40:00,197.83,197.83,197.38,197.45,2338.0,191.7538,191.7538,191.3176,191.3855,2338.0
2023-10-17 10:45:00,197.49,197.8,197.4,197.65,3334.0,191.4242,191.7247,191.337,191.5793,3334.0
2023-10-17 10:50:00,197.8,197.97,197.66,197.77,2900.0,191.7247,191.8895,191.589,191.6956,2900.0
2023-10-17 10:55:00,198.04,198.2,197.97,197.97,1978.0,191.9573,192.1124,191.8895,191.8895,1978.0
2023-10-17 11:00:00,197.93,198.1,197.68,197.73,1700.0,191.8507,192.0155,191.6084,191.6569,1700.0
2023-10-17 11:05:00,197.86,197.86,197.4,197.41,2930.0,191.7829,191.7829,191.337,191.3467,2930.0
2023-10-17 11:10:00,197.5,197.93,197.5,197.64,4437.0,191.4339,191.8507,191.4339,191.5696,4437.0
2023-10-17 11:15:00,197.91,198.22,197.65,198.11,2194.0,191.8313,192.1318,191.5793,192.0252,2194.0
2023-10-17 11:20:00,198.46,198.46,197.92,198.13,4565.0,192.3644,192.3644,191.841,192.0446,4565.0
2023-10-17 11:25:00,198.1,198.63,197.99,198.48,16649.0,192.0155,192.5292,191.9089,192.3838,16649.0
2023-10-17 11:30:00,198.4,199.34,198.4,199.34,14596.0,192.3063,193.2174,192.3063,193.2174,14596.0
2023-10-17 11:35:00,199.37,199.95,199.25,199.25,37333.0,193.2465,193.8087,193.1302,193.1302,37333.0
2023-10-17 11:40:00,199.24,199.77,199.16,199.63,5947.0,193.1205,193.6342,193.0429,193.4985,5947.0
2023-10-17 11:45:00,199.96,200.24,199.7,200.14,4930.0,193.8184,194.0898,193.5664,193.9928,4930.0
2023-10-17 11:50:00,200.14,200.22,199.34,199.39,11970.0,193.9928,194.0704,193.2174,193.2659,11970.0
2023-10-17 11:55:00,199.42,199.85,199.36,199.81,6126.0,193.295,193.7117,193.2368,193.673,6126.0
2023-10-17 12:00:00,199.78,199.93,199.49,199.5,10329.0,193.6439,193.7893,193.3628,193.3725,10329.0
2023-10-17 12:05:00,199.42,199.6,199.41,199.55,3200.0,193.295,193.4694,193.2853,193.421,3200.0
2023-10-17 12:10:00,199.56,199.82,199.38,199.62,12514.0,193.4307,193.6827,193.2562,193.4888,12514.0
2023-10-17 12:15:00,199.65,199.65,199.46,199.47,2448.0,193.5179,193.5179,193.3337,193.3434,2448.0
2023-10-17 12:20:00,199.53,199.77,199.5,199.72,6705.0,193.4016,193.6342,193.3725,193.5857,6705.0
2023-10-17 12:25:00,199.66,199.79,199.57,199.75,7314.0,193.5276,193.6536,193.4403,193.6148,7314.0
2023-10-17 12:30:00,199.77,199.77,199.38,199.52,6668.0,193.6342,193.6342,193.2562,193.3919,6668.0
2023-10-17 12:35:00,199.34,199.46,199.18,199.34,17335.0,193.2174,193.3337,193.0623,193.2174,17335.0
2023-10-17 12:40:00,199.33,199.33,198.76,198.84,2013.0,193.2077,193.2077,192.6552,192.7328,2013.0
2023-10-17 12:45:00,198.74,198.74,198.26,198.56,6096.0,192.6358,192.6358,192.1706,192.4614,6096.0
2023-10-17 12:50:00,198.56,198.77,198.55,198.73,800.0,192.4614,192.6649,192.4517,192.6261,800.0
2023-10-17 12:55:00,198.74,198.74,198.26,198.37,7779.0,192.6358,192.6358,192.1706,192.2772,7779.0
2023-10-17 13:00:00,198.3,198.42,198.07,198.08,2700.0,192.2094,192.3257,191.9864,191.9961,2700.0
2023-10-17 13:05:00,198.26,198.26,197.82,197.94,3387.0,192.1706,192.1706,191.7441,191.8604,3387.0
2023-10-17 13:10:00,197.99,198.31,197.99,198.06,4097.0,191.9089,192.219,191.9089,191.9767,4097.0
2023-10-17 13:15:00,197.98,198.25,197.98,198.12,1658.0,191.8992,192.1609,191.8992,192.0349,1658.0
2023-10-17 13:20:00,198.03,198.12,197.92,197.92,966.0,191.9476,192.0349,191.841,191.841,966.0
2023-10-17 13:25:00,197.82,198.03,197.82,197.91,1775.0,191.7441,191.9476,191.7441,191.8313,1775.0
2023-10-17 13:30:00,197.84,197.85,197.47,197.68,3631.0,191.7635,191.7732,191.4048,191.6084,3631.0
2023-10-17 13:35:00,197.75,197.75,197.51,197.62,1127.0,191.6762,191.6762,191.4436,191.5502,1127.0
2023-10-17 13:40:00,197.65,197.79,197.58,197.75,2659.0,191.5793,191.715,191.5115,191.6762,2659.0
2023-10-17 13:45:00,197.8,197.92,197.58,197.92,3131.0,191.7247,191.841,191.5115,191.841,3131.0
2023-10-17 13:50:00,198.0,198.08,197.36,197.38,5069.0,191.9186,191.9961,191.2982,191.3176,5069.0
2023-10-17 13:55:00,197.26,197.31,196.91,196.92,10785.0,191.2013,191.2498,190.862,190.8717,10785.0
2023-10-17 14:00:00,196.88,197.01,196.7,196.79,3986.0,190.833,190.959,190.6585,190.7457,3986.0
2023-10-17 14:05:00,196.87,197.17,196.87,197.17,5024.0,190.8233,191.1141,190.8233,191.1141,5024.0
2023-10-17 14:10:00,197.09,197.11,196.87,196.88,4343.0,191.0365,191.0559,190.8233,190.833,4343.0
2023-10-17 14:15:00,196.94,197.27,196.87,196.87,3514.0,190.8911,191.211,190.8233,190.8233,3514.0
2023-10-17 14:20:00,197.02,197.38,197.01,197.2,2641.0,190.9687,191.3176,190.959,191.1431,2641.0
2023-10-17 14:25:00,197.22,197.49,197.16,197.31,2971.0,191.1625,191.4242,191.1044,191.2498,2971.0
2023-10-17 14:30:00,197.34,197.51,197.2,197.5,1721.0,191.2788,191.4436,191.1431,191.4339,1721.0
2023-10-17 14:35:00,197.42,197.69,197.33,197.57,3414.0,191.3564,191.6181,191.2691,191.5018,3414.0
2023-10-17 14:40:00,197.63,197.8,197.62,197.69,4256.0,191.5599,191.7247,191.5502,191.6181,4256.0
2023-10-17 14:45:00,197.82,197.82,197.48,197.68,2222.0,191.7441,191.7441,191.4145,191.6084,2222.0
2023-10-17 14:50:00,197.54,197.54,196.83,196.93,3061.0,191.4727,191.4727,190.7845,190.8814,3061.0
2023-10-17 14:55:00,196.77,197.08,196.77,196.87,2709.0,190.7263,191.0268,190.7263,190.8233,2709.0
2023-10-17 15:00:00,196.85,196.95,196.71,196.81,1981.0,190.8039,190.9008,190.6682,190.7651,1981.0
2023-10-17 15:05:00,196.82,197.03,196.53,196.89,4397.0,190.7748,190.9784,190.4937,190.8427,4397.0
2023-10-17 15:10:00,196.85,196.85,196.63,196.77,5007.0,190.8039,190.8039,190.5906,190.7263,5007.0
2023-10-17 15:15:00,196.77,196.96,196.63,196.95,7808.0,190.7263,190.9105,190.5906,190.9008,7808.0
2023-10-17 15:20:00,196.95,197.15,196.73,196.77,13113.0,190.9008,191.0947,190.6876,190.7263,13113.0
2023-10-17 15:25:00,196.85,197.22,196.78,197.01,5740.0,190.8039,191.1625,190.736,190.959,5740.0
2023-10-17 15:30:00,197.08,197.13,196.75,196.8,5899.0,191.0268,191.0753,190.707,190.7554,5899.0
2023-10-17 15:35:00,196.83,197.2,196.83,197.03,11024.0,190.7845,191.1431,190.7845,190.9784,11024.0
2023-10-17 15:40:00,197.03,197.12,196.76,196.77,15651.0,190.9784,191.0656,190.7167,190.7263,15651.0
2023-10-17 15:45:00,196.77,197.02,196.77,196.97,13502.0,190.7263,190.9687,190.7263,190.9202,13502.0
2023-10-17 15:50:00,196.94,197.29,196.88,197.28,22646.0,190.8911,191.2304,190.833,191.2207,22646.0
2023-10-17 15:55:00,197.34,197.74,197.34,197.72,68810.0,191.2788,191.6666,191.2788,191.6472,68810.0
2023-10-18 09:30:00,194.5,195.62,193.57,194.63,21905.0,188.5261,189.6117,187.6246,188.6521,21905.0
2023-10-18 09:35:00,194.69,195.04,193.16,194.09,6343.0,188.7102,189.0495,187.2272,188.1287,6343.0
2023-10-18 09:40:00,193.62,193.62,192.29,192.42,10532.0,187.6731,187.6731,186.3839,186.51,10532.0
2023-10-18 09:45:00,192.22,192.75,191.56,191.62,15100.0,186.3161,186.8298,185.6764,185.7345,15100.0
2023-10-18 09:50:00,191.72,192.03,190.8,191.13,31916.0,185.8315,186.1319,184.9397,185.2596,31916.0
2023-10-18 09:55:00,190.93,191.86,190.67,191.73,24255.0,185.0657,185.9672,184.8137,185.8411,24255.0
2023-10-18 10:00:00,191.62,191.62,190.6,191.14,10520.0,185.7345,185.7345,184.7459,185.2693,10520.0
2023-10-18 10:05:00,191.05,192.1,191.04,191.57,12514.0,185.182,186.1998,185.1723,185.6861,12514.0
2023-10-18 10:10:00,191.67,191.96,191.29,191.52,14914.0,185.783,186.0641,185.4147,185.6376,14914.0
2023-10-18 10:15:00,191.53,193.17,191.33,193.01,45087.0,185.6473,187.2369,185.4534,187.0818,45087.0
2023-10-18 10:20:00,193.13,193.73,193.0,193.37,9347.0,187.1981,187.7797,187.0721,187.4308,9347.0
2023-10-18 10:25:00,193.55,193.55,192.74,192.75,4618.0,187.6052,187.6052,186.8201,186.8298,4618.0
2023-10-18 10:30:00,192.7,192.73,191.9,191.98,7739.0,186.7814,186.8104,186.0059,186.0835,7739.0
2023-10-18 10:35:00,191.99,192.0,191.39,191.95,4723.0,186.0932,186.1029,185.5116,186.0544,4723.0
2023-10-18 10:40:00,191.9,192.78,191.66,192.64,7272.0,186.0059,186.8589,185.7733,186.7232,7272.0
2023-10-18 10:45:00,192.64,193.05,192.63,192.86,3863.0,186.7232,187.1206,186.7135,186.9364,3863.0
2023-10-18 10:50:00,192.78,192.97,192.58,192.87,2300.0,186.8589,187.0431,186.665,186.9461,2300.0
2023-10-18 10:55:00,192.98,193.14,192.73,192.73,4096.0,187.0528,187.2078,186.8104,186.8104,4096.0
2023-10-18 11:00:00,192.77,193.41,192.42,192.98,11046.0,186.8492,187.4695,186.51,187.0528,11046.0
2023-10-18 11:05:00,192.97,192.98,192.37,192.46,3927.0,187.0431,187.0528,186.4615,186.5487,3927.0
2023-10-18 11:10:00,192.57,193.27,192.5,193.24,6753.0,186.6553,187.3338,186.5875,187.3048,6753.0
2023-10-18 11:15:00,193.24,193.8,193.21,193.8,5201.0,187.3048,187.8476,187.2757,187.8476,5201.0
2023-10-18 11:20:00,193.68,193.75,193.4,193.4,7169.0,187.7313,187.7991,187.4599,187.4599,7169.0
2023-10-18 11:25:00,193.49,194.33,193.49,193.8,6200.0,187.5471,188.3613,187.5471,187.8476,6200.0
2023-10-18 11:30:00,193.82,194.33,193.71,193.92,10260.0,187.867,188.3613,187.7603,187.9639,10260.0
2023-10-18 11:35:00,193.88,194.1,193.67,193.88,4566.0,187.9251,188.1384,187.7216,187.9251,4566.0
2023-10-18 11:40:00,193.89,194.23,193.77,193.92,3112.0,187.9348,188.2644,187.8185,187.9639,3112.0
2023-10-18 11:45:00,193.48,193.48,193.17,193.17,2200.0,187.5374,187.5374,187.2369,187.2369,2200.0
2023-10-18 11:50:00,193.28,193.4,193.0,193.13,9924.0,187.3435,187.4599,187.0721,187.1981,9924.0
2023-10-18 11:55:00,193.13,193.4,192.7,192.7,3900.0,187.1981,187.4599,186.7814,186.7814,3900.0
2023-10-18 12:00:00,192.83,193.6,192.69,193.6,3872.0,186.9074,187.6537,186.7717,187.6537,3872.0
2023-10-18 12:05:00,193.63,193.66,193.24,193.61,2615.0,187.6828,187.7119,187.3048,187.6634,2615.0
2023-10-18 12:10:00,193.79,193.85,193.34,193.34,2474.0,187.8379,187.896,187.4017,187.4017,2474.0
2023-10-18 12:15:00,193.23,193.31,193.0,193.02,2283.0,187.2951,187.3726,187.0721,187.0915,2283.0
2023-10-18 12:20:00,192.92,193.02,192.81,192.94,1760.0,186.9946,187.0915,186.888,187.014,1760.0
2023-10-18 12:25:00,192.82,193.09,192.8,193.05,3100.0,186.8977,187.1594,186.8783,187.1206,3100.0
2023-10-18 12:30:00,193.03,193.2,192.99,193.08,1733.0,187.1012,187.266,187.0624,187.1497,1733.0
2023-10-18 12:35:00,193.02,193.27,192.94,192.96,1852.0,187.0915,187.3338,187.014,187.0334,1852.0
2023-10-18 12:40:00,193.02,193.35,192.89,193.28,2555.0,187.0915,187.4114,186.9655,187.3435,2555.0
2023-10-18 12:45:00,193.33,193.33,193.0,193.0,1564.0,187.392,187.392,187.0721,187.0721,1564.0
2023-10-18 12:50:00,192.77,192.87,192.66,192.67,3026.0,186.8492,186.9461,186.7426,186.7523,3026.0
2023-10-18 12:55:00,192.7,192.92,192.68,192.86,3491.0,186.7814,186.9946,186.762,186.9364,3491.0
2023-10-18 13:00:00,192.77,193.63,192.65,193.63,4578.0,186.8492,187.6828,186.7329,187.6828,4578.0
2023-10-18 13:05:00,193.69,193.79,193.45,193.79,2100.0,187.7409,187.8379,187.5083,187.8379,2100.0
2023-10-18 13:10:00,193.64,194.1,193.46,193.97,3955.0,187.6925,188.1384,187.518,188.0123,3955.0
2023-10-18 13:15:00,194.04,194.04,193.88,193.91,1626.0,188.0802,188.0802,187.9251,187.9542,1626.0
2023-10-18 13:20:00,193.85,194.18,193.83,193.98,2687.0,187.896,188.2159,187.8766,188.022,2687.0
2023-10-18 13:25:00,194.0,194.12,193.92,193.93,1501.0,188.0414,188.1577,187.9639,187.9736,1501.0
2023-10-18 13:30:00,193.99,194.01,193.39,193.57,2721.0,188.0317,188.0511,187.4502,187.6246,2721.0
2023-10-18 13:35:00,193.44,193.45,192.76,192.86,3023.0,187.4986,187.5083,186.8395,186.9364,3023.0
2023-10-18 13:40:00,192.92,193.25,192.89,193.25,2827.0,186.9946,187.3145,186.9655,187.3145,2827.0
2023-10-18 13:45:00,193.1,193.18,192.81,193.13,2200.0,187.1691,187.2466,186.888,187.1981,2200.0
2023-10-18 13:50:00,193.39,193.51,193.16,193.33,2345.0,187.4502,187.5665,187.2272,187.392,2345.0
2023-10-18 13:55:00,193.29,194.01,193.29,193.77,1540.0,187.3532,188.0511,187.3532,187.8185,1540.0
2023-10-18 14:00:00,193.75,193.75,193.34,193.63,2118.0,187.7991,187.7991,187.4017,187.6828,2118.0
2023-10-18 14:05:00,193.66,194.27,193.43,193.94,6895.0,187.7119,188.3031,187.4889,187.9833,6895.0
2023-10-18 14:10:00,193.74,193.86,193.46,193.61,1874.0,187.7894,187.9057,187.518,187.6634,1874.0
2023-10-18 14:15:00,193.47,193.62,193.33,193.37,6231.0,187.5277,187.6731,187.392,187.4308,6231.0
2023-10-18 14:20:00,193.51,193.69,193.43,193.66,1115.0,187.5665,187.7409,187.4889,187.7119,1115.0
2023-10-18 14:25:00,193.59,193.93,193.34,193.93,2000.0,187.644,187.9736,187.4017,187.9736,2000.0
2023-10-18 14:30:00,193.81,194.07,193.3,193.37,8545.0,187.8573,188.1093,187.3629,187.4308,8545.0
2023-10-18 14:35:00,193.45,193.57,193.26,193.45,3517.0,187.5083,187.6246,187.3242,187.5083,3517.0
2023-10-18 14:40:00,193.42,193.42,193.14,193.25,4818.0,187.4792,187.4792,187.2078,187.3145,4818.0
2023-10-18 14:45:00,193.27,193.51,193.14,193.29,4266.0,187.3338,187.5665,187.2078,187.3532,4266.0
2023-10-18 14:50:00,193.22,193.24,192.85,193.09,5801.0,187.2854,187.3048,186.9267,187.1594,5801.0
2023-10-18 14:55:00,193.13,193.2,192.95,193.12,6382.0,187.1981,187.266,187.0237,187.1885,6382.0
2023-10-18 15:00:00,193.08,193.18,192.6,192.62,14407.0,187.1497,187.2466,186.6844,186.7038,14407.0
2023-10-18 15:05:00,192.58,192.66,192.07,192.07,16914.0,186.665,186.7426,186.1707,186.1707,16914.0
2023-10-18 15:10:00,192.13,192.24,191.77,191.84,19937.0,186.2289,186.3355,185.8799,185.9478,19937.0
2023-10-18 15:15:00,191.91,192.12,191.77,191.86,19987.0,186.0156,186.2192,185.8799,185.9672,19987.0
2023-10-18 15:20:00,191.91,192.35,191.88,192.27,19716.0,186.0156,186.4421,185.9865,186.3646,19716.0
2023-10-18 15:25:00,192.27,192.43,192.18,192.32,11348.0,186.3646,186.5196,186.2773,186.413,11348.0
2023-10-18 15:30:00,192.36,192.52,192.12,192.52,12398.0,186.4518,186.6069,186.2192,186.6069,12398.0
2023-10-18 15:35:00,192.53,192.76,192.46,192.53,13887.0,186.6166,186.8395,186.5487,186.6166,13887.0
2023-10-18 15:40:00,192.51,192.82,192.43,192.5,17592.0,186.5972,186.8977,186.5196,186.5875,17592.0
2023-10-18 15:45:00,192.45,192.45,191.95,192.09,20607.0,186.539,186.539,186.0544,186.1901,20607.0
2023-10-18 15:50:00,192.13,192.88,192.08,192.88,40278.0,186.2289,186.9558,186.1804,186.9558,40278.0
2023-10-18 15:55:00,192.94,193.29,192.91,193.24,105068.0,187.014,187.3532,186.9849,187.3048,105068.0
2023-10-19 09:30:00,193.84,194.05,191.13,191.39,36905.0,187.8863,188.0899,185.2596,185.5116,36905.0
2023-10-19 09:35:00,191.22,191.37,190.26,190.58,8223.0,185.3468,185.4922,184.4163,184.7265,8223.0
2023-10-19 09:40:00,190.54,190.69,189.33,189.98,27351.0,184.6877,184.8331,183.5149,184.1449,27351.0
2023-10-19 09:45:00,190.05,190.25,188.54,189.01,21780.0,184.2127,184.4066,182.7491,183.2047,21780.0
2023-10-19 09:50:00,188.86,190.23,188.36,190.01,57043.0,183.0593,184.3872,182.5747,184.174,57043.0
2023-10-19 09:55:00,190.01,190.2,189.53,189.79,32741.0,184.174,184.3581,183.7087,183.9607,32741.0
2023-10-19 10:00:00,189.79,190.68,189.65,189.93,42600.0,183.9607,184.8234,183.825,184.0964,42600.0
2023-10-19 10:05:00,189.94,190.66,189.91,190.36,41669.0,184.1061,184.804,184.077,184.5132,41669.0
2023-10-19 10:10:00,190.45,192.15,190.4,191.92,54644.0,184.6005,186.2482,184.552,186.0253,54644.0
2023-10-19 10:15:00,191.8,191.8,190.77,190.91,16919.0,185.909,185.909,184.9106,185.0463,16919.0
2023-10-19 10:20:00,190.91,191.09,190.55,190.66,22342.0,185.0463,185.2208,184.6974,184.804,22342.0
2023-10-19 10:25:00,190.66,190.73,189.36,189.36,21056.0,184.804,184.8719,183.5439,183.5439,21056.0
2023-10-19 10:30:00,189.37,189.88,189.35,189.72,13726.0,183.5536,184.048,183.5342,183.8929,13726.0
2023-10-19 10:35:00,189.75,190.39,189.75,190.25,17071.0,183.922,184.5423,183.922,184.4066,17071.0
2023-10-19 10:40:00,190.32,190.64,189.78,190.17,10394.0,184.4745,184.7846,183.951,184.3291,10394.0
2023-10-19 10:45:00,190.18,190.31,190.03,190.24,17766.0,184.3388,184.4648,184.1934,184.3969,17766.0
2023-10-19 10:50:00,190.26,190.54,190.02,190.27,35292.0,184.4163,184.6877,184.1837,184.426,35292.0
2023-10-19 10:55:00,190.27,190.67,190.17,190.18,27137.0,184.426,184.8137,184.3291,184.3388,27137.0
2023-10-19 11:00:00,190.18,190.63,189.93,190.38,16589.0,184.3388,184.7749,184.0964,184.5326,16589.0
2023-10-19 11:05:00,190.54,190.66,190.11,190.3,10796.0,184.6877,184.804,184.2709,184.4551,10796.0
2023-10-19 11:10:00,190.45,190.62,190.25,190.25,8697.0,184.6005,184.7652,184.4066,184.4066,8697.0
2023-10-19 11:15:00,190.17,190.22,189.57,189.72,6050.0,184.3291,184.3775,183.7475,183.8929,6050.0
2023-10-19 11:20:00,189.53,189.83,189.37,189.64,14945.0,183.7087,183.9995,183.5536,183.8153,14945.0
2023-10-19 11:25:00,189.75,189.86,189.45,189.85,8308.0,183.922,184.0286,183.6312,184.0189,8308.0
2023-10-19 11:30:00,189.91,190.19,189.8,190.09,10618.0,184.077,184.3484,183.9704,184.2515,10618.0
2023-10-19 11:35:00,190.1,190.37,189.93,189.93,10000.0,184.2612,184.5229,184.0964,184.0964,10000.0
2023-10-19 11:40:00,190.01,190.15,189.89,190.12,6529.0,184.174,184.3097,184.0577,184.2806,6529.0
2023-10-19 11:45:00,190.2,190.47,190.08,190.43,9025.0,184.3581,184.6198,184.2418,184.5811,9025.0
2023-10-19 11:50:00,190.37,190.46,190.17,190.17,7921.0,184.5229,184.6102,184.3291,184.3291,7921.0
2023-10-19 11:55:00,190.16,190.17,189.77,189.78,5590.0,184.3194,184.3291,183.9413,183.951,5590.0
2023-10-19 12:00:00,189.72,191.69,189.28,190.96,25020.0,183.8929,185.8024,183.4664,185.0948,25020.0
2023-10-19 12:05:00,191.08,191.09,190.23,190.32,9655.0,185.2111,185.2208,184.3872,184.4745,9655.0
2023-10-19 12:10:00,190.05,190.17,189.79,189.79,6093.0,184.2127,184.3291,183.9607,183.9607,6093.0
2023-10-19 12:15:00,189.78,190.81,189.68,190.71,6653.0,183.951,184.9494,183.8541,184.8525,6653.0
2023-10-19 12:20:00,190.8,191.54,190.8,191.42,6810.0,184.9397,185.657,184.9397,185.5407,6810.0
2023-10-19 12:25:00,190.92,190.92,189.71,189.91,6225.0,185.056,185.056,183.8832,184.077,6225.0
2023-10-19 12:30:00,189.92,190.06,188.65,188.74,10157.0,184.0867,184.2224,182.8557,182.943,10157.0
2023-10-19 12:35:00,188.76,188.76,188.31,188.6,13258.0,182.9624,182.9624,182.5262,182.8073,13258.0
2023-10-19 12:40:00,188.7,189.42,188.6,189.11,11668.0,182.9042,183.6021,182.8073,183.3016,11668.0
2023-10-19 12:45:00,189.09,190.0,188.97,190.0,10890.0,183.2822,184.1643,183.1659,184.1643,10890.0
2023-10-19 12:50:00,190.21,190.65,189.79,190.6,16833.0,184.3678,184.7943,183.9607,184.7459,16833.0
2023-10-19 12:55:00,190.63,191.0,190.14,190.9,15331.0,184.7749,185.1336,184.3,185.0366,15331.0
2023-10-19 13:00:00,190.94,191.4,190.8,190.8,15616.0,185.0754,185.5213,184.9397,184.9397,15616.0
2023-10-19 13:05:00,190.93,191.65,190.85,191.37,13676.0,185.0657,185.7636,184.9882,185.4922,13676.0
2023-10-19 13:10:00,191.22,191.6,190.99,190.99,10635.0,185.3468,185.7151,185.1239,185.1239,10635.0
2023-10-19 13:15:00,191.01,191.2,190.58,190.97,4680.0,185.1433,185.3274,184.7265,185.1045,4680.0
2023-10-19 13:20:00,190.96,190.97,190.43,190.56,5065.0,185.0948,185.1045,184.5811,184.7071,5065.0
2023-10-19 13:25:00,190.49,190.83,190.22,190.57,10096.0,184.6392,184.9688,184.3775,184.7168,10096.0
2023-10-19 13:30:00,190.7,190.98,190.09,190.27,9576.0,184.8428,185.1142,184.2515,184.426,9576.0
2023-10-19 13:35:00,190.2,190.2,189.28,189.46,11110.0,184.3581,184.3581,183.4664,183.6409,11110.0
2023-10-19 13:40:00,189.35,189.37,189.05,189.2,6912.0,183.5342,183.5536,183.2435,183.3889,6912.0
2023-10-19 13:45:00,189.11,189.33,189.1,189.23,9667.0,183.3016,183.5149,183.2919,183.4179,9667.0
2023-10-19 13:50:00,189.19,189.59,189.18,189.37,10330.0,183.3792,183.7669,183.3695,183.5536,10330.0
2023-10-19 13:55:00,189.37,189.99,189.31,189.52,14990.0,183.5536,184.1546,183.4955,183.699,14990.0
2023-10-19 14:00:00,189.48,189.85,189.24,189.54,25511.0,183.6603,184.0189,183.4276,183.7184,25511.0
2023-10-19 14:05:00,189.39,189.71,189.26,189.42,6559.0,183.573,183.8832,183.447,183.6021,6559.0
2023-10-19 14:10:00,189.57,189.88,189.57,189.64,5963.0,183.7475,184.048,183.7475,183.8153,5963.0
2023-10-19 14:15:00,189.63,189.81,189.42,189.69,5376.0,183.8056,183.9801,183.6021,183.8638,5376.0
2023-10-19 14:20:00,189.77,190.0,189.43,189.63,9193.0,183.9413,184.1643,183.6118,183.8056,9193.0
2023-10-19 14:25:00,189.69,189.89,189.47,189.51,7450.0,183.8638,184.0577,183.6506,183.6893,7450.0
2023-10-19 14:30:00,189.49,189.49,188.67,188.69,6002.0,183.6699,183.6699,182.8751,182.8945,6002.0
2023-10-19 14:35:00,188.63,188.69,188.4,188.69,17430.0,182.8364,182.8945,182.6134,182.8945,17430.0
2023-10-19 14:40:00,188.64,188.64,188.19,188.27,9098.0,182.8461,182.8461,182.4099,182.4874,9098.0
2023-10-19 14:45:00,188.26,188.44,188.17,188.43,6418.0,182.4777,182.6522,182.3905,182.6425,6418.0
2023-10-19 14:50:00,188.4,188.7,188.27,188.41,10317.0,182.6134,182.9042,182.4874,182.6231,10317.0
2023-10-19 14:55:00,188.43,188.83,188.22,188.43,10957.0,182.6425,183.0302,182.439,182.6425,10957.0
2023-10-19 15:00:00,188.42,189.16,188.41,188.97,22690.0,182.6328,183.3501,182.6231,183.1659,22690.0
2023-10-19 15:05:00,189.03,189.22,188.3,188.3,23744.0,183.2241,183.4082,182.5165,182.5165,23744.0
2023-10-19 15:10:00,188.38,188.63,188.21,188.28,15888.0,182.594,182.8364,182.4293,182.4971,15888.0
2023-10-19 15:15:00,188.27,188.4,188.0,188.24,13647.0,182.4874,182.6134,182.2257,182.4583,13647.0
2023-10-19 15:20:00,188.28,188.41,187.92,188.14,17520.0,182.4971,182.6231,182.1482,182.3614,17520.0
2023-10-19 15:25:00,188.17,188.28,187.94,188.16,18595.0,182.3905,182.4971,182.1676,182.3808,18595.0
2023-10-19 15:30:00,188.18,188.3,187.89,188.3,17690.0,182.4002,182.5165,182.1191,182.5165,17690.0
2023-10-19 15:35:00,188.31,188.31,187.84,187.84,16722.0,182.5262,182.5262,182.0706,182.0706,16722.0
2023-10-19 15:40:00,187.83,187.86,187.1,187.27,19407.0,182.0609,182.09,181.3534,181.5181,19407.0
2023-10-19 15:45:00,187.25,187.91,187.2,187.91,26398.0,181.4987,182.1385,181.4503,182.1385,26398.0
2023-10-19 15:50:00,188.0,188.29,187.8,187.81,66142.0,182.2257,182.5068,182.0319,182.0415,66142.0
2023-10-19 15:55:00,187.8,188.02,187.6,187.84,143075.0,182.0319,182.2451,181.838,182.0706,143075.0
2023-10-20 09:30:00,187.62,188.53,186.37,188.11,115542.0,181.8574,182.7394,180.6458,182.3323,115542.0
2023-10-20 09:35:00,187.59,188.1,187.36,188.07,15028.0,181.8283,182.3226,181.6054,182.2936,15028.0
2023-10-20 09:40:00,187.93,188.21,187.11,187.13,22266.0,182.1579,182.4293,181.363,181.3824,22266.0
2023-10-20 09:45:00,187.0,188.11,186.99,187.89,25823.0,181.2564,182.3323,181.2467,182.1191,25823.0
2023-10-20 09:50:00,187.64,187.64,187.06,187.38,8409.0,181.8768,181.8768,181.3146,181.6248,8409.0
2023-10-20 09:55:00,187.49,187.96,186.84,187.05,11708.0,181.7314,182.1869,181.1013,181.3049,11708.0
2023-10-20 10:00:00,187.05,187.31,186.58,186.84,10273.0,181.3049,181.5569,180.8493,181.1013,10273.0
2023-10-20 10:05:00,186.93,186.93,186.28,186.67,9314.0,181.1886,181.1886,180.5585,180.9366,9314.0
2023-10-20 10:10:00,186.74,186.8,186.14,186.14,10603.0,181.0044,181.0626,180.4228,180.4228,10603.0
2023-10-20 10:15:00,186.18,186.35,185.81,185.99,20656.0,180.4616,180.6264,180.103,180.2774,20656.0
2023-10-20 10:20:00,185.96,186.2,185.7,185.7,6979.0,180.2484,180.481,179.9964,179.9964,6979.0
2023-10-20 10:25:00,185.79,185.95,185.59,185.77,7108.0,180.0836,180.2387,179.8897,180.0642,7108.0
2023-10-20 10:30:00,185.76,185.95,185.27,185.87,10394.0,180.0545,180.2387,179.5796,180.1611,10394.0
2023-10-20 10:35:00,185.92,185.98,185.51,185.7,8985.0,180.2096,180.2678,179.8122,179.9964,8985.0
2023-10-20 10:40:00,185.7,185.99,185.5,185.5,12233.0,179.9964,180.2774,179.8025,179.8025,12233.0
2023-10-20 10:45:00,185.45,185.69,185.24,185.36,6900.0,179.754,179.9867,179.5505,179.6668,6900.0
2023-10-20 10:50:00,185.33,185.33,184.65,184.75,18490.0,179.6377,179.6377,178.9786,179.0755,18490.0
2023-10-20 10:55:00,184.68,184.91,184.56,184.61,13185.0,179.0077,179.2306,178.8914,178.9398,13185.0
2023-10-20 11:00:00,184.54,185.01,184.44,184.59,10165.0,178.872,179.3275,178.7751,178.9204,10165.0
2023-10-20 11:05:00,184.7,184.97,184.64,184.67,7094.0,179.0271,179.2888,178.9689,178.998,7094.0
2023-10-20 11:10:00,184.71,184.85,184.45,184.84,3664.0,179.0368,179.1725,178.7847,179.1628,3664.0
2023-10-20 11:15:00,184.84,185.06,184.39,184.53,6745.0,179.1628,179.376,178.7266,178.8623,6745.0
2023-10-20 11:20:00,184.56,185.02,184.54,185.02,9866.0,178.8914,179.3372,178.872,179.3372,9866.0
2023-10-20 11:25:00,184.96,185.05,184.69,185.05,10272.0,179.2791,179.3663,179.0174,179.3663,10272.0
2023-10-20 11:30:00,185.06,185.38,185.05,185.32,7395.0,179.376,179.6862,179.3663,179.628,7395.0
2023-10-20 11:35:00,185.34,185.88,185.34,185.72,8390.0,179.6474,180.1708,179.6474,180.0157,8390.0
2023-10-20 11:40:00,185.71,185.91,185.68,185.68,5270.0,180.006,180.1999,179.977,179.977,5270.0
2023-10-20 11:45:00,185.82,186.19,185.71,186.17,8611.0,180.1127,180.4713,180.006,180.4519,8611.0
2023-10-20 11:50:00,186.25,186.37,185.95,186.0,7957.0,180.5295,180.6458,180.2387,180.2871,7957.0
2023-10-20 11:55:00,186.15,186.29,186.04,186.04,5198.0,180.4325,180.5682,180.3259,180.3259,5198.0
2023-10-20 12:00:00,185.99,186.01,185.74,185.89,3919.0,180.2774,180.2968,180.0351,180.1805,3919.0
2023-10-20 12:05:00,185.89,185.96,185.72,185.73,3503.0,180.1805,180.2484,180.0157,180.0254,3503.0
2023-10-20 12:10:00,185.68,185.86,185.61,185.79,2513.0,179.977,180.1514,179.9091,180.0836,2513.0
2023-10-20 12:15:00,185.69,185.92,185.57,185.84,6764.0,179.9867,180.2096,179.8703,180.1321,6764.0
2023-10-20 12:20:00,185.85,186.31,185.68,186.18,9736.0,180.1417,180.5876,179.977,180.4616,9736.0
2023-10-20 12:25:00,186.12,186.12,185.78,185.78,3023.0,180.4035,180.4035,180.0739,180.0739,3023.0
2023-10-20 12:30:00,185.81,186.1,185.8,186.08,5793.0,180.103,180.3841,180.0933,180.3647,5793.0
2023-10-20 12:35:00,186.11,186.26,185.99,186.02,3236.0,180.3938,180.5392,180.2774,180.3065,3236.0
2023-10-20 12:40:00,186.0,186.05,185.74,185.77,2500.0,180.2871,180.3356,180.0351,180.0642,2500.0
2023-10-20 12:45:00,185.8,186.4,185.8,186.4,7332.0,180.0933,180.6749,180.0933,180.6749,7332.0
2023-10-20 12:50:00,186.4,186.48,186.26,186.26,7272.0,180.6749,180.7524,180.5392,180.5392,7272.0
2023-10-20 12:55:00,186.28,186.7,186.22,186.61,4395.0,180.5585,180.9656,180.5004,180.8784,4395.0
2023-10-20 13:00:00,186.69,186.69,186.39,186.39,3645.0,180.9559,180.9559,180.6652,180.6652,3645.0
2023-10-20 13:05:00,186.39,186.46,186.06,186.09,3359.0,180.6652,180.733,180.3453,180.3744,3359.0
2023-10-20 13:10:00,186.11,186.26,186.07,186.25,3965.0,180.3938,180.5392,180.355,180.5295,3965.0
2023-10-20 13:15:00,186.17,187.34,186.11,187.27,9117.0,180.4519,181.586,180.3938,181.5181,9117.0
2023-10-20 13:20:00,187.22,187.32,186.85,186.86,5303.0,181.4697,181.5666,181.111,181.1207,5303.0
2023-10-20 13:25:00,186.94,186.94,186.51,186.63,4501.0,181.1983,181.1983,180.7815,180.8978,4501.0
2023-10-20 13:30:00,186.62,186.72,186.46,186.6,4255.0,180.8881,180.985,180.733,180.8687,4255.0
2023-10-20 13:35:00,186.65,186.78,186.4,186.43,4850.0,180.9172,181.0432,180.6749,180.7039,4850.0
2023-10-20 13:40:00,186.4,186.97,186.4,186.75,7136.0,180.6749,181.2273,180.6749,181.0141,7136.0
2023-10-20 13:45:00,186.58,186.58,186.08,186.09,6106.0,180.8493,180.8493,180.3647,180.3744,6106.0
2023-10-20 13:50:00,186.17,186.38,186.12,186.28,13323.0,180.4519,180.6555,180.4035,180.5585,13323.0
2023-10-20 13:55:00,186.34,186.74,186.26,186.74,11739.0,180.6167,181.0044,180.5392,181.0044,11739.0
2023-10-20 14:00:00,186.76,186.83,186.36,186.47,11257.0,181.0238,181.0916,180.6361,180.7427,11257.0
2023-10-20 14:05:00,186.47,186.57,186.36,186.4,5473.0,180.7427,180.8396,180.6361,180.6749,5473.0
2023-10-20 14:10:00,186.41,186.41,185.76,185.92,5951.0,180.6845,180.6845,180.0545,180.2096,5951.0
2023-10-20 14:15:00,185.92,185.92,185.51,185.68,8046.0,180.2096,180.2096,179.8122,179.977,8046.0
2023-10-20 14:20:00,185.78,185.97,185.73,185.81,6603.0,180.0739,180.2581,180.0254,180.103,6603.0
2023-10-20 14:25:00,185.76,185.76,185.48,185.63,4710.0,180.0545,180.0545,179.7831,179.9285,4710.0
2023-10-20 14:30:00,185.62,185.91,185.49,185.84,7820.0,179.9188,180.1999,179.7928,180.1321,7820.0
2023-10-20 14:35:00,185.86,186.03,185.5,185.57,9248.0,180.1514,180.3162,179.8025,179.8703,9248.0
2023-10-20 14:40:00,185.45,185.57,185.4,185.56,5443.0,179.754,179.8703,179.7056,179.8607,5443.0
2023-10-20 14:45:00,185.63,185.72,185.2,185.28,5799.0,179.9285,180.0157,179.5117,179.5893,5799.0
2023-10-20 14:50:00,185.14,185.37,185.14,185.29,23654.0,179.4536,179.6765,179.4536,179.5989,23654.0
2023-10-20 14:55:00,185.34,185.51,185.08,185.1,30379.0,179.6474,179.8122,179.3954,179.4148,30379.0
2023-10-20 15:00:00,185.12,185.29,184.96,184.96,28685.0,179.4342,179.5989,179.2791,179.2791,28685.0
2023-10-20 15:05:00,185.0,185.08,184.67,184.67,9017.0,179.3179,179.3954,178.998,178.998,9017.0
2023-10-20 15:10:00,184.64,184.95,184.63,184.95,11356.0,178.9689,179.2694,178.9592,179.2694,11356.0
2023-10-20 15:15:00,184.9,185.3,184.82,185.3,11536.0,179.2209,179.6086,179.1434,179.6086,11536.0
2023-10-20 15:20:00,185.2,185.25,184.98,185.09,19638.0,179.5117,179.5602,179.2985,179.4051,19638.0
2023-10-20 15:25:00,185.12,185.44,185.1,185.36,19360.0,179.4342,179.7443,179.4148,179.6668,19360.0
2023-10-20 15:30:00,185.33,185.54,185.28,185.51,11477.0,179.6377,179.8413,179.5893,179.8122,11477.0
2023-10-20 15:35:00,185.54,185.63,185.46,185.5,11797.0,179.8413,179.9285,179.7637,179.8025,11797.0
2023-10-20 15:40:00,185.43,185.44,184.96,185.06,12710.0,179.7346,179.7443,179.2791,179.376,12710.0
2023-10-20 15:45:00,185.06,185.56,184.94,185.55,40471.0,179.376,179.8607,179.2597,179.851,40471.0
2023-10-20 15:50:00,185.55,185.55,185.06,185.27,64868.0,179.851,179.851,179.376,179.5796,64868.0
2023-10-20 15:55:00,185.27,185.94,185.23,185.76,171957.0,179.5796,180.229,179.5408,180.0545,171957.0
2023-10-23 09:30:00,184.08,184.73,182.39,182.66,28612.0,178.4261,179.0561,176.788,177.0497,28612.0
2023-10-23 09:35:00,182.61,182.65,181.36,181.41,16776.0,177.0013,177.04,175.7897,175.8381,16776.0
2023-10-23 09:40:00,181.36,181.84,181.17,181.6,27965.0,175.7897,176.2549,175.6055,176.0223,27965.0
2023-10-23 09:45:00,181.59,183.62,181.38,183.51,22464.0,176.0126,177.9802,175.809,177.8736,22464.0
2023-10-23 09:50:00,183.52,183.6,182.75,182.84,12294.0,177.8833,177.9609,177.137,177.2242,12294.0
2023-10-23 09:55:00,182.99,183.68,182.79,183.16,29045.0,177.3696,178.0384,177.1757,177.5344,29045.0
2023-10-23 10:00:00,183.16,183.42,182.48,182.63,17264.0,177.5344,177.7864,176.8753,177.0206,17264.0
2023-10-23 10:05:00,182.63,183.23,182.54,182.72,22391.0,177.0206,177.6022,176.9334,177.1079,22391.0
2023-10-23 10:10:00,182.72,183.64,182.72,183.59,26738.0,177.1079,177.9996,177.1079,177.9512,26738.0
2023-10-23 10:15:00,183.59,183.8,183.24,183.72,14355.0,177.9512,178.1547,177.6119,178.0772,14355.0
2023-10-23 10:20:00,183.77,183.99,183.21,183.82,13868.0,178.1256,178.3389,177.5828,178.1741,13868.0
2023-10-23 10:25:00,183.87,183.97,183.25,183.33,12929.0,178.2226,178.3195,177.6216,177.6991,12929.0
2023-10-23 10:30:00,183.48,183.68,183.08,183.19,10163.0,177.8445,178.0384,177.4568,177.5634,10163.0
2023-10-23 10:35:00,183.27,183.68,182.85,183.6,4814.0,177.641,178.0384,177.2339,177.9609,4814.0
2023-10-23 10:40:00,183.47,183.9,183.43,183.8,21893.0,177.8348,178.2516,177.7961,178.1547,21893.0
2023-10-23 10:45:00,183.69,183.7,183.38,183.61,5000.0,178.0481,178.0578,177.7476,177.9705,5000.0
2023-10-23 10:50:00,183.62,183.91,183.55,183.71,40414.0,177.9802,178.2613,177.9124,178.0675,40414.0
2023-10-23 10:55:00,183.62,183.91,183.41,183.91,8431.0,177.9802,178.2613,177.7767,178.2613,8431.0
2023-10-23 11:00:00,183.9,183.9,183.58,183.65,7093.0,178.2516,178.2516,177.9415,178.0093,7093.0
2023-10-23 11:05:00,183.78,183.95,183.54,183.71,6549.0,178.1353,178.3001,177.9027,178.0675,6549.0
2023-10-23 11:10:00,183.91,184.09,183.72,184.05,7899.0,178.2613,178.4358,178.0772,178.397,7899.0
2023-10-23 11:15:00,184.06,184.21,183.86,184.06,11924.0,178.4067,178.5521,178.2129,178.4067,11924.0
2023-10-23 11:20:00,184.1,184.2,183.9,184.01,10784.0,178.4455,178.5424,178.2516,178.3583,10784.0
2023-10-23 11:25:00,184.1,184.13,183.87,183.97,13384.0,178.4455,178.4746,178.2226,178.3195,13384.0
2023-10-23 11:30:00,183.96,184.2,183.88,184.2,10567.0,178.3098,178.5424,178.2323,178.5424,10567.0
2023-10-23 11:35:00,184.11,184.55,184.1,184.55,3579.0,178.4552,178.8817,178.4455,178.8817,3579.0
2023-10-23 11:40:00,184.55,184.58,184.23,184.31,8848.0,178.8817,178.9108,178.5715,178.649,8848.0
2023-10-23 11:45:00,184.15,184.34,184.12,184.3,4564.0,178.494,178.6781,178.4649,178.6394,4564.0
2023-10-23 11:50:00,184.25,184.38,184.14,184.28,9182.0,178.5909,178.7169,178.4843,178.62,9182.0
2023-10-23 11:55:00,184.28,184.36,184.1,184.35,2302.0,178.62,178.6975,178.4455,178.6878,2302.0
2023-10-23 12:00:00,184.27,184.28,183.99,183.99,4425.0,178.6103,178.62,178.3389,178.3389,4425.0
2023-10-23 12:05:00,184.08,184.38,183.94,184.24,4009.0,178.4261,178.7169,178.2904,178.5812,4009.0
2023-10-23 12:10:00,184.26,184.33,184.13,184.18,3252.0,178.6006,178.6684,178.4746,178.523,3252.0
2023-10-23 12:15:00,184.11,184.74,184.11,184.58,9343.0,178.4552,179.0658,178.4552,178.9108,9343.0
2023-10-23 12:20:00,184.58,184.81,184.31,184.69,6569.0,178.9108,179.1337,178.649,179.0174,6569.0
2023-10-23 12:25:00,184.86,185.1,184.81,185.09,5980.0,179.1822,179.4148,179.1337,179.4051,5980.0
2023-10-23 12:30:00,185.08,185.45,184.8,184.9,19184.0,179.3954,179.754,179.124,179.2209,19184.0
2023-10-23 12:35:00,184.85,185.4,184.65,185.31,3879.0,179.1725,179.7056,178.9786,179.6183,3879.0
2023-10-23 12:40:00,185.22,185.23,184.84,184.95,3876.0,179.5311,179.5408,179.1628,179.2694,3876.0
2023-10-23 12:45:00,184.9,185.2,184.9,184.93,2336.0,179.2209,179.5117,179.2209,179.25,2336.0
2023-10-23 12:50:00,184.96,185.07,184.93,184.98,3234.0,179.2791,179.3857,179.25,179.2985,3234.0
2023-10-23 12:55:00,185.05,186.07,185.05,186.07,3600.0,179.3663,180.355,179.3663,180.355,3600.0
2023-10-23 13:00:00,185.97,185.99,185.42,185.58,5624.0,180.2581,180.2774,179.725,179.88,5624.0
2023-10-23 13:05:00,185.68,185.84,185.54,185.54,4314.0,179.977,180.1321,179.8413,179.8413,4314.0
2023-10-23 13:10:00,185.59,185.59,185.15,185.41,7835.0,179.8897,179.8897,179.4632,179.7153,7835.0
2023-10-23 13:15:00,185.39,185.5,184.7,184.7,6780.0,179.6959,179.8025,179.0271,179.0271,6780.0
2023-10-23 13:20:00,184.72,185.2,184.63,185.16,6498.0,179.0465,179.5117,178.9592,179.4729,6498.0
2023-10-23 13:25:00,185.13,185.29,185.13,185.22,2825.0,179.4439,179.5989,179.4439,179.5311,2825.0
2023-10-23 13:30:00,185.12,185.37,185.01,185.26,3987.0,179.4342,179.6765,179.3275,179.5699,3987.0
2023-10-23 13:35:00,185.33,185.57,185.24,185.42,3843.0,179.6377,179.8703,179.5505,179.725,3843.0
2023-10-23 13:40:00,185.36,185.52,185.27,185.35,3546.0,179.6668,179.8219,179.5796,179.6571,3546.0
2023-10-23 13:45:00,185.43,185.66,185.34,185.48,5771.0,179.7346,179.9576,179.6474,179.7831,5771.0
2023-10-23 13:50:00,185.48,185.55,185.21,185.23,3088.0,179.7831,179.851,179.5214,179.5408,3088.0
2023-10-23 13:55:00,185.19,185.23,184.71,184.81,8165.0,179.502,179.5408,179.0368,179.1337,8165.0
2023-10-23 14:00:00,184.8,184.97,184.67,184.8,9020.0,179.124,179.2888,178.998,179.124,9020.0
2023-10-23 14:05:00,184.91,184.96,184.82,184.92,3276.0,179.2306,179.2791,179.1434,179.2403,3276.0
2023-10-23 14:10:00,184.81,184.81,184.49,184.49,1518.0,179.1337,179.1337,178.8235,178.8235,1518.0
2023-10-23 14:15:00,184.45,184.58,184.17,184.2,5995.0,178.7847,178.9108,178.5133,178.5424,5995.0
2023-10-23 14:20:00,184.2,184.36,183.94,184.36,5127.0,178.5424,178.6975,178.2904,178.6975,5127.0
2023-10-23 14:25:00,184.31,184.38,183.98,184.08,13390.0,178.649,178.7169,178.3292,178.4261,13390.0
2023-10-23 14:30:00,184.07,184.24,183.99,184.09,15269.0,178.4164,178.5812,178.3389,178.4358,15269.0
2023-10-23 14:35:00,183.99,184.14,183.89,184.06,6567.0,178.3389,178.4843,178.2419,178.4067,6567.0
2023-10-23 14:40:00,184.09,184.18,183.52,183.63,8141.0,178.4358,178.523,177.8833,177.9899,8141.0
2023-10-23 14:45:00,183.72,183.92,183.55,183.59,6179.0,178.0772,178.271,177.9124,177.9512,6179.0
2023-10-23 14:50:00,183.58,183.7,183.48,183.62,9509.0,177.9415,178.0578,177.8445,177.9802,9509.0
2023-10-23 14:55:00,183.68,183.7,183.1,183.55,13173.0,178.0384,178.0578,177.4762,177.9124,13173.0
2023-10-23 15:00:00,183.66,183.92,183.54,183.88,3945.0,178.019,178.271,177.9027,178.2323,3945.0
2023-10-23 15:05:00,183.79,183.86,183.45,183.59,6224.0,178.145,178.2129,177.8155,177.9512,6224.0
2023-10-23 15:10:00,183.56,183.56,183.2,183.33,13728.0,177.9221,177.9221,177.5731,177.6991,13728.0
2023-10-23 15:15:00,183.44,183.79,183.39,183.74,3804.0,177.8058,178.145,177.7573,178.0966,3804.0
2023-10-23 15:20:00,183.64,183.68,183.21,183.28,6145.0,177.9996,178.0384,177.5828,177.6507,6145.0
2023-10-23 15:25:00,183.2,183.56,183.2,183.32,5929.0,177.5731,177.9221,177.5731,177.6895,5929.0
2023-10-23 15:30:00,183.19,183.2,182.87,183.1,10481.0,177.5634,177.5731,177.2533,177.4762,10481.0
2023-10-23 15:35:00,183.15,183.15,182.68,182.68,8296.0,177.5247,177.5247,177.0691,177.0691,8296.0
2023-10-23 15:40:00,182.68,183.02,182.63,182.92,15674.0,177.0691,177.3987,177.0206,177.3017,15674.0
2023-10-23 15:45:00,182.89,183.08,182.78,183.04,39462.0,177.2727,177.4568,177.166,177.4181,39462.0
2023-10-23 15:50:00,183.03,183.03,182.38,182.49,47756.0,177.4084,177.4084,176.7783,176.8849,47756.0
2023-10-23 15:55:00,182.54,182.61,182.34,182.35,90163.0,176.9334,177.0013,176.7396,176.7492,90163.0
2023-10-24 09:30:00,183.08,183.69,182.06,182.61,29134.0,177.4568,178.0481,176.4682,177.0013,29134.0
2023-10-24 09:35:00,182.61,183.08,181.82,182.38,21048.0,177.0013,177.4568,176.2355,176.7783,21048.0
2023-10-24 09:40:00,182.38,182.95,181.92,182.03,29369.0,176.7783,177.3308,176.3325,176.4391,29369.0
2023-10-24 09:45:00,181.96,182.05,181.19,181.4,9622.0,176.3712,176.4585,175.6249,175.8284,9622.0
2023-10-24 09:50:00,181.25,181.91,180.88,181.74,10803.0,175.683,176.3228,175.3244,176.158,10803.0
2023-10-24 09:55:00,181.62,182.54,181.48,182.44,13542.0,176.0417,176.9334,175.906,176.8365,13542.0
2023-10-24 10:00:00,182.49,182.49,181.72,181.81,9736.0,176.8849,176.8849,176.1386,176.2258,9736.0
2023-10-24 10:05:00,181.9,182.51,181.89,182.45,8574.0,176.3131,176.9043,176.3034,176.8462,8574.0
2023-10-24 10:10:00,182.5,182.57,182.11,182.3,12260.0,176.8946,176.9625,176.5166,176.7008,12260.0
2023-10-24 10:15:00,182.31,182.5,181.83,181.83,15587.0,176.7105,176.8946,176.2452,176.2452,15587.0
2023-10-24 10:20:00,181.84,182.74,181.83,182.73,9708.0,176.2549,177.1273,176.2452,177.1176,9708.0
2023-10-24 10:25:00,182.74,183.05,182.54,182.99,30697.0,177.1273,177.4277,176.9334,177.3696,30697.0
2023-10-24 10:30:00,183.03,183.43,182.85,183.36,15085.0,177.4084,177.7961,177.2339,177.7282,15085.0
2023-10-24 10:35:00,183.21,183.96,183.07,183.93,21801.0,177.5828,178.3098,177.4471,178.2807,21801.0
2023-10-24 10:40:00,183.81,183.82,183.23,183.47,11478.0,178.1644,178.1741,177.6022,177.8348,11478.0
2023-10-24 10:45:00,183.36,183.77,183.34,183.76,7837.0,177.7282,178.1256,177.7088,178.1159,7837.0
2023-10-24 10:50:00,183.55,183.56,183.17,183.24,7507.0,177.9124,177.9221,177.5441,177.6119,7507.0
2023-10-24 10:55:00,183.27,183.46,183.07,183.16,18090.0,177.641,177.8252,177.4471,177.5344,18090.0
2023-10-24 11:00:00,183.14,183.36,182.76,183.17,56154.0,177.515,177.7282,177.1467,177.5441,56154.0
2023-10-24 11:05:00,183.17,183.26,182.62,182.62,8050.0,177.5441,177.6313,177.011,177.011,8050.0
2023-10-24 11:10:00,182.61,182.9,182.59,182.75,8922.0,177.0013,177.2824,176.9819,177.137,8922.0
2023-10-24 11:15:00,182.68,182.69,182.28,182.28,6503.0,177.0691,177.0788,176.6814,176.6814,6503.0
2023-10-24 11:20:00,182.51,182.51,181.85,182.21,11795.0,176.9043,176.9043,176.2646,176.6135,11795.0
2023-10-24 11:25:00,182.13,182.13,181.79,182.02,5416.0,176.536,176.536,176.2064,176.4294,5416.0
2023-10-24 11:30:00,181.9,182.08,181.59,181.89,8908.0,176.3131,176.4875,176.0126,176.3034,8908.0
2023-10-24 11:35:00,181.79,181.82,181.39,181.52,7126.0,176.2064,176.2355,175.8187,175.9447,7126.0
2023-10-24 11:40:00,181.65,181.96,181.64,181.74,22896.0,176.0707,176.3712,176.0611,176.158,22896.0
2023-10-24 11:45:00,181.75,182.04,181.71,181.95,5073.0,176.1677,176.4488,176.1289,176.3615,5073.0
2023-10-24 11:50:00,181.93,181.96,181.75,181.94,10294.0,176.3421,176.3712,176.1677,176.3518,10294.0
2023-10-24 11:55:00,181.85,182.19,181.79,182.18,5804.0,176.2646,176.5942,176.2064,176.5845,5804.0
2023-10-24 12:00:00,182.41,182.6,182.27,182.52,11451.0,176.8074,176.9916,176.6717,176.914,11451.0
2023-10-24 12:05:00,182.52,182.87,182.44,182.69,10787.0,176.914,177.2533,176.8365,177.0788,10787.0
2023-10-24 12:10:00,182.76,182.78,182.44,182.74,2440.0,177.1467,177.166,176.8365,177.1273,2440.0
2023-10-24 12:15:00,182.79,182.79,182.29,182.47,10432.0,177.1757,177.1757,176.6911,176.8656,10432.0
2023-10-24 12:20:00,182.42,182.42,182.15,182.19,8337.0,176.8171,176.8171,176.5554,176.5942,8337.0
2023-10-24 12:25:00,182.13,182.26,181.6,181.8,9214.0,176.536,176.662,176.0223,176.2161,9214.0
2023-10-24 12:30:00,181.67,181.88,181.57,181.66,6438.0,176.0901,176.2937,175.9932,176.0804,6438.0
2023-10-24 12:35:00,181.62,181.8,181.58,181.6,6302.0,176.0417,176.2161,176.0029,176.0223,6302.0
2023-10-24 12:40:00,181.7,181.8,181.5,181.59,4520.0,176.1192,176.2161,175.9254,176.0126,4520.0
2023-10-24 12:45:00,181.62,181.84,181.57,181.78,5812.0,176.0417,176.2549,175.9932,176.1968,5812.0
2023-10-24 12:50:00,181.78,181.92,181.7,181.84,3786.0,176.1968,176.3325,176.1192,176.2549,3786.0
2023-10-24 12:55:00,181.83,182.11,181.81,181.94,28756.0,176.2452,176.5166,176.2258,176.3518,28756.0
2023-10-24 13:00:00,181.91,182.12,181.86,182.12,6666.0,176.3228,176.5263,176.2743,176.5263,6666.0
2023-10-24 13:05:00,182.23,182.71,182.19,182.45,6749.0,176.6329,177.0982,176.5942,176.8462,6749.0
2023-10-24 13:10:00,182.52,182.52,181.97,182.28,10263.0,176.914,176.914,176.3809,176.6814,10263.0
2023-10-24 13:15:00,182.21,182.41,182.14,182.33,9413.0,176.6135,176.8074,176.5457,176.7299,9413.0
2023-10-24 13:20:00,182.3,182.58,182.3,182.45,22072.0,176.7008,176.9722,176.7008,176.8462,22072.0
2023-10-24 13:25:00,182.4,183.2,182.35,183.12,38643.0,176.7977,177.5731,176.7492,177.4956,38643.0
2023-10-24 13:30:00,183.31,183.34,182.68,182.87,7718.0,177.6798,177.7088,177.0691,177.2533,7718.0
2023-10-24 13:35:00,182.93,183.03,182.75,182.88,5975.0,177.3114,177.4084,177.137,177.263,5975.0
2023-10-24 13:40:00,182.93,182.93,182.47,182.56,7306.0,177.3114,177.3114,176.8656,176.9528,7306.0
2023-10-24 13:45:00,182.56,182.65,182.46,182.56,5706.0,176.9528,177.04,176.8559,176.9528,5706.0
2023-10-24 13:50:00,182.6,182.81,182.54,182.68,4314.0,176.9916,177.1951,176.9334,177.0691,4314.0
2023-10-24 13:55:00,182.69,182.79,182.52,182.73,8608.0,177.0788,177.1757,176.914,177.1176,8608.0
2023-10-24 14:00:00,182.8,183.11,182.69,183.03,8067.0,177.1854,177.4859,177.0788,177.4084,8067.0
2023-10-24 14:05:00,183.06,183.18,182.73,182.74,56958.0,177.4374,177.5538,177.1176,177.1273,56958.0
2023-10-24 14:10:00,182.76,183.14,182.69,182.99,15597.0,177.1467,177.515,177.0788,177.3696,15597.0
2023-10-24 14:15:00,183.0,183.37,182.84,182.93,20455.0,177.3793,177.7379,177.2242,177.3114,20455.0
2023-10-24 14:20:00,182.93,183.34,182.88,183.33,5638.0,177.3114,177.7088,177.263,177.6991,5638.0
2023-10-24 14:25:00,183.36,183.74,183.28,183.44,25962.0,177.7282,178.0966,177.6507,177.8058,25962.0
2023-10-24 14:30:00,183.5,184.02,183.47,183.91,5973.0,177.8639,178.368,177.8348,178.2613,5973.0
2023-10-24 14:35:00,183.91,184.0,183.8,183.84,10235.0,178.2613,178.3486,178.1547,178.1935,10235.0
2023-10-24 14:40:00,183.83,184.06,183.79,183.93,12318.0,178.1838,178.4067,178.145,178.2807,12318.0
2023-10-24 14:45:00,183.99,184.02,183.81,184.01,5905.0,178.3389,178.368,178.1644,178.3583,5905.0
2023-10-24 14:50:00,184.11,184.23,183.77,184.16,19618.0,178.4552,178.5715,178.1256,178.5037,19618.0
2023-10-24 14:55:00,184.18,184.19,183.88,183.89,9890.0,178.523,178.5327,178.2323,178.2419,9890.0
2023-10-24 15:00:00,183.97,184.31,183.96,184.23,21192.0,178.3195,178.649,178.3098,178.5715,21192.0
2023-10-24 15:05:00,184.15,184.23,183.95,184.14,6878.0,178.494,178.5715,178.3001,178.4843,6878.0
2023-10-24 15:10:00,184.24,184.43,184.22,184.31,13779.0,178.5812,178.7654,178.5618,178.649,13779.0
2023-10-24 15:15:00,184.31,184.42,183.84,183.93,20672.0,178.649,178.7557,178.1935,178.2807,20672.0
2023-10-24 15:20:00,183.87,183.9,183.32,183.56,15097.0,178.2226,178.2516,177.6895,177.9221,15097.0
2023-10-24 15:25:00,183.51,183.59,183.19,183.44,12099.0,177.8736,177.9512,177.5634,177.8058,12099.0
2023-10-24 15:30:00,183.45,183.8,183.43,183.56,16176.0,177.8155,178.1547,177.7961,177.9221,16176.0
2023-10-24 15:35:00,183.54,183.72,183.5,183.62,21650.0,177.9027,178.0772,177.8639,177.9802,21650.0
2023-10-24 15:40:00,183.61,184.0,183.6,183.91,19617.0,177.9705,178.3486,177.9609,178.2613,19617.0
2023-10-24 15:45:00,183.91,184.15,183.58,183.66,49425.0,178.2613,178.494,177.9415,178.019,49425.0
2023-10-24 15:50:00,183.67,183.72,183.38,183.67,57456.0,178.0287,178.0772,177.7476,178.0287,57456.0
2023-10-24 15:55:00,183.42,183.97,183.41,183.66,114145.0,177.7864,178.3195,177.7767,178.019,114145.0
2023-10-25 09:30:00,180.72,181.4,179.24,180.5,58204.0,175.1693,175.8284,173.7348,174.9561,58204.0
2023-10-25 09:35:00,180.48,181.1,178.87,179.27,42981.0,174.9367,175.5376,173.3761,173.7638,42981.0
2023-10-25 09:40:00,179.04,179.27,178.47,179.15,21847.0,173.5409,173.7638,172.9884,173.6475,21847.0
2023-10-25 09:45:00,178.95,179.02,178.21,178.21,13872.0,173.4537,173.5215,172.7364,172.7364,13872.0
2023-10-25 09:50:00,178.2,178.61,177.74,178.06,38848.0,172.7267,173.1241,172.2808,172.591,38848.0
2023-10-25 09:55:00,178.22,179.1,178.13,178.51,10413.0,172.7461,173.5991,172.6589,173.0272,10413.0
2023-10-25 10:00:00,178.51,178.63,178.21,178.58,12212.0,173.0272,173.1435,172.7364,173.095,12212.0
2023-10-25 10:05:00,178.7,179.05,178.57,178.63,39996.0,173.2114,173.5506,173.0853,173.1435,39996.0
2023-10-25 10:10:00,178.58,178.58,178.15,178.37,5816.0,173.095,173.095,172.6782,172.8915,5816.0
2023-10-25 10:15:00,178.27,178.55,178.18,178.4,11015.0,172.7946,173.066,172.7073,172.9206,11015.0
2023-10-25 10:20:00,178.28,179.06,178.14,179.06,8430.0,172.8043,173.5603,172.6686,173.5603,8430.0
2023-10-25 10:25:00,179.02,179.09,178.67,178.81,13929.0,173.5215,173.5894,173.1823,173.318,13929.0
2023-10-25 10:30:00,178.71,179.68,178.57,179.29,31667.0,173.221,174.1613,173.0853,173.7832,31667.0
2023-10-25 10:35:00,179.21,180.18,179.18,179.99,15138.0,173.7057,174.6459,173.6766,174.4617,15138.0
2023-10-25 10:40:00,179.96,179.96,179.4,179.59,8568.0,174.4327,174.4327,173.8899,174.074,8568.0
2023-10-25 10:45:00,179.64,180.1,179.63,179.72,8204.0,174.1225,174.5684,174.1128,174.2,8204.0
2023-10-25 10:50:00,179.71,179.72,179.36,179.59,5419.0,174.1903,174.2,173.8511,174.074,5419.0
2023-10-25 10:55:00,179.58,179.97,179.57,179.84,6388.0,174.0643,174.4423,174.0546,174.3163,6388.0
2023-10-25 11:00:00,179.93,180.28,179.78,180.21,16644.0,174.4036,174.7428,174.2582,174.675,16644.0
2023-10-25 11:05:00,180.11,180.23,179.69,179.81,10364.0,174.578,174.6944,174.1709,174.2873,10364.0
2023-10-25 11:10:00,179.83,180.01,179.65,179.67,6381.0,174.3066,174.4811,174.1322,174.1516,6381.0
2023-10-25 11:15:00,179.57,179.94,179.41,179.94,8357.0,174.0546,174.4133,173.8995,174.4133,8357.0
2023-10-25 11:20:00,179.78,179.8,179.24,179.27,6815.0,174.2582,174.2776,173.7348,173.7638,6815.0
2023-10-25 11:25:00,179.19,179.53,178.72,179.38,7373.0,173.6863,174.0159,173.2307,173.8705,7373.0
2023-10-25 11:30:00,179.37,179.46,178.94,179.11,8468.0,173.8608,173.948,173.444,173.6088,8468.0
2023-10-25 11:35:00,179.11,179.25,178.86,179.24,8032.0,173.6088,173.7445,173.3664,173.7348,8032.0
2023-10-25 11:40:00,179.14,179.28,178.89,179.05,9620.0,173.6378,173.7735,173.3955,173.5506,9620.0
2023-10-25 11:45:00,179.23,179.44,178.62,178.78,9762.0,173.7251,173.9286,173.1338,173.2889,9762.0
2023-10-25 11:50:00,178.76,178.81,178.47,178.75,5952.0,173.2695,173.318,172.9884,173.2598,5952.0
2023-10-25 11:55:00,178.71,178.71,178.47,178.67,2900.0,173.221,173.221,172.9884,173.1823,2900.0
2023-10-25 12:00:00,178.68,178.86,178.5,178.62,7074.0,173.192,173.3664,173.0175,173.1338,7074.0
2023-10-25 12:05:00,178.62,178.8,178.4,178.48,7679.0,173.1338,173.3083,172.9206,172.9981,7679.0
2023-10-25 12:10:00,178.47,178.48,178.21,178.29,7047.0,172.9884,172.9981,172.7364,172.8139,7047.0
2023-10-25 12:15:00,178.32,178.32,177.96,177.96,8191.0,172.843,172.843,172.4941,172.4941,8191.0
2023-10-25 12:20:00,177.91,178.11,177.66,178.03,17659.0,172.4456,172.6395,172.2033,172.5619,17659.0
2023-10-25 12:25:00,177.92,178.02,177.81,177.94,4200.0,172.4553,172.5522,172.3487,172.4747,4200.0
2023-10-25 12:30:00,177.88,178.35,177.88,178.19,6250.0,172.4165,172.8721,172.4165,172.717,6250.0
2023-10-25 12:35:00,178.13,178.21,177.73,177.84,6600.0,172.6589,172.7364,172.2711,172.3778,6600.0
2023-10-25 12:40:00,177.78,177.97,177.01,177.21,13296.0,172.3196,172.5038,171.5733,171.7671,13296.0
2023-10-25 12:45:00,177.16,177.37,177.03,177.21,10827.0,171.7187,171.9222,171.5926,171.7671,10827.0
2023-10-25 12:50:00,177.22,177.3,176.93,177.06,5204.0,171.7768,171.8544,171.4957,171.6217,5204.0
2023-10-25 12:55:00,177.07,177.16,176.86,177.11,8399.0,171.6314,171.7187,171.4279,171.6702,8399.0
2023-10-25 13:00:00,177.0,177.14,176.37,176.37,14693.0,171.5636,171.6993,170.9529,170.9529,14693.0
2023-10-25 13:05:00,176.35,176.67,176.27,176.66,8090.0,170.9335,171.2437,170.856,171.234,8090.0
2023-10-25 13:10:00,176.6,176.6,176.23,176.53,5444.0,171.1759,171.1759,170.8172,171.108,5444.0
2023-10-25 13:15:00,176.53,176.68,176.31,176.54,4185.0,171.108,171.2534,170.8948,171.1177,4185.0
2023-10-25 13:20:00,176.5,176.59,176.12,176.26,6360.0,171.0789,171.1662,170.7106,170.8463,6360.0
2023-10-25 13:25:00,176.34,176.42,176.12,176.41,5300.0,170.9238,171.0014,170.7106,170.9917,5300.0
2023-10-25 13:30:00,176.32,176.38,176.11,176.29,3200.0,170.9045,170.9626,170.7009,170.8754,3200.0
2023-10-25 13:35:00,176.2,176.22,175.72,175.72,5458.0,170.7881,170.8075,170.3229,170.3229,5458.0
2023-10-25 13:40:00,175.71,175.87,175.53,175.63,12011.0,170.3132,170.4683,170.1387,170.2356,12011.0
2023-10-25 13:45:00,175.69,175.83,175.63,175.64,7016.0,170.2938,170.4295,170.2356,170.2453,7016.0
2023-10-25 13:50:00,175.73,175.88,175.57,175.74,9805.0,170.3326,170.478,170.1775,170.3423,9805.0
2023-10-25 13:55:00,175.76,176.07,175.73,175.97,13203.0,170.3617,170.6621,170.3326,170.5652,13203.0
2023-10-25 14:00:00,175.96,176.38,175.96,175.96,34492.0,170.5555,170.9626,170.5555,170.5555,34492.0
2023-10-25 14:05:00,176.03,176.45,175.94,176.11,17213.0,170.6234,171.0305,170.5361,170.7009,17213.0
2023-10-25 14:10:00,176.13,176.49,176.13,176.45,7612.0,170.7203,171.0692,170.7203,171.0305,7612.0
2023-10-25 14:15:00,176.41,176.78,176.3,176.5,10086.0,170.9917,171.3503,170.8851,171.0789,10086.0
2023-10-25 14:20:00,176.51,176.74,176.22,176.53,7423.0,171.0886,171.3116,170.8075,171.108,7423.0
2023-10-25 14:25:00,176.45,176.62,176.31,176.55,5714.0,171.0305,171.1952,170.8948,171.1274,5714.0
2023-10-25 14:30:00,176.54,176.7,176.28,176.39,9236.0,171.1177,171.2728,170.8657,170.9723,9236.0
2023-10-25 14:35:00,176.31,176.39,176.01,176.16,5505.0,170.8948,170.9723,170.604,170.7494,5505.0
2023-10-25 14:40:00,176.05,176.25,175.81,175.89,6914.0,170.6427,170.8366,170.4101,170.4877,6914.0
2023-10-25 14:45:00,175.89,176.03,175.56,175.66,3747.0,170.4877,170.6234,170.1678,170.2647,3747.0
2023-10-25 14:50:00,175.65,175.83,175.6,175.78,10373.0,170.255,170.4295,170.2066,170.381,10373.0
2023-10-25 14:55:00,175.8,176.09,175.79,175.92,12706.0,170.4004,170.6815,170.3907,170.5167,12706.0
2023-10-25 15:00:00,175.89,176.15,175.85,175.85,20793.0,170.4877,170.7397,170.4489,170.4489,20793.0
2023-10-25 15:05:00,175.77,175.77,175.3,175.52,20979.0,170.3713,170.3713,169.9158,170.129,20979.0
2023-10-25 15:10:00,175.56,175.82,175.26,175.28,10601.0,170.1678,170.4198,169.877,169.8964,10601.0
2023-10-25 15:15:00,175.21,175.59,175.21,175.35,13693.0,169.8285,170.1969,169.8285,169.9642,13693.0
2023-10-25 15:20:00,175.26,175.8,175.25,175.71,28810.0,169.877,170.4004,169.8673,170.3132,28810.0
2023-10-25 15:25:00,175.71,175.79,175.54,175.66,37917.0,170.3132,170.3907,170.1484,170.2647,37917.0
2023-10-25 15:30:00,175.7,175.91,175.57,175.68,45274.0,170.3035,170.507,170.1775,170.2841,45274.0
2023-10-25 15:35:00,175.67,176.03,175.66,175.89,37538.0,170.2744,170.6234,170.2647,170.4877,37538.0
2023-10-25 15:40:00,175.9,175.91,175.56,175.65,22799.0,170.4974,170.507,170.1678,170.255,22799.0
2023-10-25 15:45:00,175.66,175.91,175.45,175.83,46118.0,170.2647,170.507,170.0612,170.4295,46118.0
2023-10-25 15:50:00,175.79,175.93,175.31,175.6,81735.0,170.3907,170.5264,169.9255,170.2066,81735.0
2023-10-25 15:55:00,175.6,175.97,175.44,175.96,210650.0,170.2066,170.5652,170.0515,170.5555,210650.0
2023-10-26 09:30:00,178.49,180.7,177.4,180.12,143805.0,173.0078,175.1499,171.9513,174.5877,143805.0
2023-10-26 09:35:00,179.91,181.87,179.86,180.85,79966.0,174.3842,176.284,174.3357,175.2953,79966.0
2023-10-26 09:40:00,180.89,183.06,180.86,182.43,46415.0,175.3341,177.4374,175.305,176.8268,46415.0
2023-10-26 09:45:00,182.55,182.62,181.6,182.03,21213.0,176.9431,177.011,176.0223,176.4391,21213.0
2023-10-26 09:50:00,182.26,183.61,182.24,183.58,55088.0,176.662,177.9705,176.6426,177.9415,55088.0
2023-10-26 09:55:00,183.68,184.22,183.09,183.39,44955.0,178.0384,178.5618,177.4665,177.7573,44955.0
2023-10-26 10:00:00,183.44,183.95,182.79,183.52,41723.0,177.8058,178.3001,177.1757,177.8833,41723.0
2023-10-26 10:05:00,183.52,184.33,183.25,184.06,25888.0,177.8833,178.6684,177.6216,178.4067,25888.0
2023-10-26 10:10:00,184.2,185.29,184.2,184.94,46067.0,178.5424,179.5989,178.5424,179.2597,46067.0
2023-10-26 10:15:00,184.86,185.13,183.37,183.68,28315.0,179.1822,179.4439,177.7379,178.0384,28315.0
2023-10-26 10:20:00,183.83,184.14,182.75,182.82,25175.0,178.1838,178.4843,177.137,177.2048,25175.0
2023-10-26 10:25:00,182.77,184.28,182.68,184.16,24567.0,177.1563,178.62,177.0691,178.5037,24567.0
2023-10-26 10:30:00,184.24,184.69,183.7,183.71,12318.0,178.5812,179.0174,178.0578,178.0675,12318.0
2023-10-26 10:35:00,183.54,183.61,182.22,182.39,15737.0,177.9027,177.9705,176.6232,176.788,15737.0
2023-10-26 10:40:00,182.28,182.55,182.0,182.49,27223.0,176.6814,176.9431,176.41,176.8849,27223.0
2023-10-26 10:45:00,182.52,183.2,182.45,182.98,29128.0,176.914,177.5731,176.8462,177.3599,29128.0
2023-10-26 10:50:00,183.05,183.38,182.78,183.31,26644.0,177.4277,177.7476,177.166,177.6798,26644.0
2023-10-26 10:55:00,183.32,183.55,182.54,182.83,26345.0,177.6895,177.9124,176.9334,177.2145,26345.0
2023-10-26 11:00:00,182.68,182.98,182.01,182.04,19769.0,177.0691,177.3599,176.4197,176.4488,19769.0
2023-10-26 11:05:00,182.06,182.28,181.9,181.99,16411.0,176.4682,176.6814,176.3131,176.4003,16411.0
2023-10-26 11:10:00,181.99,182.36,181.6,182.03,28365.0,176.4003,176.7589,176.0223,176.4391,28365.0
2023-10-26 11:15:00,182.03,182.19,181.7,181.71,17304.0,176.4391,176.5942,176.1192,176.1289,17304.0
2023-10-26 11:20:00,181.79,181.79,181.26,181.31,20479.0,176.2064,176.2064,175.6927,175.7412,20479.0
2023-10-26 11:25:00,181.32,181.4,180.86,180.9,14024.0,175.7509,175.8284,175.305,175.3438,14024.0
2023-10-26 11:30:00,180.81,181.38,180.8,181.26,14318.0,175.2565,175.809,175.2469,175.6927,14318.0
2023-10-26 11:35:00,181.26,181.26,180.6,180.6,14475.0,175.6927,175.6927,175.053,175.053,14475.0
2023-10-26 11:40:00,180.65,180.65,179.87,179.92,16615.0,175.1015,175.1015,174.3454,174.3939,16615.0
2023-10-26 11:45:00,180.0,180.84,179.92,180.84,14290.0,174.4714,175.2856,174.3939,175.2856,14290.0
2023-10-26 11:50:00,180.85,181.32,180.81,181.24,20658.0,175.2953,175.7509,175.2565,175.6733,20658.0
2023-10-26 11:55:00,181.26,181.72,181.19,181.28,17188.0,175.6927,176.1386,175.6249,175.7121,17188.0
2023-10-26 12:00:00,181.23,181.55,181.1,181.42,6854.0,175.6636,175.9738,175.5376,175.8478,6854.0
2023-10-26 12:05:00,181.39,181.39,181.01,181.15,9219.0,175.8187,175.8187,175.4504,175.5861,9219.0
2023-10-26 12:10:00,181.1,181.1,180.72,180.72,9633.0,175.5376,175.5376,175.1693,175.1693,9633.0
2023-10-26 12:15:00,180.72,180.72,179.38,179.38,13720.0,175.1693,175.1693,173.8705,173.8705,13720.0
2023-10-26 12:20:00,179.38,180.15,179.31,179.98,21357.0,173.8705,174.6168,173.8026,174.452,21357.0
2023-10-26 12:25:00,180.07,180.35,180.03,180.19,7314.0,174.5393,174.8107,174.5005,174.6556,7314.0
2023-10-26 12:30:00,180.17,180.3,180.04,180.3,7420.0,174.6362,174.7622,174.5102,174.7622,7420.0
2023-10-26 12:35:00,180.15,180.3,179.38,179.39,14072.0,174.6168,174.7622,173.8705,173.8802,14072.0
2023-10-26 12:40:00,179.41,180.09,179.41,179.8,15246.0,173.8995,174.5587,173.8995,174.2776,15246.0
2023-10-26 12:45:00,179.77,179.77,179.18,179.31,10168.0,174.2485,174.2485,173.6766,173.8026,10168.0
2023-10-26 12:50:00,179.24,179.34,179.06,179.13,20612.0,173.7348,173.8317,173.5603,173.6281,20612.0
2023-10-26 12:55:00,179.2,179.41,178.87,178.88,11026.0,173.696,173.8995,173.3761,173.3858,11026.0
2023-10-26 13:00:00,178.86,179.59,178.75,179.31,21503.0,173.3664,174.074,173.2598,173.8026,21503.0
2023-10-26 13:05:00,179.26,179.51,179.1,179.47,16555.0,173.7542,173.9965,173.5991,173.9577,16555.0
2023-10-26 13:10:00,179.39,179.51,179.01,179.11,13280.0,173.8802,173.9965,173.5118,173.6088,13280.0
2023-10-26 13:15:00,179.16,179.3,178.96,179.1,14981.0,173.6572,173.7929,173.4634,173.5991,14981.0
2023-10-26 13:20:00,179.08,179.08,178.12,178.16,9493.0,173.5797,173.5797,172.6492,172.6879,9493.0
2023-10-26 13:25:00,178.15,178.48,178.04,178.23,11926.0,172.6782,172.9981,172.5716,172.7558,11926.0
2023-10-26 13:30:00,178.22,178.84,177.86,178.74,14560.0,172.7461,173.3471,172.3972,173.2501,14560.0
2023-10-26 13:35:00,178.8,178.93,178.62,178.63,11412.0,173.3083,173.4343,173.1338,173.1435,11412.0
2023-10-26 13:40:00,178.62,179.64,178.38,179.62,24478.0,173.1338,174.1225,172.9012,174.1031,24478.0
2023-10-26 13:45:00,179.57,180.01,179.56,179.72,15438.0,174.0546,174.4811,174.0449,174.2,15438.0
2023-10-26 13:50:00,179.75,179.88,179.42,179.71,9373.0,174.2291,174.3551,173.9092,174.1903,9373.0
2023-10-26 13:55:00,179.7,179.8,179.48,179.61,10385.0,174.1806,174.2776,173.9674,174.0934,10385.0
2023-10-26 14:00:00,179.68,179.93,179.63,179.74,10288.0,174.1613,174.4036,174.1128,174.2194,10288.0
2023-10-26 14:05:00,179.73,180.36,179.73,180.25,12279.0,174.2097,174.8204,174.2097,174.7137,12279.0
2023-10-26 14:10:00,180.27,180.54,180.21,180.41,5951.0,174.7331,174.9948,174.675,174.8688,5951.0
2023-10-26 14:15:00,180.42,180.51,180.22,180.38,7284.0,174.8785,174.9658,174.6847,174.8398,7284.0
2023-10-26 14:20:00,180.31,180.54,180.22,180.4,10313.0,174.7719,174.9948,174.6847,174.8591,10313.0
2023-10-26 14:25:00,180.34,180.85,180.2,180.85,5105.0,174.801,175.2953,174.6653,175.2953,5105.0
2023-10-26 14:30:00,180.84,181.4,180.6,181.3,7390.0,175.2856,175.8284,175.053,175.7315,7390.0
2023-10-26 14:35:00,181.22,181.22,180.9,180.95,4400.0,175.654,175.654,175.3438,175.3922,4400.0
2023-10-26 14:40:00,180.83,181.35,180.81,181.08,4602.0,175.2759,175.78,175.2565,175.5183,4602.0
2023-10-26 14:45:00,180.99,181.48,180.96,181.25,27742.0,175.431,175.906,175.4019,175.683,27742.0
2023-10-26 14:50:00,181.3,181.6,181.11,181.53,4541.0,175.7315,176.0223,175.5473,175.9544,4541.0
2023-10-26 14:55:00,181.46,181.87,181.36,181.85,2036.0,175.8866,176.284,175.7897,176.2646,2036.0
2023-10-26 15:00:00,181.84,182.18,181.74,182.02,10765.0,176.2549,176.5845,176.158,176.4294,10765.0
2023-10-26 15:05:00,182.08,182.09,181.28,181.36,8323.0,176.4875,176.4972,175.7121,175.7897,8323.0
2023-10-26 15:10:00,181.4,181.4,180.85,180.98,6728.0,175.8284,175.8284,175.2953,175.4213,6728.0
2023-10-26 15:15:00,180.96,181.09,180.8,180.83,17661.0,175.4019,175.5279,175.2469,175.2759,17661.0
2023-10-26 15:20:00,180.9,180.99,180.61,180.76,8391.0,175.3438,175.431,175.0627,175.2081,8391.0
2023-10-26 15:25:00,180.75,180.88,180.63,180.63,6013.0,175.1984,175.3244,175.0821,175.0821,6013.0
2023-10-26 15:30:00,180.58,180.58,180.02,180.05,11768.0,175.0336,175.0336,174.4908,174.5199,11768.0
2023-10-26 15:35:00,180.05,180.14,179.41,179.61,9714.0,174.5199,174.6071,173.8995,174.0934,9714.0
2023-10-26 15:40:00,179.52,179.52,179.19,179.31,45810.0,174.0062,174.0062,173.6863,173.8026,45810.0
2023-10-26 15:45:00,179.19,179.42,179.11,179.11,44091.0,173.6863,173.9092,173.6088,173.6088,44091.0
2023-10-26 15:50:00,179.27,179.87,179.17,179.62,53850.0,173.7638,174.3454,173.6669,174.1031,53850.0
2023-10-26 15:55:00,179.4,179.86,179.39,179.53,130852.0,173.8899,174.3357,173.8802,174.0159,130852.0
2023-10-27 09:30:00,181.01,181.96,179.17,180.02,26029.0,175.4504,176.3712,173.6669,174.4908,26029.0
2023-10-27 09:35:00,179.6,179.6,178.84,178.92,4008.0,174.0837,174.0837,173.3471,173.4246,4008.0
2023-10-27 09:40:00,179.0,179.31,178.75,179.15,13055.0,173.5021,173.8026,173.2598,173.6475,13055.0
2023-10-27 09:45:00,179.17,179.2,178.44,178.44,8666.0,173.6669,173.696,172.9593,172.9593,8666.0
2023-10-27 09:50:00,178.68,179.35,178.15,178.18,8185.0,173.192,173.8414,172.6782,172.7073,8185.0
2023-10-27 09:55:00,178.12,179.12,178.12,178.63,5981.0,172.6492,173.6185,172.6492,173.1435,5981.0
2023-10-27 10:00:00,178.48,178.52,177.85,178.51,10853.0,172.9981,173.0369,172.3875,173.0272,10853.0
2023-10-27 10:05:00,178.42,178.85,177.93,178.12,7101.0,172.94,173.3567,172.465,172.6492,7101.0
2023-10-27 10:10:00,178.37,179.45,178.31,179.05,19444.0,172.8915,173.9383,172.8333,173.5506,19444.0
2023-10-27 10:15:00,178.91,178.97,178.22,178.46,6434.0,173.4149,173.4731,172.7461,172.9787,6434.0
2023-10-27 10:20:00,178.44,179.0,178.37,178.93,3772.0,172.9593,173.5021,172.8915,173.4343,3772.0
2023-10-27 10:25:00,178.93,179.16,178.74,178.91,3893.0,173.4343,173.6572,173.2501,173.4149,3893.0
2023-10-27 10:30:00,178.77,179.08,178.62,179.06,4945.0,173.2792,173.5797,173.1338,173.5603,4945.0
2023-10-27 10:35:00,179.08,179.34,178.7,178.81,7934.0,173.5797,173.8317,173.2114,173.318,7934.0
2023-10-27 10:40:00,178.78,178.78,178.34,178.36,6454.0,173.2889,173.2889,172.8624,172.8818,6454.0
2023-10-27 10:45:00,178.47,178.79,178.4,178.6,6691.0,172.9884,173.2986,172.9206,173.1144,6691.0
2023-10-27 10:50:00,178.82,179.15,178.7,179.15,3750.0,173.3277,173.6475,173.2114,173.6475,3750.0
2023-10-27 10:55:00,179.03,179.26,178.86,179.0,5785.0,173.5312,173.7542,173.3664,173.5021,5785.0
2023-10-27 11:00:00,179.1,179.1,178.83,178.91,2855.0,173.5991,173.5991,173.3374,173.4149,2855.0
2023-10-27 11:05:00,178.98,179.3,178.84,179.25,5681.0,173.4828,173.7929,173.3471,173.7445,5681.0
2023-10-27 11:10:00,179.12,179.34,179.03,179.34,7284.0,173.6185,173.8317,173.5312,173.8317,7284.0
2023-10-27 11:15:00,179.38,180.19,179.37,179.91,7312.0,173.8705,174.6556,173.8608,174.3842,7312.0
2023-10-27 11:20:00,179.9,180.48,179.71,180.45,3552.0,174.3745,174.9367,174.1903,174.9076,3552.0
2023-10-27 11:25:00,180.54,180.64,180.22,180.28,10723.0,174.9948,175.0918,174.6847,174.7428,10723.0
2023-10-27 11:30:00,180.28,180.28,179.61,179.75,4100.0,174.7428,174.7428,174.0934,174.2291,4100.0
2023-10-27 11:35:00,179.82,180.01,179.75,179.82,3733.0,174.297,174.4811,174.2291,174.297,3733.0
2023-10-27 11:40:00,179.99,180.04,179.72,179.77,3335.0,174.4617,174.5102,174.2,174.2485,3335.0
2023-10-27 11:45:00,179.68,179.91,179.47,179.82,5390.0,174.1613,174.3842,173.9577,174.297,5390.0
2023-10-27 11:50:00,179.84,180.15,179.81,180.03,18970.0,174.3163,174.6168,174.2873,174.5005,18970.0
2023-10-27 11:55:00,180.03,180.22,179.95,180.1,1962.0,174.5005,174.6847,174.423,174.5684,1962.0
2023-10-27 12:00:00,180.2,180.48,179.8,180.01,8063.0,174.6653,174.9367,174.2776,174.4811,8063.0
2023-10-27 12:05:00,180.09,180.18,179.64,179.91,3101.0,174.5587,174.6459,174.1225,174.3842,3101.0
2023-10-27 12:10:00,179.81,179.88,179.24,179.25,3754.0,174.2873,174.3551,173.7348,173.7445,3754.0
2023-10-27 12:15:00,179.36,179.75,179.19,179.75,3596.0,173.8511,174.2291,173.6863,174.2291,3596.0
2023-10-27 12:20:00,179.84,179.88,179.24,179.35,4221.0,174.3163,174.3551,173.7348,173.8414,4221.0
2023-10-27 12:25:00,179.39,179.39,178.79,179.11,5240.0,173.8802,173.8802,173.2986,173.6088,5240.0
2023-10-27 12:30:00,179.35,179.41,179.21,179.39,3216.0,173.8414,173.8995,173.7057,173.8802,3216.0
2023-10-27 12:35:00,179.46,179.53,178.97,178.99,6142.0,173.948,174.0159,173.4731,173.4924,6142.0
2023-10-27 12:40:00,179.04,179.25,178.88,179.04,5660.0,173.5409,173.7445,173.3858,173.5409,5660.0
2023-10-27 12:45:00,179.04,179.04,178.8,178.9,2800.0,173.5409,173.5409,173.3083,173.4052,2800.0
2023-10-27 12:50:00,178.86,178.9,178.5,178.9,5463.0,173.3664,173.4052,173.0175,173.4052,5463.0
2023-10-27 12:55:00,179.01,179.01,178.73,178.88,5631.0,173.5118,173.5118,173.2404,173.3858,5631.0
2023-10-27 13:00:00,178.95,179.09,178.78,178.81,4250.0,173.4537,173.5894,173.2889,173.318,4250.0
2023-10-27 13:05:00,178.78,178.78,178.04,178.11,8146.0,173.2889,173.2889,172.5716,172.6395,8146.0
2023-10-27 13:10:00,178.1,178.25,177.89,177.99,4834.0,172.6298,172.7752,172.4262,172.5232,4834.0
2023-10-27 13:15:00,178.1,178.19,177.7,177.92,10448.0,172.6298,172.717,172.2421,172.4553,10448.0
2023-10-27 13:20:00,178.04,178.12,177.82,178.05,2505.0,172.5716,172.6492,172.3584,172.5813,2505.0
2023-10-27 13:25:00,178.11,178.43,177.74,177.98,5944.0,172.6395,172.9496,172.2808,172.5135,5944.0
2023-10-27 13:30:00,177.94,178.0,177.63,178.0,5125.0,172.4747,172.5329,172.1742,172.5329,5125.0
2023-10-27 13:35:00,178.29,178.3,177.68,177.72,6211.0,172.8139,172.8236,172.2227,172.2615,6211.0
2023-10-27 13:40:00,177.71,178.09,177.55,177.95,3966.0,172.2518,172.6201,172.0967,172.4844,3966.0
2023-10-27 13:45:00,177.92,177.97,177.74,177.75,4381.0,172.4553,172.5038,172.2808,172.2905,4381.0
2023-10-27 13:50:00,177.86,178.08,177.74,177.75,4751.0,172.3972,172.6104,172.2808,172.2905,4751.0
2023-10-27 13:55:00,177.64,177.92,177.56,177.92,3697.0,172.1839,172.4553,172.1064,172.4553,3697.0
2023-10-27 14:00:00,177.87,178.1,177.78,177.78,6523.0,172.4068,172.6298,172.3196,172.3196,6523.0
2023-10-27 14:05:00,177.76,177.95,177.65,177.87,2313.0,172.3002,172.4844,172.1936,172.4068,2313.0
2023-10-27 14:10:00,177.84,178.07,177.84,177.98,3429.0,172.3778,172.6007,172.3778,172.5135,3429.0
2023-10-27 14:15:00,177.86,178.33,177.86,177.96,6236.0,172.3972,172.8527,172.3972,172.4941,6236.0
2023-10-27 14:20:00,177.84,177.91,177.55,177.73,2944.0,172.3778,172.4456,172.0967,172.2711,2944.0
2023-10-27 14:25:00,177.82,177.94,177.72,177.94,7476.0,172.3584,172.4747,172.2615,172.4747,7476.0
2023-10-27 14:30:00,177.96,178.58,177.87,178.4,5441.0,172.4941,173.095,172.4068,172.9206,5441.0
2023-10-27 14:35:00,178.39,178.86,178.29,178.72,4200.0,172.9109,173.3664,172.8139,173.2307,4200.0
2023-10-27 14:40:00,178.64,178.79,178.48,178.48,4006.0,173.1532,173.2986,172.9981,172.9981,4006.0
2023-10-27 14:45:00,178.7,178.7,178.21,178.21,4013.0,173.2114,173.2114,172.7364,172.7364,4013.0
2023-10-27 14:50:00,178.23,178.33,178.09,178.2,4517.0,172.7558,172.8527,172.6201,172.7267,4517.0
2023-10-27 14:55:00,178.19,178.2,177.89,178.0,3646.0,172.717,172.7267,172.4262,172.5329,3646.0
2023-10-27 15:00:00,178.03,178.29,177.98,178.12,5916.0,172.5619,172.8139,172.5135,172.6492,5916.0
2023-10-27 15:05:00,178.07,178.36,178.04,178.24,4312.0,172.6007,172.8818,172.5716,172.7655,4312.0
2023-10-27 15:10:00,178.25,178.45,178.13,178.23,8122.0,172.7752,172.969,172.6589,172.7558,8122.0
2023-10-27 15:15:00,178.18,178.47,178.16,178.25,4973.0,172.7073,172.9884,172.6879,172.7752,4973.0
2023-10-27 15:20:00,178.23,178.36,178.1,178.29,6173.0,172.7558,172.8818,172.6298,172.8139,6173.0
2023-10-27 15:25:00,178.36,178.54,178.26,178.39,5976.0,172.8818,173.0563,172.7849,172.9109,5976.0
2023-10-27 15:30:00,178.39,178.55,178.26,178.3,7930.0,172.9109,173.066,172.7849,172.8236,7930.0
2023-10-27 15:35:00,178.15,178.15,177.86,177.86,6442.0,172.6782,172.6782,172.3972,172.3972,6442.0
2023-10-27 15:40:00,177.8,178.13,177.8,177.87,10489.0,172.339,172.6589,172.339,172.4068,10489.0
2023-10-27 15:45:00,177.9,178.38,177.84,178.35,16522.0,172.4359,172.9012,172.3778,172.8721,16522.0
2023-10-27 15:50:00,178.23,178.76,178.03,178.74,30095.0,172.7558,173.2695,172.5619,173.2501,30095.0
2023-10-27 15:55:00,178.67,179.25,178.51,179.22,101118.0,173.1823,173.7445,173.0272,173.7154,101118.0
2023-10-30 09:30:00,172.98,173.0,169.32,171.14,153936.0,167.667,167.6864,164.1195,165.8836,153936.0
2023-10-30 09:35:00,171.14,173.0,170.89,172.22,116707.0,165.8836,167.6864,165.6412,166.9304,116707.0
2023-10-30 09:40:00,172.2,173.0,171.2,171.88,67399.0,166.911,167.6864,165.9417,166.6008,67399.0
2023-10-30 09:45:00,172.03,172.76,171.54,172.42,23061.0,166.7462,167.4538,166.2713,167.1242,23061.0
2023-10-30 09:50:00,172.59,172.59,171.45,171.59,45927.0,167.289,167.289,166.184,166.3197,45927.0
2023-10-30 09:55:00,171.58,171.91,170.49,171.42,30698.0,166.31,166.6299,165.2535,166.155,30698.0
2023-10-30 10:00:00,171.55,171.95,170.12,170.36,47492.0,166.281,166.6687,164.8949,165.1275,47492.0
2023-10-30 10:05:00,170.29,170.55,169.74,169.88,26831.0,165.0597,165.3117,164.5266,164.6623,26831.0
2023-10-30 10:10:00,169.94,170.13,169.02,169.14,31511.0,164.7204,164.9046,163.8287,163.945,31511.0
2023-10-30 10:15:00,169.09,169.19,168.49,168.77,45664.0,163.8965,163.9934,163.3149,163.5863,45664.0
2023-10-30 10:20:00,168.61,168.63,168.21,168.63,15179.0,163.4313,163.4506,163.0435,163.4506,15179.0
2023-10-30 10:25:00,168.73,168.92,168.15,168.34,28883.0,163.5476,163.7317,162.9854,163.1696,28883.0
2023-10-30 10:30:00,168.22,168.42,167.8,167.91,29877.0,163.0532,163.2471,162.6461,162.7528,29877.0
2023-10-30 10:35:00,167.92,168.37,167.46,168.0,34306.0,162.7625,163.1986,162.3166,162.84,34306.0
2023-10-30 10:40:00,168.07,168.18,167.34,167.53,31827.0,162.9078,163.0145,162.2003,162.3844,31827.0
2023-10-30 10:45:00,167.45,167.87,167.21,167.64,27058.0,162.3069,162.714,162.0743,162.4911,27058.0
2023-10-30 10:50:00,167.65,168.58,167.53,168.39,90371.0,162.5007,163.4022,162.3844,163.218,90371.0
2023-10-30 10:55:00,168.44,168.72,167.82,168.46,81606.0,163.2665,163.5379,162.6655,163.2859,81606.0
2023-10-30 11:00:00,168.4,169.38,168.4,169.08,31710.0,163.2277,164.1776,163.2277,163.8868,31710.0
2023-10-30 11:05:00,169.09,169.5,168.62,168.89,44105.0,163.8965,164.2939,163.441,163.7027,44105.0
2023-10-30 11:10:00,168.99,169.5,168.3,168.34,78516.0,163.7996,164.2939,163.1308,163.1696,78516.0
2023-10-30 11:15:00,168.37,169.1,168.31,168.63,62897.0,163.1986,163.9062,163.1405,163.4506,62897.0
2023-10-30 11:20:00,168.77,168.96,167.73,167.89,36221.0,163.5863,163.7705,162.5783,162.7334,36221.0
2023-10-30 11:25:00,167.95,168.22,167.64,167.82,37478.0,162.7915,163.0532,162.4911,162.6655,37478.0
2023-10-30 11:30:00,167.94,168.05,167.57,167.91,17790.0,162.7818,162.8885,162.4232,162.7528,17790.0
2023-10-30 11:35:00,167.93,168.52,167.61,167.61,34085.0,162.7721,163.344,162.462,162.462,34085.0
2023-10-30 11:40:00,167.62,168.0,167.61,168.0,24483.0,162.4717,162.84,162.462,162.84,24483.0
2023-10-30 11:45:00,168.0,168.55,167.85,168.55,24248.0,162.84,163.3731,162.6946,163.3731,24248.0
2023-10-30 11:50:00,168.58,169.57,168.38,169.32,17176.0,163.4022,164.3618,163.2083,164.1195,17176.0
2023-10-30 11:55:00,169.2,169.47,168.79,169.33,10579.0,164.0031,164.2648,163.6057,164.1291,10579.0
2023-10-30 12:00:00,169.22,169.28,168.9,169.03,5780.0,164.0225,164.0807,163.7124,163.8384,5780.0
2023-10-30 12:05:00,168.89,169.03,168.37,168.63,8186.0,163.7027,163.8384,163.1986,163.4506,8186.0
2023-10-30 12:10:00,168.5,168.64,168.34,168.5,19996.0,163.3246,163.4603,163.1696,163.3246,19996.0
2023-10-30 12:15:00,168.33,168.74,168.19,168.36,39284.0,163.1599,163.5573,163.0242,163.1889,39284.0
2023-10-30 12:20:00,168.34,168.45,168.13,168.14,26268.0,163.1696,163.2762,162.966,162.9757,26268.0
2023-10-30 12:25:00,168.25,168.35,167.8,168.12,18048.0,163.0823,163.1792,162.6461,162.9563,18048.0
2023-10-30 12:30:00,168.11,168.41,168.05,168.4,31928.0,162.9466,163.2374,162.8885,163.2277,31928.0
2023-10-30 12:35:00,168.45,168.7,168.16,168.31,8060.0,163.2762,163.5185,162.9951,163.1405,8060.0
2023-10-30 12:40:00,168.2,168.74,168.07,168.15,16731.0,163.0339,163.5573,162.9078,162.9854,16731.0
2023-10-30 12:45:00,168.14,168.27,167.74,168.13,9257.0,162.9757,163.1017,162.588,162.966,9257.0
2023-10-30 12:50:00,168.24,168.34,167.67,167.81,15109.0,163.0726,163.1696,162.5201,162.6558,15109.0
2023-10-30 12:55:00,167.68,168.53,167.68,168.45,31782.0,162.5298,163.3537,162.5298,163.2762,31782.0
2023-10-30 13:00:00,168.49,168.61,168.21,168.48,20009.0,163.3149,163.4313,163.0435,163.3053,20009.0
2023-10-30 13:05:00,168.54,168.63,168.05,168.06,13849.0,163.3634,163.4506,162.8885,162.8982,13849.0
2023-10-30 13:10:00,168.22,168.75,167.98,168.75,13927.0,163.0532,163.567,162.8206,163.567,13927.0
2023-10-30 13:15:00,168.81,168.99,168.45,168.49,14722.0,163.6251,163.7996,163.2762,163.3149,14722.0
2023-10-30 13:20:00,168.39,169.17,168.32,169.17,18113.0,163.218,163.9741,163.1502,163.9741,18113.0
2023-10-30 13:25:00,169.2,169.64,169.09,169.55,31079.0,164.0031,164.4296,163.8965,164.3424,31079.0
2023-10-30 13:30:00,169.57,170.02,169.5,169.59,26126.0,164.3618,164.798,164.2939,164.3812,26126.0
2023-10-30 13:35:00,169.53,169.77,169.3,169.66,15347.0,164.323,164.5556,164.1001,164.449,15347.0
2023-10-30 13:40:00,169.66,169.67,169.35,169.39,12395.0,164.449,164.4587,164.1485,164.1873,12395.0
2023-10-30 13:45:00,169.42,169.76,169.33,169.65,26886.0,164.2164,164.5459,164.1291,164.4393,26886.0
2023-10-30 13:50:00,169.71,170.15,169.58,169.82,37616.0,164.4975,164.924,164.3715,164.6041,37616.0
2023-10-30 13:55:00,169.8,169.8,169.37,169.56,15274.0,164.5847,164.5847,164.1679,164.3521,15274.0
2023-10-30 14:00:00,169.55,169.58,169.24,169.38,26175.0,164.3424,164.3715,164.0419,164.1776,26175.0
2023-10-30 14:05:00,169.48,169.89,169.33,169.83,20165.0,164.2745,164.6719,164.1291,164.6138,20165.0
2023-10-30 14:10:00,169.84,170.38,169.78,169.96,16679.0,164.6235,165.1469,164.5653,164.7398,16679.0
2023-10-30 14:15:00,169.81,169.92,169.56,169.92,9704.0,164.5944,164.701,164.3521,164.701,9704.0
2023-10-30 14:20:00,169.92,170.49,169.89,170.42,11132.0,164.701,165.2535,164.6719,165.1857,11132.0
2023-10-30 14:25:00,170.39,170.84,170.37,170.63,17574.0,165.1566,165.5928,165.1372,165.3892,17574.0
2023-10-30 14:30:00,170.62,171.45,170.62,171.33,40349.0,165.3795,166.184,165.3795,166.0677,40349.0
2023-10-30 14:35:00,171.32,171.64,171.05,171.33,28486.0,166.058,166.3682,165.7963,166.0677,28486.0
2023-10-30 14:40:00,171.46,171.55,170.92,171.32,14960.0,166.1937,166.281,165.6703,166.058,14960.0
2023-10-30 14:45:00,171.27,171.68,171.17,171.68,7598.0,166.0096,166.407,165.9126,166.407,7598.0
2023-10-30 14:50:00,171.55,171.9,171.43,171.62,26727.0,166.281,166.6202,166.1646,166.3488,26727.0
2023-10-30 14:55:00,171.58,172.06,171.54,171.9,15356.0,166.31,166.7753,166.2713,166.6202,15356.0
2023-10-30 15:00:00,171.9,172.15,171.5,172.06,32792.0,166.6202,166.8625,166.2325,166.7753,32792.0
2023-10-30 15:05:00,172.08,172.33,171.8,171.89,17913.0,166.7947,167.037,166.5233,166.6105,17913.0
2023-10-30 15:10:00,171.96,171.96,171.64,171.67,17110.0,166.6784,166.6784,166.3682,166.3973,17110.0
2023-10-30 15:15:00,171.69,171.72,171.38,171.7,16804.0,166.4167,166.4457,166.1162,166.4264,16804.0
2023-10-30 15:20:00,171.66,172.3,171.52,172.25,16755.0,166.3876,167.0079,166.2519,166.9595,16755.0
2023-10-30 15:25:00,172.33,172.41,171.87,171.95,15915.0,167.037,167.1145,166.5911,166.6687,15915.0
2023-10-30 15:30:00,171.99,172.1,171.56,171.65,23409.0,166.7074,166.8141,166.2907,166.3779,23409.0
2023-10-30 15:35:00,171.66,171.73,171.4,171.73,18478.0,166.3876,166.4554,166.1356,166.4554,18478.0
2023-10-30 15:40:00,171.74,171.81,171.25,171.46,21347.0,166.4651,166.533,165.9902,166.1937,21347.0
2023-10-30 15:45:00,171.46,171.49,170.87,170.95,68294.0,166.1937,166.2228,165.6218,165.6994,68294.0
2023-10-30 15:50:00,171.14,171.15,169.5,169.69,200651.0,165.8836,165.8932,164.2939,164.4781,200651.0
2023-10-30 15:55:00,169.73,170.22,169.64,170.16,174797.0,164.5169,164.9918,164.4296,164.9337,174797.0
2023-10-31 09:30:00,170.54,170.79,169.24,169.24,38865.0,165.302,165.5443,164.0419,164.0419,38865.0
2023-10-31 09:35:00,169.18,169.58,168.66,169.25,22772.0,163.9838,164.3715,163.4797,164.0516,22772.0
2023-10-31 09:40:00,169.36,169.36,168.47,168.64,32548.0,164.1582,164.1582,163.2956,163.4603,32548.0
2023-10-31 09:45:00,168.82,169.09,167.93,168.27,31329.0,163.6348,163.8965,162.7721,163.1017,31329.0
2023-10-31 09:50:00,168.42,168.55,168.01,168.43,19526.0,163.2471,163.3731,162.8497,163.2568,19526.0
2023-10-31 09:55:00,168.58,168.58,168.15,168.29,18348.0,163.4022,163.4022,162.9854,163.1211,18348.0
2023-10-31 10:00:00,168.31,168.9,168.12,168.72,19146.0,163.1405,163.7124,162.9563,163.5379,19146.0
2023-10-31 10:05:00,168.69,169.19,168.61,169.15,10122.0,163.5088,163.9934,163.4313,163.9547,10122.0
2023-10-31 10:10:00,169.16,169.72,169.15,169.72,17143.0,163.9644,164.5072,163.9547,164.5072,17143.0
2023-10-31 10:15:00,169.72,170.13,169.69,170.04,30032.0,164.5072,164.9046,164.4781,164.8173,30032.0
2023-10-31 10:20:00,170.05,170.54,170.05,170.4,38445.0,164.827,165.302,164.827,165.1663,38445.0
2023-10-31 10:25:00,170.34,170.97,170.34,170.75,18287.0,165.1081,165.7188,165.1081,165.5055,18287.0
2023-10-31 10:30:00,170.75,171.02,170.37,170.44,20710.0,165.5055,165.7672,165.1372,165.2051,20710.0
2023-10-31 10:35:00,170.35,170.39,169.68,169.75,62263.0,165.1178,165.1566,164.4684,164.5362,62263.0
2023-10-31 10:40:00,169.67,171.08,169.55,171.08,19267.0,164.4587,165.8254,164.3424,165.8254,19267.0
2023-10-31 10:45:00,171.06,171.26,170.78,170.78,10950.0,165.806,165.9999,165.5346,165.5346,10950.0
2023-10-31 10:50:00,170.91,171.94,170.81,171.72,16278.0,165.6606,166.659,165.5637,166.4457,16278.0
2023-10-31 10:55:00,171.88,172.46,171.35,172.46,22653.0,166.6008,167.163,166.0871,167.163,22653.0
2023-10-31 11:00:00,172.47,172.86,172.24,172.64,19630.0,167.1727,167.5507,166.9498,167.3375,19630.0
2023-10-31 11:05:00,172.61,172.8,172.39,172.66,24550.0,167.3084,167.4926,167.0952,167.3569,24550.0
2023-10-31 11:10:00,172.44,172.68,172.09,172.68,11213.0,167.1436,167.3763,166.8044,167.3763,11213.0
2023-10-31 11:15:00,172.69,172.69,171.89,171.92,14150.0,167.3859,167.3859,166.6105,166.6396,14150.0
2023-10-31 11:20:00,172.09,172.09,171.17,171.17,13171.0,166.8044,166.8044,165.9126,165.9126,13171.0
2023-10-31 11:25:00,171.17,171.5,171.05,171.05,42199.0,165.9126,166.2325,165.7963,165.7963,42199.0
2023-10-31 11:30:00,171.08,172.16,170.94,172.08,45750.0,165.8254,166.8722,165.6897,166.7947,45750.0
2023-10-31 11:35:00,172.27,172.44,171.44,171.5,15151.0,166.9788,167.1436,166.1743,166.2325,15151.0
2023-10-31 11:40:00,171.49,171.6,170.88,171.06,6579.0,166.2228,166.3294,165.6315,165.806,6579.0
2023-10-31 11:45:00,171.03,171.21,170.75,171.1,4661.0,165.7769,165.9514,165.5055,165.8448,4661.0
2023-10-31 11:50:00,171.09,171.19,170.69,170.7,14133.0,165.8351,165.932,165.4474,165.4571,14133.0
2023-10-31 11:55:00,170.79,171.53,170.7,171.43,25755.0,165.5443,166.2616,165.4571,166.1646,25755.0
2023-10-31 12:00:00,171.42,171.61,171.15,171.15,9465.0,166.155,166.3391,165.8932,165.8932,9465.0
2023-10-31 12:05:00,171.15,171.69,171.1,171.62,6993.0,165.8932,166.4167,165.8448,166.3488,6993.0
2023-10-31 12:10:00,171.59,171.69,171.06,171.06,6470.0,166.3197,166.4167,165.806,165.806,6470.0
2023-10-31 12:15:00,171.1,171.17,170.74,170.95,13790.0,165.8448,165.9126,165.4958,165.6994,13790.0
2023-10-31 12:20:00,170.92,170.92,170.45,170.74,6270.0,165.6703,165.6703,165.2147,165.4958,6270.0
2023-10-31 12:25:00,170.75,171.19,170.61,171.19,9894.0,165.5055,165.932,165.3698,165.932,9894.0
2023-10-31 12:30:00,171.25,171.55,171.17,171.34,2910.0,165.9902,166.281,165.9126,166.0774,2910.0
2023-10-31 12:35:00,171.24,171.9,170.9,171.71,22619.0,165.9805,166.6202,165.6509,166.436,22619.0
2023-10-31 12:40:00,171.72,172.1,171.64,171.8,15430.0,166.4457,166.8141,166.3682,166.5233,15430.0
2023-10-31 12:45:00,171.91,172.1,171.77,171.94,3545.0,166.6299,166.8141,166.4942,166.659,3545.0
2023-10-31 12:50:00,172.02,172.03,171.68,171.69,3217.0,166.7365,166.7462,166.407,166.4167,3217.0
2023-10-31 12:55:00,171.74,171.79,171.62,171.71,5068.0,166.4651,166.5136,166.3488,166.436,5068.0
2023-10-31 13:00:00,171.77,171.86,171.5,171.53,9655.0,166.4942,166.5814,166.2325,166.2616,9655.0
2023-10-31 13:05:00,171.61,171.61,171.44,171.53,4101.0,166.3391,166.3391,166.1743,166.2616,4101.0
2023-10-31 13:10:00,171.47,171.47,171.09,171.29,5698.0,166.2034,166.2034,165.8351,166.0289,5698.0
2023-10-31 13:15:00,171.38,171.55,171.38,171.43,5579.0,166.1162,166.281,166.1162,166.1646,5579.0
2023-10-31 13:20:00,171.4,171.62,171.37,171.51,3663.0,166.1356,166.3488,166.1065,166.2422,3663.0
2023-10-31 13:25:00,171.43,171.43,171.19,171.26,4299.0,166.1646,166.1646,165.932,165.9999,4299.0
2023-10-31 13:30:00,171.36,171.61,171.26,171.61,5276.0,166.0968,166.3391,165.9999,166.3391,5276.0
2023-10-31 13:35:00,171.68,171.79,171.37,171.37,12598.0,166.407,166.5136,166.1065,166.1065,12598.0
2023-10-31 13:40:00,171.31,171.88,171.29,171.83,25399.0,166.0483,166.6008,166.0289,166.5524,25399.0
2023-10-31 13:45:00,171.75,171.96,171.7,171.88,5866.0,166.4748,166.6784,166.4264,166.6008,5866.0
2023-10-31 13:50:00,171.76,172.13,171.71,172.03,4799.0,166.4845,166.8431,166.436,166.7462,4799.0
2023-10-31 13:55:00,172.05,172.35,171.98,171.98,11138.0,166.7656,167.0564,166.6978,166.6978,11138.0
2023-10-31 14:00:00,171.97,172.15,171.93,171.99,13071.0,166.6881,166.8625,166.6493,166.7074,13071.0
2023-10-31 14:05:00,171.99,172.1,171.89,171.97,10213.0,166.7074,166.8141,166.6105,166.6881,10213.0
2023-10-31 14:10:00,171.81,172.11,171.8,171.91,9409.0,166.533,166.8238,166.5233,166.6299,9409.0
2023-10-31 14:15:00,171.97,172.06,171.73,171.89,36236.0,166.6881,166.7753,166.4554,166.6105,36236.0
2023-10-31 14:20:00,171.84,172.01,171.62,171.68,7526.0,166.5621,166.7268,166.3488,166.407,7526.0
2023-10-31 14:25:00,171.62,171.75,171.46,171.5,8240.0,166.3488,166.4748,166.1937,166.2325,8240.0
2023-10-31 14:30:00,171.56,172.14,171.56,171.86,7112.0,166.2907,166.8528,166.2907,166.5814,7112.0
2023-10-31 14:35:00,171.84,171.98,171.74,171.74,4348.0,166.5621,166.6978,166.4651,166.4651,4348.0
2023-10-31 14:40:00,171.88,172.01,171.78,171.97,12237.0,166.6008,166.7268,166.5039,166.6881,12237.0
2023-10-31 14:45:00,172.05,172.24,171.86,171.97,8122.0,166.7656,166.9498,166.5814,166.6881,8122.0
2023-10-31 14:50:00,172.0,172.18,171.99,172.09,5566.0,166.7171,166.8916,166.7074,166.8044,5566.0
2023-10-31 14:55:00,172.03,172.52,172.03,172.31,15078.0,166.7462,167.2212,166.7462,167.0176,15078.0
2023-10-31 15:00:00,172.31,172.63,172.31,172.54,6856.0,167.0176,167.3278,167.0176,167.2406,6856.0
2023-10-31 15:05:00,172.56,172.77,172.44,172.6,17227.0,167.2599,167.4635,167.1436,167.2987,17227.0
2023-10-31 15:10:00,172.68,172.81,172.33,172.41,23793.0,167.3763,167.5023,167.037,167.1145,23793.0
2023-10-31 15:15:00,172.35,172.41,171.95,172.24,18267.0,167.0564,167.1145,166.6687,166.9498,18267.0
2023-10-31 15:20:00,172.28,172.34,172.0,172.01,12122.0,166.9885,167.0467,166.7171,166.7268,12122.0
2023-10-31 15:25:00,172.05,172.23,172.04,172.11,12819.0,166.7656,166.9401,166.7559,166.8238,12819.0
2023-10-31 15:30:00,172.09,172.4,172.06,172.32,31671.0,166.8044,167.1049,166.7753,167.0273,31671.0
2023-10-31 15:35:00,172.32,172.33,171.9,171.94,12550.0,167.0273,167.037,166.6202,166.659,12550.0
2023-10-31 15:40:00,171.95,172.31,171.9,172.21,12602.0,166.6687,167.0176,166.6202,166.9207,12602.0
2023-10-31 15:45:00,172.16,172.2,171.96,172.02,24591.0,166.8722,166.911,166.6784,166.7365,24591.0
2023-10-31 15:50:00,172.1,172.51,171.98,172.44,58200.0,166.8141,167.2115,166.6978,167.1436,58200.0
2023-10-31 15:55:00,172.5,172.5,172.18,172.43,152809.0,167.2018,167.2018,166.8916,167.1339,152809.0
2023-11-01 09:30:00,171.73,172.38,171.57,171.71,25428.0,166.4554,167.0855,166.3003,166.436,25428.0
2023-11-01 09:35:00,171.32,171.44,170.2,170.2,7758.0,166.058,166.1743,164.9724,164.9724,7758.0
2023-11-01 09:40:00,170.22,170.33,169.39,169.6,10618.0,164.9918,165.0984,164.1873,164.3909,10618.0
2023-11-01 09:45:00,169.62,170.15,169.04,170.15,16667.0,164.4102,164.924,163.8481,164.924,16667.0
2023-11-01 09:50:00,170.26,171.04,170.21,170.73,1959.0,165.0306,165.7866,164.9821,165.4861,1959.0
2023-11-01 09:55:00,171.07,171.07,170.1,170.1,11187.0,165.8157,165.8157,164.8755,164.8755,11187.0
2023-11-01 10:00:00,170.51,170.8,170.03,170.28,6060.0,165.2729,165.554,164.8076,165.05,6060.0
2023-11-01 10:05:00,170.27,170.38,169.72,170.08,4488.0,165.0403,165.1469,164.5072,164.8561,4488.0
2023-11-01 10:10:00,169.99,170.24,169.91,170.13,2555.0,164.7689,165.0112,164.6913,164.9046,2555.0
2023-11-01 10:15:00,170.28,170.4,169.83,169.84,7901.0,165.05,165.1663,164.6138,164.6235,7901.0
2023-11-01 10:20:00,169.74,170.64,169.74,170.6,24881.0,164.5266,165.3989,164.5266,165.3601,24881.0
2023-11-01 10:25:00,170.61,171.14,170.47,171.04,6180.0,165.3698,165.8836,165.2341,165.7866,6180.0
2023-11-01 10:30:00,171.03,171.14,170.5,170.5,11272.0,165.7769,165.8836,165.2632,165.2632,11272.0
2023-11-01 10:35:00,170.71,170.95,170.52,170.79,25216.0,165.4668,165.6994,165.2826,165.5443,25216.0
2023-11-01 10:40:00,170.79,171.45,170.79,171.21,11000.0,165.5443,166.184,165.5443,165.9514,11000.0
2023-11-01 10:45:00,171.26,171.33,170.57,170.65,17241.0,165.9999,166.0677,165.3311,165.4086,17241.0
2023-11-01 10:50:00,170.58,170.66,170.25,170.47,13377.0,165.3408,165.4183,165.0209,165.2341,13377.0
2023-11-01 10:55:00,170.34,170.46,170.0,170.3,9171.0,165.1081,165.2244,164.7786,165.0694,9171.0
2023-11-01 11:00:00,170.17,170.43,170.07,170.37,9196.0,164.9433,165.1954,164.8464,165.1372,9196.0
2023-11-01 11:05:00,170.37,170.49,170.26,170.47,8338.0,165.1372,165.2535,165.0306,165.2341,8338.0
2023-11-01 11:10:00,170.49,170.71,170.04,170.34,8362.0,165.2535,165.4668,164.8173,165.1081,8362.0
2023-11-01 11:15:00,170.38,170.38,169.72,169.93,9083.0,165.1469,165.1469,164.5072,164.7107,9083.0
2023-11-01 11:20:00,169.84,170.0,169.64,170.0,5756.0,164.6235,164.7786,164.4296,164.7786,5756.0
2023-11-01 11:25:00,170.01,170.05,169.85,170.0,9821.0,164.7883,164.827,164.6332,164.7786,9821.0
2023-11-01 11:30:00,170.03,170.27,169.94,170.19,10873.0,164.8076,165.0403,164.7204,164.9627,10873.0
2023-11-01 11:35:00,170.14,170.14,169.83,169.86,6065.0,164.9143,164.9143,164.6138,164.6429,6065.0
2023-11-01 11:40:00,169.91,169.98,169.5,169.53,16710.0,164.6913,164.7592,164.2939,164.323,16710.0
2023-11-01 11:45:00,169.58,170.07,169.53,169.61,20636.0,164.3715,164.8464,164.323,164.4005,20636.0
2023-11-01 11:50:00,169.61,170.14,169.61,170.13,20075.0,164.4005,164.9143,164.4005,164.9046,20075.0
2023-11-01 11:55:00,170.08,170.46,170.08,170.33,23434.0,164.8561,165.2244,164.8561,165.0984,23434.0
2023-11-01 12:00:00,170.2,170.37,169.91,169.98,16326.0,164.9724,165.1372,164.6913,164.7592,16326.0
2023-11-01 12:05:00,170.01,170.01,169.69,169.84,8833.0,164.7883,164.7883,164.4781,164.6235,8833.0
2023-11-01 12:10:00,169.9,170.02,169.68,169.94,7644.0,164.6816,164.798,164.4684,164.7204,7644.0
2023-11-01 12:15:00,169.8,169.8,169.52,169.72,8588.0,164.5847,164.5847,164.3133,164.5072,8588.0
2023-11-01 12:20:00,169.67,169.85,169.57,169.85,5269.0,164.4587,164.6332,164.3618,164.6332,5269.0
2023-11-01 12:25:00,169.81,170.0,169.72,169.87,11142.0,164.5944,164.7786,164.5072,164.6526,11142.0
2023-11-01 12:30:00,169.93,170.11,169.85,169.85,9771.0,164.7107,164.8852,164.6332,164.6332,9771.0
2023-11-01 12:35:00,169.96,169.99,169.42,169.43,9462.0,164.7398,164.7689,164.2164,164.2261,9462.0
2023-11-01 12:40:00,169.34,169.34,169.04,169.29,10029.0,164.1388,164.1388,163.8481,164.0904,10029.0
2023-11-01 12:45:00,169.28,169.28,168.74,169.19,16813.0,164.0807,164.0807,163.5573,163.9934,16813.0
2023-11-01 12:50:00,169.27,169.27,169.01,169.14,8162.0,164.071,164.071,163.819,163.945,8162.0
2023-11-01 12:55:00,169.12,169.41,168.99,168.99,10047.0,163.9256,164.2067,163.7996,163.7996,10047.0
2023-11-01 13:00:00,169.08,169.11,168.81,168.86,22333.0,163.8868,163.9159,163.6251,163.6736,22333.0
2023-11-01 13:05:00,168.88,169.22,168.84,169.17,11010.0,163.693,164.0225,163.6542,163.9741,11010.0
2023-11-01 13:10:00,169.17,169.74,169.12,169.5,14951.0,163.9741,164.5266,163.9256,164.2939,14951.0
2023-11-01 13:15:00,169.52,169.52,169.03,169.28,26004.0,164.3133,164.3133,163.8384,164.0807,26004.0
2023-11-01 13:20:00,169.27,169.27,168.92,169.05,11592.0,164.071,164.071,163.7317,163.8577,11592.0
2023-11-01 13:25:00,169.11,169.11,168.83,169.0,20541.0,163.9159,163.9159,163.6445,163.8093,20541.0
2023-11-01 13:30:00,169.03,169.23,168.75,168.98,10971.0,163.8384,164.0322,163.567,163.7899,10971.0
2023-11-01 13:35:00,168.97,169.13,168.89,168.99,6368.0,163.7802,163.9353,163.7027,163.7996,6368.0
2023-11-01 13:40:00,168.93,169.62,168.93,169.36,11553.0,163.7414,164.4102,163.7414,164.1582,11553.0
2023-11-01 13:45:00,169.34,169.35,168.95,169.02,12292.0,164.1388,164.1485,163.7608,163.8287,12292.0
2023-11-01 13:50:00,169.07,169.1,168.89,168.93,14290.0,163.8771,163.9062,163.7027,163.7414,14290.0
2023-11-01 13:55:00,168.9,169.29,168.84,169.11,19843.0,163.7124,164.0904,163.6542,163.9159,19843.0
2023-11-01 14:00:00,169.05,169.74,168.85,168.86,41550.0,163.8577,164.5266,163.6639,163.6736,41550.0
2023-11-01 14:05:00,168.98,169.28,168.55,168.86,22168.0,163.7899,164.0807,163.3731,163.6736,22168.0
2023-11-01 14:10:00,168.81,169.05,168.43,168.45,11436.0,163.6251,163.8577,163.2568,163.2762,11436.0
2023-11-01 14:15:00,168.45,168.7,168.23,168.28,15634.0,163.2762,163.5185,163.0629,163.1114,15634.0
2023-11-01 14:20:00,168.31,168.7,168.31,168.56,11858.0,163.1405,163.5185,163.1405,163.3828,11858.0
2023-11-01 14:25:00,168.61,168.64,168.34,168.57,15493.0,163.4313,163.4603,163.1696,163.3925,15493.0
2023-11-01 14:30:00,168.69,169.64,168.69,169.55,17176.0,163.5088,164.4296,163.5088,164.3424,17176.0
2023-11-01 14:35:00,169.53,169.77,168.1,168.32,75668.0,164.323,164.5556,162.9369,163.1502,75668.0
2023-11-01 14:40:00,168.32,168.57,167.5,168.28,35300.0,163.1502,163.3925,162.3554,163.1114,35300.0
2023-11-01 14:45:00,168.17,168.5,167.85,168.33,25228.0,163.0048,163.3246,162.6946,163.1599,25228.0
2023-11-01 14:50:00,168.43,169.08,168.36,168.69,24019.0,163.2568,163.8868,163.1889,163.5088,24019.0
2023-11-01 14:55:00,168.76,170.06,168.63,169.74,9156.0,163.5767,164.8367,163.4506,164.5266,9156.0
2023-11-01 15:00:00,169.98,170.9,169.96,170.75,10888.0,164.7592,165.6509,164.7398,165.5055,10888.0
2023-11-01 15:05:00,170.75,171.34,170.52,171.19,16476.0,165.5055,166.0774,165.2826,165.932,16476.0
2023-11-01 15:10:00,171.19,171.19,170.44,170.64,33914.0,165.932,165.932,165.2051,165.3989,33914.0
2023-11-01 15:15:00,170.54,170.99,170.21,170.22,34208.0,165.302,165.7382,164.9821,164.9918,34208.0
2023-11-01 15:20:00,170.33,171.43,170.23,171.3,43996.0,165.0984,166.1646,165.0015,166.0386,43996.0
2023-11-01 15:25:00,171.33,171.49,170.9,171.22,20617.0,166.0677,166.2228,165.6509,165.9611,20617.0
2023-11-01 15:30:00,171.29,171.72,171.08,171.61,23229.0,166.0289,166.4457,165.8254,166.3391,23229.0
2023-11-01 15:35:00,171.61,172.0,171.54,171.86,22657.0,166.3391,166.7171,166.2713,166.5814,22657.0
2023-11-01 15:40:00,171.78,171.89,171.64,171.77,23164.0,166.5039,166.6105,166.3682,166.4942,23164.0
2023-11-01 15:45:00,171.77,172.03,171.68,171.99,29497.0,166.4942,166.7462,166.407,166.7074,29497.0
2023-11-01 15:50:00,171.95,172.68,171.69,172.44,59224.0,166.6687,167.3763,166.4167,167.1436,59224.0
2023-11-01 15:55:00,172.51,172.58,172.41,172.52,132896.0,167.2115,167.2793,167.1145,167.2212,132896.0
2023-11-02 09:30:00,175.08,175.83,174.01,174.72,48976.0,169.7025,170.4295,168.6654,169.3536,48976.0
2023-11-02 09:35:00,174.73,175.64,174.73,175.62,14990.0,169.3633,170.2453,169.3633,170.226,14990.0
2023-11-02 09:40:00,175.73,175.9,174.92,174.94,13328.0,170.3326,170.4974,169.5475,169.5668,13328.0
2023-11-02 09:45:00,174.81,175.28,174.11,174.71,12388.0,169.4408,169.8964,168.7623,169.3439,12388.0
2023-11-02 09:50:00,174.77,174.88,174.18,174.29,17546.0,169.4021,169.5087,168.8302,168.9368,17546.0
2023-11-02 09:55:00,174.3,174.58,174.04,174.58,13398.0,168.9465,169.2179,168.6945,169.2179,13398.0
2023-11-02 10:00:00,174.63,174.79,174.18,174.22,13043.0,169.2664,169.4214,168.8302,168.869,13043.0
2023-11-02 10:05:00,174.36,174.84,174.09,174.34,15188.0,169.0047,169.4699,168.7429,168.9853,15188.0
2023-11-02 10:10:00,174.36,174.37,173.75,173.8,13472.0,169.0047,169.0143,168.4134,168.4619,13472.0
2023-11-02 10:15:00,173.93,173.96,173.31,173.8,24135.0,168.5879,168.6169,167.9869,168.4619,24135.0
2023-11-02 10:20:00,173.87,174.5,173.81,174.09,11979.0,168.5297,169.1404,168.4715,168.7429,11979.0
2023-11-02 10:25:00,174.26,175.14,174.08,175.12,10769.0,168.9077,169.7607,168.7333,169.7413,10769.0
2023-11-02 10:30:00,175.17,175.5,174.84,175.1,15498.0,169.7898,170.1096,169.4699,169.7219,15498.0
2023-11-02 10:35:00,175.0,175.89,174.98,175.8,25931.0,169.625,170.4877,169.6056,170.4004,25931.0
2023-11-02 10:40:00,175.86,176.28,175.8,176.28,11978.0,170.4586,170.8657,170.4004,170.8657,11978.0
2023-11-02 10:45:00,176.2,176.84,176.09,176.7,24909.0,170.7881,171.4085,170.6815,171.2728,24909.0
2023-11-02 10:50:00,176.66,177.22,176.44,177.01,21198.0,171.234,171.7768,171.0208,171.5733,21198.0
2023-11-02 10:55:00,177.06,177.3,176.84,177.16,13204.0,171.6217,171.8544,171.4085,171.7187,13204.0
2023-11-02 11:00:00,177.11,177.61,176.99,177.33,14654.0,171.6702,172.1548,171.5539,171.8834,14654.0
2023-11-02 11:05:00,177.29,177.32,176.67,176.89,20465.0,171.8447,171.8737,171.2437,171.4569,20465.0
2023-11-02 11:10:00,176.89,177.05,176.48,176.48,7972.0,171.4569,171.612,171.0595,171.0595,7972.0
2023-11-02 11:15:00,176.67,176.9,176.38,176.82,12692.0,171.2437,171.4666,170.9626,171.3891,12692.0
2023-11-02 11:20:00,176.69,176.75,176.29,176.44,7501.0,171.2631,171.3212,170.8754,171.0208,7501.0
2023-11-02 11:25:00,176.53,176.53,175.95,175.99,3950.0,171.108,171.108,170.5458,170.5846,3950.0
2023-11-02 11:30:00,176.02,176.1,175.34,175.55,14384.0,170.6137,170.6912,169.9546,170.1581,14384.0
2023-11-02 11:35:00,175.55,176.02,175.34,175.85,18843.0,170.1581,170.6137,169.9546,170.4489,18843.0
2023-11-02 11:40:00,175.92,175.98,175.65,175.71,10680.0,170.5167,170.5749,170.255,170.3132,10680.0
2023-11-02 11:45:00,175.76,175.96,175.66,175.83,8273.0,170.3617,170.5555,170.2647,170.4295,8273.0
2023-11-02 11:50:00,175.85,176.14,175.85,176.08,5116.0,170.4489,170.73,170.4489,170.6718,5116.0
2023-11-02 11:55:00,175.93,176.14,175.9,175.98,3741.0,170.5264,170.73,170.4974,170.5749,3741.0
2023-11-02 12:00:00,175.98,176.3,175.98,176.28,3038.0,170.5749,170.8851,170.5749,170.8657,3038.0
2023-11-02 12:05:00,176.29,176.29,175.86,175.98,15857.0,170.8754,170.8754,170.4586,170.5749,15857.0
2023-11-02 12:10:00,176.07,176.63,175.99,176.55,27620.0,170.6621,171.2049,170.5846,171.1274,27620.0
2023-11-02 12:15:00,176.51,176.51,176.11,176.41,7116.0,171.0886,171.0886,170.7009,170.9917,7116.0
2023-11-02 12:20:00,176.33,176.41,176.23,176.26,4531.0,170.9141,170.9917,170.8172,170.8463,4531.0
2023-11-02 12:25:00,176.23,176.23,175.67,176.04,12936.0,170.8172,170.8172,170.2744,170.6331,12936.0
2023-11-02 12:30:00,175.99,176.25,175.73,176.17,6035.0,170.5846,170.8366,170.3326,170.7591,6035.0
2023-11-02 12:35:00,176.19,176.21,175.97,176.09,7589.0,170.7784,170.7978,170.5652,170.6815,7589.0
2023-11-02 12:40:00,176.08,176.18,175.95,176.11,6651.0,170.6718,170.7688,170.5458,170.7009,6651.0
2023-11-02 12:45:00,176.02,176.41,175.95,176.34,6041.0,170.6137,170.9917,170.5458,170.9238,6041.0
2023-11-02 12:50:00,176.36,176.7,176.26,176.54,35347.0,170.9432,171.2728,170.8463,171.1177,35347.0
2023-11-02 12:55:00,176.56,176.67,176.13,176.22,8713.0,171.1371,171.2437,170.7203,170.8075,8713.0
2023-11-02 13:00:00,176.16,176.5,176.08,176.31,9408.0,170.7494,171.0789,170.6718,170.8948,9408.0
2023-11-02 13:05:00,176.44,176.63,176.4,176.63,3203.0,171.0208,171.2049,170.982,171.2049,3203.0
2023-11-02 13:10:00,176.63,176.97,176.54,176.97,9399.0,171.2049,171.5345,171.1177,171.5345,9399.0
2023-11-02 13:15:00,177.01,177.15,176.73,176.78,9092.0,171.5733,171.709,171.3019,171.3503,9092.0
2023-11-02 13:20:00,176.78,176.95,176.64,176.77,10141.0,171.3503,171.5151,171.2146,171.3406,10141.0
2023-11-02 13:25:00,176.78,176.98,176.72,176.8,6892.0,171.3503,171.5442,171.2922,171.3697,6892.0
2023-11-02 13:30:00,176.87,177.15,176.87,177.06,5669.0,171.4376,171.709,171.4376,171.6217,5669.0
2023-11-02 13:35:00,176.97,177.16,176.81,177.02,7338.0,171.5345,171.7187,171.3794,171.583,7338.0
2023-11-02 13:40:00,176.96,177.0,176.66,176.8,18018.0,171.5248,171.5636,171.234,171.3697,18018.0
2023-11-02 13:45:00,176.74,177.08,176.64,176.88,6193.0,171.3116,171.6411,171.2146,171.4473,6193.0
2023-11-02 13:50:00,176.86,177.13,176.86,177.04,4349.0,171.4279,171.6896,171.4279,171.6023,4349.0
2023-11-02 13:55:00,177.08,177.5,177.02,177.42,12042.0,171.6411,172.0482,171.583,171.9707,12042.0
2023-11-02 14:00:00,177.49,177.55,177.41,177.41,12046.0,172.0385,172.0967,171.961,171.961,12046.0
2023-11-02 14:05:00,177.45,177.64,177.3,177.3,6307.0,171.9997,172.1839,171.8544,171.8544,6307.0
2023-11-02 14:10:00,177.41,177.47,177.23,177.28,6624.0,171.961,172.0191,171.7865,171.835,6624.0
2023-11-02 14:15:00,177.27,177.34,177.14,177.2,6114.0,171.8253,171.8931,171.6993,171.7574,6114.0
2023-11-02 14:20:00,177.27,177.43,177.2,177.37,4969.0,171.8253,171.9804,171.7574,171.9222,4969.0
2023-11-02 14:25:00,177.36,177.39,177.2,177.25,5540.0,171.9125,171.9416,171.7574,171.8059,5540.0
2023-11-02 14:30:00,177.25,177.4,177.18,177.38,7884.0,171.8059,171.9513,171.738,171.9319,7884.0
2023-11-02 14:35:00,177.34,177.47,177.15,177.15,5425.0,171.8931,172.0191,171.709,171.709,5425.0
2023-11-02 14:40:00,177.27,177.73,177.2,177.73,14543.0,171.8253,172.2711,171.7574,172.2711,14543.0
2023-11-02 14:45:00,177.67,177.67,177.38,177.47,7150.0,172.213,172.213,171.9319,172.0191,7150.0
2023-11-02 14:50:00,177.46,177.59,177.43,177.49,6591.0,172.0094,172.1354,171.9804,172.0385,6591.0
2023-11-02 14:55:00,177.45,177.68,177.34,177.62,10845.0,171.9997,172.2227,171.8931,172.1645,10845.0
2023-11-02 15:00:00,177.56,177.56,176.87,177.12,19244.0,172.1064,172.1064,171.4376,171.6799,19244.0
2023-11-02 15:05:00,177.06,177.96,177.06,177.96,13528.0,171.6217,172.4941,171.6217,172.4941,13528.0
2023-11-02 15:10:00,177.96,178.29,177.85,178.24,25178.0,172.4941,172.8139,172.3875,172.7655,25178.0
2023-11-02 15:15:00,178.29,178.29,177.92,178.07,22223.0,172.8139,172.8139,172.4553,172.6007,22223.0
2023-11-02 15:20:00,178.08,178.36,178.04,178.28,18245.0,172.6104,172.8818,172.5716,172.8043,18245.0
2023-11-02 15:25:00,178.26,178.36,177.77,177.87,28502.0,172.7849,172.8818,172.3099,172.4068,28502.0
2023-11-02 15:30:00,177.88,178.09,177.83,177.93,17750.0,172.4165,172.6201,172.3681,172.465,17750.0
2023-11-02 15:35:00,177.96,178.12,177.77,178.12,15985.0,172.4941,172.6492,172.3099,172.6492,15985.0
2023-11-02 15:40:00,178.06,178.18,177.81,177.88,20238.0,172.591,172.7073,172.3487,172.4165,20238.0
2023-11-02 15:45:00,177.91,178.1,177.89,178.01,20993.0,172.4456,172.6298,172.4262,172.5425,20993.0
2023-11-02 15:50:00,178.05,178.11,177.84,177.88,49464.0,172.5813,172.6395,172.3778,172.4165,49464.0
2023-11-02 15:55:00,177.91,177.91,177.57,177.6,129866.0,172.4456,172.4456,172.1161,172.1451,129866.0
2023-11-03 09:30:00,179.7,181.05,178.93,180.61,48048.0,174.1806,175.4892,173.4343,175.0627,48048.0
2023-11-03 09:35:00,180.56,182.5,180.24,181.75,28388.0,175.0142,176.8946,174.7041,176.1677,28388.0
2023-11-03 09:40:00,181.82,182.2,181.43,182.05,48829.0,176.2355,176.6039,175.8575,176.4585,48829.0
2023-11-03 09:45:00,182.06,183.4,182.06,182.52,35743.0,176.4682,177.767,176.4682,176.914,35743.0
2023-11-03 09:50:00,182.63,183.23,182.24,182.97,25465.0,177.0206,177.6022,176.6426,177.3502,25465.0
2023-11-03 09:55:00,182.95,183.43,182.66,183.35,34618.0,177.3308,177.7961,177.0497,177.7185,34618.0
2023-11-03 10:00:00,183.45,183.75,182.73,182.78,18992.0,177.8155,178.1062,177.1176,177.166,18992.0
2023-11-03 10:05:00,182.78,182.82,181.84,181.91,37384.0,177.166,177.2048,176.2549,176.3228,37384.0
2023-11-03 10:10:00,181.86,182.32,181.7,182.21,29090.0,176.2743,176.7202,176.1192,176.6135,29090.0
2023-11-03 10:15:00,182.28,182.4,181.87,182.12,21118.0,176.6814,176.7977,176.284,176.5263,21118.0
2023-11-03 10:20:00,182.01,182.31,181.7,181.99,37216.0,176.4197,176.7105,176.1192,176.4003,37216.0
2023-11-03 10:25:00,181.98,181.98,181.03,181.43,14633.0,176.3906,176.3906,175.4698,175.8575,14633.0
2023-11-03 10:30:00,181.44,181.94,181.4,181.57,17274.0,175.8672,176.3518,175.8284,175.9932,17274.0
2023-11-03 10:35:00,181.48,181.8,181.26,181.42,21670.0,175.906,176.2161,175.6927,175.8478,21670.0
2023-11-03 10:40:00,181.4,181.53,180.84,180.94,15732.0,175.8284,175.9544,175.2856,175.3826,15732.0
2023-11-03 10:45:00,180.95,181.18,180.79,180.94,10715.0,175.3922,175.6152,175.2372,175.3826,10715.0
2023-11-03 10:50:00,180.82,180.95,180.0,180.28,15348.0,175.2662,175.3922,174.4714,174.7428,15348.0
2023-11-03 10:55:00,180.23,180.62,180.23,180.53,19943.0,174.6944,175.0724,174.6944,174.9851,19943.0
2023-11-03 11:00:00,180.68,181.19,180.63,181.16,11753.0,175.1305,175.6249,175.0821,175.5958,11753.0
2023-11-03 11:05:00,181.11,181.26,180.55,180.8,12454.0,175.5473,175.6927,175.0045,175.2469,12454.0
2023-11-03 11:10:00,180.62,180.98,180.36,180.82,13458.0,175.0724,175.4213,174.8204,175.2662,13458.0
2023-11-03 11:15:00,180.72,180.9,180.46,180.46,7193.0,175.1693,175.3438,174.9173,174.9173,7193.0
2023-11-03 11:20:00,180.53,180.78,180.47,180.65,9669.0,174.9851,175.2275,174.927,175.1015,9669.0
2023-11-03 11:25:00,180.57,180.67,180.26,180.28,14321.0,175.0239,175.1208,174.7234,174.7428,14321.0
2023-11-03 11:30:00,180.4,181.13,180.28,180.97,18053.0,174.8591,175.5667,174.7428,175.4116,18053.0
2023-11-03 11:35:00,181.01,181.5,181.0,181.25,7407.0,175.4504,175.9254,175.4407,175.683,7407.0
2023-11-03 11:40:00,181.17,181.4,180.81,181.09,11897.0,175.6055,175.8284,175.2565,175.5279,11897.0
2023-11-03 11:45:00,181.1,181.24,180.91,181.04,35793.0,175.5376,175.6733,175.3535,175.4795,35793.0
2023-11-03 11:50:00,181.0,181.64,181.0,181.17,30110.0,175.4407,176.0611,175.4407,175.6055,30110.0
2023-11-03 11:55:00,181.22,181.47,181.06,181.06,11336.0,175.654,175.8963,175.4989,175.4989,11336.0
2023-11-03 12:00:00,181.11,181.98,181.1,181.55,37332.0,175.5473,176.3906,175.5376,175.9738,37332.0
2023-11-03 12:05:00,181.51,181.8,181.49,181.79,14868.0,175.935,176.2161,175.9157,176.2064,14868.0
2023-11-03 12:10:00,181.81,181.87,181.55,181.66,9889.0,176.2258,176.284,175.9738,176.0804,9889.0
2023-11-03 12:15:00,181.61,181.72,181.45,181.64,12032.0,176.032,176.1386,175.8769,176.0611,12032.0
2023-11-03 12:20:00,181.64,182.16,181.48,181.96,11255.0,176.0611,176.5651,175.906,176.3712,11255.0
2023-11-03 12:25:00,181.95,182.14,181.82,181.93,9236.0,176.3615,176.5457,176.2355,176.3421,9236.0
2023-11-03 12:30:00,182.04,182.09,181.5,181.65,17056.0,176.4488,176.4972,175.9254,176.0707,17056.0
2023-11-03 12:35:00,181.72,181.73,181.5,181.65,17087.0,176.1386,176.1483,175.9254,176.0707,17087.0
2023-11-03 12:40:00,181.7,181.7,181.5,181.57,10508.0,176.1192,176.1192,175.9254,175.9932,10508.0
2023-11-03 12:45:00,181.5,181.7,181.35,181.5,52704.0,175.9254,176.1192,175.78,175.9254,52704.0
2023-11-03 12:50:00,181.5,181.93,181.5,181.74,8198.0,175.9254,176.3421,175.9254,176.158,8198.0
2023-11-03 12:55:00,181.77,181.93,181.56,181.66,10591.0,176.1871,176.3421,175.9835,176.0804,10591.0
2023-11-03 13:00:00,181.64,181.81,181.44,181.67,14346.0,176.0611,176.2258,175.8672,176.0901,14346.0
2023-11-03 13:05:00,181.68,181.74,181.5,181.69,4678.0,176.0998,176.158,175.9254,176.1095,4678.0
2023-11-03 13:10:00,181.62,181.75,181.44,181.46,13514.0,176.0417,176.1677,175.8672,175.8866,13514.0
2023-11-03 13:15:00,181.5,181.83,181.5,181.72,17669.0,175.9254,176.2452,175.9254,176.1386,17669.0
2023-11-03 13:20:00,181.75,181.76,181.48,181.62,13729.0,176.1677,176.1774,175.906,176.0417,13729.0
2023-11-03 13:25:00,181.6,181.71,181.27,181.64,46778.0,176.0223,176.1289,175.7024,176.0611,46778.0
2023-11-03 13:30:00,181.65,182.12,181.64,181.86,39706.0,176.0707,176.5263,176.0611,176.2743,39706.0
2023-11-03 13:35:00,181.79,181.79,181.5,181.73,29908.0,176.2064,176.2064,175.9254,176.1483,29908.0
2023-11-03 13:40:00,181.7,181.73,181.51,181.63,13219.0,176.1192,176.1483,175.935,176.0514,13219.0
2023-11-03 13:45:00,181.63,181.8,181.52,181.75,18795.0,176.0514,176.2161,175.9447,176.1677,18795.0
2023-11-03 13:50:00,181.74,182.1,181.51,182.08,93855.0,176.158,176.5069,175.935,176.4875,93855.0
2023-11-03 13:55:00,182.08,182.78,182.03,182.65,54057.0,176.4875,177.166,176.4391,177.04,54057.0
2023-11-03 14:00:00,182.65,182.87,182.44,182.72,45703.0,177.04,177.2533,176.8365,177.1079,45703.0
2023-11-03 14:05:00,182.79,182.84,182.17,182.74,18569.0,177.1757,177.2242,176.5748,177.1273,18569.0
2023-11-03 14:10:00,182.8,182.99,182.44,182.65,16479.0,177.1854,177.3696,176.8365,177.04,16479.0
2023-11-03 14:15:00,182.76,182.77,182.34,182.53,13544.0,177.1467,177.1563,176.7396,176.9237,13544.0
2023-11-03 14:20:00,182.57,182.62,182.05,182.16,13746.0,176.9625,177.011,176.4585,176.5651,13746.0
2023-11-03 14:25:00,182.06,182.84,182.02,182.8,24616.0,176.4682,177.2242,176.4294,177.1854,24616.0
2023-11-03 14:30:00,182.79,183.09,182.68,183.08,16366.0,177.1757,177.4665,177.0691,177.4568,16366.0
2023-11-03 14:35:00,183.01,183.31,182.85,183.01,28703.0,177.389,177.6798,177.2339,177.389,28703.0
2023-11-03 14:40:00,183.01,183.39,182.94,183.08,13220.0,177.389,177.7573,177.3211,177.4568,13220.0
2023-11-03 14:45:00,183.14,183.16,182.73,183.06,38183.0,177.515,177.5344,177.1176,177.4374,38183.0
2023-11-03 14:50:00,183.14,183.38,183.01,183.12,10101.0,177.515,177.7476,177.389,177.4956,10101.0
2023-11-03 14:55:00,183.16,183.25,182.95,183.14,9321.0,177.5344,177.6216,177.3308,177.515,9321.0
2023-11-03 15:00:00,183.25,183.45,183.1,183.35,10114.0,177.6216,177.8155,177.4762,177.7185,10114.0
2023-11-03 15:05:00,183.43,183.51,183.16,183.25,26651.0,177.7961,177.8736,177.5344,177.6216,26651.0
2023-11-03 15:10:00,183.3,183.38,183.1,183.25,24486.0,177.6701,177.7476,177.4762,177.6216,24486.0
2023-11-03 15:15:00,183.31,183.31,182.71,182.92,15888.0,177.6798,177.6798,177.0982,177.3017,15888.0
2023-11-03 15:20:00,182.91,183.0,182.65,182.78,17504.0,177.292,177.3793,177.04,177.166,17504.0
2023-11-03 15:25:00,182.75,182.83,182.25,182.33,16447.0,177.137,177.2145,176.6523,176.7299,16447.0
2023-11-03 15:30:00,182.33,182.33,182.03,182.1,37302.0,176.7299,176.7299,176.4391,176.5069,37302.0
2023-11-03 15:35:00,182.06,182.26,182.0,182.24,32765.0,176.4682,176.662,176.41,176.6426,32765.0
2023-11-03 15:40:00,182.21,182.22,182.0,182.03,41649.0,176.6135,176.6232,176.41,176.4391,41649.0
2023-11-03 15:45:00,182.02,182.11,181.89,182.0,47165.0,176.4294,176.5166,176.3034,176.41,47165.0
2023-11-03 15:50:00,181.97,182.07,181.46,181.56,131832.0,176.3809,176.4778,175.8866,175.9835,131832.0
2023-11-03 15:55:00,181.52,181.94,181.43,181.77,231154.0,175.9447,176.3518,175.8575,176.1871,231154.0
2023-11-06 09:30:00,182.27,184.01,182.05,183.42,50397.0,176.6717,178.3583,176.4585,177.7864,50397.0
2023-11-06 09:35:00,183.42,184.38,182.69,184.26,21947.0,177.7864,178.7169,177.0788,178.6006,21947.0
2023-11-06 09:40:00,184.28,184.42,183.32,183.58,46696.0,178.62,178.7557,177.6895,177.9415,46696.0
2023-11-06 09:45:00,183.49,183.59,182.52,182.73,33385.0,177.8542,177.9512,176.914,177.1176,33385.0
2023-11-06 09:50:00,182.65,182.94,182.27,182.42,28272.0,177.04,177.3211,176.6717,176.8171,28272.0
2023-11-06 09:55:00,182.49,182.68,181.78,182.64,44464.0,176.8849,177.0691,176.1968,177.0303,44464.0
2023-11-06 10:00:00,182.69,183.49,182.58,183.14,42151.0,177.0788,177.8542,176.9722,177.515,42151.0
2023-11-06 10:05:00,183.24,183.46,182.43,183.27,41721.0,177.6119,177.8252,176.8268,177.641,41721.0
2023-11-06 10:10:00,183.26,183.29,182.24,182.26,25116.0,177.6313,177.6604,176.6426,176.662,25116.0
2023-11-06 10:15:00,182.29,182.9,181.97,182.84,43579.0,176.6911,177.2824,176.3809,177.2242,43579.0
2023-11-06 10:20:00,182.85,183.5,182.71,183.41,39995.0,177.2339,177.8639,177.0982,177.7767,39995.0
2023-11-06 10:25:00,183.38,183.38,181.65,181.87,21133.0,177.7476,177.7476,176.0707,176.284,21133.0
2023-11-06 10:30:00,181.96,182.03,181.06,181.48,33670.0,176.3712,176.4391,175.4989,175.906,33670.0
2023-11-06 10:35:00,181.43,181.99,181.43,181.97,22910.0,175.8575,176.4003,175.8575,176.3809,22910.0
2023-11-06 10:40:00,182.06,182.17,181.71,182.08,18932.0,176.4682,176.5748,176.1289,176.4875,18932.0
2023-11-06 10:45:00,182.04,182.36,181.85,181.93,25202.0,176.4488,176.7589,176.2646,176.3421,25202.0
2023-11-06 10:50:00,181.95,182.42,181.84,181.98,17911.0,176.3615,176.8171,176.2549,176.3906,17911.0
2023-11-06 10:55:00,181.99,182.4,181.99,182.24,18562.0,176.4003,176.7977,176.4003,176.6426,18562.0
2023-11-06 11:00:00,182.24,182.38,182.18,182.2,13211.0,176.6426,176.7783,176.5845,176.6039,13211.0
2023-11-06 11:05:00,182.28,182.62,182.27,182.53,31108.0,176.6814,177.011,176.6717,176.9237,31108.0
2023-11-06 11:10:00,182.53,182.54,182.17,182.39,9950.0,176.9237,176.9334,176.5748,176.788,9950.0
2023-11-06 11:15:00,182.39,182.55,182.27,182.36,17217.0,176.788,176.9431,176.6717,176.7589,17217.0
2023-11-06 11:20:00,182.36,182.36,181.74,182.04,13722.0,176.7589,176.7589,176.158,176.4488,13722.0
2023-11-06 11:25:00,182.07,182.41,182.04,182.38,19703.0,176.4778,176.8074,176.4488,176.7783,19703.0
2023-11-06 11:30:00,182.38,182.47,182.16,182.23,33731.0,176.7783,176.8656,176.5651,176.6329,33731.0
2023-11-06 11:35:00,182.26,182.59,182.23,182.59,25155.0,176.662,176.9819,176.6329,176.9819,25155.0
2023-11-06 11:40:00,182.53,182.6,182.28,182.33,19643.0,176.9237,176.9916,176.6814,176.7299,19643.0
2023-11-06 11:45:00,182.3,182.42,181.82,182.03,16321.0,176.7008,176.8171,176.2355,176.4391,16321.0
2023-11-06 11:50:00,182.03,182.08,181.77,181.83,14591.0,176.4391,176.4875,176.1871,176.2452,14591.0
2023-11-06 11:55:00,181.78,182.23,181.7,182.11,9154.0,176.1968,176.6329,176.1192,176.5166,9154.0
2023-11-06 12:00:00,182.01,182.09,181.26,181.39,8734.0,176.4197,176.4972,175.6927,175.8187,8734.0
2023-11-06 12:05:00,181.42,181.64,181.39,181.52,10869.0,175.8478,176.0611,175.8187,175.9447,10869.0
2023-11-06 12:10:00,181.53,182.01,181.41,181.95,12595.0,175.9544,176.4197,175.8381,176.3615,12595.0
2023-11-06 12:15:00,181.91,181.99,181.79,181.8,8058.0,176.3228,176.4003,176.2064,176.2161,8058.0
2023-11-06 12:20:00,181.84,181.96,181.67,181.88,16293.0,176.2549,176.3712,176.0901,176.2937,16293.0
2023-11-06 12:25:00,181.88,182.43,181.59,182.42,27992.0,176.2937,176.8268,176.0126,176.8171,27992.0
2023-11-06 12:30:00,182.38,182.57,182.11,182.48,20990.0,176.7783,176.9625,176.5166,176.8753,20990.0
2023-11-06 12:35:00,182.57,182.6,182.04,182.12,10832.0,176.9625,176.9916,176.4488,176.5263,10832.0
2023-11-06 12:40:00,182.12,182.14,181.59,181.69,20256.0,176.5263,176.5457,176.0126,176.1095,20256.0
2023-11-06 12:45:00,181.78,181.96,181.54,181.7,14069.0,176.1968,176.3712,175.9641,176.1192,14069.0
2023-11-06 12:50:00,181.68,181.75,181.41,181.46,14823.0,176.0998,176.1677,175.8381,175.8866,14823.0
2023-11-06 12:55:00,181.47,182.0,181.45,181.9,10903.0,175.8963,176.41,175.8769,176.3131,10903.0
2023-11-06 13:00:00,181.9,181.98,181.51,181.74,9675.0,176.3131,176.3906,175.935,176.158,9675.0
2023-11-06 13:05:00,181.78,181.79,181.4,181.56,11207.0,176.1968,176.2064,175.8284,175.9835,11207.0
2023-11-06 13:10:00,181.62,181.78,181.37,181.45,41449.0,176.0417,176.1968,175.7993,175.8769,41449.0
2023-11-06 13:15:00,181.49,181.53,181.12,181.17,45033.0,175.9157,175.9544,175.557,175.6055,45033.0
2023-11-06 13:20:00,181.17,181.17,180.44,180.63,35210.0,175.6055,175.6055,174.8979,175.0821,35210.0
2023-11-06 13:25:00,180.58,180.78,180.48,180.66,11783.0,175.0336,175.2275,174.9367,175.1112,11783.0
2023-11-06 13:30:00,180.6,181.51,180.5,181.28,45620.0,175.053,175.935,174.9561,175.7121,45620.0
2023-11-06 13:35:00,181.2,181.66,181.11,181.47,11552.0,175.6346,176.0804,175.5473,175.8963,11552.0
2023-11-06 13:40:00,181.41,181.78,181.36,181.45,21083.0,175.8381,176.1968,175.7897,175.8769,21083.0
2023-11-06 13:45:00,181.46,181.86,181.33,181.75,21948.0,175.8866,176.2743,175.7606,176.1677,21948.0
2023-11-06 13:50:00,181.61,181.69,181.34,181.46,20816.0,176.032,176.1095,175.7703,175.8866,20816.0
2023-11-06 13:55:00,181.44,181.48,181.09,181.48,13579.0,175.8672,175.906,175.5279,175.906,13579.0
2023-11-06 14:00:00,181.52,181.63,181.25,181.36,16674.0,175.9447,176.0514,175.683,175.7897,16674.0
2023-11-06 14:05:00,181.39,181.39,181.09,181.15,17529.0,175.8187,175.8187,175.5279,175.5861,17529.0
2023-11-06 14:10:00,181.16,181.4,180.93,181.1,15781.0,175.5958,175.8284,175.3729,175.5376,15781.0
2023-11-06 14:15:00,181.01,181.31,181.01,181.1,16315.0,175.4504,175.7412,175.4504,175.5376,16315.0
2023-11-06 14:20:00,181.09,181.26,181.08,181.08,10362.0,175.5279,175.6927,175.5183,175.5183,10362.0
2023-11-06 14:25:00,181.1,181.34,180.97,181.04,13003.0,175.5376,175.7703,175.4116,175.4795,13003.0
2023-11-06 14:30:00,181.0,181.35,180.97,181.33,15660.0,175.4407,175.78,175.4116,175.7606,15660.0
2023-11-06 14:35:00,181.31,181.46,181.17,181.43,9431.0,175.7412,175.8866,175.6055,175.8575,9431.0
2023-11-06 14:40:00,181.37,181.87,181.36,181.82,16384.0,175.7993,176.284,175.7897,176.2355,16384.0
2023-11-06 14:45:00,181.87,181.97,181.67,181.88,10910.0,176.284,176.3809,176.0901,176.2937,10910.0
2023-11-06 14:50:00,181.86,182.04,181.77,181.94,30335.0,176.2743,176.4488,176.1871,176.3518,30335.0
2023-11-06 14:55:00,181.92,182.13,181.89,182.07,29202.0,176.3325,176.536,176.3034,176.4778,29202.0
2023-11-06 15:00:00,182.14,182.34,182.03,182.16,23440.0,176.5457,176.7396,176.4391,176.5651,23440.0
2023-11-06 15:05:00,182.16,182.17,181.94,181.97,20976.0,176.5651,176.5748,176.3518,176.3809,20976.0
2023-11-06 15:10:00,182.0,182.23,181.9,182.12,21418.0,176.41,176.6329,176.3131,176.5263,21418.0
2023-11-06 15:15:00,182.12,182.29,182.01,182.16,30207.0,176.5263,176.6911,176.4197,176.5651,30207.0
2023-11-06 15:20:00,182.2,182.37,182.09,182.35,29133.0,176.6039,176.7686,176.4972,176.7492,29133.0
2023-11-06 15:25:00,182.36,182.38,182.17,182.2,32387.0,176.7589,176.7783,176.5748,176.6039,32387.0
2023-11-06 15:30:00,182.19,182.35,182.07,182.13,25280.0,176.5942,176.7492,176.4778,176.536,25280.0
2023-11-06 15:35:00,182.14,182.43,182.14,182.37,45133.0,176.5457,176.8268,176.5457,176.7686,45133.0
2023-11-06 15:40:00,182.39,182.64,182.31,182.53,38803.0,176.788,177.0303,176.7105,176.9237,38803.0
2023-11-06 15:45:00,182.51,182.79,182.49,182.68,54782.0,176.9043,177.1757,176.8849,177.0691,54782.0
2023-11-06 15:50:00,182.74,183.18,182.72,183.03,137015.0,177.1273,177.5538,177.1079,177.4084,137015.0
2023-11-06 15:55:00,183.02,183.43,182.61,183.37,359227.0,177.3987,177.7961,177.0013,177.7379,359227.0
2023-11-07 09:30:00,178.25,186.1,178.19,185.5,202649.0,172.7752,180.3841,172.717,179.8025,202649.0
2023-11-07 09:35:00,185.78,186.82,184.29,184.58,124299.0,180.0739,181.082,178.6297,178.9108,124299.0
2023-11-07 09:40:00,184.53,186.0,183.2,185.78,116932.0,178.8623,180.2871,177.5731,180.0739,116932.0
2023-11-07 09:45:00,185.96,189.36,185.81,188.47,173574.0,180.2484,183.5439,180.103,182.6813,173574.0
2023-11-07 09:50:00,188.58,191.49,188.2,188.49,109024.0,182.7879,185.6085,182.4196,182.7007,109024.0
2023-11-07 09:55:00,188.51,189.99,187.92,189.65,87733.0,182.72,184.1546,182.1482,183.825,87733.0
2023-11-07 10:00:00,189.9,190.88,189.19,189.28,51597.0,184.0674,185.0173,183.3792,183.4664,51597.0
2023-11-07 10:05:00,189.18,189.6,188.08,188.09,36666.0,183.3695,183.7766,182.3033,182.3129,36666.0
2023-11-07 10:10:00,188.33,188.51,187.6,187.94,29466.0,182.5456,182.72,181.838,182.1676,29466.0
2023-11-07 10:15:00,187.8,187.99,186.74,186.89,58508.0,182.0319,182.216,181.0044,181.1498,58508.0
2023-11-07 10:20:00,186.89,187.03,185.9,186.75,61538.0,181.1498,181.2855,180.1902,181.0141,61538.0
2023-11-07 10:25:00,186.86,187.49,186.47,187.16,54510.0,181.1207,181.7314,180.7427,181.4115,54510.0
2023-11-07 10:30:00,187.16,188.41,187.0,188.16,63014.0,181.4115,182.6231,181.2564,182.3808,63014.0
2023-11-07 10:35:00,188.08,189.44,188.02,189.09,69485.0,182.3033,183.6215,182.2451,183.2822,69485.0
2023-11-07 10:40:00,189.09,189.72,188.71,189.17,39083.0,183.2822,183.8929,182.9139,183.3598,39083.0
2023-11-07 10:45:00,189.27,189.37,188.58,188.82,24698.0,183.4567,183.5536,182.7879,183.0205,24698.0
2023-11-07 10:50:00,188.81,189.32,188.63,188.99,37982.0,183.0108,183.5052,182.8364,183.1853,37982.0
2023-11-07 10:55:00,188.95,189.42,188.94,189.25,22828.0,183.1465,183.6021,183.1368,183.4373,22828.0
2023-11-07 11:00:00,189.27,189.49,187.82,187.93,21514.0,183.4567,183.6699,182.0512,182.1579,21514.0
2023-11-07 11:05:00,187.95,188.15,187.87,188.06,20208.0,182.1772,182.3711,182.0997,182.2839,20208.0
2023-11-07 11:10:00,188.06,188.4,187.97,188.35,27053.0,182.2839,182.6134,182.1966,182.565,27053.0
2023-11-07 11:15:00,188.27,188.43,187.94,188.1,19302.0,182.4874,182.6425,182.1676,182.3226,19302.0
2023-11-07 11:20:00,188.15,188.71,188.03,188.03,24415.0,182.3711,182.9139,182.2548,182.2548,24415.0
2023-11-07 11:25:00,188.1,188.41,187.94,187.97,43241.0,182.3226,182.6231,182.1676,182.1966,43241.0
2023-11-07 11:30:00,188.0,188.52,188.0,188.32,24740.0,182.2257,182.7297,182.2257,182.5359,24740.0
2023-11-07 11:35:00,188.32,188.32,187.43,187.57,14958.0,182.5359,182.5359,181.6732,181.8089,14958.0
2023-11-07 11:40:00,187.63,187.71,187.18,187.23,14334.0,181.8671,181.9446,181.4309,181.4794,14334.0
2023-11-07 11:45:00,187.23,187.25,186.4,186.87,19024.0,181.4794,181.4987,180.6749,181.1304,19024.0
2023-11-07 11:50:00,186.91,187.13,186.63,186.69,24996.0,181.1692,181.3824,180.8978,180.9559,24996.0
2023-11-07 11:55:00,186.62,187.02,186.45,186.84,12394.0,180.8881,181.2758,180.7233,181.1013,12394.0
2023-11-07 12:00:00,186.83,186.83,186.1,186.16,24580.0,181.0916,181.0916,180.3841,180.4422,24580.0
2023-11-07 12:05:00,186.14,186.43,186.01,186.34,8984.0,180.4228,180.7039,180.2968,180.6167,8984.0
2023-11-07 12:10:00,186.34,186.37,185.92,186.37,70232.0,180.6167,180.6458,180.2096,180.6458,70232.0
2023-11-07 12:15:00,186.35,186.66,186.05,186.45,36029.0,180.6264,180.9269,180.3356,180.7233,36029.0
2023-11-07 12:20:00,186.46,186.53,185.66,185.66,32427.0,180.733,180.8009,179.9576,179.9576,32427.0
2023-11-07 12:25:00,185.7,185.75,185.05,185.17,121887.0,179.9964,180.0448,179.3663,179.4826,121887.0
2023-11-07 12:30:00,185.08,185.49,184.76,185.31,13914.0,179.3954,179.7928,179.0852,179.6183,13914.0
2023-11-07 12:35:00,185.25,185.72,185.1,185.64,8981.0,179.5602,180.0157,179.4148,179.9382,8981.0
2023-11-07 12:40:00,185.64,185.72,185.32,185.56,10887.0,179.9382,180.0157,179.628,179.8607,10887.0
2023-11-07 12:45:00,185.68,186.06,185.64,185.88,12186.0,179.977,180.3453,179.9382,180.1708,12186.0
2023-11-07 12:50:00,185.89,186.19,185.88,186.15,14055.0,180.1805,180.4713,180.1708,180.4325,14055.0
2023-11-07 12:55:00,186.12,186.2,185.82,185.93,7486.0,180.4035,180.481,180.1127,180.2193,7486.0
2023-11-07 13:00:00,185.93,186.1,185.7,185.71,4694.0,180.2193,180.3841,179.9964,180.006,4694.0
2023-11-07 13:05:00,185.7,186.74,185.68,186.34,18318.0,179.9964,181.0044,179.977,180.6167,18318.0
2023-11-07 13:10:00,186.28,186.53,186.24,186.37,10151.0,180.5585,180.8009,180.5198,180.6458,10151.0
2023-11-07 13:15:00,186.42,186.79,186.33,186.79,14793.0,180.6942,181.0529,180.607,181.0529,14793.0
2023-11-07 13:20:00,186.76,186.92,186.22,186.69,22473.0,181.0238,181.1789,180.5004,180.9559,22473.0
2023-11-07 13:25:00,186.5,186.61,186.23,186.23,6172.0,180.7718,180.8784,180.5101,180.5101,6172.0
2023-11-07 13:30:00,186.24,186.3,186.09,186.17,7962.0,180.5198,180.5779,180.3744,180.4519,7962.0
2023-11-07 13:35:00,186.29,186.37,186.16,186.34,8748.0,180.5682,180.6458,180.4422,180.6167,8748.0
2023-11-07 13:40:00,186.41,186.47,185.97,186.0,25291.0,180.6845,180.7427,180.2581,180.2871,25291.0
2023-11-07 13:45:00,186.0,186.12,185.8,185.81,19349.0,180.2871,180.4035,180.0933,180.103,19349.0
2023-11-07 13:50:00,186.0,186.05,185.67,185.99,10056.0,180.2871,180.3356,179.9673,180.2774,10056.0
2023-11-07 13:55:00,186.0,186.04,185.5,185.51,12666.0,180.2871,180.3259,179.8025,179.8122,12666.0
2023-11-07 14:00:00,185.54,185.67,185.36,185.38,13115.0,179.8413,179.9673,179.6668,179.6862,13115.0
2023-11-07 14:05:00,185.36,185.5,185.24,185.46,13964.0,179.6668,179.8025,179.5505,179.7637,13964.0
2023-11-07 14:10:00,185.36,185.98,185.36,185.39,13821.0,179.6668,180.2678,179.6668,179.6959,13821.0
2023-11-07 14:15:00,185.34,185.82,185.34,185.82,14571.0,179.6474,180.1127,179.6474,180.1127,14571.0
2023-11-07 14:20:00,185.69,186.11,185.69,185.91,11853.0,179.9867,180.3938,179.9867,180.1999,11853.0
2023-11-07 14:25:00,186.03,186.44,185.97,186.33,12177.0,180.3162,180.7136,180.2581,180.607,12177.0
2023-11-07 14:30:00,186.33,186.33,186.03,186.19,18247.0,180.607,180.607,180.3162,180.4713,18247.0
2023-11-07 14:35:00,186.19,186.5,186.12,186.12,19359.0,180.4713,180.7718,180.4035,180.4035,19359.0
2023-11-07 14:40:00,186.16,186.23,185.7,185.92,11491.0,180.4422,180.5101,179.9964,180.2096,11491.0
2023-11-07 14:45:00,185.94,186.03,185.53,185.53,9313.0,180.229,180.3162,179.8316,179.8316,9313.0
2023-11-07 14:50:00,185.53,185.68,185.4,185.59,8393.0,179.8316,179.977,179.7056,179.8897,8393.0
2023-11-07 14:55:00,185.55,185.74,185.55,185.68,9136.0,179.851,180.0351,179.851,179.977,9136.0
2023-11-07 15:00:00,185.74,185.74,185.37,185.39,20096.0,180.0351,180.0351,179.6765,179.6959,20096.0
2023-11-07 15:05:00,185.49,185.5,185.09,185.11,20288.0,179.7928,179.8025,179.4051,179.4245,20288.0
2023-11-07 15:10:00,185.17,185.43,184.68,185.31,30469.0,179.4826,179.7346,179.0077,179.6183,30469.0
2023-11-07 15:15:00,185.27,185.73,185.24,185.48,18535.0,179.5796,180.0254,179.5505,179.7831,18535.0
2023-11-07 15:20:00,185.39,185.52,185.19,185.5,17110.0,179.6959,179.8219,179.502,179.8025,17110.0
2023-11-07 15:25:00,185.46,185.65,185.4,185.62,18733.0,179.7637,179.9479,179.7056,179.9188,18733.0
2023-11-07 15:30:00,185.62,185.8,185.35,185.38,14349.0,179.9188,180.0933,179.6571,179.6862,14349.0
2023-11-07 15:35:00,185.45,185.65,185.43,185.65,36201.0,179.754,179.9479,179.7346,179.9479,36201.0
2023-11-07 15:40:00,185.64,185.92,185.48,185.92,36697.0,179.9382,180.2096,179.7831,180.2096,36697.0
2023-11-07 15:45:00,185.99,186.09,185.56,185.91,39490.0,180.2774,180.3744,179.8607,180.1999,39490.0
2023-11-07 15:50:00,185.82,186.01,185.64,185.9,79487.0,180.1127,180.2968,179.9382,180.1902,79487.0
2023-11-07 15:55:00,185.92,185.93,185.44,185.73,119385.0,180.2096,180.2193,179.7443,180.0254,119385.0
2023-11-08 09:30:00,180.76,184.47,180.5,184.1,96005.0,175.2081,178.8041,174.9561,178.4455,96005.0
2023-11-08 09:35:00,184.0,184.37,183.17,184.37,91913.0,178.3486,178.7072,177.5441,178.7072,91913.0
2023-11-08 09:40:00,184.22,184.66,183.86,184.05,39411.0,178.5618,178.9883,178.2129,178.397,39411.0
2023-11-08 09:45:00,183.98,184.12,182.04,182.5,34269.0,178.3292,178.4649,176.4488,176.8946,34269.0
2023-11-08 09:50:00,182.6,183.67,182.6,183.3,6302.0,176.9916,178.0287,176.9916,177.6701,6302.0
2023-11-08 09:55:00,183.21,183.3,181.25,181.81,72150.0,177.5828,177.6701,175.683,176.2258,72150.0
2023-11-08 10:00:00,181.78,182.43,180.11,180.2,26115.0,176.1968,176.8268,174.578,174.6653,26115.0
2023-11-08 10:05:00,180.18,181.29,180.17,181.14,24892.0,174.6459,175.7218,174.6362,175.5764,24892.0
2023-11-08 10:10:00,181.01,181.66,180.75,181.65,46764.0,175.4504,176.0804,175.1984,176.0707,46764.0
2023-11-08 10:15:00,181.53,182.31,181.5,182.05,25885.0,175.9544,176.7105,175.9254,176.4585,25885.0
2023-11-08 10:20:00,182.05,182.05,181.09,181.25,30873.0,176.4585,176.4585,175.5279,175.683,30873.0
2023-11-08 10:25:00,181.25,181.64,181.14,181.47,12237.0,175.683,176.0611,175.5764,175.8963,12237.0
2023-11-08 10:30:00,181.4,181.8,181.4,181.74,8392.0,175.8284,176.2161,175.8284,176.158,8392.0
2023-11-08 10:35:00,181.72,181.97,181.65,181.72,15101.0,176.1386,176.3809,176.0707,176.1386,15101.0
2023-11-08 10:40:00,181.65,181.84,181.45,181.66,20975.0,176.0707,176.2549,175.8769,176.0804,20975.0
2023-11-08 10:45:00,181.65,181.74,181.43,181.61,23061.0,176.0707,176.158,175.8575,176.032,23061.0
2023-11-08 10:50:00,181.61,181.61,181.19,181.39,60352.0,176.032,176.032,175.6249,175.8187,60352.0
2023-11-08 10:55:00,181.39,181.46,181.07,181.23,35564.0,175.8187,175.8866,175.5086,175.6636,35564.0
2023-11-08 11:00:00,181.23,181.34,181.05,181.32,20889.0,175.6636,175.7703,175.4892,175.7509,20889.0
2023-11-08 11:05:00,181.37,181.37,180.81,180.87,18137.0,175.7993,175.7993,175.2565,175.3147,18137.0
2023-11-08 11:10:00,180.95,181.26,180.88,180.96,22901.0,175.3922,175.6927,175.3244,175.4019,22901.0
2023-11-08 11:15:00,181.03,181.16,180.9,181.13,13753.0,175.4698,175.5958,175.3438,175.5667,13753.0
2023-11-08 11:20:00,181.19,181.5,181.04,181.36,18017.0,175.6249,175.9254,175.4795,175.7897,18017.0
2023-11-08 11:25:00,181.33,181.42,181.13,181.35,12536.0,175.7606,175.8478,175.5667,175.78,12536.0
2023-11-08 11:30:00,181.37,181.83,181.23,181.64,26028.0,175.7993,176.2452,175.6636,176.0611,26028.0
2023-11-08 11:35:00,181.64,182.05,181.62,181.9,12679.0,176.0611,176.4585,176.0417,176.3131,12679.0
2023-11-08 11:40:00,181.81,182.21,181.51,182.2,10594.0,176.2258,176.6135,175.935,176.6039,10594.0
2023-11-08 11:45:00,182.21,182.48,182.1,182.48,9566.0,176.6135,176.8753,176.5069,176.8753,9566.0
2023-11-08 11:50:00,182.5,182.5,182.23,182.44,6574.0,176.8946,176.8946,176.6329,176.8365,6574.0
2023-11-08 11:55:00,182.53,182.55,182.13,182.17,7121.0,176.9237,176.9431,176.536,176.5748,7121.0
2023-11-08 12:00:00,182.22,182.25,182.07,182.08,9491.0,176.6232,176.6523,176.4778,176.4875,9491.0
2023-11-08 12:05:00,182.13,182.13,181.25,181.75,9586.0,176.536,176.536,175.683,176.1677,9586.0
2023-11-08 12:10:00,181.78,182.05,181.67,181.72,3977.0,176.1968,176.4585,176.0901,176.1386,3977.0
2023-11-08 12:15:00,181.71,181.99,181.68,181.82,12774.0,176.1289,176.4003,176.0998,176.2355,12774.0
2023-11-08 12:20:00,181.91,182.08,181.87,182.01,5448.0,176.3228,176.4875,176.284,176.4197,5448.0
2023-11-08 12:25:00,181.93,181.98,181.71,181.78,9821.0,176.3421,176.3906,176.1289,176.1968,9821.0
2023-11-08 12:30:00,181.83,181.98,181.69,181.77,8301.0,176.2452,176.3906,176.1095,176.1871,8301.0
2023-11-08 12:35:00,181.75,182.03,181.73,181.96,17685.0,176.1677,176.4391,176.1483,176.3712,17685.0
2023-11-08 12:40:00,181.94,181.94,181.55,181.69,4500.0,176.3518,176.3518,175.9738,176.1095,4500.0
2023-11-08 12:45:00,181.63,181.9,181.61,181.89,8259.0,176.0514,176.3131,176.032,176.3034,8259.0
2023-11-08 12:50:00,181.9,182.03,181.8,181.95,11385.0,176.3131,176.4391,176.2161,176.3615,11385.0
2023-11-08 12:55:00,181.94,182.0,181.73,181.73,14106.0,176.3518,176.41,176.1483,176.1483,14106.0
2023-11-08 13:00:00,181.71,182.02,181.71,181.81,35660.0,176.1289,176.4294,176.1289,176.2258,35660.0
2023-11-08 13:05:00,181.88,182.44,181.8,182.21,36300.0,176.2937,176.8365,176.2161,176.6135,36300.0
2023-11-08 13:10:00,182.19,182.28,181.74,181.74,2030.0,176.5942,176.6814,176.158,176.158,2030.0
2023-11-08 13:15:00,181.83,181.89,181.72,181.73,1700.0,176.2452,176.3034,176.1386,176.1483,1700.0
2023-11-08 13:20:00,181.8,182.03,181.73,181.94,4403.0,176.2161,176.4391,176.1483,176.3518,4403.0
2023-11-08 13:25:00,182.01,182.25,181.95,182.15,7371.0,176.4197,176.6523,176.3615,176.5554,7371.0
2023-11-08 13:30:00,182.31,182.41,182.17,182.41,7518.0,176.7105,176.8074,176.5748,176.8074,7518.0
2023-11-08 13:35:00,182.36,182.5,182.26,182.38,9505.0,176.7589,176.8946,176.662,176.7783,9505.0
2023-11-08 13:40:00,182.41,182.43,182.22,182.39,2104.0,176.8074,176.8268,176.6232,176.788,2104.0
2023-11-08 13:45:00,182.41,182.66,182.41,182.66,4496.0,176.8074,177.0497,176.8074,177.0497,4496.0
2023-11-08 13:50:00,182.7,182.86,182.69,182.77,6046.0,177.0885,177.2436,177.0788,177.1563,6046.0
2023-11-08 13:55:00,182.84,182.94,182.82,182.94,5042.0,177.2242,177.3211,177.2048,177.3211,5042.0
2023-11-08 14:00:00,182.86,183.16,182.86,183.12,3625.0,177.2436,177.5344,177.2436,177.4956,3625.0
2023-11-08 14:05:00,183.18,183.32,183.1,183.27,4609.0,177.5538,177.6895,177.4762,177.641,4609.0
2023-11-08 14:10:00,183.17,183.29,183.11,183.15,7340.0,177.5441,177.6604,177.4859,177.5247,7340.0
2023-11-08 14:15:00,183.19,183.46,183.11,183.11,7621.0,177.5634,177.8252,177.4859,177.4859,7621.0
2023-11-08 14:20:00,183.11,183.29,183.11,183.27,2700.0,177.4859,177.6604,177.4859,177.641,2700.0
2023-11-08 14:25:00,183.24,183.35,183.19,183.29,3795.0,177.6119,177.7185,177.5634,177.6604,3795.0
2023-11-08 14:30:00,183.3,183.54,183.29,183.46,3309.0,177.6701,177.9027,177.6604,177.8252,3309.0
2023-11-08 14:35:00,183.53,183.6,183.31,183.6,11304.0,177.893,177.9609,177.6798,177.9609,11304.0
2023-11-08 14:40:00,183.55,183.55,183.21,183.34,6496.0,177.9124,177.9124,177.5828,177.7088,6496.0
2023-11-08 14:45:00,183.37,183.38,183.2,183.24,2100.0,177.7379,177.7476,177.5731,177.6119,2100.0
2023-11-08 14:50:00,183.22,183.31,182.86,182.91,20714.0,177.5925,177.6798,177.2436,177.292,20714.0
2023-11-08 14:55:00,182.88,182.94,182.53,182.53,3309.0,177.263,177.3211,176.9237,176.9237,3309.0
2023-11-08 15:00:00,182.46,182.61,182.42,182.59,6497.0,176.8559,177.0013,176.8171,176.9819,6497.0
2023-11-08 15:05:00,182.55,182.72,182.5,182.52,6530.0,176.9431,177.1079,176.8946,176.914,6530.0
2023-11-08 15:10:00,182.61,182.68,182.47,182.6,3803.0,177.0013,177.0691,176.8656,176.9916,3803.0
2023-11-08 15:15:00,182.7,182.98,182.64,182.83,14719.0,177.0885,177.3599,177.0303,177.2145,14719.0
2023-11-08 15:20:00,182.81,182.93,182.79,182.9,5000.0,177.1951,177.3114,177.1757,177.2824,5000.0
2023-11-08 15:25:00,182.87,182.95,182.78,182.85,13763.0,177.2533,177.3308,177.166,177.2339,13763.0
2023-11-08 15:30:00,182.76,182.81,182.69,182.76,8753.0,177.1467,177.1951,177.0788,177.1467,8753.0
2023-11-08 15:35:00,182.75,183.11,182.74,183.11,19468.0,177.137,177.4859,177.1273,177.4859,19468.0
2023-11-08 15:40:00,183.12,183.7,183.02,183.55,23354.0,177.4956,178.0578,177.3987,177.9124,23354.0
2023-11-08 15:45:00,183.52,183.52,183.0,183.03,20019.0,177.8833,177.8833,177.3793,177.4084,20019.0
2023-11-08 15:50:00,183.01,183.5,182.92,183.33,39223.0,177.389,177.8639,177.3017,177.6991,39223.0
2023-11-08 15:55:00,183.37,183.49,183.16,183.26,65053.0,177.7379,177.8542,177.5344,177.6313,65053.0
2023-11-09 09:30:00,184.41,184.55,182.07,182.66,27068.0,178.746,178.8817,176.4778,177.0497,27068.0
2023-11-09 09:35:00,182.44,183.75,182.44,182.65,6053.0,176.8365,178.1062,176.8365,177.04,6053.0
2023-11-09 09:40:00,183.4,183.4,182.81,183.05,3657.0,177.767,177.767,177.1951,177.4277,3657.0
2023-11-09 09:45:00,182.94,183.34,182.5,182.94,10083.0,177.3211,177.7088,176.8946,177.3211,10083.0
2023-11-09 09:50:00,182.75,184.05,182.55,183.94,8093.0,177.137,178.397,176.9431,178.2904,8093.0
2023-11-09 09:55:00,183.66,184.25,183.56,184.25,5542.0,178.019,178.5909,177.9221,178.5909,5542.0
2023-11-09 10:00:00,184.17,184.2,183.62,183.85,6979.0,178.5133,178.5424,177.9802,178.2032,6979.0
2023-11-09 10:05:00,183.77,183.98,183.22,183.39,16545.0,178.1256,178.3292,177.5925,177.7573,16545.0
2023-11-09 10:10:00,183.48,183.48,182.73,182.85,11860.0,177.8445,177.8445,177.1176,177.2339,11860.0
2023-11-09 10:15:00,182.85,183.3,182.8,182.84,18821.0,177.2339,177.6701,177.1854,177.2242,18821.0
2023-11-09 10:20:00,182.83,183.02,182.55,182.7,5261.0,177.2145,177.3987,176.9431,177.0885,5261.0
2023-11-09 10:25:00,182.57,182.7,182.0,182.05,20552.0,176.9625,177.0885,176.41,176.4585,20552.0
2023-11-09 10:30:00,182.12,182.3,181.49,181.66,38132.0,176.5263,176.7008,175.9157,176.0804,38132.0
2023-11-09 10:35:00,181.66,182.02,181.47,181.87,30390.0,176.0804,176.4294,175.8963,176.284,30390.0
2023-11-09 10:40:00,181.78,181.78,181.35,181.73,6945.0,176.1968,176.1968,175.78,176.1483,6945.0
2023-11-09 10:45:00,181.69,181.76,181.12,181.23,15109.0,176.1095,176.1774,175.557,175.6636,15109.0
2023-11-09 10:50:00,181.21,181.68,181.2,181.49,25090.0,175.6443,176.0998,175.6346,175.9157,25090.0
2023-11-09 10:55:00,181.59,182.08,181.58,182.03,21998.0,176.0126,176.4875,176.0029,176.4391,21998.0
2023-11-09 11:00:00,182.0,182.45,181.84,182.45,8626.0,176.41,176.8462,176.2549,176.8462,8626.0
2023-11-09 11:05:00,182.39,182.98,182.36,182.96,6003.0,176.788,177.3599,176.7589,177.3405,6003.0
2023-11-09 11:10:00,182.86,183.32,182.8,183.22,6606.0,177.2436,177.6895,177.1854,177.5925,6606.0
2023-11-09 11:15:00,183.12,183.68,183.03,183.33,15497.0,177.4956,178.0384,177.4084,177.6991,15497.0
2023-11-09 11:20:00,183.43,183.58,183.17,183.43,8197.0,177.7961,177.9415,177.5441,177.7961,8197.0
2023-11-09 11:25:00,183.3,183.43,183.13,183.35,10836.0,177.6701,177.7961,177.5053,177.7185,10836.0
2023-11-09 11:30:00,183.31,183.61,183.13,183.41,11452.0,177.6798,177.9705,177.5053,177.7767,11452.0
2023-11-09 11:35:00,183.31,183.33,182.72,183.17,8837.0,177.6798,177.6991,177.1079,177.5441,8837.0
2023-11-09 11:40:00,183.09,183.47,182.87,183.47,8757.0,177.4665,177.8348,177.2533,177.8348,8757.0
2023-11-09 11:45:00,183.34,183.76,183.3,183.58,8203.0,177.7088,178.1159,177.6701,177.9415,8203.0
2023-11-09 11:50:00,183.67,184.33,183.6,184.14,11719.0,178.0287,178.6684,177.9609,178.4843,11719.0
2023-11-09 11:55:00,183.97,184.48,183.86,184.28,14116.0,178.3195,178.8138,178.2129,178.62,14116.0
2023-11-09 12:00:00,184.19,184.19,183.59,183.9,3823.0,178.5327,178.5327,177.9512,178.2516,3823.0
2023-11-09 12:05:00,183.87,184.19,183.82,183.98,15820.0,178.2226,178.5327,178.1741,178.3292,15820.0
2023-11-09 12:10:00,184.06,184.22,183.37,183.45,9479.0,178.4067,178.5618,177.7379,177.8155,9479.0
2023-11-09 12:15:00,183.58,183.73,183.23,183.68,16561.0,177.9415,178.0869,177.6022,178.0384,16561.0
2023-11-09 12:20:00,183.59,183.69,183.27,183.48,6401.0,177.9512,178.0481,177.641,177.8445,6401.0
2023-11-09 12:25:00,183.38,183.68,183.1,183.1,6045.0,177.7476,178.0384,177.4762,177.4762,6045.0
2023-11-09 12:30:00,183.12,183.47,183.11,183.31,4295.0,177.4956,177.8348,177.4859,177.6798,4295.0
2023-11-09 12:35:00,183.27,183.27,182.72,182.81,4423.0,177.641,177.641,177.1079,177.1951,4423.0
2023-11-09 12:40:00,182.95,183.05,182.83,182.84,4532.0,177.3308,177.4277,177.2145,177.2242,4532.0
2023-11-09 12:45:00,183.05,183.33,182.92,183.33,5413.0,177.4277,177.6991,177.3017,177.6991,5413.0
2023-11-09 12:50:00,183.22,183.62,183.21,183.42,8347.0,177.5925,177.9802,177.5828,177.7864,8347.0
2023-11-09 12:55:00,183.4,183.45,183.15,183.25,4302.0,177.767,177.8155,177.5247,177.6216,4302.0
2023-11-09 13:00:00,183.37,183.45,181.65,182.27,8974.0,177.7379,177.8155,176.0707,176.6717,8974.0
2023-11-09 13:05:00,182.28,182.44,181.48,181.93,7638.0,176.6814,176.8365,175.906,176.3421,7638.0
2023-11-09 13:10:00,181.98,182.89,181.9,182.87,3429.0,176.3906,177.2727,176.3131,177.2533,3429.0
2023-11-09 13:15:00,182.73,182.93,182.41,182.72,7044.0,177.1176,177.3114,176.8074,177.1079,7044.0
2023-11-09 13:20:00,182.82,183.35,182.6,183.35,9641.0,177.2048,177.7185,176.9916,177.7185,9641.0
2023-11-09 13:25:00,183.27,183.38,182.81,183.21,5961.0,177.641,177.7476,177.1951,177.5828,5961.0
2023-11-09 13:30:00,183.08,183.08,182.82,182.94,5172.0,177.4568,177.4568,177.2048,177.3211,5172.0
2023-11-09 13:35:00,182.87,183.48,182.87,183.02,2765.0,177.2533,177.8445,177.2533,177.3987,2765.0
2023-11-09 13:40:00,183.02,183.15,182.54,182.54,3234.0,177.3987,177.5247,176.9334,176.9334,3234.0
2023-11-09 13:45:00,182.84,182.89,182.35,182.39,6287.0,177.2242,177.2727,176.7492,176.788,6287.0
2023-11-09 13:50:00,182.63,182.69,182.25,182.29,5759.0,177.0206,177.0788,176.6523,176.6911,5759.0
2023-11-09 13:55:00,182.48,182.54,181.97,182.34,11416.0,176.8753,176.9334,176.3809,176.7396,11416.0
2023-11-09 14:00:00,182.09,182.09,181.38,181.6,13963.0,176.4972,176.4972,175.809,176.0223,13963.0
2023-11-09 14:05:00,181.7,182.0,181.25,181.53,12899.0,176.1192,176.41,175.683,175.9544,12899.0
2023-11-09 14:10:00,181.53,181.67,181.24,181.36,6243.0,175.9544,176.0901,175.6733,175.7897,6243.0
2023-11-09 14:15:00,181.3,181.3,180.89,180.9,4776.0,175.7315,175.7315,175.3341,175.3438,4776.0
2023-11-09 14:20:00,181.06,181.4,180.99,181.3,5215.0,175.4989,175.8284,175.431,175.7315,5215.0
2023-11-09 14:25:00,181.38,181.69,181.36,181.53,3453.0,175.809,176.1095,175.7897,175.9544,3453.0
2023-11-09 14:30:00,181.47,181.73,181.06,181.15,6674.0,175.8963,176.1483,175.4989,175.5861,6674.0
2023-11-09 14:35:00,181.28,181.39,180.71,181.0,6094.0,175.7121,175.8187,175.1596,175.4407,6094.0
2023-11-09 14:40:00,181.12,181.22,180.64,180.79,4285.0,175.557,175.654,175.0918,175.2372,4285.0
2023-11-09 14:45:00,180.75,181.31,180.75,181.08,20057.0,175.1984,175.7412,175.1984,175.5183,20057.0
2023-11-09 14:50:00,181.06,181.06,180.67,180.79,10401.0,175.4989,175.4989,175.1208,175.2372,10401.0
2023-11-09 14:55:00,180.68,181.02,180.6,180.72,14976.0,175.1305,175.4601,175.053,175.1693,14976.0
2023-11-09 15:00:00,180.6,180.6,180.05,180.08,8764.0,175.053,175.053,174.5199,174.549,8764.0
2023-11-09 15:05:00,180.04,180.31,179.82,180.15,10122.0,174.5102,174.7719,174.297,174.6168,10122.0
2023-11-09 15:10:00,180.15,180.56,180.14,180.52,6921.0,174.6168,175.0142,174.6071,174.9755,6921.0
2023-11-09 15:15:00,180.45,180.53,180.23,180.46,22518.0,174.9076,174.9851,174.6944,174.9173,22518.0
2023-11-09 15:20:00,180.45,180.54,180.15,180.28,9622.0,174.9076,174.9948,174.6168,174.7428,9622.0
2023-11-09 15:25:00,180.28,180.54,180.17,180.26,8698.0,174.7428,174.9948,174.6362,174.7234,8698.0
2023-11-09 15:30:00,180.28,180.45,180.08,180.18,9401.0,174.7428,174.9076,174.549,174.6459,9401.0
2023-11-09 15:35:00,180.18,180.37,179.97,180.02,9097.0,174.6459,174.8301,174.4423,174.4908,9097.0
2023-11-09 15:40:00,180.06,180.1,179.84,179.91,11161.0,174.5296,174.5684,174.3163,174.3842,11161.0
2023-11-09 15:45:00,179.88,180.05,179.64,179.73,16729.0,174.3551,174.5199,174.1225,174.2097,16729.0
2023-11-09 15:50:00,179.84,180.41,179.65,180.41,51284.0,174.3163,174.8688,174.1322,174.8688,51284.0
2023-11-09 15:55:00,180.24,180.52,180.01,180.37,178640.0,174.7041,174.9755,174.4811,174.8301,178640.0
2023-11-10 09:30:00,183.26,183.26,181.28,181.29,17981.0,177.6313,177.6313,175.7121,175.7218,17981.0
2023-11-10 09:35:00,181.71,182.07,181.13,182.04,12966.0,176.1289,176.4778,175.5667,176.4488,12966.0
2023-11-10 09:40:00,181.95,182.62,181.95,182.49,16527.0,176.3615,177.011,176.3615,176.8849,16527.0
2023-11-10 09:45:00,182.4,182.76,182.18,182.3,16815.0,176.7977,177.1467,176.5845,176.7008,16815.0
2023-11-10 09:50:00,182.49,182.65,181.68,182.65,10842.0,176.8849,177.04,176.0998,177.04,10842.0
2023-11-10 09:55:00,182.53,182.89,181.78,182.49,14595.0,176.9237,177.2727,176.1968,176.8849,14595.0
2023-11-10 10:00:00,182.21,182.46,181.69,181.85,6328.0,176.6135,176.8559,176.1095,176.2646,6328.0
2023-11-10 10:05:00,181.87,181.87,181.53,181.58,2739.0,176.284,176.284,175.9544,176.0029,2739.0
2023-11-10 10:10:00,181.69,182.11,181.12,181.12,6796.0,176.1095,176.5166,175.557,175.557,6796.0
2023-11-10 10:15:00,181.11,181.4,180.73,181.11,7252.0,175.5473,175.8284,175.179,175.5473,7252.0
2023-11-10 10:20:00,181.1,181.36,180.81,181.16,7056.0,175.5376,175.7897,175.2565,175.5958,7056.0
2023-11-10 10:25:00,181.05,181.23,180.81,181.12,7225.0,175.4892,175.6636,175.2565,175.557,7225.0
2023-11-10 10:30:00,181.31,181.62,181.09,181.42,4525.0,175.7412,176.0417,175.5279,175.8478,4525.0
2023-11-10 10:35:00,181.55,182.03,181.53,181.78,6815.0,175.9738,176.4391,175.9544,176.1968,6815.0
2023-11-10 10:40:00,181.73,181.73,181.3,181.4,9206.0,176.1483,176.1483,175.7315,175.8284,9206.0
2023-11-10 10:45:00,181.28,182.0,181.02,181.68,19723.0,175.7121,176.41,175.4601,176.0998,19723.0
2023-11-10 10:50:00,181.62,181.81,181.47,181.65,12476.0,176.0417,176.2258,175.8963,176.0707,12476.0
2023-11-10 10:55:00,181.6,181.76,181.37,181.71,11273.0,176.0223,176.1774,175.7993,176.1289,11273.0
2023-11-10 11:00:00,181.73,182.52,181.69,182.47,52690.0,176.1483,176.914,176.1095,176.8656,52690.0
2023-11-10 11:05:00,182.49,182.96,182.49,182.92,14454.0,176.8849,177.3405,176.8849,177.3017,14454.0
2023-11-10 11:10:00,182.93,183.45,182.93,183.45,12528.0,177.3114,177.8155,177.3114,177.8155,12528.0
2023-11-10 11:15:00,183.45,183.64,183.37,183.37,13286.0,177.8155,177.9996,177.7379,177.7379,13286.0
2023-11-10 11:20:00,183.45,183.67,183.42,183.54,9487.0,177.8155,178.0287,177.7864,177.9027,9487.0
2023-11-10 11:25:00,183.54,183.75,183.36,183.42,12180.0,177.9027,178.1062,177.7282,177.7864,12180.0
2023-11-10 11:30:00,183.43,183.66,183.42,183.43,11269.0,177.7961,178.019,177.7864,177.7961,11269.0
2023-11-10 11:35:00,183.42,183.68,183.25,183.46,11789.0,177.7864,178.0384,177.6216,177.8252,11789.0
2023-11-10 11:40:00,183.68,183.88,183.56,183.82,8109.0,178.0384,178.2323,177.9221,178.1741,8109.0
2023-11-10 11:45:00,183.74,183.93,183.66,183.66,11293.0,178.0966,178.2807,178.019,178.019,11293.0
2023-11-10 11:50:00,183.72,183.9,183.66,183.8,11136.0,178.0772,178.2516,178.019,178.1547,11136.0
2023-11-10 11:55:00,183.81,183.92,183.66,183.74,13040.0,178.1644,178.271,178.019,178.0966,13040.0
2023-11-10 12:00:00,183.73,183.94,183.57,183.84,9847.0,178.0869,178.2904,177.9318,178.1935,9847.0
2023-11-10 12:05:00,183.9,184.39,183.9,184.31,16040.0,178.2516,178.7266,178.2516,178.649,16040.0
2023-11-10 12:10:00,184.32,184.52,184.21,184.27,9859.0,178.6587,178.8526,178.5521,178.6103,9859.0
2023-11-10 12:15:00,184.34,184.44,184.18,184.31,11243.0,178.6781,178.7751,178.523,178.649,11243.0
2023-11-10 12:20:00,184.31,184.63,184.31,184.55,39810.0,178.649,178.9592,178.649,178.8817,39810.0
2023-11-10 12:25:00,184.56,184.8,184.51,184.74,25216.0,178.8914,179.124,178.8429,179.0658,25216.0
2023-11-10 12:30:00,184.74,185.26,184.65,185.14,32604.0,179.0658,179.5699,178.9786,179.4536,32604.0
2023-11-10 12:35:00,185.2,185.7,185.2,185.62,13466.0,179.5117,179.9964,179.5117,179.9188,13466.0
2023-11-10 12:40:00,185.61,186.42,185.54,186.42,28765.0,179.9091,180.6942,179.8413,180.6942,28765.0
2023-11-10 12:45:00,186.4,186.47,186.07,186.11,40184.0,180.6749,180.7427,180.355,180.3938,40184.0
2023-11-10 12:50:00,186.11,186.63,185.97,186.51,17919.0,180.3938,180.8978,180.2581,180.7815,17919.0
2023-11-10 12:55:00,186.51,186.51,186.08,186.08,17062.0,180.7815,180.7815,180.3647,180.3647,17062.0
2023-11-10 13:00:00,186.07,186.09,185.84,186.05,12134.0,180.355,180.3744,180.1321,180.3356,12134.0
2023-11-10 13:05:00,185.97,186.01,185.69,185.69,8129.0,180.2581,180.2968,179.9867,179.9867,8129.0
2023-11-10 13:10:00,185.6,185.68,185.4,185.47,39037.0,179.8994,179.977,179.7056,179.7734,39037.0
2023-11-10 13:15:00,185.51,185.51,185.1,185.1,10577.0,179.8122,179.8122,179.4148,179.4148,10577.0
2023-11-10 13:20:00,185.21,185.86,185.2,185.81,12021.0,179.5214,180.1514,179.5117,180.103,12021.0
2023-11-10 13:25:00,185.83,186.08,185.75,185.88,11054.0,180.1224,180.3647,180.0448,180.1708,11054.0
2023-11-10 13:30:00,185.88,186.37,185.84,186.37,10351.0,180.1708,180.6458,180.1321,180.6458,10351.0
2023-11-10 13:35:00,186.39,186.88,186.27,186.83,8229.0,180.6652,181.1401,180.5488,181.0916,8229.0
2023-11-10 13:40:00,186.88,187.14,186.87,186.91,11923.0,181.1401,181.3921,181.1304,181.1692,11923.0
2023-11-10 13:45:00,186.92,187.2,186.85,186.99,11716.0,181.1789,181.4503,181.111,181.2467,11716.0
2023-11-10 13:50:00,186.9,187.02,186.84,186.98,8706.0,181.1595,181.2758,181.1013,181.237,8706.0
2023-11-10 13:55:00,186.94,187.24,186.91,187.21,7554.0,181.1983,181.4891,181.1692,181.46,7554.0
2023-11-10 14:00:00,187.22,187.25,186.97,187.17,9932.0,181.4697,181.4987,181.2273,181.4212,9932.0
2023-11-10 14:05:00,187.22,187.43,187.17,187.39,8556.0,181.4697,181.6732,181.4212,181.6344,8556.0
2023-11-10 14:10:00,187.4,187.52,187.28,187.42,9435.0,181.6441,181.7605,181.5278,181.6635,9435.0
2023-11-10 14:15:00,187.52,187.52,187.06,187.13,9115.0,181.7605,181.7605,181.3146,181.3824,9115.0
2023-11-10 14:20:00,187.16,187.39,187.15,187.3,8289.0,181.4115,181.6344,181.4018,181.5472,8289.0
2023-11-10 14:25:00,187.27,187.45,187.15,187.35,18345.0,181.5181,181.6926,181.4018,181.5957,18345.0
2023-11-10 14:30:00,187.42,187.42,187.04,187.09,7183.0,181.6635,181.6635,181.2952,181.3437,7183.0
2023-11-10 14:35:00,187.09,187.35,187.03,187.25,15310.0,181.3437,181.5957,181.2855,181.4987,15310.0
2023-11-10 14:40:00,187.25,187.48,187.19,187.33,13818.0,181.4987,181.7217,181.4406,181.5763,13818.0
2023-11-10 14:45:00,187.31,187.5,187.18,187.31,25428.0,181.5569,181.7411,181.4309,181.5569,25428.0
2023-11-10 14:50:00,187.36,187.61,187.33,187.56,54335.0,181.6054,181.8477,181.5763,181.7992,54335.0
2023-11-10 14:55:00,187.47,187.47,186.86,186.91,13783.0,181.712,181.712,181.1207,181.1692,13783.0
2023-11-10 15:00:00,186.91,187.28,186.79,187.2,9151.0,181.1692,181.5278,181.0529,181.4503,9151.0
2023-11-10 15:05:00,187.19,187.44,187.05,187.44,35226.0,181.4406,181.6829,181.3049,181.6829,35226.0
2023-11-10 15:10:00,187.46,187.84,187.46,187.72,65458.0,181.7023,182.0706,181.7023,181.9543,65458.0
2023-11-10 15:15:00,187.63,187.77,187.36,187.44,12200.0,181.8671,182.0028,181.6054,181.6829,12200.0
2023-11-10 15:20:00,187.44,187.54,187.2,187.25,14386.0,181.6829,181.7798,181.4503,181.4987,14386.0
2023-11-10 15:25:00,187.23,187.44,187.18,187.39,14794.0,181.4794,181.6829,181.4309,181.6344,14794.0
2023-11-10 15:30:00,187.42,187.42,187.06,187.32,19166.0,181.6635,181.6635,181.3146,181.5666,19166.0
2023-11-10 15:35:00,187.31,187.34,187.0,187.09,25229.0,181.5569,181.586,181.2564,181.3437,25229.0
2023-11-10 15:40:00,187.04,187.27,187.04,187.19,23619.0,181.2952,181.5181,181.2952,181.4406,23619.0
2023-11-10 15:45:00,187.19,187.22,186.96,187.0,72777.0,181.4406,181.4697,181.2177,181.2564,72777.0
2023-11-10 15:50:00,186.98,187.03,186.22,186.26,105010.0,181.237,181.2855,180.5004,180.5392,105010.0
2023-11-10 15:55:00,186.3,186.7,186.28,186.7,134392.0,180.5779,180.9656,180.5585,180.9656,134392.0
2023-11-13 09:30:00,185.0,185.05,183.2,183.41,27359.0,179.3179,179.3663,177.5731,177.7767,27359.0
2023-11-13 09:35:00,183.4,183.82,182.32,182.62,19849.0,177.767,178.1741,176.7202,177.011,19849.0
2023-11-13 09:40:00,182.43,183.17,182.23,182.99,25002.0,176.8268,177.5441,176.6329,177.3696,25002.0
2023-11-13 09:45:00,183.13,183.18,182.74,182.81,31257.0,177.5053,177.5538,177.1273,177.1951,31257.0
2023-11-13 09:50:00,182.94,183.28,182.4,182.54,26960.0,177.3211,177.6507,176.7977,176.9334,26960.0
2023-11-13 09:55:00,182.43,182.95,182.14,182.71,12983.0,176.8268,177.3308,176.5457,177.0982,12983.0
2023-11-13 10:00:00,182.61,182.71,181.96,182.6,17042.0,177.0013,177.0982,176.3712,176.9916,17042.0
2023-11-13 10:05:00,182.56,183.16,182.26,183.14,17178.0,176.9528,177.5344,176.662,177.515,17178.0
2023-11-13 10:10:00,183.13,183.5,182.91,183.49,7872.0,177.5053,177.8639,177.292,177.8542,7872.0
2023-11-13 10:15:00,183.5,183.5,183.09,183.45,6568.0,177.8639,177.8639,177.4665,177.8155,6568.0
2023-11-13 10:20:00,183.37,183.4,183.06,183.16,12218.0,177.7379,177.767,177.4374,177.5344,12218.0
2023-11-13 10:25:00,183.16,183.28,183.04,183.16,13928.0,177.5344,177.6507,177.4181,177.5344,13928.0
2023-11-13 10:30:00,183.16,183.27,182.81,183.22,12335.0,177.5344,177.641,177.1951,177.5925,12335.0
2023-11-13 10:35:00,183.32,183.41,182.96,182.96,9682.0,177.6895,177.7767,177.3405,177.3405,9682.0
2023-11-13 10:40:00,183.06,183.56,182.97,183.46,22329.0,177.4374,177.9221,177.3502,177.8252,22329.0
2023-11-13 10:45:00,183.43,183.77,182.98,182.98,19868.0,177.7961,178.1256,177.3599,177.3599,19868.0
2023-11-13 10:50:00,182.95,183.19,182.81,183.13,18334.0,177.3308,177.5634,177.1951,177.5053,18334.0
2023-11-13 10:55:00,183.06,183.07,182.6,182.81,12949.0,177.4374,177.4471,176.9916,177.1951,12949.0
2023-11-13 11:00:00,182.83,183.09,182.53,182.73,10850.0,177.2145,177.4665,176.9237,177.1176,10850.0
2023-11-13 11:05:00,182.65,183.05,182.64,182.91,6491.0,177.04,177.4277,177.0303,177.292,6491.0
2023-11-13 11:10:00,182.75,183.1,182.75,183.06,3871.0,177.137,177.4762,177.137,177.4374,3871.0
2023-11-13 11:15:00,182.96,183.37,182.83,183.29,7636.0,177.3405,177.7379,177.2145,177.6604,7636.0
2023-11-13 11:20:00,183.19,183.4,183.17,183.37,9285.0,177.5634,177.767,177.5441,177.7379,9285.0
2023-11-13 11:25:00,183.35,183.8,183.35,183.8,8887.0,177.7185,178.1547,177.7185,178.1547,8887.0
2023-11-13 11:30:00,183.8,183.97,183.7,183.97,8552.0,178.1547,178.3195,178.0578,178.3195,8552.0
2023-11-13 11:35:00,184.05,184.12,183.82,184.0,10435.0,178.397,178.4649,178.1741,178.3486,10435.0
2023-11-13 11:40:00,183.97,184.22,183.9,184.11,5216.0,178.3195,178.5618,178.2516,178.4552,5216.0
2023-11-13 11:45:00,184.06,184.18,183.99,184.16,3612.0,178.4067,178.523,178.3389,178.5037,3612.0
2023-11-13 11:50:00,184.2,184.24,183.77,183.85,3174.0,178.5424,178.5812,178.1256,178.2032,3174.0
2023-11-13 11:55:00,183.87,184.07,183.82,183.82,9403.0,178.2226,178.4164,178.1741,178.1741,9403.0
2023-11-13 12:00:00,183.95,183.95,183.66,183.84,2650.0,178.3001,178.3001,178.019,178.1935,2650.0
2023-11-13 12:05:00,183.76,183.87,183.59,183.59,6319.0,178.1159,178.2226,177.9512,177.9512,6319.0
2023-11-13 12:10:00,183.59,183.85,183.29,183.66,10528.0,177.9512,178.2032,177.6604,178.019,10528.0
2023-11-13 12:15:00,183.63,183.75,183.55,183.55,3038.0,177.9899,178.1062,177.9124,177.9124,3038.0
2023-11-13 12:20:00,183.43,183.78,183.38,183.78,5701.0,177.7961,178.1353,177.7476,178.1353,5701.0
2023-11-13 12:25:00,183.76,183.79,183.47,183.58,10381.0,178.1159,178.145,177.8348,177.9415,10381.0
2023-11-13 12:30:00,183.58,183.73,183.45,183.67,8337.0,177.9415,178.0869,177.8155,178.0287,8337.0
2023-11-13 12:35:00,183.69,183.74,183.42,183.67,5165.0,178.0481,178.0966,177.7864,178.0287,5165.0
2023-11-13 12:40:00,183.6,183.76,183.56,183.56,2589.0,177.9609,178.1159,177.9221,177.9221,2589.0
2023-11-13 12:45:00,183.53,183.6,183.14,183.22,9757.0,177.893,177.9609,177.515,177.5925,9757.0
2023-11-13 12:50:00,183.29,183.54,183.28,183.44,5532.0,177.6604,177.9027,177.6507,177.8058,5532.0
2023-11-13 12:55:00,183.49,183.6,183.43,183.5,4900.0,177.8542,177.9609,177.7961,177.8639,4900.0
2023-11-13 13:00:00,183.5,183.61,183.49,183.52,8326.0,177.8639,177.9705,177.8542,177.8833,8326.0
2023-11-13 13:05:00,183.56,183.71,183.4,183.45,12903.0,177.9221,178.0675,177.767,177.8155,12903.0
2023-11-13 13:10:00,183.5,183.65,183.41,183.65,7015.0,177.8639,178.0093,177.7767,178.0093,7015.0
2023-11-13 13:15:00,183.65,184.0,183.61,183.92,5921.0,178.0093,178.3486,177.9705,178.271,5921.0
2023-11-13 13:20:00,183.88,184.19,183.64,184.19,6031.0,178.2323,178.5327,177.9996,178.5327,6031.0
2023-11-13 13:25:00,184.26,184.34,183.93,183.98,6443.0,178.6006,178.6781,178.2807,178.3292,6443.0
2023-11-13 13:30:00,183.92,184.08,183.86,183.97,8159.0,178.271,178.4261,178.2129,178.3195,8159.0
2023-11-13 13:35:00,184.07,184.48,184.05,184.44,5098.0,178.4164,178.8138,178.397,178.7751,5098.0
2023-11-13 13:40:00,184.39,184.56,184.33,184.43,7117.0,178.7266,178.8914,178.6684,178.7654,7117.0
2023-11-13 13:45:00,184.48,184.67,184.47,184.67,6644.0,178.8138,178.998,178.8041,178.998,6644.0
2023-11-13 13:50:00,184.67,184.71,184.38,184.4,6037.0,178.998,179.0368,178.7169,178.7363,6037.0
2023-11-13 13:55:00,184.46,184.48,184.35,184.47,3600.0,178.7944,178.8138,178.6878,178.8041,3600.0
2023-11-13 14:00:00,184.44,184.65,184.43,184.6,7588.0,178.7751,178.9786,178.7654,178.9301,7588.0
2023-11-13 14:05:00,184.57,184.61,184.45,184.55,5400.0,178.9011,178.9398,178.7847,178.8817,5400.0
2023-11-13 14:10:00,184.55,184.7,184.44,184.65,9024.0,178.8817,179.0271,178.7751,178.9786,9024.0
2023-11-13 14:15:00,184.59,184.64,184.2,184.34,8430.0,178.9204,178.9689,178.5424,178.6781,8430.0
2023-11-13 14:20:00,184.31,184.33,184.15,184.28,4972.0,178.649,178.6684,178.494,178.62,4972.0
2023-11-13 14:25:00,184.33,184.45,184.33,184.42,4563.0,178.6684,178.7847,178.6684,178.7557,4563.0
2023-11-13 14:30:00,184.42,184.42,184.05,184.17,3805.0,178.7557,178.7557,178.397,178.5133,3805.0
2023-11-13 14:35:00,184.23,184.44,184.21,184.36,4909.0,178.5715,178.7751,178.5521,178.6975,4909.0
2023-11-13 14:40:00,184.4,184.52,184.29,184.48,5480.0,178.7363,178.8526,178.6297,178.8138,5480.0
2023-11-13 14:45:00,184.45,184.54,184.39,184.39,3401.0,178.7847,178.872,178.7266,178.7266,3401.0
2023-11-13 14:50:00,184.37,184.51,184.13,184.31,6120.0,178.7072,178.8429,178.4746,178.649,6120.0
2023-11-13 14:55:00,184.31,184.35,184.25,184.26,7378.0,178.649,178.6878,178.5909,178.6006,7378.0
2023-11-13 15:00:00,184.26,184.55,184.22,184.48,9298.0,178.6006,178.8817,178.5618,178.8138,9298.0
2023-11-13 15:05:00,184.44,184.55,184.38,184.55,8789.0,178.7751,178.8817,178.7169,178.8817,8789.0
2023-11-13 15:10:00,184.49,184.65,184.47,184.65,8351.0,178.8235,178.9786,178.8041,178.9786,8351.0
2023-11-13 15:15:00,184.63,184.72,184.51,184.69,8260.0,178.9592,179.0465,178.8429,179.0174,8260.0
2023-11-13 15:20:00,184.63,184.88,184.63,184.88,7133.0,178.9592,179.2015,178.9592,179.2015,7133.0
2023-11-13 15:25:00,184.88,184.94,184.65,184.66,14622.0,179.2015,179.2597,178.9786,178.9883,14622.0
2023-11-13 15:30:00,184.7,185.0,184.65,185.0,15088.0,179.0271,179.3179,178.9786,179.3179,15088.0
2023-11-13 15:35:00,185.01,185.13,184.89,184.93,14906.0,179.3275,179.4439,179.2112,179.25,14906.0
2023-11-13 15:40:00,184.91,184.96,184.84,184.88,10968.0,179.2306,179.2791,179.1628,179.2015,10968.0
2023-11-13 15:45:00,184.91,185.31,184.9,185.31,35616.0,179.2306,179.6183,179.2209,179.6183,35616.0
2023-11-13 15:50:00,185.36,185.38,184.71,184.96,58006.0,179.6668,179.6862,179.0368,179.2791,58006.0
2023-11-13 15:55:00,184.92,185.0,184.81,184.83,102168.0,179.2403,179.3179,179.1337,179.1531,102168.0
2023-11-14 09:30:00,191.02,191.7,190.17,190.92,59180.0,185.153,185.8121,184.3291,185.056,59180.0
2023-11-14 09:35:00,190.95,192.02,190.73,191.81,23059.0,185.0851,186.1222,184.8719,185.9187,23059.0
2023-11-14 09:40:00,191.8,192.49,191.77,192.08,17212.0,185.909,186.5778,185.8799,186.1804,17212.0
2023-11-14 09:45:00,192.28,193.33,192.04,192.45,34423.0,186.3743,187.392,186.1416,186.539,34423.0
2023-11-14 09:50:00,192.63,193.31,192.62,193.0,19153.0,186.7135,187.3726,186.7038,187.0721,19153.0
2023-11-14 09:55:00,192.88,193.05,192.32,192.48,9319.0,186.9558,187.1206,186.413,186.5681,9319.0
2023-11-14 10:00:00,192.38,193.88,192.37,193.76,21652.0,186.4712,187.9251,186.4615,187.8088,21652.0
2023-11-14 10:05:00,193.86,193.86,193.06,193.49,21181.0,187.9057,187.9057,187.1303,187.5471,21181.0
2023-11-14 10:10:00,193.37,193.72,193.21,193.23,14981.0,187.4308,187.77,187.2757,187.2951,14981.0
2023-11-14 10:15:00,193.32,193.4,192.69,192.78,16335.0,187.3823,187.4599,186.7717,186.8589,16335.0
2023-11-14 10:20:00,192.91,193.07,192.65,192.85,13854.0,186.9849,187.14,186.7329,186.9267,13854.0
2023-11-14 10:25:00,192.85,193.54,192.82,193.54,22037.0,186.9267,187.5956,186.8977,187.5956,22037.0
2023-11-14 10:30:00,193.52,193.63,193.24,193.61,15482.0,187.5762,187.6828,187.3048,187.6634,15482.0
2023-11-14 10:35:00,193.63,194.0,193.51,193.99,14062.0,187.6828,188.0414,187.5665,188.0317,14062.0
2023-11-14 10:40:00,194.01,194.38,193.94,194.36,16345.0,188.0511,188.4098,187.9833,188.3904,16345.0
2023-11-14 10:45:00,194.45,194.75,194.4,194.51,23308.0,188.4776,188.7684,188.4291,188.5358,23308.0
2023-11-14 10:50:00,194.5,194.75,194.27,194.73,29061.0,188.5261,188.7684,188.3031,188.749,29061.0
2023-11-14 10:55:00,194.73,194.78,194.31,194.31,23266.0,188.749,188.7975,188.3419,188.3419,23266.0
2023-11-14 11:00:00,194.32,194.45,194.15,194.33,20286.0,188.3516,188.4776,188.1868,188.3613,20286.0
2023-11-14 11:05:00,194.33,194.62,194.22,194.33,28256.0,188.3613,188.6424,188.2547,188.3613,28256.0
2023-11-14 11:10:00,194.29,194.41,193.96,194.08,8732.0,188.3225,188.4388,188.0027,188.119,8732.0
2023-11-14 11:15:00,194.05,194.2,193.75,194.06,41129.0,188.0899,188.2353,187.7991,188.0996,41129.0
2023-11-14 11:20:00,194.06,194.07,193.73,194.07,8674.0,188.0996,188.1093,187.7797,188.1093,8674.0
2023-11-14 11:25:00,194.08,194.28,193.98,194.19,22091.0,188.119,188.3128,188.022,188.2256,22091.0
2023-11-14 11:30:00,194.19,194.35,193.95,194.16,14593.0,188.2256,188.3807,187.993,188.1965,14593.0
2023-11-14 11:35:00,194.17,194.66,194.15,194.39,21186.0,188.2062,188.6812,188.1868,188.4194,21186.0
2023-11-14 11:40:00,194.38,194.38,193.92,194.15,8648.0,188.4098,188.4098,187.9639,188.1868,8648.0
2023-11-14 11:45:00,194.15,194.33,193.97,194.06,6302.0,188.1868,188.3613,188.0123,188.0996,6302.0
2023-11-14 11:50:00,194.01,194.15,193.75,194.15,6004.0,188.0511,188.1868,187.7991,188.1868,6004.0
2023-11-14 11:55:00,194.15,194.18,193.84,194.14,4225.0,188.1868,188.2159,187.8863,188.1771,4225.0
2023-11-14 12:00:00,194.16,194.3,194.03,194.04,8146.0,188.1965,188.3322,188.0705,188.0802,8146.0
2023-11-14 12:05:00,193.97,193.98,193.5,193.83,11120.0,188.0123,188.022,187.5568,187.8766,11120.0
2023-11-14 12:10:00,193.88,194.0,193.6,193.9,10122.0,187.9251,188.0414,187.6537,187.9445,10122.0
2023-11-14 12:15:00,193.87,194.19,193.87,194.12,4684.0,187.9154,188.2256,187.9154,188.1577,4684.0
2023-11-14 12:20:00,194.07,194.12,193.79,193.88,6146.0,188.1093,188.1577,187.8379,187.9251,6146.0
2023-11-14 12:25:00,193.88,194.32,193.88,194.24,4746.0,187.9251,188.3516,187.9251,188.2741,4746.0
2023-11-14 12:30:00,194.17,194.3,194.05,194.14,5271.0,188.2062,188.3322,188.0899,188.1771,5271.0
2023-11-14 12:35:00,194.16,194.17,193.91,194.17,5771.0,188.1965,188.2062,187.9542,188.2062,5771.0
2023-11-14 12:40:00,194.16,194.27,193.97,194.1,8701.0,188.1965,188.3031,188.0123,188.1384,8701.0
2023-11-14 12:45:00,194.08,194.1,193.92,194.08,5400.0,188.119,188.1384,187.9639,188.119,5400.0
2023-11-14 12:50:00,194.08,194.2,193.98,194.19,9515.0,188.119,188.2353,188.022,188.2256,9515.0
2023-11-14 12:55:00,194.24,194.48,194.17,194.42,11086.0,188.2741,188.5067,188.2062,188.4485,11086.0
2023-11-14 13:00:00,194.42,194.46,194.25,194.29,6135.0,188.4485,188.4873,188.2837,188.3225,6135.0
2023-11-14 13:05:00,194.33,194.33,194.18,194.27,8358.0,188.3613,188.3613,188.2159,188.3031,8358.0
2023-11-14 13:10:00,194.27,194.42,194.15,194.22,9927.0,188.3031,188.4485,188.1868,188.2547,9927.0
2023-11-14 13:15:00,194.25,194.37,194.13,194.31,4187.0,188.2837,188.4001,188.1674,188.3419,4187.0
2023-11-14 13:20:00,194.29,194.36,194.18,194.19,9662.0,188.3225,188.3904,188.2159,188.2256,9662.0
2023-11-14 13:25:00,194.3,194.64,194.3,194.64,8073.0,188.3322,188.6618,188.3322,188.6618,8073.0
2023-11-14 13:30:00,194.59,194.78,194.54,194.68,12028.0,188.6133,188.7975,188.5648,188.7005,12028.0
2023-11-14 13:35:00,194.72,195.17,194.65,195.16,12623.0,188.7393,189.1755,188.6715,189.1658,12623.0
2023-11-14 13:40:00,195.22,195.25,195.02,195.24,9233.0,189.224,189.253,189.0301,189.2433,9233.0
2023-11-14 13:45:00,195.23,195.28,195.06,195.21,7103.0,189.2336,189.2821,189.0689,189.2143,7103.0
2023-11-14 13:50:00,195.12,195.32,194.98,195.06,6350.0,189.127,189.3209,188.9913,189.0689,6350.0
2023-11-14 13:55:00,195.07,195.14,194.91,194.97,5179.0,189.0786,189.1464,188.9235,188.9816,5179.0
2023-11-14 14:00:00,194.83,194.92,194.42,194.64,7896.0,188.8459,188.9332,188.4485,188.6618,7896.0
2023-11-14 14:05:00,194.57,194.72,194.38,194.64,6337.0,188.5939,188.7393,188.4098,188.6618,6337.0
2023-11-14 14:10:00,194.76,194.76,194.41,194.61,7787.0,188.7781,188.7781,188.4388,188.6327,7787.0
2023-11-14 14:15:00,194.61,194.7,194.55,194.67,2734.0,188.6327,188.7199,188.5745,188.6908,2734.0
2023-11-14 14:20:00,194.56,194.63,194.4,194.47,4163.0,188.5842,188.6521,188.4291,188.497,4163.0
2023-11-14 14:25:00,194.45,194.64,194.36,194.53,5285.0,188.4776,188.6618,188.3904,188.5551,5285.0
2023-11-14 14:30:00,194.53,194.66,194.52,194.63,4384.0,188.5551,188.6812,188.5455,188.6521,4384.0
2023-11-14 14:35:00,194.62,194.7,194.41,194.47,4018.0,188.6424,188.7199,188.4388,188.497,4018.0
2023-11-14 14:40:00,194.51,194.56,194.38,194.5,7644.0,188.5358,188.5842,188.4098,188.5261,7644.0
2023-11-14 14:45:00,194.53,194.63,194.42,194.48,34402.0,188.5551,188.6521,188.4485,188.5067,34402.0
2023-11-14 14:50:00,194.48,194.68,194.4,194.43,55172.0,188.5067,188.7005,188.4291,188.4582,55172.0
2023-11-14 14:55:00,194.51,194.65,194.38,194.55,7738.0,188.5358,188.6715,188.4098,188.5745,7738.0
2023-11-14 15:00:00,194.41,194.7,194.41,194.62,7798.0,188.4388,188.7199,188.4388,188.6424,7798.0
2023-11-14 15:05:00,194.62,195.32,194.62,195.3,22497.0,188.6424,189.3209,188.6424,189.3015,22497.0
2023-11-14 15:10:00,195.3,195.62,195.28,195.61,12375.0,189.3015,189.6117,189.2821,189.602,12375.0
2023-11-14 15:15:00,195.62,195.8,195.56,195.66,13530.0,189.6117,189.7861,189.5535,189.6504,13530.0
2023-11-14 15:20:00,195.62,195.64,195.16,195.17,15434.0,189.6117,189.6311,189.1658,189.1755,15434.0
2023-11-14 15:25:00,195.13,195.15,194.87,195.09,17533.0,189.1367,189.1561,188.8847,189.0979,17533.0
2023-11-14 15:30:00,195.17,195.24,195.0,195.19,6258.0,189.1755,189.2433,189.0107,189.1949,6258.0
2023-11-14 15:35:00,195.25,195.27,194.76,195.0,19586.0,189.253,189.2724,188.7781,189.0107,19586.0
2023-11-14 15:40:00,194.93,195.13,194.89,194.95,19678.0,188.9429,189.1367,188.9041,188.9622,19678.0
2023-11-14 15:45:00,194.93,195.07,194.77,194.93,42393.0,188.9429,189.0786,188.7878,188.9429,42393.0
2023-11-14 15:50:00,194.89,195.14,194.7,195.11,80362.0,188.9041,189.1464,188.7199,189.1173,80362.0
2023-11-14 15:55:00,195.04,195.2,194.71,194.92,134262.0,189.0495,189.2046,188.7296,188.9332,134262.0
2023-11-15 09:30:00,196.43,199.0,196.43,198.38,66052.0,190.3968,192.8879,190.3968,192.2869,66052.0
2023-11-15 09:35:00,198.39,198.56,197.74,198.56,30594.0,192.2966,192.4614,191.6666,192.4614,30594.0
2023-11-15 09:40:00,198.64,199.31,198.17,199.21,15802.0,192.5389,193.1883,192.0833,193.0914,15802.0
2023-11-15 09:45:00,199.25,199.67,199.07,199.51,16923.0,193.1302,193.5373,192.9557,193.3822,16923.0
2023-11-15 09:50:00,199.3,199.63,198.48,198.58,25298.0,193.1786,193.4985,192.3838,192.4808,25298.0
2023-11-15 09:55:00,198.58,198.8,198.06,198.15,19446.0,192.4808,192.694,191.9767,192.064,19446.0
2023-11-15 10:00:00,198.16,198.72,198.15,198.72,18588.0,192.0737,192.6165,192.064,192.6165,18588.0
2023-11-15 10:05:00,198.72,199.52,198.72,199.52,12512.0,192.6165,193.3919,192.6165,193.3919,12512.0
2023-11-15 10:10:00,199.5,199.68,199.29,199.59,10051.0,193.3725,193.547,193.1689,193.4597,10051.0
2023-11-15 10:15:00,199.59,200.53,199.59,200.28,61761.0,193.4597,194.3709,193.4597,194.1285,61761.0
2023-11-15 10:20:00,200.14,200.29,199.8,200.23,7306.0,193.9928,194.1382,193.6633,194.0801,7306.0
2023-11-15 10:25:00,200.18,200.41,200.03,200.29,13835.0,194.0316,194.2545,193.8862,194.1382,13835.0
2023-11-15 10:30:00,200.38,201.19,200.31,201.13,20836.0,194.2255,195.0106,194.1576,194.9524,20836.0
2023-11-15 10:35:00,201.08,201.33,200.94,201.19,15498.0,194.904,195.1463,194.7683,195.0106,15498.0
2023-11-15 10:40:00,201.19,201.71,201.19,201.69,12587.0,195.0106,195.5146,195.0106,195.4952,12587.0
2023-11-15 10:45:00,201.67,202.4,201.63,202.22,44289.0,195.4758,196.1834,195.4371,196.009,44289.0
2023-11-15 10:50:00,202.22,202.37,201.64,201.96,22525.0,196.009,196.1543,195.4468,195.7569,22525.0
2023-11-15 10:55:00,201.96,202.17,201.73,201.97,15323.0,195.7569,195.9605,195.534,195.7666,15323.0
2023-11-15 11:00:00,201.85,202.65,201.74,202.56,24575.0,195.6503,196.4257,195.5437,196.3385,24575.0
2023-11-15 11:05:00,202.46,202.46,201.71,202.16,11280.0,196.2416,196.2416,195.5146,195.9508,11280.0
2023-11-15 11:10:00,202.15,202.39,201.75,201.75,13080.0,195.9411,196.1737,195.5534,195.5534,13080.0
2023-11-15 11:15:00,201.71,201.91,201.44,201.86,10544.0,195.5146,195.7085,195.2529,195.66,10544.0
2023-11-15 11:20:00,201.9,201.95,201.51,201.95,11670.0,195.6988,195.7472,195.3208,195.7472,11670.0
2023-11-15 11:25:00,201.88,202.09,201.81,201.99,7778.0,195.6794,195.8829,195.6115,195.786,7778.0
2023-11-15 11:30:00,201.97,202.09,201.73,202.09,10553.0,195.7666,195.8829,195.534,195.8829,10553.0
2023-11-15 11:35:00,201.99,202.11,201.25,201.43,21815.0,195.786,195.9023,195.0687,195.2432,21815.0
2023-11-15 11:40:00,201.33,201.53,201.1,201.2,26685.0,195.1463,195.3401,194.9234,195.0203,26685.0
2023-11-15 11:45:00,201.24,201.66,201.12,201.66,16104.0,195.0591,195.4662,194.9427,195.4662,16104.0
2023-11-15 11:50:00,201.55,201.63,200.7,201.24,18266.0,195.3595,195.4371,194.5356,195.0591,18266.0
2023-11-15 11:55:00,201.26,201.35,201.0,201.18,6349.0,195.0784,195.1657,194.8264,195.0009,6349.0
2023-11-15 12:00:00,201.09,201.34,200.85,201.03,9981.0,194.9137,195.156,194.681,194.8555,9981.0
2023-11-15 12:05:00,201.03,201.19,200.88,200.98,5763.0,194.8555,195.0106,194.7101,194.807,5763.0
2023-11-15 12:10:00,200.96,201.18,200.82,201.09,11557.0,194.7877,195.0009,194.652,194.9137,11557.0
2023-11-15 12:15:00,201.19,201.26,200.89,200.89,14863.0,195.0106,195.0784,194.7198,194.7198,14863.0
2023-11-15 12:20:00,200.81,200.91,200.61,200.83,8036.0,194.6423,194.7392,194.4484,194.6616,8036.0
2023-11-15 12:25:00,200.88,201.04,200.85,201.0,7938.0,194.7101,194.8652,194.681,194.8264,7938.0
2023-11-15 12:30:00,201.04,201.14,200.94,201.13,14632.0,194.8652,194.9621,194.7683,194.9524,14632.0
2023-11-15 12:35:00,201.09,201.74,201.08,201.66,6302.0,194.9137,195.5437,194.904,195.4662,6302.0
2023-11-15 12:40:00,201.55,201.56,201.34,201.51,5003.0,195.3595,195.3692,195.156,195.3208,5003.0
2023-11-15 12:45:00,201.45,201.59,201.27,201.27,7613.0,195.2626,195.3983,195.0881,195.0881,7613.0
2023-11-15 12:50:00,201.3,201.34,200.91,201.06,6988.0,195.1172,195.156,194.7392,194.8846,6988.0
2023-11-15 12:55:00,201.06,201.24,200.97,201.08,45504.0,194.8846,195.0591,194.7973,194.904,45504.0
2023-11-15 13:00:00,201.08,201.27,200.74,200.95,45769.0,194.904,195.0881,194.5744,194.778,45769.0
2023-11-15 13:05:00,201.01,201.11,200.05,200.18,32527.0,194.8361,194.933,193.9056,194.0316,32527.0
2023-11-15 13:10:00,200.18,200.43,200.04,200.08,17037.0,194.0316,194.2739,193.8959,193.9347,17037.0
2023-11-15 13:15:00,200.05,200.05,199.75,199.96,8719.0,193.9056,193.9056,193.6148,193.8184,8719.0
2023-11-15 13:20:00,199.98,200.43,199.91,200.43,56401.0,193.8378,194.2739,193.7699,194.2739,56401.0
2023-11-15 13:25:00,200.34,200.62,200.24,200.62,5571.0,194.1867,194.4581,194.0898,194.4581,5571.0
2023-11-15 13:30:00,200.57,200.95,200.47,200.95,9393.0,194.4096,194.778,194.3127,194.778,9393.0
2023-11-15 13:35:00,200.88,201.08,200.87,201.04,4227.0,194.7101,194.904,194.7004,194.8652,4227.0
2023-11-15 13:40:00,201.04,201.13,200.89,201.06,6865.0,194.8652,194.9524,194.7198,194.8846,6865.0
2023-11-15 13:45:00,201.0,201.1,200.96,201.01,4058.0,194.8264,194.9234,194.7877,194.8361,4058.0
2023-11-15 13:50:00,201.01,201.1,200.77,200.89,6221.0,194.8361,194.9234,194.6035,194.7198,6221.0
2023-11-15 13:55:00,200.87,201.03,200.76,201.03,8008.0,194.7004,194.8555,194.5938,194.8555,8008.0
2023-11-15 14:00:00,201.11,201.3,201.08,201.11,6650.0,194.933,195.1172,194.904,194.933,6650.0
2023-11-15 14:05:00,201.07,201.18,201.0,201.0,5037.0,194.8943,195.0009,194.8264,194.8264,5037.0
2023-11-15 14:10:00,201.05,201.22,201.01,201.11,5436.0,194.8749,195.0397,194.8361,194.933,5436.0
2023-11-15 14:15:00,201.08,201.14,200.74,200.9,15664.0,194.904,194.9621,194.5744,194.7295,15664.0
2023-11-15 14:20:00,200.84,201.05,200.68,200.97,6726.0,194.6713,194.8749,194.5163,194.7973,6726.0
2023-11-15 14:25:00,201.07,201.35,201.07,201.27,5376.0,194.8943,195.1657,194.8943,195.0881,5376.0
2023-11-15 14:30:00,201.27,201.61,201.17,201.6,4439.0,195.0881,195.4177,194.9912,195.408,4439.0
2023-11-15 14:35:00,201.6,201.61,201.41,201.45,10982.0,195.408,195.4177,195.2238,195.2626,10982.0
2023-11-15 14:40:00,201.45,201.61,201.24,201.32,12360.0,195.2626,195.4177,195.0591,195.1366,12360.0
2023-11-15 14:45:00,201.31,201.36,201.12,201.19,8763.0,195.1269,195.1754,194.9427,195.0106,8763.0
2023-11-15 14:50:00,201.19,201.23,201.08,201.11,7900.0,195.0106,195.0494,194.904,194.933,7900.0
2023-11-15 14:55:00,201.14,201.33,201.14,201.33,10208.0,194.9621,195.1463,194.9621,195.1463,10208.0
2023-11-15 15:00:00,201.36,201.41,201.11,201.16,16365.0,195.1754,195.2238,194.933,194.9815,16365.0
2023-11-15 15:05:00,201.11,201.23,201.08,201.19,6817.0,194.933,195.0494,194.904,195.0106,6817.0
2023-11-15 15:10:00,201.17,201.63,201.17,201.61,10703.0,194.9912,195.4371,194.9912,195.4177,10703.0
2023-11-15 15:15:00,201.64,201.74,201.5,201.71,11701.0,195.4468,195.5437,195.3111,195.5146,11701.0
2023-11-15 15:20:00,201.7,201.7,201.42,201.45,12143.0,195.5049,195.5049,195.2335,195.2626,12143.0
2023-11-15 15:25:00,201.47,201.48,201.18,201.39,14965.0,195.282,195.2917,195.0009,195.2044,14965.0
2023-11-15 15:30:00,201.39,201.47,201.2,201.44,13909.0,195.2044,195.282,195.0203,195.2529,13909.0
2023-11-15 15:35:00,201.48,201.59,201.38,201.59,15060.0,195.2917,195.3983,195.1948,195.3983,15060.0
2023-11-15 15:40:00,201.58,201.65,201.45,201.48,20984.0,195.3886,195.4565,195.2626,195.2917,20984.0
2023-11-15 15:45:00,201.48,201.48,201.06,201.06,31899.0,195.2917,195.2917,194.8846,194.8846,31899.0
2023-11-15 15:50:00,201.03,201.12,200.66,200.74,52759.0,194.8555,194.9427,194.4969,194.5744,52759.0
2023-11-15 15:55:00,200.76,201.15,200.76,200.82,136128.0,194.5938,194.9718,194.5938,194.652,136128.0
2023-11-16 09:30:00,200.38,201.83,199.71,201.82,38281.0,194.2255,195.6309,193.576,195.6212,38281.0
2023-11-16 09:35:00,201.46,202.88,201.32,202.76,11997.0,195.2723,196.6487,195.1366,196.5324,11997.0
2023-11-16 09:40:00,202.76,202.86,202.08,202.65,12423.0,196.5324,196.6293,195.8733,196.4257,12423.0
2023-11-16 09:45:00,202.55,202.93,202.21,202.9,9279.0,196.3288,196.6971,195.9993,196.6681,9279.0
2023-11-16 09:50:00,202.92,203.07,201.84,201.84,32632.0,196.6875,196.8328,195.6406,195.6406,32632.0
2023-11-16 09:55:00,201.99,202.07,201.74,202.0,11233.0,195.786,195.8636,195.5437,195.7957,11233.0
2023-11-16 10:00:00,202.0,202.23,201.53,202.18,19208.0,195.7957,196.0186,195.3401,195.9702,19208.0
2023-11-16 10:05:00,202.01,202.65,201.98,202.21,11204.0,195.8054,196.4257,195.7763,195.9993,11204.0
2023-11-16 10:10:00,202.11,202.23,201.72,202.22,10791.0,195.9023,196.0186,195.5243,196.009,10791.0
2023-11-16 10:15:00,202.13,202.13,200.99,201.0,8026.0,195.9217,195.9217,194.8167,194.8264,8026.0
2023-11-16 10:20:00,201.02,201.48,200.98,201.37,14537.0,194.8458,195.2917,194.807,195.1851,14537.0
2023-11-16 10:25:00,201.44,201.65,200.87,201.04,3847.0,195.2529,195.4565,194.7004,194.8652,3847.0
2023-11-16 10:30:00,200.94,201.24,200.41,200.53,6446.0,194.7683,195.0591,194.2545,194.3709,6446.0
2023-11-16 10:35:00,200.44,200.72,200.15,200.65,6163.0,194.2836,194.555,194.0025,194.4872,6163.0
2023-11-16 10:40:00,200.67,200.67,200.24,200.46,5325.0,194.5066,194.5066,194.0898,194.303,5325.0
2023-11-16 10:45:00,200.46,200.93,200.29,200.74,8532.0,194.303,194.7586,194.1382,194.5744,8532.0
2023-11-16 10:50:00,200.86,200.95,200.19,200.2,6278.0,194.6907,194.778,194.0413,194.051,6278.0
2023-11-16 10:55:00,200.18,200.63,200.13,200.51,11389.0,194.0316,194.4678,193.9831,194.3515,11389.0
2023-11-16 11:00:00,200.51,200.63,200.11,200.55,5822.0,194.3515,194.4678,193.9638,194.3902,5822.0
2023-11-16 11:05:00,200.5,200.59,200.41,200.44,3020.0,194.3418,194.429,194.2545,194.2836,3020.0
2023-11-16 11:10:00,200.49,200.68,200.23,200.68,5904.0,194.3321,194.5163,194.0801,194.5163,5904.0
2023-11-16 11:15:00,200.66,200.74,199.82,199.86,7884.0,194.4969,194.5744,193.6827,193.7214,7884.0
2023-11-16 11:20:00,199.96,200.46,199.91,200.25,7666.0,193.8184,194.303,193.7699,194.0995,7666.0
2023-11-16 11:25:00,200.24,200.47,200.24,200.34,6238.0,194.0898,194.3127,194.0898,194.1867,6238.0
2023-11-16 11:30:00,200.4,200.53,200.09,200.47,11098.0,194.2449,194.3709,193.9444,194.3127,11098.0
2023-11-16 11:35:00,200.41,200.44,199.96,200.09,5523.0,194.2545,194.2836,193.8184,193.9444,5523.0
2023-11-16 11:40:00,200.15,200.24,199.76,199.87,8496.0,194.0025,194.0898,193.6245,193.7311,8496.0
2023-11-16 11:45:00,199.9,200.08,199.61,199.83,25622.0,193.7602,193.9347,193.4791,193.6924,25622.0
2023-11-16 11:50:00,199.75,200.09,199.74,199.76,7709.0,193.6148,193.9444,193.6051,193.6245,7709.0
2023-11-16 11:55:00,199.75,200.27,199.63,200.1,5581.0,193.6148,194.1188,193.4985,193.9541,5581.0
2023-11-16 12:00:00,200.15,200.36,199.9,199.9,4512.0,194.0025,194.2061,193.7602,193.7602,4512.0
2023-11-16 12:05:00,199.99,200.28,199.93,200.28,3972.0,193.8474,194.1285,193.7893,194.1285,3972.0
2023-11-16 12:10:00,200.3,200.52,200.21,200.21,3501.0,194.1479,194.3612,194.0607,194.0607,3501.0
2023-11-16 12:15:00,200.22,200.44,200.08,200.34,6549.0,194.0704,194.2836,193.9347,194.1867,6549.0
2023-11-16 12:20:00,200.34,200.76,200.27,200.6,5117.0,194.1867,194.5938,194.1188,194.4387,5117.0
2023-11-16 12:25:00,200.62,200.65,200.49,200.61,3547.0,194.4581,194.4872,194.3321,194.4484,3547.0
2023-11-16 12:30:00,200.62,200.7,200.52,200.52,3546.0,194.4581,194.5356,194.3612,194.3612,3546.0
2023-11-16 12:35:00,200.58,200.77,200.45,200.77,4200.0,194.4193,194.6035,194.2933,194.6035,4200.0
2023-11-16 12:40:00,200.78,200.96,200.66,200.71,3554.0,194.6132,194.7877,194.4969,194.5453,3554.0
2023-11-16 12:45:00,200.79,200.9,200.71,200.72,4463.0,194.6229,194.7295,194.5453,194.555,4463.0
2023-11-16 12:50:00,200.67,200.67,200.32,200.43,3920.0,194.5066,194.5066,194.1673,194.2739,3920.0
2023-11-16 12:55:00,200.44,200.61,200.36,200.56,1700.0,194.2836,194.4484,194.2061,194.3999,1700.0
2023-11-16 13:00:00,200.56,200.6,200.26,200.32,17386.0,194.3999,194.4387,194.1092,194.1673,17386.0
2023-11-16 13:05:00,200.31,200.35,199.99,199.99,3266.0,194.1576,194.1964,193.8474,193.8474,3266.0
2023-11-16 13:10:00,200.09,200.1,199.86,199.88,5386.0,193.9444,193.9541,193.7214,193.7408,5386.0
2023-11-16 13:15:00,199.82,200.15,199.81,199.87,4913.0,193.6827,194.0025,193.673,193.7311,4913.0
2023-11-16 13:20:00,199.92,199.95,199.73,199.95,3623.0,193.7796,193.8087,193.5954,193.8087,3623.0
2023-11-16 13:25:00,199.97,200.42,199.97,200.15,6084.0,193.8281,194.2642,193.8281,194.0025,6084.0
2023-11-16 13:30:00,200.15,200.36,200.07,200.18,7420.0,194.0025,194.2061,193.925,194.0316,7420.0
2023-11-16 13:35:00,200.18,200.4,200.17,200.26,3146.0,194.0316,194.2449,194.0219,194.1092,3146.0
2023-11-16 13:40:00,200.21,200.31,200.0,200.09,6452.0,194.0607,194.1576,193.8571,193.9444,6452.0
2023-11-16 13:45:00,200.02,200.07,199.82,200.0,6875.0,193.8765,193.925,193.6827,193.8571,6875.0
2023-11-16 13:50:00,200.0,200.33,199.99,200.31,2920.0,193.8571,194.177,193.8474,194.1576,2920.0
2023-11-16 13:55:00,200.27,200.42,199.98,200.42,5687.0,194.1188,194.2642,193.8378,194.2642,5687.0
2023-11-16 14:00:00,200.42,200.65,200.28,200.62,3400.0,194.2642,194.4872,194.1285,194.4581,3400.0
2023-11-16 14:05:00,200.61,200.66,200.49,200.56,5678.0,194.4484,194.4969,194.3321,194.3999,5678.0
2023-11-16 14:10:00,200.5,200.81,200.5,200.7,3522.0,194.3418,194.6423,194.3418,194.5356,3522.0
2023-11-16 14:15:00,200.69,200.79,200.61,200.79,4431.0,194.5259,194.6229,194.4484,194.6229,4431.0
2023-11-16 14:20:00,200.78,200.78,200.58,200.61,4433.0,194.6132,194.6132,194.4193,194.4484,4433.0
2023-11-16 14:25:00,200.61,200.67,200.55,200.66,3600.0,194.4484,194.5066,194.3902,194.4969,3600.0
2023-11-16 14:30:00,200.72,200.96,200.71,200.84,4000.0,194.555,194.7877,194.5453,194.6713,4000.0
2023-11-16 14:35:00,200.91,201.15,200.91,201.13,5495.0,194.7392,194.9718,194.7392,194.9524,5495.0
2023-11-16 14:40:00,201.07,201.48,201.04,201.45,6579.0,194.8943,195.2917,194.8652,195.2626,6579.0
2023-11-16 14:45:00,201.49,201.6,201.29,201.44,9213.0,195.3014,195.408,195.1075,195.2529,9213.0
2023-11-16 14:50:00,201.52,201.64,201.1,201.12,13337.0,195.3305,195.4468,194.9234,194.9427,13337.0
2023-11-16 14:55:00,201.21,201.47,201.2,201.3,8438.0,195.03,195.282,195.0203,195.1172,8438.0
2023-11-16 15:00:00,201.3,201.45,201.2,201.41,8041.0,195.1172,195.2626,195.0203,195.2238,8041.0
2023-11-16 15:05:00,201.35,201.49,201.28,201.41,6940.0,195.1657,195.3014,195.0978,195.2238,6940.0
2023-11-16 15:10:00,201.46,201.54,201.37,201.54,7572.0,195.2723,195.3498,195.1851,195.3498,7572.0
2023-11-16 15:15:00,201.48,201.78,201.35,201.44,9852.0,195.2917,195.5825,195.1657,195.2529,9852.0
2023-11-16 15:20:00,201.49,201.56,201.33,201.55,7915.0,195.3014,195.3692,195.1463,195.3595,7915.0
2023-11-16 15:25:00,201.49,201.51,201.33,201.38,29304.0,195.3014,195.3208,195.1463,195.1948,29304.0
2023-11-16 15:30:00,201.36,201.39,201.03,201.19,16211.0,195.1754,195.2044,194.8555,195.0106,16211.0
2023-11-16 15:35:00,201.16,201.25,201.01,201.23,11798.0,194.9815,195.0687,194.8361,195.0494,11798.0
2023-11-16 15:40:00,201.29,201.54,201.25,201.37,23211.0,195.1075,195.3498,195.0687,195.1851,23211.0
2023-11-16 15:45:00,201.42,201.45,201.24,201.24,26513.0,195.2335,195.2626,195.0591,195.0591,26513.0
2023-11-16 15:50:00,201.32,201.45,200.87,200.92,56111.0,195.1366,195.2626,194.7004,194.7489,56111.0
2023-11-16 15:55:00,200.92,201.14,200.62,200.82,190675.0,194.7489,194.9621,194.4581,194.652,190675.0
2023-11-17 09:30:00,200.93,201.67,200.53,201.07,86391.0,194.7586,195.4758,194.3709,194.8943,86391.0
2023-11-17 09:35:00,201.15,201.43,200.75,200.93,14252.0,194.9718,195.2432,194.5841,194.7586,14252.0
2023-11-17 09:40:00,200.94,201.07,200.04,200.44,15495.0,194.7683,194.8943,193.8959,194.2836,15495.0
2023-11-17 09:45:00,200.37,200.69,199.78,199.86,7291.0,194.2158,194.5259,193.6439,193.7214,7291.0
2023-11-17 09:50:00,199.74,199.9,199.36,199.64,9312.0,193.6051,193.7602,193.2368,193.5082,9312.0
2023-11-17 09:55:00,199.62,200.0,199.43,200.0,9968.0,193.4888,193.8571,193.3046,193.8571,9968.0
2023-11-17 10:00:00,199.89,200.27,199.74,200.02,5498.0,193.7505,194.1188,193.6051,193.8765,5498.0
2023-11-17 10:05:00,200.01,200.27,199.35,199.39,8832.0,193.8668,194.1188,193.2271,193.2659,8832.0
2023-11-17 10:10:00,199.34,199.5,199.0,199.5,59552.0,193.2174,193.3725,192.8879,193.3725,59552.0
2023-11-17 10:15:00,199.52,199.96,199.45,199.64,4480.0,193.3919,193.8184,193.324,193.5082,4480.0
2023-11-17 10:20:00,199.75,200.22,199.4,200.22,8766.0,193.6148,194.0704,193.2756,194.0704,8766.0
2023-11-17 10:25:00,200.2,200.21,199.42,199.56,10026.0,194.051,194.0607,193.295,193.4307,10026.0
2023-11-17 10:30:00,199.54,199.84,199.21,199.47,6617.0,193.4113,193.7021,193.0914,193.3434,6617.0
2023-11-17 10:35:00,199.44,200.11,199.44,200.08,8052.0,193.3143,193.9638,193.3143,193.9347,8052.0
2023-11-17 10:40:00,200.03,200.31,199.86,200.25,6054.0,193.8862,194.1576,193.7214,194.0995,6054.0
2023-11-17 10:45:00,200.21,200.42,200.01,200.37,9032.0,194.0607,194.2642,193.8668,194.2158,9032.0
2023-11-17 10:50:00,200.53,200.69,200.29,200.63,5639.0,194.3709,194.5259,194.1382,194.4678,5639.0
2023-11-17 10:55:00,200.54,200.71,200.41,200.48,5825.0,194.3806,194.5453,194.2545,194.3224,5825.0
2023-11-17 11:00:00,200.48,200.56,200.14,200.44,10078.0,194.3224,194.3999,193.9928,194.2836,10078.0
2023-11-17 11:05:00,200.35,200.5,200.15,200.5,7746.0,194.1964,194.3418,194.0025,194.3418,7746.0
2023-11-17 11:10:00,200.58,200.71,200.41,200.56,8424.0,194.4193,194.5453,194.2545,194.3999,8424.0
2023-11-17 11:15:00,200.49,200.62,200.15,200.39,7230.0,194.3321,194.4581,194.0025,194.2352,7230.0
2023-11-17 11:20:00,200.4,200.57,200.17,200.49,6160.0,194.2449,194.4096,194.0219,194.3321,6160.0
2023-11-17 11:25:00,200.4,200.49,200.09,200.17,5924.0,194.2449,194.3321,193.9444,194.0219,5924.0
2023-11-17 11:30:00,200.18,200.47,200.08,200.15,7846.0,194.0316,194.3127,193.9347,194.0025,7846.0
2023-11-17 11:35:00,200.13,200.33,200.04,200.25,3325.0,193.9831,194.177,193.8959,194.0995,3325.0
2023-11-17 11:40:00,200.11,200.69,200.03,200.69,6661.0,193.9638,194.5259,193.8862,194.5259,6661.0
2023-11-17 11:45:00,200.5,200.56,200.24,200.46,7707.0,194.3418,194.3999,194.0898,194.303,7707.0
2023-11-17 11:50:00,200.44,200.69,200.36,200.64,5573.0,194.2836,194.5259,194.2061,194.4775,5573.0
2023-11-17 11:55:00,200.64,200.78,200.54,200.75,9332.0,194.4775,194.6132,194.3806,194.5841,9332.0
2023-11-17 12:00:00,200.77,201.05,200.49,200.64,7973.0,194.6035,194.8749,194.3321,194.4775,7973.0
2023-11-17 12:05:00,200.59,200.98,200.59,200.79,5460.0,194.429,194.807,194.429,194.6229,5460.0
2023-11-17 12:10:00,200.8,200.96,200.61,200.61,3350.0,194.6326,194.7877,194.4484,194.4484,3350.0
2023-11-17 12:15:00,200.61,200.9,200.6,200.9,4901.0,194.4484,194.7295,194.4387,194.7295,4901.0
2023-11-17 12:20:00,200.66,200.7,200.5,200.5,4100.0,194.4969,194.5356,194.3418,194.3418,4100.0
2023-11-17 12:25:00,200.5,200.62,200.42,200.52,3859.0,194.3418,194.4581,194.2642,194.3612,3859.0
2023-11-17 12:30:00,200.51,200.61,200.45,200.61,2138.0,194.3515,194.4484,194.2933,194.4484,2138.0
2023-11-17 12:35:00,200.64,200.64,200.49,200.55,2420.0,194.4775,194.4775,194.3321,194.3902,2420.0
2023-11-17 12:40:00,200.58,200.86,200.58,200.81,4882.0,194.4193,194.6907,194.4193,194.6423,4882.0
2023-11-17 12:45:00,200.87,201.08,200.8,200.93,4047.0,194.7004,194.904,194.6326,194.7586,4047.0
2023-11-17 12:50:00,200.93,201.26,200.92,201.08,4676.0,194.7586,195.0784,194.7489,194.904,4676.0
2023-11-17 12:55:00,201.16,201.31,201.07,201.31,4904.0,194.9815,195.1269,194.8943,195.1269,4904.0
2023-11-17 13:00:00,201.28,201.66,201.28,201.35,8101.0,195.0978,195.4662,195.0978,195.1657,8101.0
2023-11-17 13:05:00,201.43,201.69,201.34,201.56,4968.0,195.2432,195.4952,195.156,195.3692,4968.0
2023-11-17 13:10:00,201.56,202.0,201.56,202.0,2725.0,195.3692,195.7957,195.3692,195.7957,2725.0
2023-11-17 13:15:00,202.1,202.1,201.53,201.54,5630.0,195.8926,195.8926,195.3401,195.3498,5630.0
2023-11-17 13:20:00,201.67,201.76,201.46,201.53,2225.0,195.4758,195.5631,195.2723,195.3401,2225.0
2023-11-17 13:25:00,201.5,201.56,201.4,201.41,4778.0,195.3111,195.3692,195.2141,195.2238,4778.0
2023-11-17 13:30:00,201.41,201.55,201.29,201.39,5455.0,195.2238,195.3595,195.1075,195.2044,5455.0
2023-11-17 13:35:00,201.37,201.54,201.15,201.52,2751.0,195.1851,195.3498,194.9718,195.3305,2751.0
2023-11-17 13:40:00,201.5,201.55,201.35,201.36,7024.0,195.3111,195.3595,195.1657,195.1754,7024.0
2023-11-17 13:45:00,201.43,201.52,201.29,201.44,3200.0,195.2432,195.3305,195.1075,195.2529,3200.0
2023-11-17 13:50:00,201.36,201.51,201.24,201.51,2760.0,195.1754,195.3208,195.0591,195.3208,2760.0
2023-11-17 13:55:00,201.51,201.66,201.47,201.63,2100.0,195.3208,195.4662,195.282,195.4371,2100.0
2023-11-17 14:00:00,201.62,201.97,201.61,201.84,3995.0,195.4274,195.7666,195.4177,195.6406,3995.0
2023-11-17 14:05:00,201.89,202.2,201.83,202.14,4384.0,195.6891,195.9896,195.6309,195.9314,4384.0
2023-11-17 14:10:00,202.15,202.15,201.84,201.84,2963.0,195.9411,195.9411,195.6406,195.6406,2963.0
2023-11-17 14:15:00,201.89,202.05,201.86,201.94,2100.0,195.6891,195.8442,195.66,195.7376,2100.0
2023-11-17 14:20:00,201.88,201.9,201.57,201.67,8622.0,195.6794,195.6988,195.3789,195.4758,8622.0
2023-11-17 14:25:00,201.72,201.72,201.53,201.63,3067.0,195.5243,195.5243,195.3401,195.4371,3067.0
2023-11-17 14:30:00,201.63,201.69,201.48,201.66,4999.0,195.4371,195.4952,195.2917,195.4662,4999.0
2023-11-17 14:35:00,201.69,201.81,201.67,201.81,4050.0,195.4952,195.6115,195.4758,195.6115,4050.0
2023-11-17 14:40:00,201.78,201.88,201.68,201.76,5378.0,195.5825,195.6794,195.4855,195.5631,5378.0
2023-11-17 14:45:00,201.76,201.77,201.48,201.54,4538.0,195.5631,195.5728,195.2917,195.3498,4538.0
2023-11-17 14:50:00,201.49,201.58,201.36,201.43,4104.0,195.3014,195.3886,195.1754,195.2432,4104.0
2023-11-17 14:55:00,201.43,201.59,201.43,201.55,4798.0,195.2432,195.3983,195.2432,195.3595,4798.0
2023-11-17 15:00:00,201.49,201.49,201.21,201.23,4857.0,195.3014,195.3014,195.03,195.0494,4857.0
2023-11-17 15:05:00,201.23,201.31,201.21,201.27,3940.0,195.0494,195.1269,195.03,195.0881,3940.0
2023-11-17 15:10:00,201.2,201.28,201.08,201.09,11896.0,195.0203,195.0978,194.904,194.9137,11896.0
2023-11-17 15:15:00,201.09,201.17,200.96,200.98,5742.0,194.9137,194.9912,194.7877,194.807,5742.0
2023-11-17 15:20:00,200.97,201.3,200.89,201.18,7212.0,194.7973,195.1172,194.7198,195.0009,7212.0
2023-11-17 15:25:00,201.18,201.3,200.93,201.0,15427.0,195.0009,195.1172,194.7586,194.8264,15427.0
2023-11-17 15:30:00,201.0,201.01,200.61,200.75,9100.0,194.8264,194.8361,194.4484,194.5841,9100.0
2023-11-17 15:35:00,200.79,200.85,200.48,200.54,4443.0,194.6229,194.681,194.3224,194.3806,4443.0
2023-11-17 15:40:00,200.56,200.7,200.51,200.63,7675.0,194.3999,194.5356,194.3515,194.4678,7675.0
2023-11-17 15:45:00,200.62,200.64,200.43,200.54,12703.0,194.4581,194.4775,194.2739,194.3806,12703.0
2023-11-17 15:50:00,200.54,201.16,200.53,200.95,38399.0,194.3806,194.9815,194.3709,194.778,38399.0
2023-11-17 15:55:00,200.85,201.09,200.8,200.95,71665.0,194.681,194.9137,194.6326,194.778,71665.0
2023-11-20 09:30:00,200.69,201.68,200.69,201.68,22007.0,194.5259,195.4855,194.5259,195.4855,22007.0
2023-11-20 09:35:00,201.68,202.22,201.37,201.76,14173.0,195.4855,196.009,195.1851,195.5631,14173.0
2023-11-20 09:40:00,201.83,202.19,201.83,202.11,8353.0,195.6309,195.9799,195.6309,195.9023,8353.0
2023-11-20 09:45:00,201.98,202.03,201.53,201.67,5910.0,195.7763,195.8248,195.3401,195.4758,5910.0
2023-11-20 09:50:00,201.74,202.08,201.67,202.08,4069.0,195.5437,195.8733,195.4758,195.8733,4069.0
2023-11-20 09:55:00,202.09,202.46,201.96,202.46,3088.0,195.8829,196.2416,195.7569,196.2416,3088.0
2023-11-20 10:00:00,202.31,202.67,201.89,202.11,6093.0,196.0962,196.4451,195.6891,195.9023,6093.0
2023-11-20 10:05:00,202.12,202.34,201.88,202.04,6937.0,195.912,196.1253,195.6794,195.8345,6937.0
2023-11-20 10:10:00,201.92,202.41,201.92,202.13,9691.0,195.7182,196.1931,195.7182,195.9217,9691.0
2023-11-20 10:15:00,202.13,202.22,201.93,202.16,4226.0,195.9217,196.009,195.7279,195.9508,4226.0
2023-11-20 10:20:00,202.13,202.28,201.77,201.87,6330.0,195.9217,196.0671,195.5728,195.6697,6330.0
2023-11-20 10:25:00,201.83,201.89,201.51,201.8,8432.0,195.6309,195.6891,195.3208,195.6019,8432.0
2023-11-20 10:30:00,201.66,201.66,201.14,201.36,3401.0,195.4662,195.4662,194.9621,195.1754,3401.0
2023-11-20 10:35:00,201.39,201.52,201.21,201.39,3546.0,195.2044,195.3305,195.03,195.2044,3546.0
2023-11-20 10:40:00,201.4,201.52,201.37,201.51,3610.0,195.2141,195.3305,195.1851,195.3208,3610.0
2023-11-20 10:45:00,201.46,201.85,201.46,201.62,8688.0,195.2723,195.6503,195.2723,195.4274,8688.0
2023-11-20 10:50:00,201.54,201.75,201.52,201.75,5479.0,195.3498,195.5534,195.3305,195.5534,5479.0
2023-11-20 10:55:00,201.68,201.9,201.65,201.81,3560.0,195.4855,195.6988,195.4565,195.6115,3560.0
2023-11-20 11:00:00,201.88,202.2,201.86,202.09,10659.0,195.6794,195.9896,195.66,195.8829,10659.0
2023-11-20 11:05:00,202.11,202.22,202.03,202.06,4295.0,195.9023,196.009,195.8248,195.8539,4295.0
2023-11-20 11:10:00,202.05,202.16,201.97,202.11,7175.0,195.8442,195.9508,195.7666,195.9023,7175.0
2023-11-20 11:15:00,202.05,202.19,201.93,202.01,7503.0,195.8442,195.9799,195.7279,195.8054,7503.0
2023-11-20 11:20:00,201.91,202.08,201.89,202.03,4350.0,195.7085,195.8733,195.6891,195.8248,4350.0
2023-11-20 11:25:00,201.98,202.11,201.85,202.08,3003.0,195.7763,195.9023,195.6503,195.8733,3003.0
2023-11-20 11:30:00,202.08,202.2,201.84,201.97,6437.0,195.8733,195.9896,195.6406,195.7666,6437.0
2023-11-20 11:35:00,201.96,202.05,201.9,201.96,1961.0,195.7569,195.8442,195.6988,195.7569,1961.0
2023-11-20 11:40:00,201.9,202.06,201.79,201.79,2618.0,195.6988,195.8539,195.5922,195.5922,2618.0
2023-11-20 11:45:00,201.78,201.81,201.63,201.74,3550.0,195.5825,195.6115,195.4371,195.5437,3550.0
2023-11-20 11:50:00,201.7,201.9,201.7,201.76,6035.0,195.5049,195.6988,195.5049,195.5631,6035.0
2023-11-20 11:55:00,201.7,201.74,201.59,201.59,3300.0,195.5049,195.5437,195.3983,195.3983,3300.0
2023-11-20 12:00:00,201.53,201.77,201.45,201.66,7803.0,195.3401,195.5728,195.2626,195.4662,7803.0
2023-11-20 12:05:00,201.71,201.98,201.66,201.84,10627.0,195.5146,195.7763,195.4662,195.6406,10627.0
2023-11-20 12:10:00,201.79,202.08,201.73,202.08,5140.0,195.5922,195.8733,195.534,195.8733,5140.0
2023-11-20 12:15:00,202.08,202.08,201.84,201.84,2404.0,195.8733,195.8733,195.6406,195.6406,2404.0
2023-11-20 12:20:00,201.94,202.01,201.93,201.96,2845.0,195.7376,195.8054,195.7279,195.7569,2845.0
2023-11-20 12:25:00,201.96,202.03,201.79,201.79,6326.0,195.7569,195.8248,195.5922,195.5922,6326.0
2023-11-20 12:30:00,201.78,201.87,201.67,201.82,9323.0,195.5825,195.6697,195.4758,195.6212,9323.0
2023-11-20 12:35:00,201.83,201.92,201.82,201.88,3419.0,195.6309,195.7182,195.6212,195.6794,3419.0
2023-11-20 12:40:00,201.91,202.02,201.88,201.99,3956.0,195.7085,195.8151,195.6794,195.786,3956.0
2023-11-20 12:45:00,201.99,201.99,201.76,201.76,6795.0,195.786,195.786,195.5631,195.5631,6795.0
2023-11-20 12:50:00,201.75,201.88,201.69,201.71,7351.0,195.5534,195.6794,195.4952,195.5146,7351.0
2023-11-20 12:55:00,201.7,201.95,201.7,201.91,6357.0,195.5049,195.7472,195.5049,195.7085,6357.0
2023-11-20 13:00:00,201.99,202.56,201.72,202.51,12995.0,195.786,196.3385,195.5243,196.29,12995.0
2023-11-20 13:05:00,202.47,202.74,202.38,202.64,9410.0,196.2513,196.513,196.164,196.4161,9410.0
2023-11-20 13:10:00,202.7,202.85,202.62,202.75,13439.0,196.4742,196.6196,196.3967,196.5227,13439.0
2023-11-20 13:15:00,202.72,202.93,202.61,202.91,17611.0,196.4936,196.6971,196.387,196.6778,17611.0
2023-11-20 13:20:00,202.97,203.14,202.79,203.03,16575.0,196.7359,196.9007,196.5614,196.7941,16575.0
2023-11-20 13:25:00,203.03,203.2,202.97,203.07,17843.0,196.7941,196.9589,196.7359,196.8328,17843.0
2023-11-20 13:30:00,203.05,203.29,202.96,203.16,10163.0,196.8135,197.0461,196.7262,196.9201,10163.0
2023-11-20 13:35:00,203.17,203.23,203.13,203.21,4486.0,196.9298,196.9879,196.891,196.9685,4486.0
2023-11-20 13:40:00,203.17,203.34,203.16,203.3,5530.0,196.9298,197.0946,196.9201,197.0558,5530.0
2023-11-20 13:45:00,203.3,203.41,203.2,203.28,15178.0,197.0558,197.1624,196.9589,197.0364,15178.0
2023-11-20 13:50:00,203.28,203.5,203.24,203.44,14402.0,197.0364,197.2496,196.9976,197.1915,14402.0
2023-11-20 13:55:00,203.39,203.64,203.39,203.6,6825.0,197.143,197.3853,197.143,197.3466,6825.0
2023-11-20 14:00:00,203.58,203.74,203.49,203.69,7606.0,197.3272,197.4823,197.2399,197.4338,7606.0
2023-11-20 14:05:00,203.67,203.67,203.48,203.53,5854.0,197.4144,197.4144,197.2303,197.2787,5854.0
2023-11-20 14:10:00,203.53,203.56,203.31,203.53,10087.0,197.2787,197.3078,197.0655,197.2787,10087.0
2023-11-20 14:15:00,203.53,203.55,203.39,203.44,6302.0,197.2787,197.2981,197.143,197.1915,6302.0
2023-11-20 14:20:00,203.4,203.58,203.38,203.55,6834.0,197.1527,197.3272,197.1333,197.2981,6834.0
2023-11-20 14:25:00,203.6,203.64,203.43,203.44,12390.0,197.3466,197.3853,197.1818,197.1915,12390.0
2023-11-20 14:30:00,203.42,203.64,203.39,203.64,3863.0,197.1721,197.3853,197.143,197.3853,3863.0
2023-11-20 14:35:00,203.69,203.94,203.69,203.92,11286.0,197.4338,197.6761,197.4338,197.6567,11286.0
2023-11-20 14:40:00,203.95,203.99,203.79,203.96,10181.0,197.6858,197.7246,197.5307,197.6955,10181.0
2023-11-20 14:45:00,203.92,204.11,203.83,203.88,14411.0,197.6567,197.8409,197.5695,197.618,14411.0
2023-11-20 14:50:00,203.89,203.93,203.66,203.87,9050.0,197.6277,197.6664,197.4047,197.6083,9050.0
2023-11-20 14:55:00,203.88,204.04,203.74,204.03,11422.0,197.618,197.7731,197.4823,197.7634,11422.0
2023-11-20 15:00:00,204.02,204.14,203.92,204.12,11855.0,197.7537,197.87,197.6567,197.8506,11855.0
2023-11-20 15:05:00,204.1,204.47,204.09,204.47,11561.0,197.8312,198.1898,197.8215,198.1898,11561.0
2023-11-20 15:10:00,204.46,204.78,204.36,204.7,17647.0,198.1802,198.4903,198.0832,198.4128,17647.0
2023-11-20 15:15:00,204.7,204.75,204.55,204.65,14890.0,198.4128,198.4612,198.2674,198.3643,14890.0
2023-11-20 15:20:00,204.61,204.64,204.3,204.38,11960.0,198.3255,198.3546,198.0251,198.1026,11960.0
2023-11-20 15:25:00,204.38,204.54,204.34,204.48,9656.0,198.1026,198.2577,198.0638,198.1995,9656.0
2023-11-20 15:30:00,204.5,204.5,204.22,204.39,15473.0,198.2189,198.2189,197.9475,198.1123,15473.0
2023-11-20 15:35:00,204.36,204.52,204.28,204.5,16834.0,198.0832,198.2383,198.0057,198.2189,16834.0
2023-11-20 15:40:00,204.51,204.52,204.17,204.26,33789.0,198.2286,198.2383,197.8991,197.9863,33789.0
2023-11-20 15:45:00,204.26,204.26,203.83,203.88,21521.0,197.9863,197.9863,197.5695,197.618,21521.0
2023-11-20 15:50:00,203.85,203.85,203.2,203.28,59160.0,197.5889,197.5889,196.9589,197.0364,59160.0
2023-11-20 15:55:00,203.33,203.63,203.31,203.45,112720.0,197.0849,197.3756,197.0655,197.2012,112720.0
2023-11-21 09:30:00,201.77,202.43,201.32,202.0,26627.0,195.5728,196.2125,195.1366,195.7957,26627.0
2023-11-21 09:35:00,202.01,202.01,200.94,201.19,20037.0,195.8054,195.8054,194.7683,195.0106,20037.0
2023-11-21 09:40:00,200.86,201.74,200.86,201.15,7762.0,194.6907,195.5437,194.6907,194.9718,7762.0
2023-11-21 09:45:00,201.12,201.17,199.94,199.94,13496.0,194.9427,194.9912,193.799,193.799,13496.0
2023-11-21 09:50:00,199.85,200.62,199.48,200.59,8095.0,193.7117,194.4581,193.3531,194.429,8095.0
2023-11-21 09:55:00,200.5,200.52,199.44,199.44,4766.0,194.3418,194.3612,193.3143,193.3143,4766.0
2023-11-21 10:00:00,199.39,199.83,199.38,199.57,18700.0,193.2659,193.6924,193.2562,193.4403,18700.0
2023-11-21 10:05:00,199.56,200.09,199.27,200.07,30654.0,193.4307,193.9444,193.1496,193.925,30654.0
2023-11-21 10:10:00,200.07,200.07,199.8,199.82,17886.0,193.925,193.925,193.6633,193.6827,17886.0
2023-11-21 10:15:00,199.86,200.46,199.81,200.44,13097.0,193.7214,194.303,193.673,194.2836,13097.0
2023-11-21 10:20:00,200.53,200.56,199.73,199.88,16216.0,194.3709,194.3999,193.5954,193.7408,16216.0
2023-11-21 10:25:00,199.9,200.24,199.85,200.03,11049.0,193.7602,194.0898,193.7117,193.8862,11049.0
2023-11-21 10:30:00,199.96,199.96,198.91,199.0,21072.0,193.8184,193.8184,192.8006,192.8879,21072.0
2023-11-21 10:35:00,199.02,199.36,198.86,198.99,50943.0,192.9072,193.2368,192.7522,192.8782,50943.0
2023-11-21 10:40:00,198.97,199.46,198.96,199.31,16677.0,192.8588,193.3337,192.8491,193.1883,16677.0
2023-11-21 10:45:00,199.28,199.5,198.79,198.79,18746.0,193.1593,193.3725,192.6843,192.6843,18746.0
2023-11-21 10:50:00,198.78,199.08,198.5,198.85,63035.0,192.6746,192.9654,192.4032,192.7425,63035.0
2023-11-21 10:55:00,198.83,199.35,198.66,199.15,37977.0,192.7231,193.2271,192.5583,193.0332,37977.0
2023-11-21 11:00:00,199.12,199.45,199.12,199.14,11786.0,193.0042,193.324,193.0042,193.0236,11786.0
2023-11-21 11:05:00,199.08,199.25,198.82,199.0,32200.0,192.9654,193.1302,192.7134,192.8879,32200.0
2023-11-21 11:10:00,198.9,199.34,198.89,199.34,21603.0,192.7909,193.2174,192.7812,193.2174,21603.0
2023-11-21 11:15:00,199.34,199.49,198.97,199.05,7906.0,193.2174,193.3628,192.8588,192.9363,7906.0
2023-11-21 11:20:00,199.15,199.77,199.12,199.71,4125.0,193.0332,193.6342,193.0042,193.576,4125.0
2023-11-21 11:25:00,199.73,199.84,199.5,199.54,9660.0,193.5954,193.7021,193.3725,193.4113,9660.0
2023-11-21 11:30:00,199.49,199.69,199.47,199.69,6432.0,193.3628,193.5567,193.3434,193.5567,6432.0
2023-11-21 11:35:00,199.68,199.68,199.35,199.36,5490.0,193.547,193.547,193.2271,193.2368,5490.0
2023-11-21 11:40:00,199.36,199.39,198.87,199.0,8149.0,193.2368,193.2659,192.7618,192.8879,8149.0
2023-11-21 11:45:00,199.0,199.0,198.69,198.93,12892.0,192.8879,192.8879,192.5874,192.82,12892.0
2023-11-21 11:50:00,198.98,199.52,198.97,199.39,19960.0,192.8685,193.3919,192.8588,193.2659,19960.0
2023-11-21 11:55:00,199.43,199.43,199.0,199.37,8588.0,193.3046,193.3046,192.8879,193.2465,8588.0
2023-11-21 12:00:00,199.31,199.4,199.04,199.13,4168.0,193.1883,193.2756,192.9266,193.0139,4168.0
2023-11-21 12:05:00,199.22,199.62,199.2,199.29,18630.0,193.1011,193.4888,193.0817,193.1689,18630.0
2023-11-21 12:10:00,199.26,199.37,199.24,199.36,4945.0,193.1399,193.2465,193.1205,193.2368,4945.0
2023-11-21 12:15:00,199.37,199.49,199.19,199.25,15290.0,193.2465,193.3628,193.072,193.1302,15290.0
2023-11-21 12:20:00,199.25,199.57,199.14,199.46,3697.0,193.1302,193.4403,193.0236,193.3337,3697.0
2023-11-21 12:25:00,199.46,199.56,199.42,199.5,4442.0,193.3337,193.4307,193.295,193.3725,4442.0
2023-11-21 12:30:00,199.5,199.56,199.33,199.38,9122.0,193.3725,193.4307,193.2077,193.2562,9122.0
2023-11-21 12:35:00,199.38,199.49,199.24,199.47,7121.0,193.2562,193.3628,193.1205,193.3434,7121.0
2023-11-21 12:40:00,199.55,199.56,199.38,199.46,5648.0,193.421,193.4307,193.2562,193.3337,5648.0
2023-11-21 12:45:00,199.48,200.03,199.48,200.03,13253.0,193.3531,193.8862,193.3531,193.8862,13253.0
2023-11-21 12:50:00,200.02,200.1,199.81,199.81,5188.0,193.8765,193.9541,193.673,193.673,5188.0
2023-11-21 12:55:00,199.81,200.02,199.8,200.02,7780.0,193.673,193.8765,193.6633,193.8765,7780.0
2023-11-21 13:00:00,200.02,200.05,199.2,199.27,9591.0,193.8765,193.9056,193.0817,193.1496,9591.0
2023-11-21 13:05:00,199.36,199.6,199.16,199.6,4564.0,193.2368,193.4694,193.0429,193.4694,4564.0
2023-11-21 13:10:00,199.61,199.61,199.32,199.45,4567.0,193.4791,193.4791,193.198,193.324,4567.0
2023-11-21 13:15:00,199.38,199.38,199.07,199.09,6864.0,193.2562,193.2562,192.9557,192.9751,6864.0
2023-11-21 13:20:00,199.08,199.1,198.84,198.92,7815.0,192.9654,192.9848,192.7328,192.8103,7815.0
2023-11-21 13:25:00,198.92,199.15,198.86,199.12,5564.0,192.8103,193.0332,192.7522,193.0042,5564.0
2023-11-21 13:30:00,199.15,199.33,198.88,199.32,8321.0,193.0332,193.2077,192.7715,193.198,8321.0
2023-11-21 13:35:00,199.34,199.41,199.11,199.27,8600.0,193.2174,193.2853,192.9945,193.1496,8600.0
2023-11-21 13:40:00,199.32,199.48,199.29,199.34,8266.0,193.198,193.3531,193.1689,193.2174,8266.0
2023-11-21 13:45:00,199.33,199.56,199.27,199.56,6786.0,193.2077,193.4307,193.1496,193.4307,6786.0
2023-11-21 13:50:00,199.54,199.86,199.52,199.81,15324.0,193.4113,193.7214,193.3919,193.673,15324.0
2023-11-21 13:55:00,199.75,200.01,199.67,199.79,11688.0,193.6148,193.8668,193.5373,193.6536,11688.0
2023-11-21 14:00:00,199.85,200.03,199.54,199.95,16325.0,193.7117,193.8862,193.4113,193.8087,16325.0
2023-11-21 14:05:00,199.95,199.95,199.47,199.57,12540.0,193.8087,193.8087,193.3434,193.4403,12540.0
2023-11-21 14:10:00,199.51,199.73,199.41,199.69,4546.0,193.3822,193.5954,193.2853,193.5567,4546.0
2023-11-21 14:15:00,199.73,199.95,199.49,199.49,6037.0,193.5954,193.8087,193.3628,193.3628,6037.0
2023-11-21 14:20:00,199.51,199.75,199.41,199.74,4376.0,193.3822,193.6148,193.2853,193.6051,4376.0
2023-11-21 14:25:00,199.75,199.89,199.69,199.75,8949.0,193.6148,193.7505,193.5567,193.6148,8949.0
2023-11-21 14:30:00,199.8,199.88,199.7,199.82,6442.0,193.6633,193.7408,193.5664,193.6827,6442.0
2023-11-21 14:35:00,199.84,200.05,199.84,199.93,8259.0,193.7021,193.9056,193.7021,193.7893,8259.0
2023-11-21 14:40:00,199.93,200.1,199.89,200.05,6644.0,193.7893,193.9541,193.7505,193.9056,6644.0
2023-11-21 14:45:00,200.06,200.33,199.97,200.19,11868.0,193.9153,194.177,193.8281,194.0413,11868.0
2023-11-21 14:50:00,200.19,200.32,199.98,200.27,13286.0,194.0413,194.1673,193.8378,194.1188,13286.0
2023-11-21 14:55:00,200.31,200.34,200.17,200.32,8668.0,194.1576,194.1867,194.0219,194.1673,8668.0
2023-11-21 15:00:00,200.34,200.5,199.98,199.98,9403.0,194.1867,194.3418,193.8378,193.8378,9403.0
2023-11-21 15:05:00,199.99,200.08,199.72,199.81,9921.0,193.8474,193.9347,193.5857,193.673,9921.0
2023-11-21 15:10:00,199.79,200.21,199.74,200.11,11598.0,193.6536,194.0607,193.6051,193.9638,11598.0
2023-11-21 15:15:00,200.1,200.25,200.04,200.25,16164.0,193.9541,194.0995,193.8959,194.0995,16164.0
2023-11-21 15:20:00,200.28,200.5,200.28,200.41,15995.0,194.1285,194.3418,194.1285,194.2545,15995.0
2023-11-21 15:25:00,200.38,200.76,200.34,200.71,15373.0,194.2255,194.5938,194.1867,194.5453,15373.0
2023-11-21 15:30:00,200.74,200.78,200.43,200.48,22185.0,194.5744,194.6132,194.2739,194.3224,22185.0
2023-11-21 15:35:00,200.44,200.54,200.23,200.54,31172.0,194.2836,194.3806,194.0801,194.3806,31172.0
2023-11-21 15:40:00,200.51,200.54,200.11,200.29,26407.0,194.3515,194.3806,193.9638,194.1382,26407.0
2023-11-21 15:45:00,200.28,200.53,200.2,200.35,54247.0,194.1285,194.3709,194.051,194.1964,54247.0
2023-11-21 15:50:00,200.41,200.54,200.01,200.38,66110.0,194.2545,194.3806,193.8668,194.2255,66110.0
2023-11-21 15:55:00,200.47,200.63,200.37,200.41,124479.0,194.3127,194.4678,194.2158,194.2545,124479.0
2023-11-22 09:30:00,201.86,203.18,201.86,202.92,30072.0,195.66,196.9395,195.66,196.6875,30072.0
2023-11-22 09:35:00,202.92,204.98,202.9,204.02,21422.0,196.6875,198.6842,196.6681,197.7537,21422.0
2023-11-22 09:40:00,203.8,203.8,202.98,202.99,14649.0,197.5404,197.5404,196.7456,196.7553,14649.0
2023-11-22 09:45:00,203.12,203.28,202.25,202.26,8315.0,196.8813,197.0364,196.038,196.0477,8315.0
2023-11-22 09:50:00,203.09,203.1,201.4,201.78,7287.0,196.8522,196.8619,195.2141,195.5825,7287.0
2023-11-22 09:55:00,201.77,202.86,201.37,202.86,4336.0,195.5728,196.6293,195.1851,196.6293,4336.0
2023-11-22 10:00:00,202.91,202.91,201.01,201.01,11163.0,196.6778,196.6778,194.8361,194.8361,11163.0
2023-11-22 10:05:00,201.1,201.58,200.75,200.88,14105.0,194.9234,195.3886,194.5841,194.7101,14105.0
2023-11-22 10:10:00,200.99,201.35,200.49,201.15,27200.0,194.8167,195.1657,194.3321,194.9718,27200.0
2023-11-22 10:15:00,201.24,201.36,200.58,201.03,8608.0,195.0591,195.1754,194.4193,194.8555,8608.0
2023-11-22 10:20:00,201.08,201.61,200.86,201.34,7825.0,194.904,195.4177,194.6907,195.156,7825.0
2023-11-22 10:25:00,201.15,201.78,201.11,201.74,6509.0,194.9718,195.5825,194.933,195.5437,6509.0
2023-11-22 10:30:00,201.65,201.82,201.54,201.71,3497.0,195.4565,195.6212,195.3498,195.5146,3497.0
2023-11-22 10:35:00,201.55,201.99,201.29,201.31,9162.0,195.3595,195.786,195.1075,195.1269,9162.0
2023-11-22 10:40:00,201.27,201.59,201.17,201.46,14811.0,195.0881,195.3983,194.9912,195.2723,14811.0
2023-11-22 10:45:00,201.33,201.38,201.12,201.27,5447.0,195.1463,195.1948,194.9427,195.0881,5447.0
2023-11-22 10:50:00,201.27,201.27,200.34,200.57,19840.0,195.0881,195.0881,194.1867,194.4096,19840.0
2023-11-22 10:55:00,200.52,201.0,200.42,200.89,7417.0,194.3612,194.8264,194.2642,194.7198,7417.0
2023-11-22 11:00:00,200.92,201.14,200.81,201.05,21928.0,194.7489,194.9621,194.6423,194.8749,21928.0
2023-11-22 11:05:00,201.01,201.01,200.76,200.77,7424.0,194.8361,194.8361,194.5938,194.6035,7424.0
2023-11-22 11:10:00,200.73,201.1,200.62,200.94,10770.0,194.5647,194.9234,194.4581,194.7683,10770.0
2023-11-22 11:15:00,200.93,201.14,200.76,200.76,16939.0,194.7586,194.9621,194.5938,194.5938,16939.0
2023-11-22 11:20:00,200.81,200.99,200.7,200.91,2756.0,194.6423,194.8167,194.5356,194.7392,2756.0
2023-11-22 11:25:00,200.99,200.99,200.57,200.76,8772.0,194.8167,194.8167,194.4096,194.5938,8772.0
2023-11-22 11:30:00,200.8,200.9,200.75,200.84,23861.0,194.6326,194.7295,194.5841,194.6713,23861.0
2023-11-22 11:35:00,200.82,200.87,200.58,200.6,6820.0,194.652,194.7004,194.4193,194.4387,6820.0
2023-11-22 11:40:00,200.6,200.92,200.6,200.89,6113.0,194.4387,194.7489,194.4387,194.7198,6113.0
2023-11-22 11:45:00,200.9,200.92,200.75,200.75,11315.0,194.7295,194.7489,194.5841,194.5841,11315.0
2023-11-22 11:50:00,200.79,201.39,200.72,201.29,6625.0,194.6229,195.2044,194.555,195.1075,6625.0
2023-11-22 11:55:00,201.25,201.71,201.18,201.67,4158.0,195.0687,195.5146,195.0009,195.4758,4158.0
2023-11-22 12:00:00,201.76,201.76,201.37,201.53,6000.0,195.5631,195.5631,195.1851,195.3401,6000.0
2023-11-22 12:05:00,201.47,201.71,201.44,201.58,7797.0,195.282,195.5146,195.2529,195.3886,7797.0
2023-11-22 12:10:00,201.59,201.61,201.06,201.08,6700.0,195.3983,195.4177,194.8846,194.904,6700.0
2023-11-22 12:15:00,201.03,201.27,200.94,201.27,5201.0,194.8555,195.0881,194.7683,195.0881,5201.0
2023-11-22 12:20:00,201.26,201.28,200.95,200.99,3972.0,195.0784,195.0978,194.778,194.8167,3972.0
2023-11-22 12:25:00,200.96,201.15,200.91,201.06,3919.0,194.7877,194.9718,194.7392,194.8846,3919.0
2023-11-22 12:30:00,201.05,201.1,200.73,200.9,4434.0,194.8749,194.9234,194.5647,194.7295,4434.0
2023-11-22 12:35:00,200.94,201.02,200.8,200.82,1468.0,194.7683,194.8458,194.6326,194.652,1468.0
2023-11-22 12:40:00,200.75,200.75,200.45,200.6,5743.0,194.5841,194.5841,194.2933,194.4387,5743.0
2023-11-22 12:45:00,200.42,200.64,200.3,200.3,5008.0,194.2642,194.4775,194.1479,194.1479,5008.0
2023-11-22 12:50:00,200.32,200.58,200.3,200.58,4612.0,194.1673,194.4193,194.1479,194.4193,4612.0
2023-11-22 12:55:00,200.4,200.49,200.24,200.49,3675.0,194.2449,194.3321,194.0898,194.3321,3675.0
2023-11-22 13:00:00,200.43,200.66,200.42,200.51,3566.0,194.2739,194.4969,194.2642,194.3515,3566.0
2023-11-22 13:05:00,200.59,200.6,200.47,200.49,2877.0,194.429,194.4387,194.3127,194.3321,2877.0
2023-11-22 13:10:00,200.53,200.68,200.53,200.66,2901.0,194.3709,194.5163,194.3709,194.4969,2901.0
2023-11-22 13:15:00,200.65,200.65,200.35,200.39,2928.0,194.4872,194.4872,194.1964,194.2352,2928.0
2023-11-22 13:20:00,200.44,200.64,200.42,200.64,4098.0,194.2836,194.4775,194.2642,194.4775,4098.0
2023-11-22 13:25:00,200.62,200.78,200.55,200.71,2565.0,194.4581,194.6132,194.3902,194.5453,2565.0
2023-11-22 13:30:00,200.67,200.79,200.61,200.73,2700.0,194.5066,194.6229,194.4484,194.5647,2700.0
2023-11-22 13:35:00,200.73,200.88,200.7,200.79,1700.0,194.5647,194.7101,194.5356,194.6229,1700.0
2023-11-22 13:40:00,200.77,200.98,200.7,200.74,2619.0,194.6035,194.807,194.5356,194.5744,2619.0
2023-11-22 13:45:00,200.74,200.8,200.6,200.71,3191.0,194.5744,194.6326,194.4387,194.5453,3191.0
2023-11-22 13:50:00,200.66,200.72,200.52,200.6,1901.0,194.4969,194.555,194.3612,194.4387,1901.0
2023-11-22 13:55:00,200.61,200.65,200.47,200.51,3318.0,194.4484,194.4872,194.3127,194.3515,3318.0
2023-11-22 14:00:00,200.5,200.8,200.5,200.56,3925.0,194.3418,194.6326,194.3418,194.3999,3925.0
2023-11-22 14:05:00,200.56,200.66,200.47,200.49,2249.0,194.3999,194.4969,194.3127,194.3321,2249.0
2023-11-22 14:10:00,200.55,200.55,200.41,200.51,3142.0,194.3902,194.3902,194.2545,194.3515,3142.0
2023-11-22 14:15:00,200.48,200.6,200.43,200.48,3001.0,194.3224,194.4387,194.2739,194.3224,3001.0
2023-11-22 14:20:00,200.43,200.53,200.28,200.28,2997.0,194.2739,194.3709,194.1285,194.1285,2997.0
2023-11-22 14:25:00,200.26,200.46,200.26,200.46,3366.0,194.1092,194.303,194.1092,194.303,3366.0
2023-11-22 14:30:00,200.45,200.46,199.99,200.05,4708.0,194.2933,194.303,193.8474,193.9056,4708.0
2023-11-22 14:35:00,199.99,200.12,199.35,199.38,4245.0,193.8474,193.9735,193.2271,193.2562,4245.0
2023-11-22 14:40:00,199.37,199.7,199.27,199.56,7869.0,193.2465,193.5664,193.1496,193.4307,7869.0
2023-11-22 14:45:00,199.61,199.65,199.4,199.55,3600.0,193.4791,193.5179,193.2756,193.421,3600.0
2023-11-22 14:50:00,199.62,200.05,199.62,199.95,5218.0,193.4888,193.9056,193.4888,193.8087,5218.0
2023-11-22 14:55:00,199.9,200.01,199.77,199.84,9317.0,193.7602,193.8668,193.6342,193.7021,9317.0
2023-11-22 15:00:00,199.84,199.89,199.68,199.89,7804.0,193.7021,193.7505,193.547,193.7505,7804.0
2023-11-22 15:05:00,199.97,200.07,199.87,199.94,8232.0,193.8281,193.925,193.7311,193.799,8232.0
2023-11-22 15:10:00,199.84,199.99,199.83,199.99,3597.0,193.7021,193.8474,193.6924,193.8474,3597.0
2023-11-22 15:15:00,200.05,200.22,200.0,200.18,8155.0,193.9056,194.0704,193.8571,194.0316,8155.0
2023-11-22 15:20:00,200.15,200.2,199.84,199.92,7427.0,194.0025,194.051,193.7021,193.7796,7427.0
2023-11-22 15:25:00,199.87,199.9,199.65,199.9,7168.0,193.7311,193.7602,193.5179,193.7602,7168.0
2023-11-22 15:30:00,199.91,200.06,199.79,199.91,6562.0,193.7699,193.9153,193.6536,193.7699,6562.0
2023-11-22 15:35:00,199.91,199.99,199.85,199.88,9882.0,193.7699,193.8474,193.7117,193.7408,9882.0
2023-11-22 15:40:00,199.88,200.01,199.88,199.96,10918.0,193.7408,193.8668,193.7408,193.8184,10918.0
2023-11-22 15:45:00,199.95,199.98,199.67,199.68,15359.0,193.8087,193.8378,193.5373,193.547,15359.0
2023-11-22 15:50:00,199.68,199.81,199.45,199.5,34032.0,193.547,193.673,193.324,193.3725,34032.0
2023-11-22 15:55:00,199.42,199.78,199.37,199.51,74782.0,193.295,193.6439,193.2465,193.3822,74782.0
2023-11-24 09:30:00,199.03,199.58,198.48,199.18,23988.0,192.9169,193.45,192.3838,193.0623,23988.0
2023-11-24 09:35:00,199.25,199.74,198.91,198.91,11642.0,193.1302,193.6051,192.8006,192.8006,11642.0
2023-11-24 09:40:00,198.87,199.55,198.87,199.43,7151.0,192.7618,193.421,192.7618,193.3046,7151.0
2023-11-24 09:45:00,199.55,200.0,199.43,199.89,16126.0,193.421,193.8571,193.3046,193.7505,16126.0
2023-11-24 09:50:00,199.91,200.1,199.64,199.78,22111.0,193.7699,193.9541,193.5082,193.6439,22111.0
2023-11-24 09:55:00,199.78,199.79,199.38,199.59,3512.0,193.6439,193.6536,193.2562,193.4597,3512.0
2023-11-24 10:00:00,199.5,199.78,199.43,199.69,11909.0,193.3725,193.6439,193.3046,193.5567,11909.0
2023-11-24 10:05:00,199.6,199.69,199.32,199.62,14863.0,193.4694,193.5567,193.198,193.4888,14863.0
2023-11-24 10:10:00,199.6,200.04,199.51,199.59,6027.0,193.4694,193.8959,193.3822,193.4597,6027.0
2023-11-24 10:15:00,199.55,200.07,199.52,200.04,5404.0,193.421,193.925,193.3919,193.8959,5404.0
2023-11-24 10:20:00,200.16,200.38,200.02,200.15,7861.0,194.0122,194.2255,193.8765,194.0025,7861.0
2023-11-24 10:25:00,200.13,200.13,199.89,200.05,5630.0,193.9831,193.9831,193.7505,193.9056,5630.0
2023-11-24 10:30:00,199.96,200.23,199.92,200.05,4742.0,193.8184,194.0801,193.7796,193.9056,4742.0
2023-11-24 10:35:00,200.06,200.25,199.96,200.18,7325.0,193.9153,194.0995,193.8184,194.0316,7325.0
2023-11-24 10:40:00,200.19,200.34,200.02,200.04,6662.0,194.0413,194.1867,193.8765,193.8959,6662.0
2023-11-24 10:45:00,200.04,200.06,199.81,200.03,2779.0,193.8959,193.9153,193.673,193.8862,2779.0
2023-11-24 10:50:00,199.98,199.99,199.72,199.95,6025.0,193.8378,193.8474,193.5857,193.8087,6025.0
2023-11-24 10:55:00,199.9,199.95,199.72,199.9,6600.0,193.7602,193.8087,193.5857,193.7602,6600.0
2023-11-24 11:00:00,199.9,200.07,199.89,200.07,7301.0,193.7602,193.925,193.7505,193.925,7301.0
2023-11-24 11:05:00,199.99,200.26,199.98,200.19,5165.0,193.8474,194.1092,193.8378,194.0413,5165.0
2023-11-24 11:10:00,200.25,200.43,200.12,200.33,6623.0,194.0995,194.2739,193.9735,194.177,6623.0
2023-11-24 11:15:00,200.3,200.49,200.27,200.29,10259.0,194.1479,194.3321,194.1188,194.1382,10259.0
2023-11-24 11:20:00,200.38,200.53,200.37,200.53,2733.0,194.2255,194.3709,194.2158,194.3709,2733.0
2023-11-24 11:25:00,200.54,200.54,199.96,200.03,11791.0,194.3806,194.3806,193.8184,193.8862,11791.0
2023-11-24 11:30:00,200.06,200.21,200.0,200.15,5700.0,193.9153,194.0607,193.8571,194.0025,5700.0
2023-11-24 11:35:00,200.21,200.29,199.91,200.0,10111.0,194.0607,194.1382,193.7699,193.8571,10111.0
2023-11-24 11:40:00,200.0,200.19,199.95,200.15,7110.0,193.8571,194.0413,193.8087,194.0025,7110.0
2023-11-24 11:45:00,200.13,200.23,200.02,200.05,5718.0,193.9831,194.0801,193.8765,193.9056,5718.0
2023-11-24 11:50:00,200.04,200.21,199.97,200.15,5036.0,193.8959,194.0607,193.8281,194.0025,5036.0
2023-11-24 11:55:00,200.08,200.4,200.08,200.22,5490.0,193.9347,194.2449,193.9347,194.0704,5490.0
2023-11-24 12:00:00,200.19,200.39,200.15,200.39,5200.0,194.0413,194.2352,194.0025,194.2352,5200.0
2023-11-24 12:05:00,200.41,200.48,200.27,200.28,8322.0,194.2545,194.3224,194.1188,194.1285,8322.0
2023-11-24 12:10:00,200.23,200.59,200.17,200.47,27724.0,194.0801,194.429,194.0219,194.3127,27724.0
2023-11-24 12:15:00,200.56,200.78,200.38,200.43,11292.0,194.3999,194.6132,194.2255,194.2739,11292.0
2023-11-24 12:20:00,200.43,200.44,200.15,200.15,6700.0,194.2739,194.2836,194.0025,194.0025,6700.0
2023-11-24 12:25:00,200.21,200.35,200.16,200.18,12083.0,194.0607,194.1964,194.0122,194.0316,12083.0
2023-11-24 12:30:00,200.18,200.33,200.04,200.29,13440.0,194.0316,194.177,193.8959,194.1382,13440.0
2023-11-24 12:35:00,200.34,200.52,200.29,200.52,4463.0,194.1867,194.3612,194.1382,194.3612,4463.0
2023-11-24 12:40:00,200.6,200.6,200.09,200.15,11744.0,194.4387,194.4387,193.9444,194.0025,11744.0
2023-11-24 12:45:00,200.17,200.29,200.07,200.07,5142.0,194.0219,194.1382,193.925,193.925,5142.0
2023-11-24 12:50:00,200.0,200.21,199.78,199.78,26182.0,193.8571,194.0607,193.6439,193.6439,26182.0
2023-11-24 12:55:00,199.73,200.33,199.71,200.19,56602.0,193.5954,194.177,193.576,194.0413,56602.0
2023-11-27 09:30:00,199.05,199.53,198.71,198.71,19773.0,192.9363,193.4016,192.6068,192.6068,19773.0
2023-11-27 09:35:00,198.71,198.79,198.0,198.11,4564.0,192.6068,192.6843,191.9186,192.0252,4564.0
2023-11-27 09:40:00,198.18,198.88,198.14,198.56,5697.0,192.093,192.7715,192.0543,192.4614,5697.0
2023-11-27 09:45:00,198.34,198.89,198.16,198.63,6093.0,192.2481,192.7812,192.0737,192.5292,6093.0
2023-11-27 09:50:00,198.67,198.72,198.14,198.19,5271.0,192.568,192.6165,192.0543,192.1027,5271.0
2023-11-27 09:55:00,198.28,198.4,198.07,198.25,2025.0,192.19,192.3063,191.9864,192.1609,2025.0
2023-11-27 10:00:00,198.44,198.46,198.0,198.19,7924.0,192.3451,192.3644,191.9186,192.1027,7924.0
2023-11-27 10:05:00,198.24,199.26,198.23,199.21,14000.0,192.1512,193.1399,192.1415,193.0914,14000.0
2023-11-27 10:10:00,199.2,199.23,198.74,198.91,5018.0,193.0817,193.1108,192.6358,192.8006,5018.0
2023-11-27 10:15:00,198.88,199.04,198.86,198.88,2669.0,192.7715,192.9266,192.7522,192.7715,2669.0
2023-11-27 10:20:00,198.86,199.04,198.6,198.6,3937.0,192.7522,192.9266,192.5001,192.5001,3937.0
2023-11-27 10:25:00,198.75,198.81,198.74,198.81,945.0,192.6455,192.7037,192.6358,192.7037,945.0
2023-11-27 10:30:00,198.73,199.34,198.73,199.28,12489.0,192.6261,193.2174,192.6261,193.1593,12489.0
2023-11-27 10:35:00,199.22,199.3,198.95,198.95,5652.0,193.1011,193.1786,192.8394,192.8394,5652.0
2023-11-27 10:40:00,199.05,199.86,199.05,199.78,5029.0,192.9363,193.7214,192.9363,193.6439,5029.0
2023-11-27 10:45:00,199.78,200.32,199.64,200.32,3843.0,193.6439,194.1673,193.5082,194.1673,3843.0
2023-11-27 10:50:00,200.32,200.32,199.76,199.93,7220.0,194.1673,194.1673,193.6245,193.7893,7220.0
2023-11-27 10:55:00,199.87,200.02,199.81,200.02,1500.0,193.7311,193.8765,193.673,193.8765,1500.0
2023-11-27 11:00:00,199.89,199.93,199.74,199.82,2100.0,193.7505,193.7893,193.6051,193.6827,2100.0
2023-11-27 11:05:00,199.93,199.93,199.5,199.85,8571.0,193.7893,193.7893,193.3725,193.7117,8571.0
2023-11-27 11:10:00,199.76,199.9,199.67,199.83,3305.0,193.6245,193.7602,193.5373,193.6924,3305.0
2023-11-27 11:15:00,199.72,200.06,199.72,200.06,2948.0,193.5857,193.9153,193.5857,193.9153,2948.0
2023-11-27 11:20:00,200.14,200.14,200.11,200.11,833.0,193.9928,193.9928,193.9638,193.9638,833.0
2023-11-27 11:25:00,200.12,200.12,199.98,200.07,3521.0,193.9735,193.9735,193.8378,193.925,3521.0
2023-11-27 11:30:00,200.07,200.16,199.96,200.16,2310.0,193.925,194.0122,193.8184,194.0122,2310.0
2023-11-27 11:35:00,200.16,200.25,200.07,200.16,8410.0,194.0122,194.0995,193.925,194.0122,8410.0
2023-11-27 11:40:00,200.32,200.61,200.24,200.32,5305.0,194.1673,194.4484,194.0898,194.1673,5305.0
2023-11-27 11:45:00,200.51,200.59,200.45,200.48,1813.0,194.3515,194.429,194.2933,194.3224,1813.0
2023-11-27 11:50:00,200.48,200.55,200.44,200.51,1275.0,194.3224,194.3902,194.2836,194.3515,1275.0
2023-11-27 11:55:00,200.45,200.67,200.24,200.25,2113.0,194.2933,194.5066,194.0898,194.0995,2113.0
2023-11-27 12:00:00,200.25,200.39,200.1,200.39,2070.0,194.0995,194.2352,193.9541,194.2352,2070.0
2023-11-27 12:05:00,200.28,200.5,200.24,200.5,2255.0,194.1285,194.3418,194.0898,194.3418,2255.0
2023-11-27 12:10:00,200.36,200.44,200.24,200.36,1306.0,194.2061,194.2836,194.0898,194.2061,1306.0
2023-11-27 12:15:00,200.38,200.44,200.25,200.35,2290.0,194.2255,194.2836,194.0995,194.1964,2290.0
2023-11-27 12:20:00,200.3,200.35,200.23,200.35,800.0,194.1479,194.1964,194.0801,194.1964,800.0
2023-11-27 12:25:00,200.31,200.43,200.25,200.37,2250.0,194.1576,194.2739,194.0995,194.2158,2250.0
2023-11-27 12:30:00,200.39,200.41,200.28,200.35,1803.0,194.2352,194.2545,194.1285,194.1964,1803.0
2023-11-27 12:35:00,200.35,200.44,200.31,200.32,3502.0,194.1964,194.2836,194.1576,194.1673,3502.0
2023-11-27 12:40:00,200.27,200.37,200.2,200.23,2313.0,194.1188,194.2158,194.051,194.0801,2313.0
2023-11-27 12:45:00,200.16,200.24,200.06,200.24,2692.0,194.0122,194.0898,193.9153,194.0898,2692.0
2023-11-27 12:50:00,200.28,200.36,200.17,200.2,1458.0,194.1285,194.2061,194.0219,194.051,1458.0
2023-11-27 12:55:00,200.21,200.21,200.11,200.18,600.0,194.0607,194.0607,193.9638,194.0316,600.0
2023-11-27 13:00:00,200.19,200.37,200.12,200.37,2404.0,194.0413,194.2158,193.9735,194.2158,2404.0
2023-11-27 13:05:00,200.46,200.67,200.45,200.54,3603.0,194.303,194.5066,194.2933,194.3806,3603.0
2023-11-27 13:10:00,200.53,201.0,200.48,200.99,5722.0,194.3709,194.8264,194.3224,194.8167,5722.0
2023-11-27 13:15:00,201.03,201.03,200.52,200.52,4025.0,194.8555,194.8555,194.3612,194.3612,4025.0
2023-11-27 13:20:00,200.61,200.66,200.3,200.39,1955.0,194.4484,194.4969,194.1479,194.2352,1955.0
2023-11-27 13:25:00,200.34,200.44,200.27,200.44,1600.0,194.1867,194.2836,194.1188,194.2836,1600.0
2023-11-27 13:30:00,200.43,200.58,200.42,200.58,500.0,194.2739,194.4193,194.2642,194.4193,500.0
2023-11-27 13:35:00,200.5,200.51,200.38,200.38,3254.0,194.3418,194.3515,194.2255,194.2255,3254.0
2023-11-27 13:40:00,200.36,200.41,200.19,200.19,2917.0,194.2061,194.2545,194.0413,194.0413,2917.0
2023-11-27 13:45:00,200.25,200.37,200.21,200.26,2068.0,194.0995,194.2158,194.0607,194.1092,2068.0
2023-11-27 13:50:00,200.39,200.44,200.26,200.31,1414.0,194.2352,194.2836,194.1092,194.1576,1414.0
2023-11-27 13:55:00,200.2,200.24,200.09,200.24,2933.0,194.051,194.0898,193.9444,194.0898,2933.0
2023-11-27 14:00:00,200.32,200.35,200.16,200.3,2205.0,194.1673,194.1964,194.0122,194.1479,2205.0
2023-11-27 14:05:00,200.21,200.22,200.11,200.17,2481.0,194.0607,194.0704,193.9638,194.0219,2481.0
2023-11-27 14:10:00,200.17,200.21,200.14,200.17,1910.0,194.0219,194.0607,193.9928,194.0219,1910.0
2023-11-27 14:15:00,200.09,200.23,200.05,200.15,2354.0,193.9444,194.0801,193.9056,194.0025,2354.0
2023-11-27 14:20:00,200.17,200.39,200.16,200.31,3766.0,194.0219,194.2352,194.0122,194.1576,3766.0
2023-11-27 14:25:00,200.36,200.38,200.2,200.34,2368.0,194.2061,194.2255,194.051,194.1867,2368.0
2023-11-27 14:30:00,200.27,200.5,200.23,200.5,2495.0,194.1188,194.3418,194.0801,194.3418,2495.0
2023-11-27 14:35:00,200.52,200.52,200.23,200.23,2189.0,194.3612,194.3612,194.0801,194.0801,2189.0
2023-11-27 14:40:00,200.22,200.28,199.87,200.0,5760.0,194.0704,194.1285,193.7311,193.8571,5760.0
2023-11-27 14:45:00,200.08,200.08,199.95,199.95,2525.0,193.9347,193.9347,193.8087,193.8087,2525.0
2023-11-27 14:50:00,200.04,200.06,199.89,200.04,10028.0,193.8959,193.9153,193.7505,193.8959,10028.0
2023-11-27 14:55:00,200.05,200.13,200.04,200.1,1800.0,193.9056,193.9831,193.8959,193.9541,1800.0
2023-11-27 15:00:00,200.2,200.21,200.11,200.2,1800.0,194.051,194.0607,193.9638,194.051,1800.0
2023-11-27 15:05:00,200.31,200.43,200.22,200.41,6754.0,194.1576,194.2739,194.0704,194.2545,6754.0
2023-11-27 15:10:00,200.43,200.43,200.24,200.24,1304.0,194.2739,194.2739,194.0898,194.0898,1304.0
2023-11-27 15:15:00,200.19,200.38,200.19,200.28,2871.0,194.0413,194.2255,194.0413,194.1285,2871.0
2023-11-27 15:20:00,200.41,200.53,200.41,200.49,2300.0,194.2545,194.3709,194.2545,194.3321,2300.0
2023-11-27 15:25:00,200.44,200.46,200.35,200.44,4419.0,194.2836,194.303,194.1964,194.2836,4419.0
2023-11-27 15:30:00,200.44,200.44,200.32,200.34,5022.0,194.2836,194.2836,194.1673,194.1867,5022.0
2023-11-27 15:35:00,200.29,200.55,200.28,200.55,5564.0,194.1382,194.3902,194.1285,194.3902,5564.0
2023-11-27 15:40:00,200.53,200.53,200.33,200.39,6657.0,194.3709,194.3709,194.177,194.2352,6657.0
2023-11-27 15:45:00,200.41,200.41,200.05,200.18,6781.0,194.2545,194.2545,193.9056,194.0316,6781.0
2023-11-27 15:50:00,200.2,200.36,199.79,199.9,17512.0,194.051,194.2061,193.6536,193.7602,17512.0
2023-11-27 15:55:00,199.91,199.97,199.63,199.66,74053.0,193.7699,193.8281,193.4985,193.5276,74053.0
2023-11-28 09:30:00,199.98,200.16,199.31,199.45,21372.0,193.8378,194.0122,193.1883,193.324,21372.0
2023-11-28 09:35:00,199.46,200.09,199.06,199.37,11311.0,193.3337,193.9444,192.946,193.2465,11311.0
2023-11-28 09:40:00,199.28,199.57,198.83,198.83,5276.0,193.1593,193.4403,192.7231,192.7231,5276.0
2023-11-28 09:45:00,198.89,199.59,198.89,199.59,6938.0,192.7812,193.4597,192.7812,193.4597,6938.0
2023-11-28 09:50:00,199.66,199.71,199.28,199.37,8534.0,193.5276,193.576,193.1593,193.2465,8534.0
2023-11-28 09:55:00,199.37,199.7,199.36,199.7,7291.0,193.2465,193.5664,193.2368,193.5664,7291.0
2023-11-28 10:00:00,199.54,199.78,199.33,199.65,9217.0,193.4113,193.6439,193.2077,193.5179,9217.0
2023-11-28 10:05:00,199.77,199.9,199.62,199.65,4828.0,193.6342,193.7602,193.4888,193.5179,4828.0
2023-11-28 10:10:00,199.73,199.73,199.35,199.63,4709.0,193.5954,193.5954,193.2271,193.4985,4709.0
2023-11-28 10:15:00,199.77,199.9,199.5,199.63,6042.0,193.6342,193.7602,193.3725,193.4985,6042.0
2023-11-28 10:20:00,199.62,199.66,199.33,199.66,14714.0,193.4888,193.5276,193.2077,193.5276,14714.0
2023-11-28 10:25:00,199.66,199.86,199.54,199.72,4651.0,193.5276,193.7214,193.4113,193.5857,4651.0
2023-11-28 10:30:00,199.71,200.0,199.65,199.79,6767.0,193.576,193.8571,193.5179,193.6536,6767.0
2023-11-28 10:35:00,199.67,199.94,199.3,199.89,3956.0,193.5373,193.799,193.1786,193.7505,3956.0
2023-11-28 10:40:00,199.97,200.81,199.95,200.79,9035.0,193.8281,194.6423,193.8087,194.6229,9035.0
2023-11-28 10:45:00,200.78,200.86,200.65,200.7,9273.0,194.6132,194.6907,194.4872,194.5356,9273.0
2023-11-28 10:50:00,200.72,201.04,200.64,200.98,9837.0,194.555,194.8652,194.4775,194.807,9837.0
2023-11-28 10:55:00,200.98,201.12,200.59,201.11,14300.0,194.807,194.9427,194.429,194.933,14300.0
2023-11-28 11:00:00,201.11,201.49,201.05,201.4,17452.0,194.933,195.3014,194.8749,195.2141,17452.0
2023-11-28 11:05:00,201.34,201.58,201.25,201.25,12836.0,195.156,195.3886,195.0687,195.0687,12836.0
2023-11-28 11:10:00,201.25,201.28,201.0,201.16,2993.0,195.0687,195.0978,194.8264,194.9815,2993.0
2023-11-28 11:15:00,201.39,201.42,201.34,201.4,1700.0,195.2044,195.2335,195.156,195.2141,1700.0
2023-11-28 11:20:00,201.43,201.57,201.38,201.57,4010.0,195.2432,195.3789,195.1948,195.3789,4010.0
2023-11-28 11:25:00,201.57,201.58,201.34,201.37,4176.0,195.3789,195.3886,195.156,195.1851,4176.0
2023-11-28 11:30:00,201.38,201.77,201.38,201.67,3338.0,195.1948,195.5728,195.1948,195.4758,3338.0
2023-11-28 11:35:00,201.72,201.77,201.55,201.77,2036.0,195.5243,195.5728,195.3595,195.5728,2036.0
2023-11-28 11:40:00,201.77,201.88,201.71,201.78,3004.0,195.5728,195.6794,195.5146,195.5825,3004.0
2023-11-28 11:45:00,201.81,201.82,201.57,201.61,4062.0,195.6115,195.6212,195.3789,195.4177,4062.0
2023-11-28 11:50:00,201.64,201.64,201.37,201.37,2354.0,195.4468,195.4468,195.1851,195.1851,2354.0
2023-11-28 11:55:00,201.35,201.54,201.34,201.5,1592.0,195.1657,195.3498,195.156,195.3111,1592.0
2023-11-28 12:00:00,201.57,201.57,201.38,201.45,2441.0,195.3789,195.3789,195.1948,195.2626,2441.0
2023-11-28 12:05:00,201.53,201.54,201.17,201.24,5300.0,195.3401,195.3498,194.9912,195.0591,5300.0
2023-11-28 12:10:00,201.15,201.18,201.06,201.09,1413.0,194.9718,195.0009,194.8846,194.9137,1413.0
2023-11-28 12:15:00,201.11,201.27,200.95,201.0,7427.0,194.933,195.0881,194.778,194.8264,7427.0
2023-11-28 12:20:00,201.05,201.12,200.92,201.0,11632.0,194.8749,194.9427,194.7489,194.8264,11632.0
2023-11-28 12:25:00,201.0,201.0,200.79,200.89,2657.0,194.8264,194.8264,194.6229,194.7198,2657.0
2023-11-28 12:30:00,200.86,200.86,200.53,200.78,3276.0,194.6907,194.6907,194.3709,194.6132,3276.0
2023-11-28 12:35:00,200.66,200.84,200.66,200.73,2600.0,194.4969,194.6713,194.4969,194.5647,2600.0
2023-11-28 12:40:00,200.78,200.86,200.44,200.47,2250.0,194.6132,194.6907,194.2836,194.3127,2250.0
2023-11-28 12:45:00,200.5,200.5,200.04,200.15,4458.0,194.3418,194.3418,193.8959,194.0025,4458.0
2023-11-28 12:50:00,199.92,199.96,199.83,199.89,2167.0,193.7796,193.8184,193.6924,193.7505,2167.0
2023-11-28 12:55:00,199.88,199.94,199.73,199.73,1700.0,193.7408,193.799,193.5954,193.5954,1700.0
2023-11-28 13:00:00,199.67,199.73,199.01,199.1,6535.0,193.5373,193.5954,192.8975,192.9848,6535.0
2023-11-28 13:05:00,199.32,199.44,199.18,199.18,3550.0,193.198,193.3143,193.0623,193.0623,3550.0
2023-11-28 13:10:00,199.14,199.22,198.53,198.59,14286.0,193.0236,193.1011,192.4323,192.4904,14286.0
2023-11-28 13:15:00,198.59,198.95,198.36,198.95,15127.0,192.4904,192.8394,192.2675,192.8394,15127.0
2023-11-28 13:20:00,199.07,199.26,198.9,199.0,1737.0,192.9557,193.1399,192.7909,192.8879,1737.0
2023-11-28 13:25:00,198.84,199.34,198.84,199.34,2384.0,192.7328,193.2174,192.7328,193.2174,2384.0
2023-11-28 13:30:00,199.29,199.53,199.23,199.27,6221.0,193.1689,193.4016,193.1108,193.1496,6221.0
2023-11-28 13:35:00,199.27,199.34,199.08,199.08,4427.0,193.1496,193.2174,192.9654,192.9654,4427.0
2023-11-28 13:40:00,199.07,199.19,199.0,199.04,1962.0,192.9557,193.072,192.8879,192.9266,1962.0
2023-11-28 13:45:00,199.11,199.29,199.08,199.1,2633.0,192.9945,193.1689,192.9654,192.9848,2633.0
2023-11-28 13:50:00,199.09,199.15,199.01,199.06,2928.0,192.9751,193.0332,192.8975,192.946,2928.0
2023-11-28 13:55:00,198.96,199.01,198.73,198.77,2235.0,192.8491,192.8975,192.6261,192.6649,2235.0
2023-11-28 14:00:00,198.82,198.88,198.72,198.74,2711.0,192.7134,192.7715,192.6165,192.6358,2711.0
2023-11-28 14:05:00,198.82,198.87,198.63,198.8,3077.0,192.7134,192.7618,192.5292,192.694,3077.0
2023-11-28 14:10:00,198.82,198.98,198.82,198.91,2466.0,192.7134,192.8685,192.7134,192.8006,2466.0
2023-11-28 14:15:00,198.83,198.94,198.6,198.69,4516.0,192.7231,192.8297,192.5001,192.5874,4516.0
2023-11-28 14:20:00,198.75,199.02,198.75,198.78,2433.0,192.6455,192.9072,192.6455,192.6746,2433.0
2023-11-28 14:25:00,198.85,199.06,198.84,198.87,2435.0,192.7425,192.946,192.7328,192.7618,2435.0
2023-11-28 14:30:00,198.86,198.96,198.71,198.94,6865.0,192.7522,192.8491,192.6068,192.8297,6865.0
2023-11-28 14:35:00,199.04,199.36,199.04,199.36,6173.0,192.9266,193.2368,192.9266,193.2368,6173.0
2023-11-28 14:40:00,199.43,199.58,199.39,199.39,5003.0,193.3046,193.45,193.2659,193.2659,5003.0
2023-11-28 14:45:00,199.38,199.63,199.33,199.45,3200.0,193.2562,193.4985,193.2077,193.324,3200.0
2023-11-28 14:50:00,199.46,199.56,199.44,199.53,1500.0,193.3337,193.4307,193.3143,193.4016,1500.0
2023-11-28 14:55:00,199.56,199.64,199.47,199.53,4146.0,193.4307,193.5082,193.3434,193.4016,4146.0
2023-11-28 15:00:00,199.5,199.51,199.38,199.45,1913.0,193.3725,193.3822,193.2562,193.324,1913.0
2023-11-28 15:05:00,199.42,199.42,199.32,199.33,3368.0,193.295,193.295,193.198,193.2077,3368.0
2023-11-28 15:10:00,199.3,199.43,199.18,199.19,6342.0,193.1786,193.3046,193.0623,193.072,6342.0
2023-11-28 15:15:00,199.23,199.28,199.17,199.28,2336.0,193.1108,193.1593,193.0526,193.1593,2336.0
2023-11-28 15:20:00,199.32,199.32,198.92,199.22,9804.0,193.198,193.198,192.8103,193.1011,9804.0
2023-11-28 15:25:00,199.18,199.34,199.11,199.23,4470.0,193.0623,193.2174,192.9945,193.1108,4470.0
2023-11-28 15:30:00,199.29,199.55,199.29,199.48,8472.0,193.1689,193.421,193.1689,193.3531,8472.0
2023-11-28 15:35:00,199.48,199.55,199.3,199.37,7160.0,193.3531,193.421,193.1786,193.2465,7160.0
2023-11-28 15:40:00,199.43,199.56,199.22,199.5,24328.0,193.3046,193.4307,193.1011,193.3725,24328.0
2023-11-28 15:45:00,199.55,199.7,199.5,199.7,12060.0,193.421,193.5664,193.3725,193.5664,12060.0
2023-11-28 15:50:00,199.71,199.99,199.58,199.69,31695.0,193.576,193.8474,193.45,193.5567,31695.0
2023-11-28 15:55:00,199.73,200.09,199.73,200.02,63946.0,193.5954,193.9444,193.5954,193.8765,63946.0
2023-11-29 09:30:00,203.74,206.45,202.25,206.14,46189.0,197.4823,200.109,196.038,199.8086,46189.0
2023-11-29 09:35:00,206.21,206.4,205.75,206.17,13401.0,199.8764,200.0606,199.4305,199.8376,13401.0
2023-11-29 09:40:00,206.32,206.7,206.09,206.58,34343.0,199.983,200.3514,199.7601,200.235,34343.0
2023-11-29 09:45:00,206.72,207.63,206.72,206.85,29094.0,200.3707,201.2528,200.3707,200.4967,29094.0
2023-11-29 09:50:00,207.01,207.39,206.72,207.34,17156.0,200.6518,201.0202,200.3707,200.9717,17156.0
2023-11-29 09:55:00,207.45,207.77,207.27,207.36,21549.0,201.0783,201.3885,200.9038,200.9911,21549.0
2023-11-29 10:00:00,207.36,207.66,207.02,207.02,17684.0,200.9911,201.2819,200.6615,200.6615,17684.0
2023-11-29 10:05:00,207.01,207.01,206.48,206.63,26633.0,200.6518,200.6518,200.1381,200.2835,26633.0
2023-11-29 10:10:00,206.63,206.68,206.21,206.21,17951.0,200.2835,200.332,199.8764,199.8764,17951.0
2023-11-29 10:15:00,206.26,206.44,205.74,206.35,14963.0,199.9249,200.0993,199.4208,200.0121,14963.0
2023-11-29 10:20:00,206.25,206.7,206.24,206.34,16063.0,199.9152,200.3514,199.9055,200.0024,16063.0
2023-11-29 10:25:00,206.37,206.79,206.31,206.79,10891.0,200.0315,200.4386,199.9733,200.4386,10891.0
2023-11-29 10:30:00,206.82,207.35,206.7,206.71,9641.0,200.4677,200.9814,200.3514,200.361,9641.0
2023-11-29 10:35:00,206.82,207.42,206.7,207.37,11245.0,200.4677,201.0492,200.3514,201.0008,11245.0
2023-11-29 10:40:00,207.4,207.4,206.85,207.29,11516.0,201.0299,201.0299,200.4967,200.9232,11516.0
2023-11-29 10:45:00,207.24,207.27,206.77,207.22,7634.0,200.8748,200.9038,200.4192,200.8554,7634.0
2023-11-29 10:50:00,207.22,207.73,207.19,207.58,13420.0,200.8554,201.3497,200.8263,201.2043,13420.0
2023-11-29 10:55:00,207.58,207.8,207.28,207.31,11432.0,201.2043,201.4176,200.9135,200.9426,11432.0
2023-11-29 11:00:00,207.31,207.35,206.95,207.22,9131.0,200.9426,200.9814,200.5937,200.8554,9131.0
2023-11-29 11:05:00,207.32,207.32,206.69,206.73,6613.0,200.9523,200.9523,200.3417,200.3804,6613.0
2023-11-29 11:10:00,206.68,206.73,206.22,206.22,4465.0,200.332,200.3804,199.8861,199.8861,4465.0
2023-11-29 11:15:00,206.25,206.35,205.91,206.1,5425.0,199.9152,200.0121,199.5856,199.7698,5425.0
2023-11-29 11:20:00,206.09,206.1,205.72,205.92,4873.0,199.7601,199.7698,199.4015,199.5953,4873.0
2023-11-29 11:25:00,205.85,205.9,205.56,205.81,13563.0,199.5275,199.5759,199.2464,199.4887,13563.0
2023-11-29 11:30:00,205.81,205.82,205.4,205.58,10719.0,199.4887,199.4984,199.0913,199.2658,10719.0
2023-11-29 11:35:00,205.59,205.85,205.58,205.66,5150.0,199.2754,199.5275,199.2658,199.3433,5150.0
2023-11-29 11:40:00,205.66,205.72,205.4,205.4,62131.0,199.3433,199.4015,199.0913,199.0913,62131.0
2023-11-29 11:45:00,205.54,205.66,205.36,205.4,8959.0,199.227,199.3433,199.0525,199.0913,8959.0
2023-11-29 11:50:00,205.48,205.79,205.42,205.79,21466.0,199.1688,199.4693,199.1107,199.4693,21466.0
2023-11-29 11:55:00,205.73,206.11,205.65,205.88,9198.0,199.4111,199.7795,199.3336,199.5565,9198.0
2023-11-29 12:00:00,205.81,205.87,205.59,205.81,4510.0,199.4887,199.5468,199.2754,199.4887,4510.0
2023-11-29 12:05:00,205.95,205.95,205.56,205.89,3300.0,199.6244,199.6244,199.2464,199.5662,3300.0
2023-11-29 12:10:00,205.91,205.91,205.5,205.56,3880.0,199.5856,199.5856,199.1882,199.2464,3880.0
2023-11-29 12:15:00,205.55,205.81,205.55,205.8,3048.0,199.2367,199.4887,199.2367,199.479,3048.0
2023-11-29 12:20:00,205.73,206.11,205.69,206.08,5635.0,199.4111,199.7795,199.3724,199.7504,5635.0
2023-11-29 12:25:00,206.03,206.13,205.85,206.09,10079.0,199.7019,199.7989,199.5275,199.7601,10079.0
2023-11-29 12:30:00,206.09,206.24,205.98,206.24,3054.0,199.7601,199.9055,199.6535,199.9055,3054.0
2023-11-29 12:35:00,206.17,206.3,206.1,206.22,3571.0,199.8376,199.9636,199.7698,199.8861,3571.0
2023-11-29 12:40:00,206.23,206.35,206.07,206.13,7324.0,199.8958,200.0121,199.7407,199.7989,7324.0
2023-11-29 12:45:00,206.09,206.09,205.83,205.89,4971.0,199.7601,199.7601,199.5081,199.5662,4971.0
2023-11-29 12:50:00,205.81,205.95,205.75,205.89,10044.0,199.4887,199.6244,199.4305,199.5662,10044.0
2023-11-29 12:55:00,205.81,205.85,205.66,205.73,5106.0,199.4887,199.5275,199.3433,199.4111,5106.0
2023-11-29 13:00:00,205.67,205.86,205.63,205.63,9710.0,199.353,199.5372,199.3142,199.3142,9710.0
2023-11-29 13:05:00,205.68,205.72,205.48,205.51,3300.0,199.3627,199.4015,199.1688,199.1979,3300.0
2023-11-29 13:10:00,205.52,205.52,205.3,205.31,4100.0,199.2076,199.2076,198.9944,199.004,4100.0
2023-11-29 13:15:00,205.39,205.57,205.32,205.34,6648.0,199.0816,199.2561,199.0137,199.0331,6648.0
2023-11-29 13:20:00,205.41,205.61,205.29,205.5,16400.0,199.101,199.2948,198.9847,199.1882,16400.0
2023-11-29 13:25:00,205.49,205.72,205.44,205.64,4361.0,199.1785,199.4015,199.1301,199.3239,4361.0
2023-11-29 13:30:00,205.73,205.73,205.17,205.23,5011.0,199.4111,199.4111,198.8683,198.9265,5011.0
2023-11-29 13:35:00,205.28,205.48,205.18,205.48,3150.0,198.975,199.1688,198.878,199.1688,3150.0
2023-11-29 13:40:00,205.53,205.57,205.42,205.49,2347.0,199.2173,199.2561,199.1107,199.1785,2347.0
2023-11-29 13:45:00,205.54,205.7,205.54,205.68,7807.0,199.227,199.3821,199.227,199.3627,7807.0
2023-11-29 13:50:00,205.68,205.7,205.4,205.4,8632.0,199.3627,199.3821,199.0913,199.0913,8632.0
2023-11-29 13:55:00,205.42,205.55,205.27,205.39,4732.0,199.1107,199.2367,198.9653,199.0816,4732.0
2023-11-29 14:00:00,205.48,205.48,205.31,205.36,4404.0,199.1688,199.1688,199.004,199.0525,4404.0
2023-11-29 14:05:00,205.37,205.61,205.37,205.51,3200.0,199.0622,199.2948,199.0622,199.1979,3200.0
2023-11-29 14:10:00,205.55,205.91,205.53,205.61,5915.0,199.2367,199.5856,199.2173,199.2948,5915.0
2023-11-29 14:15:00,205.61,205.67,205.26,205.26,9079.0,199.2948,199.353,198.9556,198.9556,9079.0
2023-11-29 14:20:00,205.26,205.38,205.05,205.16,5603.0,198.9556,199.0719,198.752,198.8587,5603.0
2023-11-29 14:25:00,205.15,205.23,204.98,204.99,4823.0,198.849,198.9265,198.6842,198.6939,4823.0
2023-11-29 14:30:00,204.91,204.94,204.74,204.88,2825.0,198.6163,198.6454,198.4516,198.5873,2825.0
2023-11-29 14:35:00,204.92,204.95,204.36,204.49,3148.0,198.626,198.6551,198.0832,198.2092,3148.0
2023-11-29 14:40:00,204.33,204.65,204.32,204.65,3759.0,198.0541,198.3643,198.0445,198.3643,3759.0
2023-11-29 14:45:00,204.63,204.9,204.63,204.8,6750.0,198.3449,198.6066,198.3449,198.5097,6750.0
2023-11-29 14:50:00,204.79,204.82,204.57,204.61,10460.0,198.5,198.5291,198.2868,198.3255,10460.0
2023-11-29 14:55:00,204.64,204.84,204.63,204.66,9466.0,198.3546,198.5485,198.3449,198.374,9466.0
2023-11-29 15:00:00,204.69,204.92,204.57,204.86,6734.0,198.4031,198.626,198.2868,198.5679,6734.0
2023-11-29 15:05:00,204.89,204.98,204.75,204.92,9780.0,198.5969,198.6842,198.4612,198.626,9780.0
2023-11-29 15:10:00,204.92,204.92,204.68,204.71,14762.0,198.626,198.626,198.3934,198.4225,14762.0
2023-11-29 15:15:00,204.73,204.75,204.41,204.55,6975.0,198.4419,198.4612,198.1317,198.2674,6975.0
2023-11-29 15:20:00,204.57,204.57,204.27,204.34,7995.0,198.2868,198.2868,197.996,198.0638,7995.0
2023-11-29 15:25:00,204.39,204.39,204.1,204.24,7487.0,198.1123,198.1123,197.8312,197.9669,7487.0
2023-11-29 15:30:00,204.21,204.46,204.12,204.3,8530.0,197.9378,198.1802,197.8506,198.0251,8530.0
2023-11-29 15:35:00,204.26,204.36,204.09,204.13,7058.0,197.9863,198.0832,197.8215,197.8603,7058.0
2023-11-29 15:40:00,204.16,204.61,204.16,204.59,13158.0,197.8894,198.3255,197.8894,198.3062,13158.0
2023-11-29 15:45:00,204.58,204.75,204.39,204.75,17919.0,198.2965,198.4612,198.1123,198.4612,17919.0
2023-11-29 15:50:00,204.72,204.87,204.21,204.21,51365.0,198.4322,198.5776,197.9378,197.9378,51365.0
2023-11-29 15:55:00,204.3,204.55,204.15,204.34,98865.0,198.0251,198.2674,197.8797,198.0638,98865.0
2023-11-30 09:30:00,205.18,205.52,204.16,204.85,15373.0,198.878,199.2076,197.8894,198.5582,15373.0
2023-11-30 09:35:00,204.9,205.35,204.37,204.66,5142.0,198.6066,199.0428,198.0929,198.374,5142.0
2023-11-30 09:40:00,204.73,204.73,203.58,204.28,10520.0,198.4419,198.4419,197.3272,198.0057,10520.0
2023-11-30 09:45:00,204.18,204.65,203.95,204.26,16361.0,197.9088,198.3643,197.6858,197.9863,16361.0
2023-11-30 09:50:00,204.27,205.0,204.24,204.72,4479.0,197.996,198.7036,197.9669,198.4322,4479.0
2023-11-30 09:55:00,204.86,204.86,204.38,204.38,5193.0,198.5679,198.5679,198.1026,198.1026,5193.0
2023-11-30 10:00:00,204.61,204.63,202.81,202.81,4574.0,198.3255,198.3449,196.5808,196.5808,4574.0
2023-11-30 10:05:00,203.08,203.7,203.08,203.52,11317.0,196.8425,197.4435,196.8425,197.269,11317.0
2023-11-30 10:10:00,203.49,204.52,203.42,204.45,9484.0,197.2399,198.2383,197.1721,198.1705,9484.0
2023-11-30 10:15:00,204.45,204.79,204.18,204.22,5939.0,198.1705,198.5,197.9088,197.9475,5939.0
2023-11-30 10:20:00,204.01,204.15,203.88,203.96,2315.0,197.744,197.8797,197.618,197.6955,2315.0
2023-11-30 10:25:00,203.98,203.99,203.59,203.61,2444.0,197.7149,197.7246,197.3369,197.3563,2444.0
2023-11-30 10:30:00,203.55,203.72,203.42,203.66,3604.0,197.2981,197.4629,197.1721,197.4047,3604.0
2023-11-30 10:35:00,203.65,203.65,202.18,202.37,13727.0,197.395,197.395,195.9702,196.1543,13727.0
2023-11-30 10:40:00,202.28,202.36,202.08,202.2,6144.0,196.0671,196.1447,195.8733,195.9896,6144.0
2023-11-30 10:45:00,202.39,202.39,201.76,202.37,7939.0,196.1737,196.1737,195.5631,196.1543,7939.0
2023-11-30 10:50:00,202.2,202.46,201.95,202.22,12386.0,195.9896,196.2416,195.7472,196.009,12386.0
2023-11-30 10:55:00,202.13,203.27,202.08,203.16,10916.0,195.9217,197.0267,195.8733,196.9201,10916.0
2023-11-30 11:00:00,203.39,203.99,203.33,203.87,10148.0,197.143,197.7246,197.0849,197.6083,10148.0
2023-11-30 11:05:00,203.85,203.93,202.66,202.79,5892.0,197.5889,197.6664,196.4354,196.5614,5892.0
2023-11-30 11:10:00,202.94,203.65,202.5,203.61,6355.0,196.7068,197.395,196.2804,197.3563,6355.0
2023-11-30 11:15:00,203.6,203.9,202.95,202.95,7915.0,197.3466,197.6374,196.7165,196.7165,7915.0
2023-11-30 11:20:00,202.85,203.28,202.85,202.98,3668.0,196.6196,197.0364,196.6196,196.7456,3668.0
2023-11-30 11:25:00,203.13,203.29,202.8,202.99,3279.0,196.891,197.0461,196.5711,196.7553,3279.0
2023-11-30 11:30:00,202.87,203.26,202.86,203.0,3314.0,196.639,197.017,196.6293,196.765,3314.0
2023-11-30 11:35:00,203.25,203.85,203.05,203.75,11524.0,197.0073,197.5889,196.8135,197.492,11524.0
2023-11-30 11:40:00,203.75,203.81,203.32,203.34,6336.0,197.492,197.5501,197.0752,197.0946,6336.0
2023-11-30 11:45:00,203.33,203.42,202.91,203.42,7389.0,197.0849,197.1721,196.6778,197.1721,7389.0
2023-11-30 11:50:00,203.35,203.59,203.22,203.37,3941.0,197.1042,197.3369,196.9782,197.1236,3941.0
2023-11-30 11:55:00,203.16,203.22,202.68,202.98,4454.0,196.9201,196.9782,196.4548,196.7456,4454.0
2023-11-30 12:00:00,202.76,203.81,202.58,203.21,4800.0,196.5324,197.5501,196.3579,196.9685,4800.0
2023-11-30 12:05:00,203.5,203.63,203.33,203.48,2018.0,197.2496,197.3756,197.0849,197.2303,2018.0
2023-11-30 12:10:00,203.49,203.79,203.39,203.74,3124.0,197.2399,197.5307,197.143,197.4823,3124.0
2023-11-30 12:15:00,203.77,203.86,203.35,203.65,6396.0,197.5113,197.5986,197.1042,197.395,6396.0
2023-11-30 12:20:00,203.57,203.6,203.29,203.6,2490.0,197.3175,197.3466,197.0461,197.3466,2490.0
2023-11-30 12:25:00,203.53,203.63,203.41,203.46,2336.0,197.2787,197.3756,197.1624,197.2109,2336.0
2023-11-30 12:30:00,203.55,203.84,203.44,203.57,3017.0,197.2981,197.5792,197.1915,197.3175,3017.0
2023-11-30 12:35:00,203.4,203.75,203.4,203.52,2755.0,197.1527,197.492,197.1527,197.269,2755.0
2023-11-30 12:40:00,203.6,203.95,203.57,203.95,2704.0,197.3466,197.6858,197.3175,197.6858,2704.0
2023-11-30 12:45:00,203.86,204.03,203.65,203.74,11260.0,197.5986,197.7634,197.395,197.4823,11260.0
2023-11-30 12:50:00,203.79,204.0,203.6,203.6,4176.0,197.5307,197.7343,197.3466,197.3466,4176.0
2023-11-30 12:55:00,203.56,203.76,203.4,203.57,4689.0,197.3078,197.5017,197.1527,197.3175,4689.0
2023-11-30 13:00:00,203.57,203.57,203.05,203.07,5820.0,197.3175,197.3175,196.8135,196.8328,5820.0
2023-11-30 13:05:00,203.18,203.18,202.44,202.44,3034.0,196.9395,196.9395,196.2222,196.2222,3034.0
2023-11-30 13:10:00,202.53,202.69,202.46,202.46,2759.0,196.3094,196.4645,196.2416,196.2416,2759.0
2023-11-30 13:15:00,202.67,202.71,202.54,202.58,4851.0,196.4451,196.4839,196.3191,196.3579,4851.0
2023-11-30 13:20:00,202.53,202.96,202.53,202.93,4023.0,196.3094,196.7262,196.3094,196.6971,4023.0
2023-11-30 13:25:00,202.9,202.9,202.55,202.56,4462.0,196.6681,196.6681,196.3288,196.3385,4462.0
2023-11-30 13:30:00,202.49,202.79,202.16,202.64,5839.0,196.2707,196.5614,195.9508,196.4161,5839.0
2023-11-30 13:35:00,202.72,202.84,202.64,202.69,5481.0,196.4936,196.6099,196.4161,196.4645,5481.0
2023-11-30 13:40:00,202.69,202.74,202.57,202.57,3001.0,196.4645,196.513,196.3482,196.3482,3001.0
2023-11-30 13:45:00,202.57,202.7,202.46,202.47,4471.0,196.3482,196.4742,196.2416,196.2513,4471.0
2023-11-30 13:50:00,202.58,202.67,202.45,202.62,6910.0,196.3579,196.4451,196.2319,196.3967,6910.0
2023-11-30 13:55:00,202.6,202.83,202.59,202.75,3283.0,196.3773,196.6002,196.3676,196.5227,3283.0
2023-11-30 14:00:00,202.74,202.93,202.72,202.93,8385.0,196.513,196.6971,196.4936,196.6971,8385.0
2023-11-30 14:05:00,202.94,203.06,202.94,203.01,2634.0,196.7068,196.8232,196.7068,196.7747,2634.0
2023-11-30 14:10:00,203.07,203.13,202.9,203.11,3829.0,196.8328,196.891,196.6681,196.8716,3829.0
2023-11-30 14:15:00,203.05,203.31,203.05,203.22,3161.0,196.8135,197.0655,196.8135,196.9782,3161.0
2023-11-30 14:20:00,203.01,203.12,202.95,203.01,3524.0,196.7747,196.8813,196.7165,196.7747,3524.0
2023-11-30 14:25:00,203.02,203.02,202.75,202.86,4000.0,196.7844,196.7844,196.5227,196.6293,4000.0
2023-11-30 14:30:00,202.85,203.06,202.85,202.99,3702.0,196.6196,196.8232,196.6196,196.7553,3702.0
2023-11-30 14:35:00,203.0,203.1,202.89,203.09,4425.0,196.765,196.8619,196.6584,196.8522,4425.0
2023-11-30 14:40:00,203.14,203.25,203.1,203.22,8465.0,196.9007,197.0073,196.8619,196.9782,8465.0
2023-11-30 14:45:00,203.19,203.52,203.19,203.41,4720.0,196.9492,197.269,196.9492,197.1624,4720.0
2023-11-30 14:50:00,203.51,203.57,203.29,203.29,9214.0,197.2593,197.3175,197.0461,197.0461,9214.0
2023-11-30 14:55:00,203.38,203.62,203.37,203.45,10102.0,197.1333,197.366,197.1236,197.2012,10102.0
2023-11-30 15:00:00,203.45,203.45,203.21,203.24,8297.0,197.2012,197.2012,196.9685,196.9976,8297.0
2023-11-30 15:05:00,203.21,203.21,202.81,202.81,6052.0,196.9685,196.9685,196.5808,196.5808,6052.0
2023-11-30 15:10:00,202.8,203.13,202.8,202.94,5840.0,196.5711,196.891,196.5711,196.7068,5840.0
2023-11-30 15:15:00,202.87,202.87,202.7,202.84,5306.0,196.639,196.639,196.4742,196.6099,5306.0
2023-11-30 15:20:00,202.8,203.01,202.8,202.84,10727.0,196.5711,196.7747,196.5711,196.6099,10727.0
2023-11-30 15:25:00,202.88,202.88,202.5,202.57,8455.0,196.6487,196.6487,196.2804,196.3482,8455.0
2023-11-30 15:30:00,202.58,202.89,202.51,202.89,7919.0,196.3579,196.6584,196.29,196.6584,7919.0
2023-11-30 15:35:00,202.85,202.91,202.7,202.77,9317.0,196.6196,196.6778,196.4742,196.5421,9317.0
2023-11-30 15:40:00,202.78,203.37,202.78,203.34,12595.0,196.5518,197.1236,196.5518,197.0946,12595.0
2023-11-30 15:45:00,203.27,203.5,203.11,203.38,19573.0,197.0267,197.2496,196.8716,197.1333,19573.0
2023-11-30 15:50:00,204.03,204.5,203.33,204.23,79358.0,197.7634,198.2189,197.0849,197.9572,79358.0
2023-11-30 15:55:00,204.22,204.36,203.62,204.12,156922.0,197.9475,198.0832,197.366,197.8506,156922.0
2023-12-01 09:30:00,203.69,204.38,202.43,203.35,31088.0,197.4338,198.1026,196.2125,197.1042,31088.0
2023-12-01 09:35:00,203.06,203.35,202.8,203.34,11374.0,196.8232,197.1042,196.5711,197.0946,11374.0
2023-12-01 09:40:00,203.25,204.57,203.01,204.57,5879.0,197.0073,198.2868,196.7747,198.2868,5879.0
2023-12-01 09:45:00,204.62,204.84,203.62,203.65,6013.0,198.3352,198.5485,197.366,197.395,6013.0
2023-12-01 09:50:00,203.6,203.88,202.88,203.58,3624.0,197.3466,197.618,196.6487,197.3272,3624.0
2023-12-01 09:55:00,203.7,203.93,203.25,203.59,4315.0,197.4435,197.6664,197.0073,197.3369,4315.0
2023-12-01 10:00:00,203.92,204.87,203.92,204.55,5008.0,197.6567,198.5776,197.6567,198.2674,5008.0
2023-12-01 10:05:00,204.56,204.87,204.19,204.48,12413.0,198.2771,198.5776,197.9184,198.1995,12413.0
2023-12-01 10:10:00,204.36,204.61,203.66,203.8,7350.0,198.0832,198.3255,197.4047,197.5404,7350.0
2023-12-01 10:15:00,204.02,204.02,203.17,203.46,3300.0,197.7537,197.7537,196.9298,197.2109,3300.0
2023-12-01 10:20:00,203.5,203.79,203.36,203.61,4011.0,197.2496,197.5307,197.1139,197.3563,4011.0
2023-12-01 10:25:00,203.53,203.58,203.15,203.3,1716.0,197.2787,197.3272,196.9104,197.0558,1716.0
2023-12-01 10:30:00,203.19,203.73,203.13,203.73,2980.0,196.9492,197.4726,196.891,197.4726,2980.0
2023-12-01 10:35:00,203.75,204.36,203.74,203.97,3906.0,197.492,198.0832,197.4823,197.7052,3906.0
2023-12-01 10:40:00,203.96,204.23,203.89,204.23,2900.0,197.6955,197.9572,197.6277,197.9572,2900.0
2023-12-01 10:45:00,204.13,204.27,203.98,204.27,2495.0,197.8603,197.996,197.7149,197.996,2495.0
2023-12-01 10:50:00,204.26,204.35,204.12,204.33,4049.0,197.9863,198.0735,197.8506,198.0541,4049.0
2023-12-01 10:55:00,204.19,204.44,204.13,204.18,5483.0,197.9184,198.1608,197.8603,197.9088,5483.0
2023-12-01 11:00:00,204.2,204.54,203.61,204.31,7093.0,197.9281,198.2577,197.3563,198.0348,7093.0
2023-12-01 11:05:00,204.45,205.35,204.04,205.35,12336.0,198.1705,199.0428,197.7731,199.0428,12336.0
2023-12-01 11:10:00,205.34,205.61,204.85,205.6,11170.0,199.0331,199.2948,198.5582,199.2851,11170.0
2023-12-01 11:15:00,205.7,205.7,205.22,205.39,8799.0,199.3821,199.3821,198.9168,199.0816,8799.0
2023-12-01 11:20:00,205.37,205.69,205.15,205.26,5532.0,199.0622,199.3724,198.849,198.9556,5532.0
2023-12-01 11:25:00,205.36,205.56,205.17,205.43,3723.0,199.0525,199.2464,198.8683,199.1204,3723.0
2023-12-01 11:30:00,205.4,205.63,205.02,205.63,2392.0,199.0913,199.3142,198.723,199.3142,2392.0
2023-12-01 11:35:00,205.63,205.63,205.09,205.23,5161.0,199.3142,199.3142,198.7908,198.9265,5161.0
2023-12-01 11:40:00,205.25,205.91,205.09,205.87,9306.0,198.9459,199.5856,198.7908,199.5468,9306.0
2023-12-01 11:45:00,205.77,205.9,205.33,205.38,2800.0,199.4499,199.5759,199.0234,199.0719,2800.0
2023-12-01 11:50:00,205.46,206.19,205.35,206.0,4035.0,199.1494,199.857,199.0428,199.6729,4035.0
2023-12-01 11:55:00,205.97,206.09,205.86,205.86,3179.0,199.6438,199.7601,199.5372,199.5372,3179.0
2023-12-01 12:00:00,205.86,205.94,205.71,205.84,3850.0,199.5372,199.6147,199.3918,199.5178,3850.0
2023-12-01 12:05:00,205.83,206.01,205.69,205.87,2213.0,199.5081,199.6825,199.3724,199.5468,2213.0
2023-12-01 12:10:00,205.76,206.15,205.76,205.89,3018.0,199.4402,199.8182,199.4402,199.5662,3018.0
2023-12-01 12:15:00,205.88,205.98,205.36,205.41,9106.0,199.5565,199.6535,199.0525,199.101,9106.0
2023-12-01 12:20:00,205.31,205.49,205.31,205.37,5070.0,199.004,199.1785,199.004,199.0622,5070.0
2023-12-01 12:25:00,205.33,205.64,205.32,205.64,8179.0,199.0234,199.3239,199.0137,199.3239,8179.0
2023-12-01 12:30:00,205.56,205.82,205.55,205.72,7784.0,199.2464,199.4984,199.2367,199.4015,7784.0
2023-12-01 12:35:00,205.67,205.98,205.57,205.89,5830.0,199.353,199.6535,199.2561,199.5662,5830.0
2023-12-01 12:40:00,205.86,206.16,205.79,206.12,5228.0,199.5372,199.8279,199.4693,199.7892,5228.0
2023-12-01 12:45:00,206.08,206.3,206.0,206.3,4963.0,199.7504,199.9636,199.6729,199.9636,4963.0
2023-12-01 12:50:00,206.23,206.38,206.14,206.28,13570.0,199.8958,200.0412,199.8086,199.9443,13570.0
2023-12-01 12:55:00,206.4,206.54,206.31,206.38,1938.0,200.0606,200.1963,199.9733,200.0412,1938.0
2023-12-01 13:00:00,206.4,206.4,206.17,206.26,5267.0,200.0606,200.0606,199.8376,199.9249,5267.0
2023-12-01 13:05:00,206.2,206.3,206.13,206.19,7162.0,199.8667,199.9636,199.7989,199.857,7162.0
2023-12-01 13:10:00,206.17,206.17,205.86,205.89,4514.0,199.8376,199.8376,199.5372,199.5662,4514.0
2023-12-01 13:15:00,205.91,206.11,205.75,206.0,2625.0,199.5856,199.7795,199.4305,199.6729,2625.0
2023-12-01 13:20:00,206.17,206.35,205.96,206.33,3933.0,199.8376,200.0121,199.6341,199.9927,3933.0
2023-12-01 13:25:00,206.38,206.38,205.92,206.03,4101.0,200.0412,200.0412,199.5953,199.7019,4101.0
2023-12-01 13:30:00,205.88,206.15,205.85,206.15,5449.0,199.5565,199.8182,199.5275,199.8182,5449.0
2023-12-01 13:35:00,206.08,206.17,205.83,205.98,5069.0,199.7504,199.8376,199.5081,199.6535,5069.0
2023-12-01 13:40:00,205.95,206.01,205.69,206.01,5242.0,199.6244,199.6825,199.3724,199.6825,5242.0
2023-12-01 13:45:00,206.0,206.01,205.75,205.75,4024.0,199.6729,199.6825,199.4305,199.4305,4024.0
2023-12-01 13:50:00,205.8,205.97,205.65,205.75,4831.0,199.479,199.6438,199.3336,199.4305,4831.0
2023-12-01 13:55:00,205.77,205.9,205.68,205.68,2276.0,199.4499,199.5759,199.3627,199.3627,2276.0
2023-12-01 14:00:00,205.8,205.87,205.51,205.87,3821.0,199.479,199.5468,199.1979,199.5468,3821.0
2023-12-01 14:05:00,205.83,205.93,205.65,205.71,3187.0,199.5081,199.605,199.3336,199.3918,3187.0
2023-12-01 14:10:00,205.71,206.08,205.71,206.02,2346.0,199.3918,199.7504,199.3918,199.6922,2346.0
2023-12-01 14:15:00,205.86,205.96,205.76,205.89,4865.0,199.5372,199.6341,199.4402,199.5662,4865.0
2023-12-01 14:20:00,205.84,205.99,205.73,205.95,5691.0,199.5178,199.6632,199.4111,199.6244,5691.0
2023-12-01 14:25:00,205.94,206.02,205.77,205.92,4467.0,199.6147,199.6922,199.4499,199.5953,4467.0
2023-12-01 14:30:00,205.92,206.07,205.89,205.93,5985.0,199.5953,199.7407,199.5662,199.605,5985.0
2023-12-01 14:35:00,206.0,206.18,205.88,206.17,2841.0,199.6729,199.8473,199.5565,199.8376,2841.0
2023-12-01 14:40:00,206.17,206.17,205.87,205.9,5374.0,199.8376,199.8376,199.5468,199.5759,5374.0
2023-12-01 14:45:00,205.9,206.1,205.87,206.1,5979.0,199.5759,199.7698,199.5468,199.7698,5979.0
2023-12-01 14:50:00,206.14,206.14,205.94,206.01,2780.0,199.8086,199.8086,199.6147,199.6825,2780.0
2023-12-01 14:55:00,206.0,206.13,205.88,206.05,5210.0,199.6729,199.7989,199.5565,199.7213,5210.0
2023-12-01 15:00:00,206.04,206.25,206.04,206.07,2479.0,199.7116,199.9152,199.7116,199.7407,2479.0
2023-12-01 15:05:00,206.1,206.12,205.74,205.96,5143.0,199.7698,199.7892,199.4208,199.6341,5143.0
2023-12-01 15:10:00,205.96,206.14,205.85,205.85,1948.0,199.6341,199.8086,199.5275,199.5275,1948.0
2023-12-01 15:15:00,205.88,205.96,205.84,205.91,1800.0,199.5565,199.6341,199.5178,199.5856,1800.0
2023-12-01 15:20:00,205.87,206.02,205.86,205.92,4313.0,199.5468,199.6922,199.5372,199.5953,4313.0
2023-12-01 15:25:00,205.97,206.25,205.89,206.14,6884.0,199.6438,199.9152,199.5662,199.8086,6884.0
2023-12-01 15:30:00,206.21,206.22,205.92,206.03,5459.0,199.8764,199.8861,199.5953,199.7019,5459.0
2023-12-01 15:35:00,206.05,206.06,205.62,205.73,3464.0,199.7213,199.731,199.3045,199.4111,3464.0
2023-12-01 15:40:00,205.7,205.88,205.66,205.79,6855.0,199.3821,199.5565,199.3433,199.4693,6855.0
2023-12-01 15:45:00,205.71,205.72,205.5,205.7,8826.0,199.3918,199.4015,199.1882,199.3821,8826.0
2023-12-01 15:50:00,205.67,205.88,205.33,205.4,23520.0,199.353,199.5565,199.0234,199.0913,23520.0
2023-12-01 15:55:00,205.42,205.79,205.42,205.66,57515.0,199.1107,199.4693,199.1107,199.3433,57515.0
2023-12-04 09:30:00,204.06,205.5,204.06,205.42,23155.0,197.7924,199.1882,197.7924,199.1107,23155.0
2023-12-04 09:35:00,205.3,205.8,204.67,204.97,12279.0,198.9944,199.479,198.3837,198.6745,12279.0
2023-12-04 09:40:00,204.88,205.33,204.63,205.05,10356.0,198.5873,199.0234,198.3449,198.752,10356.0
2023-12-04 09:45:00,205.09,206.35,205.09,206.35,8620.0,198.7908,200.0121,198.7908,200.0121,8620.0
2023-12-04 09:50:00,206.16,206.22,205.63,205.8,9856.0,199.8279,199.8861,199.3142,199.479,9856.0
2023-12-04 09:55:00,205.78,205.79,204.93,205.59,10665.0,199.4596,199.4693,198.6357,199.2754,10665.0
2023-12-04 10:00:00,205.6,206.0,205.08,205.99,7487.0,199.2851,199.6729,198.7811,199.6632,7487.0
2023-12-04 10:05:00,206.0,206.27,205.87,206.24,6130.0,199.6729,199.9346,199.5468,199.9055,6130.0
2023-12-04 10:10:00,206.04,206.22,205.88,206.22,6594.0,199.7116,199.8861,199.5565,199.8861,6594.0
2023-12-04 10:15:00,206.18,206.49,205.66,205.79,10568.0,199.8473,200.1478,199.3433,199.4693,10568.0
2023-12-04 10:20:00,205.78,205.86,205.0,205.01,6465.0,199.4596,199.5372,198.7036,198.7133,6465.0
2023-12-04 10:25:00,205.1,205.24,204.95,205.18,8208.0,198.8005,198.9362,198.6551,198.878,8208.0
2023-12-04 10:30:00,205.26,205.26,204.08,204.08,34127.0,198.9556,198.9556,197.8118,197.8118,34127.0
2023-12-04 10:35:00,204.18,204.56,204.01,204.24,10881.0,197.9088,198.2771,197.744,197.9669,10881.0
2023-12-04 10:40:00,204.47,204.78,204.37,204.51,8690.0,198.1898,198.4903,198.0929,198.2286,8690.0
2023-12-04 10:45:00,204.55,204.69,204.38,204.61,6313.0,198.2674,198.4031,198.1026,198.3255,6313.0
2023-12-04 10:50:00,204.52,204.52,203.57,203.64,9247.0,198.2383,198.2383,197.3175,197.3853,9247.0
2023-12-04 10:55:00,203.59,203.96,203.41,203.71,5460.0,197.3369,197.6955,197.1624,197.4532,5460.0
2023-12-04 11:00:00,203.68,203.97,203.56,203.68,8947.0,197.4241,197.7052,197.3078,197.4241,8947.0
2023-12-04 11:05:00,203.68,204.0,203.6,203.9,6493.0,197.4241,197.7343,197.3466,197.6374,6493.0
2023-12-04 11:10:00,203.9,204.19,203.7,204.19,7248.0,197.6374,197.9184,197.4435,197.9184,7248.0
2023-12-04 11:15:00,204.22,204.76,204.21,204.67,10753.0,197.9475,198.4709,197.9378,198.3837,10753.0
2023-12-04 11:20:00,204.72,205.24,204.69,204.93,8280.0,198.4322,198.9362,198.4031,198.6357,8280.0
2023-12-04 11:25:00,204.82,204.87,204.5,204.82,6666.0,198.5291,198.5776,198.2189,198.5291,6666.0
2023-12-04 11:30:00,204.73,204.94,204.63,204.67,8199.0,198.4419,198.6454,198.3449,198.3837,8199.0
2023-12-04 11:35:00,204.66,204.79,204.57,204.69,3349.0,198.374,198.5,198.2868,198.4031,3349.0
2023-12-04 11:40:00,204.86,204.98,204.79,204.94,4588.0,198.5679,198.6842,198.5,198.6454,4588.0
2023-12-04 11:45:00,204.97,205.32,204.96,205.11,6730.0,198.6745,199.0137,198.6648,198.8102,6730.0
2023-12-04 11:50:00,205.16,205.58,205.1,205.44,7833.0,198.8587,199.2658,198.8005,199.1301,7833.0
2023-12-04 11:55:00,205.38,205.69,205.27,205.67,7014.0,199.0719,199.3724,198.9653,199.353,7014.0
2023-12-04 12:00:00,205.67,205.68,205.26,205.43,7011.0,199.353,199.3627,198.9556,199.1204,7011.0
2023-12-04 12:05:00,205.43,205.54,205.18,205.25,4385.0,199.1204,199.227,198.878,198.9459,4385.0
2023-12-04 12:10:00,205.31,205.36,205.05,205.26,2100.0,199.004,199.0525,198.752,198.9556,2100.0
2023-12-04 12:15:00,205.31,205.59,205.22,205.57,5223.0,199.004,199.2754,198.9168,199.2561,5223.0
2023-12-04 12:20:00,205.57,205.64,205.49,205.56,4896.0,199.2561,199.3239,199.1785,199.2464,4896.0
2023-12-04 12:25:00,205.57,205.64,205.39,205.49,5499.0,199.2561,199.3239,199.0816,199.1785,5499.0
2023-12-04 12:30:00,205.56,205.8,205.52,205.72,8802.0,199.2464,199.479,199.2076,199.4015,8802.0
2023-12-04 12:35:00,205.64,205.81,205.58,205.81,3403.0,199.3239,199.4887,199.2658,199.4887,3403.0
2023-12-04 12:40:00,205.86,206.09,205.8,205.95,6221.0,199.5372,199.7601,199.479,199.6244,6221.0
2023-12-04 12:45:00,205.95,206.07,205.84,205.99,4478.0,199.6244,199.7407,199.5178,199.6632,4478.0
2023-12-04 12:50:00,205.91,206.24,205.87,206.02,6970.0,199.5856,199.9055,199.5468,199.6922,6970.0
2023-12-04 12:55:00,206.07,206.4,206.07,206.34,5383.0,199.7407,200.0606,199.7407,200.0024,5383.0
2023-12-04 13:00:00,206.35,206.35,205.88,205.91,4385.0,200.0121,200.0121,199.5565,199.5856,4385.0
2023-12-04 13:05:00,205.8,205.9,205.67,205.74,2600.0,199.479,199.5759,199.353,199.4208,2600.0
2023-12-04 13:10:00,205.76,205.87,205.7,205.87,5655.0,199.4402,199.5468,199.3821,199.5468,5655.0
2023-12-04 13:15:00,205.86,205.86,205.69,205.71,2608.0,199.5372,199.5372,199.3724,199.3918,2608.0
2023-12-04 13:20:00,205.76,205.77,205.46,205.46,3595.0,199.4402,199.4499,199.1494,199.1494,3595.0
2023-12-04 13:25:00,205.45,205.69,205.37,205.63,11444.0,199.1397,199.3724,199.0622,199.3142,11444.0
2023-12-04 13:30:00,205.64,205.71,205.5,205.71,8237.0,199.3239,199.3918,199.1882,199.3918,8237.0
2023-12-04 13:35:00,205.67,205.84,205.59,205.69,7329.0,199.353,199.5178,199.2754,199.3724,7329.0
2023-12-04 13:40:00,205.63,205.7,205.52,205.68,4953.0,199.3142,199.3821,199.2076,199.3627,4953.0
2023-12-04 13:45:00,205.68,205.73,205.42,205.42,4613.0,199.3627,199.4111,199.1107,199.1107,4613.0
2023-12-04 13:50:00,205.45,205.45,205.35,205.37,2403.0,199.1397,199.1397,199.0428,199.0622,2403.0
2023-12-04 13:55:00,205.31,205.39,205.13,205.13,4918.0,199.004,199.0816,198.8296,198.8296,4918.0
2023-12-04 14:00:00,205.09,205.19,204.66,204.67,4000.0,198.7908,198.8877,198.374,198.3837,4000.0
2023-12-04 14:05:00,204.81,204.88,204.73,204.85,3442.0,198.5194,198.5873,198.4419,198.5582,3442.0
2023-12-04 14:10:00,204.88,205.35,204.88,205.34,3400.0,198.5873,199.0428,198.5873,199.0331,3400.0
2023-12-04 14:15:00,205.33,205.33,205.06,205.25,10332.0,199.0234,199.0234,198.7617,198.9459,10332.0
2023-12-04 14:20:00,205.25,205.41,205.1,205.25,13563.0,198.9459,199.101,198.8005,198.9459,13563.0
2023-12-04 14:25:00,205.3,205.37,205.18,205.27,5613.0,198.9944,199.0622,198.878,198.9653,5613.0
2023-12-04 14:30:00,205.3,205.56,205.27,205.43,6383.0,198.9944,199.2464,198.9653,199.1204,6383.0
2023-12-04 14:35:00,205.51,205.7,205.44,205.45,5160.0,199.1979,199.3821,199.1301,199.1397,5160.0
2023-12-04 14:40:00,205.49,205.59,205.44,205.59,3635.0,199.1785,199.2754,199.1301,199.2754,3635.0
2023-12-04 14:45:00,205.59,205.62,205.41,205.55,4767.0,199.2754,199.3045,199.101,199.2367,4767.0
2023-12-04 14:50:00,205.5,205.64,205.48,205.55,4467.0,199.1882,199.3239,199.1688,199.2367,4467.0
2023-12-04 14:55:00,205.55,205.72,205.48,205.65,6531.0,199.2367,199.4015,199.1688,199.3336,6531.0
2023-12-04 15:00:00,205.65,205.69,205.46,205.49,4763.0,199.3336,199.3724,199.1494,199.1785,4763.0
2023-12-04 15:05:00,205.52,205.56,205.2,205.21,12192.0,199.2076,199.2464,198.8974,198.9071,12192.0
2023-12-04 15:10:00,205.19,205.26,204.97,205.02,11361.0,198.8877,198.9556,198.6745,198.723,11361.0
2023-12-04 15:15:00,205.06,205.29,204.81,205.24,13381.0,198.7617,198.9847,198.5194,198.9362,13381.0
2023-12-04 15:20:00,205.28,205.54,205.22,205.34,17532.0,198.975,199.227,198.9168,199.0331,17532.0
2023-12-04 15:25:00,205.34,205.49,205.04,205.31,9421.0,199.0331,199.1785,198.7423,199.004,9421.0
2023-12-04 15:30:00,205.44,205.59,205.1,205.58,11542.0,199.1301,199.2754,198.8005,199.2658,11542.0
2023-12-04 15:35:00,205.58,205.61,205.24,205.41,15186.0,199.2658,199.2948,198.9362,199.101,15186.0
2023-12-04 15:40:00,205.44,205.69,205.34,205.6,17003.0,199.1301,199.3724,199.0331,199.2851,17003.0
2023-12-04 15:45:00,205.58,205.77,205.5,205.77,12719.0,199.2658,199.4499,199.1882,199.4499,12719.0
2023-12-04 15:50:00,205.81,206.3,205.78,205.88,43479.0,199.4887,199.9636,199.4596,199.5565,43479.0
2023-12-04 15:55:00,205.94,206.37,205.93,206.29,67516.0,199.6147,200.0315,199.605,199.9539,67516.0
2023-12-05 09:30:00,204.57,205.98,204.46,204.91,39481.0,198.2868,199.6535,198.1802,198.6163,39481.0
2023-12-05 09:35:00,205.12,205.19,203.52,203.86,11817.0,198.8199,198.8877,197.269,197.5986,11817.0
2023-12-05 09:40:00,203.71,204.11,203.5,203.75,6513.0,197.4532,197.8409,197.2496,197.492,6513.0
2023-12-05 09:45:00,203.35,204.17,202.68,204.17,14727.0,197.1042,197.8991,196.4548,197.8991,14727.0
2023-12-05 09:50:00,203.83,204.77,203.73,204.66,10259.0,197.5695,198.4806,197.4726,198.374,10259.0
2023-12-05 09:55:00,204.73,204.93,204.28,204.46,6167.0,198.4419,198.6357,198.0057,198.1802,6167.0
2023-12-05 10:00:00,204.57,206.25,204.43,206.01,23336.0,198.2868,199.9152,198.1511,199.6825,23336.0
2023-12-05 10:05:00,205.89,206.02,205.4,205.55,10486.0,199.5662,199.6922,199.0913,199.2367,10486.0
2023-12-05 10:10:00,205.53,205.7,205.17,205.5,5164.0,199.2173,199.3821,198.8683,199.1882,5164.0
2023-12-05 10:15:00,205.56,205.57,205.13,205.46,5241.0,199.2464,199.2561,198.8296,199.1494,5241.0
2023-12-05 10:20:00,205.59,205.8,205.39,205.7,4076.0,199.2754,199.479,199.0816,199.3821,4076.0
2023-12-05 10:25:00,205.61,205.7,204.91,205.26,6767.0,199.2948,199.3821,198.6163,198.9556,6767.0
2023-12-05 10:30:00,205.41,205.66,205.2,205.25,17559.0,199.101,199.3433,198.8974,198.9459,17559.0
2023-12-05 10:35:00,205.29,205.54,205.14,205.2,14921.0,198.9847,199.227,198.8393,198.8974,14921.0
2023-12-05 10:40:00,205.2,205.47,205.05,205.4,8322.0,198.8974,199.1591,198.752,199.0913,8322.0
2023-12-05 10:45:00,205.47,205.84,205.44,205.67,7797.0,199.1591,199.5178,199.1301,199.353,7797.0
2023-12-05 10:50:00,205.67,205.92,205.51,205.58,6260.0,199.353,199.5953,199.1979,199.2658,6260.0
2023-12-05 10:55:00,205.68,205.77,205.47,205.66,3946.0,199.3627,199.4499,199.1591,199.3433,3946.0
2023-12-05 11:00:00,205.55,205.87,205.54,205.7,4969.0,199.2367,199.5468,199.227,199.3821,4969.0
2023-12-05 11:05:00,205.8,205.88,205.52,205.53,8243.0,199.479,199.5565,199.2076,199.2173,8243.0
2023-12-05 11:10:00,205.48,205.55,204.97,205.03,3804.0,199.1688,199.2367,198.6745,198.7326,3804.0
2023-12-05 11:15:00,205.03,205.18,204.46,204.47,5306.0,198.7326,198.878,198.1802,198.1898,5306.0
2023-12-05 11:20:00,204.52,204.8,204.31,204.63,6280.0,198.2383,198.5097,198.0348,198.3449,6280.0
2023-12-05 11:25:00,204.64,205.03,204.57,204.8,8692.0,198.3546,198.7326,198.2868,198.5097,8692.0
2023-12-05 11:30:00,204.72,205.1,204.72,204.89,6562.0,198.4322,198.8005,198.4322,198.5969,6562.0
2023-12-05 11:35:00,204.93,205.03,204.69,204.8,5495.0,198.6357,198.7326,198.4031,198.5097,5495.0
2023-12-05 11:40:00,204.93,205.03,204.73,204.81,4173.0,198.6357,198.7326,198.4419,198.5194,4173.0
2023-12-05 11:45:00,204.81,205.0,204.69,205.0,7581.0,198.5194,198.7036,198.4031,198.7036,7581.0
2023-12-05 11:50:00,204.86,204.86,203.59,203.8,18029.0,198.5679,198.5679,197.3369,197.5404,18029.0
2023-12-05 11:55:00,203.81,204.38,203.75,204.38,7507.0,197.5501,198.1026,197.492,198.1026,7507.0
2023-12-05 12:00:00,204.42,204.87,204.38,204.87,4962.0,198.1414,198.5776,198.1026,198.5776,4962.0
2023-12-05 12:05:00,204.88,205.1,204.78,204.96,3831.0,198.5873,198.8005,198.4903,198.6648,3831.0
2023-12-05 12:10:00,205.1,205.3,205.0,205.16,7269.0,198.8005,198.9944,198.7036,198.8587,7269.0
2023-12-05 12:15:00,205.17,205.42,205.07,205.23,6537.0,198.8683,199.1107,198.7714,198.9265,6537.0
2023-12-05 12:20:00,205.07,205.47,204.73,204.82,6451.0,198.7714,199.1591,198.4419,198.5291,6451.0
2023-12-05 12:25:00,204.85,205.08,204.81,204.98,11104.0,198.5582,198.7811,198.5194,198.6842,11104.0
2023-12-05 12:30:00,204.98,205.03,204.61,204.79,4246.0,198.6842,198.7326,198.3255,198.5,4246.0
2023-12-05 12:35:00,204.82,205.38,204.63,204.7,27537.0,198.5291,199.0719,198.3449,198.4128,27537.0
2023-12-05 12:40:00,204.66,204.81,203.82,203.85,24642.0,198.374,198.5194,197.5598,197.5889,24642.0
2023-12-05 12:45:00,203.91,204.42,203.84,204.31,71124.0,197.647,198.1414,197.5792,198.0348,71124.0
2023-12-05 12:50:00,204.23,204.58,204.03,204.56,7701.0,197.9572,198.2965,197.7634,198.2771,7701.0
2023-12-05 12:55:00,204.66,205.27,204.65,205.27,8184.0,198.374,198.9653,198.3643,198.9653,8184.0
2023-12-05 13:00:00,205.25,205.32,204.88,205.3,6031.0,198.9459,199.0137,198.5873,198.9944,6031.0
2023-12-05 13:05:00,205.25,205.66,205.23,205.4,5898.0,198.9459,199.3433,198.9265,199.0913,5898.0
2023-12-05 13:10:00,205.55,206.08,205.51,206.04,16708.0,199.2367,199.7504,199.1979,199.7116,16708.0
2023-12-05 13:15:00,206.05,206.11,205.78,205.88,15331.0,199.7213,199.7795,199.4596,199.5565,15331.0
2023-12-05 13:20:00,205.89,206.16,205.89,206.04,4940.0,199.5662,199.8279,199.5662,199.7116,4940.0
2023-12-05 13:25:00,206.03,206.03,205.62,205.66,3751.0,199.7019,199.7019,199.3045,199.3433,3751.0
2023-12-05 13:30:00,205.75,205.89,205.6,205.72,4473.0,199.4305,199.5662,199.2851,199.4015,4473.0
2023-12-05 13:35:00,205.79,205.79,205.38,205.53,4211.0,199.4693,199.4693,199.0719,199.2173,4211.0
2023-12-05 13:40:00,205.55,205.67,205.38,205.57,7398.0,199.2367,199.353,199.0719,199.2561,7398.0
2023-12-05 13:45:00,205.71,205.73,205.51,205.65,3857.0,199.3918,199.4111,199.1979,199.3336,3857.0
2023-12-05 13:50:00,205.66,205.92,205.62,205.83,5855.0,199.3433,199.5953,199.3045,199.5081,5855.0
2023-12-05 13:55:00,205.88,205.92,205.7,205.84,7422.0,199.5565,199.5953,199.3821,199.5178,7422.0
2023-12-05 14:00:00,205.84,205.84,205.64,205.71,4068.0,199.5178,199.5178,199.3239,199.3918,4068.0
2023-12-05 14:05:00,205.72,205.96,205.55,205.95,3441.0,199.4015,199.6341,199.2367,199.6244,3441.0
2023-12-05 14:10:00,206.01,206.08,205.89,205.91,5384.0,199.6825,199.7504,199.5662,199.5856,5384.0
2023-12-05 14:15:00,205.97,206.26,205.97,206.26,5208.0,199.6438,199.9249,199.6438,199.9249,5208.0
2023-12-05 14:20:00,206.27,206.31,205.99,206.0,4490.0,199.9346,199.9733,199.6632,199.6729,4490.0
2023-12-05 14:25:00,205.95,206.3,205.95,206.28,2735.0,199.6244,199.9636,199.6244,199.9443,2735.0
2023-12-05 14:30:00,206.33,206.35,205.85,205.85,3515.0,199.9927,200.0121,199.5275,199.5275,3515.0
2023-12-05 14:35:00,205.97,206.0,205.78,205.88,3606.0,199.6438,199.6729,199.4596,199.5565,3606.0
2023-12-05 14:40:00,205.89,205.97,205.67,205.67,5120.0,199.5662,199.6438,199.353,199.353,5120.0
2023-12-05 14:45:00,205.65,206.0,205.64,205.91,5884.0,199.3336,199.6729,199.3239,199.5856,5884.0
2023-12-05 14:50:00,205.89,206.07,205.82,205.96,10677.0,199.5662,199.7407,199.4984,199.6341,10677.0
2023-12-05 14:55:00,205.93,206.25,205.87,206.22,4821.0,199.605,199.9152,199.5468,199.8861,4821.0
2023-12-05 15:00:00,206.19,206.22,206.02,206.07,5135.0,199.857,199.8861,199.6922,199.7407,5135.0
2023-12-05 15:05:00,206.08,206.08,205.85,206.03,4238.0,199.7504,199.7504,199.5275,199.7019,4238.0
2023-12-05 15:10:00,206.05,206.12,205.93,206.08,12827.0,199.7213,199.7892,199.605,199.7504,12827.0
2023-12-05 15:15:00,206.09,206.27,206.02,206.05,8069.0,199.7601,199.9346,199.6922,199.7213,8069.0
2023-12-05 15:20:00,206.14,206.14,205.88,205.93,8772.0,199.8086,199.8086,199.5565,199.605,8772.0
2023-12-05 15:25:00,205.9,205.93,205.8,205.84,4245.0,199.5759,199.605,199.479,199.5178,4245.0
2023-12-05 15:30:00,205.81,205.9,205.73,205.83,14718.0,199.4887,199.5759,199.4111,199.5081,14718.0
2023-12-05 15:35:00,205.81,205.82,205.62,205.67,10624.0,199.4887,199.4984,199.3045,199.353,10624.0
2023-12-05 15:40:00,205.72,205.9,205.59,205.63,13168.0,199.4015,199.5759,199.2754,199.3142,13168.0
2023-12-05 15:45:00,205.69,206.16,205.59,205.97,13514.0,199.3724,199.8279,199.2754,199.6438,13514.0
2023-12-05 15:50:00,205.9,206.2,205.55,206.12,36897.0,199.5759,199.8667,199.2367,199.7892,36897.0
2023-12-05 15:55:00,206.04,206.05,205.68,205.82,129338.0,199.7116,199.7213,199.3627,199.4984,129338.0
2023-12-06 09:30:00,208.61,209.0,207.67,207.77,36372.0,202.2027,202.5807,201.2916,201.3885,36372.0
2023-12-06 09:35:00,207.56,208.05,206.73,206.97,6838.0,201.1849,201.6599,200.3804,200.6131,6838.0
2023-12-06 09:40:00,206.97,207.87,206.75,207.69,143770.0,200.6131,201.4854,200.3998,201.3109,143770.0
2023-12-06 09:45:00,207.69,208.2,207.44,208.12,2707.0,201.3109,201.8053,201.0686,201.7277,2707.0
2023-12-06 09:50:00,208.33,209.4,208.2,208.59,8374.0,201.9313,202.9684,201.8053,202.1833,8374.0
2023-12-06 09:55:00,208.55,209.16,208.46,208.83,4630.0,202.1445,202.7358,202.0573,202.4159,4630.0
2023-12-06 10:00:00,208.6,208.91,208.54,208.87,3455.0,202.193,202.4935,202.1348,202.4547,3455.0
2023-12-06 10:05:00,208.96,209.69,208.84,209.66,7294.0,202.5419,203.2495,202.4256,203.2204,7294.0
2023-12-06 10:10:00,209.66,209.67,208.96,209.53,4542.0,203.2204,203.2301,202.5419,203.0944,4542.0
2023-12-06 10:15:00,209.57,209.67,209.27,209.36,6046.0,203.1332,203.2301,202.8424,202.9297,6046.0
2023-12-06 10:20:00,209.38,209.38,208.81,208.9,4710.0,202.949,202.949,202.3965,202.4838,4710.0
2023-12-06 10:25:00,208.63,209.0,208.39,208.92,6704.0,202.2221,202.5807,201.9894,202.5032,6704.0
2023-12-06 10:30:00,208.94,209.68,208.94,209.68,5471.0,202.5226,203.2398,202.5226,203.2398,5471.0
2023-12-06 10:35:00,209.68,209.78,209.52,209.56,4552.0,203.2398,203.3368,203.0847,203.1235,4552.0
2023-12-06 10:40:00,209.74,209.77,209.49,209.64,4732.0,203.298,203.3271,203.0557,203.2011,4732.0
2023-12-06 10:45:00,209.74,209.98,209.53,209.59,8292.0,203.298,203.5306,203.0944,203.1526,8292.0
2023-12-06 10:50:00,209.59,209.74,209.46,209.67,7214.0,203.1526,203.298,203.0266,203.2301,7214.0
2023-12-06 10:55:00,209.7,209.98,209.54,209.68,17310.0,203.2592,203.5306,203.1041,203.2398,17310.0
2023-12-06 11:00:00,209.72,209.83,209.55,209.64,7099.0,203.2786,203.3852,203.1138,203.2011,7099.0
2023-12-06 11:05:00,209.64,209.91,209.46,209.63,29411.0,203.2011,203.4628,203.0266,203.1914,29411.0
2023-12-06 11:10:00,209.55,210.33,209.55,210.02,36164.0,203.1138,203.8699,203.1138,203.5694,36164.0
2023-12-06 11:15:00,210.11,210.34,209.91,210.02,8539.0,203.6566,203.8796,203.4628,203.5694,8539.0
2023-12-06 11:20:00,209.98,210.13,209.72,209.89,19774.0,203.5306,203.676,203.2786,203.4434,19774.0
2023-12-06 11:25:00,209.89,210.29,209.89,210.01,12492.0,203.4434,203.8311,203.4434,203.5597,12492.0
2023-12-06 11:30:00,209.98,210.01,209.01,209.25,15547.0,203.5306,203.5597,202.5904,202.823,15547.0
2023-12-06 11:35:00,209.25,209.42,209.01,209.37,4770.0,202.823,202.9878,202.5904,202.9393,4770.0
2023-12-06 11:40:00,209.26,209.29,208.84,208.85,18376.0,202.8327,202.8618,202.4256,202.4353,18376.0
2023-12-06 11:45:00,208.94,209.28,208.94,209.16,5837.0,202.5226,202.8521,202.5226,202.7358,5837.0
2023-12-06 11:50:00,209.22,209.38,209.16,209.34,3356.0,202.794,202.949,202.7358,202.9103,3356.0
2023-12-06 11:55:00,209.41,209.75,209.3,209.73,8412.0,202.9781,203.3077,202.8715,203.2883,8412.0
2023-12-06 12:00:00,209.7,209.7,209.4,209.4,7600.0,203.2592,203.2592,202.9684,202.9684,7600.0
2023-12-06 12:05:00,209.48,209.67,209.44,209.48,7799.0,203.046,203.2301,203.0072,203.046,7799.0
2023-12-06 12:10:00,209.5,209.76,209.44,209.58,5773.0,203.0654,203.3174,203.0072,203.1429,5773.0
2023-12-06 12:15:00,209.49,209.49,209.09,209.09,4002.0,203.0557,203.0557,202.6679,202.6679,4002.0
2023-12-06 12:20:00,209.2,209.33,209.05,209.22,13342.0,202.7746,202.9006,202.6292,202.794,13342.0
2023-12-06 12:25:00,209.23,209.43,208.89,209.05,21097.0,202.8036,202.9975,202.4741,202.6292,21097.0
2023-12-06 12:30:00,209.03,209.06,208.83,208.84,3446.0,202.6098,202.6389,202.4159,202.4256,3446.0
2023-12-06 12:35:00,208.86,209.07,208.74,208.87,6070.0,202.445,202.6486,202.3287,202.4547,6070.0
2023-12-06 12:40:00,208.99,209.02,208.81,208.84,3965.0,202.571,202.6001,202.3965,202.4256,3965.0
2023-12-06 12:45:00,208.81,208.84,208.52,208.53,4413.0,202.3965,202.4256,202.1155,202.1251,4413.0
2023-12-06 12:50:00,208.56,208.68,208.28,208.28,9552.0,202.1542,202.2705,201.8828,201.8828,9552.0
2023-12-06 12:55:00,208.26,208.26,207.7,208.01,6063.0,201.8634,201.8634,201.3206,201.6211,6063.0
2023-12-06 13:00:00,208.02,208.13,207.71,207.71,7466.0,201.6308,201.7374,201.3303,201.3303,7466.0
2023-12-06 13:05:00,207.7,207.7,207.41,207.56,11278.0,201.3206,201.3206,201.0395,201.1849,11278.0
2023-12-06 13:10:00,207.57,207.69,207.5,207.67,12146.0,201.1946,201.3109,201.1268,201.2916,12146.0
2023-12-06 13:15:00,207.62,207.9,207.32,207.74,19707.0,201.2431,201.5145,200.9523,201.3594,19707.0
2023-12-06 13:20:00,207.74,207.93,207.66,207.68,5621.0,201.3594,201.5436,201.2819,201.3013,5621.0
2023-12-06 13:25:00,207.63,207.75,207.49,207.73,7386.0,201.2528,201.3691,201.1171,201.3497,7386.0
2023-12-06 13:30:00,207.73,207.77,207.46,207.49,4121.0,201.3497,201.3885,201.088,201.1171,4121.0
2023-12-06 13:35:00,207.42,207.51,207.31,207.31,4764.0,201.0492,201.1365,200.9426,200.9426,4764.0
2023-12-06 13:40:00,207.34,207.34,206.75,207.06,5542.0,200.9717,200.9717,200.3998,200.7003,5542.0
2023-12-06 13:45:00,207.06,207.08,206.88,207.05,3457.0,200.7003,200.7197,200.5258,200.6906,3457.0
2023-12-06 13:50:00,207.02,207.36,207.02,207.28,6062.0,200.6615,200.9911,200.6615,200.9135,6062.0
2023-12-06 13:55:00,207.35,207.46,207.17,207.4,4511.0,200.9814,201.088,200.8069,201.0299,4511.0
2023-12-06 14:00:00,207.42,207.42,207.13,207.3,4159.0,201.0492,201.0492,200.7681,200.9329,4159.0
2023-12-06 14:05:00,207.35,207.64,207.35,207.41,2379.0,200.9814,201.2625,200.9814,201.0395,2379.0
2023-12-06 14:10:00,207.45,207.45,207.14,207.35,7522.0,201.0783,201.0783,200.7778,200.9814,7522.0
2023-12-06 14:15:00,207.28,207.52,207.28,207.3,3829.0,200.9135,201.1462,200.9135,200.9329,3829.0
2023-12-06 14:20:00,207.27,207.27,206.99,207.1,4644.0,200.9038,200.9038,200.6324,200.7391,4644.0
2023-12-06 14:25:00,207.12,207.25,206.96,206.96,3381.0,200.7585,200.8845,200.6034,200.6034,3381.0
2023-12-06 14:30:00,207.03,207.4,207.01,207.28,4690.0,200.6712,201.0299,200.6518,200.9135,4690.0
2023-12-06 14:35:00,207.23,207.37,207.18,207.28,3024.0,200.8651,201.0008,200.8166,200.9135,3024.0
2023-12-06 14:40:00,207.24,207.35,207.15,207.17,2075.0,200.8748,200.9814,200.7875,200.8069,2075.0
2023-12-06 14:45:00,207.12,207.19,207.05,207.11,2506.0,200.7585,200.8263,200.6906,200.7488,2506.0
2023-12-06 14:50:00,207.17,207.17,206.93,206.97,5152.0,200.8069,200.8069,200.5743,200.6131,5152.0
2023-12-06 14:55:00,207.0,207.01,206.6,206.6,4113.0,200.6421,200.6518,200.2544,200.2544,4113.0
2023-12-06 15:00:00,206.58,206.95,206.54,206.72,4445.0,200.235,200.5937,200.1963,200.3707,4445.0
2023-12-06 15:05:00,206.78,206.81,206.53,206.67,5050.0,200.4289,200.458,200.1866,200.3223,5050.0
2023-12-06 15:10:00,206.65,206.7,206.42,206.52,3613.0,200.3029,200.3514,200.08,200.1769,3613.0
2023-12-06 15:15:00,206.5,206.6,206.19,206.2,8390.0,200.1575,200.2544,199.857,199.8667,8390.0
2023-12-06 15:20:00,206.17,206.17,205.9,205.91,4438.0,199.8376,199.8376,199.5759,199.5856,4438.0
2023-12-06 15:25:00,205.9,205.96,205.68,205.84,6669.0,199.5759,199.6341,199.3627,199.5178,6669.0
2023-12-06 15:30:00,205.84,205.93,205.74,205.82,8548.0,199.5178,199.605,199.4208,199.4984,8548.0
2023-12-06 15:35:00,205.87,205.98,205.64,205.74,8851.0,199.5468,199.6535,199.3239,199.4208,8851.0
2023-12-06 15:40:00,205.74,206.31,205.74,206.27,23235.0,199.4208,199.9733,199.4208,199.9346,23235.0
2023-12-06 15:45:00,206.27,206.47,206.11,206.25,27492.0,199.9346,200.1284,199.7795,199.9152,27492.0
2023-12-06 15:50:00,206.22,206.46,205.87,206.21,57688.0,199.8861,200.1187,199.5468,199.8764,57688.0
2023-12-06 15:55:00,206.24,206.25,205.38,205.98,180555.0,199.9055,199.9152,199.0719,199.6535,180555.0
2023-12-07 09:30:00,207.8,208.4,207.33,208.4,17560.0,201.4176,201.9991,200.962,201.9991,17560.0
2023-12-07 09:35:00,208.3,208.3,207.02,207.02,6859.0,201.9022,201.9022,200.6615,200.6615,6859.0
2023-12-07 09:40:00,207.11,207.69,206.81,207.23,2422.0,200.7488,201.3109,200.458,200.8651,2422.0
2023-12-07 09:45:00,207.48,207.48,206.95,207.08,4943.0,201.1074,201.1074,200.5937,200.7197,4943.0
2023-12-07 09:50:00,207.15,207.75,207.15,207.75,2508.0,200.7875,201.3691,200.7875,201.3691,2508.0
2023-12-07 09:55:00,207.67,208.17,207.51,207.98,4070.0,201.2916,201.7762,201.1365,201.592,4070.0
2023-12-07 10:00:00,207.78,208.34,207.72,208.05,4840.0,201.3982,201.941,201.34,201.6599,4840.0
2023-12-07 10:05:00,207.88,208.63,207.88,208.3,11420.0,201.4951,202.2221,201.4951,201.9022,11420.0
2023-12-07 10:10:00,208.35,209.0,208.35,208.72,22499.0,201.9507,202.5807,201.9507,202.3093,22499.0
2023-12-07 10:15:00,208.74,209.35,208.72,209.24,13835.0,202.3287,202.92,202.3093,202.8133,13835.0
2023-12-07 10:20:00,209.44,209.9,209.38,209.83,4623.0,203.0072,203.4531,202.949,203.3852,4623.0
2023-12-07 10:25:00,209.95,209.95,209.12,209.17,9611.0,203.5015,203.5015,202.697,202.7455,9611.0
2023-12-07 10:30:00,209.16,209.26,208.91,209.07,3777.0,202.7358,202.8327,202.4935,202.6486,3777.0
2023-12-07 10:35:00,209.07,209.87,209.07,209.45,17443.0,202.6486,203.424,202.6486,203.0169,17443.0
2023-12-07 10:40:00,209.46,209.46,209.26,209.3,3492.0,203.0266,203.0266,202.8327,202.8715,3492.0
2023-12-07 10:45:00,209.29,209.45,209.2,209.38,3693.0,202.8618,203.0169,202.7746,202.949,3693.0
2023-12-07 10:50:00,209.34,209.86,209.33,209.86,6270.0,202.9103,203.4143,202.9006,203.4143,6270.0
2023-12-07 10:55:00,209.72,210.1,209.61,210.09,10963.0,203.2786,203.6469,203.172,203.6372,10963.0
2023-12-07 11:00:00,210.2,210.33,209.71,209.96,7219.0,203.7439,203.8699,203.2689,203.5112,7219.0
2023-12-07 11:05:00,209.95,210.3,209.91,210.09,11557.0,203.5015,203.8408,203.4628,203.6372,11557.0
2023-12-07 11:10:00,210.15,210.15,209.22,209.24,5738.0,203.6954,203.6954,202.794,202.8133,5738.0
2023-12-07 11:15:00,209.29,209.31,208.65,208.73,6630.0,202.8618,202.8812,202.2415,202.319,6630.0
2023-12-07 11:20:00,208.88,209.02,208.76,208.87,4237.0,202.4644,202.6001,202.3481,202.4547,4237.0
2023-12-07 11:25:00,209.04,209.66,209.04,209.58,5294.0,202.6195,203.2204,202.6195,203.1429,5294.0
2023-12-07 11:30:00,209.5,209.99,209.5,209.99,2630.0,203.0654,203.5403,203.0654,203.5403,2630.0
2023-12-07 11:35:00,209.95,210.2,209.78,210.2,5145.0,203.5015,203.7439,203.3368,203.7439,5145.0
2023-12-07 11:40:00,210.16,210.25,209.77,209.93,8109.0,203.7051,203.7923,203.3271,203.4821,8109.0
2023-12-07 11:45:00,209.93,210.72,209.89,210.66,29332.0,203.4821,204.2479,203.4434,204.1897,29332.0
2023-12-07 11:50:00,210.65,210.75,210.35,210.42,11366.0,204.18,204.277,203.8892,203.9571,11366.0
2023-12-07 11:55:00,210.46,210.62,210.25,210.53,14582.0,203.9959,204.151,203.7923,204.0637,14582.0
2023-12-07 12:00:00,210.53,210.62,210.35,210.49,3937.0,204.0637,204.151,203.8892,204.0249,3937.0
2023-12-07 12:05:00,210.46,210.51,210.28,210.31,4707.0,203.9959,204.0443,203.8214,203.8505,4707.0
2023-12-07 12:10:00,210.43,210.53,210.19,210.32,5665.0,203.9668,204.0637,203.7342,203.8602,5665.0
2023-12-07 12:15:00,210.31,210.88,210.3,210.87,13114.0,203.8505,204.403,203.8408,204.3933,13114.0
2023-12-07 12:20:00,210.87,211.1,210.61,210.75,9896.0,204.3933,204.6162,204.1413,204.277,9896.0
2023-12-07 12:25:00,210.76,210.85,210.69,210.73,10753.0,204.2867,204.3739,204.2188,204.2576,10753.0
2023-12-07 12:30:00,210.76,210.97,210.73,210.97,61585.0,204.2867,204.4902,204.2576,204.4902,61585.0
2023-12-07 12:35:00,210.9,211.3,210.85,211.22,19190.0,204.4224,204.8101,204.3739,204.7325,19190.0
2023-12-07 12:40:00,211.3,211.46,211.12,211.44,13201.0,204.8101,204.9652,204.6356,204.9458,13201.0
2023-12-07 12:45:00,211.42,211.59,211.07,211.22,12638.0,204.9264,205.0912,204.5871,204.7325,12638.0
2023-12-07 12:50:00,211.22,211.31,211.13,211.29,5103.0,204.7325,204.8198,204.6453,204.8004,5103.0
2023-12-07 12:55:00,211.26,211.65,211.26,211.32,8769.0,204.7713,205.1493,204.7713,204.8295,8769.0
2023-12-07 13:00:00,211.28,211.56,211.28,211.47,5614.0,204.7907,205.0621,204.7907,204.9748,5614.0
2023-12-07 13:05:00,211.55,211.7,211.39,211.48,35284.0,205.0524,205.1978,204.8973,204.9845,35284.0
2023-12-07 13:10:00,211.57,211.66,211.51,211.59,4237.0,205.0718,205.159,205.0136,205.0912,4237.0
2023-12-07 13:15:00,211.65,211.65,211.19,211.24,5288.0,205.1493,205.1493,204.7034,204.7519,5288.0
2023-12-07 13:20:00,211.22,211.43,211.07,211.39,7405.0,204.7325,204.9361,204.5871,204.8973,7405.0
2023-12-07 13:25:00,211.46,211.51,210.94,211.08,8916.0,204.9652,205.0136,204.4611,204.5968,8916.0
2023-12-07 13:30:00,211.12,211.27,210.99,211.24,8142.0,204.6356,204.781,204.5096,204.7519,8142.0
2023-12-07 13:35:00,211.25,211.72,211.14,211.6,6785.0,204.7616,205.2172,204.655,205.1009,6785.0
2023-12-07 13:40:00,211.55,211.75,211.51,211.69,9866.0,205.0524,205.2462,205.0136,205.1881,9866.0
2023-12-07 13:45:00,211.69,211.76,211.57,211.7,5818.0,205.1881,205.2559,205.0718,205.1978,5818.0
2023-12-07 13:50:00,211.62,211.78,211.59,211.64,5036.0,205.1202,205.2753,205.0912,205.1396,5036.0
2023-12-07 13:55:00,211.63,211.66,211.46,211.54,6036.0,205.1299,205.159,204.9652,205.0427,6036.0
2023-12-07 14:00:00,211.54,211.77,211.54,211.74,3327.0,205.0427,205.2656,205.0427,205.2366,3327.0
2023-12-07 14:05:00,211.78,212.14,211.68,212.14,14498.0,205.2753,205.6243,205.1784,205.6243,14498.0
2023-12-07 14:10:00,212.1,212.43,212.07,212.13,21067.0,205.5855,205.9054,205.5564,205.6146,21067.0
2023-12-07 14:15:00,212.19,212.77,212.06,212.77,10131.0,205.6727,206.2349,205.5467,206.2349,10131.0
2023-12-07 14:20:00,212.77,213.15,212.5,212.66,38715.0,206.2349,206.6032,205.9732,206.1283,38715.0
2023-12-07 14:25:00,212.73,212.96,212.68,212.68,10601.0,206.1961,206.4191,206.1477,206.1477,10601.0
2023-12-07 14:30:00,212.71,212.71,212.15,212.16,7669.0,206.1768,206.1768,205.634,205.6437,7669.0
2023-12-07 14:35:00,212.07,212.25,212.01,212.05,5697.0,205.5564,205.7309,205.4983,205.537,5697.0
2023-12-07 14:40:00,212.05,212.23,211.99,212.21,5285.0,205.537,205.7115,205.4789,205.6921,5285.0
2023-12-07 14:45:00,212.21,212.31,211.99,212.31,7067.0,205.6921,205.789,205.4789,205.789,7067.0
2023-12-07 14:50:00,212.28,212.48,212.21,212.46,7474.0,205.76,205.9538,205.6921,205.9344,7474.0
2023-12-07 14:55:00,212.47,212.47,212.12,212.17,12204.0,205.9441,205.9441,205.6049,205.6533,12204.0
2023-12-07 15:00:00,212.12,212.33,212.01,212.3,6043.0,205.6049,205.8084,205.4983,205.7794,6043.0
2023-12-07 15:05:00,212.3,212.73,212.29,212.71,12242.0,205.7794,206.1961,205.7697,206.1768,12242.0
2023-12-07 15:10:00,212.7,212.86,212.51,212.67,12564.0,206.1671,206.3222,205.9829,206.138,12564.0
2023-12-07 15:15:00,212.73,212.85,212.65,212.84,11518.0,206.1961,206.3125,206.1186,206.3028,11518.0
2023-12-07 15:20:00,212.75,212.81,212.17,212.2,16335.0,206.2155,206.2737,205.6533,205.6824,16335.0
2023-12-07 15:25:00,212.21,212.24,211.88,211.91,18508.0,205.6921,205.7212,205.3723,205.4013,18508.0
2023-12-07 15:30:00,211.93,211.93,211.55,211.55,20671.0,205.4207,205.4207,205.0524,205.0524,20671.0
2023-12-07 15:35:00,211.6,211.71,211.41,211.54,21022.0,205.1009,205.2075,204.9167,205.0427,21022.0
2023-12-07 15:40:00,211.56,212.02,211.56,211.96,32222.0,205.0621,205.508,205.0621,205.4498,32222.0
2023-12-07 15:45:00,211.95,212.19,211.88,211.98,30482.0,205.4401,205.6727,205.3723,205.4692,30482.0
2023-12-07 15:50:00,212.0,212.7,211.91,211.91,52239.0,205.4886,206.1671,205.4013,205.4013,52239.0
2023-12-07 15:55:00,211.96,212.02,211.62,211.69,126758.0,205.4498,205.508,205.1202,205.1881,126758.0
2023-12-08 09:30:00,211.43,213.91,210.8,213.9,17645.0,204.9361,207.3399,204.3254,207.3302,17645.0
2023-12-08 09:35:00,212.98,213.96,212.57,212.78,12244.0,206.4385,207.3884,206.0411,206.2446,12244.0
2023-12-08 09:40:00,213.09,214.06,212.64,213.92,24236.0,206.5451,207.4853,206.1089,207.3496,24236.0
2023-12-08 09:45:00,213.92,214.28,213.36,214.27,14516.0,207.3496,207.6985,206.8068,207.6888,14516.0
2023-12-08 09:50:00,214.14,214.39,213.55,213.84,11742.0,207.5628,207.8052,206.991,207.2721,11742.0
2023-12-08 09:55:00,213.85,214.25,213.46,213.74,9481.0,207.2817,207.6695,206.9037,207.1751,9481.0
2023-12-08 10:00:00,214.07,214.82,213.81,214.77,12353.0,207.495,208.222,207.243,208.1735,12353.0
2023-12-08 10:05:00,214.66,215.15,214.63,215.12,16745.0,208.0669,208.5418,208.0378,208.5127,16745.0
2023-12-08 10:10:00,215.24,215.53,215.05,215.48,8843.0,208.6291,208.9101,208.4449,208.8617,8843.0
2023-12-08 10:15:00,215.48,215.99,215.37,215.81,8877.0,208.8617,209.356,208.7551,209.1815,8877.0
2023-12-08 10:20:00,215.9,216.62,215.8,216.62,18353.0,209.2688,209.9667,209.1719,209.9667,18353.0
2023-12-08 10:25:00,216.75,216.75,216.31,216.64,18609.0,210.0927,210.0927,209.6662,209.9861,18609.0
2023-12-08 10:30:00,216.68,216.68,215.71,215.77,10513.0,210.0248,210.0248,209.0846,209.1428,10513.0
2023-12-08 10:35:00,215.82,215.82,215.1,215.37,10093.0,209.1912,209.1912,208.4934,208.7551,10093.0
2023-12-08 10:40:00,215.43,216.1,215.32,216.0,8980.0,208.8132,209.4626,208.7066,209.3657,8980.0
2023-12-08 10:45:00,215.95,216.55,215.91,216.42,14866.0,209.3172,209.8988,209.2785,209.7728,14866.0
2023-12-08 10:50:00,216.42,217.22,216.33,217.11,17350.0,209.7728,210.5482,209.6856,210.4416,17350.0
2023-12-08 10:55:00,217.14,217.23,216.71,217.06,10067.0,210.4707,210.5579,210.0539,210.3932,10067.0
2023-12-08 11:00:00,217.12,217.16,216.37,216.45,12798.0,210.4513,210.4901,209.7243,209.8019,12798.0
2023-12-08 11:05:00,216.43,216.75,216.05,216.5,11602.0,209.7825,210.0927,209.4142,209.8504,11602.0
2023-12-08 11:10:00,216.53,216.54,216.24,216.49,12737.0,209.8794,209.8891,209.5983,209.8407,12737.0
2023-12-08 11:15:00,216.54,216.62,215.52,215.63,15675.0,209.8891,209.9667,208.9005,209.0071,15675.0
2023-12-08 11:20:00,215.66,216.04,215.51,216.03,6343.0,209.0362,209.4045,208.8908,209.3948,6343.0
2023-12-08 11:25:00,216.03,216.27,215.72,215.91,12435.0,209.3948,209.6274,209.0943,209.2785,12435.0
2023-12-08 11:30:00,216.04,216.14,215.63,215.7,10388.0,209.4045,209.5014,209.0071,209.0749,10388.0
2023-12-08 11:35:00,215.69,215.89,214.88,215.21,6163.0,209.0652,209.2591,208.2801,208.6,6163.0
2023-12-08 11:40:00,215.01,215.3,214.93,215.28,4116.0,208.4061,208.6872,208.3286,208.6678,4116.0
2023-12-08 11:45:00,215.28,215.58,215.18,215.4,6722.0,208.6678,208.9586,208.5709,208.7841,6722.0
2023-12-08 11:50:00,215.52,215.7,215.47,215.49,3400.0,208.9005,209.0749,208.852,208.8714,3400.0
2023-12-08 11:55:00,215.56,215.8,215.54,215.73,7749.0,208.9392,209.1719,208.9198,209.104,7749.0
2023-12-08 12:00:00,215.8,215.84,215.62,215.78,5673.0,209.1719,209.2106,208.9974,209.1525,5673.0
2023-12-08 12:05:00,215.78,215.84,215.66,215.69,5657.0,209.1525,209.2106,209.0362,209.0652,5657.0
2023-12-08 12:10:00,215.59,215.64,214.96,214.98,3932.0,208.9683,209.0168,208.3577,208.377,3932.0
2023-12-08 12:15:00,214.84,215.26,214.52,215.2,5027.0,208.2413,208.6484,207.9312,208.5903,5027.0
2023-12-08 12:20:00,215.3,215.72,215.3,215.58,4379.0,208.6872,209.0943,208.6872,208.9586,4379.0
2023-12-08 12:25:00,215.55,216.07,215.55,215.98,9777.0,208.9295,209.4336,208.9295,209.3463,9777.0
2023-12-08 12:30:00,216.03,216.12,215.69,215.69,6032.0,209.3948,209.482,209.0652,209.0652,6032.0
2023-12-08 12:35:00,215.62,215.84,215.58,215.72,3572.0,208.9974,209.2106,208.9586,209.0943,3572.0
2023-12-08 12:40:00,215.86,216.12,215.84,215.88,5200.0,209.23,209.482,209.2106,209.2494,5200.0
2023-12-08 12:45:00,216.01,216.08,215.82,215.86,4506.0,209.3754,209.4433,209.1912,209.23,4506.0
2023-12-08 12:50:00,215.77,216.04,215.75,215.92,4524.0,209.1428,209.4045,209.1234,209.2882,4524.0
2023-12-08 12:55:00,216.02,216.36,215.88,215.96,9822.0,209.3851,209.7147,209.2494,209.3269,9822.0
2023-12-08 13:00:00,215.98,216.03,215.85,215.94,6482.0,209.3463,209.3948,209.2203,209.3076,6482.0
2023-12-08 13:05:00,215.92,216.04,215.88,215.89,5415.0,209.2882,209.4045,209.2494,209.2591,5415.0
2023-12-08 13:10:00,215.93,216.12,215.79,216.12,15142.0,209.2979,209.482,209.1622,209.482,15142.0
2023-12-08 13:15:00,216.12,216.12,215.68,215.68,6646.0,209.482,209.482,209.0555,209.0555,6646.0
2023-12-08 13:20:00,215.65,215.9,215.53,215.9,3909.0,209.0265,209.2688,208.9101,209.2688,3909.0
2023-12-08 13:25:00,215.95,216.22,215.87,216.13,5930.0,209.3172,209.579,209.2397,209.4917,5930.0
2023-12-08 13:30:00,216.09,216.09,215.75,215.88,7506.0,209.4529,209.4529,209.1234,209.2494,7506.0
2023-12-08 13:35:00,215.88,215.88,215.66,215.72,2550.0,209.2494,209.2494,209.0362,209.0943,2550.0
2023-12-08 13:40:00,215.72,215.72,215.56,215.7,2852.0,209.0943,209.0943,208.9392,209.0749,2852.0
2023-12-08 13:45:00,215.67,216.15,215.67,216.07,3853.0,209.0458,209.5111,209.0458,209.4336,3853.0
2023-12-08 13:50:00,216.11,216.31,216.07,216.22,5052.0,209.4723,209.6662,209.4336,209.579,5052.0
2023-12-08 13:55:00,216.18,216.24,216.12,216.18,3606.0,209.5402,209.5983,209.482,209.5402,3606.0
2023-12-08 14:00:00,216.21,216.22,215.83,215.94,4727.0,209.5693,209.579,209.2009,209.3076,4727.0
2023-12-08 14:05:00,215.91,216.04,215.83,216.02,4028.0,209.2785,209.4045,209.2009,209.3851,4028.0
2023-12-08 14:10:00,216.08,216.12,215.97,216.03,5552.0,209.4433,209.482,209.3366,209.3948,5552.0
2023-12-08 14:15:00,216.01,216.14,215.99,216.09,4413.0,209.3754,209.5014,209.356,209.4529,4413.0
2023-12-08 14:20:00,216.05,216.35,215.96,216.22,5235.0,209.4142,209.705,209.3269,209.579,5235.0
2023-12-08 14:25:00,216.26,216.33,216.14,216.29,4327.0,209.6177,209.6856,209.5014,209.6468,4327.0
2023-12-08 14:30:00,216.33,216.51,215.71,215.71,6087.0,209.6856,209.86,209.0846,209.0846,6087.0
2023-12-08 14:35:00,215.71,215.95,215.63,215.68,3663.0,209.0846,209.3172,209.0071,209.0555,3663.0
2023-12-08 14:40:00,215.72,216.19,215.71,216.19,5103.0,209.0943,209.5499,209.0846,209.5499,5103.0
2023-12-08 14:45:00,216.15,216.31,216.0,216.31,5654.0,209.5111,209.6662,209.3657,209.6662,5654.0
2023-12-08 14:50:00,216.24,216.31,216.17,216.29,3329.0,209.5983,209.6662,209.5305,209.6468,3329.0
2023-12-08 14:55:00,216.25,216.32,216.2,216.31,3201.0,209.608,209.6759,209.5596,209.6662,3201.0
2023-12-08 15:00:00,216.32,216.32,215.77,215.77,8237.0,209.6759,209.6759,209.1428,209.1428,8237.0
2023-12-08 15:05:00,215.78,215.91,215.58,215.84,7196.0,209.1525,209.2785,208.9586,209.2106,7196.0
2023-12-08 15:10:00,215.81,215.88,215.72,215.86,5336.0,209.1815,209.2494,209.0943,209.23,5336.0
2023-12-08 15:15:00,215.83,216.03,215.83,215.9,10379.0,209.2009,209.3948,209.2009,209.2688,10379.0
2023-12-08 15:20:00,215.85,215.89,215.59,215.66,10199.0,209.2203,209.2591,208.9683,209.0362,10199.0
2023-12-08 15:25:00,215.7,216.09,215.67,215.93,9556.0,209.0749,209.4529,209.0458,209.2979,9556.0
2023-12-08 15:30:00,215.88,215.93,215.79,215.81,8663.0,209.2494,209.2979,209.1622,209.1815,8663.0
2023-12-08 15:35:00,215.81,215.99,215.74,215.97,12816.0,209.1815,209.356,209.1137,209.3366,12816.0
2023-12-08 15:40:00,215.98,215.98,215.67,215.69,16097.0,209.3463,209.3463,209.0458,209.0652,16097.0
2023-12-08 15:45:00,215.66,215.67,215.44,215.5,16872.0,209.0362,209.0458,208.8229,208.8811,16872.0
2023-12-08 15:50:00,215.54,215.92,215.49,215.58,46206.0,208.9198,209.2882,208.8714,208.9586,46206.0
2023-12-08 15:55:00,215.68,215.78,215.42,215.49,151037.0,209.0555,209.1525,208.8035,208.8714,151037.0
2023-12-11 09:30:00,216.37,217.8,215.96,217.42,38529.0,209.7243,211.1104,209.3269,210.7421,38529.0
2023-12-11 09:35:00,217.42,217.9,216.78,217.8,12424.0,210.7421,211.2074,210.1218,211.1104,12424.0
2023-12-11 09:40:00,217.62,218.65,217.47,218.62,23625.0,210.936,211.9343,210.7906,211.9052,23625.0
2023-12-11 09:45:00,218.69,219.54,218.32,218.33,22947.0,211.9731,212.797,211.6145,211.6241,22947.0
2023-12-11 09:50:00,218.5,218.63,217.87,218.19,16464.0,211.7889,211.9149,211.1783,211.4884,16464.0
2023-12-11 09:55:00,218.04,218.51,217.7,218.25,13006.0,211.3431,211.7986,211.0135,211.5466,13006.0
2023-12-11 10:00:00,218.31,218.31,217.8,218.13,11541.0,211.6048,211.6048,211.1104,211.4303,11541.0
2023-12-11 10:05:00,218.2,218.65,218.09,218.52,18638.0,211.4981,211.9343,211.3915,211.8083,18638.0
2023-12-11 10:10:00,218.39,218.81,218.13,218.63,11107.0,211.6823,212.0894,211.4303,211.9149,11107.0
2023-12-11 10:15:00,218.82,219.02,218.32,219.01,30358.0,212.0991,212.293,211.6145,212.2833,30358.0
2023-12-11 10:20:00,219.05,219.19,218.88,219.02,13921.0,212.322,212.4577,212.1573,212.293,13921.0
2023-12-11 10:25:00,218.99,219.02,218.47,218.63,19864.0,212.2639,212.293,211.7598,211.9149,19864.0
2023-12-11 10:30:00,218.58,219.24,218.56,219.24,10742.0,211.8665,212.5062,211.8471,212.5062,10742.0
2023-12-11 10:35:00,219.3,219.72,219.01,219.32,10780.0,212.5644,212.9715,212.2833,212.5837,10780.0
2023-12-11 10:40:00,219.3,219.3,218.93,219.07,15751.0,212.5644,212.5644,212.2057,212.3414,15751.0
2023-12-11 10:45:00,219.18,219.78,219.17,219.73,6208.0,212.448,213.0296,212.4383,212.9811,6208.0
2023-12-11 10:50:00,219.72,220.26,219.63,220.0,50177.0,212.9715,213.4949,212.8842,213.2429,50177.0
2023-12-11 10:55:00,220.0,220.21,219.75,219.87,15946.0,213.2429,213.4464,213.0005,213.1168,15946.0
2023-12-11 11:00:00,219.82,220.21,219.82,219.85,9390.0,213.0684,213.4464,213.0684,213.0975,9390.0
2023-12-11 11:05:00,219.89,219.89,219.44,219.53,9923.0,213.1362,213.1362,212.7001,212.7873,9923.0
2023-12-11 11:10:00,219.69,219.75,219.14,219.15,6712.0,212.9424,213.0005,212.4093,212.419,6712.0
2023-12-11 11:15:00,219.14,219.32,218.84,219.14,7364.0,212.4093,212.5837,212.1185,212.4093,7364.0
2023-12-11 11:20:00,219.14,219.62,219.08,219.48,4711.0,212.4093,212.8745,212.3511,212.7388,4711.0
2023-12-11 11:25:00,219.52,219.76,219.52,219.66,7439.0,212.7776,213.0102,212.7776,212.9133,7439.0
2023-12-11 11:30:00,219.82,219.89,219.15,219.24,10508.0,213.0684,213.1362,212.419,212.5062,10508.0
2023-12-11 11:35:00,219.24,219.6,219.01,219.56,4964.0,212.5062,212.8551,212.2833,212.8164,4964.0
2023-12-11 11:40:00,219.65,219.79,219.29,219.77,5450.0,212.9036,213.0393,212.5547,213.0199,5450.0
2023-12-11 11:45:00,219.78,219.91,219.64,219.83,7732.0,213.0296,213.1556,212.8939,213.0781,7732.0
2023-12-11 11:50:00,219.98,220.33,219.98,220.33,4002.0,213.2235,213.5627,213.2235,213.5627,4002.0
2023-12-11 11:55:00,220.28,220.48,220.27,220.4,7220.0,213.5143,213.7081,213.5046,213.6306,7220.0
2023-12-11 12:00:00,220.37,220.37,220.06,220.06,8586.0,213.6015,213.6015,213.301,213.301,8586.0
2023-12-11 12:05:00,220.03,220.52,220.03,220.45,6354.0,213.2719,213.7469,213.2719,213.679,6354.0
2023-12-11 12:10:00,220.52,220.62,220.29,220.38,6149.0,213.7469,213.8438,213.5239,213.6112,6149.0
2023-12-11 12:15:00,220.39,220.74,220.36,220.74,3952.0,213.6209,213.9601,213.5918,213.9601,3952.0
2023-12-11 12:20:00,220.76,221.08,220.76,221.08,16201.0,213.9795,214.2897,213.9795,214.2897,16201.0
2023-12-11 12:25:00,221.09,221.36,220.89,221.31,9513.0,214.2994,214.5611,214.1055,214.5126,9513.0
2023-12-11 12:30:00,221.3,221.48,221.07,221.48,15353.0,214.5029,214.6774,214.28,214.6774,15353.0
2023-12-11 12:35:00,221.48,221.55,221.32,221.37,13974.0,214.6774,214.7452,214.5223,214.5708,13974.0
2023-12-11 12:40:00,221.39,221.68,221.33,221.46,7523.0,214.5902,214.8713,214.532,214.658,7523.0
2023-12-11 12:45:00,221.5,221.65,221.38,221.38,7949.0,214.6968,214.8422,214.5805,214.5805,7949.0
2023-12-11 12:50:00,221.46,221.6,221.27,221.41,6410.0,214.658,214.7937,214.4738,214.6095,6410.0
2023-12-11 12:55:00,221.34,221.48,221.28,221.31,6278.0,214.5417,214.6774,214.4835,214.5126,6278.0
2023-12-11 13:00:00,221.23,221.26,220.81,221.26,9597.0,214.4351,214.4642,214.028,214.4642,9597.0
2023-12-11 13:05:00,221.17,221.42,221.17,221.36,4599.0,214.3769,214.6192,214.3769,214.5611,4599.0
2023-12-11 13:10:00,221.3,221.42,221.17,221.31,11427.0,214.5029,214.6192,214.3769,214.5126,11427.0
2023-12-11 13:15:00,221.29,221.58,221.29,221.58,5807.0,214.4932,214.7743,214.4932,214.7743,5807.0
2023-12-11 13:20:00,221.56,221.68,221.25,221.25,15745.0,214.7549,214.8713,214.4545,214.4545,15745.0
2023-12-11 13:25:00,221.28,221.65,221.26,221.51,8249.0,214.4835,214.8422,214.4642,214.7065,8249.0
2023-12-11 13:30:00,221.58,221.71,221.55,221.66,8223.0,214.7743,214.9003,214.7452,214.8519,8223.0
2023-12-11 13:35:00,221.66,221.7,221.41,221.42,15687.0,214.8519,214.8906,214.6095,214.6192,15687.0
2023-12-11 13:40:00,221.39,221.64,221.35,221.51,9823.0,214.5902,214.8325,214.5514,214.7065,9823.0
2023-12-11 13:45:00,221.51,221.65,221.51,221.61,17583.0,214.7065,214.8422,214.7065,214.8034,17583.0
2023-12-11 13:50:00,221.6,221.82,221.55,221.72,22781.0,214.7937,215.007,214.7452,214.91,22781.0
2023-12-11 13:55:00,221.76,221.9,221.5,221.88,10186.0,214.9488,215.0845,214.6968,215.0651,10186.0
2023-12-11 14:00:00,221.82,221.88,221.76,221.85,5896.0,215.007,215.0651,214.9488,215.036,5896.0
2023-12-11 14:05:00,221.89,221.89,221.64,221.67,5519.0,215.0748,215.0748,214.8325,214.8616,5519.0
2023-12-11 14:10:00,221.65,221.71,221.48,221.57,9132.0,214.8422,214.9003,214.6774,214.7646,9132.0
2023-12-11 14:15:00,221.58,221.67,221.12,221.13,8505.0,214.7743,214.8616,214.3285,214.3381,8505.0
2023-12-11 14:20:00,221.22,221.45,221.14,221.42,9001.0,214.4254,214.6483,214.3478,214.6192,9001.0
2023-12-11 14:25:00,221.42,221.66,221.22,221.25,9096.0,214.6192,214.8519,214.4254,214.4545,9096.0
2023-12-11 14:30:00,221.25,221.35,220.85,220.94,7074.0,214.4545,214.5514,214.0667,214.154,7074.0
2023-12-11 14:35:00,220.87,220.87,220.51,220.73,7078.0,214.0861,214.0861,213.7372,213.9504,7078.0
2023-12-11 14:40:00,220.72,220.8,220.42,220.43,11209.0,213.9407,214.0183,213.65,213.6596,11209.0
2023-12-11 14:45:00,220.43,220.74,220.41,220.71,8527.0,213.6596,213.9601,213.6403,213.931,8527.0
2023-12-11 14:50:00,220.72,220.8,220.5,220.78,11054.0,213.9407,214.0183,213.7275,213.9989,11054.0
2023-12-11 14:55:00,220.85,220.85,220.24,220.45,12477.0,214.0667,214.0667,213.4755,213.679,12477.0
2023-12-11 15:00:00,220.45,220.52,220.14,220.44,7213.0,213.679,213.7469,213.3786,213.6693,7213.0
2023-12-11 15:05:00,220.5,221.23,220.5,221.06,11379.0,213.7275,214.4351,213.7275,214.2703,11379.0
2023-12-11 15:10:00,221.07,221.16,220.57,220.94,15891.0,214.28,214.3672,213.7953,214.154,15891.0
2023-12-11 15:15:00,221.0,221.23,220.97,221.18,11145.0,214.2121,214.4351,214.1831,214.3866,11145.0
2023-12-11 15:20:00,221.18,221.18,220.93,220.97,15041.0,214.3866,214.3866,214.1443,214.1831,15041.0
2023-12-11 15:25:00,221.01,221.01,220.49,220.56,20529.0,214.2218,214.2218,213.7178,213.7857,20529.0
2023-12-11 15:30:00,220.53,220.72,220.53,220.55,19816.0,213.7566,213.9407,213.7566,213.776,19816.0
2023-12-11 15:35:00,220.57,220.63,220.43,220.58,26364.0,213.7953,213.8535,213.6596,213.805,26364.0
2023-12-11 15:40:00,220.6,221.04,220.6,220.72,25002.0,213.8244,214.2509,213.8244,213.9407,25002.0
2023-12-11 15:45:00,220.7,220.99,220.68,220.81,37084.0,213.9214,214.2024,213.902,214.028,37084.0
2023-12-11 15:50:00,220.77,220.92,220.12,220.67,61902.0,213.9892,214.1346,213.3592,213.8923,61902.0
2023-12-11 15:55:00,220.71,220.82,220.4,220.63,181460.0,213.931,214.0377,213.6306,213.8535,181460.0
2023-12-12 09:30:00,219.75,221.71,219.19,221.24,64959.0,213.9862,215.8948,213.4409,215.4371,64959.0
2023-12-12 09:35:00,221.25,221.62,220.76,221.01,29051.0,215.4468,215.8071,214.9697,215.2131,29051.0
2023-12-12 09:40:00,220.76,220.99,219.64,219.83,11287.0,214.9697,215.1936,213.8791,214.0641,11287.0
2023-12-12 09:45:00,219.89,220.73,219.49,220.19,17114.0,214.1225,214.9405,213.733,214.4146,17114.0
2023-12-12 09:50:00,220.2,220.46,219.45,219.68,16940.0,214.4244,214.6775,213.694,213.918,16940.0
2023-12-12 09:55:00,219.71,220.19,219.68,220.01,10215.0,213.9472,214.4146,213.918,214.2394,10215.0
2023-12-12 10:00:00,220.14,220.19,219.83,220.12,6172.0,214.3659,214.4146,214.0641,214.3465,6172.0
2023-12-12 10:05:00,220.1,220.45,219.94,220.33,7940.0,214.327,214.6678,214.1712,214.551,7940.0
2023-12-12 10:10:00,220.28,220.3,219.91,219.91,6423.0,214.5023,214.5217,214.142,214.142,6423.0
2023-12-12 10:15:00,219.98,220.23,219.98,220.1,5215.0,214.2101,214.4536,214.2101,214.327,5215.0
2023-12-12 10:20:00,220.18,220.39,220.13,220.25,6122.0,214.4049,214.6094,214.3562,214.4731,6122.0
2023-12-12 10:25:00,220.28,220.39,220.04,220.22,6934.0,214.5023,214.6094,214.2686,214.4438,6934.0
2023-12-12 10:30:00,220.24,220.48,220.11,220.37,6267.0,214.4633,214.697,214.3367,214.5899,6267.0
2023-12-12 10:35:00,220.37,220.69,220.22,220.61,11020.0,214.5899,214.9015,214.4438,214.8236,11020.0
2023-12-12 10:40:00,220.61,221.08,220.58,221.08,15820.0,214.8236,215.2813,214.7944,215.2813,15820.0
2023-12-12 10:45:00,221.05,221.19,220.82,220.82,10248.0,215.2521,215.3884,215.0281,215.0281,10248.0
2023-12-12 10:50:00,220.76,220.79,220.28,220.33,5108.0,214.9697,214.9989,214.5023,214.551,5108.0
2023-12-12 10:55:00,220.37,220.6,220.34,220.54,5288.0,214.5899,214.8139,214.5607,214.7555,5288.0
2023-12-12 11:00:00,220.59,220.64,220.24,220.44,6142.0,214.8041,214.8528,214.4633,214.6581,6142.0
2023-12-12 11:05:00,220.54,220.74,220.34,220.34,10636.0,214.7555,214.9502,214.5607,214.5607,10636.0
2023-12-12 11:10:00,220.46,220.46,220.25,220.43,3495.0,214.6775,214.6775,214.4731,214.6483,3495.0
2023-12-12 11:15:00,220.39,220.63,220.39,220.44,3162.0,214.6094,214.8431,214.6094,214.6581,3162.0
2023-12-12 11:20:00,220.53,220.71,220.47,220.61,4118.0,214.7457,214.921,214.6873,214.8236,4118.0
2023-12-12 11:25:00,220.59,220.59,220.36,220.51,5449.0,214.8041,214.8041,214.5802,214.7262,5449.0
2023-12-12 11:30:00,220.5,220.64,220.34,220.43,5685.0,214.7165,214.8528,214.5607,214.6483,5685.0
2023-12-12 11:35:00,220.49,220.52,220.31,220.51,6965.0,214.7068,214.736,214.5315,214.7262,6965.0
2023-12-12 11:40:00,220.46,220.46,220.3,220.45,3193.0,214.6775,214.6775,214.5217,214.6678,3193.0
2023-12-12 11:45:00,220.5,220.59,220.46,220.49,2816.0,214.7165,214.8041,214.6775,214.7068,2816.0
2023-12-12 11:50:00,220.57,220.61,220.25,220.39,7088.0,214.7847,214.8236,214.4731,214.6094,7088.0
2023-12-12 11:55:00,220.41,220.41,219.89,219.91,5308.0,214.6289,214.6289,214.1225,214.142,5308.0
2023-12-12 12:00:00,219.93,220.02,219.76,219.77,8435.0,214.1615,214.2491,213.9959,214.0056,8435.0
2023-12-12 12:05:00,219.77,219.93,219.37,219.48,13955.0,214.0056,214.1615,213.6161,213.7233,13955.0
2023-12-12 12:10:00,219.49,219.59,219.16,219.41,19733.0,213.733,213.8304,213.4116,213.6551,19733.0
2023-12-12 12:15:00,219.41,219.68,219.3,219.58,49724.0,213.6551,213.918,213.548,213.8206,49724.0
2023-12-12 12:20:00,219.62,220.07,219.62,220.02,8952.0,213.8596,214.2978,213.8596,214.2491,8952.0
2023-12-12 12:25:00,220.1,220.22,219.79,220.16,8060.0,214.327,214.4438,214.0251,214.3854,8060.0
2023-12-12 12:30:00,220.21,220.57,220.2,220.47,6203.0,214.4341,214.7847,214.4244,214.6873,6203.0
2023-12-12 12:35:00,220.42,220.42,220.09,220.14,3720.0,214.6386,214.6386,214.3173,214.3659,3720.0
2023-12-12 12:40:00,220.19,220.25,219.95,219.95,3755.0,214.4146,214.4731,214.1809,214.1809,3755.0
2023-12-12 12:45:00,220.01,220.07,219.74,219.78,3240.0,214.2394,214.2978,213.9764,214.0154,3240.0
2023-12-12 12:50:00,219.7,219.86,219.67,219.77,4529.0,213.9375,214.0933,213.9083,214.0056,4529.0
2023-12-12 12:55:00,219.7,219.89,219.67,219.89,4630.0,213.9375,214.1225,213.9083,214.1225,4630.0
2023-12-12 13:00:00,219.84,220.32,219.81,220.32,9756.0,214.0738,214.5412,214.0446,214.5412,9756.0
2023-12-12 13:05:00,220.23,220.23,219.83,219.91,4105.0,214.4536,214.4536,214.0641,214.142,4105.0
2023-12-12 13:10:00,219.95,220.04,219.84,220.01,1818.0,214.1809,214.2686,214.0738,214.2394,1818.0
2023-12-12 13:15:00,220.03,220.18,219.93,219.95,2714.0,214.2588,214.4049,214.1615,214.1809,2714.0
2023-12-12 13:20:00,219.88,219.98,219.75,219.9,2166.0,214.1128,214.2101,213.9862,214.1322,2166.0
2023-12-12 13:25:00,219.82,220.04,219.82,220.03,6650.0,214.0543,214.2686,214.0543,214.2588,6650.0
2023-12-12 13:30:00,220.01,220.26,219.9,220.01,2921.0,214.2394,214.4828,214.1322,214.2394,2921.0
2023-12-12 13:35:00,219.96,220.21,219.96,220.14,3598.0,214.1907,214.4341,214.1907,214.3659,3598.0
2023-12-12 13:40:00,220.16,220.22,220.03,220.03,3009.0,214.3854,214.4438,214.2588,214.2588,3009.0
2023-12-12 13:45:00,220.06,220.34,220.02,220.27,7680.0,214.288,214.5607,214.2491,214.4925,7680.0
2023-12-12 13:50:00,220.31,220.36,220.21,220.24,5627.0,214.5315,214.5802,214.4341,214.4633,5627.0
2023-12-12 13:55:00,220.29,220.38,220.18,220.28,4323.0,214.512,214.5996,214.4049,214.5023,4323.0
2023-12-12 14:00:00,220.21,220.3,220.15,220.18,4615.0,214.4341,214.5217,214.3757,214.4049,4615.0
2023-12-12 14:05:00,220.15,220.26,220.09,220.1,4765.0,214.3757,214.4828,214.3173,214.327,4765.0
2023-12-12 14:10:00,220.09,220.16,219.94,219.94,5928.0,214.3173,214.3854,214.1712,214.1712,5928.0
2023-12-12 14:15:00,219.93,220.02,219.87,219.94,3739.0,214.1615,214.2491,214.103,214.1712,3739.0
2023-12-12 14:20:00,219.89,220.16,219.88,220.06,6902.0,214.1225,214.3854,214.1128,214.288,6902.0
2023-12-12 14:25:00,220.12,220.12,219.88,220.0,4166.0,214.3465,214.3465,214.1128,214.2296,4166.0
2023-12-12 14:30:00,220.04,220.07,219.9,219.93,7166.0,214.2686,214.2978,214.1322,214.1615,7166.0
2023-12-12 14:35:00,220.0,220.04,219.83,219.98,5746.0,214.2296,214.2686,214.0641,214.2101,5746.0
2023-12-12 14:40:00,219.98,220.09,219.88,219.98,4458.0,214.2101,214.3173,214.1128,214.2101,4458.0
2023-12-12 14:45:00,219.99,219.99,219.89,219.95,4714.0,214.2199,214.2199,214.1225,214.1809,4714.0
2023-12-12 14:50:00,219.94,220.06,219.88,219.98,6189.0,214.1712,214.288,214.1128,214.2101,6189.0
2023-12-12 14:55:00,220.03,220.06,219.85,219.85,5500.0,214.2588,214.288,214.0835,214.0835,5500.0
2023-12-12 15:00:00,219.85,219.85,219.61,219.61,4231.0,214.0835,214.0835,213.8498,213.8498,4231.0
2023-12-12 15:05:00,219.61,219.79,219.54,219.54,4949.0,213.8498,214.0251,213.7817,213.7817,4949.0
2023-12-12 15:10:00,219.55,219.66,219.4,219.53,10111.0,213.7914,213.8985,213.6454,213.7719,10111.0
2023-12-12 15:15:00,219.55,219.62,219.36,219.41,10518.0,213.7914,213.8596,213.6064,213.6551,10518.0
2023-12-12 15:20:00,219.42,219.45,219.18,219.23,13567.0,213.6648,213.694,213.4311,213.4798,13567.0
2023-12-12 15:25:00,219.25,219.67,219.24,219.4,14060.0,213.4993,213.9083,213.4895,213.6454,14060.0
2023-12-12 15:30:00,219.47,219.55,219.29,219.45,12857.0,213.7135,213.7914,213.5382,213.694,12857.0
2023-12-12 15:35:00,219.4,219.43,219.16,219.22,15549.0,213.6454,213.6746,213.4116,213.4701,15549.0
2023-12-12 15:40:00,219.2,219.28,219.06,219.19,16856.0,213.4506,213.5285,213.3143,213.4409,16856.0
2023-12-12 15:45:00,219.18,219.2,219.02,219.14,20814.0,213.4311,213.4506,213.2753,213.3922,20814.0
2023-12-12 15:50:00,219.12,219.29,218.76,218.82,34109.0,213.3727,213.5382,213.0221,213.0806,34109.0
2023-12-12 15:55:00,218.87,219.2,218.87,219.14,112678.0,213.1293,213.4506,213.1293,213.3922,112678.0
2023-12-13 09:30:00,219.31,220.25,219.14,219.77,29810.0,213.5577,214.4731,213.3922,214.0056,29810.0
2023-12-13 09:35:00,219.78,220.24,219.65,219.72,7123.0,214.0154,214.4633,213.8888,213.957,7123.0
2023-12-13 09:40:00,219.9,220.26,219.67,220.0,6821.0,214.1322,214.4828,213.9083,214.2296,6821.0
2023-12-13 09:45:00,220.0,220.0,219.75,219.87,13207.0,214.2296,214.2296,213.9862,214.103,13207.0
2023-12-13 09:50:00,219.92,220.0,219.44,219.44,5568.0,214.1517,214.2296,213.6843,213.6843,5568.0
2023-12-13 09:55:00,219.37,219.37,218.95,219.11,3150.0,213.6161,213.6161,213.2072,213.363,3150.0
2023-12-13 10:00:00,218.95,219.08,218.75,218.94,8165.0,213.2072,213.3337,213.0124,213.1974,8165.0
2023-12-13 10:05:00,219.06,219.19,218.76,218.91,11727.0,213.3143,213.4409,213.0221,213.1682,11727.0
2023-12-13 10:10:00,218.88,219.17,218.82,218.83,10784.0,213.139,213.4214,213.0806,213.0903,10784.0
2023-12-13 10:15:00,218.63,218.77,218.28,218.62,7594.0,212.8955,213.0319,212.5547,212.8858,7594.0
2023-12-13 10:20:00,218.66,218.68,218.25,218.33,5856.0,212.9248,212.9442,212.5255,212.6034,5856.0
2023-12-13 10:25:00,218.3,218.39,218.1,218.3,5400.0,212.5742,212.6618,212.3794,212.5742,5400.0
2023-12-13 10:30:00,218.24,218.41,218.12,218.25,13621.0,212.5158,212.6813,212.3989,212.5255,13621.0
2023-12-13 10:35:00,218.25,218.51,218.17,218.3,9421.0,212.5255,212.7787,212.4476,212.5742,9421.0
2023-12-13 10:40:00,218.2,218.43,218.14,218.41,9117.0,212.4768,212.7008,212.4184,212.6813,9117.0
2023-12-13 10:45:00,218.45,219.03,218.38,218.9,21321.0,212.7203,213.2851,212.6521,213.1585,21321.0
2023-12-13 10:50:00,218.77,219.06,218.75,218.97,9066.0,213.0319,213.3143,213.0124,213.2266,9066.0
2023-12-13 10:55:00,218.93,219.44,218.9,219.21,9965.0,213.1877,213.6843,213.1585,213.4603,9965.0
2023-12-13 11:00:00,219.11,219.3,219.0,219.13,6579.0,213.363,213.548,213.2558,213.3824,6579.0
2023-12-13 11:05:00,219.06,219.06,218.62,219.02,11660.0,213.3143,213.3143,212.8858,213.2753,11660.0
2023-12-13 11:10:00,219.03,219.18,218.66,219.12,11771.0,213.2851,213.4311,212.9248,213.3727,11771.0
2023-12-13 11:15:00,219.12,219.15,218.54,218.54,5897.0,213.3727,213.4019,212.8079,212.8079,5897.0
2023-12-13 11:20:00,218.6,218.89,218.37,218.56,22590.0,212.8663,213.1487,212.6424,212.8274,22590.0
2023-12-13 11:25:00,218.56,218.79,218.3,218.65,10079.0,212.8274,213.0514,212.5742,212.915,10079.0
2023-12-13 11:30:00,218.7,218.98,218.68,218.73,6592.0,212.9637,213.2364,212.9442,212.9929,6592.0
2023-12-13 11:35:00,218.77,218.93,218.61,218.73,5441.0,213.0319,213.1877,212.8761,212.9929,5441.0
2023-12-13 11:40:00,218.61,218.76,218.6,218.71,4119.0,212.8761,213.0221,212.8663,212.9735,4119.0
2023-12-13 11:45:00,218.7,218.84,218.58,218.61,6855.0,212.9637,213.1,212.8469,212.8761,6855.0
2023-12-13 11:50:00,218.73,218.74,218.44,218.67,7092.0,212.9929,213.0027,212.7105,212.9345,7092.0
2023-12-13 11:55:00,218.62,218.62,218.44,218.59,4074.0,212.8858,212.8858,212.7105,212.8566,4074.0
2023-12-13 12:00:00,218.63,218.72,218.18,218.19,3852.0,212.8955,212.9832,212.4574,212.4671,3852.0
2023-12-13 12:05:00,218.17,218.2,218.0,218.08,6580.0,212.4476,212.4768,212.2821,212.36,6580.0
2023-12-13 12:10:00,218.0,218.15,217.71,217.97,29230.0,212.2821,212.4281,211.9997,212.2529,29230.0
2023-12-13 12:15:00,217.99,218.26,217.99,218.26,3999.0,212.2723,212.5353,212.2723,212.5353,3999.0
2023-12-13 12:20:00,218.21,218.4,218.16,218.27,6096.0,212.4866,212.6716,212.4379,212.545,6096.0
2023-12-13 12:25:00,218.29,218.41,218.25,218.34,2329.0,212.5645,212.6813,212.5255,212.6132,2329.0
2023-12-13 12:30:00,218.46,218.46,218.17,218.2,3098.0,212.73,212.73,212.4476,212.4768,3098.0
2023-12-13 12:35:00,218.12,218.24,218.06,218.24,2978.0,212.3989,212.5158,212.3405,212.5158,2978.0
2023-12-13 12:40:00,218.29,218.29,218.08,218.11,2496.0,212.5645,212.5645,212.36,212.3892,2496.0
2023-12-13 12:45:00,218.02,218.21,217.97,218.19,4289.0,212.3015,212.4866,212.2529,212.4671,4289.0
2023-12-13 12:50:00,218.2,218.36,218.15,218.2,3038.0,212.4768,212.6326,212.4281,212.4768,3038.0
2023-12-13 12:55:00,218.2,218.2,218.02,218.09,3402.0,212.4768,212.4768,212.3015,212.3697,3402.0
2023-12-13 13:00:00,218.07,218.11,217.91,218.06,2769.0,212.3502,212.3892,212.1944,212.3405,2769.0
2023-12-13 13:05:00,217.99,218.08,217.96,217.99,2438.0,212.2723,212.36,212.2431,212.2723,2438.0
2023-12-13 13:10:00,217.95,218.03,217.79,217.86,7058.0,212.2334,212.3113,212.0776,212.1457,7058.0
2023-12-13 13:15:00,217.89,217.94,217.74,217.76,5765.0,212.175,212.2236,212.0289,212.0484,5765.0
2023-12-13 13:20:00,217.81,217.81,217.66,217.79,3559.0,212.0971,212.0971,211.951,212.0776,3559.0
2023-12-13 13:25:00,217.82,217.95,217.81,217.85,2435.0,212.1068,212.2334,212.0971,212.136,2435.0
2023-12-13 13:30:00,217.86,218.02,217.78,217.85,3879.0,212.1457,212.3015,212.0678,212.136,3879.0
2023-12-13 13:35:00,217.85,217.92,217.72,217.78,2112.0,212.136,212.2042,212.0094,212.0678,2112.0
2023-12-13 13:40:00,217.7,217.74,217.53,217.6,6788.0,211.9899,212.0289,211.8244,211.8926,6788.0
2023-12-13 13:45:00,217.66,217.82,217.64,217.69,3886.0,211.951,212.1068,211.9315,211.9802,3886.0
2023-12-13 13:50:00,217.72,217.89,217.61,217.84,4109.0,212.0094,212.175,211.9023,212.1263,4109.0
2023-12-13 13:55:00,217.85,217.93,217.75,217.84,7567.0,212.136,212.2139,212.0386,212.1263,7567.0
2023-12-13 14:00:00,217.93,219.43,217.93,219.23,16043.0,212.2139,213.6746,212.2139,213.4798,16043.0
2023-12-13 14:05:00,219.3,220.07,219.29,220.07,13228.0,213.548,214.2978,213.5382,214.2978,13228.0
2023-12-13 14:10:00,220.06,220.31,219.53,219.77,12430.0,214.288,214.5315,213.7719,214.0056,12430.0
2023-12-13 14:15:00,219.89,220.31,219.65,220.26,9403.0,214.1225,214.5315,213.8888,214.4828,9403.0
2023-12-13 14:20:00,220.36,220.65,220.22,220.49,11393.0,214.5802,214.8626,214.4438,214.7068,11393.0
2023-12-13 14:25:00,220.53,220.53,220.02,220.53,7669.0,214.7457,214.7457,214.2491,214.7457,7669.0
2023-12-13 14:30:00,220.55,220.76,219.99,220.73,12074.0,214.7652,214.9697,214.2199,214.9405,12074.0
2023-12-13 14:35:00,220.8,221.64,220.73,221.59,27557.0,215.0086,215.8266,214.9405,215.7779,27557.0
2023-12-13 14:40:00,221.65,222.2,221.39,221.85,42615.0,215.8363,216.3719,215.5832,216.0311,42615.0
2023-12-13 14:45:00,221.98,222.1,221.46,221.82,13903.0,216.1577,216.2745,215.6513,216.0019,13903.0
2023-12-13 14:50:00,221.57,222.12,221.46,222.11,11516.0,215.7584,216.294,215.6513,216.2843,11516.0
2023-12-13 14:55:00,222.06,222.58,222.04,222.51,22160.0,216.2356,216.7419,216.2161,216.6738,22160.0
2023-12-13 15:00:00,222.41,222.89,222.26,222.87,9623.0,216.5764,217.0438,216.4303,217.0243,9623.0
2023-12-13 15:05:00,222.94,223.06,222.34,222.47,21776.0,217.0925,217.2094,216.5082,216.6348,21776.0
2023-12-13 15:10:00,222.4,222.4,221.51,221.51,12142.0,216.5667,216.5667,215.7,215.7,12142.0
2023-12-13 15:15:00,221.43,221.79,221.07,221.08,13892.0,215.6221,215.9727,215.2715,215.2813,13892.0
2023-12-13 15:20:00,220.96,221.31,220.32,220.32,20952.0,215.1644,215.5053,214.5412,214.5412,20952.0
2023-12-13 15:25:00,220.27,220.5,219.82,220.46,12620.0,214.4925,214.7165,214.0543,214.6775,12620.0
2023-12-13 15:30:00,220.31,220.87,220.18,220.87,9070.0,214.5315,215.0768,214.4049,215.0768,9070.0
2023-12-13 15:35:00,220.8,221.55,220.8,221.55,43614.0,215.0086,215.739,215.0086,215.739,43614.0
2023-12-13 15:40:00,221.48,221.66,221.3,221.59,15107.0,215.6708,215.8461,215.4955,215.7779,15107.0
2023-12-13 15:45:00,221.64,221.66,221.21,221.28,24150.0,215.8266,215.8461,215.4079,215.476,24150.0
2023-12-13 15:50:00,221.34,221.35,220.64,220.98,46814.0,215.5345,215.5442,214.8528,215.1839,46814.0
2023-12-13 15:55:00,220.91,221.35,220.61,221.35,182033.0,215.1157,215.5442,214.8236,215.5442,182033.0
2023-12-14 09:30:00,223.81,228.77,223.0,228.58,90169.0,217.9397,222.7696,217.1509,222.5846,90169.0
2023-12-14 09:35:00,228.45,228.45,226.28,227.54,32640.0,222.458,222.458,220.3449,221.5718,32640.0
2023-12-14 09:40:00,227.76,229.63,227.76,229.48,30904.0,221.7861,223.607,221.7861,223.461,30904.0
2023-12-14 09:45:00,229.46,230.17,228.37,228.45,83196.0,223.4415,224.1329,222.3801,222.458,83196.0
2023-12-14 09:50:00,228.24,229.32,228.1,228.79,25929.0,222.2535,223.3052,222.1172,222.7891,25929.0
2023-12-14 09:55:00,228.92,229.29,228.5,229.1,17562.0,222.9157,223.2759,222.5067,223.0909,17562.0
2023-12-14 10:00:00,229.06,229.65,228.47,229.42,38571.0,223.052,223.6265,222.4775,223.4025,38571.0
2023-12-14 10:05:00,229.42,229.42,228.36,228.75,14247.0,223.4025,223.4025,222.3703,222.7501,14247.0
2023-12-14 10:10:00,228.81,228.93,228.25,228.37,29427.0,222.8085,222.9254,222.2632,222.3801,29427.0
2023-12-14 10:15:00,228.38,228.38,227.22,227.79,18485.0,222.3898,222.3898,221.2602,221.8153,18485.0
2023-12-14 10:20:00,227.81,228.51,227.32,228.51,11797.0,221.8348,222.5164,221.3576,222.5164,11797.0
2023-12-14 10:25:00,228.48,229.22,228.29,228.88,19292.0,222.4872,223.2078,222.3022,222.8767,19292.0
2023-12-14 10:30:00,228.81,229.5,228.6,229.48,50717.0,222.8085,223.4804,222.604,223.461,50717.0
2023-12-14 10:35:00,229.5,229.56,228.67,229.15,23881.0,223.4804,223.5389,222.6722,223.1396,23881.0
2023-12-14 10:40:00,229.34,229.67,229.18,229.67,31562.0,223.3246,223.646,223.1688,223.646,31562.0
2023-12-14 10:45:00,229.69,230.18,229.62,230.18,18475.0,223.6655,224.1426,223.5973,224.1426,18475.0
2023-12-14 10:50:00,230.15,231.31,230.14,231.31,15953.0,224.1134,225.243,224.1037,225.243,15953.0
2023-12-14 10:55:00,231.21,231.67,230.78,231.59,12148.0,225.1456,225.5935,224.7269,225.5156,12148.0
2023-12-14 11:00:00,231.54,231.54,229.95,230.15,12678.0,225.4669,225.4669,223.9186,224.1134,12678.0
2023-12-14 11:05:00,230.17,230.26,229.65,229.73,11356.0,224.1329,224.2205,223.6265,223.7044,11356.0
2023-12-14 11:10:00,229.81,230.23,229.06,229.16,30305.0,223.7823,224.1913,223.052,223.1494,30305.0
2023-12-14 11:15:00,229.0,229.56,228.68,229.16,10311.0,222.9936,223.5389,222.6819,223.1494,10311.0
2023-12-14 11:20:00,229.17,229.17,228.4,228.65,50075.0,223.1591,223.1591,222.4093,222.6527,50075.0
2023-12-14 11:25:00,228.63,228.95,228.32,228.95,17644.0,222.6333,222.9449,222.3314,222.9449,17644.0
2023-12-14 11:30:00,229.05,229.21,228.78,228.8,11385.0,223.0422,223.198,222.7793,222.7988,11385.0
2023-12-14 11:35:00,228.8,228.96,228.13,228.33,11155.0,222.7988,222.9546,222.1464,222.3411,11155.0
2023-12-14 11:40:00,228.4,229.09,228.4,229.03,8957.0,222.4093,223.0812,222.4093,223.0228,8957.0
2023-12-14 11:45:00,229.03,229.36,228.94,229.04,8737.0,223.0228,223.3441,222.9351,223.0325,8737.0
2023-12-14 11:50:00,229.1,229.5,229.1,229.44,6551.0,223.0909,223.4804,223.0909,223.422,6551.0
2023-12-14 11:55:00,229.45,229.69,229.37,229.58,3338.0,223.4318,223.6655,223.3538,223.5583,3338.0
2023-12-14 12:00:00,229.58,229.74,229.29,229.63,10495.0,223.5583,223.7141,223.2759,223.607,10495.0
2023-12-14 12:05:00,229.71,229.91,229.51,229.81,5451.0,223.6849,223.8797,223.4902,223.7823,5451.0
2023-12-14 12:10:00,229.9,230.22,229.81,230.09,6894.0,223.8699,224.1816,223.7823,224.055,6894.0
2023-12-14 12:15:00,230.11,230.29,229.95,229.95,6677.0,224.0744,224.2497,223.9186,223.9186,6677.0
2023-12-14 12:20:00,230.06,230.25,229.75,229.88,6560.0,224.0258,224.2108,223.7239,223.8505,6560.0
2023-12-14 12:25:00,229.97,230.16,229.96,230.16,4724.0,223.9381,224.1231,223.9284,224.1231,4724.0
2023-12-14 12:30:00,230.18,230.42,230.1,230.35,7195.0,224.1426,224.3763,224.0647,224.3081,7195.0
2023-12-14 12:35:00,230.37,230.49,230.21,230.39,8685.0,224.3276,224.4445,224.1718,224.3471,8685.0
2023-12-14 12:40:00,230.39,230.94,230.35,230.94,8367.0,224.3471,224.8827,224.3081,224.8827,8367.0
2023-12-14 12:45:00,231.0,231.31,230.95,231.16,11678.0,224.9411,225.243,224.8924,225.0969,11678.0
2023-12-14 12:50:00,231.21,231.34,230.81,230.91,10293.0,225.1456,225.2722,224.7561,224.8535,10293.0
2023-12-14 12:55:00,230.86,230.86,230.02,230.17,6523.0,224.8048,224.8048,223.9868,224.1329,6523.0
2023-12-14 13:00:00,230.09,230.09,229.62,230.0,9310.0,224.055,224.055,223.5973,223.9673,9310.0
2023-12-14 13:05:00,230.0,230.34,229.88,230.11,4650.0,223.9673,224.2984,223.8505,224.0744,4650.0
2023-12-14 13:10:00,230.16,230.47,230.04,230.42,19308.0,224.1231,224.425,224.0063,224.3763,19308.0
2023-12-14 13:15:00,230.42,230.69,230.34,230.59,11404.0,224.3763,224.6392,224.2984,224.5418,11404.0
2023-12-14 13:20:00,230.61,230.76,230.44,230.59,13470.0,224.5613,224.7074,224.3958,224.5418,13470.0
2023-12-14 13:25:00,230.48,230.55,230.04,230.13,12312.0,224.4347,224.5029,224.0063,224.0939,12312.0
2023-12-14 13:30:00,229.94,230.59,229.94,230.54,20871.0,223.9089,224.5418,223.9089,224.4932,20871.0
2023-12-14 13:35:00,230.54,230.9,230.42,230.88,12864.0,224.4932,224.8437,224.3763,224.8242,12864.0
2023-12-14 13:40:00,231.04,231.36,230.98,231.21,6232.0,224.98,225.2917,224.9216,225.1456,6232.0
2023-12-14 13:45:00,231.28,231.31,230.69,230.69,8948.0,225.2138,225.243,224.6392,224.6392,8948.0
2023-12-14 13:50:00,230.62,230.62,229.33,229.7,12473.0,224.5711,224.5711,223.3149,223.6752,12473.0
2023-12-14 13:55:00,229.87,230.38,229.84,230.35,10340.0,223.8407,224.3374,223.8115,224.3081,10340.0
2023-12-14 14:00:00,230.36,230.8,230.36,230.68,4449.0,224.3179,224.7463,224.3179,224.6295,4449.0
2023-12-14 14:05:00,230.73,230.9,230.34,230.36,52764.0,224.6782,224.8437,224.2984,224.3179,52764.0
2023-12-14 14:10:00,230.43,230.8,230.26,230.68,5479.0,224.386,224.7463,224.2205,224.6295,5479.0
2023-12-14 14:15:00,230.58,231.14,230.58,231.13,21854.0,224.5321,225.0774,224.5321,225.0677,21854.0
2023-12-14 14:20:00,231.15,231.25,230.84,231.14,10618.0,225.0872,225.1845,224.7853,225.0774,10618.0
2023-12-14 14:25:00,231.14,231.32,231.05,231.18,8983.0,225.0774,225.2527,224.9898,225.1164,8983.0
2023-12-14 14:30:00,231.28,231.64,230.76,231.63,31001.0,225.2138,225.5643,224.7074,225.5546,31001.0
2023-12-14 14:35:00,231.64,231.89,231.4,231.43,14415.0,225.5643,225.8078,225.3306,225.3598,14415.0
2023-12-14 14:40:00,231.39,231.8,231.14,231.63,25347.0,225.3209,225.7201,225.0774,225.5546,25347.0
2023-12-14 14:45:00,231.54,231.8,231.45,231.68,8060.0,225.4669,225.7201,225.3793,225.6033,8060.0
2023-12-14 14:50:00,231.75,231.96,231.68,231.89,5647.0,225.6714,225.8759,225.6033,225.8078,5647.0
2023-12-14 14:55:00,231.94,232.42,231.93,232.41,15491.0,225.8564,226.3239,225.8467,226.3141,15491.0
2023-12-14 15:00:00,232.42,232.45,232.1,232.11,25394.0,226.3239,226.3531,226.0122,226.022,25394.0
2023-12-14 15:05:00,232.07,232.37,231.93,232.17,19867.0,225.983,226.2752,225.8467,226.0804,19867.0
2023-12-14 15:10:00,232.17,232.55,232.02,232.43,14929.0,226.0804,226.4504,225.9343,226.3336,14929.0
2023-12-14 15:15:00,232.43,232.62,232.25,232.52,20455.0,226.3336,226.5186,226.1583,226.4212,20455.0
2023-12-14 15:20:00,232.51,232.51,232.11,232.27,16322.0,226.4115,226.4115,226.022,226.1778,16322.0
2023-12-14 15:25:00,232.26,232.28,231.92,231.92,12717.0,226.168,226.1875,225.837,225.837,12717.0
2023-12-14 15:30:00,232.03,232.56,231.96,232.5,15255.0,225.9441,226.4602,225.8759,226.4018,15255.0
2023-12-14 15:35:00,232.49,232.8,232.37,232.51,15139.0,226.392,226.6939,226.2752,226.4115,15139.0
2023-12-14 15:40:00,232.56,232.79,232.41,232.52,20868.0,226.4602,226.6841,226.3141,226.4212,20868.0
2023-12-14 15:45:00,232.49,232.66,232.17,232.38,36424.0,226.392,226.5576,226.0804,226.2849,36424.0
2023-12-14 15:50:00,232.46,233.2,232.46,233.2,68614.0,226.3628,227.0834,226.3628,227.0834,68614.0
2023-12-14 15:55:00,233.01,233.25,232.6,232.7,119808.0,226.8984,227.1321,226.4991,226.5965,119808.0
2023-12-15 09:30:00,236.2,237.97,234.58,236.54,504962.0,230.0047,231.7283,228.4272,230.3358,504962.0
2023-12-15 09:35:00,236.11,236.11,234.01,235.0,9806.0,229.9171,229.9171,227.8721,228.8362,9806.0
2023-12-15 09:40:00,235.28,235.28,233.8,234.58,18509.0,229.1088,229.1088,227.6677,228.4272,18509.0
2023-12-15 09:45:00,234.58,234.84,233.73,234.16,24156.0,228.4272,228.6804,227.5995,228.0182,24156.0
2023-12-15 09:50:00,234.17,235.35,233.67,234.79,30224.0,228.0279,229.177,227.5411,228.6317,30224.0
2023-12-15 09:55:00,234.91,235.48,234.13,235.18,17316.0,228.7485,229.3036,227.989,229.0115,17316.0
2023-12-15 10:00:00,235.36,235.96,235.27,235.6,11996.0,229.1867,229.771,229.0991,229.4204,11996.0
2023-12-15 10:05:00,235.66,236.03,235.57,235.93,13318.0,229.4789,229.8392,229.3912,229.7418,13318.0
2023-12-15 10:10:00,235.91,235.91,235.16,235.27,12787.0,229.7223,229.7223,228.992,229.0991,12787.0
2023-12-15 10:15:00,235.27,235.78,235.09,235.38,32905.0,229.0991,229.5957,228.9238,229.2062,32905.0
2023-12-15 10:20:00,235.61,235.76,235.41,235.5,14308.0,229.4302,229.5762,229.2354,229.3231,14308.0
2023-12-15 10:25:00,235.61,236.2,235.6,235.82,10283.0,229.4302,230.0047,229.4204,229.6347,10283.0
2023-12-15 10:30:00,235.88,235.88,235.32,235.69,20434.0,229.6931,229.6931,229.1478,229.5081,20434.0
2023-12-15 10:35:00,235.83,236.0,235.37,235.7,14305.0,229.6444,229.81,229.1965,229.5178,14305.0
2023-12-15 10:40:00,235.91,236.18,235.8,235.91,11959.0,229.7223,229.9852,229.6152,229.7223,11959.0
2023-12-15 10:45:00,235.84,236.31,235.81,236.14,5950.0,229.6541,230.1118,229.6249,229.9463,5950.0
2023-12-15 10:50:00,236.14,236.73,236.12,236.6,8628.0,229.9463,230.5208,229.9268,230.3942,8628.0
2023-12-15 10:55:00,236.61,236.85,236.27,236.27,14763.0,230.404,230.6377,230.0729,230.0729,14763.0
2023-12-15 11:00:00,236.28,237.43,236.27,237.19,24045.0,230.0826,231.2024,230.0729,230.9687,24045.0
2023-12-15 11:05:00,237.2,237.77,237.13,237.53,93614.0,230.9785,231.5335,230.9103,231.2998,93614.0
2023-12-15 11:10:00,237.69,237.78,237.15,237.27,16393.0,231.4556,231.5433,230.9298,231.0466,16393.0
2023-12-15 11:15:00,237.31,237.33,236.89,237.05,7873.0,231.0856,231.1051,230.6766,230.8324,7873.0
2023-12-15 11:20:00,237.11,237.29,236.97,237.27,6103.0,230.8908,231.0661,230.7545,231.0466,6103.0
2023-12-15 11:25:00,237.2,237.98,237.14,237.97,22882.0,230.9785,231.738,230.92,231.7283,22882.0
2023-12-15 11:30:00,237.92,238.27,237.75,237.97,51315.0,231.6796,232.0204,231.514,231.7283,51315.0
2023-12-15 11:35:00,238.1,238.27,237.88,237.92,13358.0,231.8549,232.0204,231.6406,231.6796,13358.0
2023-12-15 11:40:00,237.92,237.96,237.26,237.5,10243.0,231.6796,231.7185,231.0369,231.2706,10243.0
2023-12-15 11:45:00,237.45,237.5,237.17,237.21,10267.0,231.2219,231.2706,230.9493,230.9882,10267.0
2023-12-15 11:50:00,237.17,237.39,236.96,237.09,4397.0,230.9493,231.1635,230.7448,230.8714,4397.0
2023-12-15 11:55:00,236.98,237.24,236.93,237.08,8696.0,230.7642,231.0174,230.7156,230.8616,8696.0
2023-12-15 12:00:00,237.23,237.33,236.7,236.79,8057.0,231.0077,231.1051,230.4916,230.5792,8057.0
2023-12-15 12:05:00,236.84,236.97,236.73,236.75,3639.0,230.6279,230.7545,230.5208,230.5403,3639.0
2023-12-15 12:10:00,236.75,236.97,236.39,236.4,6020.0,230.5403,230.7545,230.1897,230.1995,6020.0
2023-12-15 12:15:00,236.49,236.68,236.38,236.58,9500.0,230.2871,230.4721,230.18,230.3747,9500.0
2023-12-15 12:20:00,236.57,236.8,236.37,236.8,9418.0,230.365,230.589,230.1702,230.589,9418.0
2023-12-15 12:25:00,236.81,236.94,236.64,236.75,2943.0,230.5987,230.7253,230.4332,230.5403,2943.0
2023-12-15 12:30:00,236.77,236.8,236.49,236.74,10414.0,230.5598,230.589,230.2871,230.5305,10414.0
2023-12-15 12:35:00,236.69,236.69,236.23,236.41,9309.0,230.4819,230.4819,230.0339,230.2092,9309.0
2023-12-15 12:40:00,236.42,236.53,236.32,236.48,4486.0,230.2189,230.326,230.1216,230.2774,4486.0
2023-12-15 12:45:00,236.48,236.53,235.67,235.84,46067.0,230.2774,230.326,229.4886,229.6541,46067.0
2023-12-15 12:50:00,235.84,235.89,235.5,235.5,7146.0,229.6541,229.7028,229.3231,229.3231,7146.0
2023-12-15 12:55:00,235.34,235.5,235.02,235.18,5912.0,229.1673,229.3231,228.8557,229.0115,5912.0
2023-12-15 13:00:00,235.11,235.2,234.91,235.15,4607.0,228.9433,229.0309,228.7485,228.9822,4607.0
2023-12-15 13:05:00,235.17,235.33,235.08,235.12,4280.0,229.0017,229.1575,228.9141,228.953,4280.0
2023-12-15 13:10:00,235.16,235.38,235.0,235.3,2758.0,228.992,229.2062,228.8362,229.1283,2758.0
2023-12-15 13:15:00,235.36,235.72,235.35,235.72,9105.0,229.1867,229.5373,229.177,229.5373,9105.0
2023-12-15 13:20:00,235.72,236.15,235.53,236.15,5478.0,229.5373,229.956,229.3523,229.956,5478.0
2023-12-15 13:25:00,236.21,236.32,236.04,236.15,5106.0,230.0144,230.1216,229.8489,229.956,5106.0
2023-12-15 13:30:00,236.15,236.39,236.02,236.22,20051.0,229.956,230.1897,229.8294,230.0242,20051.0
2023-12-15 13:35:00,236.19,236.19,235.57,235.76,14704.0,229.995,229.995,229.3912,229.5762,14704.0
2023-12-15 13:40:00,235.62,235.64,234.61,234.61,12578.0,229.4399,229.4594,228.4564,228.4564,12578.0
2023-12-15 13:45:00,234.49,234.86,234.04,234.7,7762.0,228.3396,228.6999,227.9014,228.544,7762.0
2023-12-15 13:50:00,234.96,235.34,234.66,234.8,4105.0,228.7972,229.1673,228.5051,228.6414,4105.0
2023-12-15 13:55:00,234.79,234.8,234.43,234.48,5543.0,228.6317,228.6414,228.2811,228.3298,5543.0
2023-12-15 14:00:00,234.53,234.97,234.47,234.84,3483.0,228.3785,228.807,228.3201,228.6804,3483.0
2023-12-15 14:05:00,234.7,234.93,234.55,234.84,2655.0,228.544,228.768,228.398,228.6804,2655.0
2023-12-15 14:10:00,234.7,235.01,234.66,234.88,2592.0,228.544,228.8459,228.5051,228.7193,2592.0
2023-12-15 14:15:00,234.99,235.14,234.97,235.05,2622.0,228.8264,228.9725,228.807,228.8849,2622.0
2023-12-15 14:20:00,235.1,235.18,234.56,234.56,4028.0,228.9336,229.0115,228.4077,228.4077,4028.0
2023-12-15 14:25:00,234.47,234.65,234.15,234.15,4632.0,228.3201,228.4954,228.0085,228.0085,4632.0
2023-12-15 14:30:00,234.13,234.6,234.13,234.55,38773.0,227.989,228.4467,227.989,228.398,38773.0
2023-12-15 14:35:00,234.57,234.63,234.36,234.36,3606.0,228.4175,228.4759,228.213,228.213,3606.0
2023-12-15 14:40:00,234.46,234.51,234.19,234.47,4163.0,228.3103,228.359,228.0474,228.3201,4163.0
2023-12-15 14:45:00,234.42,234.63,234.21,234.22,6465.0,228.2714,228.4759,228.0669,228.0766,6465.0
2023-12-15 14:50:00,234.23,234.47,234.22,234.33,12051.0,228.0864,228.3201,228.0766,228.1838,12051.0
2023-12-15 14:55:00,234.35,234.35,234.06,234.23,8616.0,228.2032,228.2032,227.9208,228.0864,8616.0
2023-12-15 15:00:00,234.3,234.6,234.2,234.42,6342.0,228.1545,228.4467,228.0572,228.2714,6342.0
2023-12-15 15:05:00,234.41,234.41,233.71,233.71,11069.0,228.2617,228.2617,227.58,227.58,11069.0
2023-12-15 15:10:00,233.86,234.0,233.71,233.76,6154.0,227.7261,227.8624,227.58,227.6287,6154.0
2023-12-15 15:15:00,233.69,233.87,233.56,233.63,12583.0,227.5605,227.7358,227.4339,227.5021,12583.0
2023-12-15 15:20:00,233.62,233.78,233.57,233.75,9598.0,227.4924,227.6482,227.4437,227.619,9598.0
2023-12-15 15:25:00,233.73,233.91,233.69,233.84,10132.0,227.5995,227.7748,227.5605,227.7066,10132.0
2023-12-15 15:30:00,233.82,234.01,233.82,233.89,13698.0,227.6871,227.8721,227.6871,227.7553,13698.0
2023-12-15 15:35:00,233.89,233.9,233.56,233.59,12325.0,227.7553,227.765,227.4339,227.4632,12325.0
2023-12-15 15:40:00,233.58,233.7,233.43,233.51,16370.0,227.4534,227.5703,227.3074,227.3853,16370.0
2023-12-15 15:45:00,233.52,233.82,233.5,233.82,14042.0,227.395,227.6871,227.3755,227.6871,14042.0
2023-12-15 15:50:00,233.93,234.36,233.28,233.83,61074.0,227.7942,228.213,227.1613,227.6969,61074.0
2023-12-15 15:55:00,233.83,233.83,232.8,232.92,103465.0,227.6969,227.6969,226.6939,226.8107,103465.0
2023-12-18 09:30:00,233.45,233.86,231.36,231.5,33874.0,227.3268,227.7261,225.2917,225.428,33874.0
2023-12-18 09:35:00,231.5,232.85,230.86,230.93,12804.0,225.428,226.7426,224.8048,224.8729,12804.0
2023-12-18 09:40:00,230.93,231.43,230.15,230.67,16221.0,224.8729,225.3598,224.1134,224.6198,16221.0
2023-12-18 09:45:00,230.88,231.42,229.77,229.77,17829.0,224.8242,225.3501,223.7434,223.7434,17829.0
2023-12-18 09:50:00,229.73,229.79,229.02,229.3,37093.0,223.7044,223.7628,223.013,223.2857,37093.0
2023-12-18 09:55:00,229.21,229.43,228.53,229.32,36544.0,223.198,223.4123,222.5359,223.3052,36544.0
2023-12-18 10:00:00,229.43,230.05,228.95,229.98,45397.0,223.4123,224.016,222.9449,223.9478,45397.0
2023-12-18 10:05:00,229.82,229.98,229.42,229.91,9765.0,223.792,223.9478,223.4025,223.8797,9765.0
2023-12-18 10:10:00,229.93,230.06,229.13,229.32,12005.0,223.8992,224.0258,223.1201,223.3052,12005.0
2023-12-18 10:15:00,229.43,229.71,229.13,229.54,10721.0,223.4123,223.6849,223.1201,223.5194,10721.0
2023-12-18 10:20:00,229.35,229.57,229.06,229.25,11021.0,223.3344,223.5486,223.052,223.237,11021.0
2023-12-18 10:25:00,229.29,229.37,229.11,229.18,5233.0,223.2759,223.3538,223.1007,223.1688,5233.0
2023-12-18 10:30:00,229.27,229.28,228.94,228.99,13376.0,223.2565,223.2662,222.9351,222.9838,13376.0
2023-12-18 10:35:00,228.92,228.94,228.2,228.3,17202.0,222.9157,222.9351,222.2145,222.3119,17202.0
2023-12-18 10:40:00,228.28,228.93,228.27,228.92,15844.0,222.2924,222.9254,222.2827,222.9157,15844.0
2023-12-18 10:45:00,228.98,228.98,228.34,228.42,22719.0,222.9741,222.9741,222.3509,222.4288,22719.0
2023-12-18 10:50:00,228.32,228.44,228.14,228.27,20595.0,222.3314,222.4482,222.1561,222.2827,20595.0
2023-12-18 10:55:00,228.32,228.36,227.89,228.02,37890.0,222.3314,222.3703,221.9127,222.0393,37890.0
2023-12-18 11:00:00,227.94,228.17,227.33,227.33,22328.0,221.9614,222.1853,221.3674,221.3674,22328.0
2023-12-18 11:05:00,227.42,228.07,227.27,228.06,9261.0,221.455,222.0879,221.3089,222.0782,9261.0
2023-12-18 11:10:00,228.07,228.78,227.99,228.32,16161.0,222.0879,222.7793,222.01,222.3314,16161.0
2023-12-18 11:15:00,228.41,228.85,228.38,228.67,10187.0,222.419,222.8475,222.3898,222.6722,10187.0
2023-12-18 11:20:00,228.66,228.81,228.28,228.65,5505.0,222.6625,222.8085,222.2924,222.6527,5505.0
2023-12-18 11:25:00,228.6,228.67,228.38,228.46,13212.0,222.604,222.6722,222.3898,222.4677,13212.0
2023-12-18 11:30:00,228.47,228.56,228.22,228.5,19969.0,222.4775,222.5651,222.234,222.5067,19969.0
2023-12-18 11:35:00,228.5,228.58,228.2,228.55,8807.0,222.5067,222.5846,222.2145,222.5554,8807.0
2023-12-18 11:40:00,228.5,228.77,228.39,228.61,15671.0,222.5067,222.7696,222.3996,222.6138,15671.0
2023-12-18 11:45:00,228.6,228.61,228.37,228.38,6861.0,222.604,222.6138,222.3801,222.3898,6861.0
2023-12-18 11:50:00,228.32,228.45,228.09,228.21,34766.0,222.3314,222.458,222.1074,222.2243,34766.0
2023-12-18 11:55:00,228.27,228.51,228.17,228.22,10808.0,222.2827,222.5164,222.1853,222.234,10808.0
2023-12-18 12:00:00,228.3,228.53,228.13,228.28,30933.0,222.3119,222.5359,222.1464,222.2924,30933.0
2023-12-18 12:05:00,228.33,228.51,228.26,228.42,3491.0,222.3411,222.5164,222.273,222.4288,3491.0
2023-12-18 12:10:00,228.39,228.63,228.39,228.46,14861.0,222.3996,222.6333,222.3996,222.4677,14861.0
2023-12-18 12:15:00,228.53,228.71,228.49,228.64,16075.0,222.5359,222.7112,222.4969,222.643,16075.0
2023-12-18 12:20:00,228.65,228.84,228.61,228.63,10231.0,222.6527,222.8378,222.6138,222.6333,10231.0
2023-12-18 12:25:00,228.58,228.82,228.52,228.73,4295.0,222.5846,222.8183,222.5261,222.7306,4295.0
2023-12-18 12:30:00,228.76,229.42,228.76,229.41,7738.0,222.7598,223.4025,222.7598,223.3928,7738.0
2023-12-18 12:35:00,229.44,229.7,229.27,229.56,12814.0,223.422,223.6752,223.2565,223.5389,12814.0
2023-12-18 12:40:00,229.57,229.76,229.43,229.58,9126.0,223.5486,223.7336,223.4123,223.5583,9126.0
2023-12-18 12:45:00,229.57,229.69,229.28,229.3,8151.0,223.5486,223.6655,223.2662,223.2857,8151.0
2023-12-18 12:50:00,229.29,229.29,228.84,228.96,6459.0,223.2759,223.2759,222.8378,222.9546,6459.0
2023-12-18 12:55:00,228.9,229.04,228.9,228.98,1587.0,222.8962,223.0325,222.8962,222.9741,1587.0
2023-12-18 13:00:00,228.97,228.97,228.35,228.56,16187.0,222.9643,222.9643,222.3606,222.5651,16187.0
2023-12-18 13:05:00,228.46,228.72,228.37,228.69,10361.0,222.4677,222.7209,222.3801,222.6917,10361.0
2023-12-18 13:10:00,228.67,228.67,228.43,228.48,4182.0,222.6722,222.6722,222.4385,222.4872,4182.0
2023-12-18 13:15:00,228.47,228.53,228.2,228.36,7292.0,222.4775,222.5359,222.2145,222.3703,7292.0
2023-12-18 13:20:00,228.41,228.69,228.4,228.49,5271.0,222.419,222.6917,222.4093,222.4969,5271.0
2023-12-18 13:25:00,228.48,228.57,228.43,228.51,3769.0,222.4872,222.5748,222.4385,222.5164,3769.0
2023-12-18 13:30:00,228.54,228.66,228.5,228.55,2943.0,222.5456,222.6625,222.5067,222.5554,2943.0
2023-12-18 13:35:00,228.62,228.67,228.52,228.58,2574.0,222.6235,222.6722,222.5261,222.5846,2574.0
2023-12-18 13:40:00,228.58,228.64,228.18,228.18,21379.0,222.5846,222.643,222.1951,222.1951,21379.0
2023-12-18 13:45:00,228.14,228.4,228.14,228.36,6892.0,222.1561,222.4093,222.1561,222.3703,6892.0
2023-12-18 13:50:00,228.38,228.68,228.32,228.65,4665.0,222.3898,222.6819,222.3314,222.6527,4665.0
2023-12-18 13:55:00,228.64,228.78,228.59,228.78,3424.0,222.643,222.7793,222.5943,222.7793,3424.0
2023-12-18 14:00:00,228.76,229.03,228.76,228.98,5076.0,222.7598,223.0228,222.7598,222.9741,5076.0
2023-12-18 14:05:00,228.98,229.06,228.86,228.98,6155.0,222.9741,223.052,222.8572,222.9741,6155.0
2023-12-18 14:10:00,228.95,229.22,228.93,229.16,5189.0,222.9449,223.2078,222.9254,223.1494,5189.0
2023-12-18 14:15:00,229.24,229.41,229.17,229.27,7336.0,223.2273,223.3928,223.1591,223.2565,7336.0
2023-12-18 14:20:00,229.27,229.89,229.26,229.73,5615.0,223.2565,223.8602,223.2467,223.7044,5615.0
2023-12-18 14:25:00,229.66,229.8,229.36,229.37,6800.0,223.6362,223.7726,223.3441,223.3538,6800.0
2023-12-18 14:30:00,229.4,229.41,229.2,229.36,10031.0,223.3831,223.3928,223.1883,223.3441,10031.0
2023-12-18 14:35:00,229.37,229.9,229.33,229.59,6620.0,223.3538,223.8699,223.3149,223.5681,6620.0
2023-12-18 14:40:00,229.62,229.93,229.6,229.91,3439.0,223.5973,223.8992,223.5778,223.8797,3439.0
2023-12-18 14:45:00,229.86,229.9,229.47,229.47,14602.0,223.831,223.8699,223.4512,223.4512,14602.0
2023-12-18 14:50:00,229.48,229.58,229.46,229.51,6587.0,223.461,223.5583,223.4415,223.4902,6587.0
2023-12-18 14:55:00,229.48,229.54,229.32,229.36,6036.0,223.461,223.5194,223.3052,223.3441,6036.0
2023-12-18 15:00:00,229.33,229.57,229.17,229.57,8095.0,223.3149,223.5486,223.1591,223.5486,8095.0
2023-12-18 15:05:00,229.58,229.82,229.58,229.67,8036.0,223.5583,223.792,223.5583,223.646,8036.0
2023-12-18 15:10:00,229.65,229.71,229.42,229.71,16356.0,223.6265,223.6849,223.4025,223.6849,16356.0
2023-12-18 15:15:00,229.69,229.84,229.63,229.79,4487.0,223.6655,223.8115,223.607,223.7628,4487.0
2023-12-18 15:20:00,229.76,229.87,229.58,229.59,6394.0,223.7336,223.8407,223.5583,223.5681,6394.0
2023-12-18 15:25:00,229.55,229.55,229.17,229.17,12542.0,223.5291,223.5291,223.1591,223.1591,12542.0
2023-12-18 15:30:00,229.11,229.23,228.98,229.13,16259.0,223.1007,223.2175,222.9741,223.1201,16259.0
2023-12-18 15:35:00,229.1,229.29,229.0,229.23,13430.0,223.0909,223.2759,222.9936,223.2175,13430.0
2023-12-18 15:40:00,229.2,229.36,229.13,229.34,15629.0,223.1883,223.3441,223.1201,223.3246,15629.0
2023-12-18 15:45:00,229.35,229.61,229.27,229.6,14280.0,223.3344,223.5876,223.2565,223.5778,14280.0
2023-12-18 15:50:00,229.58,229.67,229.02,229.42,58515.0,223.5583,223.646,223.013,223.4025,58515.0
2023-12-18 15:55:00,229.33,229.48,229.1,229.32,112537.0,223.3149,223.461,223.0909,223.3052,112537.0
2023-12-19 09:30:00,230.46,230.83,229.93,230.64,18260.0,224.4153,224.7756,223.8992,224.5905,18260.0
2023-12-19 09:35:00,230.84,231.28,230.19,230.2,5327.0,224.7853,225.2138,224.1523,224.1621,5327.0
2023-12-19 09:40:00,230.0,231.25,229.89,230.66,11343.0,223.9673,225.1845,223.8602,224.61,11343.0
2023-12-19 09:45:00,230.26,230.62,229.73,230.09,10725.0,224.2205,224.5711,223.7044,224.055,10725.0
2023-12-19 09:50:00,230.1,230.1,229.47,229.71,6421.0,224.0647,224.0647,223.4512,223.6849,6421.0
2023-12-19 09:55:00,229.7,230.45,229.67,230.17,6352.0,223.6752,224.4055,223.646,224.1329,6352.0
2023-12-19 10:00:00,230.09,230.16,229.45,229.64,13979.0,224.055,224.1231,223.4318,223.6168,13979.0
2023-12-19 10:05:00,229.55,229.6,228.95,229.08,14678.0,223.5291,223.5778,222.9449,223.0715,14678.0
2023-12-19 10:10:00,229.15,229.6,229.14,229.3,4938.0,223.1396,223.5778,223.1299,223.2857,4938.0
2023-12-19 10:15:00,229.23,229.53,229.07,229.35,6371.0,223.2175,223.5097,223.0617,223.3344,6371.0
2023-12-19 10:20:00,229.31,229.45,229.01,229.31,5414.0,223.2954,223.4318,223.0033,223.2954,5414.0
2023-12-19 10:25:00,229.27,229.69,229.14,229.14,5095.0,223.2565,223.6655,223.1299,223.1299,5095.0
2023-12-19 10:30:00,229.24,229.5,229.03,229.42,10248.0,223.2273,223.4804,223.0228,223.4025,10248.0
2023-12-19 10:35:00,229.33,229.77,229.2,229.4,9461.0,223.3149,223.7434,223.1883,223.3831,9461.0
2023-12-19 10:40:00,229.33,229.57,229.08,229.44,10429.0,223.3149,223.5486,223.0715,223.422,10429.0
2023-12-19 10:45:00,229.53,229.73,229.17,229.57,7674.0,223.5097,223.7044,223.1591,223.5486,7674.0
2023-12-19 10:50:00,229.5,229.8,229.41,229.68,4521.0,223.4804,223.7726,223.3928,223.6557,4521.0
2023-12-19 10:55:00,229.68,229.68,229.42,229.42,3326.0,223.6557,223.6557,223.4025,223.4025,3326.0
2023-12-19 11:00:00,229.48,230.02,229.44,229.92,7163.0,223.461,223.9868,223.422,223.8894,7163.0
2023-12-19 11:05:00,229.91,229.97,229.67,229.97,4516.0,223.8797,223.9381,223.646,223.9381,4516.0
2023-12-19 11:10:00,229.84,229.92,229.62,229.8,5304.0,223.8115,223.8894,223.5973,223.7726,5304.0
2023-12-19 11:15:00,229.74,230.03,229.64,229.69,5272.0,223.7141,223.9965,223.6168,223.6655,5272.0
2023-12-19 11:20:00,229.57,229.63,229.29,229.48,16027.0,223.5486,223.607,223.2759,223.461,16027.0
2023-12-19 11:25:00,229.45,229.45,229.03,229.04,24583.0,223.4318,223.4318,223.0228,223.0325,24583.0
2023-12-19 11:30:00,229.04,229.05,228.62,228.71,7455.0,223.0325,223.0422,222.6235,222.7112,7455.0
2023-12-19 11:35:00,228.68,228.92,228.61,228.86,3345.0,222.6819,222.9157,222.6138,222.8572,3345.0
2023-12-19 11:40:00,228.99,229.19,228.91,229.19,3780.0,222.9838,223.1786,222.9059,223.1786,3780.0
2023-12-19 11:45:00,229.11,229.2,229.04,229.07,5054.0,223.1007,223.1883,223.0325,223.0617,5054.0
2023-12-19 11:50:00,229.0,229.16,228.77,229.15,3474.0,222.9936,223.1494,222.7696,223.1396,3474.0
2023-12-19 11:55:00,229.09,229.15,228.82,229.05,12868.0,223.0812,223.1396,222.8183,223.0422,12868.0
2023-12-19 12:00:00,228.96,229.04,228.75,228.83,5131.0,222.9546,223.0325,222.7501,222.828,5131.0
2023-12-19 12:05:00,228.8,229.33,228.79,229.05,5418.0,222.7988,223.3149,222.7891,223.0422,5418.0
2023-12-19 12:10:00,229.1,229.1,228.94,229.07,2959.0,223.0909,223.0909,222.9351,223.0617,2959.0
2023-12-19 12:15:00,229.23,229.35,229.21,229.25,14873.0,223.2175,223.3344,223.198,223.237,14873.0
2023-12-19 12:20:00,229.27,229.34,229.07,229.25,13031.0,223.2565,223.3246,223.0617,223.237,13031.0
2023-12-19 12:25:00,229.19,229.54,229.19,229.46,23568.0,223.1786,223.5194,223.1786,223.4415,23568.0
2023-12-19 12:30:00,229.41,229.78,229.36,229.76,3617.0,223.3928,223.7531,223.3441,223.7336,3617.0
2023-12-19 12:35:00,229.76,229.98,229.63,229.91,4588.0,223.7336,223.9478,223.607,223.8797,4588.0
2023-12-19 12:40:00,229.91,230.06,229.87,229.96,2862.0,223.8797,224.0258,223.8407,223.9284,2862.0
2023-12-19 12:45:00,230.07,230.39,230.07,230.32,1924.0,224.0355,224.3471,224.0355,224.2789,1924.0
2023-12-19 12:50:00,230.5,230.57,230.35,230.35,3109.0,224.4542,224.5224,224.3081,224.3081,3109.0
2023-12-19 12:55:00,230.32,230.37,230.12,230.18,4950.0,224.2789,224.3276,224.0842,224.1426,4950.0
2023-12-19 13:00:00,230.22,230.4,230.17,230.19,2700.0,224.1816,224.3568,224.1329,224.1523,2700.0
2023-12-19 13:05:00,230.37,230.37,229.87,229.87,3100.0,224.3276,224.3276,223.8407,223.8407,3100.0
2023-12-19 13:10:00,229.88,230.18,229.87,230.18,1905.0,223.8505,224.1426,223.8407,224.1426,1905.0
2023-12-19 13:15:00,230.06,230.14,229.96,229.97,3096.0,224.0258,224.1037,223.9284,223.9381,3096.0
2023-12-19 13:20:00,230.07,230.38,230.07,230.31,4188.0,224.0355,224.3374,224.0355,224.2692,4188.0
2023-12-19 13:25:00,230.32,230.4,230.26,230.39,3981.0,224.2789,224.3568,224.2205,224.3471,3981.0
2023-12-19 13:30:00,230.47,230.47,230.21,230.26,4076.0,224.425,224.425,224.1718,224.2205,4076.0
2023-12-19 13:35:00,230.38,230.38,230.03,230.07,4421.0,224.3374,224.3374,223.9965,224.0355,4421.0
2023-12-19 13:40:00,230.14,230.4,230.13,230.19,2989.0,224.1037,224.3568,224.0939,224.1523,2989.0
2023-12-19 13:45:00,230.27,230.4,230.17,230.4,5059.0,224.2302,224.3568,224.1329,224.3568,5059.0
2023-12-19 13:50:00,230.34,230.34,230.03,230.14,3857.0,224.2984,224.2984,223.9965,224.1037,3857.0
2023-12-19 13:55:00,230.02,230.06,229.6,229.67,20752.0,223.9868,224.0258,223.5778,223.646,20752.0
2023-12-19 14:00:00,229.72,229.82,229.54,229.54,10092.0,223.6947,223.792,223.5194,223.5194,10092.0
2023-12-19 14:05:00,229.58,229.67,229.5,229.61,4427.0,223.5583,223.646,223.4804,223.5876,4427.0
2023-12-19 14:10:00,229.62,229.63,229.3,229.53,4256.0,223.5973,223.607,223.2857,223.5097,4256.0
2023-12-19 14:15:00,229.53,229.77,229.48,229.71,5847.0,223.5097,223.7434,223.461,223.6849,5847.0
2023-12-19 14:20:00,229.67,229.74,229.42,229.58,7094.0,223.646,223.7141,223.4025,223.5583,7094.0
2023-12-19 14:25:00,229.6,229.73,229.48,229.62,6314.0,223.5778,223.7044,223.461,223.5973,6314.0
2023-12-19 14:30:00,229.71,229.74,229.58,229.66,6631.0,223.6849,223.7141,223.5583,223.6362,6631.0
2023-12-19 14:35:00,229.62,229.88,229.62,229.74,6094.0,223.5973,223.8505,223.5973,223.7141,6094.0
2023-12-19 14:40:00,229.75,229.75,229.43,229.66,5030.0,223.7239,223.7239,223.4123,223.6362,5030.0
2023-12-19 14:45:00,229.66,229.81,229.59,229.75,7724.0,223.6362,223.7823,223.5681,223.7239,7724.0
2023-12-19 14:50:00,229.7,229.76,229.58,229.71,3667.0,223.6752,223.7336,223.5583,223.6849,3667.0
2023-12-19 14:55:00,229.71,229.81,229.59,229.78,6547.0,223.6849,223.7823,223.5681,223.7531,6547.0
2023-12-19 15:00:00,229.79,229.96,229.78,229.79,8208.0,223.7628,223.9284,223.7531,223.7628,8208.0
2023-12-19 15:05:00,229.75,229.85,229.58,229.67,12430.0,223.7239,223.8213,223.5583,223.646,12430.0
2023-12-19 15:10:00,229.61,230.03,229.61,230.03,10272.0,223.5876,223.9965,223.5876,223.9965,10272.0
2023-12-19 15:15:00,230.01,230.01,229.81,229.91,7386.0,223.9771,223.9771,223.7823,223.8797,7386.0
2023-12-19 15:20:00,229.87,229.87,229.6,229.75,11974.0,223.8407,223.8407,223.5778,223.7239,11974.0
2023-12-19 15:25:00,229.72,229.97,229.54,229.95,11986.0,223.6947,223.9381,223.5194,223.9186,11986.0
2023-12-19 15:30:00,229.92,229.92,229.63,229.79,10058.0,223.8894,223.8894,223.607,223.7628,10058.0
2023-12-19 15:35:00,229.75,229.75,229.6,229.7,9241.0,223.7239,223.7239,223.5778,223.6752,9241.0
2023-12-19 15:40:00,229.63,229.81,229.57,229.61,24154.0,223.607,223.7823,223.5486,223.5876,24154.0
2023-12-19 15:45:00,229.58,229.58,229.09,229.14,23562.0,223.5583,223.5583,223.0812,223.1299,23562.0
2023-12-19 15:50:00,229.21,229.46,229.0,229.04,34853.0,223.198,223.4415,222.9936,223.0325,34853.0
2023-12-19 15:55:00,229.01,229.38,229.0,229.36,77183.0,223.0033,223.3636,222.9936,223.3441,77183.0
2023-12-20 09:30:00,228.48,229.95,227.67,229.32,23208.0,222.4872,223.9186,221.6984,223.3052,23208.0
2023-12-20 09:35:00,229.32,229.47,228.24,229.16,3950.0,223.3052,223.4512,222.2535,223.1494,3950.0
2023-12-20 09:40:00,229.07,229.18,228.47,228.65,2900.0,223.0617,223.1688,222.4775,222.6527,2900.0
2023-12-20 09:45:00,228.65,228.72,228.05,228.36,5847.0,222.6527,222.7209,222.0685,222.3703,5847.0
2023-12-20 09:50:00,228.27,228.57,228.03,228.48,5735.0,222.2827,222.5748,222.049,222.4872,5735.0
2023-12-20 09:55:00,228.56,228.68,228.22,228.68,2874.0,222.5651,222.6819,222.234,222.6819,2874.0
2023-12-20 10:00:00,228.61,228.76,228.14,228.21,12478.0,222.6138,222.7598,222.1561,222.2243,12478.0
2023-12-20 10:05:00,228.21,228.4,227.95,228.18,12170.0,222.2243,222.4093,221.9711,222.1951,12170.0
2023-12-20 10:10:00,228.04,228.25,227.83,228.16,4523.0,222.0587,222.2632,221.8542,222.1756,4523.0
2023-12-20 10:15:00,228.0,228.23,227.86,227.87,2609.0,222.0198,222.2437,221.8835,221.8932,2609.0
2023-12-20 10:20:00,227.9,228.32,227.9,228.16,3227.0,221.9224,222.3314,221.9224,222.1756,3227.0
2023-12-20 10:25:00,228.23,228.89,228.23,228.78,8194.0,222.2437,222.8864,222.2437,222.7793,8194.0
2023-12-20 10:30:00,228.86,229.34,228.86,229.05,11759.0,222.8572,223.3246,222.8572,223.0422,11759.0
2023-12-20 10:35:00,229.01,229.1,228.76,228.76,5824.0,223.0033,223.0909,222.7598,222.7598,5824.0
2023-12-20 10:40:00,228.97,229.13,228.76,229.11,3106.0,222.9643,223.1201,222.7598,223.1007,3106.0
2023-12-20 10:45:00,229.16,229.18,228.69,228.89,3306.0,223.1494,223.1688,222.6917,222.8864,3306.0
2023-12-20 10:50:00,228.97,229.05,228.8,228.84,4854.0,222.9643,223.0422,222.7988,222.8378,4854.0
2023-12-20 10:55:00,228.86,229.1,228.86,229.09,1731.0,222.8572,223.0909,222.8572,223.0812,1731.0
2023-12-20 11:00:00,229.03,229.28,229.01,229.07,4656.0,223.0228,223.2662,223.0033,223.0617,4656.0
2023-12-20 11:05:00,229.05,229.14,228.82,228.83,3249.0,223.0422,223.1299,222.8183,222.828,3249.0
2023-12-20 11:10:00,228.96,229.13,228.81,228.81,3132.0,222.9546,223.1201,222.8085,222.8085,3132.0
2023-12-20 11:15:00,228.81,229.12,228.8,229.03,4160.0,222.8085,223.1104,222.7988,223.0228,4160.0
2023-12-20 11:20:00,229.02,229.26,229.0,229.03,3288.0,223.013,223.2467,222.9936,223.0228,3288.0
2023-12-20 11:25:00,228.95,228.99,228.83,228.96,7393.0,222.9449,222.9838,222.828,222.9546,7393.0
2023-12-20 11:30:00,228.93,228.96,228.72,228.96,4130.0,222.9254,222.9546,222.7209,222.9546,4130.0
2023-12-20 11:35:00,228.97,229.21,228.89,228.99,2872.0,222.9643,223.198,222.8864,222.9838,2872.0
2023-12-20 11:40:00,229.01,229.01,228.83,229.01,1401.0,223.0033,223.0033,222.828,223.0033,1401.0
2023-12-20 11:45:00,228.91,229.27,228.91,229.17,3151.0,222.9059,223.2565,222.9059,223.1591,3151.0
2023-12-20 11:50:00,229.25,229.35,229.2,229.26,1726.0,223.237,223.3344,223.1883,223.2467,1726.0
2023-12-20 11:55:00,229.31,229.41,229.21,229.21,2462.0,223.2954,223.3928,223.198,223.198,2462.0
2023-12-20 12:00:00,229.22,229.57,229.22,229.43,8390.0,223.2078,223.5486,223.2078,223.4123,8390.0
2023-12-20 12:05:00,229.41,229.41,229.12,229.14,3019.0,223.3928,223.3928,223.1104,223.1299,3019.0
2023-12-20 12:10:00,229.17,229.31,229.1,229.13,1400.0,223.1591,223.2954,223.0909,223.1201,1400.0
2023-12-20 12:15:00,229.13,229.2,228.97,229.0,3761.0,223.1201,223.1883,222.9643,222.9936,3761.0
2023-12-20 12:20:00,228.98,229.23,228.95,229.12,3165.0,222.9741,223.2175,222.9449,223.1104,3165.0
2023-12-20 12:25:00,229.21,229.24,229.13,229.24,2251.0,223.198,223.2273,223.1201,223.2273,2251.0
2023-12-20 12:30:00,229.23,229.23,228.57,228.78,3815.0,223.2175,223.2175,222.5748,222.7793,3815.0
2023-12-20 12:35:00,228.91,229.06,228.85,229.06,27552.0,222.9059,223.052,222.8475,223.052,27552.0
2023-12-20 12:40:00,229.2,229.48,229.2,229.37,2495.0,223.1883,223.461,223.1883,223.3538,2495.0
2023-12-20 12:45:00,229.36,229.41,229.34,229.38,1545.0,223.3441,223.3928,223.3246,223.3636,1545.0
2023-12-20 12:50:00,229.4,229.45,229.28,229.42,3863.0,223.3831,223.4318,223.2662,223.4025,3863.0
2023-12-20 12:55:00,229.46,229.66,229.45,229.55,2282.0,223.4415,223.6362,223.4318,223.5291,2282.0
2023-12-20 13:00:00,229.53,229.53,229.11,229.31,10659.0,223.5097,223.5097,223.1007,223.2954,10659.0
2023-12-20 13:05:00,229.3,229.37,229.21,229.27,3200.0,223.2857,223.3538,223.198,223.2565,3200.0
2023-12-20 13:10:00,229.25,229.41,229.24,229.24,2766.0,223.237,223.3928,223.2273,223.2273,2766.0
2023-12-20 13:15:00,229.24,229.33,229.14,229.33,1833.0,223.2273,223.3149,223.1299,223.3149,1833.0
2023-12-20 13:20:00,229.38,229.38,229.12,229.13,3200.0,223.3636,223.3636,223.1104,223.1201,3200.0
2023-12-20 13:25:00,229.17,229.26,229.11,229.21,1924.0,223.1591,223.2467,223.1007,223.198,1924.0
2023-12-20 13:30:00,229.24,229.53,229.23,229.51,2549.0,223.2273,223.5097,223.2175,223.4902,2549.0
2023-12-20 13:35:00,229.49,229.5,229.23,229.31,3585.0,223.4707,223.4804,223.2175,223.2954,3585.0
2023-12-20 13:40:00,229.29,229.29,228.95,229.21,4199.0,223.2759,223.2759,222.9449,223.198,4199.0
2023-12-20 13:45:00,229.28,229.28,228.96,229.13,2959.0,223.2662,223.2662,222.9546,223.1201,2959.0
2023-12-20 13:50:00,229.11,229.11,228.84,228.95,3510.0,223.1007,223.1007,222.8378,222.9449,3510.0
2023-12-20 13:55:00,228.85,228.94,228.71,228.88,3879.0,222.8475,222.9351,222.7112,222.8767,3879.0
2023-12-20 14:00:00,228.75,228.84,228.32,228.41,7627.0,222.7501,222.8378,222.3314,222.419,7627.0
2023-12-20 14:05:00,228.48,228.7,228.48,228.61,2861.0,222.4872,222.7014,222.4872,222.6138,2861.0
2023-12-20 14:10:00,228.58,228.75,228.57,228.69,1962.0,222.5846,222.7501,222.5748,222.6917,1962.0
2023-12-20 14:15:00,228.76,228.76,228.49,228.5,3824.0,222.7598,222.7598,222.4969,222.5067,3824.0
2023-12-20 14:20:00,228.41,228.41,228.21,228.32,4723.0,222.419,222.419,222.2243,222.3314,4723.0
2023-12-20 14:25:00,228.27,228.4,227.87,227.87,3535.0,222.2827,222.4093,221.8932,221.8932,3535.0
2023-12-20 14:30:00,227.75,227.8,227.5,227.72,7415.0,221.7763,221.825,221.5329,221.7471,7415.0
2023-12-20 14:35:00,227.84,227.91,227.3,227.31,11324.0,221.864,221.9321,221.3381,221.3479,11324.0
2023-12-20 14:40:00,227.2,227.62,226.86,226.86,12112.0,221.2408,221.6497,220.9097,220.9097,12112.0
2023-12-20 14:45:00,226.84,227.19,226.4,226.72,9026.0,220.8902,221.231,220.4617,220.7734,9026.0
2023-12-20 14:50:00,226.73,226.73,225.19,226.2,42852.0,220.7831,220.7831,219.2835,220.267,42852.0
2023-12-20 14:55:00,226.25,226.29,225.3,225.31,14036.0,220.3157,220.3546,219.3906,219.4003,14036.0
2023-12-20 15:00:00,225.12,225.6,224.38,224.38,19876.0,219.2153,219.6827,218.4947,218.4947,19876.0
2023-12-20 15:05:00,224.44,224.49,223.68,224.2,34927.0,218.5532,218.6018,217.8131,218.3195,34927.0
2023-12-20 15:10:00,224.2,224.82,224.04,224.13,30696.0,218.3195,218.9232,218.1636,218.2513,30696.0
2023-12-20 15:15:00,224.14,225.36,224.14,225.13,33678.0,218.261,219.449,218.261,219.2251,33678.0
2023-12-20 15:20:00,225.19,225.37,224.68,224.69,15652.0,219.2835,219.4588,218.7869,218.7966,15652.0
2023-12-20 15:25:00,224.6,224.8,223.72,223.86,24691.0,218.709,218.9037,217.852,217.9884,24691.0
2023-12-20 15:30:00,223.88,224.21,223.44,224.09,64802.0,218.0078,218.3292,217.5794,218.2123,64802.0
2023-12-20 15:35:00,223.99,224.03,223.5,223.63,24863.0,218.115,218.1539,217.6378,217.7644,24863.0
2023-12-20 15:40:00,223.64,224.07,223.62,223.9,35725.0,217.7741,218.1929,217.7547,218.0273,35725.0
2023-12-20 15:45:00,223.93,224.1,223.62,223.95,51549.0,218.0565,218.2221,217.7547,218.076,51549.0
2023-12-20 15:50:00,224.06,224.12,223.15,223.4,87698.0,218.1831,218.2416,217.297,217.5404,87698.0
2023-12-20 15:55:00,223.4,223.43,222.68,222.9,332810.0,217.5404,217.5696,216.8393,217.0536,332810.0
2023-12-21 09:30:00,227.22,228.06,226.52,227.9,32854.0,221.2602,222.0782,220.5786,221.9224,32854.0
2023-12-21 09:35:00,227.71,228.9,227.71,228.45,14020.0,221.7374,222.8962,221.7374,222.458,14020.0
2023-12-21 09:40:00,227.69,228.01,226.93,227.56,9521.0,221.7179,222.0295,220.9778,221.5913,9521.0
2023-12-21 09:45:00,227.23,228.04,227.23,227.77,5542.0,221.27,222.0587,221.27,221.7958,5542.0
2023-12-21 09:50:00,227.75,228.16,227.57,227.63,9182.0,221.7763,222.1756,221.6011,221.6595,9182.0
2023-12-21 09:55:00,227.52,227.84,227.2,227.56,9869.0,221.5524,221.864,221.2408,221.5913,9869.0
2023-12-21 10:00:00,227.69,227.91,227.19,227.25,6870.0,221.7179,221.9321,221.231,221.2895,6870.0
2023-12-21 10:05:00,227.21,227.25,226.53,226.78,9123.0,221.2505,221.2895,220.5883,220.8318,9123.0
2023-12-21 10:10:00,226.54,227.83,226.54,227.8,8491.0,220.5981,221.8542,220.5981,221.825,8491.0
2023-12-21 10:15:00,227.59,228.0,227.34,227.61,8938.0,221.6205,222.0198,221.3771,221.64,8938.0
2023-12-21 10:20:00,227.73,228.48,227.72,228.19,7610.0,221.7569,222.4872,221.7471,222.2048,7610.0
2023-12-21 10:25:00,228.03,228.17,227.31,227.52,6586.0,222.049,222.1853,221.3479,221.5524,6586.0
2023-12-21 10:30:00,227.69,228.2,227.68,228.2,8184.0,221.7179,222.2145,221.7082,222.2145,8184.0
2023-12-21 10:35:00,228.06,228.07,227.51,227.59,5921.0,222.0782,222.0879,221.5426,221.6205,5921.0
2023-12-21 10:40:00,227.49,227.94,227.37,227.8,5782.0,221.5232,221.9614,221.4063,221.825,5782.0
2023-12-21 10:45:00,227.62,227.86,227.54,227.59,3968.0,221.6497,221.8835,221.5718,221.6205,3968.0
2023-12-21 10:50:00,227.72,227.74,227.18,227.19,9992.0,221.7471,221.7666,221.2213,221.231,9992.0
2023-12-21 10:55:00,227.06,227.44,227.02,227.4,17371.0,221.1044,221.4745,221.0655,221.4355,17371.0
2023-12-21 11:00:00,227.36,227.61,227.12,227.36,27499.0,221.3966,221.64,221.1629,221.3966,27499.0
2023-12-21 11:05:00,227.36,227.44,226.96,227.04,12785.0,221.3966,221.4745,221.0071,221.085,12785.0
2023-12-21 11:10:00,227.17,227.49,227.0,227.3,20127.0,221.2116,221.5232,221.046,221.3381,20127.0
2023-12-21 11:15:00,227.3,227.4,226.93,227.19,6983.0,221.3381,221.4355,220.9778,221.231,6983.0
2023-12-21 11:20:00,227.28,227.51,227.21,227.31,14177.0,221.3187,221.5426,221.2505,221.3479,14177.0
2023-12-21 11:25:00,227.25,227.8,227.17,227.68,16033.0,221.2895,221.825,221.2116,221.7082,16033.0
2023-12-21 11:30:00,227.69,227.7,227.49,227.64,19497.0,221.7179,221.7277,221.5232,221.6692,19497.0
2023-12-21 11:35:00,227.64,228.64,227.62,228.38,13091.0,221.6692,222.643,221.6497,222.3898,13091.0
2023-12-21 11:40:00,228.45,228.53,228.33,228.42,5694.0,222.458,222.5359,222.3411,222.4288,5694.0
2023-12-21 11:45:00,228.42,228.64,228.17,228.21,8949.0,222.4288,222.643,222.1853,222.2243,8949.0
2023-12-21 11:50:00,228.21,228.61,228.12,228.46,46896.0,222.2243,222.6138,222.1366,222.4677,46896.0
2023-12-21 11:55:00,228.53,228.53,228.25,228.25,4230.0,222.5359,222.5359,222.2632,222.2632,4230.0
2023-12-21 12:00:00,228.26,228.27,227.6,227.62,6527.0,222.273,222.2827,221.6303,221.6497,6527.0
2023-12-21 12:05:00,227.6,227.86,227.32,227.48,2690.0,221.6303,221.8835,221.3576,221.5134,2690.0
2023-12-21 12:10:00,227.51,227.55,227.25,227.25,5940.0,221.5426,221.5816,221.2895,221.2895,5940.0
2023-12-21 12:15:00,227.4,227.57,227.3,227.4,7218.0,221.4355,221.6011,221.3381,221.4355,7218.0
2023-12-21 12:20:00,227.51,227.52,227.24,227.43,2794.0,221.5426,221.5524,221.2797,221.4647,2794.0
2023-12-21 12:25:00,227.44,227.55,227.01,227.19,4123.0,221.4745,221.5816,221.0557,221.231,4123.0
2023-12-21 12:30:00,227.22,227.76,227.08,227.09,8140.0,221.2602,221.7861,221.1239,221.1337,8140.0
2023-12-21 12:35:00,227.2,227.59,227.07,227.43,8270.0,221.2408,221.6205,221.1142,221.4647,8270.0
2023-12-21 12:40:00,227.41,227.65,227.4,227.51,14187.0,221.4453,221.679,221.4355,221.5426,14187.0
2023-12-21 12:45:00,227.49,227.67,227.39,227.6,7780.0,221.5232,221.6984,221.4258,221.6303,7780.0
2023-12-21 12:50:00,227.74,227.74,227.24,227.27,4803.0,221.7666,221.7666,221.2797,221.3089,4803.0
2023-12-21 12:55:00,227.24,227.49,227.17,227.44,2698.0,221.2797,221.5232,221.2116,221.4745,2698.0
2023-12-21 13:00:00,227.47,227.99,227.47,227.75,7267.0,221.5037,222.01,221.5037,221.7763,7267.0
2023-12-21 13:05:00,227.75,227.82,227.49,227.63,5994.0,221.7763,221.8445,221.5232,221.6595,5994.0
2023-12-21 13:10:00,227.66,227.87,227.58,227.64,5831.0,221.6887,221.8932,221.6108,221.6692,5831.0
2023-12-21 13:15:00,227.66,227.66,227.04,227.05,2334.0,221.6887,221.6887,221.085,221.0947,2334.0
2023-12-21 13:20:00,227.06,227.93,226.93,227.93,5672.0,221.1044,221.9516,220.9778,221.9516,5672.0
2023-12-21 13:25:00,227.89,227.89,227.6,227.79,3078.0,221.9127,221.9127,221.6303,221.8153,3078.0
2023-12-21 13:30:00,228.07,228.24,227.98,228.06,3037.0,222.0879,222.2535,222.0003,222.0782,3037.0
2023-12-21 13:35:00,228.15,228.19,227.84,227.91,2027.0,222.1658,222.2048,221.864,221.9321,2027.0
2023-12-21 13:40:00,227.87,228.21,227.79,228.01,3576.0,221.8932,222.2243,221.8153,222.0295,3576.0
2023-12-21 13:45:00,228.19,228.32,227.93,228.06,5420.0,222.2048,222.3314,221.9516,222.0782,5420.0
2023-12-21 13:50:00,228.06,228.4,228.03,228.22,3827.0,222.0782,222.4093,222.049,222.234,3827.0
2023-12-21 13:55:00,228.35,228.43,228.16,228.3,6338.0,222.3606,222.4385,222.1756,222.3119,6338.0
2023-12-21 14:00:00,228.27,228.31,228.1,228.22,4228.0,222.2827,222.3217,222.1172,222.234,4228.0
2023-12-21 14:05:00,228.26,228.27,228.0,228.1,3334.0,222.273,222.2827,222.0198,222.1172,3334.0
2023-12-21 14:10:00,228.07,228.22,227.88,227.95,6996.0,222.0879,222.234,221.9029,221.9711,6996.0
2023-12-21 14:15:00,227.99,228.39,227.99,228.29,14811.0,222.01,222.3996,222.01,222.3022,14811.0
2023-12-21 14:20:00,228.27,228.29,227.67,227.68,3486.0,222.2827,222.3022,221.6984,221.7082,3486.0
2023-12-21 14:25:00,227.72,228.0,227.72,228.0,2549.0,221.7471,222.0198,221.7471,222.0198,2549.0
2023-12-21 14:30:00,227.94,228.05,227.82,228.04,7747.0,221.9614,222.0685,221.8445,222.0587,7747.0
2023-12-21 14:35:00,228.02,228.22,227.84,228.18,6085.0,222.0393,222.234,221.864,222.1951,6085.0
2023-12-21 14:40:00,228.19,228.3,227.97,228.05,14469.0,222.2048,222.3119,221.9906,222.0685,14469.0
2023-12-21 14:45:00,228.17,228.18,227.92,227.93,4769.0,222.1853,222.1951,221.9419,221.9516,4769.0
2023-12-21 14:50:00,227.9,228.07,227.81,227.93,5610.0,221.9224,222.0879,221.8348,221.9516,5610.0
2023-12-21 14:55:00,227.95,227.98,227.52,227.82,7957.0,221.9711,222.0003,221.5524,221.8445,7957.0
2023-12-21 15:00:00,227.8,228.09,227.76,227.98,8011.0,221.825,222.1074,221.7861,222.0003,8011.0
2023-12-21 15:05:00,227.97,228.1,227.96,228.03,13162.0,221.9906,222.1172,221.9808,222.049,13162.0
2023-12-21 15:10:00,228.03,228.24,228.0,228.21,13510.0,222.049,222.2535,222.0198,222.2243,13510.0
2023-12-21 15:15:00,228.1,228.35,228.1,228.31,23553.0,222.1172,222.3606,222.1172,222.3217,23553.0
2023-12-21 15:20:00,228.32,228.42,228.18,228.33,15927.0,222.3314,222.4288,222.1951,222.3411,15927.0
2023-12-21 15:25:00,228.38,228.78,228.25,228.68,31748.0,222.3898,222.7793,222.2632,222.6819,31748.0
2023-12-21 15:30:00,228.69,228.74,228.23,228.27,27331.0,222.6917,222.7404,222.2437,222.2827,27331.0
2023-12-21 15:35:00,228.27,228.66,228.15,228.55,21013.0,222.2827,222.6625,222.1658,222.5554,21013.0
2023-12-21 15:40:00,228.57,229.26,228.57,229.11,12350.0,222.5748,223.2467,222.5748,223.1007,12350.0
2023-12-21 15:45:00,229.22,229.72,229.22,229.71,19162.0,223.2078,223.6947,223.2078,223.6849,19162.0
2023-12-21 15:50:00,229.59,229.87,229.41,229.46,52435.0,223.5681,223.8407,223.3928,223.4415,52435.0
2023-12-21 15:55:00,229.5,229.5,229.02,229.25,76054.0,223.4804,223.4804,223.013,223.237,76054.0
2023-12-22 09:30:00,230.9,231.79,230.01,231.01,34186.0,224.8437,225.7104,223.9771,224.9508,34186.0
2023-12-22 09:35:00,230.98,231.19,230.26,231.12,5495.0,224.9216,225.1261,224.2205,225.0579,5495.0
2023-12-22 09:40:00,231.39,232.15,230.94,232.05,9268.0,225.3209,226.0609,224.8827,225.9636,9268.0
2023-12-22 09:45:00,231.86,232.05,231.17,231.51,6489.0,225.7785,225.9636,225.1066,225.4377,6489.0
2023-12-22 09:50:00,231.21,231.78,230.69,230.76,7672.0,225.1456,225.7006,224.6392,224.7074,7672.0
2023-12-22 09:55:00,230.86,231.1,230.14,230.15,5593.0,224.8048,225.0385,224.1037,224.1134,5593.0
2023-12-22 10:00:00,230.35,230.85,230.03,230.35,6581.0,224.3081,224.795,223.9965,224.3081,6581.0
2023-12-22 10:05:00,230.41,230.67,230.31,230.31,4971.0,224.3666,224.6198,224.2692,224.2692,4971.0
2023-12-22 10:10:00,230.49,230.51,230.24,230.51,3423.0,224.4445,224.4639,224.201,224.4639,3423.0
2023-12-22 10:15:00,230.41,230.63,230.2,230.36,4552.0,224.3666,224.5808,224.1621,224.3179,4552.0
2023-12-22 10:20:00,230.36,230.49,230.06,230.18,2991.0,224.3179,224.4445,224.0258,224.1426,2991.0
2023-12-22 10:25:00,230.0,230.49,229.94,230.4,5162.0,223.9673,224.4445,223.9089,224.3568,5162.0
2023-12-22 10:30:00,230.37,230.71,230.37,230.54,2293.0,224.3276,224.6587,224.3276,224.4932,2293.0
2023-12-22 10:35:00,230.49,230.58,230.04,230.28,8717.0,224.4445,224.5321,224.0063,224.24,8717.0
2023-12-22 10:40:00,230.38,230.45,229.99,230.16,3795.0,224.3374,224.4055,223.9576,224.1231,3795.0
2023-12-22 10:45:00,230.22,230.22,229.91,229.99,7580.0,224.1816,224.1816,223.8797,223.9576,7580.0
2023-12-22 10:50:00,230.0,230.02,229.76,229.84,21433.0,223.9673,223.9868,223.7336,223.8115,21433.0
2023-12-22 10:55:00,229.79,229.91,229.36,229.61,6825.0,223.7628,223.8797,223.3441,223.5876,6825.0
2023-12-22 11:00:00,229.47,229.85,229.1,229.44,7749.0,223.4512,223.8213,223.0909,223.422,7749.0
2023-12-22 11:05:00,229.47,229.72,229.26,229.72,5200.0,223.4512,223.6947,223.2467,223.6947,5200.0
2023-12-22 11:10:00,229.85,229.91,229.55,229.71,2666.0,223.8213,223.8797,223.5291,223.6849,2666.0
2023-12-22 11:15:00,229.66,229.66,229.32,229.32,2650.0,223.6362,223.6362,223.3052,223.3052,2650.0
2023-12-22 11:20:00,229.46,230.13,229.46,230.03,3635.0,223.4415,224.0939,223.4415,223.9965,3635.0
2023-12-22 11:25:00,229.95,230.16,229.95,230.09,1622.0,223.9186,224.1231,223.9186,224.055,1622.0
2023-12-22 11:30:00,230.11,230.57,230.1,230.26,3324.0,224.0744,224.5224,224.0647,224.2205,3324.0
2023-12-22 11:35:00,230.12,230.23,229.98,229.98,1600.0,224.0842,224.1913,223.9478,223.9478,1600.0
2023-12-22 11:40:00,230.13,230.13,229.81,229.96,2939.0,224.0939,224.0939,223.7823,223.9284,2939.0
2023-12-22 11:45:00,229.83,230.04,229.83,229.86,2758.0,223.8018,224.0063,223.8018,223.831,2758.0
2023-12-22 11:50:00,229.86,229.99,229.62,229.72,6472.0,223.831,223.9576,223.5973,223.6947,6472.0
2023-12-22 11:55:00,229.86,230.04,229.86,229.89,1784.0,223.831,224.0063,223.831,223.8602,1784.0
2023-12-22 12:00:00,230.15,230.25,229.99,230.14,2134.0,224.1134,224.2108,223.9576,224.1037,2134.0
2023-12-22 12:05:00,230.2,230.3,229.77,229.95,2286.0,224.1621,224.2595,223.7434,223.9186,2286.0
2023-12-22 12:10:00,229.8,229.8,229.66,229.66,1300.0,223.7726,223.7726,223.6362,223.6362,1300.0
2023-12-22 12:15:00,229.69,229.91,229.69,229.78,1502.0,223.6655,223.8797,223.6655,223.7531,1502.0
2023-12-22 12:20:00,229.72,229.72,229.62,229.71,2771.0,223.6947,223.6947,223.5973,223.6849,2771.0
2023-12-22 12:25:00,229.68,229.98,229.61,229.98,3870.0,223.6557,223.9478,223.5876,223.9478,3870.0
2023-12-22 12:30:00,230.06,230.07,229.73,229.91,5427.0,224.0258,224.0355,223.7044,223.8797,5427.0
2023-12-22 12:35:00,230.0,230.32,229.96,230.12,1879.0,223.9673,224.2789,223.9284,224.0842,1879.0
2023-12-22 12:40:00,230.23,230.3,230.02,230.05,1800.0,224.1913,224.2595,223.9868,224.016,1800.0
2023-12-22 12:45:00,230.05,230.17,229.99,230.06,3493.0,224.016,224.1329,223.9576,224.0258,3493.0
2023-12-22 12:50:00,230.07,230.07,229.88,229.96,1325.0,224.0355,224.0355,223.8505,223.9284,1325.0
2023-12-22 12:55:00,230.04,230.05,229.81,229.81,620.0,224.0063,224.016,223.7823,223.7823,620.0
2023-12-22 13:00:00,229.96,229.96,229.69,229.71,2050.0,223.9284,223.9284,223.6655,223.6849,2050.0
2023-12-22 13:05:00,229.82,230.02,229.78,229.94,2900.0,223.792,223.9868,223.7531,223.9089,2900.0
2023-12-22 13:10:00,230.06,230.28,230.05,230.28,2281.0,224.0258,224.24,224.016,224.24,2281.0
2023-12-22 13:15:00,230.15,230.2,229.97,229.97,3222.0,224.1134,224.1621,223.9381,223.9381,3222.0
2023-12-22 13:20:00,229.98,230.19,229.94,230.06,1425.0,223.9478,224.1523,223.9089,224.0258,1425.0
2023-12-22 13:25:00,230.06,230.1,229.93,229.99,1100.0,224.0258,224.0647,223.8992,223.9576,1100.0
2023-12-22 13:30:00,230.04,230.04,229.91,230.0,1422.0,224.0063,224.0063,223.8797,223.9673,1422.0
2023-12-22 13:35:00,229.95,230.08,229.86,230.01,2834.0,223.9186,224.0452,223.831,223.9771,2834.0
2023-12-22 13:40:00,229.9,230.02,229.79,230.02,2195.0,223.8699,223.9868,223.7628,223.9868,2195.0
2023-12-22 13:45:00,229.95,230.09,229.76,230.04,2397.0,223.9186,224.055,223.7336,224.0063,2397.0
2023-12-22 13:50:00,230.06,230.14,229.9,229.91,1497.0,224.0258,224.1037,223.8699,223.8797,1497.0
2023-12-22 13:55:00,229.91,229.99,229.77,229.81,2893.0,223.8797,223.9576,223.7434,223.7823,2893.0
2023-12-22 14:00:00,229.7,229.77,229.37,229.37,2212.0,223.6752,223.7434,223.3538,223.3538,2212.0
2023-12-22 14:05:00,229.3,229.3,228.79,229.1,5410.0,223.2857,223.2857,222.7891,223.0909,5410.0
2023-12-22 14:10:00,228.94,229.21,228.94,229.2,2800.0,222.9351,223.198,222.9351,223.1883,2800.0
2023-12-22 14:15:00,229.09,229.16,228.53,228.85,4061.0,223.0812,223.1494,222.5359,222.8475,4061.0
2023-12-22 14:20:00,228.91,228.91,227.95,228.2,4601.0,222.9059,222.9059,221.9711,222.2145,4601.0
2023-12-22 14:25:00,228.37,228.49,228.05,228.24,4034.0,222.3801,222.4969,222.0685,222.2535,4034.0
2023-12-22 14:30:00,228.22,228.25,227.77,228.24,5396.0,222.234,222.2632,221.7958,222.2535,5396.0
2023-12-22 14:35:00,228.17,228.79,228.17,228.5,2538.0,222.1853,222.7891,222.1853,222.5067,2538.0
2023-12-22 14:40:00,228.69,228.81,228.43,228.57,15719.0,222.6917,222.8085,222.4385,222.5748,15719.0
2023-12-22 14:45:00,228.6,229.22,228.5,228.74,27048.0,222.604,223.2078,222.5067,222.7404,27048.0
2023-12-22 14:50:00,228.8,229.44,228.7,229.26,7502.0,222.7988,223.422,222.7014,223.2467,7502.0
2023-12-22 14:55:00,229.2,229.48,229.2,229.39,3755.0,223.1883,223.461,223.1883,223.3733,3755.0
2023-12-22 15:00:00,229.44,229.47,229.02,229.33,7700.0,223.422,223.4512,223.013,223.3149,7700.0
2023-12-22 15:05:00,229.38,229.38,228.95,228.95,1600.0,223.3636,223.3636,222.9449,222.9449,1600.0
2023-12-22 15:10:00,228.95,229.09,228.9,229.04,3335.0,222.9449,223.0812,222.8962,223.0325,3335.0
2023-12-22 15:15:00,228.98,229.01,228.78,228.95,3201.0,222.9741,223.0033,222.7793,222.9449,3201.0
2023-12-22 15:20:00,228.96,229.04,228.77,228.93,6890.0,222.9546,223.0325,222.7696,222.9254,6890.0
2023-12-22 15:25:00,228.89,229.19,228.83,229.04,7794.0,222.8864,223.1786,222.828,223.0325,7794.0
2023-12-22 15:30:00,229.13,229.28,229.06,229.12,4109.0,223.1201,223.2662,223.052,223.1104,4109.0
2023-12-22 15:35:00,229.08,229.13,228.86,228.86,4754.0,223.0715,223.1201,222.8572,222.8572,4754.0
2023-12-22 15:40:00,228.79,228.9,228.59,228.89,5827.0,222.7891,222.8962,222.5943,222.8864,5827.0
2023-12-22 15:45:00,228.99,229.01,228.69,228.76,4613.0,222.9838,223.0033,222.6917,222.7598,4613.0
2023-12-22 15:50:00,228.69,229.04,228.61,228.96,26122.0,222.6917,223.0325,222.6138,222.9546,26122.0
2023-12-22 15:55:00,228.8,229.07,228.8,228.94,53173.0,222.7988,223.0617,222.7988,222.9351,53173.0
2023-12-26 09:30:00,230.0,231.59,229.37,231.59,12967.0,223.9673,225.5156,223.3538,225.5156,12967.0
2023-12-26 09:35:00,231.79,231.79,231.12,231.15,1672.0,225.7104,225.7104,225.0579,225.0872,1672.0
2023-12-26 09:40:00,231.14,232.03,231.14,231.55,3951.0,225.0774,225.9441,225.0774,225.4767,3951.0
2023-12-26 09:45:00,231.52,231.69,231.21,231.24,1668.0,225.4475,225.613,225.1456,225.1748,1668.0
2023-12-26 09:50:00,231.19,231.37,231.09,231.2,2062.0,225.1261,225.3014,225.0287,225.1358,2062.0
2023-12-26 09:55:00,231.2,231.2,230.85,231.01,3050.0,225.1358,225.1358,224.795,224.9508,3050.0
2023-12-26 10:00:00,231.12,231.48,231.12,231.48,2349.0,225.0579,225.4085,225.0579,225.4085,2349.0
2023-12-26 10:05:00,231.38,231.74,231.34,231.4,3687.0,225.3111,225.6617,225.2722,225.3306,3687.0
2023-12-26 10:10:00,231.37,231.51,231.32,231.39,1968.0,225.3014,225.4377,225.2527,225.3209,1968.0
2023-12-26 10:15:00,231.32,231.41,231.27,231.27,2540.0,225.2527,225.3403,225.204,225.204,2540.0
2023-12-26 10:20:00,231.39,231.39,231.02,231.02,2293.0,225.3209,225.3209,224.9606,224.9606,2293.0
2023-12-26 10:25:00,231.12,231.23,230.77,230.78,1325.0,225.0579,225.1651,224.7171,224.7269,1325.0
2023-12-26 10:30:00,230.73,231.17,230.72,231.09,2202.0,224.6782,225.1066,224.6684,225.0287,2202.0
2023-12-26 10:35:00,230.98,231.08,230.86,230.99,2711.0,224.9216,225.019,224.8048,224.9314,2711.0
2023-12-26 10:40:00,231.07,231.11,230.91,231.03,2200.0,225.0093,225.0482,224.8535,224.9703,2200.0
2023-12-26 10:45:00,230.89,230.89,230.68,230.81,1200.0,224.834,224.834,224.6295,224.7561,1200.0
2023-12-26 10:50:00,230.66,230.72,230.52,230.63,2215.0,224.61,224.6684,224.4737,224.5808,2215.0
2023-12-26 10:55:00,230.56,230.88,230.55,230.62,4625.0,224.5126,224.8242,224.5029,224.5711,4625.0
2023-12-26 11:00:00,230.57,230.67,230.45,230.67,3458.0,224.5224,224.6198,224.4055,224.6198,3458.0
2023-12-26 11:05:00,230.69,230.85,230.54,230.79,2622.0,224.6392,224.795,224.4932,224.7366,2622.0
2023-12-26 11:10:00,230.79,231.35,230.78,231.04,3122.0,224.7366,225.2819,224.7269,224.98,3122.0
2023-12-26 11:15:00,230.95,231.04,230.93,230.99,1217.0,224.8924,224.98,224.8729,224.9314,1217.0
2023-12-26 11:20:00,231.0,231.0,230.87,230.92,2326.0,224.9411,224.9411,224.8145,224.8632,2326.0
2023-12-26 11:25:00,230.86,231.2,230.8,231.16,2679.0,224.8048,225.1358,224.7463,225.0969,2679.0
2023-12-26 11:30:00,231.06,231.51,231.04,231.51,1945.0,224.9995,225.4377,224.98,225.4377,1945.0
2023-12-26 11:35:00,231.46,231.46,231.19,231.24,1600.0,225.389,225.389,225.1261,225.1748,1600.0
2023-12-26 11:40:00,231.24,231.43,231.23,231.34,2900.0,225.1748,225.3598,225.1651,225.2722,2900.0
2023-12-26 11:45:00,231.32,231.33,231.15,231.29,1893.0,225.2527,225.2624,225.0872,225.2235,1893.0
2023-12-26 11:50:00,231.21,231.69,231.21,231.69,2250.0,225.1456,225.613,225.1456,225.613,2250.0
2023-12-26 11:55:00,231.56,231.8,231.56,231.61,2700.0,225.4864,225.7201,225.4864,225.5351,2700.0
2023-12-26 12:00:00,231.66,231.73,231.52,231.58,2573.0,225.5838,225.6519,225.4475,225.5059,2573.0
2023-12-26 12:05:00,231.48,231.73,231.48,231.63,1636.0,225.4085,225.6519,225.4085,225.5546,1636.0
2023-12-26 12:10:00,231.67,231.98,231.67,231.78,1945.0,225.5935,225.8954,225.5935,225.7006,1945.0
2023-12-26 12:15:00,231.78,232.07,231.77,231.95,2072.0,225.7006,225.983,225.6909,225.8662,2072.0
2023-12-26 12:20:00,231.88,231.88,231.67,231.72,2442.0,225.798,225.798,225.5935,225.6422,2442.0
2023-12-26 12:25:00,231.84,231.85,231.75,231.75,316.0,225.7591,225.7688,225.6714,225.6714,316.0
2023-12-26 12:30:00,231.74,231.8,231.57,231.71,2126.0,225.6617,225.7201,225.4961,225.6325,2126.0
2023-12-26 12:35:00,231.66,231.74,231.59,231.59,1367.0,225.5838,225.6617,225.5156,225.5156,1367.0
2023-12-26 12:40:00,231.6,231.7,231.6,231.66,1589.0,225.5254,225.6227,225.5254,225.5838,1589.0
2023-12-26 12:45:00,231.78,232.0,231.76,231.93,3170.0,225.7006,225.9149,225.6812,225.8467,3170.0
2023-12-26 12:50:00,231.96,231.96,231.79,231.9,818.0,225.8759,225.8759,225.7104,225.8175,818.0
2023-12-26 12:55:00,231.89,231.89,231.66,231.82,1800.0,225.8078,225.8078,225.5838,225.7396,1800.0
2023-12-26 13:00:00,231.8,231.87,231.79,231.81,400.0,225.7201,225.7883,225.7104,225.7298,400.0
2023-12-26 13:05:00,231.86,231.94,231.74,231.77,3839.0,225.7785,225.8564,225.6617,225.6909,3839.0
2023-12-26 13:10:00,231.8,232.2,231.8,232.07,2920.0,225.7201,226.1096,225.7201,225.983,2920.0
2023-12-26 13:15:00,232.08,232.08,231.93,231.95,1342.0,225.9928,225.9928,225.8467,225.8662,1342.0
2023-12-26 13:20:00,232.05,232.22,232.02,232.14,2300.0,225.9636,226.1291,225.9343,226.0512,2300.0
2023-12-26 13:25:00,232.12,232.12,232.07,232.09,950.0,226.0317,226.0317,225.983,226.0025,950.0
2023-12-26 13:30:00,232.18,232.32,232.07,232.07,2019.0,226.0901,226.2265,225.983,225.983,2019.0
2023-12-26 13:35:00,231.96,232.07,231.96,231.97,400.0,225.8759,225.983,225.8759,225.8857,400.0
2023-12-26 13:40:00,232.01,232.07,231.8,231.87,2014.0,225.9246,225.983,225.7201,225.7883,2014.0
2023-12-26 13:45:00,231.89,231.9,231.81,231.9,1640.0,225.8078,225.8175,225.7298,225.8175,1640.0
2023-12-26 13:50:00,231.9,231.95,231.76,231.95,2409.0,225.8175,225.8662,225.6812,225.8662,2409.0
2023-12-26 13:55:00,232.0,232.0,231.66,231.91,3100.0,225.9149,225.9149,225.5838,225.8272,3100.0
2023-12-26 14:00:00,231.89,232.07,231.83,231.93,1900.0,225.8078,225.983,225.7493,225.8467,1900.0
2023-12-26 14:05:00,231.91,231.91,231.76,231.78,1870.0,225.8272,225.8272,225.6812,225.7006,1870.0
2023-12-26 14:10:00,231.79,231.84,231.75,231.78,1500.0,225.7104,225.7591,225.6714,225.7006,1500.0
2023-12-26 14:15:00,231.77,231.92,231.77,231.9,2350.0,225.6909,225.837,225.6909,225.8175,2350.0
2023-12-26 14:20:00,231.86,232.02,231.85,231.93,1400.0,225.7785,225.9343,225.7688,225.8467,1400.0
2023-12-26 14:25:00,231.89,231.93,231.74,231.83,1630.0,225.8078,225.8467,225.6617,225.7493,1630.0
2023-12-26 14:30:00,231.81,231.93,231.8,231.92,1638.0,225.7298,225.8467,225.7201,225.837,1638.0
2023-12-26 14:35:00,231.85,231.98,231.85,231.93,3037.0,225.7688,225.8954,225.7688,225.8467,3037.0
2023-12-26 14:40:00,231.98,231.98,231.88,231.89,1700.0,225.8954,225.8954,225.798,225.8078,1700.0
2023-12-26 14:45:00,231.86,231.99,231.81,231.99,2188.0,225.7785,225.9051,225.7298,225.9051,2188.0
2023-12-26 14:50:00,231.99,232.12,231.99,232.12,401.0,225.9051,226.0317,225.9051,226.0317,401.0
2023-12-26 14:55:00,232.08,232.27,232.08,232.2,4778.0,225.9928,226.1778,225.9928,226.1096,4778.0
2023-12-26 15:00:00,232.3,232.59,232.23,232.59,4966.0,226.207,226.4894,226.1388,226.4894,4966.0
2023-12-26 15:05:00,232.72,232.9,232.68,232.72,5173.0,226.616,226.7913,226.577,226.616,5173.0
2023-12-26 15:10:00,232.77,232.77,232.58,232.76,2980.0,226.6647,226.6647,226.4797,226.6549,2980.0
2023-12-26 15:15:00,232.7,232.85,232.7,232.83,7300.0,226.5965,226.7426,226.5965,226.7231,7300.0
2023-12-26 15:20:00,232.81,233.0,232.72,232.88,3821.0,226.7036,226.8886,226.616,226.7718,3821.0
2023-12-26 15:25:00,233.0,233.22,232.97,232.97,7478.0,226.8886,227.1029,226.8594,226.8594,7478.0
2023-12-26 15:30:00,233.0,233.28,232.94,233.17,8148.0,226.8886,227.1613,226.8302,227.0542,8148.0
2023-12-26 15:35:00,233.06,233.06,232.85,232.94,6996.0,226.9471,226.9471,226.7426,226.8302,6996.0
2023-12-26 15:40:00,232.91,232.97,232.83,232.97,7084.0,226.801,226.8594,226.7231,226.8594,7084.0
2023-12-26 15:45:00,232.97,233.07,232.89,232.9,9011.0,226.8594,226.9568,226.7815,226.7913,9011.0
2023-12-26 15:50:00,232.89,233.01,232.03,232.06,28966.0,226.7815,226.8984,225.9441,225.9733,28966.0
2023-12-26 15:55:00,232.02,232.05,231.66,232.0,71114.0,225.9343,225.9636,225.5838,225.9149,71114.0
2023-12-27 09:30:00,232.84,233.9,231.5,231.6,16316.0,226.7328,227.765,225.428,225.5254,16316.0
2023-12-27 09:35:00,232.58,232.72,232.25,232.72,2100.0,226.4797,226.616,226.1583,226.616,2100.0
2023-12-27 09:40:00,232.6,232.77,231.9,232.29,4083.0,226.4991,226.6647,225.8175,226.1973,4083.0
2023-12-27 09:45:00,232.47,232.53,232.12,232.12,2495.0,226.3725,226.431,226.0317,226.0317,2495.0
2023-12-27 09:50:00,232.22,232.5,232.22,232.23,2891.0,226.1291,226.4018,226.1291,226.1388,2891.0
2023-12-27 09:55:00,232.22,232.74,232.22,232.62,2173.0,226.1291,226.6355,226.1291,226.5186,2173.0
2023-12-27 10:00:00,232.64,232.98,232.32,232.32,4784.0,226.5381,226.8692,226.2265,226.2265,4784.0
2023-12-27 10:05:00,232.3,232.3,231.66,232.03,6846.0,226.207,226.207,225.5838,225.9441,6846.0
2023-12-27 10:10:00,232.18,232.18,231.44,231.56,2765.0,226.0901,226.0901,225.3696,225.4864,2765.0
2023-12-27 10:15:00,231.56,231.66,231.13,231.59,3361.0,225.4864,225.5838,225.0677,225.5156,3361.0
2023-12-27 10:20:00,231.6,231.95,231.45,231.79,4257.0,225.5254,225.8662,225.3793,225.7104,4257.0
2023-12-27 10:25:00,231.92,232.19,231.92,232.05,2172.0,225.837,226.0999,225.837,225.9636,2172.0
2023-12-27 10:30:00,232.01,232.01,231.83,231.86,2423.0,225.9246,225.9246,225.7493,225.7785,2423.0
2023-12-27 10:35:00,231.62,232.14,231.62,231.88,3141.0,225.5448,226.0512,225.5448,225.798,3141.0
2023-12-27 10:40:00,231.88,231.88,231.5,231.5,2095.0,225.798,225.798,225.428,225.428,2095.0
2023-12-27 10:45:00,231.43,231.56,231.28,231.43,2275.0,225.3598,225.4864,225.2138,225.3598,2275.0
2023-12-27 10:50:00,231.27,231.56,231.27,231.47,1797.0,225.204,225.4864,225.204,225.3988,1797.0
2023-12-27 10:55:00,231.42,231.77,231.41,231.47,1948.0,225.3501,225.6909,225.3403,225.3988,1948.0
2023-12-27 11:00:00,231.37,231.41,231.31,231.37,693.0,225.3014,225.3403,225.243,225.3014,693.0
2023-12-27 11:05:00,231.37,231.39,231.07,231.24,2833.0,225.3014,225.3209,225.0093,225.1748,2833.0
2023-12-27 11:10:00,231.07,231.3,231.05,231.3,1910.0,225.0093,225.2332,224.9898,225.2332,1910.0
2023-12-27 11:15:00,231.31,231.45,231.27,231.27,1730.0,225.243,225.3793,225.204,225.204,1730.0
2023-12-27 11:20:00,231.28,231.46,231.12,231.3,1430.0,225.2138,225.389,225.0579,225.2332,1430.0
2023-12-27 11:25:00,231.43,231.43,231.11,231.34,1890.0,225.3598,225.3598,225.0482,225.2722,1890.0
2023-12-27 11:30:00,231.14,231.49,231.13,231.46,780.0,225.0774,225.4182,225.0677,225.389,780.0
2023-12-27 11:35:00,231.51,231.51,231.38,231.42,500.0,225.4377,225.4377,225.3111,225.3501,500.0
2023-12-27 11:40:00,231.33,231.72,231.27,231.49,2150.0,225.2624,225.6422,225.204,225.4182,2150.0
2023-12-27 11:45:00,231.43,231.54,231.43,231.45,600.0,225.3598,225.4669,225.3598,225.3793,600.0
2023-12-27 11:50:00,231.33,231.46,231.31,231.45,1282.0,225.2624,225.389,225.243,225.3793,1282.0
2023-12-27 11:55:00,231.49,231.49,231.36,231.37,500.0,225.4182,225.4182,225.2917,225.3014,500.0
2023-12-27 12:00:00,231.53,231.74,231.45,231.56,2537.0,225.4572,225.6617,225.3793,225.4864,2537.0
2023-12-27 12:05:00,231.57,231.79,231.56,231.66,1975.0,225.4961,225.7104,225.4864,225.5838,1975.0
2023-12-27 12:10:00,231.77,231.86,231.7,231.86,1241.0,225.6909,225.7785,225.6227,225.7785,1241.0
2023-12-27 12:15:00,231.89,231.89,231.67,231.7,1800.0,225.8078,225.8078,225.5935,225.6227,1800.0
2023-12-27 12:20:00,231.84,231.85,231.6,231.62,708.0,225.7591,225.7688,225.5254,225.5448,708.0
2023-12-27 12:25:00,231.62,231.82,231.62,231.77,1509.0,225.5448,225.7396,225.5448,225.6909,1509.0
2023-12-27 12:30:00,231.6,231.72,231.47,231.47,1369.0,225.5254,225.6422,225.3988,225.3988,1369.0
2023-12-27 12:35:00,231.63,231.63,231.05,231.12,1433.0,225.5546,225.5546,224.9898,225.0579,1433.0
2023-12-27 12:40:00,231.28,231.28,230.9,231.11,3224.0,225.2138,225.2138,224.8437,225.0482,3224.0
2023-12-27 12:45:00,231.13,231.23,231.12,231.14,660.0,225.0677,225.1651,225.0579,225.0774,660.0
2023-12-27 12:50:00,231.32,231.36,231.12,231.31,1779.0,225.2527,225.2917,225.0579,225.243,1779.0
2023-12-27 12:55:00,231.31,231.49,231.21,231.21,1903.0,225.243,225.4182,225.1456,225.1456,1903.0
2023-12-27 13:00:00,231.28,231.43,231.22,231.42,2699.0,225.2138,225.3598,225.1553,225.3501,2699.0
2023-12-27 13:05:00,231.54,231.99,231.48,231.73,6268.0,225.4669,225.9051,225.4085,225.6519,6268.0
2023-12-27 13:10:00,231.66,232.07,231.66,231.67,3700.0,225.5838,225.983,225.5838,225.5935,3700.0
2023-12-27 13:15:00,231.56,231.87,231.46,231.87,1400.0,225.4864,225.7883,225.389,225.7883,1400.0
2023-12-27 13:20:00,231.83,231.83,231.52,231.52,1602.0,225.7493,225.7493,225.4475,225.4475,1602.0
2023-12-27 13:25:00,231.51,231.58,231.35,231.35,2200.0,225.4377,225.5059,225.2819,225.2819,2200.0
2023-12-27 13:30:00,231.44,231.44,231.4,231.4,600.0,225.3696,225.3696,225.3306,225.3306,600.0
2023-12-27 13:35:00,231.45,231.68,231.42,231.68,1300.0,225.3793,225.6033,225.3501,225.6033,1300.0
2023-12-27 13:40:00,231.82,231.82,231.62,231.62,800.0,225.7396,225.7396,225.5448,225.5448,800.0
2023-12-27 13:45:00,231.7,231.71,231.58,231.71,1593.0,225.6227,225.6325,225.5059,225.6325,1593.0
2023-12-27 13:50:00,231.6,231.79,231.51,231.75,3281.0,225.5254,225.7104,225.4377,225.6714,3281.0
2023-12-27 13:55:00,231.54,231.72,231.33,231.33,1669.0,225.4669,225.6422,225.2624,225.2624,1669.0
2023-12-27 14:00:00,231.21,231.21,230.64,230.65,2308.0,225.1456,225.1456,224.5905,224.6003,2308.0
2023-12-27 14:05:00,230.71,231.21,230.71,231.15,2604.0,224.6587,225.1456,224.6587,225.0872,2604.0
2023-12-27 14:10:00,231.15,231.19,230.82,231.01,3306.0,225.0872,225.1261,224.7658,224.9508,3306.0
2023-12-27 14:15:00,230.88,231.08,230.71,231.03,2863.0,224.8242,225.019,224.6587,224.9703,2863.0
2023-12-27 14:20:00,231.06,231.36,231.06,231.36,2100.0,224.9995,225.2917,224.9995,225.2917,2100.0
2023-12-27 14:25:00,231.28,231.6,231.06,231.3,4587.0,225.2138,225.5254,224.9995,225.2332,4587.0
2023-12-27 14:30:00,231.18,231.31,231.05,231.18,2800.0,225.1164,225.243,224.9898,225.1164,2800.0
2023-12-27 14:35:00,231.25,231.34,231.16,231.23,961.0,225.1845,225.2722,225.0969,225.1651,961.0
2023-12-27 14:40:00,231.24,231.29,231.12,231.26,1000.0,225.1748,225.2235,225.0579,225.1943,1000.0
2023-12-27 14:45:00,231.4,231.46,231.27,231.29,2000.0,225.3306,225.389,225.204,225.2235,2000.0
2023-12-27 14:50:00,231.31,231.39,231.24,231.35,2358.0,225.243,225.3209,225.1748,225.2819,2358.0
2023-12-27 14:55:00,231.35,231.42,231.23,231.36,1711.0,225.2819,225.3501,225.1651,225.2917,1711.0
2023-12-27 15:00:00,231.4,231.66,231.36,231.57,3022.0,225.3306,225.5838,225.2917,225.4961,3022.0
2023-12-27 15:05:00,231.57,231.67,231.35,231.52,2376.0,225.4961,225.5935,225.2819,225.4475,2376.0
2023-12-27 15:10:00,231.56,231.74,231.47,231.57,1947.0,225.4864,225.6617,225.3988,225.4961,1947.0
2023-12-27 15:15:00,231.51,231.92,231.5,231.58,4810.0,225.4377,225.837,225.428,225.5059,4810.0
2023-12-27 15:20:00,231.58,231.74,231.5,231.55,2559.0,225.5059,225.6617,225.428,225.4767,2559.0
2023-12-27 15:25:00,231.5,231.64,231.34,231.56,2560.0,225.428,225.5643,225.2722,225.4864,2560.0
2023-12-27 15:30:00,231.57,231.71,231.51,231.63,1434.0,225.4961,225.6325,225.4377,225.5546,1434.0
2023-12-27 15:35:00,231.66,231.85,231.63,231.85,2404.0,225.5838,225.7688,225.5546,225.7688,2404.0
2023-12-27 15:40:00,231.84,231.92,231.59,231.62,6423.0,225.7591,225.837,225.5156,225.5448,6423.0
2023-12-27 15:45:00,231.55,231.69,231.47,231.59,3320.0,225.4767,225.613,225.3988,225.5156,3320.0
2023-12-27 15:50:00,231.4,231.71,231.14,231.23,19226.0,225.3306,225.6325,225.0774,225.1651,19226.0
2023-12-27 15:55:00,231.27,232.18,231.18,232.1,103934.0,225.204,226.0901,225.1164,226.0122,103934.0
2023-12-28 09:30:00,233.17,233.17,231.22,231.23,18011.0,227.0542,227.0542,225.1553,225.1651,18011.0
2023-12-28 09:35:00,231.12,231.44,230.71,230.84,3000.0,225.0579,225.3696,224.6587,224.7853,3000.0
2023-12-28 09:40:00,231.03,231.34,230.64,231.3,5072.0,224.9703,225.2722,224.5905,225.2332,5072.0
2023-12-28 09:45:00,231.35,232.3,231.35,231.5,3251.0,225.2819,226.207,225.2819,225.428,3251.0
2023-12-28 09:50:00,231.89,232.12,231.89,232.12,383.0,225.8078,226.0317,225.8078,226.0317,383.0
2023-12-28 09:55:00,232.28,232.47,232.2,232.2,2881.0,226.1875,226.3725,226.1096,226.1096,2881.0
2023-12-28 10:00:00,232.42,232.58,232.31,232.31,1619.0,226.3239,226.4797,226.2167,226.2167,1619.0
2023-12-28 10:05:00,232.22,232.59,232.09,232.25,2709.0,226.1291,226.4894,226.0025,226.1583,2709.0
2023-12-28 10:10:00,232.34,232.4,232.2,232.21,1385.0,226.2459,226.3044,226.1096,226.1194,1385.0
2023-12-28 10:15:00,232.26,232.71,232.25,232.63,4149.0,226.168,226.6062,226.1583,226.5283,4149.0
2023-12-28 10:20:00,232.67,233.03,232.6,232.94,3430.0,226.5673,226.9179,226.4991,226.8302,3430.0
2023-12-28 10:25:00,233.05,233.37,232.9,233.15,5407.0,226.9373,227.2489,226.7913,227.0347,5407.0
2023-12-28 10:30:00,233.18,233.18,232.85,232.91,2397.0,227.0639,227.0639,226.7426,226.801,2397.0
2023-12-28 10:35:00,232.97,233.15,232.88,233.08,1911.0,226.8594,227.0347,226.7718,226.9665,1911.0
2023-12-28 10:40:00,233.14,233.19,232.66,232.7,5240.0,227.025,227.0737,226.5576,226.5965,5240.0
2023-12-28 10:45:00,232.67,232.67,232.59,232.64,1319.0,226.5673,226.5673,226.4894,226.5381,1319.0
2023-12-28 10:50:00,232.57,232.76,232.47,232.51,4547.0,226.4699,226.6549,226.3725,226.4115,4547.0
2023-12-28 10:55:00,232.59,232.7,232.37,232.38,3462.0,226.4894,226.5965,226.2752,226.2849,3462.0
2023-12-28 11:00:00,232.44,232.52,232.24,232.48,1802.0,226.3433,226.4212,226.1486,226.3823,1802.0
2023-12-28 11:05:00,232.45,232.46,232.24,232.46,1457.0,226.3531,226.3628,226.1486,226.3628,1457.0
2023-12-28 11:10:00,232.52,232.57,232.4,232.56,1951.0,226.4212,226.4699,226.3044,226.4602,1951.0
2023-12-28 11:15:00,232.37,232.52,232.07,232.11,2304.0,226.2752,226.4212,225.983,226.022,2304.0
2023-12-28 11:20:00,232.39,232.45,232.31,232.34,1239.0,226.2946,226.3531,226.2167,226.2459,1239.0
2023-12-28 11:25:00,232.22,232.28,232.06,232.22,1242.0,226.1291,226.1875,225.9733,226.1291,1242.0
2023-12-28 11:30:00,232.21,232.21,232.08,232.14,1731.0,226.1194,226.1194,225.9928,226.0512,1731.0
2023-12-28 11:35:00,232.05,232.2,232.04,232.2,2104.0,225.9636,226.1096,225.9538,226.1096,2104.0
2023-12-28 11:40:00,232.08,232.3,232.08,232.17,1495.0,225.9928,226.207,225.9928,226.0804,1495.0
2023-12-28 11:45:00,232.11,232.19,232.11,232.13,519.0,226.022,226.0999,226.022,226.0415,519.0
2023-12-28 11:50:00,232.21,232.21,231.89,231.95,8766.0,226.1194,226.1194,225.8078,225.8662,8766.0
2023-12-28 11:55:00,232.0,232.01,231.93,231.93,800.0,225.9149,225.9246,225.8467,225.8467,800.0
2023-12-28 12:00:00,232.12,232.32,232.12,232.31,400.0,226.0317,226.2265,226.0317,226.2167,400.0
2023-12-28 12:05:00,232.22,232.28,231.97,231.97,1261.0,226.1291,226.1875,225.8857,225.8857,1261.0
2023-12-28 12:10:00,232.06,232.09,231.98,231.99,1164.0,225.9733,226.0025,225.8954,225.9051,1164.0
2023-12-28 12:15:00,232.12,232.17,232.05,232.17,1135.0,226.0317,226.0804,225.9636,226.0804,1135.0
2023-12-28 12:20:00,232.18,232.19,231.97,232.02,1678.0,226.0901,226.0999,225.8857,225.9343,1678.0
2023-12-28 12:25:00,232.05,232.13,232.05,232.13,200.0,225.9636,226.0415,225.9636,226.0415,200.0
2023-12-28 12:30:00,232.13,232.22,232.09,232.09,1091.0,226.0415,226.1291,226.0025,226.0025,1091.0
2023-12-28 12:35:00,232.18,232.18,232.14,232.17,3240.0,226.0901,226.0901,226.0512,226.0804,3240.0
2023-12-28 12:40:00,232.11,232.11,232.02,232.02,906.0,226.022,226.022,225.9343,225.9343,906.0
2023-12-28 12:45:00,231.96,232.01,231.82,231.82,1300.0,225.8759,225.9246,225.7396,225.7396,1300.0
2023-12-28 12:50:00,231.79,232.05,231.79,232.05,530.0,225.7104,225.9636,225.7104,225.9636,530.0
2023-12-28 12:55:00,232.11,232.11,232.1,232.11,100.0,226.022,226.022,226.0122,226.022,100.0
2023-12-28 13:00:00,232.09,232.1,231.37,231.69,4210.0,226.0025,226.0122,225.3014,225.613,4210.0
2023-12-28 13:05:00,231.55,232.04,231.45,232.04,808.0,225.4767,225.9538,225.3793,225.9538,808.0
2023-12-28 13:10:00,232.04,232.16,231.94,232.05,1194.0,225.9538,226.0707,225.8564,225.9636,1194.0
2023-12-28 13:15:00,232.05,232.05,232.05,232.05,0.0,225.9636,225.9636,225.9636,225.9636,0.0
2023-12-28 13:20:00,231.97,232.17,231.97,232.17,300.0,225.8857,226.0804,225.8857,226.0804,300.0
2023-12-28 13:25:00,232.14,232.14,232.03,232.06,1050.0,226.0512,226.0512,225.9441,225.9733,1050.0
2023-12-28 13:30:00,232.15,232.15,232.01,232.11,300.0,226.0609,226.0609,225.9246,226.022,300.0
2023-12-28 13:35:00,232.23,232.48,232.23,232.41,1713.0,226.1388,226.3823,226.1388,226.3141,1713.0
2023-12-28 13:40:00,232.2,232.24,232.03,232.18,964.0,226.1096,226.1486,225.9441,226.0901,964.0
2023-12-28 13:45:00,232.13,232.13,231.92,232.04,741.0,226.0415,226.0415,225.837,225.9538,741.0
2023-12-28 13:50:00,232.09,232.11,232.03,232.11,816.0,226.0025,226.022,225.9441,226.022,816.0
2023-12-28 13:55:00,231.96,232.15,231.96,232.01,511.0,225.8759,226.0609,225.8759,225.9246,511.0
2023-12-28 14:00:00,232.18,232.28,232.17,232.28,566.0,226.0901,226.1875,226.0804,226.1875,566.0
2023-12-28 14:05:00,232.18,232.21,231.97,231.97,1487.0,226.0901,226.1194,225.8857,225.8857,1487.0
2023-12-28 14:10:00,232.07,232.11,232.05,232.11,1469.0,225.983,226.022,225.9636,226.022,1469.0
2023-12-28 14:15:00,232.16,232.29,232.16,232.19,825.0,226.0707,226.1973,226.0707,226.0999,825.0
2023-12-28 14:20:00,232.21,232.23,232.21,232.22,537.0,226.1194,226.1388,226.1194,226.1291,537.0
2023-12-28 14:25:00,232.28,232.35,232.19,232.19,400.0,226.1875,226.2557,226.0999,226.0999,400.0
2023-12-28 14:30:00,232.19,232.19,231.93,232.08,967.0,226.0999,226.0999,225.8467,225.9928,967.0
2023-12-28 14:35:00,232.23,232.34,232.16,232.16,1300.0,226.1388,226.2459,226.0707,226.0707,1300.0
2023-12-28 14:40:00,232.14,232.15,232.09,232.15,600.0,226.0512,226.0609,226.0025,226.0609,600.0
2023-12-28 14:45:00,232.08,232.14,232.03,232.1,900.0,225.9928,226.0512,225.9441,226.0122,900.0
2023-12-28 14:50:00,232.03,232.06,232.01,232.02,400.0,225.9441,225.9733,225.9246,225.9343,400.0
2023-12-28 14:55:00,232.0,232.06,231.95,231.99,877.0,225.9149,225.9733,225.8662,225.9051,877.0
2023-12-28 15:00:00,231.96,231.96,231.79,231.88,2335.0,225.8759,225.8759,225.7104,225.798,2335.0
2023-12-28 15:05:00,231.85,231.99,231.85,231.96,1000.0,225.7688,225.9051,225.7688,225.8759,1000.0
2023-12-28 15:10:00,232.04,232.1,231.8,231.92,3682.0,225.9538,226.0122,225.7201,225.837,3682.0
2023-12-28 15:15:00,231.92,231.98,231.73,231.98,2700.0,225.837,225.8954,225.6519,225.8954,2700.0
2023-12-28 15:20:00,232.09,232.1,231.99,232.08,1124.0,226.0025,226.0122,225.9051,225.9928,1124.0
2023-12-28 15:25:00,232.03,232.03,231.88,231.97,800.0,225.9441,225.9441,225.798,225.8857,800.0
2023-12-28 15:30:00,231.95,232.08,231.95,232.04,926.0,225.8662,225.9928,225.8662,225.9538,926.0
2023-12-28 15:35:00,232.11,232.19,232.0,232.0,3443.0,226.022,226.0999,225.9149,225.9149,3443.0
2023-12-28 15:40:00,232.09,232.2,232.05,232.19,2651.0,226.0025,226.1096,225.9636,226.0999,2651.0
2023-12-28 15:45:00,232.17,232.17,231.9,232.04,2996.0,226.0804,226.0804,225.8175,225.9538,2996.0
2023-12-28 15:50:00,232.0,232.13,231.42,231.49,13064.0,225.9149,226.0415,225.3501,225.4182,13064.0
2023-12-28 15:55:00,231.38,231.52,231.0,231.08,90033.0,225.3111,225.4475,224.9411,225.019,90033.0
2023-12-29 09:30:00,230.93,231.96,230.07,231.54,10889.0,224.8729,225.8759,224.0355,225.4669,10889.0
2023-12-29 09:35:00,231.51,231.63,231.21,231.63,3235.0,225.4377,225.5546,225.1456,225.5546,3235.0
2023-12-29 09:40:00,231.11,231.4,231.09,231.24,707.0,225.0482,225.3306,225.0287,225.1748,707.0
2023-12-29 09:45:00,231.47,231.63,230.94,231.41,9127.0,225.3988,225.5546,224.8827,225.3403,9127.0
2023-12-29 09:50:00,231.45,231.55,231.22,231.51,4013.0,225.3793,225.4767,225.1553,225.4377,4013.0
2023-12-29 09:55:00,231.63,231.73,231.37,231.47,2747.0,225.5546,225.6519,225.3014,225.3988,2747.0
2023-12-29 10:00:00,231.35,231.44,230.99,231.08,4194.0,225.2819,225.3696,224.9314,225.019,4194.0
2023-12-29 10:05:00,231.24,231.48,231.16,231.16,3487.0,225.1748,225.4085,225.0969,225.0969,3487.0
2023-12-29 10:10:00,231.13,231.44,231.05,231.35,2749.0,225.0677,225.3696,224.9898,225.2819,2749.0
2023-12-29 10:15:00,231.23,231.35,231.15,231.16,1620.0,225.1651,225.2819,225.0872,225.0969,1620.0
2023-12-29 10:20:00,231.18,231.28,231.0,231.03,2317.0,225.1164,225.2138,224.9411,224.9703,2317.0
2023-12-29 10:25:00,230.98,231.0,230.58,230.63,4942.0,224.9216,224.9411,224.5321,224.5808,4942.0
2023-12-29 10:30:00,230.66,230.66,230.18,230.43,5952.0,224.61,224.61,224.1426,224.386,5952.0
2023-12-29 10:35:00,230.33,230.56,230.3,230.46,2021.0,224.2887,224.5126,224.2595,224.4153,2021.0
2023-12-29 10:40:00,230.46,230.46,229.34,229.59,3886.0,224.4153,224.4153,223.3246,223.5681,3886.0
2023-12-29 10:45:00,229.49,229.52,228.65,228.88,10513.0,223.4707,223.4999,222.6527,222.8767,10513.0
2023-12-29 10:50:00,228.95,229.34,228.95,228.99,6654.0,222.9449,223.3246,222.9449,222.9838,6654.0
2023-12-29 10:55:00,229.01,229.4,229.01,229.27,2058.0,223.0033,223.3831,223.0033,223.2565,2058.0
2023-12-29 11:00:00,229.22,229.35,229.1,229.15,2170.0,223.2078,223.3344,223.0909,223.1396,2170.0
2023-12-29 11:05:00,229.04,229.04,228.64,229.02,3099.0,223.0325,223.0325,222.643,223.013,3099.0
2023-12-29 11:10:00,228.84,228.84,228.21,228.21,4502.0,222.8378,222.8378,222.2243,222.2243,4502.0
2023-12-29 11:15:00,228.13,228.43,227.86,228.36,5973.0,222.1464,222.4385,221.8835,222.3703,5973.0
2023-12-29 11:20:00,228.39,228.53,228.05,228.09,3122.0,222.3996,222.5359,222.0685,222.1074,3122.0
2023-12-29 11:25:00,227.95,228.22,227.88,227.88,3312.0,221.9711,222.234,221.9029,221.9029,3312.0
2023-12-29 11:30:00,227.96,228.19,227.73,227.89,20504.0,221.9808,222.2048,221.7569,221.9127,20504.0
2023-12-29 11:35:00,227.99,228.09,227.89,228.04,16940.0,222.01,222.1074,221.9127,222.0587,16940.0
2023-12-29 11:40:00,228.04,228.54,227.99,228.53,13366.0,222.0587,222.5456,222.01,222.5359,13366.0
2023-12-29 11:45:00,228.51,228.83,228.38,228.82,5114.0,222.5164,222.828,222.3898,222.8183,5114.0
2023-12-29 11:50:00,228.94,229.04,228.59,228.84,3046.0,222.9351,223.0325,222.5943,222.8378,3046.0
2023-12-29 11:55:00,228.81,229.12,228.78,228.93,3100.0,222.8085,223.1104,222.7793,222.9254,3100.0
2023-12-29 12:00:00,229.13,229.32,228.99,229.0,2378.0,223.1201,223.3052,222.9838,222.9936,2378.0
2023-12-29 12:05:00,229.02,229.02,228.78,228.78,3349.0,223.013,223.013,222.7793,222.7793,3349.0
2023-12-29 12:10:00,228.78,228.98,228.66,228.8,2406.0,222.7793,222.9741,222.6625,222.7988,2406.0
2023-12-29 12:15:00,228.62,229.05,228.62,228.88,5903.0,222.6235,223.0422,222.6235,222.8767,5903.0
2023-12-29 12:20:00,229.01,229.12,228.54,228.58,3772.0,223.0033,223.1104,222.5456,222.5846,3772.0
2023-12-29 12:25:00,228.66,228.81,228.64,228.65,1390.0,222.6625,222.8085,222.643,222.6527,1390.0
2023-12-29 12:30:00,228.72,229.05,228.71,228.98,2100.0,222.7209,223.0422,222.7112,222.9741,2100.0
2023-12-29 12:35:00,228.86,229.01,228.75,229.01,1710.0,222.8572,223.0033,222.7501,223.0033,1710.0
2023-12-29 12:40:00,228.96,228.96,228.92,228.92,700.0,222.9546,222.9546,222.9157,222.9157,700.0
2023-12-29 12:45:00,229.01,229.27,228.98,228.99,5817.0,223.0033,223.2565,222.9741,222.9838,5817.0
2023-12-29 12:50:00,229.03,229.34,228.98,229.34,2300.0,223.0228,223.3246,222.9741,223.3246,2300.0
2023-12-29 12:55:00,229.4,229.56,229.4,229.47,3159.0,223.3831,223.5389,223.3831,223.4512,3159.0
2023-12-29 13:00:00,229.37,229.57,229.26,229.57,1168.0,223.3538,223.5486,223.2467,223.5486,1168.0
2023-12-29 13:05:00,229.53,229.67,229.44,229.53,2127.0,223.5097,223.646,223.422,223.5097,2127.0
2023-12-29 13:10:00,229.45,229.61,229.39,229.39,3068.0,223.4318,223.5876,223.3733,223.3733,3068.0
2023-12-29 13:15:00,229.36,229.38,229.17,229.24,5318.0,223.3441,223.3636,223.1591,223.2273,5318.0
2023-12-29 13:20:00,229.07,229.33,229.07,229.33,1242.0,223.0617,223.3149,223.0617,223.3149,1242.0
2023-12-29 13:25:00,229.21,229.27,229.09,229.17,2755.0,223.198,223.2565,223.0812,223.1591,2755.0
2023-12-29 13:30:00,229.17,229.33,229.16,229.16,1904.0,223.1591,223.3149,223.1494,223.1494,1904.0
2023-12-29 13:35:00,229.21,229.59,229.2,229.59,2658.0,223.198,223.5681,223.1883,223.5681,2658.0
2023-12-29 13:40:00,229.57,230.05,229.57,229.82,6000.0,223.5486,224.016,223.5486,223.792,6000.0
2023-12-29 13:45:00,229.65,230.05,229.65,230.05,1568.0,223.6265,224.016,223.6265,224.016,1568.0
2023-12-29 13:50:00,230.05,230.05,229.52,229.52,3097.0,224.016,224.016,223.4999,223.4999,3097.0
2023-12-29 13:55:00,229.42,229.73,229.41,229.68,1832.0,223.4025,223.7044,223.3928,223.6557,1832.0
2023-12-29 14:00:00,229.54,229.64,229.49,229.64,1629.0,223.5194,223.6168,223.4707,223.6168,1629.0
2023-12-29 14:05:00,229.77,229.81,229.68,229.75,1500.0,223.7434,223.7823,223.6557,223.7239,1500.0
2023-12-29 14:10:00,229.66,229.87,229.61,229.65,2642.0,223.6362,223.8407,223.5876,223.6265,2642.0
2023-12-29 14:15:00,229.63,229.79,229.55,229.78,1700.0,223.607,223.7628,223.5291,223.7531,1700.0
2023-12-29 14:20:00,229.84,230.1,229.84,230.03,2600.0,223.8115,224.0647,223.8115,223.9965,2600.0
2023-12-29 14:25:00,230.13,230.13,229.74,229.85,1360.0,224.0939,224.0939,223.7141,223.8213,1360.0
2023-12-29 14:30:00,229.92,230.05,229.92,229.97,850.0,223.8894,224.016,223.8894,223.9381,850.0
2023-12-29 14:35:00,230.09,230.14,229.93,230.09,2700.0,224.055,224.1037,223.8992,224.055,2700.0
2023-12-29 14:40:00,229.98,230.06,229.86,229.96,4715.0,223.9478,224.0258,223.831,223.9284,4715.0
2023-12-29 14:45:00,229.97,230.11,229.94,230.11,2820.0,223.9381,224.0744,223.9089,224.0744,2820.0
2023-12-29 14:50:00,230.16,230.24,230.13,230.2,1800.0,224.1231,224.201,224.0939,224.1621,1800.0
2023-12-29 14:55:00,230.18,230.36,230.16,230.32,3936.0,224.1426,224.3179,224.1231,224.2789,3936.0
2023-12-29 15:00:00,230.28,230.28,229.95,229.98,5261.0,224.24,224.24,223.9186,223.9478,5261.0
2023-12-29 15:05:00,229.93,230.2,229.83,230.18,3474.0,223.8992,224.1621,223.8018,224.1426,3474.0
2023-12-29 15:10:00,230.3,230.36,230.11,230.23,3351.0,224.2595,224.3179,224.0744,224.1913,3351.0
2023-12-29 15:15:00,230.2,230.27,230.04,230.04,6923.0,224.1621,224.2302,224.0063,224.0063,6923.0
2023-12-29 15:20:00,230.03,230.14,229.79,229.94,3198.0,223.9965,224.1037,223.7628,223.9089,3198.0
2023-12-29 15:25:00,229.96,230.3,229.92,230.22,4104.0,223.9284,224.2595,223.8894,224.1816,4104.0
2023-12-29 15:30:00,230.22,230.22,229.98,229.98,2815.0,224.1816,224.1816,223.9478,223.9478,2815.0
2023-12-29 15:35:00,230.04,230.1,229.94,230.08,3150.0,224.0063,224.0647,223.9089,224.0452,3150.0
2023-12-29 15:40:00,230.1,230.21,230.04,230.1,4700.0,224.0647,224.1718,224.0063,224.0647,4700.0
2023-12-29 15:45:00,230.06,230.16,230.03,230.09,7777.0,224.0258,224.1231,223.9965,224.055,7777.0
2023-12-29 15:50:00,230.03,230.03,229.25,229.25,24756.0,223.9965,223.9965,223.237,223.237,24756.0
2023-12-29 15:55:00,229.15,229.88,229.02,229.78,85904.0,223.1396,223.8505,223.013,223.7531,85904.0
2024-01-02 09:30:00,227.26,227.26,225.54,225.79,40784.0,221.2992,221.2992,219.6243,219.8677,40784.0
2024-01-02 09:35:00,225.89,226.42,225.15,225.18,5237.0,219.9651,220.4812,219.2445,219.2737,5237.0
2024-01-02 09:40:00,225.19,225.24,224.06,224.97,10630.0,219.2835,219.3322,218.1831,219.0693,10630.0
2024-01-02 09:45:00,224.93,224.93,223.61,223.65,9774.0,219.0303,219.0303,217.7449,217.7839,9774.0
2024-01-02 09:50:00,223.98,224.93,223.98,224.44,15499.0,218.1052,219.0303,218.1052,218.5532,15499.0
2024-01-02 09:55:00,224.3,224.55,223.81,224.55,13199.0,218.4168,218.6603,217.9397,218.6603,13199.0
2024-01-02 10:00:00,224.42,225.11,224.41,224.76,44439.0,218.5337,219.2056,218.5239,218.8648,44439.0
2024-01-02 10:05:00,224.79,224.87,223.63,224.12,22435.0,218.894,218.9719,217.7644,218.2416,22435.0
2024-01-02 10:10:00,224.14,224.3,223.7,223.7,8593.0,218.261,218.4168,217.8326,217.8326,8593.0
2024-01-02 10:15:00,223.7,224.08,223.55,224.0,7548.0,217.8326,218.2026,217.6865,218.1247,7548.0
2024-01-02 10:20:00,223.9,224.71,223.9,224.5,10892.0,218.0273,218.8161,218.0273,218.6116,10892.0
2024-01-02 10:25:00,224.41,224.67,223.67,223.93,6113.0,218.5239,218.7771,217.8034,218.0565,6113.0
2024-01-02 10:30:00,223.8,223.8,222.75,222.75,5506.0,217.9299,217.9299,216.9075,216.9075,5506.0
2024-01-02 10:35:00,222.97,222.97,222.19,222.41,29498.0,217.1217,217.1217,216.3622,216.5764,29498.0
2024-01-02 10:40:00,222.41,222.89,222.41,222.73,21066.0,216.5764,217.0438,216.5764,216.888,21066.0
2024-01-02 10:45:00,222.78,223.01,222.59,222.72,7837.0,216.9367,217.1607,216.7517,216.8783,7837.0
2024-01-02 10:50:00,222.55,223.19,222.55,223.06,13280.0,216.7127,217.3359,216.7127,217.2094,13280.0
2024-01-02 10:55:00,223.1,223.12,222.41,222.77,8273.0,217.2483,217.2678,216.5764,216.927,8273.0
2024-01-02 11:00:00,222.76,223.62,222.72,223.56,10799.0,216.9172,217.7547,216.8783,217.6962,10799.0
2024-01-02 11:05:00,223.49,223.94,223.18,223.94,7838.0,217.6281,218.0663,217.3262,218.0663,7838.0
2024-01-02 11:10:00,223.94,224.08,223.7,223.83,13721.0,218.0663,218.2026,217.8326,217.9592,13721.0
2024-01-02 11:15:00,223.78,224.06,223.56,223.77,6246.0,217.9105,218.1831,217.6962,217.9007,6246.0
2024-01-02 11:20:00,223.77,223.81,223.49,223.61,30302.0,217.9007,217.9397,217.6281,217.7449,30302.0
2024-01-02 11:25:00,223.49,223.78,223.26,223.27,6553.0,217.6281,217.9105,217.4041,217.4138,6553.0
2024-01-02 11:30:00,223.21,223.57,223.21,223.53,8117.0,217.3554,217.706,217.3554,217.667,8117.0
2024-01-02 11:35:00,223.57,224.0,223.47,223.96,4661.0,217.706,218.1247,217.6086,218.0857,4661.0
2024-01-02 11:40:00,224.04,224.26,223.78,224.18,34086.0,218.1636,218.3779,217.9105,218.3,34086.0
2024-01-02 11:45:00,224.26,224.26,223.8,223.91,10011.0,218.3779,218.3779,217.9299,218.0371,10011.0
2024-01-02 11:50:00,223.97,224.03,223.45,223.54,3990.0,218.0955,218.1539,217.5891,217.6768,3990.0
2024-01-02 11:55:00,223.5,223.7,223.44,223.68,2560.0,217.6378,217.8326,217.5794,217.8131,2560.0
2024-01-02 12:00:00,223.75,223.79,223.49,223.78,8502.0,217.8813,217.9202,217.6281,217.9105,8502.0
2024-01-02 12:05:00,223.77,223.81,223.65,223.65,300.0,217.9007,217.9397,217.7839,217.7839,300.0
2024-01-02 12:10:00,223.78,223.95,223.6,223.95,1787.0,217.9105,218.076,217.7352,218.076,1787.0
2024-01-02 12:15:00,223.97,224.18,223.8,223.88,5285.0,218.0955,218.3,217.9299,218.0078,5285.0
2024-01-02 12:20:00,223.88,223.88,223.58,223.58,3000.0,218.0078,218.0078,217.7157,217.7157,3000.0
2024-01-02 12:25:00,223.58,223.58,223.1,223.11,5849.0,217.7157,217.7157,217.2483,217.258,5849.0
2024-01-02 12:30:00,223.0,223.47,222.89,223.3,5682.0,217.1509,217.6086,217.0438,217.4431,5682.0
2024-01-02 12:35:00,223.24,223.56,223.22,223.56,2700.0,217.3846,217.6962,217.3652,217.6962,2700.0
2024-01-02 12:40:00,223.56,223.65,223.26,223.26,1864.0,217.6962,217.7839,217.4041,217.4041,1864.0
2024-01-02 12:45:00,223.25,223.29,222.7,222.87,4705.0,217.3944,217.4333,216.8588,217.0243,4705.0
2024-01-02 12:50:00,222.94,222.97,222.66,222.66,3053.0,217.0925,217.1217,216.8198,216.8198,3053.0
2024-01-02 12:55:00,222.5,222.5,222.28,222.37,1942.0,216.664,216.664,216.4498,216.5375,1942.0
2024-01-02 13:00:00,222.26,222.47,222.13,222.18,3480.0,216.4303,216.6348,216.3037,216.3524,3480.0
2024-01-02 13:05:00,222.2,222.33,221.77,221.88,6664.0,216.3719,216.4985,215.9532,216.0603,6664.0
2024-01-02 13:10:00,222.0,222.73,221.92,222.73,3058.0,216.1772,216.888,216.0993,216.888,3058.0
2024-01-02 13:15:00,222.56,222.82,222.54,222.75,4478.0,216.7225,216.9756,216.703,216.9075,4478.0
2024-01-02 13:20:00,222.79,222.97,222.73,222.92,6723.0,216.9464,217.1217,216.888,217.073,6723.0
2024-01-02 13:25:00,222.83,223.0,222.72,222.88,3825.0,216.9854,217.1509,216.8783,217.0341,3825.0
2024-01-02 13:30:00,222.88,223.01,222.85,223.01,7614.0,217.0341,217.1607,217.0049,217.1607,7614.0
2024-01-02 13:35:00,222.94,222.95,222.5,222.6,6963.0,217.0925,217.1022,216.664,216.7614,6963.0
2024-01-02 13:40:00,222.65,222.71,222.35,222.61,5324.0,216.8101,216.8685,216.518,216.7712,5324.0
2024-01-02 13:45:00,222.52,222.86,222.45,222.45,3544.0,216.6835,217.0146,216.6154,216.6154,3544.0
2024-01-02 13:50:00,222.42,222.44,222.01,222.02,4085.0,216.5861,216.6056,216.1869,216.1966,4085.0
2024-01-02 13:55:00,222.01,222.07,221.65,221.81,3740.0,216.1869,216.2453,215.8363,215.9921,3740.0
2024-01-02 14:00:00,221.81,221.97,221.43,221.43,10379.0,215.9921,216.1479,215.6221,215.6221,10379.0
2024-01-02 14:05:00,221.38,221.38,220.9,221.06,11372.0,215.5734,215.5734,215.106,215.2618,11372.0
2024-01-02 14:10:00,221.01,221.63,220.99,221.52,4787.0,215.2131,215.8169,215.1936,215.7097,4787.0
2024-01-02 14:15:00,221.47,221.77,221.43,221.68,5273.0,215.6611,215.9532,215.6221,215.8655,5273.0
2024-01-02 14:20:00,221.8,221.9,221.7,221.8,2534.0,215.9824,216.0798,215.885,215.9824,2534.0
2024-01-02 14:25:00,221.96,222.13,221.74,222.11,4349.0,216.1382,216.3037,215.924,216.2843,4349.0
2024-01-02 14:30:00,221.95,222.08,221.7,221.89,5038.0,216.1285,216.2551,215.885,216.07,5038.0
2024-01-02 14:35:00,221.71,221.75,221.54,221.65,2950.0,215.8948,215.9337,215.7292,215.8363,2950.0
2024-01-02 14:40:00,221.51,221.74,221.47,221.72,2200.0,215.7,215.924,215.6611,215.9045,2200.0
2024-01-02 14:45:00,221.69,221.74,221.32,221.35,6200.0,215.8753,215.924,215.515,215.5442,6200.0
2024-01-02 14:50:00,221.39,221.54,221.23,221.23,11289.0,215.5832,215.7292,215.4274,215.4274,11289.0
2024-01-02 14:55:00,221.22,221.22,220.81,220.81,6000.0,215.4176,215.4176,215.0184,215.0184,6000.0
2024-01-02 15:00:00,220.8,220.92,219.54,219.59,26770.0,215.0086,215.1255,213.7817,213.8304,26770.0
2024-01-02 15:05:00,219.71,220.0,219.59,219.61,31036.0,213.9472,214.2296,213.8304,213.8498,31036.0
2024-01-02 15:10:00,219.6,219.77,218.93,218.94,24389.0,213.8401,214.0056,213.1877,213.1974,24389.0
2024-01-02 15:15:00,218.95,219.41,218.77,219.41,42375.0,213.2072,213.6551,213.0319,213.6551,42375.0
2024-01-02 15:20:00,219.45,219.46,218.78,219.07,22366.0,213.694,213.7038,213.0416,213.324,22366.0
2024-01-02 15:25:00,219.02,219.28,218.57,219.15,21872.0,213.2753,213.5285,212.8371,213.4019,21872.0
2024-01-02 15:30:00,219.11,219.82,219.11,219.41,33216.0,213.363,214.0543,213.363,213.6551,33216.0
2024-01-02 15:35:00,219.46,219.71,219.23,219.35,17026.0,213.7038,213.9472,213.4798,213.5967,17026.0
2024-01-02 15:40:00,219.28,219.72,219.24,219.5,35217.0,213.5285,213.957,213.4895,213.7427,35217.0
2024-01-02 15:45:00,219.49,219.84,219.43,219.78,28267.0,213.733,214.0738,213.6746,214.0154,28267.0
2024-01-02 15:50:00,219.81,220.56,219.78,220.54,77109.0,214.0446,214.7749,214.0154,214.7555,77109.0
2024-01-02 15:55:00,220.61,221.43,220.6,221.17,83204.0,214.8236,215.6221,214.8139,215.3689,83204.0
2024-01-03 09:30:00,217.58,218.25,214.08,214.67,44160.0,211.8731,212.5255,208.4649,209.0394,44160.0
2024-01-03 09:35:00,214.43,215.88,214.09,214.99,30975.0,208.8057,210.2177,208.4746,209.351,30975.0
2024-01-03 09:40:00,215.33,216.96,215.13,216.0,26365.0,209.6821,211.2694,209.4873,210.3345,26365.0
2024-01-03 09:45:00,215.97,216.35,215.03,215.77,26444.0,210.3053,210.6754,209.39,210.1106,26444.0
2024-01-03 09:50:00,216.03,216.5,215.65,215.78,6253.0,210.3637,210.8214,209.9937,210.1203,6253.0
2024-01-03 09:55:00,215.97,216.98,215.69,216.64,10818.0,210.3053,211.2888,210.0327,210.9577,10818.0
2024-01-03 10:00:00,216.58,217.46,216.36,217.4,6746.0,210.8993,211.7562,210.6851,211.6978,6746.0
2024-01-03 10:05:00,217.39,217.78,217.11,217.15,5666.0,211.6881,212.0678,211.4154,211.4544,5666.0
2024-01-03 10:10:00,217.06,217.1,216.12,216.27,4299.0,211.3667,211.4057,210.4514,210.5974,4299.0
2024-01-03 10:15:00,216.23,216.42,215.98,215.99,7695.0,210.5585,210.7435,210.3151,210.3248,7695.0
2024-01-03 10:20:00,215.9,216.16,215.59,216.03,13242.0,210.2372,210.4903,209.9353,210.3637,13242.0
2024-01-03 10:25:00,216.15,216.55,215.99,216.22,8170.0,210.4806,210.8701,210.3248,210.5488,8170.0
2024-01-03 10:30:00,216.24,216.25,215.72,215.77,10119.0,210.5682,210.578,210.0619,210.1106,10119.0
2024-01-03 10:35:00,215.67,215.67,215.01,215.14,14577.0,210.0132,210.0132,209.3705,209.4971,14577.0
2024-01-03 10:40:00,215.04,215.43,214.69,215.4,10816.0,209.3997,209.7795,209.0589,209.7503,10816.0
2024-01-03 10:45:00,215.38,215.38,214.68,215.04,7740.0,209.7308,209.7308,209.0492,209.3997,7740.0
2024-01-03 10:50:00,215.09,215.55,215.0,215.23,8257.0,209.4484,209.8963,209.3608,209.5847,8257.0
2024-01-03 10:55:00,215.23,216.0,215.09,216.0,25301.0,209.5847,210.3345,209.4484,210.3345,25301.0
2024-01-03 11:00:00,216.12,216.5,216.04,216.15,6727.0,210.4514,210.8214,210.3735,210.4806,6727.0
2024-01-03 11:05:00,216.06,216.38,216.01,216.38,5671.0,210.393,210.7046,210.3443,210.7046,5671.0
2024-01-03 11:10:00,216.27,216.34,215.98,216.09,7650.0,210.5974,210.6656,210.3151,210.4222,7650.0
2024-01-03 11:15:00,216.19,216.48,216.12,216.2,5221.0,210.5195,210.8019,210.4514,210.5293,5221.0
2024-01-03 11:20:00,216.2,216.44,215.8,215.81,4541.0,210.5293,210.763,210.1398,210.1495,4541.0
2024-01-03 11:25:00,215.97,216.32,215.89,216.32,6274.0,210.3053,210.6461,210.2274,210.6461,6274.0
2024-01-03 11:30:00,216.33,217.14,216.33,216.73,11936.0,210.6559,211.4446,210.6559,211.0454,11936.0
2024-01-03 11:35:00,216.74,216.83,216.03,216.03,6543.0,211.0551,211.1428,210.3637,210.3637,6543.0
2024-01-03 11:40:00,216.05,216.26,215.7,216.26,8514.0,210.3832,210.5877,210.0424,210.5877,8514.0
2024-01-03 11:45:00,216.26,216.28,215.82,216.01,3846.0,210.5877,210.6072,210.1593,210.3443,3846.0
2024-01-03 11:50:00,216.02,216.02,215.65,215.67,2925.0,210.354,210.354,209.9937,210.0132,2925.0
2024-01-03 11:55:00,215.83,216.05,215.78,215.94,8371.0,210.169,210.3832,210.1203,210.2761,8371.0
2024-01-03 12:00:00,215.94,215.94,215.66,215.83,3074.0,210.2761,210.2761,210.0034,210.169,3074.0
2024-01-03 12:05:00,215.8,216.08,215.77,215.77,3602.0,210.1398,210.4124,210.1106,210.1106,3602.0
2024-01-03 12:10:00,215.87,215.9,215.66,215.74,5645.0,210.2079,210.2372,210.0034,210.0814,5645.0
2024-01-03 12:15:00,215.78,215.78,215.32,215.33,5737.0,210.1203,210.1203,209.6724,209.6821,5737.0
2024-01-03 12:20:00,215.33,215.74,215.32,215.74,7943.0,209.6821,210.0814,209.6724,210.0814,7943.0
2024-01-03 12:25:00,215.66,215.72,215.41,215.63,8423.0,210.0034,210.0619,209.76,209.9742,8423.0
2024-01-03 12:30:00,215.73,215.84,215.6,215.67,9816.0,210.0716,210.1787,209.945,210.0132,9816.0
2024-01-03 12:35:00,215.76,216.04,215.7,215.89,10524.0,210.1008,210.3735,210.0424,210.2274,10524.0
2024-01-03 12:40:00,216.03,216.19,215.96,215.96,2900.0,210.3637,210.5195,210.2956,210.2956,2900.0
2024-01-03 12:45:00,216.03,216.27,215.92,216.06,5177.0,210.3637,210.5974,210.2566,210.393,5177.0
2024-01-03 12:50:00,216.03,216.3,216.02,216.29,5027.0,210.3637,210.6267,210.354,210.6169,5027.0
2024-01-03 12:55:00,216.3,216.84,216.29,216.83,4619.0,210.6267,211.1525,210.6169,211.1428,4619.0
2024-01-03 13:00:00,216.71,217.36,216.69,217.33,4548.0,211.0259,211.6589,211.0064,211.6296,4548.0
2024-01-03 13:05:00,217.24,217.34,217.19,217.31,6052.0,211.542,211.6394,211.4933,211.6102,6052.0
2024-01-03 13:10:00,217.31,217.44,217.24,217.31,5424.0,211.6102,211.7368,211.542,211.6102,5424.0
2024-01-03 13:15:00,217.29,217.54,217.27,217.35,6227.0,211.5907,211.8341,211.5712,211.6491,6227.0
2024-01-03 13:20:00,217.16,217.23,217.04,217.11,2477.0,211.4641,211.5323,211.3473,211.4154,2477.0
2024-01-03 13:25:00,217.11,217.34,217.06,217.25,3349.0,211.4154,211.6394,211.3667,211.5517,3349.0
2024-01-03 13:30:00,217.26,217.26,217.06,217.06,5024.0,211.5615,211.5615,211.3667,211.3667,5024.0
2024-01-03 13:35:00,217.01,217.32,216.87,217.22,3038.0,211.318,211.6199,211.1817,211.5225,3038.0
2024-01-03 13:40:00,217.15,217.15,217.01,217.01,1652.0,211.4544,211.4544,211.318,211.318,1652.0
2024-01-03 13:45:00,217.1,217.39,217.05,217.33,3218.0,211.4057,211.6881,211.357,211.6296,3218.0
2024-01-03 13:50:00,217.34,217.35,217.04,217.04,4402.0,211.6394,211.6491,211.3473,211.3473,4402.0
2024-01-03 13:55:00,217.12,217.12,216.75,216.96,3847.0,211.4252,211.4252,211.0649,211.2694,3847.0
2024-01-03 14:00:00,216.88,217.34,216.55,216.64,16853.0,211.1914,211.6394,210.8701,210.9577,16853.0
2024-01-03 14:05:00,216.36,216.8,216.05,216.52,5883.0,210.6851,211.1135,210.3832,210.8409,5883.0
2024-01-03 14:10:00,216.45,216.76,215.74,216.02,5583.0,210.7727,211.0746,210.0814,210.354,5583.0
2024-01-03 14:15:00,215.9,216.47,215.89,216.37,3500.0,210.2372,210.7922,210.2274,210.6948,3500.0
2024-01-03 14:20:00,216.34,216.34,215.89,216.3,4623.0,210.6656,210.6656,210.2274,210.6267,4623.0
2024-01-03 14:25:00,216.24,217.29,216.23,217.27,7002.0,210.5682,211.5907,210.5585,211.5712,7002.0
2024-01-03 14:30:00,217.44,217.51,216.84,217.16,8468.0,211.7368,211.8049,211.1525,211.4641,8468.0
2024-01-03 14:35:00,217.12,217.22,216.77,217.22,3521.0,211.4252,211.5225,211.0843,211.5225,3521.0
2024-01-03 14:40:00,217.13,217.55,217.0,217.43,7920.0,211.4349,211.8439,211.3083,211.727,7920.0
2024-01-03 14:45:00,217.53,217.58,217.25,217.32,5525.0,211.8244,211.8731,211.5517,211.6199,5525.0
2024-01-03 14:50:00,216.91,217.08,216.68,216.93,5948.0,211.2207,211.3862,210.9967,211.2401,5948.0
2024-01-03 14:55:00,216.97,217.0,216.61,216.71,4044.0,211.2791,211.3083,210.9285,211.0259,4044.0
2024-01-03 15:00:00,216.72,216.89,216.16,216.2,10169.0,211.0356,211.2012,210.4903,210.5293,10169.0
2024-01-03 15:05:00,216.07,216.16,215.57,215.81,10013.0,210.4027,210.4903,209.9158,210.1495,10013.0
2024-01-03 15:10:00,215.9,215.92,215.52,215.63,12018.0,210.2372,210.2566,209.8671,209.9742,12018.0
2024-01-03 15:15:00,215.57,215.66,215.36,215.42,10854.0,209.9158,210.0034,209.7113,209.7697,10854.0
2024-01-03 15:20:00,215.46,215.85,215.45,215.49,13329.0,209.8087,210.1885,209.799,209.8379,13329.0
2024-01-03 15:25:00,215.49,215.82,215.48,215.78,16701.0,209.8379,210.1593,209.8282,210.1203,16701.0
2024-01-03 15:30:00,215.78,216.59,215.78,216.49,21846.0,210.1203,210.9091,210.1203,210.8117,21846.0
2024-01-03 15:35:00,216.5,216.52,215.96,216.28,17237.0,210.8214,210.8409,210.2956,210.6072,17237.0
2024-01-03 15:40:00,216.27,216.35,216.01,216.02,17809.0,210.5974,210.6754,210.3443,210.354,17809.0
2024-01-03 15:45:00,216.02,216.08,215.76,215.76,26347.0,210.354,210.4124,210.1008,210.1008,26347.0
2024-01-03 15:50:00,215.73,215.9,215.5,215.73,41675.0,210.0716,210.2372,209.8476,210.0716,41675.0
2024-01-03 15:55:00,215.83,216.15,215.8,216.15,81048.0,210.169,210.4806,210.1398,210.4806,81048.0
2024-01-04 09:30:00,204.2,207.17,204.12,206.2,214621.0,198.844,201.7361,198.7661,200.7916,214621.0
2024-01-04 09:35:00,205.89,206.9,204.73,204.96,40136.0,200.4897,201.4732,199.3601,199.5841,40136.0
2024-01-04 09:40:00,204.96,205.59,204.41,205.53,63443.0,199.5841,200.1976,199.0485,200.1391,63443.0
2024-01-04 09:45:00,205.41,205.78,204.44,204.69,68786.0,200.0223,200.3826,199.0777,199.3212,68786.0
2024-01-04 09:50:00,204.61,205.67,204.52,205.56,42513.0,199.2433,200.2755,199.1556,200.1684,42513.0
2024-01-04 09:55:00,205.51,206.16,205.21,205.62,64538.0,200.1197,200.7526,199.8275,200.2268,64538.0
2024-01-04 10:00:00,205.7,207.08,205.26,206.8,75073.0,200.3047,201.6485,199.8762,201.3758,75073.0
2024-01-04 10:05:00,206.9,207.57,206.5,207.21,35075.0,201.4732,202.1256,201.0837,201.7751,35075.0
2024-01-04 10:10:00,207.42,208.32,207.34,208.15,159334.0,201.9796,202.856,201.9017,202.6904,159334.0
2024-01-04 10:15:00,208.32,209.27,208.2,208.89,107465.0,202.856,203.7811,202.7391,203.411,107465.0
2024-01-04 10:20:00,209.06,209.32,208.29,208.52,75178.0,203.5766,203.8297,202.8268,203.0507,75178.0
2024-01-04 10:25:00,208.59,208.71,207.73,208.45,57111.0,203.1189,203.2357,202.2814,202.9826,57111.0
2024-01-04 10:30:00,208.48,208.91,208.44,208.67,34003.0,203.0118,203.4305,202.9728,203.1968,34003.0
2024-01-04 10:35:00,208.68,209.02,208.51,208.68,30548.0,203.2065,203.5376,203.041,203.2065,30548.0
2024-01-04 10:40:00,208.65,208.65,207.84,208.42,23250.0,203.1773,203.1773,202.3886,202.9533,23250.0
2024-01-04 10:45:00,208.32,208.99,208.28,208.99,18712.0,202.856,203.5084,202.817,203.5084,18712.0
2024-01-04 10:50:00,208.81,209.09,208.58,209.05,39670.0,203.3331,203.6058,203.1092,203.5668,39670.0
2024-01-04 10:55:00,209.12,209.49,208.66,208.78,25750.0,203.635,203.9953,203.1871,203.3039,25750.0
2024-01-04 11:00:00,208.78,208.83,208.42,208.66,26453.0,203.3039,203.3526,202.9533,203.1871,26453.0
2024-01-04 11:05:00,208.58,208.59,207.94,208.09,4431.0,203.1092,203.1189,202.4859,202.632,4431.0
2024-01-04 11:10:00,208.14,209.12,208.04,209.1,14077.0,202.6807,203.635,202.5833,203.6155,14077.0
2024-01-04 11:15:00,209.06,209.59,208.83,208.87,25830.0,203.5766,204.0927,203.3526,203.3915,25830.0
2024-01-04 11:20:00,208.87,209.73,208.87,209.56,24537.0,203.3915,204.229,203.3915,204.0634,24537.0
2024-01-04 11:25:00,209.66,210.54,209.66,210.37,24137.0,204.1608,205.0177,204.1608,204.8522,24137.0
2024-01-04 11:30:00,210.37,210.5,209.9,210.09,28192.0,204.8522,204.9788,204.3945,204.5795,28192.0
2024-01-04 11:35:00,210.13,210.22,209.85,210.22,13097.0,204.6185,204.7061,204.3458,204.7061,13097.0
2024-01-04 11:40:00,210.05,210.22,209.71,209.72,7303.0,204.5406,204.7061,204.2095,204.2192,7303.0
2024-01-04 11:45:00,209.72,209.72,209.2,209.59,9702.0,204.2192,204.2192,203.7129,204.0927,9702.0
2024-01-04 11:50:00,209.38,209.38,208.53,208.93,3807.0,203.8882,203.8882,203.0605,203.45,3807.0
2024-01-04 11:55:00,208.64,208.66,208.34,208.37,5900.0,203.1676,203.1871,202.8754,202.9047,5900.0
2024-01-04 12:00:00,208.49,208.49,207.7,208.12,7764.0,203.0215,203.0215,202.2522,202.6612,7764.0
2024-01-04 12:05:00,208.08,208.24,207.79,207.81,5291.0,202.6223,202.7781,202.3399,202.3593,5291.0
2024-01-04 12:10:00,207.76,208.8,207.76,208.52,6520.0,202.3107,203.3234,202.3107,203.0507,6520.0
2024-01-04 12:15:00,208.38,208.57,208.11,208.25,9612.0,202.9144,203.0994,202.6515,202.7878,9612.0
2024-01-04 12:20:00,208.19,208.74,208.19,208.74,8530.0,202.7294,203.265,202.7294,203.265,8530.0
2024-01-04 12:25:00,208.77,209.12,208.68,209.08,10653.0,203.2942,203.635,203.2065,203.596,10653.0
2024-01-04 12:30:00,209.03,209.03,208.45,208.47,17250.0,203.5473,203.5473,202.9826,203.002,17250.0
2024-01-04 12:35:00,208.31,208.48,208.19,208.47,5234.0,202.8462,203.0118,202.7294,203.002,5234.0
2024-01-04 12:40:00,208.44,208.69,208.28,208.28,3353.0,202.9728,203.2163,202.817,202.817,3353.0
2024-01-04 12:45:00,208.13,208.33,207.84,208.03,7062.0,202.671,202.8657,202.3886,202.5736,7062.0
2024-01-04 12:50:00,208.01,208.58,207.96,208.55,9589.0,202.5541,203.1092,202.5054,203.0799,9589.0
2024-01-04 12:55:00,208.51,208.53,208.19,208.19,2777.0,203.041,203.0605,202.7294,202.7294,2777.0
2024-01-04 13:00:00,208.27,208.58,208.15,208.58,3028.0,202.8073,203.1092,202.6904,203.1092,3028.0
2024-01-04 13:05:00,208.66,208.73,208.41,208.42,5989.0,203.1871,203.2552,202.9436,202.9533,5989.0
2024-01-04 13:10:00,208.46,208.68,208.12,208.52,5052.0,202.9923,203.2065,202.6612,203.0507,5052.0
2024-01-04 13:15:00,208.51,208.59,208.29,208.43,6730.0,203.041,203.1189,202.8268,202.9631,6730.0
2024-01-04 13:20:00,208.38,208.56,208.37,208.44,2800.0,202.9144,203.0897,202.9047,202.9728,2800.0
2024-01-04 13:25:00,208.59,208.64,208.43,208.49,5662.0,203.1189,203.1676,202.9631,203.0215,5662.0
2024-01-04 13:30:00,208.52,208.81,208.51,208.6,5991.0,203.0507,203.3331,203.041,203.1286,5991.0
2024-01-04 13:35:00,208.73,208.8,208.48,208.53,5126.0,203.2552,203.3234,203.0118,203.0605,5126.0
2024-01-04 13:40:00,208.46,208.63,208.31,208.48,5817.0,202.9923,203.1578,202.8462,203.0118,5817.0
2024-01-04 13:45:00,208.5,208.56,208.41,208.44,3403.0,203.0312,203.0897,202.9436,202.9728,3403.0
2024-01-04 13:50:00,208.5,208.5,208.18,208.24,5524.0,203.0312,203.0312,202.7196,202.7781,5524.0
2024-01-04 13:55:00,208.1,208.14,207.91,208.01,4962.0,202.6417,202.6807,202.4567,202.5541,4962.0
2024-01-04 14:00:00,207.91,208.23,207.81,208.19,5955.0,202.4567,202.7683,202.3593,202.7294,5955.0
2024-01-04 14:05:00,208.2,208.4,208.0,208.08,7650.0,202.7391,202.9339,202.5444,202.6223,7650.0
2024-01-04 14:10:00,208.08,208.33,207.86,208.33,5503.0,202.6223,202.8657,202.408,202.8657,5503.0
2024-01-04 14:15:00,208.25,208.49,208.24,208.28,6585.0,202.7878,203.0215,202.7781,202.817,6585.0
2024-01-04 14:20:00,208.1,208.42,208.0,208.12,2743.0,202.6417,202.9533,202.5444,202.6612,2743.0
2024-01-04 14:25:00,208.12,208.4,208.04,208.21,8553.0,202.6612,202.9339,202.5833,202.7489,8553.0
2024-01-04 14:30:00,208.22,208.34,208.0,208.34,7882.0,202.7586,202.8754,202.5444,202.8754,7882.0
2024-01-04 14:35:00,208.27,208.57,208.25,208.57,5497.0,202.8073,203.0994,202.7878,203.0994,5497.0
2024-01-04 14:40:00,208.59,208.59,208.24,208.28,7242.0,203.1189,203.1189,202.7781,202.817,7242.0
2024-01-04 14:45:00,208.28,208.56,208.18,208.47,8090.0,202.817,203.0897,202.7196,203.002,8090.0
2024-01-04 14:50:00,208.57,208.6,208.19,208.43,7883.0,203.0994,203.1286,202.7294,202.9631,7883.0
2024-01-04 14:55:00,208.47,208.71,208.47,208.56,8468.0,203.002,203.2357,203.002,203.0897,8468.0
2024-01-04 15:00:00,208.63,209.32,208.63,209.21,10110.0,203.1578,203.8297,203.1578,203.7226,10110.0
2024-01-04 15:05:00,209.26,209.54,209.25,209.43,5988.0,203.7713,204.044,203.7616,203.9369,5988.0
2024-01-04 15:10:00,209.32,209.37,208.98,209.26,11067.0,203.8297,203.8784,203.4987,203.7713,11067.0
2024-01-04 15:15:00,209.24,209.31,208.91,209.08,14363.0,203.7518,203.82,203.4305,203.596,14363.0
2024-01-04 15:20:00,209.08,209.08,208.72,208.9,8897.0,203.596,203.596,203.2455,203.4208,8897.0
2024-01-04 15:25:00,208.96,209.14,208.88,209.0,9347.0,203.4792,203.6545,203.4013,203.5181,9347.0
2024-01-04 15:30:00,208.94,209.27,208.84,209.03,11130.0,203.4597,203.7811,203.3623,203.5473,11130.0
2024-01-04 15:35:00,209.12,209.2,208.47,208.7,10622.0,203.635,203.7129,203.002,203.226,10622.0
2024-01-04 15:40:00,208.7,208.76,208.51,208.66,12902.0,203.226,203.2844,203.041,203.1871,12902.0
2024-01-04 15:45:00,208.63,208.75,208.11,208.11,22344.0,203.1578,203.2747,202.6515,202.6515,22344.0
2024-01-04 15:50:00,208.21,208.36,207.75,207.75,51842.0,202.7489,202.8949,202.3009,202.3009,51842.0
2024-01-04 15:55:00,207.76,207.93,207.26,207.79,148050.0,202.3107,202.4762,201.8238,202.3399,148050.0
2024-01-05 09:30:00,208.16,208.26,207.3,207.99,25184.0,202.7002,202.7975,201.8627,202.5346,25184.0
2024-01-05 09:35:00,207.98,207.98,205.64,205.67,10380.0,202.5249,202.5249,200.2463,200.2755,10380.0
2024-01-05 09:40:00,205.68,206.28,205.15,206.28,5539.0,200.2852,200.8695,199.7691,200.8695,5539.0
2024-01-05 09:45:00,206.21,207.03,206.21,207.0,6531.0,200.8013,201.5998,200.8013,201.5706,6531.0
2024-01-05 09:50:00,207.31,207.36,206.76,206.77,21178.0,201.8725,201.9211,201.3369,201.3466,21178.0
2024-01-05 09:55:00,206.79,206.97,205.9,205.9,11255.0,201.3661,201.5414,200.4994,200.4994,11255.0
2024-01-05 10:00:00,206.11,208.01,206.11,208.01,14207.0,200.7039,202.5541,200.7039,202.5541,14207.0
2024-01-05 10:05:00,208.09,208.89,208.09,208.7,13157.0,202.632,203.411,202.632,203.226,13157.0
2024-01-05 10:10:00,208.85,208.96,208.6,208.69,17673.0,203.3721,203.4792,203.1286,203.2163,17673.0
2024-01-05 10:15:00,208.7,208.7,207.74,207.84,8169.0,203.226,203.226,202.2912,202.3886,8169.0
2024-01-05 10:20:00,207.72,207.97,207.46,207.52,5600.0,202.2717,202.5151,202.0185,202.077,5600.0
2024-01-05 10:25:00,207.49,207.98,207.49,207.98,5738.0,202.0477,202.5249,202.0477,202.5249,5738.0
2024-01-05 10:30:00,207.99,208.13,207.85,208.0,4782.0,202.5346,202.671,202.3983,202.5444,4782.0
2024-01-05 10:35:00,208.09,208.5,208.05,208.13,6697.0,202.632,203.0312,202.5931,202.671,6697.0
2024-01-05 10:40:00,208.12,208.28,207.93,208.19,4007.0,202.6612,202.817,202.4762,202.7294,4007.0
2024-01-05 10:45:00,208.12,208.12,207.25,207.26,5726.0,202.6612,202.6612,201.814,201.8238,5726.0
2024-01-05 10:50:00,207.21,207.72,206.92,207.72,6252.0,201.7751,202.2717,201.4927,202.2717,6252.0
2024-01-05 10:55:00,207.71,207.82,207.31,207.44,6859.0,202.262,202.3691,201.8725,201.9991,6859.0
2024-01-05 11:00:00,207.43,207.67,207.08,207.17,5808.0,201.9893,202.223,201.6485,201.7361,5808.0
2024-01-05 11:05:00,207.26,207.46,206.9,207.11,6091.0,201.8238,202.0185,201.4732,201.6777,6091.0
2024-01-05 11:10:00,207.08,207.39,206.89,207.11,3672.0,201.6485,201.9504,201.4635,201.6777,3672.0
2024-01-05 11:15:00,207.11,207.42,206.7,206.97,8730.0,201.6777,201.9796,201.2785,201.5414,8730.0
2024-01-05 11:20:00,206.92,206.92,206.62,206.87,3493.0,201.4927,201.4927,201.2006,201.444,3493.0
2024-01-05 11:25:00,206.84,206.94,206.6,206.6,12160.0,201.4148,201.5122,201.1811,201.1811,12160.0
2024-01-05 11:30:00,206.61,206.9,206.57,206.63,8013.0,201.1908,201.4732,201.1519,201.2103,8013.0
2024-01-05 11:35:00,206.61,206.66,206.31,206.32,12147.0,201.1908,201.2395,200.8987,200.9084,12147.0
2024-01-05 11:40:00,206.39,206.44,205.89,205.98,8200.0,200.9766,201.0253,200.4897,200.5773,8200.0
2024-01-05 11:45:00,205.96,206.4,205.96,206.2,4419.0,200.5579,200.9863,200.5579,200.7916,4419.0
2024-01-05 11:50:00,206.36,206.67,206.36,206.63,5451.0,200.9474,201.2492,200.9474,201.2103,5451.0
2024-01-05 11:55:00,206.61,206.72,206.31,206.42,4847.0,201.1908,201.2979,200.8987,201.0058,4847.0
2024-01-05 12:00:00,206.45,206.71,206.25,206.58,4893.0,201.035,201.2882,200.8403,201.1616,4893.0
2024-01-05 12:05:00,206.55,206.55,205.75,205.88,9708.0,201.1324,201.1324,200.3534,200.48,9708.0
2024-01-05 12:10:00,205.7,206.2,205.59,206.17,5413.0,200.3047,200.7916,200.1976,200.7624,5413.0
2024-01-05 12:15:00,206.1,206.2,205.68,205.75,8294.0,200.6942,200.7916,200.2852,200.3534,8294.0
2024-01-05 12:20:00,205.67,205.78,205.39,205.46,5278.0,200.2755,200.3826,200.0028,200.071,5278.0
2024-01-05 12:25:00,205.46,205.62,205.06,205.25,13660.0,200.071,200.2268,199.6815,199.8665,13660.0
2024-01-05 12:30:00,205.2,205.37,205.12,205.23,12623.0,199.8178,199.9833,199.7399,199.847,12623.0
2024-01-05 12:35:00,205.31,205.6,205.31,205.41,10494.0,199.9249,200.2073,199.9249,200.0223,10494.0
2024-01-05 12:40:00,205.48,205.67,205.35,205.67,5466.0,200.0905,200.2755,199.9639,200.2755,5466.0
2024-01-05 12:45:00,205.58,205.58,205.24,205.37,3655.0,200.1878,200.1878,199.8568,199.9833,3655.0
2024-01-05 12:50:00,205.21,205.4,205.18,205.25,2600.0,199.8275,200.0126,199.7983,199.8665,2600.0
2024-01-05 12:55:00,205.2,205.35,205.16,205.23,4678.0,199.8178,199.9639,199.7789,199.847,4678.0
2024-01-05 13:00:00,205.19,205.26,204.71,204.75,7960.0,199.8081,199.8762,199.3407,199.3796,7960.0
2024-01-05 13:05:00,204.8,205.15,204.8,205.13,5698.0,199.4283,199.7691,199.4283,199.7496,5698.0
2024-01-05 13:10:00,205.17,205.18,204.85,204.85,4078.0,199.7886,199.7983,199.477,199.477,4078.0
2024-01-05 13:15:00,204.87,205.0,204.7,204.83,6148.0,199.4965,199.623,199.3309,199.4575,6148.0
2024-01-05 13:20:00,204.66,204.92,204.66,204.81,5961.0,199.292,199.5451,199.292,199.438,5961.0
2024-01-05 13:25:00,204.85,205.3,204.85,205.29,5296.0,199.477,199.9152,199.477,199.9054,5296.0
2024-01-05 13:30:00,205.36,205.65,205.36,205.64,4923.0,199.9736,200.256,199.9736,200.2463,4923.0
2024-01-05 13:35:00,205.66,205.97,205.58,205.92,4418.0,200.2657,200.5676,200.1878,200.5189,4418.0
2024-01-05 13:40:00,205.89,205.89,205.61,205.66,5800.0,200.4897,200.4897,200.2171,200.2657,5800.0
2024-01-05 13:45:00,205.69,205.92,205.6,205.67,4681.0,200.295,200.5189,200.2073,200.2755,4681.0
2024-01-05 13:50:00,205.76,205.86,205.56,205.77,4996.0,200.3631,200.4605,200.1684,200.3729,4996.0
2024-01-05 13:55:00,205.69,205.69,205.35,205.51,4069.0,200.295,200.295,199.9639,200.1197,4069.0
2024-01-05 14:00:00,205.44,205.73,205.44,205.63,5835.0,200.0515,200.3339,200.0515,200.2365,5835.0
2024-01-05 14:05:00,205.63,205.84,205.62,205.81,4898.0,200.2365,200.441,200.2268,200.4118,4898.0
2024-01-05 14:10:00,205.89,206.08,205.55,205.68,7845.0,200.4897,200.6747,200.1586,200.2852,7845.0
2024-01-05 14:15:00,205.69,206.04,205.69,205.95,17023.0,200.295,200.6358,200.295,200.5481,17023.0
2024-01-05 14:20:00,205.99,206.28,205.95,205.96,10379.0,200.5871,200.8695,200.5481,200.5579,10379.0
2024-01-05 14:25:00,205.92,205.97,205.82,205.89,3823.0,200.5189,200.5676,200.4215,200.4897,3823.0
2024-01-05 14:30:00,205.83,205.93,205.8,205.88,6441.0,200.4313,200.5287,200.4021,200.48,6441.0
2024-01-05 14:35:00,205.93,206.14,205.9,205.96,6271.0,200.5287,200.7331,200.4994,200.5579,6271.0
2024-01-05 14:40:00,205.87,205.87,205.44,205.48,4058.0,200.4702,200.4702,200.0515,200.0905,4058.0
2024-01-05 14:45:00,205.5,205.57,205.21,205.29,6500.0,200.1099,200.1781,199.8275,199.9054,6500.0
2024-01-05 14:50:00,205.22,205.22,204.85,204.86,5187.0,199.8373,199.8373,199.477,199.4867,5187.0
2024-01-05 14:55:00,204.91,205.15,204.8,204.94,4235.0,199.5354,199.7691,199.4283,199.5646,4235.0
2024-01-05 15:00:00,204.89,205.07,204.87,205.07,5986.0,199.5159,199.6912,199.4965,199.6912,5986.0
2024-01-05 15:05:00,205.06,205.37,205.06,205.36,5579.0,199.6815,199.9833,199.6815,199.9736,5579.0
2024-01-05 15:10:00,205.37,205.78,205.37,205.72,4874.0,199.9833,200.3826,199.9833,200.3242,4874.0
2024-01-05 15:15:00,205.75,205.75,205.31,205.43,7039.0,200.3534,200.3534,199.9249,200.0418,7039.0
2024-01-05 15:20:00,205.43,205.45,205.25,205.32,14364.0,200.0418,200.0612,199.8665,199.9347,14364.0
2024-01-05 15:25:00,205.27,205.31,204.96,205.2,11194.0,199.886,199.9249,199.5841,199.8178,11194.0
2024-01-05 15:30:00,205.13,205.21,204.91,205.16,20154.0,199.7496,199.8275,199.5354,199.7789,20154.0
2024-01-05 15:35:00,205.18,205.39,205.13,205.32,32719.0,199.7983,200.0028,199.7496,199.9347,32719.0
2024-01-05 15:40:00,205.29,205.71,205.16,205.71,14833.0,199.9054,200.3144,199.7789,200.3144,14833.0
2024-01-05 15:45:00,205.71,205.82,205.37,205.79,19829.0,200.3144,200.4215,199.9833,200.3923,19829.0
2024-01-05 15:50:00,205.73,205.85,205.37,205.59,48304.0,200.3339,200.4508,199.9833,200.1976,48304.0
2024-01-05 15:55:00,205.61,205.9,205.31,205.74,200647.0,200.2171,200.4994,199.9249,200.3436,200647.0
2024-01-08 09:30:00,207.3,208.25,207.25,208.03,19961.0,201.8627,202.7878,201.814,202.5736,19961.0
2024-01-08 09:35:00,207.65,208.74,207.57,207.57,4076.0,202.2035,203.265,202.1256,202.1256,4076.0
2024-01-08 09:40:00,208.22,208.61,207.84,207.84,2999.0,202.7586,203.1384,202.3886,202.3886,2999.0
2024-01-08 09:45:00,209.36,209.4,208.63,208.73,4090.0,203.8687,203.9076,203.1578,203.2552,4090.0
2024-01-08 09:50:00,208.82,209.3,208.4,208.66,8392.0,203.3429,203.8103,202.9339,203.1871,8392.0
2024-01-08 09:55:00,208.67,209.94,208.37,209.94,7923.0,203.1968,204.4335,202.9047,204.4335,7923.0
2024-01-08 10:00:00,209.95,210.0,209.49,209.88,21134.0,204.4432,204.4919,203.9953,204.3751,21134.0
2024-01-08 10:05:00,209.97,210.38,209.73,210.23,7444.0,204.4627,204.8619,204.229,204.7159,7444.0
2024-01-08 10:10:00,210.22,210.45,210.06,210.13,7378.0,204.7061,204.9301,204.5503,204.6185,7378.0
2024-01-08 10:15:00,210.39,210.92,210.39,210.86,5647.0,204.8717,205.3878,204.8717,205.3293,5647.0
2024-01-08 10:20:00,210.75,210.75,210.26,210.26,5161.0,205.2222,205.2222,204.7451,204.7451,5161.0
2024-01-08 10:25:00,210.28,210.33,209.82,210.08,3837.0,204.7646,204.8132,204.3166,204.5698,3837.0
2024-01-08 10:30:00,210.06,210.66,210.06,210.61,8190.0,204.5503,205.1346,204.5503,205.0859,8190.0
2024-01-08 10:35:00,210.48,210.92,210.39,210.83,5056.0,204.9593,205.3878,204.8717,205.3001,5056.0
2024-01-08 10:40:00,210.91,211.3,210.9,211.27,10753.0,205.378,205.7578,205.3683,205.7286,10753.0
2024-01-08 10:45:00,211.28,211.62,211.19,211.53,10675.0,205.7383,206.0694,205.6507,205.9818,10675.0
2024-01-08 10:50:00,211.55,211.67,211.32,211.45,19001.0,206.0012,206.1181,205.7773,205.9039,19001.0
2024-01-08 10:55:00,211.56,211.77,211.53,211.67,24231.0,206.011,206.2155,205.9818,206.1181,24231.0
2024-01-08 11:00:00,211.71,211.95,211.64,211.77,14691.0,206.1571,206.3908,206.0889,206.2155,14691.0
2024-01-08 11:05:00,211.83,212.21,211.82,211.96,13650.0,206.2739,206.6439,206.2642,206.4005,13650.0
2024-01-08 11:10:00,211.86,212.08,211.61,211.88,8476.0,206.3031,206.5173,206.0597,206.3226,8476.0
2024-01-08 11:15:00,211.85,211.98,211.61,211.98,4313.0,206.2934,206.42,206.0597,206.42,4313.0
2024-01-08 11:20:00,211.97,212.13,211.61,211.77,4118.0,206.4102,206.566,206.0597,206.2155,4118.0
2024-01-08 11:25:00,211.64,211.72,210.91,210.94,13493.0,206.0889,206.1668,205.378,205.4072,13493.0
2024-01-08 11:30:00,210.92,211.04,210.74,211.02,6681.0,205.3878,205.5046,205.2125,205.4852,6681.0
2024-01-08 11:35:00,211.12,211.39,210.84,211.26,11626.0,205.5825,205.8454,205.3099,205.7189,11626.0
2024-01-08 11:40:00,211.26,211.33,210.94,210.95,7675.0,205.7189,205.787,205.4072,205.417,7675.0
2024-01-08 11:45:00,211.09,211.33,211.08,211.33,3129.0,205.5533,205.787,205.5436,205.787,3129.0
2024-01-08 11:50:00,211.27,211.45,211.15,211.32,3800.0,205.7286,205.9039,205.6117,205.7773,3800.0
2024-01-08 11:55:00,211.45,211.98,211.38,211.98,5506.0,205.9039,206.42,205.8357,206.42,5506.0
2024-01-08 12:00:00,212.05,212.17,211.79,211.94,4357.0,206.4881,206.605,206.235,206.381,4357.0
2024-01-08 12:05:00,211.91,212.0,211.67,211.78,3000.0,206.3518,206.4394,206.1181,206.2252,3000.0
2024-01-08 12:10:00,211.79,212.02,211.79,211.93,4752.0,206.235,206.4589,206.235,206.3713,4752.0
2024-01-08 12:15:00,211.94,212.39,211.93,212.38,7617.0,206.381,206.8192,206.3713,206.8095,7617.0
2024-01-08 12:20:00,212.27,212.27,212.0,212.07,3200.0,206.7024,206.7024,206.4394,206.5076,3200.0
2024-01-08 12:25:00,212.1,212.18,212.02,212.18,10123.0,206.5368,206.6147,206.4589,206.6147,10123.0
2024-01-08 12:30:00,212.03,212.41,212.03,212.41,3110.0,206.4687,206.8387,206.4687,206.8387,3110.0
2024-01-08 12:35:00,212.41,212.53,212.39,212.51,4340.0,206.8387,206.9555,206.8192,206.9361,4340.0
2024-01-08 12:40:00,212.56,212.85,212.48,212.7,5647.0,206.9848,207.2672,206.9069,207.1211,5647.0
2024-01-08 12:45:00,212.74,212.8,212.64,212.71,3011.0,207.16,207.2185,207.0627,207.1308,3011.0
2024-01-08 12:50:00,212.65,212.84,212.61,212.66,2250.0,207.0724,207.2574,207.0334,207.0821,2250.0
2024-01-08 12:55:00,212.59,212.81,212.42,212.8,1403.0,207.014,207.2282,206.8484,207.2185,1403.0
2024-01-08 13:00:00,212.66,212.73,212.37,212.43,3379.0,207.0821,207.1503,206.7997,206.8582,3379.0
2024-01-08 13:05:00,212.4,212.49,212.39,212.49,900.0,206.829,206.9166,206.8192,206.9166,900.0
2024-01-08 13:10:00,212.5,212.53,212.27,212.43,6218.0,206.9263,206.9555,206.7024,206.8582,6218.0
2024-01-08 13:15:00,212.46,212.61,212.45,212.61,5337.0,206.8874,207.0334,206.8776,207.0334,5337.0
2024-01-08 13:20:00,212.67,212.79,212.57,212.57,3076.0,207.0919,207.2087,206.9945,206.9945,3076.0
2024-01-08 13:25:00,212.73,212.73,212.49,212.62,4020.0,207.1503,207.1503,206.9166,207.0432,4020.0
2024-01-08 13:30:00,212.59,212.7,212.3,212.53,2388.0,207.014,207.1211,206.7316,206.9555,2388.0
2024-01-08 13:35:00,212.65,212.74,212.53,212.57,2600.0,207.0724,207.16,206.9555,206.9945,2600.0
2024-01-08 13:40:00,212.6,212.69,212.38,212.69,4095.0,207.0237,207.1113,206.8095,207.1113,4095.0
2024-01-08 13:45:00,212.7,212.72,212.47,212.58,2507.0,207.1211,207.1406,206.8971,207.0042,2507.0
2024-01-08 13:50:00,212.54,212.63,212.48,212.63,3619.0,206.9653,207.0529,206.9069,207.0529,3619.0
2024-01-08 13:55:00,212.69,212.69,212.55,212.64,4094.0,207.1113,207.1113,206.975,207.0627,4094.0
2024-01-08 14:00:00,212.62,212.67,212.47,212.67,4410.0,207.0432,207.0919,206.8971,207.0919,4410.0
2024-01-08 14:05:00,212.68,212.69,212.46,212.52,3938.0,207.1016,207.1113,206.8874,206.9458,3938.0
2024-01-08 14:10:00,212.52,212.87,212.46,212.79,8784.0,206.9458,207.2866,206.8874,207.2087,8784.0
2024-01-08 14:15:00,212.83,213.03,212.49,212.55,7337.0,207.2477,207.4424,206.9166,206.975,7337.0
2024-01-08 14:20:00,212.49,212.49,212.12,212.18,7150.0,206.9166,206.9166,206.5563,206.6147,7150.0
2024-01-08 14:25:00,212.25,212.59,212.19,212.59,3510.0,206.6829,207.014,206.6245,207.014,3510.0
2024-01-08 14:30:00,212.59,212.71,212.23,212.32,5440.0,207.014,207.1308,206.6634,206.7511,5440.0
2024-01-08 14:35:00,212.36,212.36,212.05,212.09,10024.0,206.79,206.79,206.4881,206.5271,10024.0
2024-01-08 14:40:00,212.08,212.14,211.97,212.06,6101.0,206.5173,206.5758,206.4102,206.4979,6101.0
2024-01-08 14:45:00,212.06,212.16,211.91,212.01,6839.0,206.4979,206.5953,206.3518,206.4492,6839.0
2024-01-08 14:50:00,212.01,212.2,212.01,212.19,6840.0,206.4492,206.6342,206.4492,206.6245,6840.0
2024-01-08 14:55:00,212.13,212.49,212.13,212.31,9473.0,206.566,206.9166,206.566,206.7413,9473.0
2024-01-08 15:00:00,212.28,212.28,211.84,212.02,9302.0,206.7121,206.7121,206.2836,206.4589,9302.0
2024-01-08 15:05:00,212.02,212.13,211.91,212.13,9240.0,206.4589,206.566,206.3518,206.566,9240.0
2024-01-08 15:10:00,212.05,212.13,211.74,212.05,12276.0,206.4881,206.566,206.1863,206.4881,12276.0
2024-01-08 15:15:00,211.96,212.14,211.81,212.13,8590.0,206.4005,206.5758,206.2544,206.566,8590.0
2024-01-08 15:20:00,212.07,212.07,211.5,211.62,13133.0,206.5076,206.5076,205.9526,206.0694,13133.0
2024-01-08 15:25:00,211.62,211.67,211.16,211.35,13386.0,206.0694,206.1181,205.6215,205.8065,13386.0
2024-01-08 15:30:00,211.4,211.87,211.24,211.87,11322.0,205.8552,206.3129,205.6994,206.3129,11322.0
2024-01-08 15:35:00,211.83,211.93,211.64,211.9,15915.0,206.2739,206.3713,206.0889,206.3421,15915.0
2024-01-08 15:40:00,211.9,212.25,211.8,211.93,20056.0,206.3421,206.6829,206.2447,206.3713,20056.0
2024-01-08 15:45:00,211.9,212.13,211.88,211.99,24765.0,206.3421,206.566,206.3226,206.4297,24765.0
2024-01-08 15:50:00,212.03,212.57,211.97,211.97,49576.0,206.4687,206.9945,206.4102,206.4102,49576.0
2024-01-08 15:55:00,212.05,212.26,211.88,212.17,87464.0,206.4881,206.6926,206.3226,206.605,87464.0
2024-01-09 09:30:00,208.13,210.82,208.13,210.47,47005.0,202.671,205.2904,202.671,204.9496,47005.0
2024-01-09 09:35:00,209.9,209.99,208.11,208.74,48193.0,204.3945,204.4822,202.6515,203.265,48193.0
2024-01-09 09:40:00,208.73,209.16,207.9,208.24,17020.0,203.2552,203.6739,202.447,202.7781,17020.0
2024-01-09 09:45:00,208.3,208.8,207.85,208.03,16220.0,202.8365,203.3234,202.3983,202.5736,16220.0
2024-01-09 09:50:00,208.13,209.03,207.78,208.58,45757.0,202.671,203.5473,202.3301,203.1092,45757.0
2024-01-09 09:55:00,208.75,209.01,208.54,208.85,15328.0,203.2747,203.5279,203.0702,203.3721,15328.0
2024-01-09 10:00:00,208.85,209.0,207.93,207.93,13051.0,203.3721,203.5181,202.4762,202.4762,13051.0
2024-01-09 10:05:00,207.8,208.46,207.72,208.35,10289.0,202.3496,202.9923,202.2717,202.8852,10289.0
2024-01-09 10:10:00,208.4,208.6,208.15,208.3,7700.0,202.9339,203.1286,202.6904,202.8365,7700.0
2024-01-09 10:15:00,208.17,208.68,208.17,208.59,23301.0,202.7099,203.2065,202.7099,203.1189,23301.0
2024-01-09 10:20:00,208.56,208.85,208.45,208.78,8969.0,203.0897,203.3721,202.9826,203.3039,8969.0
2024-01-09 10:25:00,208.74,208.97,208.31,208.38,21112.0,203.265,203.4889,202.8462,202.9144,21112.0
2024-01-09 10:30:00,208.39,208.48,208.09,208.28,63783.0,202.9241,203.0118,202.632,202.817,63783.0
2024-01-09 10:35:00,208.28,208.55,208.04,208.25,20621.0,202.817,203.0799,202.5833,202.7878,20621.0
2024-01-09 10:40:00,208.18,208.61,208.16,208.61,12722.0,202.7196,203.1384,202.7002,203.1384,12722.0
2024-01-09 10:45:00,208.56,208.96,208.53,208.71,25407.0,203.0897,203.4792,203.0605,203.2357,25407.0
2024-01-09 10:50:00,208.77,208.77,208.0,208.15,47735.0,203.2942,203.2942,202.5444,202.6904,47735.0
2024-01-09 10:55:00,208.14,208.24,207.79,208.01,8309.0,202.6807,202.7781,202.3399,202.5541,8309.0
2024-01-09 11:00:00,207.87,208.34,207.82,208.34,8115.0,202.4178,202.8754,202.3691,202.8754,8115.0
2024-01-09 11:05:00,208.19,208.24,207.92,207.94,7504.0,202.7294,202.7781,202.4665,202.4859,7504.0
2024-01-09 11:10:00,207.9,208.14,207.76,208.14,3400.0,202.447,202.6807,202.3107,202.6807,3400.0
2024-01-09 11:15:00,208.15,208.42,208.03,208.41,5611.0,202.6904,202.9533,202.5736,202.9436,5611.0
2024-01-09 11:20:00,208.48,208.88,208.48,208.76,4535.0,203.0118,203.4013,203.0118,203.2844,4535.0
2024-01-09 11:25:00,208.77,208.79,208.51,208.78,18895.0,203.2942,203.3136,203.041,203.3039,18895.0
2024-01-09 11:30:00,208.78,209.39,208.78,209.23,32249.0,203.3039,203.8979,203.3039,203.7421,32249.0
2024-01-09 11:35:00,209.23,209.54,209.08,209.42,21309.0,203.7421,204.044,203.596,203.9271,21309.0
2024-01-09 11:40:00,209.42,209.82,209.39,209.66,16720.0,203.9271,204.3166,203.8979,204.1608,16720.0
2024-01-09 11:45:00,209.75,210.05,209.7,209.95,4700.0,204.2485,204.5406,204.1998,204.4432,4700.0
2024-01-09 11:50:00,210.03,210.6,210.03,210.6,4027.0,204.5211,205.0762,204.5211,205.0762,4027.0
2024-01-09 11:55:00,210.68,210.86,210.56,210.72,5171.0,205.1541,205.3293,205.0372,205.193,5171.0
2024-01-09 12:00:00,210.79,210.97,210.37,210.44,8414.0,205.2612,205.4365,204.8522,204.9204,8414.0
2024-01-09 12:05:00,210.45,211.05,210.44,211.05,9691.0,204.9301,205.5144,204.9204,205.5144,9691.0
2024-01-09 12:10:00,211.08,211.34,211.01,211.24,15774.0,205.5436,205.7968,205.4754,205.6994,15774.0
2024-01-09 12:15:00,211.34,211.48,211.19,211.4,13855.0,205.7968,205.9331,205.6507,205.8552,13855.0
2024-01-09 12:20:00,211.4,211.64,211.31,211.61,4919.0,205.8552,206.0889,205.7675,206.0597,4919.0
2024-01-09 12:25:00,211.62,211.9,211.59,211.89,4832.0,206.0694,206.3421,206.0402,206.3323,4832.0
2024-01-09 12:30:00,211.96,212.05,211.7,211.93,17533.0,206.4005,206.4881,206.1473,206.3713,17533.0
2024-01-09 12:35:00,212.0,212.09,211.69,211.69,12301.0,206.4394,206.5271,206.1376,206.1376,12301.0
2024-01-09 12:40:00,211.79,211.87,211.68,211.85,3585.0,206.235,206.3129,206.1278,206.2934,3585.0
2024-01-09 12:45:00,211.84,212.23,211.75,212.16,15467.0,206.2836,206.6634,206.196,206.5953,15467.0
2024-01-09 12:50:00,212.18,212.46,211.79,212.36,11811.0,206.6147,206.8874,206.235,206.79,11811.0
2024-01-09 12:55:00,212.39,212.74,212.19,212.62,9906.0,206.8192,207.16,206.6245,207.0432,9906.0
2024-01-09 13:00:00,212.64,213.07,212.62,212.94,13990.0,207.0627,207.4814,207.0432,207.3548,13990.0
2024-01-09 13:05:00,212.94,212.94,212.22,212.39,6879.0,207.3548,207.3548,206.6537,206.8192,6879.0
2024-01-09 13:10:00,212.49,212.64,212.46,212.54,2679.0,206.9166,207.0627,206.8874,206.9653,2679.0
2024-01-09 13:15:00,212.56,212.67,212.42,212.5,11865.0,206.9848,207.0919,206.8484,206.9263,11865.0
2024-01-09 13:20:00,212.49,212.49,211.96,212.05,13163.0,206.9166,206.9166,206.4005,206.4881,13163.0
2024-01-09 13:25:00,212.05,212.19,211.89,211.95,5304.0,206.4881,206.6245,206.3323,206.3908,5304.0
2024-01-09 13:30:00,211.92,211.92,211.38,211.44,9318.0,206.3615,206.3615,205.8357,205.8941,9318.0
2024-01-09 13:35:00,211.44,211.71,211.41,211.61,12479.0,205.8941,206.1571,205.8649,206.0597,12479.0
2024-01-09 13:40:00,211.55,211.58,211.44,211.53,1724.0,206.0012,206.0305,205.8941,205.9818,1724.0
2024-01-09 13:45:00,211.53,211.89,211.46,211.88,2903.0,205.9818,206.3323,205.9136,206.3226,2903.0
2024-01-09 13:50:00,211.88,212.42,211.88,212.28,3911.0,206.3226,206.8484,206.3226,206.7121,3911.0
2024-01-09 13:55:00,212.38,212.38,211.99,211.99,2047.0,206.8095,206.8095,206.4297,206.4297,2047.0
2024-01-09 14:00:00,212.08,212.16,211.85,212.01,5813.0,206.5173,206.5953,206.2934,206.4492,5813.0
2024-01-09 14:05:00,211.93,212.18,211.87,212.13,6728.0,206.3713,206.6147,206.3129,206.566,6728.0
2024-01-09 14:10:00,212.14,212.24,211.81,211.91,8150.0,206.5758,206.6732,206.2544,206.3518,8150.0
2024-01-09 14:15:00,211.77,211.93,211.6,211.73,9430.0,206.2155,206.3713,206.0499,206.1765,9430.0
2024-01-09 14:20:00,211.73,211.96,211.72,211.77,4851.0,206.1765,206.4005,206.1668,206.2155,4851.0
2024-01-09 14:25:00,211.75,211.78,211.38,211.65,8225.0,206.196,206.2252,205.8357,206.0986,8225.0
2024-01-09 14:30:00,211.59,211.86,211.58,211.81,7657.0,206.0402,206.3031,206.0305,206.2544,7657.0
2024-01-09 14:35:00,211.81,211.91,211.5,211.51,16015.0,206.2544,206.3518,205.9526,205.9623,16015.0
2024-01-09 14:40:00,211.65,211.76,211.19,211.39,8669.0,206.0986,206.2057,205.6507,205.8454,8669.0
2024-01-09 14:45:00,211.39,211.83,211.38,211.83,57047.0,205.8454,206.2739,205.8357,206.2739,57047.0
2024-01-09 14:50:00,211.88,211.96,211.63,211.79,12400.0,206.3226,206.4005,206.0792,206.235,12400.0
2024-01-09 14:55:00,211.79,212.02,211.6,212.02,9794.0,206.235,206.4589,206.0499,206.4589,9794.0
2024-01-09 15:00:00,211.99,212.39,211.99,212.29,10576.0,206.4297,206.8192,206.4297,206.7218,10576.0
2024-01-09 15:05:00,212.4,212.53,211.83,212.08,10903.0,206.829,206.9555,206.2739,206.5173,10903.0
2024-01-09 15:10:00,212.11,212.3,211.93,212.14,10437.0,206.5466,206.7316,206.3713,206.5758,10437.0
2024-01-09 15:15:00,212.1,212.3,212.01,212.12,8214.0,206.5368,206.7316,206.4492,206.5563,8214.0
2024-01-09 15:20:00,212.13,212.37,212.07,212.14,10552.0,206.566,206.7997,206.5076,206.5758,10552.0
2024-01-09 15:25:00,212.14,212.26,212.05,212.25,10264.0,206.5758,206.6926,206.4881,206.6829,10264.0
2024-01-09 15:30:00,212.3,212.3,211.39,211.44,11728.0,206.7316,206.7316,205.8454,205.8941,11728.0
2024-01-09 15:35:00,211.37,211.45,211.13,211.3,5900.0,205.826,205.9039,205.5923,205.7578,5900.0
2024-01-09 15:40:00,211.26,211.26,210.74,210.95,7863.0,205.7189,205.7189,205.2125,205.417,7863.0
2024-01-09 15:45:00,210.95,210.97,210.66,210.75,12835.0,205.417,205.4365,205.1346,205.2222,12835.0
2024-01-09 15:50:00,210.83,211.61,210.66,211.61,20406.0,205.3001,206.0597,205.1346,206.0597,20406.0
2024-01-09 15:55:00,211.65,211.96,211.45,211.71,58775.0,206.0986,206.4005,205.9039,206.1571,58775.0
2024-01-10 09:30:00,211.86,212.32,209.72,209.72,32214.0,206.3031,206.7511,204.2192,204.2192,32214.0
2024-01-10 09:35:00,210.22,210.67,209.0,209.0,11178.0,204.7061,205.1443,203.5181,203.5181,11178.0
2024-01-10 09:40:00,208.71,209.1,208.51,208.66,19447.0,203.2357,203.6155,203.041,203.1871,19447.0
2024-01-10 09:45:00,208.66,208.89,208.0,208.22,14333.0,203.1871,203.411,202.5444,202.7586,14333.0
2024-01-10 09:50:00,208.3,208.51,207.96,208.43,7895.0,202.8365,203.041,202.5054,202.9631,7895.0
2024-01-10 09:55:00,208.43,208.56,207.99,208.48,17474.0,202.9631,203.0897,202.5346,203.0118,17474.0
2024-01-10 10:00:00,208.44,208.46,207.66,207.77,22953.0,202.9728,202.9923,202.2133,202.3204,22953.0
2024-01-10 10:05:00,207.69,208.09,207.18,207.93,21584.0,202.2425,202.632,201.7459,202.4762,21584.0
2024-01-10 10:10:00,207.93,209.06,207.93,208.56,15499.0,202.4762,203.5766,202.4762,203.0897,15499.0
2024-01-10 10:15:00,208.62,209.66,208.52,209.65,17045.0,203.1481,204.1608,203.0507,204.1511,17045.0
2024-01-10 10:20:00,209.68,210.11,209.67,210.02,3785.0,204.1803,204.599,204.1706,204.5114,3785.0
2024-01-10 10:25:00,210.02,211.17,209.89,210.98,23359.0,204.5114,205.6312,204.3848,205.4462,23359.0
2024-01-10 10:30:00,211.08,211.37,210.8,211.09,66827.0,205.5436,205.826,205.2709,205.5533,66827.0
2024-01-10 10:35:00,211.09,211.3,210.96,211.04,21157.0,205.5533,205.7578,205.4267,205.5046,21157.0
2024-01-10 10:40:00,210.95,211.68,210.95,211.55,18573.0,205.417,206.1278,205.417,206.0012,18573.0
2024-01-10 10:45:00,211.57,211.74,211.19,211.34,12377.0,206.0207,206.1863,205.6507,205.7968,12377.0
2024-01-10 10:50:00,211.51,211.52,210.62,210.62,18155.0,205.9623,205.972,205.0956,205.0956,18155.0
2024-01-10 10:55:00,210.71,210.99,210.7,210.96,9686.0,205.1833,205.4559,205.1735,205.4267,9686.0
2024-01-10 11:00:00,210.96,211.01,210.74,210.85,9895.0,205.4267,205.4754,205.2125,205.3196,9895.0
2024-01-10 11:05:00,210.85,210.85,210.38,210.44,9187.0,205.3196,205.3196,204.8619,204.9204,9187.0
2024-01-10 11:10:00,210.44,210.44,209.94,210.28,12735.0,204.9204,204.9204,204.4335,204.7646,12735.0
2024-01-10 11:15:00,210.3,210.32,209.97,210.19,13367.0,204.784,204.8035,204.4627,204.6769,13367.0
2024-01-10 11:20:00,210.14,210.6,210.14,210.36,11762.0,204.6282,205.0762,204.6282,204.8425,11762.0
2024-01-10 11:25:00,210.29,210.5,210.25,210.5,3800.0,204.7743,204.9788,204.7353,204.9788,3800.0
2024-01-10 11:30:00,210.5,210.5,210.24,210.33,7014.0,204.9788,204.9788,204.7256,204.8132,7014.0
2024-01-10 11:35:00,210.39,210.69,210.32,210.52,9306.0,204.8717,205.1638,204.8035,204.9983,9306.0
2024-01-10 11:40:00,210.63,210.91,210.61,210.89,3300.0,205.1054,205.378,205.0859,205.3586,3300.0
2024-01-10 11:45:00,210.91,210.93,210.6,210.76,6770.0,205.378,205.3975,205.0762,205.232,6770.0
2024-01-10 11:50:00,210.79,210.84,210.54,210.84,5430.0,205.2612,205.3099,205.0177,205.3099,5430.0
2024-01-10 11:55:00,210.81,211.01,210.74,210.78,6382.0,205.2807,205.4754,205.2125,205.2514,6382.0
2024-01-10 12:00:00,210.72,210.87,210.67,210.87,3059.0,205.193,205.3391,205.1443,205.3391,3059.0
2024-01-10 12:05:00,210.78,211.16,210.69,211.16,7352.0,205.2514,205.6215,205.1638,205.6215,7352.0
2024-01-10 12:10:00,211.23,211.62,211.11,211.62,10474.0,205.6896,206.0694,205.5728,206.0694,10474.0
2024-01-10 12:15:00,211.45,211.67,211.36,211.59,9310.0,205.9039,206.1181,205.8162,206.0402,9310.0
2024-01-10 12:20:00,211.61,211.8,211.5,211.71,11343.0,206.0597,206.2447,205.9526,206.1571,11343.0
2024-01-10 12:25:00,211.65,211.67,211.48,211.59,7834.0,206.0986,206.1181,205.9331,206.0402,7834.0
2024-01-10 12:30:00,211.59,211.64,211.34,211.38,3568.0,206.0402,206.0889,205.7968,205.8357,3568.0
2024-01-10 12:35:00,211.41,211.6,211.41,211.6,6341.0,205.8649,206.0499,205.8649,206.0499,6341.0
2024-01-10 12:40:00,211.58,211.69,211.51,211.68,5522.0,206.0305,206.1376,205.9623,206.1278,5522.0
2024-01-10 12:45:00,211.68,211.77,211.66,211.72,3640.0,206.1278,206.2155,206.1084,206.1668,3640.0
2024-01-10 12:50:00,211.74,211.76,211.66,211.72,5419.0,206.1863,206.2057,206.1084,206.1668,5419.0
2024-01-10 12:55:00,211.76,211.83,211.69,211.81,5274.0,206.2057,206.2739,206.1376,206.2544,5274.0
2024-01-10 13:00:00,211.81,212.17,211.56,212.13,15945.0,206.2544,206.605,206.011,206.566,15945.0
2024-01-10 13:05:00,212.12,212.13,211.53,211.54,13808.0,206.5563,206.566,205.9818,205.9915,13808.0
2024-01-10 13:10:00,211.61,211.62,211.09,211.31,12704.0,206.0597,206.0694,205.5533,205.7675,12704.0
2024-01-10 13:15:00,211.25,211.39,211.14,211.39,3544.0,205.7091,205.8454,205.602,205.8454,3544.0
2024-01-10 13:20:00,211.39,211.4,211.17,211.29,7803.0,205.8454,205.8552,205.6312,205.7481,7803.0
2024-01-10 13:25:00,211.31,211.36,211.21,211.25,4549.0,205.7675,205.8162,205.6702,205.7091,4549.0
2024-01-10 13:30:00,211.25,211.56,211.25,211.56,2824.0,205.7091,206.011,205.7091,206.011,2824.0
2024-01-10 13:35:00,211.54,211.54,211.36,211.51,7249.0,205.9915,205.9915,205.8162,205.9623,7249.0
2024-01-10 13:40:00,211.52,211.62,211.22,211.27,7435.0,205.972,206.0694,205.6799,205.7286,7435.0
2024-01-10 13:45:00,211.27,211.3,210.89,211.11,8017.0,205.7286,205.7578,205.3586,205.5728,8017.0
2024-01-10 13:50:00,211.13,211.5,211.13,211.45,3700.0,205.5923,205.9526,205.5923,205.9039,3700.0
2024-01-10 13:55:00,211.53,211.69,211.37,211.38,3387.0,205.9818,206.1376,205.826,205.8357,3387.0
2024-01-10 14:00:00,211.4,211.5,211.27,211.31,3368.0,205.8552,205.9526,205.7286,205.7675,3368.0
2024-01-10 14:05:00,211.37,211.37,211.15,211.23,3157.0,205.826,205.826,205.6117,205.6896,3157.0
2024-01-10 14:10:00,211.27,211.66,211.23,211.5,5743.0,205.7286,206.1084,205.6896,205.9526,5743.0
2024-01-10 14:15:00,211.51,211.53,211.22,211.43,11197.0,205.9623,205.9818,205.6799,205.8844,11197.0
2024-01-10 14:20:00,211.46,211.51,211.28,211.51,5905.0,205.9136,205.9623,205.7383,205.9623,5905.0
2024-01-10 14:25:00,211.64,211.67,211.45,211.53,6100.0,206.0889,206.1181,205.9039,205.9818,6100.0
2024-01-10 14:30:00,211.47,211.59,211.36,211.44,4850.0,205.9233,206.0402,205.8162,205.8941,4850.0
2024-01-10 14:35:00,211.44,211.48,211.35,211.48,4328.0,205.8941,205.9331,205.8065,205.9331,4328.0
2024-01-10 14:40:00,211.53,211.73,211.53,211.72,6168.0,205.9818,206.1765,205.9818,206.1668,6168.0
2024-01-10 14:45:00,211.73,211.89,211.7,211.82,8646.0,206.1765,206.3323,206.1473,206.2642,8646.0
2024-01-10 14:50:00,211.82,211.97,211.82,211.86,7237.0,206.2642,206.4102,206.2642,206.3031,7237.0
2024-01-10 14:55:00,211.95,212.23,211.85,212.23,8155.0,206.3908,206.6634,206.2934,206.6634,8155.0
2024-01-10 15:00:00,212.26,212.38,212.14,212.38,12249.0,206.6926,206.8095,206.5758,206.8095,12249.0
2024-01-10 15:05:00,212.35,212.5,212.3,212.46,8109.0,206.7803,206.9263,206.7316,206.8874,8109.0
2024-01-10 15:10:00,212.45,212.51,212.06,212.16,15069.0,206.8776,206.9361,206.4979,206.5953,15069.0
2024-01-10 15:15:00,212.09,212.1,211.49,211.49,4289.0,206.5271,206.5368,205.9428,205.9428,4289.0
2024-01-10 15:20:00,211.34,211.34,210.59,210.59,4575.0,205.7968,205.7968,205.0664,205.0664,4575.0
2024-01-10 15:25:00,210.72,210.88,210.43,210.45,4736.0,205.193,205.3488,204.9106,204.9301,4736.0
2024-01-10 15:30:00,210.46,210.69,210.33,210.61,7767.0,204.9398,205.1638,204.8132,205.0859,7767.0
2024-01-10 15:35:00,210.51,210.52,210.34,210.38,3630.0,204.9885,204.9983,204.823,204.8619,3630.0
2024-01-10 15:40:00,210.47,210.47,210.12,210.16,7451.0,204.9496,204.9496,204.6088,204.6477,7451.0
2024-01-10 15:45:00,210.16,210.5,210.16,210.31,9431.0,204.6477,204.9788,204.6477,204.7938,9431.0
2024-01-10 15:50:00,210.23,210.84,210.12,210.83,13717.0,204.7159,205.3099,204.6088,205.3001,13717.0
2024-01-10 15:55:00,210.91,211.44,210.87,211.4,80710.0,205.378,205.8941,205.3391,205.8552,80710.0
2024-01-11 09:30:00,211.01,212.49,210.99,211.11,20604.0,205.4754,206.9166,205.4559,205.5728,20604.0
2024-01-11 09:35:00,211.33,212.1,211.28,211.74,8133.0,205.787,206.5368,205.7383,206.1863,8133.0
2024-01-11 09:40:00,211.89,212.39,211.5,211.53,6877.0,206.3323,206.8192,205.9526,205.9818,6877.0
2024-01-11 09:45:00,211.58,211.58,210.5,210.78,10139.0,206.0305,206.0305,204.9788,205.2514,10139.0
2024-01-11 09:50:00,210.51,210.79,210.12,210.61,4668.0,204.9885,205.2612,204.6088,205.0859,4668.0
2024-01-11 09:55:00,210.76,210.88,210.05,210.39,5013.0,205.232,205.3488,204.5406,204.8717,5013.0
2024-01-11 10:00:00,210.43,210.43,209.0,209.0,4626.0,204.9106,204.9106,203.5181,203.5181,4626.0
2024-01-11 10:05:00,208.68,208.68,207.36,207.57,18060.0,203.2065,203.2065,201.9211,202.1256,18060.0
2024-01-11 10:10:00,207.52,208.08,207.43,207.59,10112.0,202.077,202.6223,201.9893,202.1451,10112.0
2024-01-11 10:15:00,207.53,208.26,207.52,208.24,10119.0,202.0867,202.7975,202.077,202.7781,10119.0
2024-01-11 10:20:00,208.45,208.51,208.15,208.29,12284.0,202.9826,203.041,202.6904,202.8268,12284.0
2024-01-11 10:25:00,208.25,208.96,208.07,208.95,9794.0,202.7878,203.4792,202.6125,203.4694,9794.0
2024-01-11 10:30:00,209.03,209.41,208.32,208.44,15378.0,203.5473,203.9174,202.856,202.9728,15378.0
2024-01-11 10:35:00,208.5,209.02,208.46,208.83,4587.0,203.0312,203.5376,202.9923,203.3526,4587.0
2024-01-11 10:40:00,208.67,209.04,208.62,209.04,4024.0,203.1968,203.5571,203.1481,203.5571,4024.0
2024-01-11 10:45:00,208.94,209.34,208.7,208.97,5689.0,203.4597,203.8492,203.226,203.4889,5689.0
2024-01-11 10:50:00,209.11,209.15,208.11,208.11,16371.0,203.6252,203.6642,202.6515,202.6515,16371.0
2024-01-11 10:55:00,208.23,208.93,208.22,208.67,4454.0,202.7683,203.45,202.7586,203.1968,4454.0
2024-01-11 11:00:00,208.88,208.88,208.41,208.7,3160.0,203.4013,203.4013,202.9436,203.226,3160.0
2024-01-11 11:05:00,208.77,208.88,208.38,208.43,6016.0,203.2942,203.4013,202.9144,202.9631,6016.0
2024-01-11 11:10:00,208.39,208.72,207.75,207.75,9745.0,202.9241,203.2455,202.3009,202.3009,9745.0
2024-01-11 11:15:00,207.67,208.1,207.31,207.95,5888.0,202.223,202.6417,201.8725,202.4957,5888.0
2024-01-11 11:20:00,208.37,208.37,208.0,208.24,3727.0,202.9047,202.9047,202.5444,202.7781,3727.0
2024-01-11 11:25:00,208.21,208.46,208.13,208.38,3934.0,202.7489,202.9923,202.671,202.9144,3934.0
2024-01-11 11:30:00,208.38,208.45,208.12,208.17,9810.0,202.9144,202.9826,202.6612,202.7099,9810.0
2024-01-11 11:35:00,208.23,208.36,207.94,207.94,4607.0,202.7683,202.8949,202.4859,202.4859,4607.0
2024-01-11 11:40:00,207.92,208.08,207.5,207.52,3052.0,202.4665,202.6223,202.0575,202.077,3052.0
2024-01-11 11:45:00,207.62,208.44,207.42,208.44,10601.0,202.1743,202.9728,201.9796,202.9728,10601.0
2024-01-11 11:50:00,208.57,208.57,208.16,208.3,5104.0,203.0994,203.0994,202.7002,202.8365,5104.0
2024-01-11 11:55:00,208.3,208.4,208.23,208.28,2508.0,202.8365,202.9339,202.7683,202.817,2508.0
2024-01-11 12:00:00,208.37,208.75,208.36,208.75,4690.0,202.9047,203.2747,202.8949,203.2747,4690.0
2024-01-11 12:05:00,208.76,208.99,208.74,208.92,3868.0,203.2844,203.5084,203.265,203.4402,3868.0
2024-01-11 12:10:00,208.95,209.37,208.75,209.23,6358.0,203.4694,203.8784,203.2747,203.7421,6358.0
2024-01-11 12:15:00,209.12,209.17,208.99,209.09,3800.0,203.635,203.6837,203.5084,203.6058,3800.0
2024-01-11 12:20:00,209.06,209.2,208.75,209.03,4005.0,203.5766,203.7129,203.2747,203.5473,4005.0
2024-01-11 12:25:00,209.23,209.28,208.88,208.88,4100.0,203.7421,203.7908,203.4013,203.4013,4100.0
2024-01-11 12:30:00,208.79,209.01,208.79,208.83,6377.0,203.3136,203.5279,203.3136,203.3526,6377.0
2024-01-11 12:35:00,208.94,208.94,208.64,208.9,3324.0,203.4597,203.4597,203.1676,203.4208,3324.0
2024-01-11 12:40:00,208.9,209.13,208.81,209.1,5295.0,203.4208,203.6447,203.3331,203.6155,5295.0
2024-01-11 12:45:00,209.1,209.27,209.1,209.27,2271.0,203.6155,203.7811,203.6155,203.7811,2271.0
2024-01-11 12:50:00,209.27,209.48,209.23,209.36,4527.0,203.7811,203.9855,203.7421,203.8687,4527.0
2024-01-11 12:55:00,209.36,209.47,209.24,209.37,3804.0,203.8687,203.9758,203.7518,203.8784,3804.0
2024-01-11 13:00:00,209.43,209.81,209.36,209.73,6183.0,203.9369,204.3069,203.8687,204.229,6183.0
2024-01-11 13:05:00,209.7,210.03,209.7,209.78,2702.0,204.1998,204.5211,204.1998,204.2777,2702.0
2024-01-11 13:10:00,209.98,210.12,209.98,210.09,3726.0,204.4724,204.6088,204.4724,204.5795,3726.0
2024-01-11 13:15:00,210.07,210.34,210.03,210.27,6498.0,204.5601,204.823,204.5211,204.7548,6498.0
2024-01-11 13:20:00,210.27,210.27,210.02,210.22,7506.0,204.7548,204.7548,204.5114,204.7061,7506.0
2024-01-11 13:25:00,210.24,210.24,209.77,209.77,3870.0,204.7256,204.7256,204.2679,204.2679,3870.0
2024-01-11 13:30:00,209.83,210.01,209.75,209.93,2403.0,204.3264,204.5016,204.2485,204.4237,2403.0
2024-01-11 13:35:00,209.95,209.95,209.77,209.81,3600.0,204.4432,204.4432,204.2679,204.3069,3600.0
2024-01-11 13:40:00,209.81,209.85,209.76,209.8,1404.0,204.3069,204.3458,204.2582,204.2972,1404.0
2024-01-11 13:45:00,209.8,209.89,209.64,209.66,2794.0,204.2972,204.3848,204.1413,204.1608,2794.0
2024-01-11 13:50:00,209.73,210.31,209.52,210.31,9559.0,204.229,204.7938,204.0245,204.7938,9559.0
2024-01-11 13:55:00,210.21,210.87,210.2,210.73,9591.0,204.6964,205.3391,204.6867,205.2028,9591.0
2024-01-11 14:00:00,210.87,211.0,210.52,210.76,8429.0,205.3391,205.4657,204.9983,205.232,8429.0
2024-01-11 14:05:00,210.74,210.83,210.34,210.34,10078.0,205.2125,205.3001,204.823,204.823,10078.0
2024-01-11 14:10:00,210.33,210.81,210.22,210.81,9994.0,204.8132,205.2807,204.7061,205.2807,9994.0
2024-01-11 14:15:00,210.82,210.89,210.59,210.65,10789.0,205.2904,205.3586,205.0664,205.1249,10789.0
2024-01-11 14:20:00,210.59,210.79,210.37,210.56,11186.0,205.0664,205.2612,204.8522,205.0372,11186.0
2024-01-11 14:25:00,210.48,211.17,210.47,211.08,10026.0,204.9593,205.6312,204.9496,205.5436,10026.0
2024-01-11 14:30:00,211.1,211.22,210.85,210.97,14183.0,205.5631,205.6799,205.3196,205.4365,14183.0
2024-01-11 14:35:00,210.97,211.23,210.93,211.08,9746.0,205.4365,205.6896,205.3975,205.5436,9746.0
2024-01-11 14:40:00,211.15,211.41,211.02,211.09,9924.0,205.6117,205.8649,205.4852,205.5533,9924.0
2024-01-11 14:45:00,211.15,211.3,211.01,211.27,5836.0,205.6117,205.7578,205.4754,205.7286,5836.0
2024-01-11 14:50:00,211.26,211.47,211.2,211.32,4446.0,205.7189,205.9233,205.6604,205.7773,4446.0
2024-01-11 14:55:00,211.4,211.65,211.4,211.48,15864.0,205.8552,206.0986,205.8552,205.9331,15864.0
2024-01-11 15:00:00,211.43,211.46,210.97,211.11,13667.0,205.8844,205.9136,205.4365,205.5728,13667.0
2024-01-11 15:05:00,211.11,211.16,210.64,210.65,9241.0,205.5728,205.6215,205.1151,205.1249,9241.0
2024-01-11 15:10:00,210.55,211.08,210.35,210.95,12222.0,205.0275,205.5436,204.8327,205.417,12222.0
2024-01-11 15:15:00,210.85,210.87,210.61,210.87,13476.0,205.3196,205.3391,205.0859,205.3391,13476.0
2024-01-11 15:20:00,210.87,210.95,210.72,210.87,9196.0,205.3391,205.417,205.193,205.3391,9196.0
2024-01-11 15:25:00,210.87,211.16,210.83,210.86,4523.0,205.3391,205.6215,205.3001,205.3293,4523.0
2024-01-11 15:30:00,210.9,211.35,210.89,211.35,4750.0,205.3683,205.8065,205.3586,205.8065,4750.0
2024-01-11 15:35:00,211.33,211.33,210.9,210.91,5913.0,205.787,205.787,205.3683,205.378,5913.0
2024-01-11 15:40:00,210.94,211.06,210.89,211.0,7383.0,205.4072,205.5241,205.3586,205.4657,7383.0
2024-01-11 15:45:00,210.94,211.19,210.87,210.97,8838.0,205.4072,205.6507,205.3391,205.4365,8838.0
2024-01-11 15:50:00,211.2,211.37,210.64,211.21,37624.0,205.6604,205.826,205.1151,205.6702,37624.0
2024-01-11 15:55:00,211.24,211.63,211.15,211.48,87409.0,205.6994,206.0792,205.6117,205.9331,87409.0
2024-01-12 09:30:00,211.3,211.3,209.53,210.27,44359.0,205.7578,205.7578,204.0342,204.7548,44359.0
2024-01-12 09:35:00,209.97,211.25,209.97,211.01,9340.0,204.4627,205.7091,204.4627,205.4754,9340.0
2024-01-12 09:40:00,211.09,211.74,210.82,211.74,12179.0,205.5533,206.1863,205.2904,206.1863,12179.0
2024-01-12 09:45:00,211.82,212.21,211.74,212.02,22740.0,206.2642,206.6439,206.1863,206.4589,22740.0
2024-01-12 09:50:00,211.7,211.88,211.17,211.24,4510.0,206.1473,206.3226,205.6312,205.6994,4510.0
2024-01-12 09:55:00,211.26,211.26,210.5,210.5,5110.0,205.7189,205.7189,204.9788,204.9788,5110.0
2024-01-12 10:00:00,210.19,210.3,209.44,209.73,5390.0,204.6769,204.784,203.9466,204.229,5390.0
2024-01-12 10:05:00,209.55,209.98,209.1,209.6,5988.0,204.0537,204.4724,203.6155,204.1024,5988.0
2024-01-12 10:10:00,209.84,209.92,208.8,209.21,6511.0,204.3361,204.414,203.3234,203.7226,6511.0
2024-01-12 10:15:00,209.15,209.41,208.77,208.78,4830.0,203.6642,203.9174,203.2942,203.3039,4830.0
2024-01-12 10:20:00,208.91,209.48,208.6,209.34,9760.0,203.4305,203.9855,203.1286,203.8492,9760.0
2024-01-12 10:25:00,209.47,209.65,208.71,209.18,6816.0,203.9758,204.1511,203.2357,203.6934,6816.0
2024-01-12 10:30:00,209.14,209.58,209.12,209.46,4982.0,203.6545,204.0829,203.635,203.9661,4982.0
2024-01-12 10:35:00,209.46,209.46,208.66,208.66,3786.0,203.9661,203.9661,203.1871,203.1871,3786.0
2024-01-12 10:40:00,208.64,209.07,208.41,208.78,7654.0,203.1676,203.5863,202.9436,203.3039,7654.0
2024-01-12 10:45:00,208.87,209.01,208.22,208.22,14558.0,203.3915,203.5279,202.7586,202.7586,14558.0
2024-01-12 10:50:00,208.3,208.45,207.66,207.78,8327.0,202.8365,202.9826,202.2133,202.3301,8327.0
2024-01-12 10:55:00,207.62,208.16,207.57,208.05,13266.0,202.1743,202.7002,202.1256,202.5931,13266.0
2024-01-12 11:00:00,207.99,208.37,207.73,208.11,5280.0,202.5346,202.9047,202.2814,202.6515,5280.0
2024-01-12 11:05:00,208.09,208.51,207.91,208.43,5861.0,202.632,203.041,202.4567,202.9631,5861.0
2024-01-12 11:10:00,208.51,208.93,208.5,208.59,9248.0,203.041,203.45,203.0312,203.1189,9248.0
2024-01-12 11:15:00,208.53,208.9,208.46,208.74,5044.0,203.0605,203.4208,202.9923,203.265,5044.0
2024-01-12 11:20:00,208.63,208.8,208.37,208.79,39967.0,203.1578,203.3234,202.9047,203.3136,39967.0
2024-01-12 11:25:00,208.69,209.06,208.65,208.65,6447.0,203.2163,203.5766,203.1773,203.1773,6447.0
2024-01-12 11:30:00,208.66,208.8,208.36,208.44,15222.0,203.1871,203.3234,202.8949,202.9728,15222.0
2024-01-12 11:35:00,208.38,208.44,207.68,208.05,11364.0,202.9144,202.9728,202.2328,202.5931,11364.0
2024-01-12 11:40:00,207.99,207.99,207.76,207.87,4544.0,202.5346,202.5346,202.3107,202.4178,4544.0
2024-01-12 11:45:00,207.95,208.22,207.8,208.16,4710.0,202.4957,202.7586,202.3496,202.7002,4710.0
2024-01-12 11:50:00,208.25,208.39,207.93,207.99,2781.0,202.7878,202.9241,202.4762,202.5346,2781.0
2024-01-12 11:55:00,207.95,208.02,207.69,207.89,4435.0,202.4957,202.5638,202.2425,202.4372,4435.0
2024-01-12 12:00:00,207.93,208.04,207.77,207.77,3137.0,202.4762,202.5833,202.3204,202.3204,3137.0
2024-01-12 12:05:00,207.86,208.02,207.77,207.84,1499.0,202.408,202.5638,202.3204,202.3886,1499.0
2024-01-12 12:10:00,207.96,208.02,207.83,208.0,1500.0,202.5054,202.5638,202.3788,202.5444,1500.0
2024-01-12 12:15:00,208.0,208.27,207.96,208.17,2567.0,202.5444,202.8073,202.5054,202.7099,2567.0
2024-01-12 12:20:00,208.14,208.22,207.87,207.88,3004.0,202.6807,202.7586,202.4178,202.4275,3004.0
2024-01-12 12:25:00,207.75,207.97,207.74,207.97,4580.0,202.3009,202.5151,202.2912,202.5151,4580.0
2024-01-12 12:30:00,208.16,208.16,207.92,208.15,1612.0,202.7002,202.7002,202.4665,202.6904,1612.0
2024-01-12 12:35:00,208.15,208.18,208.0,208.16,10124.0,202.6904,202.7196,202.5444,202.7002,10124.0
2024-01-12 12:40:00,208.1,208.28,208.03,208.19,2884.0,202.6417,202.817,202.5736,202.7294,2884.0
2024-01-12 12:45:00,208.13,208.2,207.94,208.12,15522.0,202.671,202.7391,202.4859,202.6612,15522.0
2024-01-12 12:50:00,208.06,208.57,208.0,208.52,10428.0,202.6028,203.0994,202.5444,203.0507,10428.0
2024-01-12 12:55:00,208.57,208.63,208.24,208.27,6715.0,203.0994,203.1578,202.7781,202.8073,6715.0
2024-01-12 13:00:00,208.33,208.5,208.33,208.47,2534.0,202.8657,203.0312,202.8657,203.002,2534.0
2024-01-12 13:05:00,208.52,208.62,208.36,208.49,2056.0,203.0507,203.1481,202.8949,203.0215,2056.0
2024-01-12 13:10:00,208.5,208.61,208.36,208.42,2100.0,203.0312,203.1384,202.8949,202.9533,2100.0
2024-01-12 13:15:00,208.47,208.48,208.3,208.37,2171.0,203.002,203.0118,202.8365,202.9047,2171.0
2024-01-12 13:20:00,208.38,208.38,208.11,208.31,4473.0,202.9144,202.9144,202.6515,202.8462,4473.0
2024-01-12 13:25:00,208.31,208.45,208.28,208.44,2909.0,202.8462,202.9826,202.817,202.9728,2909.0
2024-01-12 13:30:00,208.33,208.44,208.23,208.37,2242.0,202.8657,202.9728,202.7683,202.9047,2242.0
2024-01-12 13:35:00,208.37,208.45,208.29,208.45,2328.0,202.9047,202.9826,202.8268,202.9826,2328.0
2024-01-12 13:40:00,208.45,208.56,208.37,208.47,4117.0,202.9826,203.0897,202.9047,203.002,4117.0
2024-01-12 13:45:00,208.52,208.59,208.4,208.59,3522.0,203.0507,203.1189,202.9339,203.1189,3522.0
2024-01-12 13:50:00,208.6,208.71,208.53,208.66,7599.0,203.1286,203.2357,203.0605,203.1871,7599.0
2024-01-12 13:55:00,208.73,208.83,208.68,208.81,2004.0,203.2552,203.3526,203.2065,203.3331,2004.0
2024-01-12 14:00:00,208.83,209.16,208.83,209.16,4169.0,203.3526,203.6739,203.3526,203.6739,4169.0
2024-01-12 14:05:00,209.21,209.28,209.03,209.16,3317.0,203.7226,203.7908,203.5473,203.6739,3317.0
2024-01-12 14:10:00,209.22,209.32,209.2,209.2,1300.0,203.7324,203.8297,203.7129,203.7129,1300.0
2024-01-12 14:15:00,209.19,209.26,209.02,209.09,3000.0,203.7032,203.7713,203.5376,203.6058,3000.0
2024-01-12 14:20:00,209.03,209.11,208.78,209.01,4062.0,203.5473,203.6252,203.3039,203.5279,4062.0
2024-01-12 14:25:00,208.9,208.9,208.79,208.86,3272.0,203.4208,203.4208,203.3136,203.3818,3272.0
2024-01-12 14:30:00,208.84,208.84,208.46,208.62,4515.0,203.3623,203.3623,202.9923,203.1481,4515.0
2024-01-12 14:35:00,208.54,208.58,208.36,208.51,3895.0,203.0702,203.1092,202.8949,203.041,3895.0
2024-01-12 14:40:00,208.6,208.7,208.53,208.67,3134.0,203.1286,203.226,203.0605,203.1968,3134.0
2024-01-12 14:45:00,208.58,208.65,208.5,208.65,3105.0,203.1092,203.1773,203.0312,203.1773,3105.0
2024-01-12 14:50:00,208.63,208.82,208.6,208.61,4259.0,203.1578,203.3429,203.1286,203.1384,4259.0
2024-01-12 14:55:00,208.54,208.7,208.39,208.59,4528.0,203.0702,203.226,202.9241,203.1189,4528.0
2024-01-12 15:00:00,208.51,208.55,208.37,208.52,5535.0,203.041,203.0799,202.9047,203.0507,5535.0
2024-01-12 15:05:00,208.48,208.75,208.48,208.64,6448.0,203.0118,203.2747,203.0118,203.1676,6448.0
2024-01-12 15:10:00,208.52,208.6,208.51,208.57,5369.0,203.0507,203.1286,203.041,203.0994,5369.0
2024-01-12 15:15:00,208.55,208.6,208.35,208.4,7766.0,203.0799,203.1286,202.8852,202.9339,7766.0
2024-01-12 15:20:00,208.42,208.53,208.39,208.43,6676.0,202.9533,203.0605,202.9241,202.9631,6676.0
2024-01-12 15:25:00,208.48,208.92,208.48,208.86,5560.0,203.0118,203.4402,203.0118,203.3818,5560.0
2024-01-12 15:30:00,208.87,209.05,208.82,209.0,5218.0,203.3915,203.5668,203.3429,203.5181,5218.0
2024-01-12 15:35:00,208.96,209.06,208.85,208.96,7843.0,203.4792,203.5766,203.3721,203.4792,7843.0
2024-01-12 15:40:00,208.93,209.03,208.78,208.96,9594.0,203.45,203.5473,203.3039,203.4792,9594.0
2024-01-12 15:45:00,209.04,209.15,208.97,209.15,8671.0,203.5571,203.6642,203.4889,203.6642,8671.0
2024-01-12 15:50:00,209.21,209.3,208.89,209.05,15004.0,203.7226,203.8103,203.411,203.5668,15004.0
2024-01-12 15:55:00,209.08,209.33,209.01,209.07,43118.0,203.596,203.8395,203.5279,203.5863,43118.0
2024-01-16 09:30:00,210.69,211.72,208.58,209.53,58846.0,205.1638,206.1668,203.1092,204.0342,58846.0
2024-01-16 09:35:00,208.86,209.33,206.31,207.1,45635.0,203.3818,203.8395,200.8987,201.668,45635.0
2024-01-16 09:40:00,207.09,208.14,207.02,207.75,15709.0,201.6582,202.6807,201.5901,202.3009,15709.0
2024-01-16 09:45:00,207.61,207.62,207.0,207.0,7051.0,202.1646,202.1743,201.5706,201.5706,7051.0
2024-01-16 09:50:00,207.03,208.27,206.82,207.54,18333.0,201.5998,202.8073,201.3953,202.0964,18333.0
2024-01-16 09:55:00,207.56,208.62,207.29,208.62,10521.0,202.1159,203.1481,201.853,203.1481,10521.0
2024-01-16 10:00:00,208.39,208.75,208.13,208.15,10685.0,202.9241,203.2747,202.671,202.6904,10685.0
2024-01-16 10:05:00,208.23,208.74,208.07,208.52,11781.0,202.7683,203.265,202.6125,203.0507,11781.0
2024-01-16 10:10:00,208.31,208.91,208.31,208.72,12679.0,202.8462,203.4305,202.8462,203.2455,12679.0
2024-01-16 10:15:00,208.83,209.36,208.67,209.22,6599.0,203.3526,203.8687,203.1968,203.7324,6599.0
2024-01-16 10:20:00,209.31,210.14,209.08,210.05,13150.0,203.82,204.6282,203.596,204.5406,13150.0
2024-01-16 10:25:00,210.17,210.22,209.48,209.78,12915.0,204.6574,204.7061,203.9855,204.2777,12915.0
2024-01-16 10:30:00,209.78,209.93,209.59,209.74,5351.0,204.2777,204.4237,204.0927,204.2387,5351.0
2024-01-16 10:35:00,209.87,210.01,209.25,209.67,26798.0,204.3653,204.5016,203.7616,204.1706,26798.0
2024-01-16 10:40:00,209.59,210.36,209.57,209.98,10583.0,204.0927,204.8425,204.0732,204.4724,10583.0
2024-01-16 10:45:00,209.95,210.94,209.91,210.66,13111.0,204.4432,205.4072,204.4043,205.1346,13111.0
2024-01-16 10:50:00,210.79,211.37,210.66,211.16,27369.0,205.2612,205.826,205.1346,205.6215,27369.0
2024-01-16 10:55:00,211.19,211.41,210.75,210.75,9673.0,205.6507,205.8649,205.2222,205.2222,9673.0
2024-01-16 11:00:00,210.89,210.97,209.79,210.29,17825.0,205.3586,205.4365,204.2874,204.7743,17825.0
2024-01-16 11:05:00,210.25,210.85,209.99,210.13,9920.0,204.7353,205.3196,204.4822,204.6185,9920.0
2024-01-16 11:10:00,210.16,210.68,209.22,209.97,55781.0,204.6477,205.1541,203.7324,204.4627,55781.0
2024-01-16 11:15:00,209.83,210.33,209.63,210.07,4862.0,204.3264,204.8132,204.1316,204.5601,4862.0
2024-01-16 11:20:00,210.03,210.56,209.75,210.35,7201.0,204.5211,205.0372,204.2485,204.8327,7201.0
2024-01-16 11:25:00,210.35,210.35,209.6,209.61,4458.0,204.8327,204.8327,204.1024,204.1121,4458.0
2024-01-16 11:30:00,209.74,209.89,209.47,209.61,7535.0,204.2387,204.3848,203.9758,204.1121,7535.0
2024-01-16 11:35:00,209.49,209.62,208.95,209.32,8976.0,203.9953,204.1219,203.4694,203.8297,8976.0
2024-01-16 11:40:00,209.18,209.3,208.84,208.93,3743.0,203.6934,203.8103,203.3623,203.45,3743.0
2024-01-16 11:45:00,208.92,209.06,208.52,208.71,8263.0,203.4402,203.5766,203.0507,203.2357,8263.0
2024-01-16 11:50:00,208.71,209.01,208.58,208.61,6191.0,203.2357,203.5279,203.1092,203.1384,6191.0
2024-01-16 11:55:00,208.62,208.85,208.33,208.57,3191.0,203.1481,203.3721,202.8657,203.0994,3191.0
2024-01-16 12:00:00,208.63,208.92,208.33,208.34,7797.0,203.1578,203.4402,202.8657,202.8754,7797.0
2024-01-16 12:05:00,208.33,208.46,208.0,208.21,5467.0,202.8657,202.9923,202.5444,202.7489,5467.0
2024-01-16 12:10:00,208.26,208.62,208.25,208.53,4522.0,202.7975,203.1481,202.7878,203.0605,4522.0
2024-01-16 12:15:00,208.5,208.78,208.39,208.45,5223.0,203.0312,203.3039,202.9241,202.9826,5223.0
2024-01-16 12:20:00,208.44,208.57,208.32,208.41,3432.0,202.9728,203.0994,202.856,202.9436,3432.0
2024-01-16 12:25:00,208.52,208.52,208.11,208.27,5173.0,203.0507,203.0507,202.6515,202.8073,5173.0
2024-01-16 12:30:00,208.27,208.56,208.0,208.0,7818.0,202.8073,203.0897,202.5444,202.5444,7818.0
2024-01-16 12:35:00,207.92,208.27,207.9,208.04,3894.0,202.4665,202.8073,202.447,202.5833,3894.0
2024-01-16 12:40:00,207.96,208.2,207.91,208.12,3465.0,202.5054,202.7391,202.4567,202.6612,3465.0
2024-01-16 12:45:00,208.21,208.31,207.75,207.75,5053.0,202.7489,202.8462,202.3009,202.3009,5053.0
2024-01-16 12:50:00,207.66,208.21,207.66,208.07,11602.0,202.2133,202.7489,202.2133,202.6125,11602.0
2024-01-16 12:55:00,208.07,208.08,207.69,207.86,3731.0,202.6125,202.6223,202.2425,202.408,3731.0
2024-01-16 13:00:00,207.75,208.28,207.68,208.14,3606.0,202.3009,202.817,202.2328,202.6807,3606.0
2024-01-16 13:05:00,208.28,208.61,208.1,208.36,4812.0,202.817,203.1384,202.6417,202.8949,4812.0
2024-01-16 13:10:00,208.61,208.61,208.23,208.47,3679.0,203.1384,203.1384,202.7683,203.002,3679.0
2024-01-16 13:15:00,208.69,209.02,208.51,208.84,7017.0,203.2163,203.5376,203.041,203.3623,7017.0
2024-01-16 13:20:00,208.75,208.75,208.37,208.58,3226.0,203.2747,203.2747,202.9047,203.1092,3226.0
2024-01-16 13:25:00,208.5,208.7,208.27,208.55,2544.0,203.0312,203.226,202.8073,203.0799,2544.0
2024-01-16 13:30:00,208.56,208.72,208.55,208.71,2093.0,203.0897,203.2455,203.0799,203.2357,2093.0
2024-01-16 13:35:00,208.61,208.64,208.18,208.18,2967.0,203.1384,203.1676,202.7196,202.7196,2967.0
2024-01-16 13:40:00,208.16,208.47,208.06,208.16,5170.0,202.7002,203.002,202.6028,202.7002,5170.0
2024-01-16 13:45:00,208.04,208.09,207.85,208.08,2310.0,202.5833,202.632,202.3983,202.6223,2310.0
2024-01-16 13:50:00,208.01,208.18,207.72,207.72,4446.0,202.5541,202.7196,202.2717,202.2717,4446.0
2024-01-16 13:55:00,207.4,207.82,207.38,207.64,4509.0,201.9601,202.3691,201.9406,202.1938,4509.0
2024-01-16 14:00:00,207.62,207.71,207.45,207.49,5781.0,202.1743,202.262,202.0088,202.0477,5781.0
2024-01-16 14:05:00,207.48,207.81,207.38,207.51,8240.0,202.038,202.3593,201.9406,202.0672,8240.0
2024-01-16 14:10:00,207.6,207.62,207.22,207.34,17447.0,202.1549,202.1743,201.7848,201.9017,17447.0
2024-01-16 14:15:00,207.29,207.58,207.1,207.11,19800.0,201.853,202.1354,201.668,201.6777,19800.0
2024-01-16 14:20:00,207.12,207.36,207.11,207.31,10302.0,201.6874,201.9211,201.6777,201.8725,10302.0
2024-01-16 14:25:00,207.26,207.55,207.2,207.39,10272.0,201.8238,202.1062,201.7653,201.9504,10272.0
2024-01-16 14:30:00,207.24,207.64,207.17,207.62,7174.0,201.8043,202.1938,201.7361,202.1743,7174.0
2024-01-16 14:35:00,207.63,207.72,207.48,207.61,4159.0,202.1841,202.2717,202.038,202.1646,4159.0
2024-01-16 14:40:00,207.63,207.7,207.47,207.66,7210.0,202.1841,202.2522,202.0283,202.2133,7210.0
2024-01-16 14:45:00,207.74,208.01,207.6,207.92,6219.0,202.2912,202.5541,202.1549,202.4665,6219.0
2024-01-16 14:50:00,207.95,208.15,207.85,208.01,4824.0,202.4957,202.6904,202.3983,202.5541,4824.0
2024-01-16 14:55:00,208.02,208.08,207.96,208.06,3188.0,202.5638,202.6223,202.5054,202.6028,3188.0
2024-01-16 15:00:00,208.06,208.3,207.96,207.97,5650.0,202.6028,202.8365,202.5054,202.5151,5650.0
2024-01-16 15:05:00,208.01,208.44,208.0,208.34,6286.0,202.5541,202.9728,202.5444,202.8754,6286.0
2024-01-16 15:10:00,208.35,208.47,208.22,208.23,4508.0,202.8852,203.002,202.7586,202.7683,4508.0
2024-01-16 15:15:00,208.17,208.44,208.16,208.44,5107.0,202.7099,202.9728,202.7002,202.9728,5107.0
2024-01-16 15:20:00,208.44,208.52,208.13,208.27,6966.0,202.9728,203.0507,202.671,202.8073,6966.0
2024-01-16 15:25:00,208.28,208.45,208.14,208.19,7515.0,202.817,202.9826,202.6807,202.7294,7515.0
2024-01-16 15:30:00,208.26,208.45,208.08,208.14,12435.0,202.7975,202.9826,202.6223,202.6807,12435.0
2024-01-16 15:35:00,208.14,208.37,208.13,208.28,7706.0,202.6807,202.9047,202.671,202.817,7706.0
2024-01-16 15:40:00,208.28,208.36,208.09,208.28,13174.0,202.817,202.8949,202.632,202.817,13174.0
2024-01-16 15:45:00,208.27,208.39,208.12,208.16,11824.0,202.8073,202.9241,202.6612,202.7002,11824.0
2024-01-16 15:50:00,208.0,208.37,207.8,208.31,29000.0,202.5444,202.9047,202.3496,202.8462,29000.0
2024-01-16 15:55:00,208.33,209.12,208.23,208.94,100630.0,202.8657,203.635,202.7683,203.4597,100630.0
2024-01-17 09:30:00,205.81,206.0,202.32,202.68,49906.0,200.4118,200.5968,197.0133,197.3639,49906.0
2024-01-17 09:35:00,202.95,203.83,202.17,203.63,20546.0,197.6268,198.4837,196.8673,198.289,20546.0
2024-01-17 09:40:00,203.44,203.44,202.24,202.66,13119.0,198.104,198.104,196.9354,197.3444,13119.0
2024-01-17 09:45:00,202.55,203.23,202.25,203.2,13302.0,197.2373,197.8995,196.9452,197.8703,13302.0
2024-01-17 09:50:00,203.15,203.43,202.9,203.2,11850.0,197.8216,198.0942,197.5781,197.8703,11850.0
2024-01-17 09:55:00,203.13,203.28,202.08,202.39,11814.0,197.8021,197.9482,196.7796,197.0815,11814.0
2024-01-17 10:00:00,202.39,203.47,202.11,203.05,15352.0,197.0815,198.1332,196.8089,197.7242,15352.0
2024-01-17 10:05:00,203.05,203.73,202.88,203.51,10451.0,197.7242,198.3864,197.5587,198.1721,10451.0
2024-01-17 10:10:00,203.59,203.59,203.03,203.12,10702.0,198.25,198.25,197.7047,197.7924,10702.0
2024-01-17 10:15:00,203.09,203.71,203.04,203.39,16961.0,197.7631,198.3669,197.7145,198.0553,16961.0
2024-01-17 10:20:00,203.29,203.47,203.0,203.42,10291.0,197.9579,198.1332,197.6755,198.0845,10291.0
2024-01-17 10:25:00,203.52,203.72,203.22,203.42,7079.0,198.1819,198.3766,197.8897,198.0845,7079.0
2024-01-17 10:30:00,203.38,203.48,202.94,203.28,11762.0,198.0455,198.1429,197.6171,197.9482,11762.0
2024-01-17 10:35:00,203.22,203.44,202.84,203.31,10714.0,197.8897,198.104,197.5197,197.9774,10714.0
2024-01-17 10:40:00,203.22,203.69,203.13,203.13,11704.0,197.8897,198.3474,197.8021,197.8021,11704.0
2024-01-17 10:45:00,203.14,203.4,202.86,202.97,10424.0,197.8118,198.065,197.5392,197.6463,10424.0
2024-01-17 10:50:00,202.95,203.15,202.52,202.62,10767.0,197.6268,197.8216,197.2081,197.3055,10767.0
2024-01-17 10:55:00,202.63,202.97,202.56,202.97,11190.0,197.3152,197.6463,197.247,197.6463,11190.0
2024-01-17 11:00:00,202.96,203.39,202.95,203.22,11380.0,197.6366,198.0553,197.6268,197.8897,11380.0
2024-01-17 11:05:00,203.41,203.5,203.08,203.37,8481.0,198.0748,198.1624,197.7534,198.0358,8481.0
2024-01-17 11:10:00,203.48,203.55,203.13,203.13,8011.0,198.1429,198.2111,197.8021,197.8021,8011.0
2024-01-17 11:15:00,203.17,203.26,202.78,203.08,8346.0,197.841,197.9287,197.4613,197.7534,8346.0
2024-01-17 11:20:00,203.09,203.95,203.08,203.9,9885.0,197.7631,198.6006,197.7534,198.5519,9885.0
2024-01-17 11:25:00,203.97,203.97,203.22,203.32,7657.0,198.6201,198.6201,197.8897,197.9871,7657.0
2024-01-17 11:30:00,203.44,203.46,203.08,203.2,19794.0,198.104,198.1234,197.7534,197.8703,19794.0
2024-01-17 11:35:00,203.29,203.65,203.17,203.65,21535.0,197.9579,198.3085,197.841,198.3085,21535.0
2024-01-17 11:40:00,203.63,203.76,203.32,203.38,4892.0,198.289,198.4156,197.9871,198.0455,4892.0
2024-01-17 11:45:00,203.43,203.56,203.18,203.19,5593.0,198.0942,198.2208,197.8508,197.8605,5593.0
2024-01-17 11:50:00,203.27,203.28,202.95,202.95,6654.0,197.9384,197.9482,197.6268,197.6268,6654.0
2024-01-17 11:55:00,203.03,203.14,202.92,203.09,6232.0,197.7047,197.8118,197.5976,197.7631,6232.0
2024-01-17 12:00:00,203.09,203.3,202.83,203.03,4753.0,197.7631,197.9676,197.51,197.7047,4753.0
2024-01-17 12:05:00,203.05,203.07,202.87,202.9,4721.0,197.7242,197.7437,197.5489,197.5781,4721.0
2024-01-17 12:10:00,202.93,203.22,202.76,203.14,7049.0,197.6073,197.8897,197.4418,197.8118,7049.0
2024-01-17 12:15:00,203.09,203.09,202.8,202.88,3536.0,197.7631,197.7631,197.4808,197.5587,3536.0
2024-01-17 12:20:00,202.8,202.96,202.42,202.44,7015.0,197.4808,197.6366,197.1107,197.1302,7015.0
2024-01-17 12:25:00,202.53,202.7,202.35,202.51,15794.0,197.2178,197.3834,197.0426,197.1984,15794.0
2024-01-17 12:30:00,202.48,202.74,202.39,202.61,14899.0,197.1691,197.4223,197.0815,197.2957,14899.0
2024-01-17 12:35:00,202.46,202.57,202.11,202.37,7429.0,197.1497,197.2568,196.8089,197.062,7429.0
2024-01-17 12:40:00,202.27,202.57,202.27,202.53,7227.0,196.9647,197.2568,196.9647,197.2178,7227.0
2024-01-17 12:45:00,202.58,202.68,202.48,202.61,6213.0,197.2665,197.3639,197.1691,197.2957,6213.0
2024-01-17 12:50:00,202.5,202.72,202.5,202.6,7128.0,197.1886,197.4029,197.1886,197.286,7128.0
2024-01-17 12:55:00,202.63,202.94,202.56,202.76,3965.0,197.3152,197.6171,197.247,197.4418,3965.0
2024-01-17 13:00:00,202.78,203.01,202.69,202.89,9600.0,197.4613,197.6852,197.3736,197.5684,9600.0
2024-01-17 13:05:00,202.91,202.91,202.52,202.52,3100.0,197.5879,197.5879,197.2081,197.2081,3100.0
2024-01-17 13:10:00,202.51,202.65,202.27,202.4,8800.0,197.1984,197.3347,196.9647,197.0912,8800.0
2024-01-17 13:15:00,202.34,202.39,202.18,202.27,4121.0,197.0328,197.0815,196.877,196.9647,4121.0
2024-01-17 13:20:00,202.32,202.32,201.85,202.08,9134.0,197.0133,197.0133,196.5557,196.7796,9134.0
2024-01-17 13:25:00,202.07,202.28,201.94,202.13,5042.0,196.7699,196.9744,196.6433,196.8283,5042.0
2024-01-17 13:30:00,202.01,202.1,201.87,201.95,4386.0,196.7115,196.7991,196.5751,196.653,4386.0
2024-01-17 13:35:00,201.95,202.05,201.81,202.0,5168.0,196.653,196.7504,196.5167,196.7017,5168.0
2024-01-17 13:40:00,202.0,202.11,201.78,202.05,6200.0,196.7017,196.8089,196.4875,196.7504,6200.0
2024-01-17 13:45:00,201.97,202.09,201.58,201.67,9159.0,196.6725,196.7894,196.2928,196.3804,9159.0
2024-01-17 13:50:00,201.64,202.04,201.59,201.91,16329.0,196.3512,196.7407,196.3025,196.6141,16329.0
2024-01-17 13:55:00,201.95,202.35,201.91,202.16,5204.0,196.653,197.0426,196.6141,196.8575,5204.0
2024-01-17 14:00:00,202.29,202.34,202.01,202.01,5789.0,196.9841,197.0328,196.7115,196.7115,5789.0
2024-01-17 14:05:00,202.0,202.37,202.0,202.37,8013.0,196.7017,197.062,196.7017,197.062,8013.0
2024-01-17 14:10:00,202.4,202.43,202.14,202.43,5987.0,197.0912,197.1205,196.8381,197.1205,5987.0
2024-01-17 14:15:00,202.41,202.57,202.33,202.52,4827.0,197.101,197.2568,197.0231,197.2081,4827.0
2024-01-17 14:20:00,202.52,203.2,202.52,203.1,5885.0,197.2081,197.8703,197.2081,197.7729,5885.0
2024-01-17 14:25:00,203.04,203.3,202.95,202.96,7889.0,197.7145,197.9676,197.6268,197.6366,7889.0
2024-01-17 14:30:00,203.01,203.39,203.01,203.24,7469.0,197.6852,198.0553,197.6852,197.9092,7469.0
2024-01-17 14:35:00,203.18,203.48,203.17,203.47,8366.0,197.8508,198.1429,197.841,198.1332,8366.0
2024-01-17 14:40:00,203.56,203.87,203.44,203.87,6674.0,198.2208,198.5227,198.104,198.5227,6674.0
2024-01-17 14:45:00,203.78,203.8,203.49,203.51,7818.0,198.435,198.4545,198.1527,198.1721,7818.0
2024-01-17 14:50:00,203.48,203.74,203.47,203.71,13287.0,198.1429,198.3961,198.1332,198.3669,13287.0
2024-01-17 14:55:00,203.68,203.69,203.47,203.53,5723.0,198.3377,198.3474,198.1332,198.1916,5723.0
2024-01-17 15:00:00,203.54,203.61,203.11,203.17,8292.0,198.2013,198.2695,197.7826,197.841,8292.0
2024-01-17 15:05:00,203.18,203.61,203.09,203.5,29723.0,197.8508,198.2695,197.7631,198.1624,29723.0
2024-01-17 15:10:00,203.5,203.56,203.01,203.13,7534.0,198.1624,198.2208,197.6852,197.8021,7534.0
2024-01-17 15:15:00,203.13,203.34,203.1,203.16,11225.0,197.8021,198.0066,197.7729,197.8313,11225.0
2024-01-17 15:20:00,203.17,203.53,203.14,203.39,14681.0,197.841,198.1916,197.8118,198.0553,14681.0
2024-01-17 15:25:00,203.34,203.47,203.3,203.39,13524.0,198.0066,198.1332,197.9676,198.0553,13524.0
2024-01-17 15:30:00,203.35,203.79,203.32,203.76,20590.0,198.0163,198.4448,197.9871,198.4156,20590.0
2024-01-17 15:35:00,203.75,204.34,203.75,204.28,20819.0,198.4058,198.9804,198.4058,198.9219,20819.0
2024-01-17 15:40:00,204.29,204.49,204.18,204.49,20655.0,198.9317,199.1264,198.8246,199.1264,20655.0
2024-01-17 15:45:00,204.49,204.92,204.48,204.84,27145.0,199.1264,199.5451,199.1167,199.4672,27145.0
2024-01-17 15:50:00,204.83,205.81,204.76,205.61,72940.0,199.4575,200.4118,199.3893,200.2171,72940.0
2024-01-17 15:55:00,205.5,205.61,205.38,205.46,102853.0,200.1099,200.2171,199.9931,200.071,102853.0
2024-01-18 09:30:00,210.71,212.68,210.71,212.14,95247.0,205.1833,207.1016,205.1833,206.5758,95247.0
2024-01-18 09:35:00,211.87,212.62,211.21,211.91,45603.0,206.3129,207.0432,205.6702,206.3518,45603.0
2024-01-18 09:40:00,211.92,212.06,210.03,210.24,28115.0,206.3615,206.4979,204.5211,204.7256,28115.0
2024-01-18 09:45:00,210.36,211.1,210.01,210.03,27763.0,204.8425,205.5631,204.5016,204.5211,27763.0
2024-01-18 09:50:00,210.31,210.68,209.78,210.58,14830.0,204.7938,205.1541,204.2777,205.0567,14830.0
2024-01-18 09:55:00,210.69,211.56,210.67,211.43,16646.0,205.1638,206.011,205.1443,205.8844,16646.0
2024-01-18 10:00:00,211.5,211.85,211.13,211.17,13195.0,205.9526,206.2934,205.5923,205.6312,13195.0
2024-01-18 10:05:00,211.26,211.33,210.73,211.17,14238.0,205.7189,205.787,205.2028,205.6312,14238.0
2024-01-18 10:10:00,211.28,211.88,211.1,211.62,16702.0,205.7383,206.3226,205.5631,206.0694,16702.0
2024-01-18 10:15:00,211.67,211.76,210.81,210.96,10201.0,206.1181,206.2057,205.2807,205.4267,10201.0
2024-01-18 10:20:00,211.07,211.09,210.5,210.55,23039.0,205.5338,205.5533,204.9788,205.0275,23039.0
2024-01-18 10:25:00,210.45,210.73,210.42,210.69,6058.0,204.9301,205.2028,204.9009,205.1638,6058.0
2024-01-18 10:30:00,210.71,210.96,210.33,210.72,6964.0,205.1833,205.4267,204.8132,205.193,6964.0
2024-01-18 10:35:00,210.66,211.13,210.63,210.8,13645.0,205.1346,205.5923,205.1054,205.2709,13645.0
2024-01-18 10:40:00,210.89,211.34,210.68,211.25,14068.0,205.3586,205.7968,205.1541,205.7091,14068.0
2024-01-18 10:45:00,211.34,211.41,210.95,211.2,13048.0,205.7968,205.8649,205.417,205.6604,13048.0
2024-01-18 10:50:00,211.22,211.37,211.17,211.37,5687.0,205.6799,205.826,205.6312,205.826,5687.0
2024-01-18 10:55:00,211.39,211.39,210.59,210.8,15480.0,205.8454,205.8454,205.0664,205.2709,15480.0
2024-01-18 11:00:00,210.83,210.88,210.46,210.51,18929.0,205.3001,205.3488,204.9398,204.9885,18929.0
2024-01-18 11:05:00,210.56,211.51,210.56,211.45,12460.0,205.0372,205.9623,205.0372,205.9039,12460.0
2024-01-18 11:10:00,211.54,211.95,211.54,211.87,8262.0,205.9915,206.3908,205.9915,206.3129,8262.0
2024-01-18 11:15:00,211.88,212.0,211.74,211.92,12744.0,206.3226,206.4394,206.1863,206.3615,12744.0
2024-01-18 11:20:00,211.84,211.99,211.78,211.99,9751.0,206.2836,206.4297,206.2252,206.4297,9751.0
2024-01-18 11:25:00,211.87,212.19,211.87,212.07,7100.0,206.3129,206.6245,206.3129,206.5076,7100.0
2024-01-18 11:30:00,212.07,212.23,211.94,211.96,15082.0,206.5076,206.6634,206.381,206.4005,15082.0
2024-01-18 11:35:00,211.98,212.05,211.72,211.72,11728.0,206.42,206.4881,206.1668,206.1668,11728.0
2024-01-18 11:40:00,211.67,211.67,211.22,211.32,19012.0,206.1181,206.1181,205.6799,205.7773,19012.0
2024-01-18 11:45:00,211.39,211.51,211.19,211.29,12307.0,205.8454,205.9623,205.6507,205.7481,12307.0
2024-01-18 11:50:00,211.28,211.57,211.25,211.44,15118.0,205.7383,206.0207,205.7091,205.8941,15118.0
2024-01-18 11:55:00,211.54,211.7,211.46,211.55,10329.0,205.9915,206.1473,205.9136,206.0012,10329.0
2024-01-18 12:00:00,211.61,211.67,210.55,210.55,11125.0,206.0597,206.1181,205.0275,205.0275,11125.0
2024-01-18 12:05:00,210.45,210.7,210.37,210.44,13457.0,204.9301,205.1735,204.8522,204.9204,13457.0
2024-01-18 12:10:00,210.52,210.66,210.1,210.38,12562.0,204.9983,205.1346,204.5893,204.8619,12562.0
2024-01-18 12:15:00,210.25,210.64,210.02,210.41,35785.0,204.7353,205.1151,204.5114,204.8912,35785.0
2024-01-18 12:20:00,210.51,210.59,210.34,210.34,6670.0,204.9885,205.0664,204.823,204.823,6670.0
2024-01-18 12:25:00,210.48,211.08,210.48,211.08,5920.0,204.9593,205.5436,204.9593,205.5436,5920.0
2024-01-18 12:30:00,211.06,211.07,210.62,210.64,6188.0,205.5241,205.5338,205.0956,205.1151,6188.0
2024-01-18 12:35:00,210.64,210.78,210.46,210.78,7352.0,205.1151,205.2514,204.9398,205.2514,7352.0
2024-01-18 12:40:00,210.73,210.95,210.7,210.92,6576.0,205.2028,205.417,205.1735,205.3878,6576.0
2024-01-18 12:45:00,210.98,210.99,210.79,210.79,3876.0,205.4462,205.4559,205.2612,205.2612,3876.0
2024-01-18 12:50:00,210.86,210.86,210.4,210.44,3823.0,205.3293,205.3293,204.8814,204.9204,3823.0
2024-01-18 12:55:00,210.42,210.64,210.29,210.43,6373.0,204.9009,205.1151,204.7743,204.9106,6373.0
2024-01-18 13:00:00,210.18,210.19,209.82,209.84,3773.0,204.6672,204.6769,204.3166,204.3361,3773.0
2024-01-18 13:05:00,209.79,209.92,209.45,209.86,10520.0,204.2874,204.414,203.9563,204.3556,10520.0
2024-01-18 13:10:00,209.88,209.89,209.41,209.58,6245.0,204.3751,204.3848,203.9174,204.0829,6245.0
2024-01-18 13:15:00,209.47,209.49,209.15,209.28,9481.0,203.9758,203.9953,203.6642,203.7908,9481.0
2024-01-18 13:20:00,209.28,209.51,209.17,209.35,19725.0,203.7908,204.0148,203.6837,203.859,19725.0
2024-01-18 13:25:00,209.2,209.23,208.96,209.04,11305.0,203.7129,203.7421,203.4792,203.5571,11305.0
2024-01-18 13:30:00,209.01,209.58,209.0,209.58,12656.0,203.5279,204.0829,203.5181,204.0829,12656.0
2024-01-18 13:35:00,209.58,209.94,209.44,209.88,31226.0,204.0829,204.4335,203.9466,204.3751,31226.0
2024-01-18 13:40:00,209.91,210.24,209.88,210.15,12474.0,204.4043,204.7256,204.3751,204.638,12474.0
2024-01-18 13:45:00,210.11,210.24,209.93,210.03,9390.0,204.599,204.7256,204.4237,204.5211,9390.0
2024-01-18 13:50:00,210.03,210.17,209.92,210.06,8959.0,204.5211,204.6574,204.414,204.5503,8959.0
2024-01-18 13:55:00,210.01,210.01,209.82,209.93,9033.0,204.5016,204.5016,204.3166,204.4237,9033.0
2024-01-18 14:00:00,209.83,210.26,209.83,210.21,13578.0,204.3264,204.7451,204.3264,204.6964,13578.0
2024-01-18 14:05:00,210.23,210.31,210.07,210.19,10128.0,204.7159,204.7938,204.5601,204.6769,10128.0
2024-01-18 14:10:00,210.22,210.43,210.15,210.37,9530.0,204.7061,204.9106,204.638,204.8522,9530.0
2024-01-18 14:15:00,210.42,210.63,210.38,210.4,13140.0,204.9009,205.1054,204.8619,204.8814,13140.0
2024-01-18 14:20:00,210.42,210.99,210.31,210.84,12874.0,204.9009,205.4559,204.7938,205.3099,12874.0
2024-01-18 14:25:00,210.9,210.95,210.65,210.94,13633.0,205.3683,205.417,205.1249,205.4072,13633.0
2024-01-18 14:30:00,210.94,211.15,210.62,210.62,13876.0,205.4072,205.6117,205.0956,205.0956,13876.0
2024-01-18 14:35:00,210.65,210.94,210.61,210.79,18006.0,205.1249,205.4072,205.0859,205.2612,18006.0
2024-01-18 14:40:00,210.78,210.85,210.42,210.44,11358.0,205.2514,205.3196,204.9009,204.9204,11358.0
2024-01-18 14:45:00,210.32,210.79,210.22,210.73,52621.0,204.8035,205.2612,204.7061,205.2028,52621.0
2024-01-18 14:50:00,210.79,211.35,210.71,211.25,23107.0,205.2612,205.8065,205.1833,205.7091,23107.0
2024-01-18 14:55:00,211.38,211.38,211.08,211.23,20432.0,205.8357,205.8357,205.5436,205.6896,20432.0
2024-01-18 15:00:00,211.25,211.29,210.86,211.13,19890.0,205.7091,205.7481,205.3293,205.5923,19890.0
2024-01-18 15:05:00,211.16,211.52,211.09,211.49,19839.0,205.6215,205.972,205.5533,205.9428,19839.0
2024-01-18 15:10:00,211.49,211.86,211.21,211.22,38075.0,205.9428,206.3031,205.6702,205.6799,38075.0
2024-01-18 15:15:00,211.24,211.48,211.23,211.38,15634.0,205.6994,205.9331,205.6896,205.8357,15634.0
2024-01-18 15:20:00,211.31,211.31,211.05,211.15,26130.0,205.7675,205.7675,205.5144,205.6117,26130.0
2024-01-18 15:25:00,211.19,211.22,210.99,211.06,28265.0,205.6507,205.6799,205.4559,205.5241,28265.0
2024-01-18 15:30:00,211.09,211.28,211.02,211.21,26195.0,205.5533,205.7383,205.4852,205.6702,26195.0
2024-01-18 15:35:00,211.18,211.49,211.15,211.36,33951.0,205.641,205.9428,205.6117,205.8162,33951.0
2024-01-18 15:40:00,211.34,211.71,211.24,211.71,25950.0,205.7968,206.1571,205.6994,206.1571,25950.0
2024-01-18 15:45:00,211.72,212.03,211.64,211.67,45580.0,206.1668,206.4687,206.0889,206.1181,45580.0
2024-01-18 15:50:00,211.6,212.12,211.57,211.57,62684.0,206.0499,206.5563,206.0207,206.0207,62684.0
2024-01-18 15:55:00,211.64,211.64,211.31,211.52,141233.0,206.0889,206.0889,205.7675,205.972,141233.0
2024-01-19 09:30:00,213.32,214.13,212.68,213.2,131699.0,207.7248,208.5136,207.1016,207.608,131699.0
2024-01-19 09:35:00,213.53,213.53,212.86,213.06,12451.0,207.9293,207.9293,207.2769,207.4716,12451.0
2024-01-19 09:40:00,213.06,213.5,212.59,212.93,16698.0,207.4716,207.9001,207.014,207.3451,16698.0
2024-01-19 09:45:00,212.91,213.85,212.85,212.86,9996.0,207.3256,208.2409,207.2672,207.2769,9996.0
2024-01-19 09:50:00,212.89,213.83,212.81,213.79,6327.0,207.3061,208.2214,207.2282,208.1825,6327.0
2024-01-19 09:55:00,213.75,214.0,213.5,213.8,5726.0,208.1435,208.387,207.9001,208.1922,5726.0
2024-01-19 10:00:00,214.02,214.29,213.29,213.78,13154.0,208.4065,208.6694,207.6956,208.1728,13154.0
2024-01-19 10:05:00,213.77,213.81,212.91,213.2,23985.0,208.163,208.202,207.3256,207.608,23985.0
2024-01-19 10:10:00,213.05,213.84,213.05,213.54,10679.0,207.4619,208.2312,207.4619,207.9391,10679.0
2024-01-19 10:15:00,213.46,213.97,213.46,213.82,6646.0,207.8612,208.3578,207.8612,208.2117,6646.0
2024-01-19 10:20:00,213.75,214.05,213.58,213.63,9764.0,208.1435,208.4357,207.978,208.0267,9764.0
2024-01-19 10:25:00,213.77,214.0,213.55,214.0,7814.0,208.163,208.387,207.9488,208.387,7814.0
2024-01-19 10:30:00,213.89,214.1,213.41,213.53,13598.0,208.2799,208.4844,207.8125,207.9293,13598.0
2024-01-19 10:35:00,213.47,213.86,213.47,213.69,9073.0,207.8709,208.2507,207.8709,208.0851,9073.0
2024-01-19 10:40:00,213.69,214.19,213.67,213.92,10854.0,208.0851,208.572,208.0656,208.3091,10854.0
2024-01-19 10:45:00,214.0,214.0,213.22,213.27,12129.0,208.387,208.387,207.6274,207.6761,12129.0
2024-01-19 10:50:00,213.13,213.31,213.04,213.15,15475.0,207.5398,207.7151,207.4522,207.5593,15475.0
2024-01-19 10:55:00,213.21,213.44,212.78,212.98,10328.0,207.6177,207.8417,207.199,207.3937,10328.0
2024-01-19 11:00:00,212.9,213.17,212.46,213.17,6295.0,207.3158,207.5788,206.8874,207.5788,6295.0
2024-01-19 11:05:00,213.05,213.68,213.05,213.62,7543.0,207.4619,208.0754,207.4619,208.017,7543.0
2024-01-19 11:10:00,213.66,213.91,213.54,213.54,13681.0,208.0559,208.2993,207.9391,207.9391,13681.0
2024-01-19 11:15:00,213.64,213.82,213.46,213.52,9090.0,208.0364,208.2117,207.8612,207.9196,9090.0
2024-01-19 11:20:00,213.52,213.74,213.47,213.68,6230.0,207.9196,208.1338,207.8709,208.0754,6230.0
2024-01-19 11:25:00,213.81,214.39,213.81,214.37,14425.0,208.202,208.7668,208.202,208.7473,14425.0
2024-01-19 11:30:00,214.31,214.59,213.92,213.95,10434.0,208.6889,208.9615,208.3091,208.3383,10434.0
2024-01-19 11:35:00,213.89,213.94,213.5,213.65,7642.0,208.2799,208.3286,207.9001,208.0462,7642.0
2024-01-19 11:40:00,213.58,214.17,213.54,214.17,4610.0,207.978,208.5525,207.9391,208.5525,4610.0
2024-01-19 11:45:00,214.13,214.42,214.03,214.19,7509.0,208.5136,208.796,208.4162,208.572,7509.0
2024-01-19 11:50:00,214.27,214.7,214.22,214.44,10411.0,208.6499,209.0686,208.6012,208.8154,10411.0
2024-01-19 11:55:00,214.42,214.57,214.33,214.51,2701.0,208.796,208.942,208.7083,208.8836,2701.0
2024-01-19 12:00:00,214.53,214.58,214.12,214.28,5104.0,208.9031,208.9518,208.5038,208.6596,5104.0
2024-01-19 12:05:00,214.12,214.28,214.04,214.15,1338.0,208.5038,208.6596,208.4259,208.5331,1338.0
2024-01-19 12:10:00,214.11,214.43,214.01,214.27,4066.0,208.4941,208.8057,208.3967,208.6499,4066.0
2024-01-19 12:15:00,214.38,214.43,214.07,214.31,1501.0,208.757,208.8057,208.4552,208.6889,1501.0
2024-01-19 12:20:00,214.19,214.71,214.18,214.71,2399.0,208.572,209.0784,208.5623,209.0784,2399.0
2024-01-19 12:25:00,214.71,215.27,214.71,215.15,9229.0,209.0784,209.6237,209.0784,209.5068,9229.0
2024-01-19 12:30:00,215.21,215.68,215.2,215.6,12306.0,209.5653,210.0229,209.5555,209.945,12306.0
2024-01-19 12:35:00,215.67,215.97,215.54,215.79,14237.0,210.0132,210.3053,209.8866,210.13,14237.0
2024-01-19 12:40:00,215.79,216.08,215.54,216.08,13484.0,210.13,210.4124,209.8866,210.4124,13484.0
2024-01-19 12:45:00,216.03,216.03,215.44,215.65,8392.0,210.3637,210.3637,209.7892,209.9937,8392.0
2024-01-19 12:50:00,215.65,216.28,215.64,216.17,8196.0,209.9937,210.6072,209.984,210.5001,8196.0
2024-01-19 12:55:00,216.18,216.58,216.09,216.51,22610.0,210.5098,210.8993,210.4222,210.8312,22610.0
2024-01-19 13:00:00,216.45,216.47,215.98,216.29,9167.0,210.7727,210.7922,210.3151,210.6169,9167.0
2024-01-19 13:05:00,216.31,216.83,216.24,216.76,8143.0,210.6364,211.1428,210.5682,211.0746,8143.0
2024-01-19 13:10:00,216.81,216.93,216.65,216.86,7615.0,211.1233,211.2401,210.9675,211.172,7615.0
2024-01-19 13:15:00,216.9,217.23,216.85,216.88,9795.0,211.2109,211.5323,211.1622,211.1914,9795.0
2024-01-19 13:20:00,216.94,217.32,216.94,217.28,6690.0,211.2499,211.6199,211.2499,211.581,6690.0
2024-01-19 13:25:00,217.3,217.33,216.98,217.08,5049.0,211.6004,211.6296,211.2888,211.3862,5049.0
2024-01-19 13:30:00,217.04,217.75,216.99,217.47,27189.0,211.3473,212.0386,211.2986,211.766,27189.0
2024-01-19 13:35:00,217.48,218.01,217.48,217.85,7216.0,211.7757,212.2918,211.7757,212.136,7216.0
2024-01-19 13:40:00,217.87,218.2,217.82,218.16,7705.0,212.1555,212.4768,212.1068,212.4379,7705.0
2024-01-19 13:45:00,218.12,218.17,217.72,217.84,7403.0,212.3989,212.4476,212.0094,212.1263,7403.0
2024-01-19 13:50:00,217.73,218.43,217.73,218.3,6574.0,212.0192,212.7008,212.0192,212.5742,6574.0
2024-01-19 13:55:00,218.23,218.47,218.18,218.18,6603.0,212.506,212.7397,212.4574,212.4574,6603.0
2024-01-19 14:00:00,218.18,218.42,218.09,218.42,7833.0,212.4574,212.6911,212.3697,212.6911,7833.0
2024-01-19 14:05:00,218.46,218.7,218.35,218.45,5838.0,212.73,212.9637,212.6229,212.7203,5838.0
2024-01-19 14:10:00,218.44,219.04,218.44,218.91,25809.0,212.7105,213.2948,212.7105,213.1682,25809.0
2024-01-19 14:15:00,218.95,219.15,218.7,218.98,19419.0,213.2072,213.4019,212.9637,213.2364,19419.0
2024-01-19 14:20:00,218.95,219.05,218.62,218.69,16165.0,213.2072,213.3045,212.8858,212.954,16165.0
2024-01-19 14:25:00,218.68,219.3,218.66,218.88,8106.0,212.9442,213.548,212.9248,213.139,8106.0
2024-01-19 14:30:00,218.89,219.02,218.36,218.54,8864.0,213.1487,213.2753,212.6326,212.8079,8864.0
2024-01-19 14:35:00,218.57,218.78,218.29,218.7,5027.0,212.8371,213.0416,212.5645,212.9637,5027.0
2024-01-19 14:40:00,218.81,218.85,218.19,218.33,6969.0,213.0708,213.1098,212.4671,212.6034,6969.0
2024-01-19 14:45:00,218.34,218.54,218.19,218.4,9262.0,212.6132,212.8079,212.4671,212.6716,9262.0
2024-01-19 14:50:00,218.42,218.61,218.14,218.4,8155.0,212.6911,212.8761,212.4184,212.6716,8155.0
2024-01-19 14:55:00,218.31,218.68,218.26,218.65,6643.0,212.5839,212.9442,212.5353,212.915,6643.0
2024-01-19 15:00:00,218.52,219.0,218.45,218.86,12076.0,212.7884,213.2558,212.7203,213.1195,12076.0
2024-01-19 15:05:00,218.96,219.45,218.85,219.14,9298.0,213.2169,213.694,213.1098,213.3922,9298.0
2024-01-19 15:10:00,219.37,219.37,218.85,218.86,15077.0,213.6161,213.6161,213.1098,213.1195,15077.0
2024-01-19 15:15:00,218.86,219.04,218.71,218.99,17259.0,213.1195,213.2948,212.9735,213.2461,17259.0
2024-01-19 15:20:00,219.07,219.13,218.29,218.39,20187.0,213.324,213.3824,212.5645,212.6618,20187.0
2024-01-19 15:25:00,218.4,218.62,218.33,218.55,30522.0,212.6716,212.8858,212.6034,212.8176,30522.0
2024-01-19 15:30:00,218.55,218.73,218.55,218.69,23230.0,212.8176,212.9929,212.8176,212.954,23230.0
2024-01-19 15:35:00,218.7,218.8,218.54,218.63,21980.0,212.9637,213.0611,212.8079,212.8955,21980.0
2024-01-19 15:40:00,218.61,218.99,218.52,218.8,39577.0,212.8761,213.2461,212.7884,213.0611,39577.0
2024-01-19 15:45:00,218.81,219.08,218.69,218.79,61960.0,213.0708,213.3337,212.954,213.0514,61960.0
2024-01-19 15:50:00,218.78,218.82,218.17,218.34,111738.0,213.0416,213.0806,212.4476,212.6132,111738.0
2024-01-19 15:55:00,218.29,218.75,218.15,218.26,189339.0,212.5645,213.0124,212.4281,212.5353,189339.0
2024-01-22 09:30:00,219.63,222.22,219.44,222.22,42005.0,213.8693,216.3914,213.6843,216.3914,42005.0
2024-01-22 09:35:00,222.92,223.0,221.41,221.72,20761.0,217.073,217.1509,215.6026,215.9045,20761.0
2024-01-22 09:40:00,221.15,221.73,219.79,220.01,14906.0,215.3495,215.9142,214.0251,214.2394,14906.0
2024-01-22 09:45:00,220.02,221.2,219.76,221.2,10135.0,214.2491,215.3981,213.9959,215.3981,10135.0
2024-01-22 09:50:00,221.22,221.68,221.12,221.47,9011.0,215.4176,215.8655,215.3202,215.6611,9011.0
2024-01-22 09:55:00,221.64,222.15,221.18,221.5,13117.0,215.8266,216.3232,215.3787,215.6903,13117.0
2024-01-22 10:00:00,221.58,222.01,221.1,221.1,19972.0,215.7682,216.1869,215.3008,215.3008,19972.0
2024-01-22 10:05:00,221.0,221.44,220.79,220.88,17309.0,215.2034,215.6318,214.9989,215.0865,17309.0
2024-01-22 10:10:00,220.99,221.15,220.59,220.99,9666.0,215.1936,215.3495,214.8041,215.1936,9666.0
2024-01-22 10:15:00,220.9,221.01,220.39,220.39,5951.0,215.106,215.2131,214.6094,214.6094,5951.0
2024-01-22 10:20:00,220.5,220.61,219.92,220.09,15113.0,214.7165,214.8236,214.1517,214.3173,15113.0
2024-01-22 10:25:00,220.13,220.4,219.5,219.6,14543.0,214.3562,214.6191,213.7427,213.8401,14543.0
2024-01-22 10:30:00,219.54,219.54,218.66,219.3,12139.0,213.7817,213.7817,212.9248,213.548,12139.0
2024-01-22 10:35:00,219.08,219.24,218.89,219.14,9122.0,213.3337,213.4895,213.1487,213.3922,9122.0
2024-01-22 10:40:00,219.16,219.21,218.5,218.59,6291.0,213.4116,213.4603,212.769,212.8566,6291.0
2024-01-22 10:45:00,218.6,218.73,217.69,217.95,13186.0,212.8663,212.9929,211.9802,212.2334,13186.0
2024-01-22 10:50:00,217.84,218.57,217.84,218.57,10591.0,212.1263,212.8371,212.1263,212.8371,10591.0
2024-01-22 10:55:00,218.48,218.56,217.93,218.11,6732.0,212.7495,212.8274,212.2139,212.3892,6732.0
2024-01-22 11:00:00,218.15,218.4,217.88,218.23,1868.0,212.4281,212.6716,212.1652,212.506,1868.0
2024-01-22 11:05:00,218.19,218.58,218.19,218.4,5928.0,212.4671,212.8469,212.4671,212.6716,5928.0
2024-01-22 11:10:00,218.42,218.54,218.35,218.53,3137.0,212.6911,212.8079,212.6229,212.7982,3137.0
2024-01-22 11:15:00,218.5,218.93,218.5,218.9,4082.0,212.769,213.1877,212.769,213.1585,4082.0
2024-01-22 11:20:00,218.99,219.14,218.9,219.05,4520.0,213.2461,213.3922,213.1585,213.3045,4520.0
2024-01-22 11:25:00,219.05,219.49,219.0,219.25,7879.0,213.3045,213.733,213.2558,213.4993,7879.0
2024-01-22 11:30:00,219.21,219.26,218.77,218.89,6071.0,213.4603,213.509,213.0319,213.1487,6071.0
2024-01-22 11:35:00,218.89,218.99,218.65,218.65,6795.0,213.1487,213.2461,212.915,212.915,6795.0
2024-01-22 11:40:00,218.65,218.74,218.4,218.49,13195.0,212.915,213.0027,212.6716,212.7592,13195.0
2024-01-22 11:45:00,218.49,218.94,218.45,218.84,6572.0,212.7592,213.1974,212.7203,213.1,6572.0
2024-01-22 11:50:00,218.81,219.17,218.8,219.03,3898.0,213.0708,213.4214,213.0611,213.2851,3898.0
2024-01-22 11:55:00,219.19,219.72,219.19,219.6,9135.0,213.4409,213.957,213.4409,213.8401,9135.0
2024-01-22 12:00:00,219.61,219.67,219.19,219.31,7683.0,213.8498,213.9083,213.4409,213.5577,7683.0
2024-01-22 12:05:00,219.18,219.18,218.5,218.58,6635.0,213.4311,213.4311,212.769,212.8469,6635.0
2024-01-22 12:10:00,218.59,218.75,218.48,218.73,6323.0,212.8566,213.0124,212.7495,212.9929,6323.0
2024-01-22 12:15:00,218.81,218.81,218.39,218.7,4791.0,213.0708,213.0708,212.6618,212.9637,4791.0
2024-01-22 12:20:00,218.63,218.93,218.57,218.78,3962.0,212.8955,213.1877,212.8371,213.0416,3962.0
2024-01-22 12:25:00,218.88,218.88,218.49,218.69,4334.0,213.139,213.139,212.7592,212.954,4334.0
2024-01-22 12:30:00,218.73,218.8,218.43,218.47,6140.0,212.9929,213.0611,212.7008,212.7397,6140.0
2024-01-22 12:35:00,218.37,218.67,218.32,218.64,3318.0,212.6424,212.9345,212.5937,212.9053,3318.0
2024-01-22 12:40:00,218.59,218.65,218.27,218.41,5061.0,212.8566,212.915,212.545,212.6813,5061.0
2024-01-22 12:45:00,218.45,218.49,218.27,218.27,3828.0,212.7203,212.7592,212.545,212.545,3828.0
2024-01-22 12:50:00,218.27,218.4,218.1,218.33,8131.0,212.545,212.6716,212.3794,212.6034,8131.0
2024-01-22 12:55:00,218.28,218.4,218.18,218.4,10175.0,212.5547,212.6716,212.4574,212.6716,10175.0
2024-01-22 13:00:00,218.4,218.42,217.99,218.14,22679.0,212.6716,212.6911,212.2723,212.4184,22679.0
2024-01-22 13:05:00,218.16,218.54,218.16,218.36,8685.0,212.4379,212.8079,212.4379,212.6326,8685.0
2024-01-22 13:10:00,218.51,218.72,218.43,218.63,4916.0,212.7787,212.9832,212.7008,212.8955,4916.0
2024-01-22 13:15:00,218.66,218.68,218.34,218.47,4796.0,212.9248,212.9442,212.6132,212.7397,4796.0
2024-01-22 13:20:00,218.34,218.56,218.27,218.31,7180.0,212.6132,212.8274,212.545,212.5839,7180.0
2024-01-22 13:25:00,218.36,218.36,217.85,217.98,9405.0,212.6326,212.6326,212.136,212.2626,9405.0
2024-01-22 13:30:00,218.01,218.27,218.01,218.06,3151.0,212.2918,212.545,212.2918,212.3405,3151.0
2024-01-22 13:35:00,218.16,218.18,217.92,218.13,3664.0,212.4379,212.4574,212.2042,212.4087,3664.0
2024-01-22 13:40:00,218.05,218.18,217.89,217.95,3390.0,212.3308,212.4574,212.175,212.2334,3390.0
2024-01-22 13:45:00,217.96,218.29,217.96,218.16,3585.0,212.2431,212.5645,212.2431,212.4379,3585.0
2024-01-22 13:50:00,218.18,218.46,218.16,218.46,5442.0,212.4574,212.73,212.4379,212.73,5442.0
2024-01-22 13:55:00,218.36,218.38,218.06,218.12,3056.0,212.6326,212.6521,212.3405,212.3989,3056.0
2024-01-22 14:00:00,218.16,218.22,218.07,218.1,3894.0,212.4379,212.4963,212.3502,212.3794,3894.0
2024-01-22 14:05:00,218.12,218.24,218.05,218.24,3664.0,212.3989,212.5158,212.3308,212.5158,3664.0
2024-01-22 14:10:00,218.16,218.16,217.94,217.97,3594.0,212.4379,212.4379,212.2236,212.2529,3594.0
2024-01-22 14:15:00,217.9,217.96,217.58,217.58,5414.0,212.1847,212.2431,211.8731,211.8731,5414.0
2024-01-22 14:20:00,217.57,217.63,217.34,217.63,5515.0,211.8634,211.9218,211.6394,211.9218,5515.0
2024-01-22 14:25:00,217.63,217.81,217.52,217.81,3664.0,211.9218,212.0971,211.8147,212.0971,3664.0
2024-01-22 14:30:00,217.84,218.05,217.7,217.7,6247.0,212.1263,212.3308,211.9899,211.9899,6247.0
2024-01-22 14:35:00,217.84,218.09,217.75,218.04,5119.0,212.1263,212.3697,212.0386,212.321,5119.0
2024-01-22 14:40:00,218.03,218.18,217.96,218.08,3265.0,212.3113,212.4574,212.2431,212.36,3265.0
2024-01-22 14:45:00,218.01,218.13,217.81,217.93,9195.0,212.2918,212.4087,212.0971,212.2139,9195.0
2024-01-22 14:50:00,217.88,217.94,217.76,217.88,11249.0,212.1652,212.2236,212.0484,212.1652,11249.0
2024-01-22 14:55:00,217.83,217.94,217.74,217.86,15918.0,212.1165,212.2236,212.0289,212.1457,15918.0
2024-01-22 15:00:00,217.88,218.11,217.78,218.03,10411.0,212.1652,212.3892,212.0678,212.3113,10411.0
2024-01-22 15:05:00,218.26,218.45,218.06,218.41,5149.0,212.5353,212.7203,212.3405,212.6813,5149.0
2024-01-22 15:10:00,218.43,218.79,218.43,218.79,7167.0,212.7008,213.0514,212.7008,213.0514,7167.0
2024-01-22 15:15:00,218.72,218.95,218.65,218.94,5768.0,212.9832,213.2072,212.915,213.1974,5768.0
2024-01-22 15:20:00,218.95,219.07,218.85,218.96,10342.0,213.2072,213.324,213.1098,213.2169,10342.0
2024-01-22 15:25:00,219.03,219.34,219.0,219.31,7923.0,213.2851,213.5869,213.2558,213.5577,7923.0
2024-01-22 15:30:00,219.32,219.39,219.2,219.21,22193.0,213.5675,213.6356,213.4506,213.4603,22193.0
2024-01-22 15:35:00,219.21,219.33,219.02,219.03,12352.0,213.4603,213.5772,213.2753,213.2851,12352.0
2024-01-22 15:40:00,219.07,219.22,218.72,218.79,20244.0,213.324,213.4701,212.9832,213.0514,20244.0
2024-01-22 15:45:00,218.75,218.82,218.55,218.66,15871.0,213.0124,213.0806,212.8176,212.9248,15871.0
2024-01-22 15:50:00,218.72,219.23,218.66,218.93,39962.0,212.9832,213.4798,212.9248,213.1877,39962.0
2024-01-22 15:55:00,218.88,219.2,218.68,218.71,111678.0,213.139,213.4506,212.9442,212.9735,111678.0
2024-01-23 09:30:00,220.35,221.03,219.45,219.8,32528.0,214.5704,215.2326,213.694,214.0349,32528.0
2024-01-23 09:35:00,219.75,222.0,219.59,221.9,12976.0,213.9862,216.1772,213.8304,216.0798,12976.0
2024-01-23 09:40:00,221.97,222.21,220.91,221.14,26478.0,216.1479,216.3816,215.1157,215.3397,26478.0
2024-01-23 09:45:00,220.97,222.3,220.96,222.14,15696.0,215.1742,216.4693,215.1644,216.3135,15696.0
2024-01-23 09:50:00,222.32,222.79,221.85,222.7,13380.0,216.4888,216.9464,216.0311,216.8588,13380.0
2024-01-23 09:55:00,222.62,223.3,222.52,222.85,24097.0,216.7809,217.4431,216.6835,217.0049,24097.0
2024-01-23 10:00:00,222.8,223.46,222.58,223.3,34929.0,216.9562,217.5989,216.7419,217.4431,34929.0
2024-01-23 10:05:00,223.38,223.9,223.22,223.61,9884.0,217.521,218.0273,217.3652,217.7449,9884.0
2024-01-23 10:10:00,223.56,224.03,223.5,223.7,9440.0,217.6962,218.1539,217.6378,217.8326,9440.0
2024-01-23 10:15:00,223.67,224.1,223.56,223.73,32692.0,217.8034,218.2221,217.6962,217.8618,32692.0
2024-01-23 10:20:00,223.73,223.77,223.04,223.24,30587.0,217.8618,217.9007,217.1899,217.3846,30587.0
2024-01-23 10:25:00,223.31,223.42,222.59,222.59,9012.0,217.4528,217.5599,216.7517,216.7517,9012.0
2024-01-23 10:30:00,222.68,223.03,222.57,222.61,17119.0,216.8393,217.1801,216.7322,216.7712,17119.0
2024-01-23 10:35:00,222.73,223.09,222.56,222.99,12198.0,216.888,217.2386,216.7225,217.1412,12198.0
2024-01-23 10:40:00,223.04,223.06,222.79,222.88,10263.0,217.1899,217.2094,216.9464,217.0341,10263.0
2024-01-23 10:45:00,222.85,222.97,222.64,222.76,11224.0,217.0049,217.1217,216.8004,216.9172,11224.0
2024-01-23 10:50:00,222.75,222.75,222.37,222.68,8605.0,216.9075,216.9075,216.5375,216.8393,8605.0
2024-01-23 10:55:00,222.59,222.85,222.51,222.78,11971.0,216.7517,217.0049,216.6738,216.9367,11971.0
2024-01-23 11:00:00,222.78,223.2,222.66,223.18,14451.0,216.9367,217.3457,216.8198,217.3262,14451.0
2024-01-23 11:05:00,223.18,223.64,223.17,223.64,6265.0,217.3262,217.7741,217.3165,217.7741,6265.0
2024-01-23 11:10:00,223.63,223.86,223.51,223.63,8446.0,217.7644,217.9884,217.6476,217.7644,8446.0
2024-01-23 11:15:00,223.5,223.69,223.39,223.51,7209.0,217.6378,217.8228,217.5307,217.6476,7209.0
2024-01-23 11:20:00,223.52,223.9,223.42,223.8,6208.0,217.6573,218.0273,217.5599,217.9299,6208.0
2024-01-23 11:25:00,223.74,223.9,223.65,223.82,3333.0,217.8715,218.0273,217.7839,217.9494,3333.0
2024-01-23 11:30:00,223.77,223.81,223.4,223.4,5973.0,217.9007,217.9397,217.5404,217.5404,5973.0
2024-01-23 11:35:00,223.53,223.83,223.53,223.77,3508.0,217.667,217.9592,217.667,217.9007,3508.0
2024-01-23 11:40:00,223.83,224.21,223.76,224.17,7865.0,217.9592,218.3292,217.891,218.2902,7865.0
2024-01-23 11:45:00,224.08,224.33,224.0,224.17,5381.0,218.2026,218.446,218.1247,218.2902,5381.0
2024-01-23 11:50:00,224.0,224.45,223.99,224.37,5586.0,218.1247,218.5629,218.115,218.485,5586.0
2024-01-23 11:55:00,224.49,224.5,224.31,224.43,4010.0,218.6018,218.6116,218.4266,218.5434,4010.0
2024-01-23 12:00:00,224.45,224.49,224.2,224.3,6624.0,218.5629,218.6018,218.3195,218.4168,6624.0
2024-01-23 12:05:00,224.3,224.34,224.17,224.31,5803.0,218.4168,218.4558,218.2902,218.4266,5803.0
2024-01-23 12:10:00,224.38,224.49,224.3,224.34,4362.0,218.4947,218.6018,218.4168,218.4558,4362.0
2024-01-23 12:15:00,224.28,224.37,223.96,224.01,4525.0,218.3974,218.485,218.0857,218.1344,4525.0
2024-01-23 12:20:00,223.95,224.09,223.71,223.82,5323.0,218.076,218.2123,217.8423,217.9494,5323.0
2024-01-23 12:25:00,223.93,223.99,223.82,223.88,2500.0,218.0565,218.115,217.9494,218.0078,2500.0
2024-01-23 12:30:00,223.89,224.03,223.84,223.96,3695.0,218.0176,218.1539,217.9689,218.0857,3695.0
2024-01-23 12:35:00,223.93,223.93,223.69,223.88,6253.0,218.0565,218.0565,217.8228,218.0078,6253.0
2024-01-23 12:40:00,223.85,224.04,223.72,223.98,4631.0,217.9786,218.1636,217.852,218.1052,4631.0
2024-01-23 12:45:00,223.99,224.07,223.91,224.02,4681.0,218.115,218.1929,218.0371,218.1442,4681.0
2024-01-23 12:50:00,224.06,224.26,224.03,224.26,11838.0,218.1831,218.3779,218.1539,218.3779,11838.0
2024-01-23 12:55:00,224.28,224.37,224.15,224.27,12083.0,218.3974,218.485,218.2708,218.3876,12083.0
2024-01-23 13:00:00,224.36,224.61,224.13,224.49,18389.0,218.4753,218.7187,218.2513,218.6018,18389.0
2024-01-23 13:05:00,224.49,224.87,224.39,224.87,27049.0,218.6018,218.9719,218.5045,218.9719,27049.0
2024-01-23 13:10:00,224.87,224.87,224.6,224.62,7963.0,218.9719,218.9719,218.709,218.7284,7963.0
2024-01-23 13:15:00,224.59,224.62,224.44,224.5,8424.0,218.6992,218.7284,218.5532,218.6116,8424.0
2024-01-23 13:20:00,224.45,224.51,224.29,224.36,16752.0,218.5629,218.6213,218.4071,218.4753,16752.0
2024-01-23 13:25:00,224.36,224.41,223.96,224.02,40611.0,218.4753,218.5239,218.0857,218.1442,40611.0
2024-01-23 13:30:00,224.05,224.3,223.9,223.99,9142.0,218.1734,218.4168,218.0273,218.115,9142.0
2024-01-23 13:35:00,224.09,224.14,223.97,223.99,3614.0,218.2123,218.261,218.0955,218.115,3614.0
2024-01-23 13:40:00,223.99,224.14,223.86,224.14,7706.0,218.115,218.261,217.9884,218.261,7706.0
2024-01-23 13:45:00,224.08,224.31,224.04,224.28,6050.0,218.2026,218.4266,218.1636,218.3974,6050.0
2024-01-23 13:50:00,224.27,224.44,224.27,224.42,6114.0,218.3876,218.5532,218.3876,218.5337,6114.0
2024-01-23 13:55:00,224.45,224.48,224.13,224.32,18279.0,218.5629,218.5921,218.2513,218.4363,18279.0
2024-01-23 14:00:00,224.22,224.32,224.12,224.12,4748.0,218.3389,218.4363,218.2416,218.2416,4748.0
2024-01-23 14:05:00,224.15,224.19,224.1,224.15,3813.0,218.2708,218.3097,218.2221,218.2708,3813.0
2024-01-23 14:10:00,224.09,224.38,224.06,224.14,7084.0,218.2123,218.4947,218.1831,218.261,7084.0
2024-01-23 14:15:00,224.19,224.19,224.05,224.12,7885.0,218.3097,218.3097,218.1734,218.2416,7885.0
2024-01-23 14:20:00,224.1,224.18,224.04,224.09,6720.0,218.2221,218.3,218.1636,218.2123,6720.0
2024-01-23 14:25:00,224.07,224.11,223.94,224.02,7483.0,218.1929,218.2318,218.0663,218.1442,7483.0
2024-01-23 14:30:00,224.04,224.05,223.82,223.89,11605.0,218.1636,218.1734,217.9494,218.0176,11605.0
2024-01-23 14:35:00,223.89,223.94,223.72,223.8,12183.0,218.0176,218.0663,217.852,217.9299,12183.0
2024-01-23 14:40:00,223.8,223.98,223.76,223.96,9884.0,217.9299,218.1052,217.891,218.0857,9884.0
2024-01-23 14:45:00,223.97,224.21,223.83,223.86,22993.0,218.0955,218.3292,217.9592,217.9884,22993.0
2024-01-23 14:50:00,223.83,223.83,223.66,223.76,8399.0,217.9592,217.9592,217.7936,217.891,8399.0
2024-01-23 14:55:00,223.76,224.02,223.76,223.94,15892.0,217.891,218.1442,217.891,218.0663,15892.0
2024-01-23 15:00:00,223.9,224.14,223.76,223.8,15297.0,218.0273,218.261,217.891,217.9299,15297.0
2024-01-23 15:05:00,223.9,224.4,223.87,224.22,76515.0,218.0273,218.5142,217.9981,218.3389,76515.0
2024-01-23 15:10:00,224.17,224.82,224.17,224.71,14733.0,218.2902,218.9232,218.2902,218.8161,14733.0
2024-01-23 15:15:00,224.7,224.7,224.21,224.32,12555.0,218.8063,218.8063,218.3292,218.4363,12555.0
2024-01-23 15:20:00,224.39,224.42,224.1,224.19,11624.0,218.5045,218.5337,218.2221,218.3097,11624.0
2024-01-23 15:25:00,224.13,224.28,223.97,224.17,12232.0,218.2513,218.3974,218.0955,218.2902,12232.0
2024-01-23 15:30:00,224.14,224.14,223.68,223.68,15628.0,218.261,218.261,217.8131,217.8131,15628.0
2024-01-23 15:35:00,223.69,223.69,223.32,223.41,17000.0,217.8228,217.8228,217.4625,217.5502,17000.0
2024-01-23 15:40:00,223.41,223.65,223.36,223.65,16883.0,217.5502,217.7839,217.5015,217.7839,16883.0
2024-01-23 15:45:00,223.64,223.86,223.44,223.44,30569.0,217.7741,217.9884,217.5794,217.5794,30569.0
2024-01-23 15:50:00,223.44,224.06,223.4,224.04,70644.0,217.5794,218.1831,217.5404,218.1636,70644.0
2024-01-23 15:55:00,224.02,224.11,223.84,223.94,121054.0,218.1442,218.2318,217.9689,218.0663,121054.0
2024-01-24 09:30:00,222.73,224.41,221.21,221.33,84403.0,216.888,218.5239,215.4079,215.5247,84403.0
2024-01-24 09:35:00,221.44,222.18,220.25,221.34,26137.0,215.6318,216.3524,214.4731,215.5345,26137.0
2024-01-24 09:40:00,221.31,221.69,220.4,221.29,21662.0,215.5053,215.8753,214.6191,215.4858,21662.0
2024-01-24 09:45:00,221.09,221.48,220.38,220.66,18088.0,215.291,215.6708,214.5996,214.8723,18088.0
2024-01-24 09:50:00,220.68,221.2,219.65,220.12,19612.0,214.8918,215.3981,213.8888,214.3465,19612.0
2024-01-24 09:55:00,220.21,221.46,220.2,220.91,7348.0,214.4341,215.6513,214.4244,215.1157,7348.0
2024-01-24 10:00:00,220.91,221.24,220.22,220.59,11017.0,215.1157,215.4371,214.4438,214.8041,11017.0
2024-01-24 10:05:00,220.49,221.36,219.81,221.34,10508.0,214.7068,215.5539,214.0446,215.5345,10508.0
2024-01-24 10:10:00,221.48,222.17,221.35,222.17,9202.0,215.6708,216.3427,215.5442,216.3427,9202.0
2024-01-24 10:15:00,222.27,223.42,222.26,222.94,11950.0,216.4401,217.5599,216.4303,217.0925,11950.0
2024-01-24 10:20:00,223.2,223.36,222.49,222.61,6147.0,217.3457,217.5015,216.6543,216.7712,6147.0
2024-01-24 10:25:00,222.5,223.41,222.29,223.36,9371.0,216.664,217.5502,216.4596,217.5015,9371.0
2024-01-24 10:30:00,223.33,223.7,223.07,223.65,11277.0,217.4723,217.8326,217.2191,217.7839,11277.0
2024-01-24 10:35:00,223.79,224.5,223.78,224.1,15279.0,217.9202,218.6116,217.9105,218.2221,15279.0
2024-01-24 10:40:00,224.3,224.83,224.19,224.83,15405.0,218.4168,218.9329,218.3097,218.9329,15405.0
2024-01-24 10:45:00,224.77,224.87,224.06,224.21,8342.0,218.8745,218.9719,218.1831,218.3292,8342.0
2024-01-24 10:50:00,224.17,224.17,223.56,223.73,8172.0,218.2902,218.2902,217.6962,217.8618,8172.0
2024-01-24 10:55:00,223.7,223.77,223.37,223.57,12163.0,217.8326,217.9007,217.5112,217.706,12163.0
2024-01-24 11:00:00,223.69,224.26,223.54,224.21,15577.0,217.8228,218.3779,217.6768,218.3292,15577.0
2024-01-24 11:05:00,224.15,224.27,223.42,223.6,22762.0,218.2708,218.3876,217.5599,217.7352,22762.0
2024-01-24 11:10:00,223.67,223.67,222.96,222.97,9761.0,217.8034,217.8034,217.112,217.1217,9761.0
2024-01-24 11:15:00,222.95,223.27,222.92,223.16,13744.0,217.1022,217.4138,217.073,217.3067,13744.0
2024-01-24 11:20:00,223.08,223.38,222.98,223.03,8761.0,217.2288,217.521,217.1315,217.1801,8761.0
2024-01-24 11:25:00,223.09,223.3,222.86,222.93,6418.0,217.2386,217.4431,217.0146,217.0828,6418.0
2024-01-24 11:30:00,222.89,223.0,222.51,222.64,5723.0,217.0438,217.1509,216.6738,216.8004,5723.0
2024-01-24 11:35:00,222.74,223.06,222.69,222.88,9084.0,216.8977,217.2094,216.8491,217.0341,9084.0
2024-01-24 11:40:00,223.0,223.28,222.85,222.86,7887.0,217.1509,217.4236,217.0049,217.0146,7887.0
2024-01-24 11:45:00,222.94,223.18,222.83,223.0,4660.0,217.0925,217.3262,216.9854,217.1509,4660.0
2024-01-24 11:50:00,223.17,223.49,222.99,223.49,4784.0,217.3165,217.6281,217.1412,217.6281,4784.0
2024-01-24 11:55:00,223.55,223.6,223.27,223.39,8428.0,217.6865,217.7352,217.4138,217.5307,8428.0
2024-01-24 12:00:00,223.46,223.46,222.8,222.85,7291.0,217.5989,217.5989,216.9562,217.0049,7291.0
2024-01-24 12:05:00,222.74,222.98,222.67,222.84,10536.0,216.8977,217.1315,216.8296,216.9951,10536.0
2024-01-24 12:10:00,222.98,223.04,222.23,222.33,7592.0,217.1315,217.1899,216.4011,216.4985,7592.0
2024-01-24 12:15:00,222.36,222.36,222.03,222.28,4482.0,216.5277,216.5277,216.2064,216.4498,4482.0
2024-01-24 12:20:00,222.25,222.51,222.05,222.44,3747.0,216.4206,216.6738,216.2258,216.6056,3747.0
2024-01-24 12:25:00,222.56,222.83,222.47,222.72,9509.0,216.7225,216.9854,216.6348,216.8783,9509.0
2024-01-24 12:30:00,222.77,223.02,222.71,222.84,24392.0,216.927,217.1704,216.8685,216.9951,24392.0
2024-01-24 12:35:00,222.81,222.97,222.54,222.74,10189.0,216.9659,217.1217,216.703,216.8977,10189.0
2024-01-24 12:40:00,222.67,222.75,222.34,222.6,9933.0,216.8296,216.9075,216.5082,216.7614,9933.0
2024-01-24 12:45:00,222.61,222.81,222.48,222.65,12383.0,216.7712,216.9659,216.6446,216.8101,12383.0
2024-01-24 12:50:00,222.59,222.86,222.59,222.8,8697.0,216.7517,217.0146,216.7517,216.9562,8697.0
2024-01-24 12:55:00,222.85,222.99,222.77,222.99,7837.0,217.0049,217.1412,216.927,217.1412,7837.0
2024-01-24 13:00:00,222.84,223.05,222.49,222.52,14605.0,216.9951,217.1996,216.6543,216.6835,14605.0
2024-01-24 13:05:00,222.51,222.67,222.36,222.65,11638.0,216.6738,216.8296,216.5277,216.8101,11638.0
2024-01-24 13:10:00,222.65,222.94,222.5,222.59,18782.0,216.8101,217.0925,216.664,216.7517,18782.0
2024-01-24 13:15:00,222.52,222.53,222.09,222.11,12776.0,216.6835,216.6933,216.2648,216.2843,12776.0
2024-01-24 13:20:00,222.19,222.42,222.19,222.41,4800.0,216.3622,216.5861,216.3622,216.5764,4800.0
2024-01-24 13:25:00,222.41,222.65,222.33,222.33,5346.0,216.5764,216.8101,216.4985,216.4985,5346.0
2024-01-24 13:30:00,222.36,222.43,222.19,222.37,6425.0,216.5277,216.5959,216.3622,216.5375,6425.0
2024-01-24 13:35:00,222.4,222.4,221.91,221.91,5993.0,216.5667,216.5667,216.0895,216.0895,5993.0
2024-01-24 13:40:00,221.76,222.05,221.65,221.65,3953.0,215.9435,216.2258,215.8363,215.8363,3953.0
2024-01-24 13:45:00,221.6,221.8,221.45,221.72,6586.0,215.7876,215.9824,215.6416,215.9045,6586.0
2024-01-24 13:50:00,221.63,221.87,221.54,221.81,3990.0,215.8169,216.0506,215.7292,215.9921,3990.0
2024-01-24 13:55:00,221.83,221.96,221.75,221.95,2959.0,216.0116,216.1382,215.9337,216.1285,2959.0
2024-01-24 14:00:00,221.86,221.92,221.67,221.73,7701.0,216.0408,216.0993,215.8558,215.9142,7701.0
2024-01-24 14:05:00,221.74,221.79,221.35,221.35,8260.0,215.924,215.9727,215.5442,215.5442,8260.0
2024-01-24 14:10:00,221.35,221.39,220.85,220.88,6239.0,215.5442,215.5832,215.0573,215.0865,6239.0
2024-01-24 14:15:00,220.85,221.18,220.69,220.84,8659.0,215.0573,215.3787,214.9015,215.0476,8659.0
2024-01-24 14:20:00,220.83,220.83,220.28,220.34,9996.0,215.0378,215.0378,214.5023,214.5607,9996.0
2024-01-24 14:25:00,220.36,220.81,220.28,220.64,6962.0,214.5802,215.0184,214.5023,214.8528,6962.0
2024-01-24 14:30:00,220.64,221.02,220.42,220.55,16001.0,214.8528,215.2229,214.6386,214.7652,16001.0
2024-01-24 14:35:00,220.55,220.9,220.5,220.9,5388.0,214.7652,215.106,214.7165,215.106,5388.0
2024-01-24 14:40:00,221.03,221.46,220.83,221.46,7174.0,215.2326,215.6513,215.0378,215.6513,7174.0
2024-01-24 14:45:00,221.46,221.62,221.3,221.52,8089.0,215.6513,215.8071,215.4955,215.7097,8089.0
2024-01-24 14:50:00,221.58,221.73,221.49,221.69,6176.0,215.7682,215.9142,215.6805,215.8753,6176.0
2024-01-24 14:55:00,221.69,221.73,221.32,221.54,12664.0,215.8753,215.9142,215.515,215.7292,12664.0
2024-01-24 15:00:00,221.47,221.93,221.25,221.87,15742.0,215.6611,216.109,215.4468,216.0506,15742.0
2024-01-24 15:05:00,221.92,222.25,221.87,222.25,13930.0,216.0993,216.4206,216.0506,216.4206,13930.0
2024-01-24 15:10:00,222.22,222.23,221.48,221.65,36541.0,216.3914,216.4011,215.6708,215.8363,36541.0
2024-01-24 15:15:00,221.56,221.56,221.02,221.17,29188.0,215.7487,215.7487,215.2229,215.3689,29188.0
2024-01-24 15:20:00,221.12,221.39,221.04,221.28,15905.0,215.3202,215.5832,215.2423,215.476,15905.0
2024-01-24 15:25:00,221.29,221.34,220.66,220.7,14798.0,215.4858,215.5345,214.8723,214.9113,14798.0
2024-01-24 15:30:00,220.66,221.3,220.6,221.28,19487.0,214.8723,215.4955,214.8139,215.476,19487.0
2024-01-24 15:35:00,221.38,221.76,221.28,221.63,18422.0,215.5734,215.9435,215.476,215.8169,18422.0
2024-01-24 15:40:00,221.63,222.28,221.56,222.25,17351.0,215.8169,216.4498,215.7487,216.4206,17351.0
2024-01-24 15:45:00,222.29,222.37,221.99,222.34,31944.0,216.4596,216.5375,216.1674,216.5082,31944.0
2024-01-24 15:50:00,222.13,222.16,221.75,221.89,61300.0,216.3037,216.333,215.9337,216.07,61300.0
2024-01-24 15:55:00,221.91,222.44,221.54,221.71,103717.0,216.0895,216.6056,215.7292,215.8948,103717.0
2024-01-25 09:30:00,222.99,223.89,221.89,221.95,43938.0,217.1412,218.0176,216.07,216.1285,43938.0
2024-01-25 09:35:00,221.97,222.04,219.06,219.17,36782.0,216.1479,216.2161,213.3143,213.4214,36782.0
2024-01-25 09:40:00,219.26,220.39,218.57,220.11,31144.0,213.509,214.6094,212.8371,214.3367,31144.0
2024-01-25 09:45:00,220.18,220.38,219.63,220.26,19655.0,214.4049,214.5996,213.8693,214.4828,19655.0
2024-01-25 09:50:00,220.24,220.56,219.31,219.72,37844.0,214.4633,214.7749,213.5577,213.957,37844.0
2024-01-25 09:55:00,219.75,219.94,219.22,219.49,15382.0,213.9862,214.1712,213.4701,213.733,15382.0
2024-01-25 10:00:00,219.49,220.43,219.23,220.3,30145.0,213.733,214.6483,213.4798,214.5217,30145.0
2024-01-25 10:05:00,220.33,220.89,220.3,220.87,22274.0,214.551,215.0963,214.5217,215.0768,22274.0
2024-01-25 10:10:00,221.24,221.24,220.15,220.49,19889.0,215.4371,215.4371,214.3757,214.7068,19889.0
2024-01-25 10:15:00,220.4,220.77,220.28,220.38,15272.0,214.6191,214.9794,214.5023,214.5996,15272.0
2024-01-25 10:20:00,220.49,220.62,220.22,220.28,8736.0,214.7068,214.8334,214.4438,214.5023,8736.0
2024-01-25 10:25:00,220.37,220.48,219.94,220.05,11340.0,214.5899,214.697,214.1712,214.2783,11340.0
2024-01-25 10:30:00,220.11,220.3,219.55,219.72,22612.0,214.3367,214.5217,213.7914,213.957,22612.0
2024-01-25 10:35:00,219.71,219.73,219.17,219.53,8917.0,213.9472,213.9667,213.4214,213.7719,8917.0
2024-01-25 10:40:00,219.5,220.14,219.48,220.01,8810.0,213.7427,214.3659,213.7233,214.2394,8810.0
2024-01-25 10:45:00,219.87,219.93,219.51,219.78,11366.0,214.103,214.1615,213.7525,214.0154,11366.0
2024-01-25 10:50:00,219.85,220.11,219.71,219.85,15164.0,214.0835,214.3367,213.9472,214.0835,15164.0
2024-01-25 10:55:00,219.73,219.85,219.44,219.85,4133.0,213.9667,214.0835,213.6843,214.0835,4133.0
2024-01-25 11:00:00,219.79,220.18,219.49,220.02,6408.0,214.0251,214.4049,213.733,214.2491,6408.0
2024-01-25 11:05:00,220.08,220.51,220.07,220.43,17783.0,214.3075,214.7262,214.2978,214.6483,17783.0
2024-01-25 11:10:00,220.44,221.0,220.35,220.86,19816.0,214.6581,215.2034,214.5704,215.0671,19816.0
2024-01-25 11:15:00,220.86,221.1,220.86,220.97,10078.0,215.0671,215.3008,215.0671,215.1742,10078.0
2024-01-25 11:20:00,220.94,221.03,220.8,220.94,13034.0,215.145,215.2326,215.0086,215.145,13034.0
2024-01-25 11:25:00,220.94,221.46,220.88,221.41,12386.0,215.145,215.6513,215.0865,215.6026,12386.0
2024-01-25 11:30:00,221.41,221.54,220.78,220.89,18437.0,215.6026,215.7292,214.9892,215.0963,18437.0
2024-01-25 11:35:00,220.79,220.88,220.7,220.8,19867.0,214.9989,215.0865,214.9113,215.0086,19867.0
2024-01-25 11:40:00,220.8,221.01,220.53,220.71,18206.0,215.0086,215.2131,214.7457,214.921,18206.0
2024-01-25 11:45:00,220.71,221.04,220.61,221.01,9082.0,214.921,215.2423,214.8236,215.2131,9082.0
2024-01-25 11:50:00,221.07,221.26,220.83,220.84,13938.0,215.2715,215.4566,215.0378,215.0476,13938.0
2024-01-25 11:55:00,220.75,220.78,220.45,220.67,5974.0,214.9599,214.9892,214.6678,214.882,5974.0
2024-01-25 12:00:00,220.97,221.08,220.4,220.46,5002.0,215.1742,215.2813,214.6191,214.6775,5002.0
2024-01-25 12:05:00,220.48,220.49,220.03,220.29,3539.0,214.697,214.7068,214.2588,214.512,3539.0
2024-01-25 12:10:00,220.16,220.34,220.16,220.28,3146.0,214.3854,214.5607,214.3854,214.5023,3146.0
2024-01-25 12:15:00,220.35,220.62,220.35,220.47,7345.0,214.5704,214.8334,214.5704,214.6873,7345.0
2024-01-25 12:20:00,220.42,220.73,220.29,220.34,6075.0,214.6386,214.9405,214.512,214.5607,6075.0
2024-01-25 12:25:00,220.37,220.6,220.27,220.31,10278.0,214.5899,214.8139,214.4925,214.5315,10278.0
2024-01-25 12:30:00,220.45,220.45,219.92,219.94,3397.0,214.6678,214.6678,214.1517,214.1712,3397.0
2024-01-25 12:35:00,220.02,220.22,219.85,220.0,5201.0,214.2491,214.4438,214.0835,214.2296,5201.0
2024-01-25 12:40:00,220.05,220.3,220.05,220.28,3776.0,214.2783,214.5217,214.2783,214.5023,3776.0
2024-01-25 12:45:00,220.19,220.19,219.97,220.06,2300.0,214.4146,214.4146,214.2004,214.288,2300.0
2024-01-25 12:50:00,220.0,220.0,219.73,219.77,2700.0,214.2296,214.2296,213.9667,214.0056,2700.0
2024-01-25 12:55:00,219.8,220.06,219.76,219.94,7974.0,214.0349,214.288,213.9959,214.1712,7974.0
2024-01-25 13:00:00,219.95,220.4,219.82,219.98,5885.0,214.1809,214.6191,214.0543,214.2101,5885.0
2024-01-25 13:05:00,220.0,220.51,220.0,220.32,3636.0,214.2296,214.7262,214.2296,214.5412,3636.0
2024-01-25 13:10:00,220.24,220.47,220.1,220.31,1800.0,214.4633,214.6873,214.327,214.5315,1800.0
2024-01-25 13:15:00,220.2,220.24,219.72,219.72,4346.0,214.4244,214.4633,213.957,213.957,4346.0
2024-01-25 13:20:00,219.68,219.99,219.56,219.62,4000.0,213.918,214.2199,213.8012,213.8596,4000.0
2024-01-25 13:25:00,219.5,219.84,219.41,219.65,3922.0,213.7427,214.0738,213.6551,213.8888,3922.0
2024-01-25 13:30:00,219.65,219.66,219.28,219.28,3609.0,213.8888,213.8985,213.5285,213.5285,3609.0
2024-01-25 13:35:00,219.27,219.65,219.25,219.62,3053.0,213.5188,213.8888,213.4993,213.8596,3053.0
2024-01-25 13:40:00,219.66,220.08,219.55,220.08,1900.0,213.8985,214.3075,213.7914,214.3075,1900.0
2024-01-25 13:45:00,220.03,220.12,219.88,220.06,3200.0,214.2588,214.3465,214.1128,214.288,3200.0
2024-01-25 13:50:00,220.07,220.08,219.57,219.63,2600.0,214.2978,214.3075,213.8109,213.8693,2600.0
2024-01-25 13:55:00,219.56,219.56,218.57,218.69,9445.0,213.8012,213.8012,212.8371,212.954,9445.0
2024-01-25 14:00:00,218.51,218.6,218.08,218.38,6318.0,212.7787,212.8663,212.36,212.6521,6318.0
2024-01-25 14:05:00,218.3,218.56,217.83,218.11,8776.0,212.5742,212.8274,212.1165,212.3892,8776.0
2024-01-25 14:10:00,218.17,218.84,218.15,218.49,3912.0,212.4476,213.1,212.4281,212.7592,3912.0
2024-01-25 14:15:00,218.7,218.7,218.29,218.59,4219.0,212.9637,212.9637,212.5645,212.8566,4219.0
2024-01-25 14:20:00,218.66,218.85,218.29,218.29,5945.0,212.9248,213.1098,212.5645,212.5645,5945.0
2024-01-25 14:25:00,218.38,218.44,218.16,218.3,1600.0,212.6521,212.7105,212.4379,212.5742,1600.0
2024-01-25 14:30:00,218.45,218.54,218.09,218.43,2860.0,212.7203,212.8079,212.3697,212.7008,2860.0
2024-01-25 14:35:00,218.43,218.56,218.06,218.27,5243.0,212.7008,212.8274,212.3405,212.545,5243.0
2024-01-25 14:40:00,218.2,218.3,218.05,218.1,10115.0,212.4768,212.5742,212.3308,212.3794,10115.0
2024-01-25 14:45:00,218.1,218.24,217.96,218.18,23100.0,212.3794,212.5158,212.2431,212.4574,23100.0
2024-01-25 14:50:00,218.15,218.71,218.05,218.71,6951.0,212.4281,212.9735,212.3308,212.9735,6951.0
2024-01-25 14:55:00,218.94,219.26,218.84,219.17,7541.0,213.1974,213.509,213.1,213.4214,7541.0
2024-01-25 15:00:00,219.17,219.54,219.15,219.54,3250.0,213.4214,213.7817,213.4019,213.7817,3250.0
2024-01-25 15:05:00,219.44,219.69,219.43,219.58,3543.0,213.6843,213.9277,213.6746,213.8206,3543.0
2024-01-25 15:10:00,219.59,219.78,219.33,219.34,7182.0,213.8304,214.0154,213.5772,213.5869,7182.0
2024-01-25 15:15:00,219.28,219.66,219.19,219.66,6101.0,213.5285,213.8985,213.4409,213.8985,6101.0
2024-01-25 15:20:00,219.68,219.74,219.22,219.25,3976.0,213.918,213.9764,213.4701,213.4993,3976.0
2024-01-25 15:25:00,219.27,219.67,219.27,219.52,4800.0,213.5188,213.9083,213.5188,213.7622,4800.0
2024-01-25 15:30:00,219.52,220.1,219.4,219.88,7905.0,213.7622,214.327,213.6454,214.1128,7905.0
2024-01-25 15:35:00,219.94,220.23,219.71,219.78,9041.0,214.1712,214.4536,213.9472,214.0154,9041.0
2024-01-25 15:40:00,219.74,219.84,219.39,219.42,9465.0,213.9764,214.0738,213.6356,213.6648,9465.0
2024-01-25 15:45:00,219.44,219.57,219.22,219.53,25972.0,213.6843,213.8109,213.4701,213.7719,25972.0
2024-01-25 15:50:00,219.57,219.94,219.33,219.33,52080.0,213.8109,214.1712,213.5772,213.5772,52080.0
2024-01-25 15:55:00,219.34,219.49,219.21,219.41,118645.0,213.5869,213.733,213.4603,213.6551,118645.0
2024-01-26 09:30:00,218.11,218.95,216.53,218.41,50786.0,212.3892,213.2072,210.8506,212.6813,50786.0
2024-01-26 09:35:00,218.92,218.92,217.45,217.62,24486.0,213.1779,213.1779,211.7465,211.912,24486.0
2024-01-26 09:40:00,217.55,218.27,217.4,217.52,20967.0,211.8439,212.545,211.6978,211.8147,20967.0
2024-01-26 09:45:00,217.16,217.52,216.8,217.18,16973.0,211.4641,211.8147,211.1135,211.4836,16973.0
2024-01-26 09:50:00,217.33,217.33,216.19,216.89,9514.0,211.6296,211.6296,210.5195,211.2012,9514.0
2024-01-26 09:55:00,216.88,217.49,216.31,217.46,14568.0,211.1914,211.7854,210.6364,211.7562,14568.0
2024-01-26 10:00:00,217.36,217.36,216.32,216.61,18971.0,211.6589,211.6589,210.6461,210.9285,18971.0
2024-01-26 10:05:00,216.53,216.9,216.31,216.9,13347.0,210.8506,211.2109,210.6364,211.2109,13347.0
2024-01-26 10:10:00,216.93,216.93,216.24,216.44,10481.0,211.2401,211.2401,210.5682,210.763,10481.0
2024-01-26 10:15:00,216.56,216.57,215.99,216.2,28011.0,210.8798,210.8896,210.3248,210.5293,28011.0
2024-01-26 10:20:00,216.31,217.1,216.31,216.76,11421.0,210.6364,211.4057,210.6364,211.0746,11421.0
2024-01-26 10:25:00,216.88,217.54,216.76,217.37,18280.0,211.1914,211.8341,211.0746,211.6686,18280.0
2024-01-26 10:30:00,217.43,217.48,217.19,217.2,9149.0,211.727,211.7757,211.4933,211.5031,9149.0
2024-01-26 10:35:00,217.16,217.26,216.81,216.81,26716.0,211.4641,211.5615,211.1233,211.1233,26716.0
2024-01-26 10:40:00,216.99,217.2,216.79,217.13,9242.0,211.2986,211.5031,211.1038,211.4349,9242.0
2024-01-26 10:45:00,217.2,217.5,217.12,217.5,7855.0,211.5031,211.7952,211.4252,211.7952,7855.0
2024-01-26 10:50:00,217.54,217.88,217.35,217.65,10866.0,211.8341,212.1652,211.6491,211.9413,10866.0
2024-01-26 10:55:00,217.76,218.19,217.75,218.19,6642.0,212.0484,212.4671,212.0386,212.4671,6642.0
2024-01-26 11:00:00,218.18,218.21,217.56,217.56,11437.0,212.4574,212.4866,211.8536,211.8536,11437.0
2024-01-26 11:05:00,217.49,217.62,217.0,217.4,25678.0,211.7854,211.912,211.3083,211.6978,25678.0
2024-01-26 11:10:00,217.42,217.42,216.57,216.57,7246.0,211.7173,211.7173,210.8896,210.8896,7246.0
2024-01-26 11:15:00,216.64,216.8,216.51,216.78,6951.0,210.9577,211.1135,210.8312,211.0941,6951.0
2024-01-26 11:20:00,216.78,217.03,216.69,216.86,8247.0,211.0941,211.3375,211.0064,211.172,8247.0
2024-01-26 11:25:00,216.88,217.16,216.55,216.73,9668.0,211.1914,211.4641,210.8701,211.0454,9668.0
2024-01-26 11:30:00,216.8,217.08,216.65,216.66,10810.0,211.1135,211.3862,210.9675,210.9772,10810.0
2024-01-26 11:35:00,216.66,216.74,216.0,216.19,29961.0,210.9772,211.0551,210.3345,210.5195,29961.0
2024-01-26 11:40:00,216.13,216.21,215.99,216.09,13276.0,210.4611,210.539,210.3248,210.4222,13276.0
2024-01-26 11:45:00,216.05,216.44,215.98,216.34,17166.0,210.3832,210.763,210.3151,210.6656,17166.0
2024-01-26 11:50:00,216.43,216.53,216.24,216.27,5574.0,210.7533,210.8506,210.5682,210.5974,5574.0
2024-01-26 11:55:00,216.27,216.32,216.04,216.14,4313.0,210.5974,210.6461,210.3735,210.4709,4313.0
2024-01-26 12:00:00,216.14,216.27,216.08,216.27,6989.0,210.4709,210.5974,210.4124,210.5974,6989.0
2024-01-26 12:05:00,216.27,216.6,216.21,216.23,11193.0,210.5974,210.9188,210.539,210.5585,11193.0
2024-01-26 12:10:00,216.22,216.8,216.19,216.68,7295.0,210.5488,211.1135,210.5195,210.9967,7295.0
2024-01-26 12:15:00,216.68,216.77,216.45,216.77,12481.0,210.9967,211.0843,210.7727,211.0843,12481.0
2024-01-26 12:20:00,216.68,216.99,216.52,216.52,5805.0,210.9967,211.2986,210.8409,210.8409,5805.0
2024-01-26 12:25:00,216.61,216.61,216.31,216.49,6750.0,210.9285,210.9285,210.6364,210.8117,6750.0
2024-01-26 12:30:00,216.41,216.41,216.07,216.24,3419.0,210.7338,210.7338,210.4027,210.5682,3419.0
2024-01-26 12:35:00,216.18,216.22,215.73,215.9,24346.0,210.5098,210.5488,210.0716,210.2372,24346.0
2024-01-26 12:40:00,215.9,216.03,215.44,215.48,6732.0,210.2372,210.3637,209.7892,209.8282,6732.0
2024-01-26 12:45:00,215.5,215.59,215.17,215.17,6095.0,209.8476,209.9353,209.5263,209.5263,6095.0
2024-01-26 12:50:00,215.05,215.29,214.78,215.18,7450.0,209.4094,209.6432,209.1465,209.536,7450.0
2024-01-26 12:55:00,215.18,215.18,214.82,214.85,2587.0,209.536,209.536,209.1855,209.2147,2587.0
2024-01-26 13:00:00,214.8,214.96,214.61,214.85,5616.0,209.166,209.3218,208.981,209.2147,5616.0
2024-01-26 13:05:00,214.83,215.04,214.56,214.99,6840.0,209.1952,209.3997,208.9323,209.351,6840.0
2024-01-26 13:10:00,214.98,215.19,214.73,214.73,4829.0,209.3413,209.5458,209.0978,209.0978,4829.0
2024-01-26 13:15:00,214.62,214.76,214.5,214.53,3812.0,208.9907,209.1271,208.8739,208.9031,3812.0
2024-01-26 13:20:00,214.63,215.1,214.58,215.09,3090.0,209.0005,209.4581,208.9518,209.4484,3090.0
2024-01-26 13:25:00,215.11,215.37,214.95,215.0,6366.0,209.4679,209.7211,209.3121,209.3608,6366.0
2024-01-26 13:30:00,215.16,215.47,215.14,215.38,9780.0,209.5166,209.8184,209.4971,209.7308,9780.0
2024-01-26 13:35:00,215.33,215.39,215.14,215.17,3300.0,209.6821,209.7405,209.4971,209.5263,3300.0
2024-01-26 13:40:00,215.14,215.2,214.67,214.68,7533.0,209.4971,209.5555,209.0394,209.0492,7533.0
2024-01-26 13:45:00,214.64,214.68,214.5,214.51,4107.0,209.0102,209.0492,208.8739,208.8836,4107.0
2024-01-26 13:50:00,214.49,214.61,214.36,214.49,3518.0,208.8641,208.981,208.7375,208.8641,3518.0
2024-01-26 13:55:00,214.57,214.8,214.41,214.61,6323.0,208.942,209.166,208.7862,208.981,6323.0
2024-01-26 14:00:00,214.52,215.08,214.5,214.91,7326.0,208.8933,209.4387,208.8739,209.2731,7326.0
2024-01-26 14:05:00,214.86,214.9,214.72,214.74,4056.0,209.2244,209.2634,209.0881,209.1076,4056.0
2024-01-26 14:10:00,214.76,214.95,214.58,214.76,5484.0,209.1271,209.3121,208.9518,209.1271,5484.0
2024-01-26 14:15:00,214.78,215.0,214.7,214.7,7708.0,209.1465,209.3608,209.0686,209.0686,7708.0
2024-01-26 14:20:00,214.76,214.9,214.57,214.72,6929.0,209.1271,209.2634,208.942,209.0881,6929.0
2024-01-26 14:25:00,214.72,214.86,214.52,214.68,8764.0,209.0881,209.2244,208.8933,209.0492,8764.0
2024-01-26 14:30:00,214.71,214.76,214.48,214.53,4475.0,209.0784,209.1271,208.8544,208.9031,4475.0
2024-01-26 14:35:00,214.53,215.05,214.53,215.04,5329.0,208.9031,209.4094,208.9031,209.3997,5329.0
2024-01-26 14:40:00,215.08,215.42,215.07,215.29,5648.0,209.4387,209.7697,209.4289,209.6432,5648.0
2024-01-26 14:45:00,215.28,215.33,215.1,215.26,4338.0,209.6334,209.6821,209.4581,209.6139,4338.0
2024-01-26 14:50:00,215.23,215.7,215.22,215.48,8462.0,209.5847,210.0424,209.575,209.8282,8462.0
2024-01-26 14:55:00,215.4,215.64,215.32,215.5,4385.0,209.7503,209.984,209.6724,209.8476,4385.0
2024-01-26 15:00:00,215.52,215.63,215.14,215.15,6357.0,209.8671,209.9742,209.4971,209.5068,6357.0
2024-01-26 15:05:00,215.11,215.18,214.88,214.92,11421.0,209.4679,209.536,209.2439,209.2829,11421.0
2024-01-26 15:10:00,214.95,215.36,214.95,215.36,10612.0,209.3121,209.7113,209.3121,209.7113,10612.0
2024-01-26 15:15:00,215.41,215.54,215.22,215.3,16657.0,209.76,209.8866,209.575,209.6529,16657.0
2024-01-26 15:20:00,215.28,215.35,215.13,215.35,16318.0,209.6334,209.7016,209.4873,209.7016,16318.0
2024-01-26 15:25:00,215.36,215.45,215.28,215.3,11055.0,209.7113,209.799,209.6334,209.6529,11055.0
2024-01-26 15:30:00,215.31,215.36,215.13,215.23,27120.0,209.6626,209.7113,209.4873,209.5847,27120.0
2024-01-26 15:35:00,215.23,215.29,214.99,215.12,21424.0,209.5847,209.6432,209.351,209.4776,21424.0
2024-01-26 15:40:00,215.12,215.12,214.85,215.05,36788.0,209.4776,209.4776,209.2147,209.4094,36788.0
2024-01-26 15:45:00,215.08,215.6,214.95,215.56,31663.0,209.4387,209.945,209.3121,209.9061,31663.0
2024-01-26 15:50:00,215.52,215.55,214.68,214.95,78707.0,209.8671,209.8963,209.0492,209.3121,78707.0
2024-01-26 15:55:00,214.84,215.37,214.82,215.15,158533.0,209.205,209.7211,209.1855,209.5068,158533.0
2024-01-29 09:30:00,216.93,216.93,215.44,215.92,36021.0,211.2401,211.2401,209.7892,210.2566,36021.0
2024-01-29 09:35:00,216.08,216.17,215.36,215.53,7706.0,210.4124,210.5001,209.7113,209.8769,7706.0
2024-01-29 09:40:00,215.33,215.66,214.5,214.64,10424.0,209.6821,210.0034,208.8739,209.0102,10424.0
2024-01-29 09:45:00,214.64,214.73,214.04,214.14,11181.0,209.0102,209.0978,208.4259,208.5233,11181.0
2024-01-29 09:50:00,213.97,214.03,213.46,213.69,15409.0,208.3578,208.4162,207.8612,208.0851,15409.0
2024-01-29 09:55:00,213.71,213.84,213.29,213.8,8854.0,208.1046,208.2312,207.6956,208.1922,8854.0
2024-01-29 10:00:00,213.81,213.97,213.43,213.56,5869.0,208.202,208.3578,207.8319,207.9585,5869.0
2024-01-29 10:05:00,213.39,214.67,213.39,214.51,3661.0,207.793,209.0394,207.793,208.8836,3661.0
2024-01-29 10:10:00,214.59,214.82,214.5,214.65,3132.0,208.9615,209.1855,208.8739,209.0199,3132.0
2024-01-29 10:15:00,214.69,214.93,214.52,214.75,9786.0,209.0589,209.2926,208.8933,209.1173,9786.0
2024-01-29 10:20:00,214.74,214.75,214.05,214.15,9259.0,209.1076,209.1173,208.4357,208.5331,9259.0
2024-01-29 10:25:00,214.08,214.57,214.03,214.51,15005.0,208.4649,208.942,208.4162,208.8836,15005.0
2024-01-29 10:30:00,214.57,214.82,214.14,214.25,16270.0,208.942,209.1855,208.5233,208.6304,16270.0
2024-01-29 10:35:00,214.26,214.71,214.25,214.67,21578.0,208.6402,209.0784,208.6304,209.0394,21578.0
2024-01-29 10:40:00,214.67,214.67,214.15,214.19,7260.0,209.0394,209.0394,208.5331,208.572,7260.0
2024-01-29 10:45:00,214.14,214.47,214.13,214.25,16759.0,208.5233,208.8447,208.5136,208.6304,16759.0
2024-01-29 10:50:00,214.23,214.84,214.2,214.51,5940.0,208.611,209.205,208.5817,208.8836,5940.0
2024-01-29 10:55:00,214.5,214.85,214.46,214.58,4118.0,208.8739,209.2147,208.8349,208.9518,4118.0
2024-01-29 11:00:00,214.6,214.91,214.5,214.91,2357.0,208.9713,209.2731,208.8739,209.2731,2357.0
2024-01-29 11:05:00,214.93,215.14,214.84,214.98,2775.0,209.2926,209.4971,209.205,209.3413,2775.0
2024-01-29 11:10:00,215.06,215.07,214.81,214.93,1604.0,209.4192,209.4289,209.1757,209.2926,1604.0
2024-01-29 11:15:00,214.86,215.41,214.85,215.21,4419.0,209.2244,209.76,209.2147,209.5653,4419.0
2024-01-29 11:20:00,215.28,215.29,214.89,214.89,4959.0,209.6334,209.6432,209.2536,209.2536,4959.0
2024-01-29 11:25:00,214.89,215.24,214.81,215.22,3593.0,209.2536,209.5945,209.1757,209.575,3593.0
2024-01-29 11:30:00,215.23,215.33,215.13,215.16,7703.0,209.5847,209.6821,209.4873,209.5166,7703.0
2024-01-29 11:35:00,215.07,215.24,214.96,215.0,7076.0,209.4289,209.5945,209.3218,209.3608,7076.0
2024-01-29 11:40:00,215.01,215.07,214.8,214.95,1998.0,209.3705,209.4289,209.166,209.3121,1998.0
2024-01-29 11:45:00,214.8,215.05,214.79,214.94,6048.0,209.166,209.4094,209.1563,209.3023,6048.0
2024-01-29 11:50:00,214.92,214.92,214.7,214.77,8540.0,209.2829,209.2829,209.0686,209.1368,8540.0
2024-01-29 11:55:00,214.77,214.9,214.77,214.9,3038.0,209.1368,209.2634,209.1368,209.2634,3038.0
2024-01-29 12:00:00,214.92,215.02,214.76,214.8,4966.0,209.2829,209.3802,209.1271,209.166,4966.0
2024-01-29 12:05:00,214.8,214.98,214.76,214.98,4612.0,209.166,209.3413,209.1271,209.3413,4612.0
2024-01-29 12:10:00,214.94,215.28,214.94,215.17,4337.0,209.3023,209.6334,209.3023,209.5263,4337.0
2024-01-29 12:15:00,215.11,215.39,215.11,215.15,2598.0,209.4679,209.7405,209.4679,209.5068,2598.0
2024-01-29 12:20:00,215.07,215.34,214.95,215.25,6199.0,209.4289,209.6918,209.3121,209.6042,6199.0
2024-01-29 12:25:00,215.21,215.42,215.15,215.18,3681.0,209.5653,209.7697,209.5068,209.536,3681.0
2024-01-29 12:30:00,215.19,215.19,214.93,215.15,16789.0,209.5458,209.5458,209.2926,209.5068,16789.0
2024-01-29 12:35:00,215.14,215.16,214.99,215.02,2500.0,209.4971,209.5166,209.351,209.3802,2500.0
2024-01-29 12:40:00,214.99,215.01,214.83,214.88,1633.0,209.351,209.3705,209.1952,209.2439,1633.0
2024-01-29 12:45:00,214.72,214.96,214.61,214.95,5456.0,209.0881,209.3218,208.981,209.3121,5456.0
2024-01-29 12:50:00,214.95,215.0,214.85,214.99,4193.0,209.3121,209.3608,209.2147,209.351,4193.0
2024-01-29 12:55:00,214.93,215.13,214.86,215.06,10222.0,209.2926,209.4873,209.2244,209.4192,10222.0
2024-01-29 13:00:00,215.12,215.12,214.8,214.83,2332.0,209.4776,209.4776,209.166,209.1952,2332.0
2024-01-29 13:05:00,214.91,214.99,214.74,214.75,5236.0,209.2731,209.351,209.1076,209.1173,5236.0
2024-01-29 13:10:00,214.74,214.78,214.52,214.53,2799.0,209.1076,209.1465,208.8933,208.9031,2799.0
2024-01-29 13:15:00,214.67,214.92,214.67,214.79,2093.0,209.0394,209.2829,209.0394,209.1563,2093.0
2024-01-29 13:20:00,214.78,214.86,214.67,214.77,5301.0,209.1465,209.2244,209.0394,209.1368,5301.0
2024-01-29 13:25:00,214.85,214.92,214.84,214.84,1697.0,209.2147,209.2829,209.205,209.205,1697.0
2024-01-29 13:30:00,215.01,215.03,214.71,214.82,5276.0,209.3705,209.39,209.0784,209.1855,5276.0
2024-01-29 13:35:00,214.82,214.97,214.81,214.87,3556.0,209.1855,209.3315,209.1757,209.2342,3556.0
2024-01-29 13:40:00,214.96,215.11,214.92,214.93,2894.0,209.3218,209.4679,209.2829,209.2926,2894.0
2024-01-29 13:45:00,214.89,215.04,214.86,214.97,1878.0,209.2536,209.3997,209.2244,209.3315,1878.0
2024-01-29 13:50:00,215.04,215.05,214.79,214.81,4566.0,209.3997,209.4094,209.1563,209.1757,4566.0
2024-01-29 13:55:00,214.83,214.85,214.71,214.73,2499.0,209.1952,209.2147,209.0784,209.0978,2499.0
2024-01-29 14:00:00,214.71,214.87,214.71,214.74,3995.0,209.0784,209.2342,209.0784,209.1076,3995.0
2024-01-29 14:05:00,214.81,214.91,214.79,214.84,6091.0,209.1757,209.2731,209.1563,209.205,6091.0
2024-01-29 14:10:00,214.91,215.07,214.9,215.01,4550.0,209.2731,209.4289,209.2634,209.3705,4550.0
2024-01-29 14:15:00,215.0,215.14,214.94,214.97,7897.0,209.3608,209.4971,209.3023,209.3315,7897.0
2024-01-29 14:20:00,214.93,214.99,214.66,214.72,4167.0,209.2926,209.351,209.0297,209.0881,4167.0
2024-01-29 14:25:00,214.71,214.94,214.64,214.92,9932.0,209.0784,209.3023,209.0102,209.2829,9932.0
2024-01-29 14:30:00,214.96,215.1,214.88,214.95,5611.0,209.3218,209.4581,209.2439,209.3121,5611.0
2024-01-29 14:35:00,214.98,215.1,214.98,215.03,1741.0,209.3413,209.4581,209.3413,209.39,1741.0
2024-01-29 14:40:00,215.09,215.15,214.98,215.13,3334.0,209.4484,209.5068,209.3413,209.4873,3334.0
2024-01-29 14:45:00,215.12,215.23,214.89,214.89,2400.0,209.4776,209.5847,209.2536,209.2536,2400.0
2024-01-29 14:50:00,214.93,215.08,214.93,215.02,5158.0,209.2926,209.4387,209.2926,209.3802,5158.0
2024-01-29 14:55:00,215.0,215.01,214.95,214.99,3283.0,209.3608,209.3705,209.3121,209.351,3283.0
2024-01-29 15:00:00,215.01,215.78,215.01,215.78,13563.0,209.3705,210.1203,209.3705,210.1203,13563.0
2024-01-29 15:05:00,215.76,216.16,215.52,215.85,12402.0,210.1008,210.4903,209.8671,210.1885,12402.0
2024-01-29 15:10:00,216.0,216.09,215.88,215.92,8113.0,210.3345,210.4222,210.2177,210.2566,8113.0
2024-01-29 15:15:00,215.98,216.58,215.97,216.52,10275.0,210.3151,210.8993,210.3053,210.8409,10275.0
2024-01-29 15:20:00,216.68,217.12,216.59,217.12,10587.0,210.9967,211.4252,210.9091,211.4252,10587.0
2024-01-29 15:25:00,217.12,217.57,217.12,217.33,14682.0,211.4252,211.8634,211.4252,211.6296,14682.0
2024-01-29 15:30:00,217.31,217.52,217.26,217.33,38761.0,211.6102,211.8147,211.5615,211.6296,38761.0
2024-01-29 15:35:00,217.28,217.28,216.88,216.94,8394.0,211.581,211.581,211.1914,211.2499,8394.0
2024-01-29 15:40:00,216.91,217.08,216.86,217.08,12581.0,211.2207,211.3862,211.172,211.3862,12581.0
2024-01-29 15:45:00,217.05,217.05,216.51,216.7,18742.0,211.357,211.357,210.8312,211.0162,18742.0
2024-01-29 15:50:00,216.76,217.32,216.71,216.91,42570.0,211.0746,211.6199,211.0259,211.2207,42570.0
2024-01-29 15:55:00,216.98,217.48,216.85,217.46,144014.0,211.2888,211.7757,211.1622,211.7562,144014.0
2024-01-30 09:30:00,215.55,217.25,215.29,216.62,44178.0,209.8963,211.5517,209.6432,210.9383,44178.0
2024-01-30 09:35:00,216.27,216.98,216.25,216.31,6672.0,210.5974,211.2888,210.578,210.6364,6672.0
2024-01-30 09:40:00,216.33,216.34,215.26,216.09,20128.0,210.6559,210.6656,209.6139,210.4222,20128.0
2024-01-30 09:45:00,216.09,216.11,215.25,215.63,5734.0,210.4222,210.4416,209.6042,209.9742,5734.0
2024-01-30 09:50:00,215.79,216.02,215.48,215.87,11182.0,210.13,210.354,209.8282,210.2079,11182.0
2024-01-30 09:55:00,215.87,216.07,215.58,216.01,12289.0,210.2079,210.4027,209.9255,210.3443,12289.0
2024-01-30 10:00:00,216.16,216.16,215.36,215.81,7169.0,210.4903,210.4903,209.7113,210.1495,7169.0
2024-01-30 10:05:00,215.84,216.6,215.6,216.59,5699.0,210.1787,210.9188,209.945,210.9091,5699.0
2024-01-30 10:10:00,216.81,216.94,216.21,216.21,5311.0,211.1233,211.2499,210.539,210.539,5311.0
2024-01-30 10:15:00,216.37,216.53,215.91,216.03,5095.0,210.6948,210.8506,210.2469,210.3637,5095.0
2024-01-30 10:20:00,216.08,216.14,215.74,215.87,3712.0,210.4124,210.4709,210.0814,210.2079,3712.0
2024-01-30 10:25:00,215.93,216.05,215.34,216.05,4774.0,210.2664,210.3832,209.6918,210.3832,4774.0
2024-01-30 10:30:00,216.11,216.33,215.92,216.08,5664.0,210.4416,210.6559,210.2566,210.4124,5664.0
2024-01-30 10:35:00,216.2,216.32,216.07,216.07,3588.0,210.5293,210.6461,210.4027,210.4027,3588.0
2024-01-30 10:40:00,216.07,216.1,215.7,215.77,11821.0,210.4027,210.4319,210.0424,210.1106,11821.0
2024-01-30 10:45:00,215.62,215.64,215.44,215.46,2308.0,209.9645,209.984,209.7892,209.8087,2308.0
2024-01-30 10:50:00,215.53,215.53,215.16,215.27,9602.0,209.8769,209.8769,209.5166,209.6237,9602.0
2024-01-30 10:55:00,215.15,215.88,215.14,215.84,8447.0,209.5068,210.2177,209.4971,210.1787,8447.0
2024-01-30 11:00:00,215.84,216.12,215.6,215.78,5336.0,210.1787,210.4514,209.945,210.1203,5336.0
2024-01-30 11:05:00,215.95,216.15,215.82,216.15,7191.0,210.2858,210.4806,210.1593,210.4806,7191.0
2024-01-30 11:10:00,216.06,216.17,215.87,216.0,6924.0,210.393,210.5001,210.2079,210.3345,6924.0
2024-01-30 11:15:00,216.0,216.1,215.82,215.88,2153.0,210.3345,210.4319,210.1593,210.2177,2153.0
2024-01-30 11:20:00,215.94,216.06,215.83,215.84,5654.0,210.2761,210.393,210.169,210.1787,5654.0
2024-01-30 11:25:00,215.78,215.98,215.78,215.8,5104.0,210.1203,210.3151,210.1203,210.1398,5104.0
2024-01-30 11:30:00,215.75,216.02,215.73,216.0,4646.0,210.0911,210.354,210.0716,210.3345,4646.0
2024-01-30 11:35:00,216.0,216.06,215.84,215.98,7933.0,210.3345,210.393,210.1787,210.3151,7933.0
2024-01-30 11:40:00,216.0,216.07,215.85,215.92,4663.0,210.3345,210.4027,210.1885,210.2566,4663.0
2024-01-30 11:45:00,215.9,216.05,215.85,215.98,7649.0,210.2372,210.3832,210.1885,210.3151,7649.0
2024-01-30 11:50:00,216.0,216.05,215.54,215.59,7481.0,210.3345,210.3832,209.8866,209.9353,7481.0
2024-01-30 11:55:00,215.59,215.61,215.49,215.58,7705.0,209.9353,209.9548,209.8379,209.9255,7705.0
2024-01-30 12:00:00,215.62,215.69,215.54,215.58,4706.0,209.9645,210.0327,209.8866,209.9255,4706.0
2024-01-30 12:05:00,215.53,215.6,215.37,215.44,6320.0,209.8769,209.945,209.7211,209.7892,6320.0
2024-01-30 12:10:00,215.34,215.54,215.34,215.46,2802.0,209.6918,209.8866,209.6918,209.8087,2802.0
2024-01-30 12:15:00,215.54,215.54,215.16,215.31,5290.0,209.8866,209.8866,209.5166,209.6626,5290.0
2024-01-30 12:20:00,215.29,215.55,215.25,215.27,8095.0,209.6432,209.8963,209.6042,209.6237,8095.0
2024-01-30 12:25:00,215.34,215.37,215.13,215.2,6499.0,209.6918,209.7211,209.4873,209.5555,6499.0
2024-01-30 12:30:00,215.22,215.28,214.75,214.89,8450.0,209.575,209.6334,209.1173,209.2536,8450.0
2024-01-30 12:35:00,214.86,214.97,214.76,214.9,3595.0,209.2244,209.3315,209.1271,209.2634,3595.0
2024-01-30 12:40:00,214.9,214.95,214.66,214.76,4501.0,209.2634,209.3121,209.0297,209.1271,4501.0
2024-01-30 12:45:00,214.79,214.99,214.79,214.98,4768.0,209.1563,209.351,209.1563,209.3413,4768.0
2024-01-30 12:50:00,214.99,215.03,214.9,214.9,3101.0,209.351,209.39,209.2634,209.2634,3101.0
2024-01-30 12:55:00,214.9,214.93,214.73,214.82,2742.0,209.2634,209.2926,209.0978,209.1855,2742.0
2024-01-30 13:00:00,214.74,214.78,214.34,214.34,5041.0,209.1076,209.1465,208.7181,208.7181,5041.0
2024-01-30 13:05:00,214.4,214.49,214.23,214.42,4306.0,208.7765,208.8641,208.611,208.796,4306.0
2024-01-30 13:10:00,214.44,214.66,214.29,214.66,8931.0,208.8154,209.0297,208.6694,209.0297,8931.0
2024-01-30 13:15:00,214.63,214.74,214.6,214.66,5386.0,209.0005,209.1076,208.9713,209.0297,5386.0
2024-01-30 13:20:00,214.59,214.85,214.59,214.85,5585.0,208.9615,209.2147,208.9615,209.2147,5585.0
2024-01-30 13:25:00,214.71,215.32,214.71,215.32,4171.0,209.0784,209.6724,209.0784,209.6724,4171.0
2024-01-30 13:30:00,215.42,215.53,215.16,215.2,4641.0,209.7697,209.8769,209.5166,209.5555,4641.0
2024-01-30 13:35:00,215.16,215.32,215.16,215.31,5238.0,209.5166,209.6724,209.5166,209.6626,5238.0
2024-01-30 13:40:00,215.26,215.4,215.16,215.16,12190.0,209.6139,209.7503,209.5166,209.5166,12190.0
2024-01-30 13:45:00,215.26,215.33,214.92,214.94,17314.0,209.6139,209.6821,209.2829,209.3023,17314.0
2024-01-30 13:50:00,214.96,215.03,214.53,214.74,6804.0,209.3218,209.39,208.9031,209.1076,6804.0
2024-01-30 13:55:00,214.77,214.77,214.55,214.75,4910.0,209.1368,209.1368,208.9226,209.1173,4910.0
2024-01-30 14:00:00,214.83,215.1,214.83,214.93,3599.0,209.1952,209.4581,209.1952,209.2926,3599.0
2024-01-30 14:05:00,214.88,214.98,214.68,214.8,5914.0,209.2439,209.3413,209.0492,209.166,5914.0
2024-01-30 14:10:00,214.76,214.94,214.61,214.89,5012.0,209.1271,209.3023,208.981,209.2536,5012.0
2024-01-30 14:15:00,215.01,215.01,214.58,214.68,4048.0,209.3705,209.3705,208.9518,209.0492,4048.0
2024-01-30 14:20:00,214.61,214.91,214.57,214.84,5117.0,208.981,209.2731,208.942,209.205,5117.0
2024-01-30 14:25:00,214.99,214.99,214.86,214.94,6297.0,209.351,209.351,209.2244,209.3023,6297.0
2024-01-30 14:30:00,214.96,215.3,214.95,215.15,3142.0,209.3218,209.6529,209.3121,209.5068,3142.0
2024-01-30 14:35:00,215.18,215.18,214.87,214.98,4906.0,209.536,209.536,209.2342,209.3413,4906.0
2024-01-30 14:40:00,214.94,215.06,214.82,214.9,6497.0,209.3023,209.4192,209.1855,209.2634,6497.0
2024-01-30 14:45:00,214.88,214.95,214.8,214.95,3621.0,209.2439,209.3121,209.166,209.3121,3621.0
2024-01-30 14:50:00,214.94,215.08,214.88,214.98,7455.0,209.3023,209.4387,209.2439,209.3413,7455.0
2024-01-30 14:55:00,214.94,215.04,214.78,214.86,3959.0,209.3023,209.3997,209.1465,209.2244,3959.0
2024-01-30 15:00:00,214.92,215.1,214.78,214.78,5386.0,209.2829,209.4581,209.1465,209.1465,5386.0
2024-01-30 15:05:00,214.76,214.76,214.59,214.59,9232.0,209.1271,209.1271,208.9615,208.9615,9232.0
2024-01-30 15:10:00,214.69,215.01,214.66,214.98,10505.0,209.0589,209.3705,209.0297,209.3413,10505.0
2024-01-30 15:15:00,214.92,215.22,214.92,215.22,4952.0,209.2829,209.575,209.2829,209.575,4952.0
2024-01-30 15:20:00,215.22,215.42,215.22,215.33,9056.0,209.575,209.7697,209.575,209.6821,9056.0
2024-01-30 15:25:00,215.27,215.66,215.26,215.53,10182.0,209.6237,210.0034,209.6139,209.8769,10182.0
2024-01-30 15:30:00,215.59,215.62,215.27,215.42,10641.0,209.9353,209.9645,209.6237,209.7697,10641.0
2024-01-30 15:35:00,215.42,215.42,215.26,215.27,8119.0,209.7697,209.7697,209.6139,209.6237,8119.0
2024-01-30 15:40:00,215.33,215.6,215.3,215.45,12311.0,209.6821,209.945,209.6529,209.799,12311.0
2024-01-30 15:45:00,215.45,215.71,215.34,215.61,10145.0,209.799,210.0521,209.6918,209.9548,10145.0
2024-01-30 15:50:00,215.55,215.66,215.1,215.37,36120.0,209.8963,210.0034,209.4581,209.7211,36120.0
2024-01-30 15:55:00,215.37,215.56,215.1,215.1,168409.0,209.7211,209.9061,209.4581,209.4581,168409.0
2024-01-31 09:30:00,212.56,212.88,210.87,211.58,39821.0,206.9848,207.2964,205.3391,206.0305,39821.0
2024-01-31 09:35:00,211.26,211.8,211.18,211.49,9971.0,205.7189,206.2447,205.641,205.9428,9971.0
2024-01-31 09:40:00,211.45,211.48,210.49,210.53,12095.0,205.9039,205.9331,204.9691,205.008,12095.0
2024-01-31 09:45:00,210.45,211.63,210.09,211.58,45959.0,204.9301,206.0792,204.5795,206.0305,45959.0
2024-01-31 09:50:00,211.94,211.95,211.23,211.59,7558.0,206.381,206.3908,205.6896,206.0402,7558.0
2024-01-31 09:55:00,211.52,211.71,210.72,211.54,14566.0,205.972,206.1571,205.193,205.9915,14566.0
2024-01-31 10:00:00,211.5,211.8,211.45,211.53,3523.0,205.9526,206.2447,205.9039,205.9818,3523.0
2024-01-31 10:05:00,211.7,212.04,211.63,211.98,3685.0,206.1473,206.4784,206.0792,206.42,3685.0
2024-01-31 10:10:00,212.14,212.32,211.46,211.77,13365.0,206.5758,206.7511,205.9136,206.2155,13365.0
2024-01-31 10:15:00,211.9,212.05,211.39,211.53,33178.0,206.3421,206.4881,205.8454,205.9818,33178.0
2024-01-31 10:20:00,211.37,211.5,211.22,211.38,8115.0,205.826,205.9526,205.6799,205.8357,8115.0
2024-01-31 10:25:00,211.2,211.79,211.19,211.57,3622.0,205.6604,206.235,205.6507,206.0207,3622.0
2024-01-31 10:30:00,211.75,211.92,211.18,211.28,8437.0,206.196,206.3615,205.641,205.7383,8437.0
2024-01-31 10:35:00,211.28,211.3,210.87,210.96,9201.0,205.7383,205.7578,205.3391,205.4267,9201.0
2024-01-31 10:40:00,210.97,211.66,210.94,211.59,11926.0,205.4365,206.1084,205.4072,206.0402,11926.0
2024-01-31 10:45:00,211.59,212.07,211.44,211.98,7488.0,206.0402,206.5076,205.8941,206.42,7488.0
2024-01-31 10:50:00,211.92,212.32,211.85,212.14,9709.0,206.3615,206.7511,206.2934,206.5758,9709.0
2024-01-31 10:55:00,212.25,212.51,212.07,212.22,24906.0,206.6829,206.9361,206.5076,206.6537,24906.0
2024-01-31 11:00:00,212.22,212.63,212.21,212.43,15581.0,206.6537,207.0529,206.6439,206.8582,15581.0
2024-01-31 11:05:00,212.46,212.6,212.22,212.59,14767.0,206.8874,207.0237,206.6537,207.014,14767.0
2024-01-31 11:10:00,212.58,212.58,212.16,212.31,6320.0,207.0042,207.0042,206.5953,206.7413,6320.0
2024-01-31 11:15:00,212.48,212.49,212.06,212.16,19982.0,206.9069,206.9166,206.4979,206.5953,19982.0
2024-01-31 11:20:00,212.24,212.27,211.7,211.77,19822.0,206.6732,206.7024,206.1473,206.2155,19822.0
2024-01-31 11:25:00,211.69,211.94,211.5,211.87,25787.0,206.1376,206.381,205.9526,206.3129,25787.0
2024-01-31 11:30:00,211.92,212.11,211.56,211.72,13746.0,206.3615,206.5466,206.011,206.1668,13746.0
2024-01-31 11:35:00,211.75,211.96,211.69,211.92,8355.0,206.196,206.4005,206.1376,206.3615,8355.0
2024-01-31 11:40:00,211.92,212.08,211.61,212.08,9805.0,206.3615,206.5173,206.0597,206.5173,9805.0
2024-01-31 11:45:00,211.96,212.34,211.94,212.04,5318.0,206.4005,206.7705,206.381,206.4784,5318.0
2024-01-31 11:50:00,212.03,212.41,211.99,212.12,6315.0,206.4687,206.8387,206.4297,206.5563,6315.0
2024-01-31 11:55:00,212.23,212.38,212.09,212.31,12604.0,206.6634,206.8095,206.5271,206.7413,12604.0
2024-01-31 12:00:00,212.27,212.49,212.1,212.49,12429.0,206.7024,206.9166,206.5368,206.9166,12429.0
2024-01-31 12:05:00,212.5,212.82,212.49,212.76,10849.0,206.9263,207.2379,206.9166,207.1795,10849.0
2024-01-31 12:10:00,212.7,212.78,212.45,212.47,9070.0,207.1211,207.199,206.8776,206.8971,9070.0
2024-01-31 12:15:00,212.47,212.56,212.35,212.42,8514.0,206.8971,206.9848,206.7803,206.8484,8514.0
2024-01-31 12:20:00,212.34,212.55,212.31,212.55,3576.0,206.7705,206.975,206.7413,206.975,3576.0
2024-01-31 12:25:00,212.65,212.87,212.64,212.74,4090.0,207.0724,207.2866,207.0627,207.16,4090.0
2024-01-31 12:30:00,212.68,213.01,212.62,212.93,7028.0,207.1016,207.423,207.0432,207.3451,7028.0
2024-01-31 12:35:00,212.89,212.92,212.43,212.51,13311.0,207.3061,207.3353,206.8582,206.9361,13311.0
2024-01-31 12:40:00,212.44,212.76,212.4,212.71,3544.0,206.8679,207.1795,206.829,207.1308,3544.0
2024-01-31 12:45:00,212.71,212.71,212.42,212.66,4153.0,207.1308,207.1308,206.8484,207.0821,4153.0
2024-01-31 12:50:00,212.69,212.96,212.55,212.55,7576.0,207.1113,207.3743,206.975,206.975,7576.0
2024-01-31 12:55:00,212.55,212.81,212.53,212.65,16969.0,206.975,207.2282,206.9555,207.0724,16969.0
2024-01-31 13:00:00,212.63,212.82,212.5,212.69,19819.0,207.0529,207.2379,206.9263,207.1113,19819.0
2024-01-31 13:05:00,212.68,213.1,212.67,213.0,13014.0,207.1016,207.5106,207.0919,207.4132,13014.0
2024-01-31 13:10:00,212.99,212.99,212.68,212.76,7087.0,207.4035,207.4035,207.1016,207.1795,7087.0
2024-01-31 13:15:00,212.78,213.08,212.78,213.02,11342.0,207.199,207.4911,207.199,207.4327,11342.0
2024-01-31 13:20:00,213.08,213.22,212.54,212.57,6319.0,207.4911,207.6274,206.9653,206.9945,6319.0
2024-01-31 13:25:00,212.65,212.83,212.6,212.78,7170.0,207.0724,207.2477,207.0237,207.199,7170.0
2024-01-31 13:30:00,212.66,213.08,212.6,212.64,6743.0,207.0821,207.4911,207.0237,207.0627,6743.0
2024-01-31 13:35:00,212.71,212.77,212.47,212.5,11247.0,207.1308,207.1893,206.8971,206.9263,11247.0
2024-01-31 13:40:00,212.42,212.73,212.41,212.69,6450.0,206.8484,207.1503,206.8387,207.1113,6450.0
2024-01-31 13:45:00,212.75,212.92,212.67,212.88,15350.0,207.1698,207.3353,207.0919,207.2964,15350.0
2024-01-31 13:50:00,212.88,212.96,212.7,212.7,5518.0,207.2964,207.3743,207.1211,207.1211,5518.0
2024-01-31 13:55:00,212.66,212.82,212.64,212.77,8761.0,207.0821,207.2379,207.0627,207.1893,8761.0
2024-01-31 14:00:00,212.77,213.02,211.68,212.14,21089.0,207.1893,207.4327,206.1278,206.5758,21089.0
2024-01-31 14:05:00,212.18,212.61,211.32,211.32,10026.0,206.6147,207.0334,205.7773,205.7773,10026.0
2024-01-31 14:10:00,211.55,212.18,211.55,211.82,14854.0,206.0012,206.6147,206.0012,206.2642,14854.0
2024-01-31 14:15:00,211.86,211.86,211.05,211.16,13682.0,206.3031,206.3031,205.5144,205.6215,13682.0
2024-01-31 14:20:00,211.19,211.46,210.82,211.28,15408.0,205.6507,205.9136,205.2904,205.7383,15408.0
2024-01-31 14:25:00,211.18,211.51,211.1,211.4,9572.0,205.641,205.9623,205.5631,205.8552,9572.0
2024-01-31 14:30:00,211.22,211.91,210.82,211.75,16275.0,205.6799,206.3518,205.2904,206.196,16275.0
2024-01-31 14:35:00,211.71,213.25,211.13,213.17,18459.0,206.1571,207.6567,205.5923,207.5788,18459.0
2024-01-31 14:40:00,213.22,215.12,213.15,214.87,30805.0,207.6274,209.4776,207.5593,209.2342,30805.0
2024-01-31 14:45:00,214.76,215.32,213.24,213.51,16856.0,209.1271,209.6724,207.6469,207.9098,16856.0
2024-01-31 14:50:00,213.33,213.41,212.32,213.31,11826.0,207.7346,207.8125,206.7511,207.7151,11826.0
2024-01-31 14:55:00,213.26,213.31,212.38,212.55,13526.0,207.6664,207.7151,206.8095,206.975,13526.0
2024-01-31 15:00:00,212.56,212.7,210.29,210.59,39502.0,206.9848,207.1211,204.7743,205.0664,39502.0
2024-01-31 15:05:00,210.56,211.12,209.75,210.93,28245.0,205.0372,205.5825,204.2485,205.3975,28245.0
2024-01-31 15:10:00,210.98,211.26,210.14,210.96,10611.0,205.4462,205.7189,204.6282,205.4267,10611.0
2024-01-31 15:15:00,210.75,211.12,210.36,210.69,12030.0,205.2222,205.5825,204.8425,205.1638,12030.0
2024-01-31 15:20:00,210.67,211.64,210.49,211.36,8099.0,205.1443,206.0889,204.9691,205.8162,8099.0
2024-01-31 15:25:00,211.3,211.38,210.87,211.09,9933.0,205.7578,205.8357,205.3391,205.5533,9933.0
2024-01-31 15:30:00,211.07,211.42,210.24,210.58,32329.0,205.5338,205.8747,204.7256,205.0567,32329.0
2024-01-31 15:35:00,210.56,210.87,210.13,210.81,31078.0,205.0372,205.3391,204.6185,205.2807,31078.0
2024-01-31 15:40:00,210.81,211.05,210.66,210.8,24148.0,205.2807,205.5144,205.1346,205.2709,24148.0
2024-01-31 15:45:00,210.78,211.21,210.69,210.99,35293.0,205.2514,205.6702,205.1638,205.4559,35293.0
2024-01-31 15:50:00,210.89,210.96,210.31,210.87,100450.0,205.3586,205.4267,204.7938,205.3391,100450.0
2024-01-31 15:55:00,210.76,211.03,210.44,210.66,184109.0,205.232,205.4949,204.9204,205.1346,184109.0
2024-02-01 09:30:00,211.99,211.99,210.7,211.77,31051.0,206.4297,206.4297,205.1735,206.2155,31051.0
2024-02-01 09:35:00,211.8,211.81,210.44,210.44,6695.0,206.2447,206.2544,204.9204,204.9204,6695.0
2024-02-01 09:40:00,210.6,211.26,210.47,211.0,13694.0,205.0762,205.7189,204.9496,205.4657,13694.0
2024-02-01 09:45:00,210.95,211.61,210.82,211.52,28030.0,205.417,206.0597,205.2904,205.972,28030.0
2024-02-01 09:50:00,211.64,212.09,211.53,211.76,21223.0,206.0889,206.5271,205.9818,206.2057,21223.0
2024-02-01 09:55:00,211.67,211.67,210.61,210.85,25225.0,206.1181,206.1181,205.0859,205.3196,25225.0
2024-02-01 10:00:00,210.72,210.72,209.49,210.15,11708.0,205.193,205.193,203.9953,204.638,11708.0
2024-02-01 10:05:00,210.32,211.88,210.3,211.88,6972.0,204.8035,206.3226,204.784,206.3226,6972.0
2024-02-01 10:10:00,211.87,211.88,211.25,211.27,8837.0,206.3129,206.3226,205.7091,205.7286,8837.0
2024-02-01 10:15:00,211.27,211.51,211.08,211.1,30613.0,205.7286,205.9623,205.5436,205.5631,30613.0
2024-02-01 10:20:00,211.13,211.13,210.43,210.49,10295.0,205.5923,205.5923,204.9106,204.9691,10295.0
2024-02-01 10:25:00,210.62,211.59,210.37,211.4,5569.0,205.0956,206.0402,204.8522,205.8552,5569.0
2024-02-01 10:30:00,211.37,211.58,210.79,211.12,10059.0,205.826,206.0305,205.2612,205.5825,10059.0
2024-02-01 10:35:00,211.18,211.44,211.08,211.12,5347.0,205.641,205.8941,205.5436,205.5825,5347.0
2024-02-01 10:40:00,211.03,211.29,210.62,210.63,2783.0,205.4949,205.7481,205.0956,205.1054,2783.0
2024-02-01 10:45:00,210.73,210.89,210.45,210.65,4949.0,205.2028,205.3586,204.9301,205.1249,4949.0
2024-02-01 10:50:00,210.77,210.77,209.58,209.75,5768.0,205.2417,205.2417,204.0829,204.2485,5768.0
2024-02-01 10:55:00,209.65,209.83,209.44,209.58,12788.0,204.1511,204.3264,203.9466,204.0829,12788.0
2024-02-01 11:00:00,209.49,209.92,209.47,209.78,10157.0,203.9953,204.414,203.9758,204.2777,10157.0
2024-02-01 11:05:00,210.03,210.26,209.96,210.18,3462.0,204.5211,204.7451,204.453,204.6672,3462.0
2024-02-01 11:10:00,210.21,210.48,209.9,210.11,8579.0,204.6964,204.9593,204.3945,204.599,8579.0
2024-02-01 11:15:00,210.28,210.5,210.14,210.14,3693.0,204.7646,204.9788,204.6282,204.6282,3693.0
2024-02-01 11:20:00,210.05,210.57,210.05,210.33,4815.0,204.5406,205.047,204.5406,204.8132,4815.0
2024-02-01 11:25:00,210.44,210.44,210.02,210.18,5783.0,204.9204,204.9204,204.5114,204.6672,5783.0
2024-02-01 11:30:00,210.29,210.43,210.02,210.33,12315.0,204.7743,204.9106,204.5114,204.8132,12315.0
2024-02-01 11:35:00,210.32,210.35,210.02,210.24,8566.0,204.8035,204.8327,204.5114,204.7256,8566.0
2024-02-01 11:40:00,210.37,210.71,210.29,210.57,10676.0,204.8522,205.1833,204.7743,205.047,10676.0
2024-02-01 11:45:00,210.74,210.91,210.57,210.76,6028.0,205.2125,205.378,205.047,205.232,6028.0
2024-02-01 11:50:00,210.88,210.99,210.69,210.84,7116.0,205.3488,205.4559,205.1638,205.3099,7116.0
2024-02-01 11:55:00,210.84,210.91,210.76,210.91,3722.0,205.3099,205.378,205.232,205.378,3722.0
2024-02-01 12:00:00,210.91,211.68,210.9,211.67,9376.0,205.378,206.1278,205.3683,206.1181,9376.0
2024-02-01 12:05:00,211.69,212.61,211.69,212.61,4910.0,206.1376,207.0334,206.1376,207.0334,4910.0
2024-02-01 12:10:00,212.38,212.67,212.33,212.36,3524.0,206.8095,207.0919,206.7608,206.79,3524.0
2024-02-01 12:15:00,212.3,212.43,211.65,211.74,6767.0,206.7316,206.8582,206.0986,206.1863,6767.0
2024-02-01 12:20:00,211.76,211.87,211.62,211.87,1350.0,206.2057,206.3129,206.0694,206.3129,1350.0
2024-02-01 12:25:00,211.89,211.89,211.45,211.49,8891.0,206.3323,206.3323,205.9039,205.9428,8891.0
2024-02-01 12:30:00,211.68,211.71,211.47,211.59,3600.0,206.1278,206.1571,205.9233,206.0402,3600.0
2024-02-01 12:35:00,211.65,211.65,211.38,211.49,19161.0,206.0986,206.0986,205.8357,205.9428,19161.0
2024-02-01 12:40:00,211.49,211.7,211.32,211.64,7114.0,205.9428,206.1473,205.7773,206.0889,7114.0
2024-02-01 12:45:00,211.72,212.12,211.64,212.02,5096.0,206.1668,206.5563,206.0889,206.4589,5096.0
2024-02-01 12:50:00,212.06,212.38,212.03,212.33,10562.0,206.4979,206.8095,206.4687,206.7608,10562.0
2024-02-01 12:55:00,212.36,212.4,211.64,211.84,7728.0,206.79,206.829,206.0889,206.2836,7728.0
2024-02-01 13:00:00,211.81,211.81,211.01,211.02,4089.0,206.2544,206.2544,205.4754,205.4852,4089.0
2024-02-01 13:05:00,210.94,210.94,210.67,210.9,4512.0,205.4072,205.4072,205.1443,205.3683,4512.0
2024-02-01 13:10:00,211.02,211.75,211.02,211.63,3468.0,205.4852,206.196,205.4852,206.0792,3468.0
2024-02-01 13:15:00,211.7,211.96,211.47,211.72,9178.0,206.1473,206.4005,205.9233,206.1668,9178.0
2024-02-01 13:20:00,211.72,212.04,211.71,211.98,7044.0,206.1668,206.4784,206.1571,206.42,7044.0
2024-02-01 13:25:00,212.16,212.28,212.08,212.26,8082.0,206.5953,206.7121,206.5173,206.6926,8082.0
2024-02-01 13:30:00,212.25,212.87,212.25,212.64,10664.0,206.6829,207.2866,206.6829,207.0627,10664.0
2024-02-01 13:35:00,212.7,212.71,212.0,212.02,11683.0,207.1211,207.1308,206.4394,206.4589,11683.0
2024-02-01 13:40:00,212.16,212.38,212.0,212.38,5243.0,206.5953,206.8095,206.4394,206.8095,5243.0
2024-02-01 13:45:00,212.42,212.77,212.42,212.61,5682.0,206.8484,207.1893,206.8484,207.0334,5682.0
2024-02-01 13:50:00,212.7,212.84,212.56,212.84,7494.0,207.1211,207.2574,206.9848,207.2574,7494.0
2024-02-01 13:55:00,212.88,213.01,212.6,212.74,5393.0,207.2964,207.423,207.0237,207.16,5393.0
2024-02-01 14:00:00,212.76,212.84,212.54,212.62,4062.0,207.1795,207.2574,206.9653,207.0432,4062.0
2024-02-01 14:05:00,212.65,212.86,212.65,212.69,9499.0,207.0724,207.2769,207.0724,207.1113,9499.0
2024-02-01 14:10:00,212.86,212.86,212.35,212.35,3894.0,207.2769,207.2769,206.7803,206.7803,3894.0
2024-02-01 14:15:00,212.49,212.58,212.35,212.48,3529.0,206.9166,207.0042,206.7803,206.9069,3529.0
2024-02-01 14:20:00,212.6,212.6,212.25,212.42,4217.0,207.0237,207.0237,206.6829,206.8484,4217.0
2024-02-01 14:25:00,212.36,212.61,212.29,212.52,4775.0,206.79,207.0334,206.7218,206.9458,4775.0
2024-02-01 14:30:00,212.54,212.54,212.22,212.3,3939.0,206.9653,206.9653,206.6537,206.7316,3939.0
2024-02-01 14:35:00,212.27,212.59,212.24,212.51,3148.0,206.7024,207.014,206.6732,206.9361,3148.0
2024-02-01 14:40:00,212.54,212.59,212.4,212.53,5411.0,206.9653,207.014,206.829,206.9555,5411.0
2024-02-01 14:45:00,212.53,213.14,212.53,213.08,7725.0,206.9555,207.5495,206.9555,207.4911,7725.0
2024-02-01 14:50:00,213.12,213.12,212.76,212.77,3021.0,207.5301,207.5301,207.1795,207.1893,3021.0
2024-02-01 14:55:00,212.84,213.22,212.75,213.2,4266.0,207.2574,207.6274,207.1698,207.608,4266.0
2024-02-01 15:00:00,213.19,213.66,213.13,213.61,5498.0,207.5982,208.0559,207.5398,208.0072,5498.0
2024-02-01 15:05:00,213.53,213.7,213.24,213.29,10710.0,207.9293,208.0949,207.6469,207.6956,10710.0
2024-02-01 15:10:00,213.25,213.36,212.96,213.31,10196.0,207.6567,207.7638,207.3743,207.7151,10196.0
2024-02-01 15:15:00,213.31,213.36,213.03,213.21,7086.0,207.7151,207.7638,207.4424,207.6177,7086.0
2024-02-01 15:20:00,213.19,213.37,213.18,213.28,7495.0,207.5982,207.7735,207.5885,207.6859,7495.0
2024-02-01 15:25:00,213.33,213.38,213.02,213.16,6912.0,207.7346,207.7833,207.4327,207.569,6912.0
2024-02-01 15:30:00,213.22,213.49,213.15,213.45,10919.0,207.6274,207.8904,207.5593,207.8514,10919.0
2024-02-01 15:35:00,213.45,213.54,213.32,213.37,16746.0,207.8514,207.9391,207.7248,207.7735,16746.0
2024-02-01 15:40:00,213.34,214.04,213.34,213.92,36390.0,207.7443,208.4259,207.7443,208.3091,36390.0
2024-02-01 15:45:00,213.93,213.97,213.48,213.51,27349.0,208.3188,208.3578,207.8806,207.9098,27349.0
2024-02-01 15:50:00,213.51,213.67,213.16,213.31,60665.0,207.9098,208.0656,207.569,207.7151,60665.0
2024-02-01 15:55:00,213.3,213.38,212.76,212.94,159491.0,207.7053,207.7833,207.1795,207.3548,159491.0
2024-02-02 09:30:00,210.16,212.66,209.86,211.52,31718.0,204.6477,207.0821,204.3556,205.972,31718.0
2024-02-02 09:35:00,211.42,211.87,211.05,211.42,5335.0,205.8747,206.3129,205.5144,205.8747,5335.0
2024-02-02 09:40:00,211.6,211.71,210.84,210.84,4721.0,206.0499,206.1571,205.3099,205.3099,4721.0
2024-02-02 09:45:00,210.84,212.36,210.84,212.25,6000.0,205.3099,206.79,205.3099,206.6829,6000.0
2024-02-02 09:50:00,212.25,212.66,211.71,211.87,12688.0,206.6829,207.0821,206.1571,206.3129,12688.0
2024-02-02 09:55:00,211.87,212.9,211.85,212.42,14703.0,206.3129,207.3158,206.2934,206.8484,14703.0
2024-02-02 10:00:00,212.15,212.71,212.06,212.25,18758.0,206.5855,207.1308,206.4979,206.6829,18758.0
2024-02-02 10:05:00,212.03,212.32,211.67,211.81,8198.0,206.4687,206.7511,206.1181,206.2544,8198.0
2024-02-02 10:10:00,211.81,212.12,211.51,211.71,12135.0,206.2544,206.5563,205.9623,206.1571,12135.0
2024-02-02 10:15:00,211.83,212.05,211.72,211.98,4334.0,206.2739,206.4881,206.1668,206.42,4334.0
2024-02-02 10:20:00,211.91,212.84,211.81,212.76,4928.0,206.3518,207.2574,206.2544,207.1795,4928.0
2024-02-02 10:25:00,212.76,212.76,212.09,212.24,4894.0,207.1795,207.1795,206.5271,206.6732,4894.0
2024-02-02 10:30:00,212.2,212.2,211.38,212.0,4083.0,206.6342,206.6342,205.8357,206.4394,4083.0
2024-02-02 10:35:00,212.03,212.66,211.64,212.58,3638.0,206.4687,207.0821,206.0889,207.0042,3638.0
2024-02-02 10:40:00,212.67,213.15,212.63,212.91,6371.0,207.0919,207.5593,207.0529,207.3256,6371.0
2024-02-02 10:45:00,213.03,213.25,212.98,213.06,9169.0,207.4424,207.6567,207.3937,207.4716,9169.0
2024-02-02 10:50:00,212.98,213.07,212.49,212.69,4756.0,207.3937,207.4814,206.9166,207.1113,4756.0
2024-02-02 10:55:00,212.61,212.75,212.15,212.22,5560.0,207.0334,207.1698,206.5855,206.6537,5560.0
2024-02-02 11:00:00,212.37,212.38,211.92,211.98,6445.0,206.7997,206.8095,206.3615,206.42,6445.0
2024-02-02 11:05:00,212.13,212.56,212.02,212.21,4565.0,206.566,206.9848,206.4589,206.6439,4565.0
2024-02-02 11:10:00,212.26,212.61,212.14,212.61,3601.0,206.6926,207.0334,206.5758,207.0334,3601.0
2024-02-02 11:15:00,212.53,213.07,212.34,213.02,36271.0,206.9555,207.4814,206.7705,207.4327,36271.0
2024-02-02 11:20:00,212.95,213.23,212.85,213.14,20291.0,207.3645,207.6372,207.2672,207.5495,20291.0
2024-02-02 11:25:00,213.21,213.6,212.88,213.59,6936.0,207.6177,207.9975,207.2964,207.9877,6936.0
2024-02-02 11:30:00,213.64,213.77,213.49,213.5,4100.0,208.0364,208.163,207.8904,207.9001,4100.0
2024-02-02 11:35:00,213.43,213.5,213.14,213.48,3305.0,207.8319,207.9001,207.5495,207.8806,3305.0
2024-02-02 11:40:00,213.44,213.52,213.31,213.34,2942.0,207.8417,207.9196,207.7151,207.7443,2942.0
2024-02-02 11:45:00,213.26,213.28,213.02,213.22,5961.0,207.6664,207.6859,207.4327,207.6274,5961.0
2024-02-02 11:50:00,213.29,213.55,213.21,213.43,5447.0,207.6956,207.9488,207.6177,207.8319,5447.0
2024-02-02 11:55:00,213.43,213.52,213.08,213.31,5870.0,207.8319,207.9196,207.4911,207.7151,5870.0
2024-02-02 12:00:00,213.4,213.48,212.91,212.92,9999.0,207.8027,207.8806,207.3256,207.3353,9999.0
2024-02-02 12:05:00,213.02,213.2,212.92,213.09,7780.0,207.4327,207.608,207.3353,207.5009,7780.0
2024-02-02 12:10:00,213.07,213.4,212.93,213.12,5758.0,207.4814,207.8027,207.3451,207.5301,5758.0
2024-02-02 12:15:00,213.09,213.26,213.0,213.2,5298.0,207.5009,207.6664,207.4132,207.608,5298.0
2024-02-02 12:20:00,213.35,213.37,213.14,213.33,5418.0,207.754,207.7735,207.5495,207.7346,5418.0
2024-02-02 12:25:00,213.39,214.14,213.1,214.1,8614.0,207.793,208.5233,207.5106,208.4844,8614.0
2024-02-02 12:30:00,214.04,214.48,213.93,214.08,10225.0,208.4259,208.8544,208.3188,208.4649,10225.0
2024-02-02 12:35:00,214.08,214.33,213.97,214.16,7055.0,208.4649,208.7083,208.3578,208.5428,7055.0
2024-02-02 12:40:00,214.03,214.27,213.31,213.53,46949.0,208.4162,208.6499,207.7151,207.9293,46949.0
2024-02-02 12:45:00,213.4,213.57,212.77,213.49,13067.0,207.8027,207.9683,207.1893,207.8904,13067.0
2024-02-02 12:50:00,213.45,213.5,212.92,213.36,8581.0,207.8514,207.9001,207.3353,207.7638,8581.0
2024-02-02 12:55:00,213.32,213.69,213.22,213.69,4670.0,207.7248,208.0851,207.6274,208.0851,4670.0
2024-02-02 13:00:00,213.81,213.86,213.56,213.79,6326.0,208.202,208.2507,207.9585,208.1825,6326.0
2024-02-02 13:05:00,213.73,213.97,213.38,213.39,2969.0,208.1241,208.3578,207.7833,207.793,2969.0
2024-02-02 13:10:00,213.45,213.65,213.36,213.64,3769.0,207.8514,208.0462,207.7638,208.0364,3769.0
2024-02-02 13:15:00,213.57,213.96,213.47,213.91,4966.0,207.9683,208.348,207.8709,208.2993,4966.0
2024-02-02 13:20:00,213.89,213.97,213.67,213.86,5545.0,208.2799,208.3578,208.0656,208.2507,5545.0
2024-02-02 13:25:00,213.81,213.86,213.3,213.43,4230.0,208.202,208.2507,207.7053,207.8319,4230.0
2024-02-02 13:30:00,213.34,213.68,213.06,213.68,11465.0,207.7443,208.0754,207.4716,208.0754,11465.0
2024-02-02 13:35:00,213.67,213.84,213.46,213.58,19898.0,208.0656,208.2312,207.8612,207.978,19898.0
2024-02-02 13:40:00,213.61,213.8,213.48,213.8,4836.0,208.0072,208.1922,207.8806,208.1922,4836.0
2024-02-02 13:45:00,213.8,214.09,213.73,213.84,5009.0,208.1922,208.4746,208.1241,208.2312,5009.0
2024-02-02 13:50:00,213.86,214.03,213.86,213.99,3644.0,208.2507,208.4162,208.2507,208.3773,3644.0
2024-02-02 13:55:00,213.98,213.98,213.73,213.84,7259.0,208.3675,208.3675,208.1241,208.2312,7259.0
2024-02-02 14:00:00,213.86,214.6,213.85,214.37,6193.0,208.2507,208.9713,208.2409,208.7473,6193.0
2024-02-02 14:05:00,214.34,214.55,214.3,214.45,3650.0,208.7181,208.9226,208.6791,208.8252,3650.0
2024-02-02 14:10:00,214.41,214.68,214.32,214.54,6492.0,208.7862,209.0492,208.6986,208.9128,6492.0
2024-02-02 14:15:00,214.49,214.67,214.32,214.32,6574.0,208.8641,209.0394,208.6986,208.6986,6574.0
2024-02-02 14:20:00,214.34,214.41,214.0,214.17,5874.0,208.7181,208.7862,208.387,208.5525,5874.0
2024-02-02 14:25:00,214.13,214.27,214.0,214.05,7667.0,208.5136,208.6499,208.387,208.4357,7667.0
2024-02-02 14:30:00,214.06,214.68,213.98,214.68,6495.0,208.4454,209.0492,208.3675,209.0492,6495.0
2024-02-02 14:35:00,214.68,214.83,214.51,214.64,5335.0,209.0492,209.1952,208.8836,209.0102,5335.0
2024-02-02 14:40:00,214.63,214.95,214.63,214.67,4500.0,209.0005,209.3121,209.0005,209.0394,4500.0
2024-02-02 14:45:00,214.64,215.05,214.63,214.91,10477.0,209.0102,209.4094,209.0005,209.2731,10477.0
2024-02-02 14:50:00,214.83,214.83,214.48,214.68,17205.0,209.1952,209.1952,208.8544,209.0492,17205.0
2024-02-02 14:55:00,214.65,214.92,214.47,214.92,4494.0,209.0199,209.2829,208.8447,209.2829,4494.0
2024-02-02 15:00:00,214.82,214.84,214.46,214.74,6709.0,209.1855,209.205,208.8349,209.1076,6709.0
2024-02-02 15:05:00,214.71,214.92,214.63,214.8,8418.0,209.0784,209.2829,209.0005,209.166,8418.0
2024-02-02 15:10:00,214.81,215.02,214.72,214.85,10253.0,209.1757,209.3802,209.0881,209.2147,10253.0
2024-02-02 15:15:00,214.84,214.92,214.72,214.76,18450.0,209.205,209.2829,209.0881,209.1271,18450.0
2024-02-02 15:20:00,214.66,214.78,214.43,214.52,28310.0,209.0297,209.1465,208.8057,208.8933,28310.0
2024-02-02 15:25:00,214.55,214.96,214.5,214.91,11988.0,208.9226,209.3218,208.8739,209.2731,11988.0
2024-02-02 15:30:00,214.96,214.98,214.39,214.5,34450.0,209.3218,209.3413,208.7668,208.8739,34450.0
2024-02-02 15:35:00,214.51,214.76,214.3,214.72,22111.0,208.8836,209.1271,208.6791,209.0881,22111.0
2024-02-02 15:40:00,214.75,214.96,214.57,214.79,22792.0,209.1173,209.3218,208.942,209.1563,22792.0
2024-02-02 15:45:00,214.79,215.05,214.59,214.9,28827.0,209.1563,209.4094,208.9615,209.2634,28827.0
2024-02-02 15:50:00,214.89,215.39,214.61,215.19,47656.0,209.2536,209.7405,208.981,209.5458,47656.0
2024-02-02 15:55:00,215.28,215.56,214.75,214.97,123150.0,209.6334,209.9061,209.1173,209.3315,123150.0
2024-02-05 09:30:00,218.36,220.47,218.0,219.48,101673.0,212.6326,214.6873,212.2821,213.7233,101673.0
2024-02-05 09:35:00,219.1,220.99,219.1,220.64,40797.0,213.3532,215.1936,213.3532,214.8528,40797.0
2024-02-05 09:40:00,220.4,221.98,220.13,221.53,85661.0,214.6191,216.1577,214.3562,215.7195,85661.0
2024-02-05 09:45:00,221.54,222.59,221.07,221.34,58431.0,215.7292,216.7517,215.2715,215.5345,58431.0
2024-02-05 09:50:00,221.3,221.59,220.5,221.56,29337.0,215.4955,215.7779,214.7165,215.7487,29337.0
2024-02-05 09:55:00,221.75,223.42,221.54,222.77,62042.0,215.9337,217.5599,215.7292,216.927,62042.0
2024-02-05 10:00:00,222.56,222.87,220.78,221.13,24956.0,216.7225,217.0243,214.9892,215.33,24956.0
2024-02-05 10:05:00,221.01,221.69,220.41,220.78,49231.0,215.2131,215.8753,214.6289,214.9892,49231.0
2024-02-05 10:10:00,221.0,221.06,220.32,220.7,16207.0,215.2034,215.2618,214.5412,214.9113,16207.0
2024-02-05 10:15:00,220.7,220.7,219.18,219.32,25587.0,214.9113,214.9113,213.4311,213.5675,25587.0
2024-02-05 10:20:00,219.31,219.78,218.93,219.6,23299.0,213.5577,214.0154,213.1877,213.8401,23299.0
2024-02-05 10:25:00,219.57,219.9,219.45,219.71,21352.0,213.8109,214.1322,213.694,213.9472,21352.0
2024-02-05 10:30:00,219.81,220.07,219.53,219.69,10026.0,214.0446,214.2978,213.7719,213.9277,10026.0
2024-02-05 10:35:00,219.75,220.2,219.75,219.89,24593.0,213.9862,214.4244,213.9862,214.1225,24593.0
2024-02-05 10:40:00,219.82,219.82,218.56,219.34,21625.0,214.0543,214.0543,212.8274,213.5869,21625.0
2024-02-05 10:45:00,219.24,219.74,219.15,219.73,11743.0,213.4895,213.9764,213.4019,213.9667,11743.0
2024-02-05 10:50:00,219.53,219.86,219.46,219.78,11812.0,213.7719,214.0933,213.7038,214.0154,11812.0
2024-02-05 10:55:00,219.78,219.78,219.46,219.61,9870.0,214.0154,214.0154,213.7038,213.8498,9870.0
2024-02-05 11:00:00,219.51,219.69,219.29,219.36,8319.0,213.7525,213.9277,213.5382,213.6064,8319.0
2024-02-05 11:05:00,219.36,219.95,219.34,219.87,33238.0,213.6064,214.1809,213.5869,214.103,33238.0
2024-02-05 11:10:00,219.88,219.93,219.39,219.79,20765.0,214.1128,214.1615,213.6356,214.0251,20765.0
2024-02-05 11:15:00,219.71,220.06,219.66,219.98,16046.0,213.9472,214.288,213.8985,214.2101,16046.0
2024-02-05 11:20:00,220.07,220.22,219.85,220.17,28015.0,214.2978,214.4438,214.0835,214.3952,28015.0
2024-02-05 11:25:00,220.18,220.65,220.12,220.65,28889.0,214.4049,214.8626,214.3465,214.8626,28889.0
2024-02-05 11:30:00,220.66,221.21,220.56,221.09,32926.0,214.8723,215.4079,214.7749,215.291,32926.0
2024-02-05 11:35:00,221.0,221.28,220.75,220.76,31590.0,215.2034,215.476,214.9599,214.9697,31590.0
2024-02-05 11:40:00,220.7,220.71,219.77,219.88,12114.0,214.9113,214.921,214.0056,214.1128,12114.0
2024-02-05 11:45:00,219.99,220.02,219.63,219.87,17059.0,214.2199,214.2491,213.8693,214.103,17059.0
2024-02-05 11:50:00,219.95,220.0,219.3,219.64,14167.0,214.1809,214.2296,213.548,213.8791,14167.0
2024-02-05 11:55:00,219.56,219.87,219.48,219.76,8086.0,213.8012,214.103,213.7233,213.9959,8086.0
2024-02-05 12:00:00,219.69,219.84,219.32,219.36,8022.0,213.9277,214.0738,213.5675,213.6064,8022.0
2024-02-05 12:05:00,219.45,219.61,219.32,219.5,24059.0,213.694,213.8498,213.5675,213.7427,24059.0
2024-02-05 12:10:00,219.56,219.76,219.36,219.45,22528.0,213.8012,213.9959,213.6064,213.694,22528.0
2024-02-05 12:15:00,219.51,219.51,218.95,218.99,9772.0,213.7525,213.7525,213.2072,213.2461,9772.0
2024-02-05 12:20:00,219.07,219.28,218.79,218.97,18803.0,213.324,213.5285,213.0514,213.2266,18803.0
2024-02-05 12:25:00,218.91,219.26,218.8,219.25,11880.0,213.1682,213.509,213.0611,213.4993,11880.0
2024-02-05 12:30:00,219.26,219.99,219.26,219.96,18190.0,213.509,214.2199,213.509,214.1907,18190.0
2024-02-05 12:35:00,220.0,220.46,219.93,220.46,18267.0,214.2296,214.6775,214.1615,214.6775,18267.0
2024-02-05 12:40:00,220.45,220.46,220.06,220.3,8850.0,214.6678,214.6775,214.288,214.5217,8850.0
2024-02-05 12:45:00,220.38,220.38,220.14,220.22,13594.0,214.5996,214.5996,214.3659,214.4438,13594.0
2024-02-05 12:50:00,220.22,220.25,219.84,220.03,11658.0,214.4438,214.4731,214.0738,214.2588,11658.0
2024-02-05 12:55:00,220.09,220.28,219.92,220.08,20369.0,214.3173,214.5023,214.1517,214.3075,20369.0
2024-02-05 13:00:00,220.14,220.27,219.89,220.11,14434.0,214.3659,214.4925,214.1225,214.3367,14434.0
2024-02-05 13:05:00,220.22,220.62,220.19,220.43,16817.0,214.4438,214.8334,214.4146,214.6483,16817.0
2024-02-05 13:10:00,220.42,220.83,220.41,220.83,14752.0,214.6386,215.0378,214.6289,215.0378,14752.0
2024-02-05 13:15:00,220.73,220.9,220.57,220.76,13277.0,214.9405,215.106,214.7847,214.9697,13277.0
2024-02-05 13:20:00,220.72,220.81,220.56,220.6,12772.0,214.9307,215.0184,214.7749,214.8139,12772.0
2024-02-05 13:25:00,220.71,220.85,220.43,220.44,17911.0,214.921,215.0573,214.6483,214.6581,17911.0
2024-02-05 13:30:00,220.49,220.93,220.43,220.93,21268.0,214.7068,215.1352,214.6483,215.1352,21268.0
2024-02-05 13:35:00,220.89,221.06,220.32,220.37,24587.0,215.0963,215.2618,214.5412,214.5899,24587.0
2024-02-05 13:40:00,220.37,220.54,220.33,220.47,9158.0,214.5899,214.7555,214.551,214.6873,9158.0
2024-02-05 13:45:00,220.45,220.69,220.45,220.52,17818.0,214.6678,214.9015,214.6678,214.736,17818.0
2024-02-05 13:50:00,220.5,220.62,220.19,220.37,10212.0,214.7165,214.8334,214.4146,214.5899,10212.0
2024-02-05 13:55:00,220.37,220.4,220.1,220.31,25372.0,214.5899,214.6191,214.327,214.5315,25372.0
2024-02-05 14:00:00,220.32,220.55,220.2,220.51,35669.0,214.5412,214.7652,214.4244,214.7262,35669.0
2024-02-05 14:05:00,220.44,220.84,220.44,220.64,18471.0,214.6581,215.0476,214.6581,214.8528,18471.0
2024-02-05 14:10:00,220.68,221.26,220.61,221.23,27036.0,214.8918,215.4566,214.8236,215.4274,27036.0
2024-02-05 14:15:00,221.2,221.28,220.51,220.8,23158.0,215.3981,215.476,214.7262,215.0086,23158.0
2024-02-05 14:20:00,220.7,221.14,220.7,221.14,9309.0,214.9113,215.3397,214.9113,215.3397,9309.0
2024-02-05 14:25:00,221.06,221.24,220.91,220.98,26713.0,215.2618,215.4371,215.1157,215.1839,26713.0
2024-02-05 14:30:00,221.0,221.1,220.87,221.03,24260.0,215.2034,215.3008,215.0768,215.2326,24260.0
2024-02-05 14:35:00,220.99,221.75,220.99,221.7,26891.0,215.1936,215.9337,215.1936,215.885,26891.0
2024-02-05 14:40:00,221.71,221.83,221.44,221.72,17425.0,215.8948,216.0116,215.6318,215.9045,17425.0
2024-02-05 14:45:00,221.79,222.24,221.76,222.24,23380.0,215.9727,216.4109,215.9435,216.4109,23380.0
2024-02-05 14:50:00,222.25,222.28,221.7,221.81,34229.0,216.4206,216.4498,215.885,215.9921,34229.0
2024-02-05 14:55:00,221.73,221.75,221.29,221.56,15829.0,215.9142,215.9337,215.4858,215.7487,15829.0
2024-02-05 15:00:00,221.46,221.62,221.3,221.53,15512.0,215.6513,215.8071,215.4955,215.7195,15512.0
2024-02-05 15:05:00,221.52,221.59,220.96,221.01,16051.0,215.7097,215.7779,215.1644,215.2131,16051.0
2024-02-05 15:10:00,220.98,221.15,220.68,220.69,12985.0,215.1839,215.3495,214.8918,214.9015,12985.0
2024-02-05 15:15:00,220.67,220.93,220.45,220.71,12246.0,214.882,215.1352,214.6678,214.921,12246.0
2024-02-05 15:20:00,220.67,220.87,220.52,220.82,21444.0,214.882,215.0768,214.736,215.0281,21444.0
2024-02-05 15:25:00,220.85,221.32,220.78,221.22,19552.0,215.0573,215.515,214.9892,215.4176,19552.0
2024-02-05 15:30:00,221.2,221.43,221.0,221.38,24999.0,215.3981,215.6221,215.2034,215.5734,24999.0
2024-02-05 15:35:00,221.36,221.45,220.81,220.94,34310.0,215.5539,215.6416,215.0184,215.145,34310.0
2024-02-05 15:40:00,220.93,221.01,220.68,220.74,33840.0,215.1352,215.2131,214.8918,214.9502,33840.0
2024-02-05 15:45:00,220.72,221.0,220.61,220.64,47052.0,214.9307,215.2034,214.8236,214.8528,47052.0
2024-02-05 15:50:00,220.67,221.24,220.61,221.03,111027.0,214.882,215.4371,214.8236,215.2326,111027.0
2024-02-05 15:55:00,221.12,221.49,220.83,221.02,156197.0,215.3202,215.6805,215.0378,215.2229,156197.0
2024-02-06 09:30:00,221.19,225.42,218.84,222.98,123225.0,215.3884,219.5075,213.1,217.1315,123225.0
2024-02-06 09:35:00,222.84,223.69,220.51,223.24,73397.0,216.9951,217.8228,214.7262,217.3846,73397.0
2024-02-06 09:40:00,223.26,224.71,222.54,224.4,59690.0,217.4041,218.8161,216.703,218.5142,59690.0
2024-02-06 09:45:00,224.68,224.89,222.61,223.09,58213.0,218.7869,218.9914,216.7712,217.2386,58213.0
2024-02-06 09:50:00,223.18,223.86,222.34,223.58,71596.0,217.3262,217.9884,216.5082,217.7157,71596.0
2024-02-06 09:55:00,223.58,223.79,221.63,221.83,33499.0,217.7157,217.9202,215.8169,216.0116,33499.0
2024-02-06 10:00:00,221.99,222.21,221.35,221.62,40914.0,216.1674,216.3816,215.5442,215.8071,40914.0
2024-02-06 10:05:00,221.53,223.24,221.53,223.24,26701.0,215.7195,217.3846,215.7195,217.3846,26701.0
2024-02-06 10:10:00,223.21,224.2,222.9,223.96,33370.0,217.3554,218.3195,217.0536,218.0857,33370.0
2024-02-06 10:15:00,223.68,224.77,223.42,224.76,23464.0,217.8131,218.8745,217.5599,218.8648,23464.0
2024-02-06 10:20:00,224.64,224.9,223.86,224.05,25546.0,218.7479,219.0011,217.9884,218.1734,25546.0
2024-02-06 10:25:00,224.05,224.07,223.52,223.55,34433.0,218.1734,218.1929,217.6573,217.6865,34433.0
2024-02-06 10:30:00,223.67,224.69,223.63,224.53,16179.0,217.8034,218.7966,217.7644,218.6408,16179.0
2024-02-06 10:35:00,224.55,224.94,224.37,224.41,50373.0,218.6603,219.04,218.485,218.5239,50373.0
2024-02-06 10:40:00,224.69,224.84,222.21,222.91,59029.0,218.7966,218.9427,216.3816,217.0633,59029.0
2024-02-06 10:45:00,223.22,223.62,222.87,223.13,16574.0,217.3652,217.7547,217.0243,217.2775,16574.0
2024-02-06 10:50:00,223.38,224.13,222.96,224.08,15993.0,217.521,218.2513,217.112,218.2026,15993.0
2024-02-06 10:55:00,224.03,224.39,223.71,223.89,20566.0,218.1539,218.5045,217.8423,218.0176,20566.0
2024-02-06 11:00:00,223.85,223.85,222.87,223.3,26688.0,217.9786,217.9786,217.0243,217.4431,26688.0
2024-02-06 11:05:00,223.19,223.39,222.97,223.08,13241.0,217.3359,217.5307,217.1217,217.2288,13241.0
2024-02-06 11:10:00,223.16,223.34,223.0,223.2,21718.0,217.3067,217.482,217.1509,217.3457,21718.0
2024-02-06 11:15:00,223.34,223.54,223.1,223.5,5404.0,217.482,217.6768,217.2483,217.6378,5404.0
2024-02-06 11:20:00,223.58,223.67,223.13,223.32,6551.0,217.7157,217.8034,217.2775,217.4625,6551.0
2024-02-06 11:25:00,223.34,223.34,223.0,223.14,11657.0,217.482,217.482,217.1509,217.2873,11657.0
2024-02-06 11:30:00,223.0,223.6,223.0,223.44,10714.0,217.1509,217.7352,217.1509,217.5794,10714.0
2024-02-06 11:35:00,223.54,223.54,223.0,223.11,15696.0,217.6768,217.6768,217.1509,217.258,15696.0
2024-02-06 11:40:00,223.11,223.2,222.2,222.86,34740.0,217.258,217.3457,216.3719,217.0146,34740.0
2024-02-06 11:45:00,222.59,222.6,221.72,221.8,50524.0,216.7517,216.7614,215.9045,215.9824,50524.0
2024-02-06 11:50:00,221.8,222.03,221.43,221.78,37086.0,215.9824,216.2064,215.6221,215.9629,37086.0
2024-02-06 11:55:00,221.92,222.37,221.75,222.37,21943.0,216.0993,216.5375,215.9337,216.5375,21943.0
2024-02-06 12:00:00,222.33,222.36,221.95,222.22,34349.0,216.4985,216.5277,216.1285,216.3914,34349.0
2024-02-06 12:05:00,222.28,222.46,222.09,222.13,39494.0,216.4498,216.6251,216.2648,216.3037,39494.0
2024-02-06 12:10:00,222.25,222.32,221.83,221.94,38163.0,216.4206,216.4888,216.0116,216.1187,38163.0
2024-02-06 12:15:00,221.85,222.19,221.76,222.02,31846.0,216.0311,216.3622,215.9435,216.1966,31846.0
2024-02-06 12:20:00,221.93,222.34,221.79,222.25,27198.0,216.109,216.5082,215.9727,216.4206,27198.0
2024-02-06 12:25:00,222.38,222.77,222.02,222.69,7493.0,216.5472,216.927,216.1966,216.8491,7493.0
2024-02-06 12:30:00,222.7,222.84,222.39,222.71,8911.0,216.8588,216.9951,216.5569,216.8685,8911.0
2024-02-06 12:35:00,222.57,223.05,222.57,222.73,7980.0,216.7322,217.1996,216.7322,216.888,7980.0
2024-02-06 12:40:00,222.76,222.87,222.52,222.79,9099.0,216.9172,217.0243,216.6835,216.9464,9099.0
2024-02-06 12:45:00,222.8,222.9,222.57,222.72,17969.0,216.9562,217.0536,216.7322,216.8783,17969.0
2024-02-06 12:50:00,222.74,222.98,222.67,222.7,8620.0,216.8977,217.1315,216.8296,216.8588,8620.0
2024-02-06 12:55:00,222.76,222.99,222.54,222.59,9643.0,216.9172,217.1412,216.703,216.7517,9643.0
2024-02-06 13:00:00,222.53,222.59,221.9,222.08,10886.0,216.6933,216.7517,216.0798,216.2551,10886.0
2024-02-06 13:05:00,222.03,222.22,221.52,221.52,15632.0,216.2064,216.3914,215.7097,215.7097,15632.0
2024-02-06 13:10:00,221.49,221.49,220.31,220.36,29893.0,215.6805,215.6805,214.5315,214.5802,29893.0
2024-02-06 13:15:00,220.45,220.45,219.86,219.93,20654.0,214.6678,214.6678,214.0933,214.1615,20654.0
2024-02-06 13:20:00,219.94,220.5,219.8,220.11,13163.0,214.1712,214.7165,214.0349,214.3367,13163.0
2024-02-06 13:25:00,220.14,220.45,219.89,220.09,7237.0,214.3659,214.6678,214.1225,214.3173,7237.0
2024-02-06 13:30:00,220.1,220.58,219.99,220.58,7138.0,214.327,214.7944,214.2199,214.7944,7138.0
2024-02-06 13:35:00,220.56,221.3,220.51,221.2,19712.0,214.7749,215.4955,214.7262,215.3981,19712.0
2024-02-06 13:40:00,221.38,221.68,221.25,221.68,9436.0,215.5734,215.8655,215.4468,215.8655,9436.0
2024-02-06 13:45:00,221.68,221.87,221.59,221.8,13273.0,215.8655,216.0506,215.7779,215.9824,13273.0
2024-02-06 13:50:00,221.98,222.2,221.71,222.15,6622.0,216.1577,216.3719,215.8948,216.3232,6622.0
2024-02-06 13:55:00,222.07,222.49,221.88,222.49,7791.0,216.2453,216.6543,216.0603,216.6543,7791.0
2024-02-06 14:00:00,222.45,222.65,222.17,222.3,12870.0,216.6154,216.8101,216.3427,216.4693,12870.0
2024-02-06 14:05:00,222.31,222.31,221.34,221.34,15265.0,216.479,216.479,215.5345,215.5345,15265.0
2024-02-06 14:10:00,221.25,221.34,220.51,220.89,15482.0,215.4468,215.5345,214.7262,215.0963,15482.0
2024-02-06 14:15:00,220.81,221.05,220.52,220.83,13456.0,215.0184,215.2521,214.736,215.0378,13456.0
2024-02-06 14:20:00,220.66,221.42,220.63,221.33,15576.0,214.8723,215.6124,214.8431,215.5247,15576.0
2024-02-06 14:25:00,221.39,221.75,221.3,221.59,11130.0,215.5832,215.9337,215.4955,215.7779,11130.0
2024-02-06 14:30:00,221.59,221.83,221.45,221.72,11446.0,215.7779,216.0116,215.6416,215.9045,11446.0
2024-02-06 14:35:00,221.78,222.22,221.7,222.12,34306.0,215.9629,216.3914,215.885,216.294,34306.0
2024-02-06 14:40:00,222.08,222.39,222.03,222.34,47527.0,216.2551,216.5569,216.2064,216.5082,47527.0
2024-02-06 14:45:00,222.32,222.62,222.27,222.53,16551.0,216.4888,216.7809,216.4401,216.6933,16551.0
2024-02-06 14:50:00,222.64,222.66,222.14,222.53,14643.0,216.8004,216.8198,216.3135,216.6933,14643.0
2024-02-06 14:55:00,222.58,223.18,222.47,223.04,21986.0,216.7419,217.3262,216.6348,217.1899,21986.0
2024-02-06 15:00:00,223.05,223.07,222.5,222.75,26846.0,217.1996,217.2191,216.664,216.9075,26846.0
2024-02-06 15:05:00,222.77,223.22,222.77,222.91,15506.0,216.927,217.3652,216.927,217.0633,15506.0
2024-02-06 15:10:00,222.91,222.96,222.73,222.77,12347.0,217.0633,217.112,216.888,216.927,12347.0
2024-02-06 15:15:00,222.83,222.9,222.64,222.8,19911.0,216.9854,217.0536,216.8004,216.9562,19911.0
2024-02-06 15:20:00,222.82,223.22,222.82,223.12,30040.0,216.9756,217.3652,216.9756,217.2678,30040.0
2024-02-06 15:25:00,223.05,223.25,222.92,222.92,20711.0,217.1996,217.3944,217.073,217.073,20711.0
2024-02-06 15:30:00,222.92,222.92,222.5,222.56,28083.0,217.073,217.073,216.664,216.7225,28083.0
2024-02-06 15:35:00,222.54,222.73,221.76,221.99,46522.0,216.703,216.888,215.9435,216.1674,46522.0
2024-02-06 15:40:00,221.92,222.09,221.53,221.73,23023.0,216.0993,216.2648,215.7195,215.9142,23023.0
2024-02-06 15:45:00,221.82,222.06,221.66,222.06,21300.0,216.0019,216.2356,215.8461,216.2356,21300.0
2024-02-06 15:50:00,222.06,223.06,222.0,222.75,127899.0,216.2356,217.2094,216.1772,216.9075,127899.0
2024-02-06 15:55:00,222.73,223.2,222.5,222.98,183982.0,216.888,217.3457,216.664,217.1315,183982.0
2024-02-07 09:30:00,225.34,225.34,221.33,221.71,35691.0,219.4296,219.4296,215.5247,215.8948,35691.0
2024-02-07 09:35:00,221.71,222.07,219.59,219.69,19028.0,215.8948,216.2453,213.8304,213.9277,19028.0
2024-02-07 09:40:00,219.43,220.35,219.43,219.61,24849.0,213.6746,214.5704,213.6746,213.8498,24849.0
2024-02-07 09:45:00,219.83,219.84,218.61,219.08,18341.0,214.0641,214.0738,212.8761,213.3337,18341.0
2024-02-07 09:50:00,219.33,220.38,219.21,219.7,13316.0,213.5772,214.5996,213.4603,213.9375,13316.0
2024-02-07 09:55:00,219.97,221.09,219.52,221.02,25291.0,214.2004,215.291,213.7622,215.2229,25291.0
2024-02-07 10:00:00,221.06,221.48,220.81,221.34,14532.0,215.2618,215.6708,215.0184,215.5345,14532.0
2024-02-07 10:05:00,221.34,221.35,220.78,220.99,19944.0,215.5345,215.5442,214.9892,215.1936,19944.0
2024-02-07 10:10:00,221.13,221.98,221.0,221.88,13000.0,215.33,216.1577,215.2034,216.0603,13000.0
2024-02-07 10:15:00,221.88,222.58,221.7,222.36,20159.0,216.0603,216.7419,215.885,216.5277,20159.0
2024-02-07 10:20:00,222.37,223.07,222.37,223.04,14741.0,216.5375,217.2191,216.5375,217.1899,14741.0
2024-02-07 10:25:00,223.08,223.2,222.34,223.11,17430.0,217.2288,217.3457,216.5082,217.258,17430.0
2024-02-07 10:30:00,223.05,223.09,222.43,223.09,10896.0,217.1996,217.2386,216.5959,217.2386,10896.0
2024-02-07 10:35:00,223.34,223.34,222.61,222.72,8051.0,217.482,217.482,216.7712,216.8783,8051.0
2024-02-07 10:40:00,222.72,223.18,222.55,222.75,12321.0,216.8783,217.3262,216.7127,216.9075,12321.0
2024-02-07 10:45:00,222.86,223.33,222.86,223.33,10924.0,217.0146,217.4723,217.0146,217.4723,10924.0
2024-02-07 10:50:00,223.35,223.8,223.09,223.22,24905.0,217.4917,217.9299,217.2386,217.3652,24905.0
2024-02-07 10:55:00,223.03,223.03,221.89,222.03,12476.0,217.1801,217.1801,216.07,216.2064,12476.0
2024-02-07 11:00:00,222.01,222.01,221.39,221.59,7105.0,216.1869,216.1869,215.5832,215.7779,7105.0
2024-02-07 11:05:00,221.53,221.53,221.21,221.4,6602.0,215.7195,215.7195,215.4079,215.5929,6602.0
2024-02-07 11:10:00,221.41,221.53,221.11,221.49,12907.0,215.6026,215.7195,215.3105,215.6805,12907.0
2024-02-07 11:15:00,221.57,221.68,221.19,221.42,3247.0,215.7584,215.8655,215.3884,215.6124,3247.0
2024-02-07 11:20:00,221.3,221.37,220.99,220.99,9762.0,215.4955,215.5637,215.1936,215.1936,9762.0
2024-02-07 11:25:00,221.0,221.23,220.78,221.06,6875.0,215.2034,215.4274,214.9892,215.2618,6875.0
2024-02-07 11:30:00,221.05,221.19,220.56,220.56,5754.0,215.2521,215.3884,214.7749,214.7749,5754.0
2024-02-07 11:35:00,220.49,220.65,220.31,220.5,5984.0,214.7068,214.8626,214.5315,214.7165,5984.0
2024-02-07 11:40:00,220.43,220.66,220.43,220.59,6030.0,214.6483,214.8723,214.6483,214.8041,6030.0
2024-02-07 11:45:00,220.59,220.73,220.45,220.48,3500.0,214.8041,214.9405,214.6678,214.697,3500.0
2024-02-07 11:50:00,220.5,220.73,220.47,220.71,4918.0,214.7165,214.9405,214.6873,214.921,4918.0
2024-02-07 11:55:00,220.64,221.13,220.64,220.98,5625.0,214.8528,215.33,214.8528,215.1839,5625.0
2024-02-07 12:00:00,220.98,221.33,220.98,221.31,5122.0,215.1839,215.5247,215.1839,215.5053,5122.0
2024-02-07 12:05:00,221.36,221.38,221.12,221.36,10574.0,215.5539,215.5734,215.3202,215.5539,10574.0
2024-02-07 12:10:00,221.34,221.35,221.0,221.11,6351.0,215.5345,215.5442,215.2034,215.3105,6351.0
2024-02-07 12:15:00,221.08,221.24,221.03,221.03,3170.0,215.2813,215.4371,215.2326,215.2326,3170.0
2024-02-07 12:20:00,220.91,220.93,220.53,220.61,14029.0,215.1157,215.1352,214.7457,214.8236,14029.0
2024-02-07 12:25:00,220.62,220.64,220.31,220.42,19660.0,214.8334,214.8528,214.5315,214.6386,19660.0
2024-02-07 12:30:00,220.36,220.52,220.13,220.22,6998.0,214.5802,214.736,214.3562,214.4438,6998.0
2024-02-07 12:35:00,220.17,220.39,220.13,220.38,8639.0,214.3952,214.6094,214.3562,214.5996,8639.0
2024-02-07 12:40:00,220.34,220.59,220.09,220.5,7049.0,214.5607,214.8041,214.3173,214.7165,7049.0
2024-02-07 12:45:00,220.43,220.6,220.41,220.47,10459.0,214.6483,214.8139,214.6289,214.6873,10459.0
2024-02-07 12:50:00,220.53,220.53,220.19,220.26,5760.0,214.7457,214.7457,214.4146,214.4828,5760.0
2024-02-07 12:55:00,220.26,220.63,220.26,220.57,7030.0,214.4828,214.8431,214.4828,214.7847,7030.0
2024-02-07 13:00:00,220.68,221.11,219.98,219.98,4937.0,214.8918,215.3105,214.2101,214.2101,4937.0
2024-02-07 13:05:00,219.96,220.24,219.72,220.24,6125.0,214.1907,214.4633,213.957,214.4633,6125.0
2024-02-07 13:10:00,220.31,220.42,220.02,220.03,3611.0,214.5315,214.6386,214.2491,214.2588,3611.0
2024-02-07 13:15:00,220.03,220.2,219.78,219.89,7718.0,214.2588,214.4244,214.0154,214.1225,7718.0
2024-02-07 13:20:00,219.89,219.91,219.67,219.89,6692.0,214.1225,214.142,213.9083,214.1225,6692.0
2024-02-07 13:25:00,219.81,220.12,219.81,220.05,5525.0,214.0446,214.3465,214.0446,214.2783,5525.0
2024-02-07 13:30:00,220.08,220.13,219.72,219.73,5182.0,214.3075,214.3562,213.957,213.9667,5182.0
2024-02-07 13:35:00,219.76,219.99,219.64,219.76,4397.0,213.9959,214.2199,213.8791,213.9959,4397.0
2024-02-07 13:40:00,219.81,219.81,219.39,219.62,4170.0,214.0446,214.0446,213.6356,213.8596,4170.0
2024-02-07 13:45:00,219.61,219.74,219.5,219.7,7933.0,213.8498,213.9764,213.7427,213.9375,7933.0
2024-02-07 13:50:00,219.7,220.22,219.68,220.17,18151.0,213.9375,214.4438,213.918,214.3952,18151.0
2024-02-07 13:55:00,220.18,220.33,220.03,220.33,5003.0,214.4049,214.551,214.2588,214.551,5003.0
2024-02-07 14:00:00,220.26,220.26,220.14,220.21,2200.0,214.4828,214.4828,214.3659,214.4341,2200.0
2024-02-07 14:05:00,220.16,220.2,219.96,220.14,6260.0,214.3854,214.4244,214.1907,214.3659,6260.0
2024-02-07 14:10:00,220.06,220.28,219.85,220.21,17853.0,214.288,214.5023,214.0835,214.4341,17853.0
2024-02-07 14:15:00,220.2,220.4,220.06,220.1,5209.0,214.4244,214.6191,214.288,214.327,5209.0
2024-02-07 14:20:00,220.11,220.76,220.04,220.76,5864.0,214.3367,214.9697,214.2686,214.9697,5864.0
2024-02-07 14:25:00,220.71,220.71,220.34,220.38,4374.0,214.921,214.921,214.5607,214.5996,4374.0
2024-02-07 14:30:00,220.49,220.57,220.02,220.02,4375.0,214.7068,214.7847,214.2491,214.2491,4375.0
2024-02-07 14:35:00,220.01,220.22,219.93,220.18,6033.0,214.2394,214.4438,214.1615,214.4049,6033.0
2024-02-07 14:40:00,220.24,220.34,219.96,220.05,4159.0,214.4633,214.5607,214.1907,214.2783,4159.0
2024-02-07 14:45:00,220.08,220.46,220.08,220.35,21942.0,214.3075,214.6775,214.3075,214.5704,21942.0
2024-02-07 14:50:00,220.33,220.81,220.31,220.73,7730.0,214.551,215.0184,214.5315,214.9405,7730.0
2024-02-07 14:55:00,220.73,220.78,220.58,220.58,6726.0,214.9405,214.9892,214.7944,214.7944,6726.0
2024-02-07 15:00:00,220.58,220.74,220.42,220.74,19210.0,214.7944,214.9502,214.6386,214.9502,19210.0
2024-02-07 15:05:00,220.66,221.03,220.66,220.91,15141.0,214.8723,215.2326,214.8723,215.1157,15141.0
2024-02-07 15:10:00,220.96,221.38,220.94,221.36,7036.0,215.1644,215.5734,215.145,215.5539,7036.0
2024-02-07 15:15:00,221.3,221.32,220.97,220.97,12795.0,215.4955,215.515,215.1742,215.1742,12795.0
2024-02-07 15:20:00,220.97,221.26,220.91,221.26,18732.0,215.1742,215.4566,215.1157,215.4566,18732.0
2024-02-07 15:25:00,221.26,221.84,221.21,221.74,27280.0,215.4566,216.0214,215.4079,215.924,27280.0
2024-02-07 15:30:00,221.74,221.83,221.25,221.25,42021.0,215.924,216.0116,215.4468,215.4468,42021.0
2024-02-07 15:35:00,221.26,221.82,221.25,221.71,20743.0,215.4566,216.0019,215.4468,215.8948,20743.0
2024-02-07 15:40:00,221.74,221.83,221.52,221.81,24643.0,215.924,216.0116,215.7097,215.9921,24643.0
2024-02-07 15:45:00,221.8,222.05,221.72,222.0,38455.0,215.9824,216.2258,215.9045,216.1772,38455.0
2024-02-07 15:50:00,221.94,222.08,221.26,221.34,89260.0,216.1187,216.2551,215.4566,215.5345,89260.0
2024-02-07 15:55:00,221.42,221.63,221.16,221.38,133009.0,215.6124,215.8169,215.3592,215.5734,133009.0
2024-02-08 09:30:00,221.44,223.41,221.44,223.15,37796.0,215.6318,217.5502,215.6318,217.297,37796.0
2024-02-08 09:35:00,223.16,223.8,222.74,222.98,8419.0,217.3067,217.9299,216.8977,217.1315,8419.0
2024-02-08 09:40:00,222.84,223.02,221.77,222.27,5412.0,216.9951,217.1704,215.9532,216.4401,5412.0
2024-02-08 09:45:00,222.5,222.5,222.05,222.21,3799.0,216.664,216.664,216.2258,216.3816,3799.0
2024-02-08 09:50:00,222.38,222.93,222.28,222.93,5910.0,216.5472,217.0828,216.4498,217.0828,5910.0
2024-02-08 09:55:00,222.84,223.7,222.84,223.7,7086.0,216.9951,217.8326,216.9951,217.8326,7086.0
2024-02-08 10:00:00,223.7,224.61,223.62,224.01,37283.0,217.8326,218.7187,217.7547,218.1344,37283.0
2024-02-08 10:05:00,224.01,224.15,223.79,224.0,21293.0,218.1344,218.2708,217.9202,218.1247,21293.0
2024-02-08 10:10:00,224.13,224.3,223.79,223.9,9288.0,218.2513,218.4168,217.9202,218.0273,9288.0
2024-02-08 10:15:00,223.74,224.81,223.73,224.44,9640.0,217.8715,218.9135,217.8618,218.5532,9640.0
2024-02-08 10:20:00,224.34,224.34,223.65,223.65,4881.0,218.4558,218.4558,217.7839,217.7839,4881.0
2024-02-08 10:25:00,223.84,223.9,223.62,223.88,6135.0,217.9689,218.0273,217.7547,218.0078,6135.0
2024-02-08 10:30:00,223.84,224.5,223.63,224.33,7447.0,217.9689,218.6116,217.7644,218.446,7447.0
2024-02-08 10:35:00,224.31,224.7,224.31,224.58,7961.0,218.4266,218.8063,218.4266,218.6895,7961.0
2024-02-08 10:40:00,224.71,224.82,224.4,224.81,7838.0,218.8161,218.9232,218.5142,218.9135,7838.0
2024-02-08 10:45:00,224.84,225.25,224.49,225.15,58418.0,218.9427,219.3419,218.6018,219.2445,58418.0
2024-02-08 10:50:00,225.16,226.07,225.16,225.38,22808.0,219.2543,220.1404,219.2543,219.4685,22808.0
2024-02-08 10:55:00,225.41,225.41,224.74,224.96,9193.0,219.4977,219.4977,218.8453,219.0595,9193.0
2024-02-08 11:00:00,224.89,225.1,224.71,224.9,2862.0,218.9914,219.1958,218.8161,219.0011,2862.0
2024-02-08 11:05:00,225.01,225.3,225.01,225.22,2912.0,219.1082,219.3906,219.1082,219.3127,2912.0
2024-02-08 11:10:00,225.09,225.38,225.06,225.29,2040.0,219.1861,219.4685,219.1569,219.3809,2040.0
2024-02-08 11:15:00,225.17,225.4,225.12,225.37,3414.0,219.264,219.488,219.2153,219.4588,3414.0
2024-02-08 11:20:00,225.34,225.69,225.34,225.46,3319.0,219.4296,219.7704,219.4296,219.5464,3319.0
2024-02-08 11:25:00,225.48,225.51,224.46,224.53,7049.0,219.5659,219.5951,218.5726,218.6408,7049.0
2024-02-08 11:30:00,224.33,224.58,224.16,224.55,7046.0,218.446,218.6895,218.2805,218.6603,7046.0
2024-02-08 11:35:00,224.58,224.73,224.39,224.5,5376.0,218.6895,218.8356,218.5045,218.6116,5376.0
2024-02-08 11:40:00,224.43,224.63,224.19,224.2,2947.0,218.5434,218.7382,218.3097,218.3195,2947.0
2024-02-08 11:45:00,224.24,224.64,224.23,224.64,4293.0,218.3584,218.7479,218.3487,218.7479,4293.0
2024-02-08 11:50:00,224.55,224.89,224.54,224.83,2531.0,218.6603,218.9914,218.6505,218.9329,2531.0
2024-02-08 11:55:00,224.9,225.28,224.88,225.22,6615.0,219.0011,219.3711,218.9816,219.3127,6615.0
2024-02-08 12:00:00,225.11,225.21,224.95,224.95,1731.0,219.2056,219.303,219.0498,219.0498,1731.0
2024-02-08 12:05:00,224.94,225.1,224.8,225.04,5949.0,219.04,219.1958,218.9037,219.1374,5949.0
2024-02-08 12:10:00,225.13,225.21,225.03,225.21,1100.0,219.2251,219.303,219.1277,219.303,1100.0
2024-02-08 12:15:00,225.27,225.9,225.27,225.83,20937.0,219.3614,219.9749,219.3614,219.9067,20937.0
2024-02-08 12:20:00,225.75,225.82,225.57,225.79,2616.0,219.8288,219.897,219.6535,219.8677,2616.0
2024-02-08 12:25:00,225.79,226.03,225.71,225.92,3135.0,219.8677,220.1015,219.7898,219.9943,3135.0
2024-02-08 12:30:00,225.95,226.01,225.84,225.9,4354.0,220.0236,220.082,219.9164,219.9749,4354.0
2024-02-08 12:35:00,225.83,226.1,225.78,226.09,2504.0,219.9067,220.1696,219.858,220.1599,2504.0
2024-02-08 12:40:00,226.17,226.17,225.79,225.85,2743.0,220.2378,220.2378,219.8677,219.9262,2743.0
2024-02-08 12:45:00,225.78,225.92,225.47,225.59,4904.0,219.858,219.9943,219.5561,219.673,4904.0
2024-02-08 12:50:00,225.58,225.85,225.5,225.74,4353.0,219.6633,219.9262,219.5854,219.8191,4353.0
2024-02-08 12:55:00,225.65,225.65,225.43,225.64,3193.0,219.7314,219.7314,219.5172,219.7217,3193.0
2024-02-08 13:00:00,225.69,226.29,225.69,226.2,4968.0,219.7704,220.3546,219.7704,220.267,4968.0
2024-02-08 13:05:00,226.17,226.2,225.8,225.8,1350.0,220.2378,220.267,219.8775,219.8775,1350.0
2024-02-08 13:10:00,225.78,225.92,225.72,225.92,4228.0,219.858,219.9943,219.7996,219.9943,4228.0
2024-02-08 13:15:00,225.92,226.01,225.71,225.8,3085.0,219.9943,220.082,219.7898,219.8775,3085.0
2024-02-08 13:20:00,225.84,226.3,225.72,226.23,12851.0,219.9164,220.3644,219.7996,220.2962,12851.0
2024-02-08 13:25:00,226.23,226.6,226.22,226.53,28576.0,220.2962,220.6565,220.2865,220.5883,28576.0
2024-02-08 13:30:00,226.6,226.79,226.53,226.79,8510.0,220.6565,220.8415,220.5883,220.8415,8510.0
2024-02-08 13:35:00,226.81,226.87,226.76,226.85,3391.0,220.861,220.9194,220.8123,220.8999,3391.0
2024-02-08 13:40:00,226.83,226.91,226.69,226.84,3505.0,220.8805,220.9584,220.7441,220.8902,3505.0
2024-02-08 13:45:00,226.94,227.07,226.89,227.01,7774.0,220.9876,221.1142,220.9389,221.0557,7774.0
2024-02-08 13:50:00,227.02,227.1,226.79,226.97,11194.0,221.0655,221.1434,220.8415,221.0168,11194.0
2024-02-08 13:55:00,227.07,227.54,227.0,227.52,15655.0,221.1142,221.5718,221.046,221.5524,15655.0
2024-02-08 14:00:00,227.61,227.74,227.5,227.53,16411.0,221.64,221.7666,221.5329,221.5621,16411.0
2024-02-08 14:05:00,227.46,227.79,227.4,227.55,19334.0,221.4939,221.8153,221.4355,221.5816,19334.0
2024-02-08 14:10:00,227.45,227.65,227.45,227.58,5677.0,221.4842,221.679,221.4842,221.6108,5677.0
2024-02-08 14:15:00,227.63,227.8,227.54,227.8,4625.0,221.6595,221.825,221.5718,221.825,4625.0
2024-02-08 14:20:00,227.8,227.93,227.5,227.53,6148.0,221.825,221.9516,221.5329,221.5621,6148.0
2024-02-08 14:25:00,227.53,227.54,227.2,227.39,39459.0,221.5621,221.5718,221.2408,221.4258,39459.0
2024-02-08 14:30:00,227.39,227.58,227.22,227.4,11039.0,221.4258,221.6108,221.2602,221.4355,11039.0
2024-02-08 14:35:00,227.34,227.49,227.14,227.43,45512.0,221.3771,221.5232,221.1823,221.4647,45512.0
2024-02-08 14:40:00,227.43,227.62,227.32,227.61,11627.0,221.4647,221.6497,221.3576,221.64,11627.0
2024-02-08 14:45:00,227.61,227.87,227.54,227.81,13758.0,221.64,221.8932,221.5718,221.8348,13758.0
2024-02-08 14:50:00,227.85,228.22,227.78,228.06,31527.0,221.8737,222.234,221.8056,222.0782,31527.0
2024-02-08 14:55:00,228.08,228.49,228.07,228.43,16037.0,222.0977,222.4969,222.0879,222.4385,16037.0
2024-02-08 15:00:00,228.44,228.48,228.15,228.16,17166.0,222.4482,222.4872,222.1658,222.1756,17166.0
2024-02-08 15:05:00,228.14,228.43,228.14,228.23,10365.0,222.1561,222.4385,222.1561,222.2437,10365.0
2024-02-08 15:10:00,228.22,228.58,228.22,228.53,13535.0,222.234,222.5846,222.234,222.5359,13535.0
2024-02-08 15:15:00,228.58,228.62,228.22,228.41,14513.0,222.5846,222.6235,222.234,222.419,14513.0
2024-02-08 15:20:00,228.42,228.85,228.42,228.8,25324.0,222.4288,222.8475,222.4288,222.7988,25324.0
2024-02-08 15:25:00,228.8,228.83,228.65,228.73,27026.0,222.7988,222.828,222.6527,222.7306,27026.0
2024-02-08 15:30:00,228.68,228.83,228.63,228.78,28136.0,222.6819,222.828,222.6333,222.7793,28136.0
2024-02-08 15:35:00,228.81,228.83,228.26,228.26,21981.0,222.8085,222.828,222.273,222.273,21981.0
2024-02-08 15:40:00,228.29,228.55,227.91,227.94,31525.0,222.3022,222.5554,221.9321,221.9614,31525.0
2024-02-08 15:45:00,227.95,227.99,227.53,227.56,52055.0,221.9711,222.01,221.5621,221.5913,52055.0
2024-02-08 15:50:00,227.6,228.59,227.6,228.39,79484.0,221.6303,222.5943,221.6303,222.3996,79484.0
2024-02-08 15:55:00,228.32,228.48,227.76,227.81,132856.0,222.3314,222.4872,221.7861,221.8348,132856.0
2024-02-09 09:30:00,229.7,230.85,229.21,230.15,55787.0,223.6752,224.795,223.198,224.1134,55787.0
2024-02-09 09:35:00,230.15,230.26,229.17,229.84,9070.0,224.1134,224.2205,223.1591,223.8115,9070.0
2024-02-09 09:40:00,229.78,229.8,229.24,229.67,7801.0,223.7531,223.7726,223.2273,223.646,7801.0
2024-02-09 09:45:00,229.67,230.4,229.53,229.87,17918.0,223.646,224.3568,223.5097,223.8407,17918.0
2024-02-09 09:50:00,229.88,229.94,229.32,229.83,11018.0,223.8505,223.9089,223.3052,223.8018,11018.0
2024-02-09 09:55:00,229.83,230.37,229.73,230.24,14534.0,223.8018,224.3276,223.7044,224.201,14534.0
2024-02-09 10:00:00,230.31,230.32,229.94,230.07,7362.0,224.2692,224.2789,223.9089,224.0355,7362.0
2024-02-09 10:05:00,230.1,230.28,230.0,230.18,12545.0,224.0647,224.24,223.9673,224.1426,12545.0
2024-02-09 10:10:00,230.21,230.23,229.02,229.16,10053.0,224.1718,224.1913,223.013,223.1494,10053.0
2024-02-09 10:15:00,229.16,229.52,229.15,229.19,8483.0,223.1494,223.4999,223.1396,223.1786,8483.0
2024-02-09 10:20:00,229.22,229.68,229.14,229.67,12399.0,223.2078,223.6557,223.1299,223.646,12399.0
2024-02-09 10:25:00,229.72,229.94,229.64,229.84,5409.0,223.6947,223.9089,223.6168,223.8115,5409.0
2024-02-09 10:30:00,229.93,230.14,229.74,230.04,21373.0,223.8992,224.1037,223.7141,224.0063,21373.0
2024-02-09 10:35:00,230.04,230.42,229.95,230.16,23937.0,224.0063,224.3763,223.9186,224.1231,23937.0
2024-02-09 10:40:00,230.17,230.25,229.92,230.22,16624.0,224.1329,224.2108,223.8894,224.1816,16624.0
2024-02-09 10:45:00,230.15,230.32,230.02,230.11,33068.0,224.1134,224.2789,223.9868,224.0744,33068.0
2024-02-09 10:50:00,230.11,230.11,229.72,229.72,14853.0,224.0744,224.0744,223.6947,223.6947,14853.0
2024-02-09 10:55:00,229.66,229.84,229.27,229.54,6394.0,223.6362,223.8115,223.2565,223.5194,6394.0
2024-02-09 11:00:00,229.53,229.91,229.53,229.9,5576.0,223.5097,223.8797,223.5097,223.8699,5576.0
2024-02-09 11:05:00,229.95,230.0,229.7,229.84,7772.0,223.9186,223.9673,223.6752,223.8115,7772.0
2024-02-09 11:10:00,229.84,230.21,229.77,229.8,11026.0,223.8115,224.1718,223.7434,223.7726,11026.0
2024-02-09 11:15:00,229.72,229.72,229.09,229.52,7857.0,223.6947,223.6947,223.0812,223.4999,7857.0
2024-02-09 11:20:00,229.54,229.54,228.89,229.0,6658.0,223.5194,223.5194,222.8864,222.9936,6658.0
2024-02-09 11:25:00,228.99,229.09,228.73,229.05,6469.0,222.9838,223.0812,222.7306,223.0422,6469.0
2024-02-09 11:30:00,228.86,228.97,228.39,228.67,4619.0,222.8572,222.9643,222.3996,222.6722,4619.0
2024-02-09 11:35:00,228.78,229.08,228.32,229.07,12606.0,222.7793,223.0715,222.3314,223.0617,12606.0
2024-02-09 11:40:00,229.11,229.39,229.1,229.33,7640.0,223.1007,223.3733,223.0909,223.3149,7640.0
2024-02-09 11:45:00,229.34,229.66,229.34,229.66,1873.0,223.3246,223.6362,223.3246,223.6362,1873.0
2024-02-09 11:50:00,229.66,230.02,229.65,229.97,4080.0,223.6362,223.9868,223.6265,223.9381,4080.0
2024-02-09 11:55:00,229.86,230.25,229.78,230.25,5581.0,223.831,224.2108,223.7531,224.2108,5581.0
2024-02-09 12:00:00,230.27,230.64,230.19,230.64,9105.0,224.2302,224.5905,224.1523,224.5905,9105.0
2024-02-09 12:05:00,230.53,230.6,230.38,230.53,5868.0,224.4834,224.5516,224.3374,224.4834,5868.0
2024-02-09 12:10:00,230.42,230.62,230.38,230.57,3838.0,224.3763,224.5711,224.3374,224.5224,3838.0
2024-02-09 12:15:00,230.47,230.56,230.12,230.16,14172.0,224.425,224.5126,224.0842,224.1231,14172.0
2024-02-09 12:20:00,230.11,230.58,230.05,230.51,6641.0,224.0744,224.5321,224.016,224.4639,6641.0
2024-02-09 12:25:00,230.62,231.13,230.53,231.13,10660.0,224.5711,225.0677,224.4834,225.0677,10660.0
2024-02-09 12:30:00,231.2,231.37,231.01,231.09,23048.0,225.1358,225.3014,224.9508,225.0287,23048.0
2024-02-09 12:35:00,231.14,231.46,231.03,231.37,13247.0,225.0774,225.389,224.9703,225.3014,13247.0
2024-02-09 12:40:00,231.44,231.78,231.44,231.65,15635.0,225.3696,225.7006,225.3696,225.574,15635.0
2024-02-09 12:45:00,231.62,231.66,231.34,231.38,15214.0,225.5448,225.5838,225.2722,225.3111,15214.0
2024-02-09 12:50:00,231.36,231.84,231.24,231.73,6113.0,225.2917,225.7591,225.1748,225.6519,6113.0
2024-02-09 12:55:00,231.73,231.84,231.64,231.75,4823.0,225.6519,225.7591,225.5643,225.6714,4823.0
2024-02-09 13:00:00,231.7,231.8,231.52,231.69,4951.0,225.6227,225.7201,225.4475,225.613,4951.0
2024-02-09 13:05:00,231.78,231.84,231.59,231.83,5763.0,225.7006,225.7591,225.5156,225.7493,5763.0
2024-02-09 13:10:00,231.82,232.0,231.65,231.67,8123.0,225.7396,225.9149,225.574,225.5935,8123.0
2024-02-09 13:15:00,231.72,231.72,231.45,231.7,4277.0,225.6422,225.6422,225.3793,225.6227,4277.0
2024-02-09 13:20:00,231.71,231.93,231.7,231.86,4800.0,225.6325,225.8467,225.6227,225.7785,4800.0
2024-02-09 13:25:00,231.89,232.04,231.76,231.93,8003.0,225.8078,225.9538,225.6812,225.8467,8003.0
2024-02-09 13:30:00,231.88,232.23,231.82,232.16,7420.0,225.798,226.1388,225.7396,226.0707,7420.0
2024-02-09 13:35:00,232.16,232.36,232.12,232.34,12327.0,226.0707,226.2654,226.0317,226.2459,12327.0
2024-02-09 13:40:00,232.33,232.48,232.21,232.3,14399.0,226.2362,226.3823,226.1194,226.207,14399.0
2024-02-09 13:45:00,232.22,232.51,232.22,232.47,8905.0,226.1291,226.4115,226.1291,226.3725,8905.0
2024-02-09 13:50:00,232.47,232.51,232.3,232.44,15580.0,226.3725,226.4115,226.207,226.3433,15580.0
2024-02-09 13:55:00,232.44,232.47,232.06,232.19,3994.0,226.3433,226.3725,225.9733,226.0999,3994.0
2024-02-09 14:00:00,232.13,232.37,232.12,232.36,6864.0,226.0415,226.2752,226.0317,226.2654,6864.0
2024-02-09 14:05:00,232.36,232.41,232.21,232.26,8220.0,226.2654,226.3141,226.1194,226.168,8220.0
2024-02-09 14:10:00,232.26,232.46,232.17,232.45,8011.0,226.168,226.3628,226.0804,226.3531,8011.0
2024-02-09 14:15:00,232.35,232.5,232.32,232.38,6905.0,226.2557,226.4018,226.2265,226.2849,6905.0
2024-02-09 14:20:00,232.39,232.61,232.38,232.59,7130.0,226.2946,226.5089,226.2849,226.4894,7130.0
2024-02-09 14:25:00,232.58,232.8,232.53,232.78,7446.0,226.4797,226.6939,226.431,226.6744,7446.0
2024-02-09 14:30:00,232.81,232.96,232.69,232.95,26875.0,226.7036,226.8497,226.5868,226.8399,26875.0
2024-02-09 14:35:00,232.93,233.05,232.84,232.87,25801.0,226.8205,226.9373,226.7328,226.762,25801.0
2024-02-09 14:40:00,232.9,233.29,232.9,233.06,17418.0,226.7913,227.171,226.7913,226.9471,17418.0
2024-02-09 14:45:00,233.06,233.39,232.97,233.0,11280.0,226.9471,227.2684,226.8594,226.8886,11280.0
2024-02-09 14:50:00,232.98,233.0,232.7,232.75,22215.0,226.8692,226.8886,226.5965,226.6452,22215.0
2024-02-09 14:55:00,232.72,232.79,232.53,232.76,16999.0,226.616,226.6841,226.431,226.6549,16999.0
2024-02-09 15:00:00,232.76,232.79,232.31,232.5,35431.0,226.6549,226.6841,226.2167,226.4018,35431.0
2024-02-09 15:05:00,232.45,232.53,232.3,232.46,10285.0,226.3531,226.431,226.207,226.3628,10285.0
2024-02-09 15:10:00,232.51,232.87,232.51,232.84,7942.0,226.4115,226.762,226.4115,226.7328,7942.0
2024-02-09 15:15:00,232.84,232.93,232.76,232.93,13293.0,226.7328,226.8205,226.6549,226.8205,13293.0
2024-02-09 15:20:00,232.86,232.89,232.54,232.76,18037.0,226.7523,226.7815,226.4407,226.6549,18037.0
2024-02-09 15:25:00,232.74,232.9,232.62,232.9,33999.0,226.6355,226.7913,226.5186,226.7913,33999.0
2024-02-09 15:30:00,232.9,232.9,232.36,232.54,15669.0,226.7913,226.7913,226.2654,226.4407,15669.0
2024-02-09 15:35:00,232.62,233.19,232.6,233.17,19260.0,226.5186,227.0737,226.4991,227.0542,19260.0
2024-02-09 15:40:00,233.17,233.29,233.03,233.06,27886.0,227.0542,227.171,226.9179,226.9471,27886.0
2024-02-09 15:45:00,233.06,233.37,232.83,233.37,27835.0,226.9471,227.2489,226.7231,227.2489,27835.0
2024-02-09 15:50:00,233.25,233.65,232.96,232.99,84899.0,227.1321,227.5216,226.8497,226.8789,84899.0
2024-02-09 15:55:00,233.06,233.66,233.06,233.65,140904.0,226.9471,227.5313,226.9471,227.5216,140904.0
2024-02-12 09:30:00,233.99,235.72,233.1,234.68,53176.0,227.8527,229.5373,226.986,228.5246,53176.0
2024-02-12 09:35:00,234.59,235.4,234.59,235.26,11563.0,228.4369,229.2257,228.4369,229.0894,11563.0
2024-02-12 09:40:00,235.25,236.52,234.81,235.96,24235.0,229.0796,230.3163,228.6512,229.771,24235.0
2024-02-12 09:45:00,236.25,237.0,236.01,236.47,43822.0,230.0534,230.7837,229.8197,230.2676,43822.0
2024-02-12 09:50:00,236.47,237.72,236.47,237.18,9681.0,230.2676,231.4848,230.2676,230.959,9681.0
2024-02-12 09:55:00,237.27,238.15,237.26,238.08,32722.0,231.0466,231.9036,231.0369,231.8354,32722.0
2024-02-12 10:00:00,238.08,238.5,237.77,238.37,41680.0,231.8354,232.2444,231.5335,232.1178,41680.0
2024-02-12 10:05:00,238.45,238.61,237.91,238.34,27089.0,232.1957,232.3515,231.6699,232.0886,27089.0
2024-02-12 10:10:00,238.34,238.69,238.33,238.66,17891.0,232.0886,232.4294,232.0788,232.4002,17891.0
2024-02-12 10:15:00,238.57,239.24,238.23,239.18,29951.0,232.3125,232.965,231.9815,232.9065,29951.0
2024-02-12 10:20:00,239.27,239.39,238.78,239.15,21043.0,232.9942,233.111,232.517,232.8773,21043.0
2024-02-12 10:25:00,239.15,239.6,239.15,239.46,20715.0,232.8773,233.3155,232.8773,233.1792,20715.0
2024-02-12 10:30:00,239.31,239.76,238.92,239.56,23270.0,233.0331,233.4713,232.6534,233.2766,23270.0
2024-02-12 10:35:00,239.56,240.18,239.51,240.17,30238.0,233.2766,233.8803,233.2279,233.8706,30238.0
2024-02-12 10:40:00,240.18,240.74,240.04,240.74,23700.0,233.8803,234.4256,233.744,234.4256,23700.0
2024-02-12 10:45:00,240.76,241.26,240.76,241.01,11828.0,234.4451,234.932,234.4451,234.6885,11828.0
2024-02-12 10:50:00,241.0,241.07,240.67,240.84,12305.0,234.6788,234.747,234.3575,234.523,12305.0
2024-02-12 10:55:00,240.85,241.11,240.39,240.59,14982.0,234.5327,234.7859,234.0848,234.2796,14982.0
2024-02-12 11:00:00,240.61,240.83,240.5,240.59,14718.0,234.299,234.5133,234.1919,234.2796,14718.0
2024-02-12 11:05:00,240.58,240.66,240.33,240.63,7881.0,234.2698,234.3477,234.0264,234.3185,7881.0
2024-02-12 11:10:00,240.58,240.58,239.79,240.18,9754.0,234.2698,234.2698,233.5005,233.8803,9754.0
2024-02-12 11:15:00,240.11,240.4,239.98,240.14,8826.0,233.8121,234.0945,233.6856,233.8414,8826.0
2024-02-12 11:20:00,240.11,240.26,239.94,240.25,7978.0,233.8121,233.9582,233.6466,233.9485,7978.0
2024-02-12 11:25:00,240.2,240.61,240.12,240.24,13641.0,233.8998,234.299,233.8219,233.9387,13641.0
2024-02-12 11:30:00,240.27,240.52,239.9,240.51,9873.0,233.968,234.2114,233.6077,234.2017,9873.0
2024-02-12 11:35:00,240.53,240.53,240.12,240.12,12590.0,234.2211,234.2211,233.8219,233.8219,12590.0
2024-02-12 11:40:00,240.12,240.18,239.08,239.16,10522.0,233.8219,233.8803,232.8092,232.8871,10522.0
2024-02-12 11:45:00,239.16,239.61,238.94,239.08,15065.0,232.8871,233.3253,232.6728,232.8092,15065.0
2024-02-12 11:50:00,239.13,239.83,239.02,239.63,4728.0,232.8579,233.5395,232.7507,233.3447,4728.0
2024-02-12 11:55:00,239.71,239.93,239.28,239.37,8951.0,233.4226,233.6369,233.0039,233.0916,8951.0
2024-02-12 12:00:00,239.26,239.42,239.03,239.22,16685.0,232.9844,233.1402,232.7605,232.9455,16685.0
2024-02-12 12:05:00,239.31,239.79,239.31,239.56,6165.0,233.0331,233.5005,233.0331,233.2766,6165.0
2024-02-12 12:10:00,239.54,239.94,239.54,239.8,6766.0,233.2571,233.6466,233.2571,233.5103,6766.0
2024-02-12 12:15:00,239.81,239.87,239.28,239.39,7460.0,233.52,233.5784,233.0039,233.111,7460.0
2024-02-12 12:20:00,239.49,239.65,239.21,239.51,9568.0,233.2084,233.3642,232.9358,233.2279,9568.0
2024-02-12 12:25:00,239.51,239.61,239.42,239.44,11027.0,233.2279,233.3253,233.1402,233.1597,11027.0
2024-02-12 12:30:00,239.49,239.49,239.24,239.4,5542.0,233.2084,233.2084,232.965,233.1208,5542.0
2024-02-12 12:35:00,239.46,239.46,239.21,239.32,5318.0,233.1792,233.1792,232.9358,233.0429,5318.0
2024-02-12 12:40:00,239.35,239.48,239.12,239.26,9070.0,233.0721,233.1987,232.8481,232.9844,9070.0
2024-02-12 12:45:00,239.21,239.45,239.2,239.34,5191.0,232.9358,233.1695,232.926,233.0623,5191.0
2024-02-12 12:50:00,239.34,239.62,239.34,239.49,8392.0,233.0623,233.335,233.0623,233.2084,8392.0
2024-02-12 12:55:00,239.51,239.93,239.5,239.9,7843.0,233.2279,233.6369,233.2181,233.6077,7843.0
2024-02-12 13:00:00,239.9,239.97,239.6,239.83,10775.0,233.6077,233.6758,233.3155,233.5395,10775.0
2024-02-12 13:05:00,239.82,240.13,239.68,240.13,22213.0,233.5298,233.8316,233.3934,233.8316,22213.0
2024-02-12 13:10:00,240.13,240.5,240.09,240.42,4439.0,233.8316,234.1919,233.7927,234.114,4439.0
2024-02-12 13:15:00,240.47,240.67,240.32,240.46,10962.0,234.1627,234.3575,234.0166,234.153,10962.0
2024-02-12 13:20:00,240.4,240.4,239.7,239.92,19827.0,234.0945,234.0945,233.4129,233.6271,19827.0
2024-02-12 13:25:00,239.91,239.91,239.37,239.55,27175.0,233.6174,233.6174,233.0916,233.2668,27175.0
2024-02-12 13:30:00,239.44,239.46,239.06,239.13,19127.0,233.1597,233.1792,232.7897,232.8579,19127.0
2024-02-12 13:35:00,239.14,239.14,237.61,237.93,14195.0,232.8676,232.8676,231.3777,231.6893,14195.0
2024-02-12 13:40:00,237.78,237.94,237.28,237.69,6858.0,231.5433,231.6991,231.0564,231.4556,6858.0
2024-02-12 13:45:00,237.63,238.01,237.59,237.61,6492.0,231.3972,231.7672,231.3582,231.3777,6492.0
2024-02-12 13:50:00,237.61,237.83,237.5,237.6,2595.0,231.3777,231.592,231.2706,231.368,2595.0
2024-02-12 13:55:00,237.72,238.11,237.6,238.09,4304.0,231.4848,231.8646,231.368,231.8451,4304.0
2024-02-12 14:00:00,238.0,238.02,237.17,237.21,10158.0,231.7575,231.777,230.9493,230.9882,10158.0
2024-02-12 14:05:00,237.31,237.64,236.91,237.49,6102.0,231.0856,231.4069,230.6961,231.2609,6102.0
2024-02-12 14:10:00,237.59,237.6,237.09,237.12,5557.0,231.3582,231.368,230.8714,230.9006,5557.0
2024-02-12 14:15:00,237.06,237.06,235.87,236.08,20098.0,230.8421,230.8421,229.6834,229.8879,20098.0
2024-02-12 14:20:00,235.95,236.63,235.75,236.43,15933.0,229.7613,230.4234,229.5665,230.2287,15933.0
2024-02-12 14:25:00,236.56,236.72,236.23,236.44,6024.0,230.3553,230.5111,230.0339,230.2384,6024.0
2024-02-12 14:30:00,236.33,236.47,236.13,236.32,10498.0,230.1313,230.2676,229.9365,230.1216,10498.0
2024-02-12 14:35:00,236.43,236.79,236.23,236.77,5027.0,230.2287,230.5792,230.0339,230.5598,5027.0
2024-02-12 14:40:00,236.8,237.38,236.66,237.2,19858.0,230.589,231.1538,230.4526,230.9785,19858.0
2024-02-12 14:45:00,236.98,237.34,236.88,237.17,7556.0,230.7642,231.1148,230.6669,230.9493,7556.0
2024-02-12 14:50:00,237.19,237.3,236.9,237.22,12161.0,230.9687,231.0759,230.6863,230.998,12161.0
2024-02-12 14:55:00,237.28,237.43,237.01,237.04,7372.0,231.0564,231.2024,230.7935,230.8227,7372.0
2024-02-12 15:00:00,237.05,237.38,237.05,237.2,6852.0,230.8324,231.1538,230.8324,230.9785,6852.0
2024-02-12 15:05:00,237.16,237.57,237.13,237.53,6143.0,230.9395,231.3388,230.9103,231.2998,6143.0
2024-02-12 15:10:00,237.48,237.57,237.14,237.15,3981.0,231.2511,231.3388,230.92,230.9298,3981.0
2024-02-12 15:15:00,237.08,237.2,237.02,237.07,6899.0,230.8616,230.9785,230.8032,230.8519,6899.0
2024-02-12 15:20:00,237.08,237.08,236.66,236.66,10409.0,230.8616,230.8616,230.4526,230.4526,10409.0
2024-02-12 15:25:00,236.63,236.83,236.55,236.64,5566.0,230.4234,230.6182,230.3455,230.4332,5566.0
2024-02-12 15:30:00,236.69,236.7,236.39,236.55,13422.0,230.4819,230.4916,230.1897,230.3455,13422.0
2024-02-12 15:35:00,236.48,236.73,236.48,236.56,9132.0,230.2774,230.5208,230.2774,230.3553,9132.0
2024-02-12 15:40:00,236.62,236.7,236.51,236.58,11838.0,230.4137,230.4916,230.3066,230.3747,11838.0
2024-02-12 15:45:00,236.57,236.76,236.31,236.34,30300.0,230.365,230.55,230.1118,230.141,30300.0
2024-02-12 15:50:00,236.39,236.54,236.15,236.32,55718.0,230.1897,230.3358,229.956,230.1216,55718.0
2024-02-12 15:55:00,236.28,236.87,236.28,236.62,145260.0,230.0826,230.6571,230.0826,230.4137,145260.0
2024-02-13 09:30:00,229.72,231.42,228.1,231.3,38490.0,223.6947,225.3501,222.1172,225.2332,38490.0
2024-02-13 09:35:00,231.49,232.99,231.49,232.78,17741.0,225.4182,226.8789,225.4182,226.6744,17741.0
2024-02-13 09:40:00,232.51,232.58,231.14,231.96,29990.0,226.4115,226.4797,225.0774,225.8759,29990.0
2024-02-13 09:45:00,231.76,231.84,230.65,231.31,19096.0,225.6812,225.7591,224.6003,225.243,19096.0
2024-02-13 09:50:00,231.31,231.87,230.63,231.87,24989.0,225.243,225.7883,224.5808,225.7883,24989.0
2024-02-13 09:55:00,231.53,231.77,230.9,231.13,21695.0,225.4572,225.6909,224.8437,225.0677,21695.0
2024-02-13 10:00:00,231.04,231.54,230.82,231.18,19740.0,224.98,225.4669,224.7658,225.1164,19740.0
2024-02-13 10:05:00,231.05,231.35,230.68,230.75,15174.0,224.9898,225.2819,224.6295,224.6977,15174.0
2024-02-13 10:10:00,230.75,231.26,230.35,230.38,16277.0,224.6977,225.1943,224.3081,224.3374,16277.0
2024-02-13 10:15:00,230.44,230.78,230.17,230.78,10794.0,224.3958,224.7269,224.1329,224.7269,10794.0
2024-02-13 10:20:00,230.81,231.9,230.81,231.78,11761.0,224.7561,225.8175,224.7561,225.7006,11761.0
2024-02-13 10:25:00,231.95,232.41,231.95,232.38,7689.0,225.8662,226.3141,225.8662,226.2849,7689.0
2024-02-13 10:30:00,232.46,232.84,232.12,232.27,15627.0,226.3628,226.7328,226.0317,226.1778,15627.0
2024-02-13 10:35:00,232.38,233.0,231.91,232.97,10139.0,226.2849,226.8886,225.8272,226.8594,10139.0
2024-02-13 10:40:00,232.91,233.6,232.59,233.07,18187.0,226.801,227.4729,226.4894,226.9568,18187.0
2024-02-13 10:45:00,232.91,233.53,232.85,233.25,36190.0,226.801,227.4047,226.7426,227.1321,36190.0
2024-02-13 10:50:00,233.32,233.51,233.09,233.25,11115.0,227.2002,227.3853,226.9763,227.1321,11115.0
2024-02-13 10:55:00,233.28,233.33,232.26,232.44,13309.0,227.1613,227.21,226.168,226.3433,13309.0
2024-02-13 11:00:00,232.32,232.87,232.31,232.84,10983.0,226.2265,226.762,226.2167,226.7328,10983.0
2024-02-13 11:05:00,232.96,233.89,232.83,233.81,7151.0,226.8497,227.7553,226.7231,227.6774,7151.0
2024-02-13 11:10:00,233.73,233.86,233.43,233.58,17432.0,227.5995,227.7261,227.3074,227.4534,17432.0
2024-02-13 11:15:00,233.61,233.86,233.3,233.37,9656.0,227.4826,227.7261,227.1808,227.2489,9656.0
2024-02-13 11:20:00,233.56,234.05,233.55,233.9,9049.0,227.4339,227.9111,227.4242,227.765,9049.0
2024-02-13 11:25:00,233.96,234.09,233.25,233.39,6866.0,227.8235,227.95,227.1321,227.2684,6866.0
2024-02-13 11:30:00,233.4,233.53,233.11,233.26,8629.0,227.2781,227.4047,226.9958,227.1418,8629.0
2024-02-13 11:35:00,233.25,233.74,233.21,233.62,6463.0,227.1321,227.6092,227.0931,227.4924,6463.0
2024-02-13 11:40:00,233.71,233.89,233.4,233.86,6505.0,227.58,227.7553,227.2781,227.7261,6505.0
2024-02-13 11:45:00,233.88,234.17,233.79,234.03,6365.0,227.7456,228.0279,227.6579,227.8916,6365.0
2024-02-13 11:50:00,234.04,234.23,233.48,233.68,25216.0,227.9014,228.0864,227.356,227.5508,25216.0
2024-02-13 11:55:00,233.68,233.77,233.27,233.63,9210.0,227.5508,227.6384,227.1516,227.5021,9210.0
2024-02-13 12:00:00,233.58,233.7,233.19,233.27,4146.0,227.4534,227.5703,227.0737,227.1516,4146.0
2024-02-13 12:05:00,233.27,233.39,232.95,233.36,12440.0,227.1516,227.2684,226.8399,227.2392,12440.0
2024-02-13 12:10:00,233.27,233.35,232.84,233.35,11557.0,227.1516,227.2295,226.7328,227.2295,11557.0
2024-02-13 12:15:00,233.25,233.39,233.02,233.19,7481.0,227.1321,227.2684,226.9081,227.0737,7481.0
2024-02-13 12:20:00,233.15,233.2,232.95,232.95,8845.0,227.0347,227.0834,226.8399,226.8399,8845.0
2024-02-13 12:25:00,233.01,233.01,232.41,232.41,5948.0,226.8984,226.8984,226.3141,226.3141,5948.0
2024-02-13 12:30:00,232.43,233.04,232.32,232.91,16060.0,226.3336,226.9276,226.2265,226.801,16060.0
2024-02-13 12:35:00,232.9,233.04,232.77,233.04,8062.0,226.7913,226.9276,226.6647,226.9276,8062.0
2024-02-13 12:40:00,233.07,233.07,232.64,232.79,9600.0,226.9568,226.9568,226.5381,226.6841,9600.0
2024-02-13 12:45:00,232.81,232.82,232.37,232.48,12714.0,226.7036,226.7134,226.2752,226.3823,12714.0
2024-02-13 12:50:00,232.37,232.67,232.0,232.0,11293.0,226.2752,226.5673,225.9149,225.9149,11293.0
2024-02-13 12:55:00,231.88,231.98,231.64,231.86,8210.0,225.798,225.8954,225.5643,225.7785,8210.0
2024-02-13 13:00:00,231.96,231.98,231.77,231.89,6896.0,225.8759,225.8954,225.6909,225.8078,6896.0
2024-02-13 13:05:00,231.9,232.03,231.66,231.97,7541.0,225.8175,225.9441,225.5838,225.8857,7541.0
2024-02-13 13:10:00,231.99,232.05,231.66,232.03,7699.0,225.9051,225.9636,225.5838,225.9441,7699.0
2024-02-13 13:15:00,231.93,232.21,231.89,232.11,6199.0,225.8467,226.1194,225.8078,226.022,6199.0
2024-02-13 13:20:00,232.11,232.16,231.9,232.15,9482.0,226.022,226.0707,225.8175,226.0609,9482.0
2024-02-13 13:25:00,232.13,232.13,231.72,231.72,4102.0,226.0415,226.0415,225.6422,225.6422,4102.0
2024-02-13 13:30:00,231.77,231.86,231.54,231.61,6216.0,225.6909,225.7785,225.4669,225.5351,6216.0
2024-02-13 13:35:00,231.51,231.66,231.44,231.64,6654.0,225.4377,225.5838,225.3696,225.5643,6654.0
2024-02-13 13:40:00,231.67,231.67,231.44,231.64,6531.0,225.5935,225.5935,225.3696,225.5643,6531.0
2024-02-13 13:45:00,231.62,231.65,231.05,231.06,4185.0,225.5448,225.574,224.9898,224.9995,4185.0
2024-02-13 13:50:00,231.17,231.23,230.96,230.96,5204.0,225.1066,225.1651,224.9021,224.9021,5204.0
2024-02-13 13:55:00,231.01,231.2,230.85,231.19,12936.0,224.9508,225.1358,224.795,225.1261,12936.0
2024-02-13 14:00:00,231.13,231.13,230.29,230.31,26712.0,225.0677,225.0677,224.2497,224.2692,26712.0
2024-02-13 14:05:00,230.25,230.25,229.98,230.08,9051.0,224.2108,224.2108,223.9478,224.0452,9051.0
2024-02-13 14:10:00,230.12,230.12,229.63,229.64,8734.0,224.0842,224.0842,223.607,223.6168,8734.0
2024-02-13 14:15:00,229.64,229.81,229.37,229.81,6023.0,223.6168,223.7823,223.3538,223.7823,6023.0
2024-02-13 14:20:00,229.8,229.96,229.76,229.82,3600.0,223.7726,223.9284,223.7336,223.792,3600.0
2024-02-13 14:25:00,229.91,229.92,229.37,229.92,6653.0,223.8797,223.8894,223.3538,223.8894,6653.0
2024-02-13 14:30:00,229.82,230.48,229.82,230.48,5308.0,223.792,224.4347,223.792,224.4347,5308.0
2024-02-13 14:35:00,230.45,230.53,230.17,230.38,10692.0,224.4055,224.4834,224.1329,224.3374,10692.0
2024-02-13 14:40:00,230.42,230.45,229.96,229.97,7987.0,224.3763,224.4055,223.9284,223.9381,7987.0
2024-02-13 14:45:00,229.95,230.08,229.53,229.53,6412.0,223.9186,224.0452,223.5097,223.5097,6412.0
2024-02-13 14:50:00,229.58,229.65,229.09,229.21,12643.0,223.5583,223.6265,223.0812,223.198,12643.0
2024-02-13 14:55:00,229.2,229.39,229.05,229.19,11871.0,223.1883,223.3733,223.0422,223.1786,11871.0
2024-02-13 15:00:00,229.36,229.57,228.79,228.81,16939.0,223.3441,223.5486,222.7891,222.8085,16939.0
2024-02-13 15:05:00,228.82,229.16,228.79,228.85,13736.0,222.8183,223.1494,222.7891,222.8475,13736.0
2024-02-13 15:10:00,228.86,229.19,228.81,229.19,17711.0,222.8572,223.1786,222.8085,223.1786,17711.0
2024-02-13 15:15:00,229.2,229.62,229.1,229.2,13300.0,223.1883,223.5973,223.0909,223.1883,13300.0
2024-02-13 15:20:00,229.19,229.25,228.65,228.7,26510.0,223.1786,223.237,222.6527,222.7014,26510.0
2024-02-13 15:25:00,228.77,229.39,228.75,229.36,12741.0,222.7696,223.3733,222.7501,223.3441,12741.0
2024-02-13 15:30:00,229.3,229.85,229.3,229.85,24174.0,223.2857,223.8213,223.2857,223.8213,24174.0
2024-02-13 15:35:00,229.75,230.11,229.74,229.98,42546.0,223.7239,224.0744,223.7141,223.9478,42546.0
2024-02-13 15:40:00,229.98,230.95,229.9,230.91,42857.0,223.9478,224.8924,223.8699,224.8535,42857.0
2024-02-13 15:45:00,230.91,231.27,230.84,231.18,26957.0,224.8535,225.204,224.7853,225.1164,26957.0
2024-02-13 15:50:00,231.18,231.71,230.29,231.71,94065.0,225.1164,225.6325,224.2497,225.6325,94065.0
2024-02-13 15:55:00,231.71,232.65,231.62,232.16,161171.0,225.6325,226.5478,225.5448,226.0707,161171.0
2024-02-14 09:30:00,233.96,235.34,233.49,234.2,21273.0,227.8235,229.1673,227.3658,228.0572,21273.0
2024-02-14 09:35:00,233.96,234.69,233.94,233.97,9701.0,227.8235,228.5343,227.804,227.8332,9701.0
2024-02-14 09:40:00,233.83,234.26,233.41,234.0,8384.0,227.6969,228.1156,227.2879,227.8624,8384.0
2024-02-14 09:45:00,234.0,234.34,233.41,234.33,7154.0,227.8624,228.1935,227.2879,228.1838,7154.0
2024-02-14 09:50:00,234.36,234.41,233.97,233.97,3608.0,228.213,228.2617,227.8332,227.8332,3608.0
2024-02-14 09:55:00,234.27,235.06,234.15,234.91,7256.0,228.1253,228.8946,228.0085,228.7485,7256.0
2024-02-14 10:00:00,234.93,235.12,234.39,234.58,18233.0,228.768,228.953,228.2422,228.4272,18233.0
2024-02-14 10:05:00,234.6,235.1,234.35,234.75,10350.0,228.4467,228.9336,228.2032,228.5927,10350.0
2024-02-14 10:10:00,234.9,234.97,234.58,234.75,6000.0,228.7388,228.807,228.4272,228.5927,6000.0
2024-02-14 10:15:00,234.72,235.07,234.32,235.07,5402.0,228.5635,228.9043,228.174,228.9043,5402.0
2024-02-14 10:20:00,235.05,235.17,234.9,235.11,4392.0,228.8849,229.0017,228.7388,228.9433,4392.0
2024-02-14 10:25:00,235.01,235.46,234.69,234.97,8909.0,228.8459,229.2841,228.5343,228.807,8909.0
2024-02-14 10:30:00,234.99,234.99,234.37,234.49,4827.0,228.8264,228.8264,228.2227,228.3396,4827.0
2024-02-14 10:35:00,234.37,234.45,233.83,234.15,5743.0,228.2227,228.3006,227.6969,228.0085,5743.0
2024-02-14 10:40:00,234.0,234.42,233.78,234.19,12072.0,227.8624,228.2714,227.6482,228.0474,12072.0
2024-02-14 10:45:00,234.16,234.57,234.07,234.44,5865.0,228.0182,228.4175,227.9306,228.2909,5865.0
2024-02-14 10:50:00,234.48,234.48,233.91,234.21,7640.0,228.3298,228.3298,227.7748,228.0669,7640.0
2024-02-14 10:55:00,234.15,234.19,233.37,233.44,6300.0,228.0085,228.0474,227.2489,227.3171,6300.0
2024-02-14 11:00:00,233.29,233.58,232.91,233.38,12791.0,227.171,227.4534,226.801,227.2587,12791.0
2024-02-14 11:05:00,233.34,233.69,233.34,233.47,2489.0,227.2197,227.5605,227.2197,227.3463,2489.0
2024-02-14 11:10:00,233.28,233.55,233.16,233.16,2201.0,227.1613,227.4242,227.0444,227.0444,2201.0
2024-02-14 11:15:00,233.07,233.16,232.5,232.94,4476.0,226.9568,227.0444,226.4018,226.8302,4476.0
2024-02-14 11:20:00,232.8,233.83,232.73,233.59,4962.0,226.6939,227.6969,226.6257,227.4632,4962.0
2024-02-14 11:25:00,233.62,233.93,233.41,233.42,3841.0,227.4924,227.7942,227.2879,227.2976,3841.0
2024-02-14 11:30:00,233.52,233.81,233.41,233.74,5314.0,227.395,227.6774,227.2879,227.6092,5314.0
2024-02-14 11:35:00,233.69,233.77,233.5,233.63,2700.0,227.5605,227.6384,227.3755,227.5021,2700.0
2024-02-14 11:40:00,233.68,233.8,233.04,233.14,2409.0,227.5508,227.6677,226.9276,227.025,2409.0
2024-02-14 11:45:00,232.92,233.44,232.88,233.19,5181.0,226.8107,227.3171,226.7718,227.0737,5181.0
2024-02-14 11:50:00,233.27,233.69,233.27,233.59,3867.0,227.1516,227.5605,227.1516,227.4632,3867.0
2024-02-14 11:55:00,233.53,233.53,233.12,233.19,2945.0,227.4047,227.4047,227.0055,227.0737,2945.0
2024-02-14 12:00:00,233.06,233.09,232.52,232.66,6121.0,226.9471,226.9763,226.4212,226.5576,6121.0
2024-02-14 12:05:00,232.59,232.79,232.43,232.79,5558.0,226.4894,226.6841,226.3336,226.6841,5558.0
2024-02-14 12:10:00,232.96,233.16,232.89,233.16,1313.0,226.8497,227.0444,226.7815,227.0444,1313.0
2024-02-14 12:15:00,233.44,233.44,233.17,233.26,1139.0,227.3171,227.3171,227.0542,227.1418,1139.0
2024-02-14 12:20:00,233.68,233.68,233.4,233.55,1100.0,227.5508,227.5508,227.2781,227.4242,1100.0
2024-02-14 12:25:00,233.68,233.79,233.56,233.79,2656.0,227.5508,227.6579,227.4339,227.6579,2656.0
2024-02-14 12:30:00,233.84,234.08,233.81,234.04,1948.0,227.7066,227.9403,227.6774,227.9014,1948.0
2024-02-14 12:35:00,233.93,233.97,233.63,233.86,2500.0,227.7942,227.8332,227.5021,227.7261,2500.0
2024-02-14 12:40:00,233.91,234.18,233.86,234.09,1093.0,227.7748,228.0377,227.7261,227.95,1093.0
2024-02-14 12:45:00,234.09,234.17,233.9,234.08,3145.0,227.95,228.0279,227.765,227.9403,3145.0
2024-02-14 12:50:00,234.05,234.07,233.87,234.05,1702.0,227.9111,227.9306,227.7358,227.9111,1702.0
2024-02-14 12:55:00,234.22,234.22,234.03,234.03,2241.0,228.0766,228.0766,227.8916,227.8916,2241.0
2024-02-14 13:00:00,234.04,234.17,233.76,234.17,3261.0,227.9014,228.0279,227.6287,228.0279,3261.0
2024-02-14 13:05:00,234.08,234.47,234.08,234.28,12290.0,227.9403,228.3201,227.9403,228.1351,12290.0
2024-02-14 13:10:00,234.25,234.32,233.8,233.98,6150.0,228.1059,228.174,227.6677,227.8429,6150.0
2024-02-14 13:15:00,234.12,234.36,234.05,234.05,3300.0,227.9793,228.213,227.9111,227.9111,3300.0
2024-02-14 13:20:00,234.21,234.27,233.98,234.07,2165.0,228.0669,228.1253,227.8429,227.9306,2165.0
2024-02-14 13:25:00,234.08,234.09,233.98,233.98,800.0,227.9403,227.95,227.8429,227.8429,800.0
2024-02-14 13:30:00,234.0,234.47,234.0,234.47,3480.0,227.8624,228.3201,227.8624,228.3201,3480.0
2024-02-14 13:35:00,234.65,234.9,234.51,234.83,2120.0,228.4954,228.7388,228.359,228.6706,2120.0
2024-02-14 13:40:00,235.0,235.0,234.49,234.52,3365.0,228.8362,228.8362,228.3396,228.3688,3365.0
2024-02-14 13:45:00,234.39,234.6,234.29,234.6,3567.0,228.2422,228.4467,228.1448,228.4467,3567.0
2024-02-14 13:50:00,234.7,234.74,234.36,234.43,2639.0,228.544,228.583,228.213,228.2811,2639.0
2024-02-14 13:55:00,234.32,234.37,233.93,234.27,2700.0,228.174,228.2227,227.7942,228.1253,2700.0
2024-02-14 14:00:00,234.27,234.27,233.6,233.6,3044.0,228.1253,228.1253,227.4729,227.4729,3044.0
2024-02-14 14:05:00,233.41,233.57,233.09,233.47,3431.0,227.2879,227.4437,226.9763,227.3463,3431.0
2024-02-14 14:10:00,233.32,233.56,233.32,233.56,1219.0,227.2002,227.4339,227.2002,227.4339,1219.0
2024-02-14 14:15:00,233.61,233.69,233.39,233.39,2273.0,227.4826,227.5605,227.2684,227.2684,2273.0
2024-02-14 14:20:00,233.42,233.82,233.42,233.74,2260.0,227.2976,227.6871,227.2976,227.6092,2260.0
2024-02-14 14:25:00,233.86,234.12,233.86,234.05,3438.0,227.7261,227.9793,227.7261,227.9111,3438.0
2024-02-14 14:30:00,234.18,234.21,233.95,234.21,4220.0,228.0377,228.0669,227.8137,228.0669,4220.0
2024-02-14 14:35:00,234.24,235.0,234.13,234.83,24801.0,228.0961,228.8362,227.989,228.6706,24801.0
2024-02-14 14:40:00,234.73,234.93,234.65,234.73,9870.0,228.5733,228.768,228.4954,228.5733,9870.0
2024-02-14 14:45:00,234.62,234.88,234.4,234.84,12002.0,228.4661,228.7193,228.2519,228.6804,12002.0
2024-02-14 14:50:00,234.84,234.84,234.35,234.35,4350.0,228.6804,228.6804,228.2032,228.2032,4350.0
2024-02-14 14:55:00,234.28,234.58,234.14,234.58,3018.0,228.1351,228.4272,227.9987,228.4272,3018.0
2024-02-14 15:00:00,234.61,234.71,234.11,234.59,14562.0,228.4564,228.5538,227.9695,228.4369,14562.0
2024-02-14 15:05:00,234.66,234.91,234.55,234.8,5613.0,228.5051,228.7485,228.398,228.6414,5613.0
2024-02-14 15:10:00,234.77,234.9,234.56,234.71,4806.0,228.6122,228.7388,228.4077,228.5538,4806.0
2024-02-14 15:15:00,234.8,234.8,234.52,234.52,9206.0,228.6414,228.6414,228.3688,228.3688,9206.0
2024-02-14 15:20:00,234.53,234.67,234.41,234.43,7711.0,228.3785,228.5148,228.2617,228.2811,7711.0
2024-02-14 15:25:00,234.37,234.64,234.37,234.49,7311.0,228.2227,228.4856,228.2227,228.3396,7311.0
2024-02-14 15:30:00,234.61,234.64,234.1,234.24,10945.0,228.4564,228.4856,227.9598,228.0961,10945.0
2024-02-14 15:35:00,234.26,234.39,234.15,234.3,6764.0,228.1156,228.2422,228.0085,228.1545,6764.0
2024-02-14 15:40:00,234.29,234.52,234.2,234.51,9544.0,228.1448,228.3688,228.0572,228.359,9544.0
2024-02-14 15:45:00,234.46,234.5,234.14,234.15,11396.0,228.3103,228.3493,227.9987,228.0085,11396.0
2024-02-14 15:50:00,234.09,234.29,233.66,233.66,45201.0,227.95,228.1448,227.5313,227.5313,45201.0
2024-02-14 15:55:00,233.65,234.1,233.64,234.09,114188.0,227.5216,227.9598,227.5119,227.95,114188.0
2024-02-15 09:30:00,235.42,237.52,234.79,237.11,40977.0,229.2452,231.2901,228.6317,230.8908,40977.0
2024-02-15 09:35:00,236.87,237.48,236.51,237.17,8778.0,230.6571,231.2511,230.3066,230.9493,8778.0
2024-02-15 09:40:00,236.94,238.13,236.8,237.56,7319.0,230.7253,231.8841,230.589,231.329,7319.0
2024-02-15 09:45:00,237.68,237.94,237.25,237.25,5556.0,231.4459,231.6991,231.0272,231.0272,5556.0
2024-02-15 09:50:00,237.19,237.98,237.19,237.51,15269.0,230.9687,231.738,230.9687,231.2803,15269.0
2024-02-15 09:55:00,237.44,237.87,236.85,237.07,19621.0,231.2122,231.6309,230.6377,230.8519,19621.0
2024-02-15 10:00:00,237.18,237.27,236.12,236.15,12913.0,230.959,231.0466,229.9268,229.956,12913.0
2024-02-15 10:05:00,236.13,237.5,236.13,237.3,4459.0,229.9365,231.2706,229.9365,231.0759,4459.0
2024-02-15 10:10:00,237.48,238.0,237.24,237.88,11625.0,231.2511,231.7575,231.0174,231.6406,11625.0
2024-02-15 10:15:00,237.85,237.85,236.78,237.02,9678.0,231.6114,231.6114,230.5695,230.8032,9678.0
2024-02-15 10:20:00,236.95,236.95,236.25,236.89,11962.0,230.735,230.735,230.0534,230.6766,11962.0
2024-02-15 10:25:00,237.03,237.17,235.86,235.9,14371.0,230.8129,230.9493,229.6736,229.7126,14371.0
2024-02-15 10:30:00,236.1,236.54,235.99,236.18,6194.0,229.9073,230.3358,229.8002,229.9852,6194.0
2024-02-15 10:35:00,236.1,236.47,236.08,236.47,5086.0,229.9073,230.2676,229.8879,230.2676,5086.0
2024-02-15 10:40:00,236.38,236.48,235.83,235.83,5800.0,230.18,230.2774,229.6444,229.6444,5800.0
2024-02-15 10:45:00,235.81,235.99,235.57,235.57,4429.0,229.6249,229.8002,229.3912,229.3912,4429.0
2024-02-15 10:50:00,235.64,235.89,235.39,235.53,7663.0,229.4594,229.7028,229.2159,229.3523,7663.0
2024-02-15 10:55:00,235.44,235.54,235.21,235.52,2882.0,229.2646,229.362,229.0407,229.3425,2882.0
2024-02-15 11:00:00,235.49,235.75,234.78,234.83,18325.0,229.3133,229.5665,228.6219,228.6706,18325.0
2024-02-15 11:05:00,234.84,235.12,234.55,234.83,20577.0,228.6804,228.953,228.398,228.6706,20577.0
2024-02-15 11:10:00,234.62,235.31,234.62,235.21,4993.0,228.4661,229.138,228.4661,229.0407,4993.0
2024-02-15 11:15:00,235.26,235.38,235.07,235.38,2456.0,229.0894,229.2062,228.9043,229.2062,2456.0
2024-02-15 11:20:00,235.26,235.85,235.25,235.84,9393.0,229.0894,229.6639,229.0796,229.6541,9393.0
2024-02-15 11:25:00,236.12,236.16,235.91,236.03,4131.0,229.9268,229.9658,229.7223,229.8392,4131.0
2024-02-15 11:30:00,236.01,236.27,235.91,236.11,4599.0,229.8197,230.0729,229.7223,229.9171,4599.0
2024-02-15 11:35:00,236.09,236.31,236.06,236.17,11860.0,229.8976,230.1118,229.8684,229.9755,11860.0
2024-02-15 11:40:00,236.4,236.6,236.23,236.26,7587.0,230.1995,230.3942,230.0339,230.0631,7587.0
2024-02-15 11:45:00,236.32,236.53,236.32,236.5,1935.0,230.1216,230.326,230.1216,230.2968,1935.0
2024-02-15 11:50:00,236.32,236.58,235.99,236.51,9091.0,230.1216,230.3747,229.8002,230.3066,9091.0
2024-02-15 11:55:00,236.36,236.4,236.02,236.19,2976.0,230.1605,230.1995,229.8294,229.995,2976.0
2024-02-15 12:00:00,236.3,236.38,236.07,236.21,5113.0,230.1021,230.18,229.8781,230.0144,5113.0
2024-02-15 12:05:00,236.25,236.38,236.18,236.33,2750.0,230.0534,230.18,229.9852,230.1313,2750.0
2024-02-15 12:10:00,236.33,236.76,236.24,236.52,5327.0,230.1313,230.55,230.0437,230.3163,5327.0
2024-02-15 12:15:00,236.56,236.65,236.45,236.65,4607.0,230.3553,230.4429,230.2481,230.4429,4607.0
2024-02-15 12:20:00,236.39,236.65,236.39,236.47,4164.0,230.1897,230.4429,230.1897,230.2676,4164.0
2024-02-15 12:25:00,236.46,236.56,236.41,236.42,2300.0,230.2579,230.3553,230.2092,230.2189,2300.0
2024-02-15 12:30:00,236.56,236.66,236.42,236.56,3134.0,230.3553,230.4526,230.2189,230.3553,3134.0
2024-02-15 12:35:00,236.56,236.62,236.25,236.31,4599.0,230.3553,230.4137,230.0534,230.1118,4599.0
2024-02-15 12:40:00,236.23,236.31,236.09,236.09,2785.0,230.0339,230.1118,229.8976,229.8976,2785.0
2024-02-15 12:45:00,236.3,236.35,235.63,235.73,8408.0,230.1021,230.1508,229.4497,229.547,8408.0
2024-02-15 12:50:00,235.82,235.97,235.8,235.93,2602.0,229.6347,229.7807,229.6152,229.7418,2602.0
2024-02-15 12:55:00,235.83,235.87,235.64,235.64,1845.0,229.6444,229.6834,229.4594,229.4594,1845.0
2024-02-15 13:00:00,235.64,235.64,235.48,235.58,900.0,229.4594,229.4594,229.3036,229.401,900.0
2024-02-15 13:05:00,235.58,236.07,235.58,236.06,6243.0,229.401,229.8781,229.401,229.8684,6243.0
2024-02-15 13:10:00,236.06,236.06,235.5,235.54,4029.0,229.8684,229.8684,229.3231,229.362,4029.0
2024-02-15 13:15:00,235.56,236.25,235.5,236.25,5341.0,229.3815,230.0534,229.3231,230.0534,5341.0
2024-02-15 13:20:00,236.24,236.44,236.11,236.26,1943.0,230.0437,230.2384,229.9171,230.0631,1943.0
2024-02-15 13:25:00,236.26,236.46,236.25,236.37,2691.0,230.0631,230.2579,230.0534,230.1702,2691.0
2024-02-15 13:30:00,236.5,236.6,236.29,236.37,2550.0,230.2968,230.3942,230.0923,230.1702,2550.0
2024-02-15 13:35:00,236.36,236.37,235.94,236.31,2333.0,230.1605,230.1702,229.7515,230.1118,2333.0
2024-02-15 13:40:00,236.39,236.39,235.96,235.96,1563.0,230.1897,230.1897,229.771,229.771,1563.0
2024-02-15 13:45:00,236.12,236.23,235.87,236.12,2368.0,229.9268,230.0339,229.6834,229.9268,2368.0
2024-02-15 13:50:00,236.17,236.27,236.02,236.08,3116.0,229.9755,230.0729,229.8294,229.8879,3116.0
2024-02-15 13:55:00,236.02,236.05,235.75,235.9,3145.0,229.8294,229.8586,229.5665,229.7126,3145.0
2024-02-15 14:00:00,235.84,236.06,235.79,236.06,2700.0,229.6541,229.8684,229.6055,229.8684,2700.0
2024-02-15 14:05:00,235.99,236.4,235.89,236.23,3100.0,229.8002,230.1995,229.7028,230.0339,3100.0
2024-02-15 14:10:00,236.26,236.27,235.71,235.74,2992.0,230.0631,230.0729,229.5276,229.5568,2992.0
2024-02-15 14:15:00,235.73,236.25,235.73,236.24,6112.0,229.547,230.0534,229.547,230.0437,6112.0
2024-02-15 14:20:00,236.24,236.52,236.14,236.42,4760.0,230.0437,230.3163,229.9463,230.2189,4760.0
2024-02-15 14:25:00,236.35,236.4,236.0,236.34,2893.0,230.1508,230.1995,229.81,230.141,2893.0
2024-02-15 14:30:00,236.27,236.29,236.19,236.21,35075.0,230.0729,230.0923,229.995,230.0144,35075.0
2024-02-15 14:35:00,236.2,236.33,235.96,235.97,8756.0,230.0047,230.1313,229.771,229.7807,8756.0
2024-02-15 14:40:00,235.96,235.96,235.61,235.85,5905.0,229.771,229.771,229.4302,229.6639,5905.0
2024-02-15 14:45:00,235.93,236.1,235.79,236.01,3605.0,229.7418,229.9073,229.6055,229.8197,3605.0
2024-02-15 14:50:00,235.91,236.07,235.86,235.94,9903.0,229.7223,229.8781,229.6736,229.7515,9903.0
2024-02-15 14:55:00,235.93,235.96,235.44,235.5,5537.0,229.7418,229.771,229.2646,229.3231,5537.0
2024-02-15 15:00:00,235.49,235.49,235.22,235.43,12807.0,229.3133,229.3133,229.0504,229.2549,12807.0
2024-02-15 15:05:00,235.42,235.42,234.75,234.78,6188.0,229.2452,229.2452,228.5927,228.6219,6188.0
2024-02-15 15:10:00,234.75,235.34,234.74,235.09,8234.0,228.5927,229.1673,228.583,228.9238,8234.0
2024-02-15 15:15:00,235.11,235.22,234.54,234.62,6686.0,228.9433,229.0504,228.3882,228.4661,6686.0
2024-02-15 15:20:00,234.62,234.79,234.31,234.32,11766.0,228.4661,228.6317,228.1643,228.174,11766.0
2024-02-15 15:25:00,234.35,234.88,234.35,234.76,21736.0,228.2032,228.7193,228.2032,228.6025,21736.0
2024-02-15 15:30:00,234.77,234.89,234.53,234.54,17087.0,228.6122,228.7291,228.3785,228.3882,17087.0
2024-02-15 15:35:00,234.52,234.52,234.12,234.12,20881.0,228.3688,228.3688,227.9793,227.9793,20881.0
2024-02-15 15:40:00,234.12,234.55,234.04,234.54,22903.0,227.9793,228.398,227.9014,228.3882,22903.0
2024-02-15 15:45:00,234.48,234.48,234.03,234.03,22896.0,228.3298,228.3298,227.8916,227.8916,22896.0
2024-02-15 15:50:00,234.14,235.01,234.14,234.82,65240.0,227.9987,228.8459,227.9987,228.6609,65240.0
2024-02-15 15:55:00,234.81,235.02,234.38,234.41,100123.0,228.6512,228.8557,228.2324,228.2617,100123.0
2024-02-16 09:30:00,234.54,236.22,234.22,235.97,56986.0,228.3882,230.0242,228.0766,229.7807,56986.0
2024-02-16 09:35:00,235.36,236.69,234.19,234.5,8152.0,229.1867,230.4819,228.0474,228.3493,8152.0
2024-02-16 09:40:00,234.75,235.0,234.19,234.33,4923.0,228.5927,228.8362,228.0474,228.1838,4923.0
2024-02-16 09:45:00,234.32,234.77,233.88,234.08,12825.0,228.174,228.6122,227.7456,227.9403,12825.0
2024-02-16 09:50:00,234.08,234.27,232.45,232.63,6053.0,227.9403,228.1253,226.3531,226.5283,6053.0
2024-02-16 09:55:00,232.09,232.74,231.75,232.5,8853.0,226.0025,226.6355,225.6714,226.4018,8853.0
2024-02-16 10:00:00,232.42,232.64,231.3,232.6,16548.0,226.3239,226.5381,225.2332,226.4991,16548.0
2024-02-16 10:05:00,232.35,233.39,232.35,233.39,5168.0,226.2557,227.2684,226.2557,227.2684,5168.0
2024-02-16 10:10:00,233.39,233.93,233.18,233.73,5376.0,227.2684,227.7942,227.0639,227.5995,5376.0
2024-02-16 10:15:00,233.87,234.16,233.76,234.02,9244.0,227.7358,228.0182,227.6287,227.8819,9244.0
2024-02-16 10:20:00,233.88,233.88,233.16,233.22,9224.0,227.7456,227.7456,227.0444,227.1029,9224.0
2024-02-16 10:25:00,233.51,233.58,233.0,233.36,3849.0,227.3853,227.4534,226.8886,227.2392,3849.0
2024-02-16 10:30:00,233.31,233.81,233.05,233.69,10788.0,227.1905,227.6774,226.9373,227.5605,10788.0
2024-02-16 10:35:00,233.69,234.4,233.52,234.4,8116.0,227.5605,228.2519,227.395,228.2519,8116.0
2024-02-16 10:40:00,234.37,234.53,234.13,234.17,8428.0,228.2227,228.3785,227.989,228.0279,8428.0
2024-02-16 10:45:00,234.15,234.4,233.7,233.7,17431.0,228.0085,228.2519,227.5703,227.5703,17431.0
2024-02-16 10:50:00,233.91,234.23,233.61,234.16,6484.0,227.7748,228.0864,227.4826,228.0182,6484.0
2024-02-16 10:55:00,234.05,234.06,233.6,233.93,8317.0,227.9111,227.9208,227.4729,227.7942,8317.0
2024-02-16 11:00:00,233.77,234.22,233.77,234.13,7491.0,227.6384,228.0766,227.6384,227.989,7491.0
2024-02-16 11:05:00,234.2,234.21,233.66,234.0,3768.0,228.0572,228.0669,227.5313,227.8624,3768.0
2024-02-16 11:10:00,234.08,234.35,233.99,234.28,4402.0,227.9403,228.2032,227.8527,228.1351,4402.0
2024-02-16 11:15:00,234.22,234.74,234.21,234.61,5229.0,228.0766,228.583,228.0669,228.4564,5229.0
2024-02-16 11:20:00,234.71,235.07,234.71,235.0,5518.0,228.5538,228.9043,228.5538,228.8362,5518.0
2024-02-16 11:25:00,235.0,235.18,234.86,234.96,6525.0,228.8362,229.0115,228.6999,228.7972,6525.0
2024-02-16 11:30:00,235.13,235.43,235.13,235.36,5689.0,228.9628,229.2549,228.9628,229.1867,5689.0
2024-02-16 11:35:00,235.22,235.31,235.14,235.25,3201.0,229.0504,229.138,228.9725,229.0796,3201.0
2024-02-16 11:40:00,235.26,235.53,235.25,235.42,4930.0,229.0894,229.3523,229.0796,229.2452,4930.0
2024-02-16 11:45:00,235.42,235.42,234.97,234.97,5075.0,229.2452,229.2452,228.807,228.807,5075.0
2024-02-16 11:50:00,235.0,235.33,234.93,235.32,4986.0,228.8362,229.1575,228.768,229.1478,4986.0
2024-02-16 11:55:00,235.31,235.88,235.21,235.61,4700.0,229.138,229.6931,229.0407,229.4302,4700.0
2024-02-16 12:00:00,235.56,235.59,235.32,235.58,4989.0,229.3815,229.4107,229.1478,229.401,4989.0
2024-02-16 12:05:00,235.51,235.51,235.14,235.14,2492.0,229.3328,229.3328,228.9725,228.9725,2492.0
2024-02-16 12:10:00,235.14,235.14,234.86,235.12,3012.0,228.9725,228.9725,228.6999,228.953,3012.0
2024-02-16 12:15:00,234.99,234.99,234.64,234.64,2457.0,228.8264,228.8264,228.4856,228.4856,2457.0
2024-02-16 12:20:00,234.61,235.06,234.61,235.06,4100.0,228.4564,228.8946,228.4564,228.8946,4100.0
2024-02-16 12:25:00,235.11,235.11,234.86,234.88,2009.0,228.9433,228.9433,228.6999,228.7193,2009.0
2024-02-16 12:30:00,234.82,235.07,234.68,234.8,3958.0,228.6609,228.9043,228.5246,228.6414,3958.0
2024-02-16 12:35:00,234.74,234.74,234.48,234.61,1300.0,228.583,228.583,228.3298,228.4564,1300.0
2024-02-16 12:40:00,234.64,234.75,234.6,234.66,2562.0,228.4856,228.5927,228.4467,228.5051,2562.0
2024-02-16 12:45:00,234.56,234.67,234.49,234.59,3317.0,228.4077,228.5148,228.3396,228.4369,3317.0
2024-02-16 12:50:00,234.52,234.56,234.45,234.56,1703.0,228.3688,228.4077,228.3006,228.4077,1703.0
2024-02-16 12:55:00,234.54,234.54,234.13,234.34,2452.0,228.3882,228.3882,227.989,228.1935,2452.0
2024-02-16 13:00:00,234.25,234.25,233.55,233.56,1651.0,228.1059,228.1059,227.4242,227.4339,1651.0
2024-02-16 13:05:00,233.44,233.54,233.33,233.45,5011.0,227.3171,227.4145,227.21,227.3268,5011.0
2024-02-16 13:10:00,233.4,233.41,233.04,233.3,4880.0,227.2781,227.2879,226.9276,227.1808,4880.0
2024-02-16 13:15:00,233.3,233.49,233.07,233.08,2887.0,227.1808,227.3658,226.9568,226.9665,2887.0
2024-02-16 13:20:00,233.13,233.69,233.13,233.6,3071.0,227.0152,227.5605,227.0152,227.4729,3071.0
2024-02-16 13:25:00,233.66,233.81,233.53,233.76,5030.0,227.5313,227.6774,227.4047,227.6287,5030.0
2024-02-16 13:30:00,233.88,233.89,233.8,233.84,1173.0,227.7456,227.7553,227.6677,227.7066,1173.0
2024-02-16 13:35:00,233.91,234.03,233.75,233.91,2200.0,227.7748,227.8916,227.619,227.7748,2200.0
2024-02-16 13:40:00,233.92,234.27,233.92,234.27,2967.0,227.7845,228.1253,227.7845,228.1253,2967.0
2024-02-16 13:45:00,234.42,234.42,234.16,234.31,3577.0,228.2714,228.2714,228.0182,228.1643,3577.0
2024-02-16 13:50:00,234.34,234.79,234.34,234.48,4033.0,228.1935,228.6317,228.1935,228.3298,4033.0
2024-02-16 13:55:00,234.49,234.79,234.47,234.67,7688.0,228.3396,228.6317,228.3201,228.5148,7688.0
2024-02-16 14:00:00,234.72,235.37,234.72,235.18,5169.0,228.5635,229.1965,228.5635,229.0115,5169.0
2024-02-16 14:05:00,235.18,235.45,235.17,235.33,3200.0,229.0115,229.2744,229.0017,229.1575,3200.0
2024-02-16 14:10:00,235.24,235.43,235.24,235.34,1535.0,229.0699,229.2549,229.0699,229.1673,1535.0
2024-02-16 14:15:00,235.34,235.48,235.28,235.33,7388.0,229.1673,229.3036,229.1088,229.1575,7388.0
2024-02-16 14:20:00,235.31,235.43,235.04,235.33,7768.0,229.138,229.2549,228.8751,229.1575,7768.0
2024-02-16 14:25:00,235.33,235.57,235.1,235.1,5696.0,229.1575,229.3912,228.9336,228.9336,5696.0
2024-02-16 14:30:00,235.23,235.33,234.57,234.77,4670.0,229.0601,229.1575,228.4175,228.6122,4670.0
2024-02-16 14:35:00,234.78,234.8,234.41,234.56,6091.0,228.6219,228.6414,228.2617,228.4077,6091.0
2024-02-16 14:40:00,234.63,234.69,234.33,234.34,4209.0,228.4759,228.5343,228.1838,228.1935,4209.0
2024-02-16 14:45:00,234.45,234.47,232.88,232.88,10461.0,228.3006,228.3201,226.7718,226.7718,10461.0
2024-02-16 14:50:00,232.92,232.95,232.31,232.66,11559.0,226.8107,226.8399,226.2167,226.5576,11559.0
2024-02-16 14:55:00,232.81,233.05,232.65,232.95,3212.0,226.7036,226.9373,226.5478,226.8399,3212.0
2024-02-16 15:00:00,232.85,233.09,232.47,232.51,6655.0,226.7426,226.9763,226.3725,226.4115,6655.0
2024-02-16 15:05:00,232.49,232.81,232.49,232.68,6603.0,226.392,226.7036,226.392,226.577,6603.0
2024-02-16 15:10:00,232.68,232.81,232.45,232.73,5753.0,226.577,226.7036,226.3531,226.6257,5753.0
2024-02-16 15:15:00,232.71,232.86,232.57,232.8,6185.0,226.6062,226.7523,226.4699,226.6939,6185.0
2024-02-16 15:20:00,232.88,233.06,232.83,232.93,7057.0,226.7718,226.9471,226.7231,226.8205,7057.0
2024-02-16 15:25:00,232.96,233.05,232.8,232.82,11951.0,226.8497,226.9373,226.6939,226.7134,11951.0
2024-02-16 15:30:00,232.8,232.91,232.53,232.71,6628.0,226.6939,226.801,226.431,226.6062,6628.0
2024-02-16 15:35:00,232.71,232.71,232.27,232.37,13255.0,226.6062,226.6062,226.1778,226.2752,13255.0
2024-02-16 15:40:00,232.4,232.45,232.16,232.33,16556.0,226.3044,226.3531,226.0707,226.2362,16556.0
2024-02-16 15:45:00,232.27,232.41,231.64,231.65,16035.0,226.1778,226.3141,225.5643,225.574,16035.0
2024-02-16 15:50:00,231.8,232.13,231.41,232.08,30840.0,225.7201,226.0415,225.3403,225.9928,30840.0
2024-02-16 15:55:00,232.0,232.22,231.95,232.16,77438.0,225.9149,226.1291,225.8662,226.0707,77438.0
2024-02-20 09:30:00,229.56,230.77,229.22,229.89,32152.0,223.5389,224.7171,223.2078,223.8602,32152.0
2024-02-20 09:35:00,229.91,230.58,228.88,229.05,16710.0,223.8797,224.5321,222.8767,223.0422,16710.0
2024-02-20 09:40:00,229.05,229.14,228.27,229.04,13602.0,223.0422,223.1299,222.2827,223.0325,13602.0
2024-02-20 09:45:00,229.1,229.47,228.69,229.33,9518.0,223.0909,223.4512,222.6917,223.3149,9518.0
2024-02-20 09:50:00,229.3,229.98,228.85,229.67,39065.0,223.2857,223.9478,222.8475,223.646,39065.0
2024-02-20 09:55:00,229.68,230.14,229.44,229.67,9659.0,223.6557,224.1037,223.422,223.646,9659.0
2024-02-20 10:00:00,229.61,229.71,228.83,229.34,8999.0,223.5876,223.6849,222.828,223.3246,8999.0
2024-02-20 10:05:00,229.18,229.4,228.63,228.81,10088.0,223.1688,223.3831,222.6333,222.8085,10088.0
2024-02-20 10:10:00,228.81,228.99,228.22,228.56,18792.0,222.8085,222.9838,222.234,222.5651,18792.0
2024-02-20 10:15:00,228.48,228.91,228.26,228.47,4300.0,222.4872,222.9059,222.273,222.4775,4300.0
2024-02-20 10:20:00,228.53,229.07,228.41,228.84,24991.0,222.5359,223.0617,222.419,222.8378,24991.0
2024-02-20 10:25:00,228.71,228.95,228.44,228.72,6106.0,222.7112,222.9449,222.4482,222.7209,6106.0
2024-02-20 10:30:00,228.59,228.99,228.26,228.88,6918.0,222.5943,222.9838,222.273,222.8767,6918.0
2024-02-20 10:35:00,228.9,228.94,228.47,228.93,6024.0,222.8962,222.9351,222.4775,222.9254,6024.0
2024-02-20 10:40:00,228.94,229.33,228.94,228.97,4441.0,222.9351,223.3149,222.9351,222.9643,4441.0
2024-02-20 10:45:00,228.95,229.69,228.95,229.35,4431.0,222.9449,223.6655,222.9449,223.3344,4431.0
2024-02-20 10:50:00,229.26,229.97,229.24,229.47,4715.0,223.2467,223.9381,223.2273,223.4512,4715.0
2024-02-20 10:55:00,229.64,229.9,229.51,229.86,1718.0,223.6168,223.8699,223.4902,223.831,1718.0
2024-02-20 11:00:00,229.83,230.4,229.81,229.88,7221.0,223.8018,224.3568,223.7823,223.8505,7221.0
2024-02-20 11:05:00,229.89,230.06,229.8,229.83,6142.0,223.8602,224.0258,223.7726,223.8018,6142.0
2024-02-20 11:10:00,229.8,229.86,229.52,229.59,4000.0,223.7726,223.831,223.4999,223.5681,4000.0
2024-02-20 11:15:00,229.55,229.7,229.37,229.45,4104.0,223.5291,223.6752,223.3538,223.4318,4104.0
2024-02-20 11:20:00,229.34,229.42,229.0,229.2,3418.0,223.3246,223.4025,222.9936,223.1883,3418.0
2024-02-20 11:25:00,229.12,229.52,229.12,229.33,6998.0,223.1104,223.4999,223.1104,223.3149,6998.0
2024-02-20 11:30:00,229.3,229.3,228.75,228.75,3561.0,223.2857,223.2857,222.7501,222.7501,3561.0
2024-02-20 11:35:00,228.76,228.77,228.47,228.62,4001.0,222.7598,222.7696,222.4775,222.6235,4001.0
2024-02-20 11:40:00,228.64,229.06,228.59,229.04,4886.0,222.643,223.052,222.5943,223.0325,4886.0
2024-02-20 11:45:00,229.04,229.19,228.95,228.95,2461.0,223.0325,223.1786,222.9449,222.9449,2461.0
2024-02-20 11:50:00,228.99,228.99,228.67,228.91,2710.0,222.9838,222.9838,222.6722,222.9059,2710.0
2024-02-20 11:55:00,228.74,228.83,228.52,228.83,3545.0,222.7404,222.828,222.5261,222.828,3545.0
2024-02-20 12:00:00,228.71,228.72,228.43,228.61,2150.0,222.7112,222.7209,222.4385,222.6138,2150.0
2024-02-20 12:05:00,228.61,228.64,228.21,228.3,3195.0,222.6138,222.643,222.2243,222.3119,3195.0
2024-02-20 12:10:00,228.29,228.41,227.76,227.88,6255.0,222.3022,222.419,221.7861,221.9029,6255.0
2024-02-20 12:15:00,227.97,227.97,227.76,227.79,3254.0,221.9906,221.9906,221.7861,221.8153,3254.0
2024-02-20 12:20:00,227.77,227.94,227.43,227.43,4799.0,221.7958,221.9614,221.4647,221.4647,4799.0
2024-02-20 12:25:00,227.62,227.77,227.46,227.63,2430.0,221.6497,221.7958,221.4939,221.6595,2430.0
2024-02-20 12:30:00,227.64,228.0,227.64,227.76,4510.0,221.6692,222.0198,221.6692,221.7861,4510.0
2024-02-20 12:35:00,227.89,227.89,227.31,227.31,4158.0,221.9127,221.9127,221.3479,221.3479,4158.0
2024-02-20 12:40:00,227.38,228.0,227.31,227.99,7052.0,221.416,222.0198,221.3479,222.01,7052.0
2024-02-20 12:45:00,227.99,228.17,227.79,227.87,3251.0,222.01,222.1853,221.8153,221.8932,3251.0
2024-02-20 12:50:00,227.86,228.38,227.82,228.38,9390.0,221.8835,222.3898,221.8445,222.3898,9390.0
2024-02-20 12:55:00,228.22,228.82,228.22,228.72,11923.0,222.234,222.8183,222.234,222.7209,11923.0
2024-02-20 13:00:00,228.79,228.85,228.65,228.71,11271.0,222.7891,222.8475,222.6527,222.7112,11271.0
2024-02-20 13:05:00,228.69,228.75,228.53,228.54,11066.0,222.6917,222.7501,222.5359,222.5456,11066.0
2024-02-20 13:10:00,228.53,229.01,228.42,228.98,12642.0,222.5359,223.0033,222.4288,222.9741,12642.0
2024-02-20 13:15:00,228.91,228.96,228.68,228.92,162999.0,222.9059,222.9546,222.6819,222.9157,162999.0
2024-02-20 13:20:00,228.89,229.65,228.87,229.51,10864.0,222.8864,223.6265,222.867,223.4902,10864.0
2024-02-20 13:25:00,229.51,229.54,228.83,229.01,6918.0,223.4902,223.5194,222.828,223.0033,6918.0
2024-02-20 13:30:00,229.06,229.08,228.68,229.01,8000.0,223.052,223.0715,222.6819,223.0033,8000.0
2024-02-20 13:35:00,229.0,229.1,228.9,229.08,6182.0,222.9936,223.0909,222.8962,223.0715,6182.0
2024-02-20 13:40:00,229.04,229.44,229.04,229.42,5025.0,223.0325,223.422,223.0325,223.4025,5025.0
2024-02-20 13:45:00,229.46,229.46,229.23,229.29,4986.0,223.4415,223.4415,223.2175,223.2759,4986.0
2024-02-20 13:50:00,229.33,229.64,229.27,229.64,4701.0,223.3149,223.6168,223.2565,223.6168,4701.0
2024-02-20 13:55:00,229.63,230.11,229.63,230.07,17580.0,223.607,224.0744,223.607,224.0355,17580.0
2024-02-20 14:00:00,230.11,230.25,229.74,229.77,9359.0,224.0744,224.2108,223.7141,223.7434,9359.0
2024-02-20 14:05:00,229.76,230.11,229.73,230.02,5267.0,223.7336,224.0744,223.7044,223.9868,5267.0
2024-02-20 14:10:00,229.95,230.06,229.82,229.98,4412.0,223.9186,224.0258,223.792,223.9478,4412.0
2024-02-20 14:15:00,229.98,230.82,229.87,230.81,11861.0,223.9478,224.7658,223.8407,224.7561,11861.0
2024-02-20 14:20:00,230.76,230.77,230.13,230.36,17327.0,224.7074,224.7171,224.0939,224.3179,17327.0
2024-02-20 14:25:00,230.36,230.78,230.16,230.68,7095.0,224.3179,224.7269,224.1231,224.6295,7095.0
2024-02-20 14:30:00,230.68,230.83,230.54,230.62,7855.0,224.6295,224.7756,224.4932,224.5711,7855.0
2024-02-20 14:35:00,230.63,230.81,230.59,230.78,7518.0,224.5808,224.7561,224.5418,224.7269,7518.0
2024-02-20 14:40:00,230.75,231.16,230.64,231.01,11725.0,224.6977,225.0969,224.5905,224.9508,11725.0
2024-02-20 14:45:00,230.96,231.64,230.95,231.59,5330.0,224.9021,225.5643,224.8924,225.5156,5330.0
2024-02-20 14:50:00,231.59,231.68,231.37,231.44,7084.0,225.5156,225.6033,225.3014,225.3696,7084.0
2024-02-20 14:55:00,231.51,231.68,231.36,231.36,7435.0,225.4377,225.6033,225.2917,225.2917,7435.0
2024-02-20 15:00:00,231.55,231.68,231.2,231.25,6743.0,225.4767,225.6033,225.1358,225.1845,6743.0
2024-02-20 15:05:00,231.23,231.55,231.21,231.48,8136.0,225.1651,225.4767,225.1456,225.4085,8136.0
2024-02-20 15:10:00,231.53,231.68,231.42,231.43,8380.0,225.4572,225.6033,225.3501,225.3598,8380.0
2024-02-20 15:15:00,231.33,231.86,231.33,231.7,12839.0,225.2624,225.7785,225.2624,225.6227,12839.0
2024-02-20 15:20:00,231.71,231.94,231.57,231.77,11207.0,225.6325,225.8564,225.4961,225.6909,11207.0
2024-02-20 15:25:00,231.83,232.2,231.78,231.98,10273.0,225.7493,226.1096,225.7006,225.8954,10273.0
2024-02-20 15:30:00,231.94,232.01,230.98,231.07,11237.0,225.8564,225.9246,224.9216,225.0093,11237.0
2024-02-20 15:35:00,230.88,231.21,230.64,230.88,11923.0,224.8242,225.1456,224.5905,224.8242,11923.0
2024-02-20 15:40:00,230.88,231.09,230.79,231.05,17026.0,224.8242,225.0287,224.7366,224.9898,17026.0
2024-02-20 15:45:00,231.05,231.47,231.0,231.23,15612.0,224.9898,225.3988,224.9411,225.1651,15612.0
2024-02-20 15:50:00,231.27,231.67,231.26,231.53,34303.0,225.204,225.5935,225.1943,225.4572,34303.0
2024-02-20 15:55:00,231.38,231.57,231.16,231.35,127751.0,225.3111,225.4961,225.0969,225.2819,127751.0
2024-02-21 09:30:00,230.32,231.4,229.66,231.2,31967.0,224.2789,225.3306,223.6362,225.1358,31967.0
2024-02-21 09:35:00,231.5,231.59,230.42,230.54,5686.0,225.428,225.5156,224.3763,224.4932,5686.0
2024-02-21 09:40:00,231.0,231.09,230.33,231.02,5368.0,224.9411,225.0287,224.2887,224.9606,5368.0
2024-02-21 09:45:00,231.05,231.27,230.35,230.61,5825.0,224.9898,225.204,224.3081,224.5613,5825.0
2024-02-21 09:50:00,230.57,231.14,230.57,230.95,5413.0,224.5224,225.0774,224.5224,224.8924,5413.0
2024-02-21 09:55:00,231.04,231.33,230.61,230.62,2813.0,224.98,225.2624,224.5613,224.5711,2813.0
2024-02-21 10:00:00,230.61,231.19,230.33,231.19,5031.0,224.5613,225.1261,224.2887,225.1261,5031.0
2024-02-21 10:05:00,231.18,231.27,230.84,231.13,5120.0,225.1164,225.204,224.7853,225.0677,5120.0
2024-02-21 10:10:00,231.13,232.03,231.09,232.01,13645.0,225.0677,225.9441,225.0287,225.9246,13645.0
2024-02-21 10:15:00,232.03,232.24,231.58,231.76,16944.0,225.9441,226.1486,225.5059,225.6812,16944.0
2024-02-21 10:20:00,231.76,231.82,231.44,231.48,16415.0,225.6812,225.7396,225.3696,225.4085,16415.0
2024-02-21 10:25:00,231.67,231.86,231.21,231.45,40980.0,225.5935,225.7785,225.1456,225.3793,40980.0
2024-02-21 10:30:00,231.42,231.82,231.26,231.7,18767.0,225.3501,225.7396,225.1943,225.6227,18767.0
2024-02-21 10:35:00,231.63,231.64,231.1,231.18,3960.0,225.5546,225.5643,225.0385,225.1164,3960.0
2024-02-21 10:40:00,230.95,231.28,230.94,231.08,6647.0,224.8924,225.2138,224.8827,225.019,6647.0
2024-02-21 10:45:00,231.09,231.37,230.99,231.17,15143.0,225.0287,225.3014,224.9314,225.1066,15143.0
2024-02-21 10:50:00,231.23,231.23,230.82,230.93,3473.0,225.1651,225.1651,224.7658,224.8729,3473.0
2024-02-21 10:55:00,230.97,231.31,230.97,231.17,3417.0,224.9119,225.243,224.9119,225.1066,3417.0
2024-02-21 11:00:00,231.32,231.67,231.17,231.17,5809.0,225.2527,225.5935,225.1066,225.1066,5809.0
2024-02-21 11:05:00,231.15,231.62,231.15,231.53,2288.0,225.0872,225.5448,225.0872,225.4572,2288.0
2024-02-21 11:10:00,231.55,231.88,231.51,231.77,4407.0,225.4767,225.798,225.4377,225.6909,4407.0
2024-02-21 11:15:00,231.77,231.77,231.31,231.51,2450.0,225.6909,225.6909,225.243,225.4377,2450.0
2024-02-21 11:20:00,231.61,231.62,231.39,231.5,2745.0,225.5351,225.5448,225.3209,225.428,2745.0
2024-02-21 11:25:00,231.49,231.49,231.07,231.17,5623.0,225.4182,225.4182,225.0093,225.1066,5623.0
2024-02-21 11:30:00,231.19,231.29,230.91,231.08,4063.0,225.1261,225.2235,224.8535,225.019,4063.0
2024-02-21 11:35:00,231.01,231.22,230.79,231.22,2576.0,224.9508,225.1553,224.7366,225.1553,2576.0
2024-02-21 11:40:00,231.08,231.23,230.98,231.1,1305.0,225.019,225.1651,224.9216,225.0385,1305.0
2024-02-21 11:45:00,231.19,231.42,230.95,231.42,2602.0,225.1261,225.3501,224.8924,225.3501,2602.0
2024-02-21 11:50:00,231.4,231.85,231.39,231.85,4075.0,225.3306,225.7688,225.3209,225.7688,4075.0
2024-02-21 11:55:00,231.95,232.01,231.76,231.86,2346.0,225.8662,225.9246,225.6812,225.7785,2346.0
2024-02-21 12:00:00,231.92,232.09,231.44,231.44,21819.0,225.837,226.0025,225.3696,225.3696,21819.0
2024-02-21 12:05:00,231.31,231.39,231.1,231.21,1820.0,225.243,225.3209,225.0385,225.1456,1820.0
2024-02-21 12:10:00,231.19,231.2,230.93,231.2,7380.0,225.1261,225.1358,224.8729,225.1358,7380.0
2024-02-21 12:15:00,231.16,231.42,231.14,231.38,5973.0,225.0969,225.3501,225.0774,225.3111,5973.0
2024-02-21 12:20:00,231.47,231.63,231.35,231.53,1031.0,225.3988,225.5546,225.2819,225.4572,1031.0
2024-02-21 12:25:00,231.5,231.66,231.42,231.5,2868.0,225.428,225.5838,225.3501,225.428,2868.0
2024-02-21 12:30:00,231.62,231.67,231.36,231.43,1723.0,225.5448,225.5935,225.2917,225.3598,1723.0
2024-02-21 12:35:00,231.39,231.68,231.33,231.59,1801.0,225.3209,225.6033,225.2624,225.5156,1801.0
2024-02-21 12:40:00,231.67,231.69,231.31,231.44,2122.0,225.5935,225.613,225.243,225.3696,2122.0
2024-02-21 12:45:00,231.45,231.62,231.44,231.55,1500.0,225.3793,225.5448,225.3696,225.4767,1500.0
2024-02-21 12:50:00,231.69,232.06,231.64,232.06,2865.0,225.613,225.9733,225.5643,225.9733,2865.0
2024-02-21 12:55:00,231.98,232.68,231.91,232.42,9891.0,225.8954,226.577,225.8272,226.3239,9891.0
2024-02-21 13:00:00,232.42,232.42,231.88,231.9,6168.0,226.3239,226.3239,225.798,225.8175,6168.0
2024-02-21 13:05:00,232.0,232.37,231.93,232.37,1554.0,225.9149,226.2752,225.8467,226.2752,1554.0
2024-02-21 13:10:00,232.48,232.78,232.45,232.76,2331.0,226.3823,226.6744,226.3531,226.6549,2331.0
2024-02-21 13:15:00,232.7,233.0,232.7,232.78,4942.0,226.5965,226.8886,226.5965,226.6744,4942.0
2024-02-21 13:20:00,232.88,232.88,232.66,232.86,1653.0,226.7718,226.7718,226.5576,226.7523,1653.0
2024-02-21 13:25:00,232.77,232.8,232.55,232.62,2856.0,226.6647,226.6939,226.4504,226.5186,2856.0
2024-02-21 13:30:00,232.63,232.77,232.52,232.59,2583.0,226.5283,226.6647,226.4212,226.4894,2583.0
2024-02-21 13:35:00,232.61,232.93,232.61,232.92,4551.0,226.5089,226.8205,226.5089,226.8107,4551.0
2024-02-21 13:40:00,233.0,233.31,232.91,233.2,7422.0,226.8886,227.1905,226.801,227.0834,7422.0
2024-02-21 13:45:00,233.32,233.32,232.66,232.9,2923.0,227.2002,227.2002,226.5576,226.7913,2923.0
2024-02-21 13:50:00,232.83,232.92,232.83,232.88,738.0,226.7231,226.8107,226.7231,226.7718,738.0
2024-02-21 13:55:00,232.86,233.07,232.8,233.06,2863.0,226.7523,226.9568,226.6939,226.9471,2863.0
2024-02-21 14:00:00,232.94,233.57,232.57,233.34,17944.0,226.8302,227.4437,226.4699,227.2197,17944.0
2024-02-21 14:05:00,233.33,233.45,233.1,233.25,5305.0,227.21,227.3268,226.986,227.1321,5305.0
2024-02-21 14:10:00,233.3,233.31,232.88,233.02,4988.0,227.1808,227.1905,226.7718,226.9081,4988.0
2024-02-21 14:15:00,232.83,233.08,232.67,232.8,6797.0,226.7231,226.9665,226.5673,226.6939,6797.0
2024-02-21 14:20:00,232.86,232.91,232.19,232.34,12903.0,226.7523,226.801,226.0999,226.2459,12903.0
2024-02-21 14:25:00,232.13,232.36,231.88,232.17,3313.0,226.0415,226.2654,225.798,226.0804,3313.0
2024-02-21 14:30:00,232.28,232.35,231.95,232.03,3676.0,226.1875,226.2557,225.8662,225.9441,3676.0
2024-02-21 14:35:00,232.07,232.07,231.82,231.94,5907.0,225.983,225.983,225.7396,225.8564,5907.0
2024-02-21 14:40:00,232.09,232.09,231.84,231.92,7301.0,226.0025,226.0025,225.7591,225.837,7301.0
2024-02-21 14:45:00,231.91,232.09,231.84,232.0,4818.0,225.8272,226.0025,225.7591,225.9149,4818.0
2024-02-21 14:50:00,232.11,232.11,231.83,231.97,2906.0,226.022,226.022,225.7493,225.8857,2906.0
2024-02-21 14:55:00,232.06,232.21,232.0,232.18,3242.0,225.9733,226.1194,225.9149,226.0901,3242.0
2024-02-21 15:00:00,232.17,232.25,231.66,231.67,6130.0,226.0804,226.1583,225.5838,225.5935,6130.0
2024-02-21 15:05:00,231.6,231.68,231.4,231.4,1808.0,225.5254,225.6033,225.3306,225.3306,1808.0
2024-02-21 15:10:00,231.38,231.6,231.33,231.59,2600.0,225.3111,225.5254,225.2624,225.5156,2600.0
2024-02-21 15:15:00,231.53,231.94,231.49,231.82,5808.0,225.4572,225.8564,225.4182,225.7396,5808.0
2024-02-21 15:20:00,231.73,232.09,231.61,232.03,4373.0,225.6519,226.0025,225.5351,225.9441,4373.0
2024-02-21 15:25:00,232.11,232.68,232.11,232.66,5741.0,226.022,226.577,226.022,226.5576,5741.0
2024-02-21 15:30:00,232.67,233.14,232.54,233.13,7444.0,226.5673,227.025,226.4407,227.0152,7444.0
2024-02-21 15:35:00,233.09,234.08,233.08,233.94,14486.0,226.9763,227.9403,226.9665,227.804,14486.0
2024-02-21 15:40:00,234.05,234.33,233.86,234.17,11846.0,227.9111,228.1838,227.7261,228.0279,11846.0
2024-02-21 15:45:00,234.06,234.06,233.81,233.88,5950.0,227.9208,227.9208,227.6774,227.7456,5950.0
2024-02-21 15:50:00,233.84,234.83,233.55,234.7,55144.0,227.7066,228.6706,227.4242,228.544,55144.0
2024-02-21 15:55:00,234.77,235.35,234.72,235.34,129829.0,228.6122,229.177,228.5635,229.1673,129829.0
2024-02-22 09:30:00,241.58,242.4,239.14,239.99,65219.0,235.2436,236.0421,232.8676,233.6953,65219.0
2024-02-22 09:35:00,239.55,240.11,237.81,237.89,36923.0,233.2668,233.8121,231.5725,231.6504,36923.0
2024-02-22 09:40:00,237.86,238.76,237.39,237.55,19334.0,231.6212,232.4976,231.1635,231.3193,19334.0
2024-02-22 09:45:00,237.56,238.24,237.11,238.2,31237.0,231.329,231.9912,230.8908,231.9522,31237.0
2024-02-22 09:50:00,238.22,238.62,237.3,237.58,36105.0,231.9717,232.3612,231.0759,231.3485,36105.0
2024-02-22 09:55:00,237.58,238.34,237.58,238.22,21534.0,231.3485,232.0886,231.3485,231.9717,21534.0
2024-02-22 10:00:00,238.26,238.98,237.88,238.36,35653.0,232.0107,232.7118,231.6406,232.108,35653.0
2024-02-22 10:05:00,238.41,239.27,238.39,239.17,16454.0,232.1567,232.9942,232.1373,232.8968,16454.0
2024-02-22 10:10:00,239.16,239.74,239.0,239.44,21406.0,232.8871,233.4519,232.7313,233.1597,21406.0
2024-02-22 10:15:00,239.44,239.9,239.34,239.34,18887.0,233.1597,233.6077,233.0623,233.0623,18887.0
2024-02-22 10:20:00,239.34,239.34,238.5,238.59,12664.0,233.0623,233.0623,232.2444,232.332,12664.0
2024-02-22 10:25:00,238.67,239.17,238.27,239.08,11079.0,232.4099,232.8968,232.0204,232.8092,11079.0
2024-02-22 10:30:00,239.18,239.18,238.59,238.87,11505.0,232.9065,232.9065,232.332,232.6047,11505.0
2024-02-22 10:35:00,239.04,239.1,238.58,238.58,25639.0,232.7702,232.8286,232.3223,232.3223,25639.0
2024-02-22 10:40:00,238.59,238.69,238.26,238.34,13786.0,232.332,232.4294,232.0107,232.0886,13786.0
2024-02-22 10:45:00,238.34,238.57,238.14,238.35,47758.0,232.0886,232.3125,231.8938,232.0983,47758.0
2024-02-22 10:50:00,238.35,239.09,238.35,238.8,34099.0,232.0983,232.8189,232.0983,232.5365,34099.0
2024-02-22 10:55:00,238.78,239.14,238.69,239.09,87417.0,232.517,232.8676,232.4294,232.8189,87417.0
2024-02-22 11:00:00,239.18,239.5,238.96,239.11,14326.0,232.9065,233.2181,232.6923,232.8384,14326.0
2024-02-22 11:05:00,239.09,239.6,238.99,239.37,11586.0,232.8189,233.3155,232.7215,233.0916,11586.0
2024-02-22 11:10:00,239.47,239.91,239.47,239.78,7859.0,233.1889,233.6174,233.1889,233.4908,7859.0
2024-02-22 11:15:00,239.78,240.3,239.77,240.09,16077.0,233.4908,233.9972,233.4811,233.7927,16077.0
2024-02-22 11:20:00,240.04,240.1,239.65,239.9,12654.0,233.744,233.8024,233.3642,233.6077,12654.0
2024-02-22 11:25:00,239.91,240.08,239.71,239.73,14840.0,233.6174,233.7829,233.4226,233.4421,14840.0
2024-02-22 11:30:00,239.81,240.21,239.78,240.13,22191.0,233.52,233.9095,233.4908,233.8316,22191.0
2024-02-22 11:35:00,240.11,240.23,239.92,240.09,8250.0,233.8121,233.929,233.6271,233.7927,8250.0
2024-02-22 11:40:00,240.09,240.2,239.95,240.04,8470.0,233.7927,233.8998,233.6563,233.744,8470.0
2024-02-22 11:45:00,239.99,240.12,239.52,239.74,7916.0,233.6953,233.8219,233.2376,233.4519,7916.0
2024-02-22 11:50:00,239.66,239.72,239.34,239.56,9556.0,233.374,233.4324,233.0623,233.2766,9556.0
2024-02-22 11:55:00,239.59,239.71,239.31,239.62,16578.0,233.3058,233.4226,233.0331,233.335,16578.0
2024-02-22 12:00:00,239.53,239.53,238.8,239.17,26637.0,233.2474,233.2474,232.5365,232.8968,26637.0
2024-02-22 12:05:00,239.19,239.27,238.75,238.75,4686.0,232.9163,232.9942,232.4878,232.4878,4686.0
2024-02-22 12:10:00,238.7,238.92,238.54,238.54,9519.0,232.4391,232.6534,232.2833,232.2833,9519.0
2024-02-22 12:15:00,238.39,238.77,238.38,238.77,8173.0,232.1373,232.5073,232.1275,232.5073,8173.0
2024-02-22 12:20:00,238.79,238.93,238.66,238.89,4261.0,232.5268,232.6631,232.4002,232.6241,4261.0
2024-02-22 12:25:00,238.95,239.22,238.87,239.22,6674.0,232.6826,232.9455,232.6047,232.9455,6674.0
2024-02-22 12:30:00,239.25,239.25,238.84,238.85,3133.0,232.9747,232.9747,232.5755,232.5852,3133.0
2024-02-22 12:35:00,238.85,239.07,238.7,239.07,4908.0,232.5852,232.7994,232.4391,232.7994,4908.0
2024-02-22 12:40:00,239.08,239.08,238.65,238.79,4821.0,232.8092,232.8092,232.3904,232.5268,4821.0
2024-02-22 12:45:00,238.77,238.93,238.66,238.76,3811.0,232.5073,232.6631,232.4002,232.4976,3811.0
2024-02-22 12:50:00,238.67,239.02,238.62,239.02,5982.0,232.4099,232.7507,232.3612,232.7507,5982.0
2024-02-22 12:55:00,239.06,239.29,238.96,239.14,5015.0,232.7897,233.0137,232.6923,232.8676,5015.0
2024-02-22 13:00:00,239.15,239.15,238.6,238.86,6784.0,232.8773,232.8773,232.3418,232.5949,6784.0
2024-02-22 13:05:00,238.83,239.08,238.73,239.08,9293.0,232.5657,232.8092,232.4683,232.8092,9293.0
2024-02-22 13:10:00,239.01,239.01,238.42,238.42,5845.0,232.741,232.741,232.1665,232.1665,5845.0
2024-02-22 13:15:00,238.51,238.75,238.42,238.62,3999.0,232.2541,232.4878,232.1665,232.3612,3999.0
2024-02-22 13:20:00,238.62,238.66,238.46,238.65,3938.0,232.3612,232.4002,232.2054,232.3904,3938.0
2024-02-22 13:25:00,238.58,238.89,238.58,238.89,6558.0,232.3223,232.6241,232.3223,232.6241,6558.0
2024-02-22 13:30:00,238.9,239.27,238.76,239.15,9900.0,232.6339,232.9942,232.4976,232.8773,9900.0
2024-02-22 13:35:00,239.12,239.4,239.12,239.38,6419.0,232.8481,233.1208,232.8481,233.1013,6419.0
2024-02-22 13:40:00,239.44,239.56,239.36,239.48,5988.0,233.1597,233.2766,233.0818,233.1987,5988.0
2024-02-22 13:45:00,239.53,239.68,239.49,239.62,7898.0,233.2474,233.3934,233.2084,233.335,7898.0
2024-02-22 13:50:00,239.64,239.93,239.59,239.91,14797.0,233.3545,233.6369,233.3058,233.6174,14797.0
2024-02-22 13:55:00,239.98,240.2,239.91,240.2,15724.0,233.6856,233.8998,233.6174,233.8998,15724.0
2024-02-22 14:00:00,240.31,240.35,240.16,240.24,5951.0,234.0069,234.0459,233.8608,233.9387,5951.0
2024-02-22 14:05:00,240.32,240.65,240.27,240.62,11859.0,234.0166,234.338,233.968,234.3088,11859.0
2024-02-22 14:10:00,240.66,240.73,240.34,240.41,8912.0,234.3477,234.4159,234.0361,234.1043,8912.0
2024-02-22 14:15:00,240.36,240.54,240.33,240.44,8576.0,234.0556,234.2309,234.0264,234.1335,8576.0
2024-02-22 14:20:00,240.45,240.69,240.44,240.56,10202.0,234.1432,234.3769,234.1335,234.2503,10202.0
2024-02-22 14:25:00,240.54,240.63,240.32,240.41,5282.0,234.2309,234.3185,234.0166,234.1043,5282.0
2024-02-22 14:30:00,240.39,240.47,240.01,240.04,8196.0,234.0848,234.1627,233.7148,233.744,8196.0
2024-02-22 14:35:00,240.04,240.26,240.01,240.04,3743.0,233.744,233.9582,233.7148,233.744,3743.0
2024-02-22 14:40:00,240.09,240.18,239.97,240.04,5546.0,233.7927,233.8803,233.6758,233.744,5546.0
2024-02-22 14:45:00,240.19,240.24,239.73,239.75,8707.0,233.8901,233.9387,233.4421,233.4616,8707.0
2024-02-22 14:50:00,239.68,239.91,239.6,239.91,4986.0,233.3934,233.6174,233.3155,233.6174,4986.0
2024-02-22 14:55:00,239.91,239.99,239.28,239.75,10435.0,233.6174,233.6953,233.0039,233.4616,10435.0
2024-02-22 15:00:00,239.6,240.04,239.51,239.99,7781.0,233.3155,233.744,233.2279,233.6953,7781.0
2024-02-22 15:05:00,239.99,240.65,239.99,240.62,15436.0,233.6953,234.338,233.6953,234.3088,15436.0
2024-02-22 15:10:00,240.61,240.77,240.34,240.34,14554.0,234.299,234.4548,234.0361,234.0361,14554.0
2024-02-22 15:15:00,240.42,240.61,240.31,240.48,13557.0,234.114,234.299,234.0069,234.1724,13557.0
2024-02-22 15:20:00,240.4,240.53,240.14,240.25,17467.0,234.0945,234.2211,233.8414,233.9485,17467.0
2024-02-22 15:25:00,240.18,240.18,239.84,239.87,20677.0,233.8803,233.8803,233.5492,233.5784,20677.0
2024-02-22 15:30:00,239.83,239.83,239.41,239.63,14388.0,233.5395,233.5395,233.1305,233.3447,14388.0
2024-02-22 15:35:00,239.63,240.11,239.57,240.11,20308.0,233.3447,233.8121,233.2863,233.8121,20308.0
2024-02-22 15:40:00,240.05,240.11,239.61,239.63,33231.0,233.7537,233.8121,233.3253,233.3447,33231.0
2024-02-22 15:45:00,239.63,239.71,239.52,239.67,22539.0,233.3447,233.4226,233.2376,233.3837,22539.0
2024-02-22 15:50:00,239.71,239.97,239.41,239.45,61706.0,233.4226,233.6758,233.1305,233.1695,61706.0
2024-02-22 15:55:00,239.56,239.93,239.31,239.37,153728.0,233.2766,233.6369,233.0331,233.0916,153728.0
2024-02-23 09:30:00,240.82,241.33,238.6,240.6,24343.0,234.5035,235.0001,232.3418,234.2893,24343.0
2024-02-23 09:35:00,240.6,240.78,240.23,240.7,7402.0,234.2893,234.4646,233.929,234.3867,7402.0
2024-02-23 09:40:00,240.69,241.02,240.37,240.51,8831.0,234.3769,234.6983,234.0653,234.2017,8831.0
2024-02-23 09:45:00,240.45,240.45,239.5,239.5,5672.0,234.1432,234.1432,233.2181,233.2181,5672.0
2024-02-23 09:50:00,239.76,239.98,239.32,239.45,6850.0,233.4713,233.6856,233.0429,233.1695,6850.0
2024-02-23 09:55:00,239.55,239.56,238.02,238.7,9756.0,233.2668,233.2766,231.777,232.4391,9756.0
2024-02-23 10:00:00,238.69,238.88,238.2,238.44,8983.0,232.4294,232.6144,231.9522,232.186,8983.0
2024-02-23 10:05:00,238.27,238.39,237.78,237.78,10667.0,232.0204,232.1373,231.5433,231.5433,10667.0
2024-02-23 10:10:00,237.78,238.05,237.52,237.82,4139.0,231.5433,231.8062,231.2901,231.5822,4139.0
2024-02-23 10:15:00,237.83,238.16,237.5,238.04,23537.0,231.592,231.9133,231.2706,231.7964,23537.0
2024-02-23 10:20:00,238.17,238.64,238.1,238.53,15311.0,231.923,232.3807,231.8549,232.2736,15311.0
2024-02-23 10:25:00,238.61,239.09,238.16,238.16,11862.0,232.3515,232.8189,231.9133,231.9133,11862.0
2024-02-23 10:30:00,238.18,238.82,238.14,238.82,8692.0,231.9328,232.556,231.8938,232.556,8692.0
2024-02-23 10:35:00,238.67,239.48,238.67,239.48,13513.0,232.4099,233.1987,232.4099,233.1987,13513.0
2024-02-23 10:40:00,239.51,239.63,239.24,239.28,14814.0,233.2279,233.3447,232.965,233.0039,14814.0
2024-02-23 10:45:00,239.41,239.64,239.34,239.37,11134.0,233.1305,233.3545,233.0623,233.0916,11134.0
2024-02-23 10:50:00,239.36,240.01,239.36,239.99,11561.0,233.0818,233.7148,233.0818,233.6953,11561.0
2024-02-23 10:55:00,240.01,240.12,239.46,239.47,17056.0,233.7148,233.8219,233.1792,233.1889,17056.0
2024-02-23 11:00:00,239.58,239.58,238.29,238.3,11950.0,233.2961,233.2961,232.0399,232.0496,11950.0
2024-02-23 11:05:00,238.1,239.19,238.06,238.43,11824.0,231.8549,232.9163,231.8159,232.1762,11824.0
2024-02-23 11:10:00,238.45,238.74,238.26,238.61,10957.0,232.1957,232.4781,232.0107,232.3515,10957.0
2024-02-23 11:15:00,238.44,238.84,238.33,238.82,4854.0,232.186,232.5755,232.0788,232.556,4854.0
2024-02-23 11:20:00,238.74,239.19,238.74,238.95,9550.0,232.4781,232.9163,232.4781,232.6826,9550.0
2024-02-23 11:25:00,238.96,239.57,238.96,239.39,6782.0,232.6923,233.2863,232.6923,233.111,6782.0
2024-02-23 11:30:00,239.36,239.51,239.15,239.48,4379.0,233.0818,233.2279,232.8773,233.1987,4379.0
2024-02-23 11:35:00,239.46,239.7,239.45,239.68,4064.0,233.1792,233.4129,233.1695,233.3934,4064.0
2024-02-23 11:40:00,239.68,239.69,239.51,239.62,1938.0,233.3934,233.4032,233.2279,233.335,1938.0
2024-02-23 11:45:00,239.55,239.62,239.37,239.51,7322.0,233.2668,233.335,233.0916,233.2279,7322.0
2024-02-23 11:50:00,239.45,239.62,239.39,239.62,3023.0,233.1695,233.335,233.111,233.335,3023.0
2024-02-23 11:55:00,239.63,239.97,239.61,239.9,4716.0,233.3447,233.6758,233.3253,233.6077,4716.0
2024-02-23 12:00:00,239.98,240.1,239.82,240.08,3306.0,233.6856,233.8024,233.5298,233.7829,3306.0
2024-02-23 12:05:00,240.15,240.32,240.11,240.3,2878.0,233.8511,234.0166,233.8121,233.9972,2878.0
2024-02-23 12:10:00,240.34,240.4,240.09,240.21,5207.0,234.0361,234.0945,233.7927,233.9095,5207.0
2024-02-23 12:15:00,240.22,240.24,239.9,239.96,10274.0,233.9193,233.9387,233.6077,233.6661,10274.0
2024-02-23 12:20:00,240.11,240.21,239.93,239.97,3309.0,233.8121,233.9095,233.6369,233.6758,3309.0
2024-02-23 12:25:00,239.9,239.9,239.42,239.45,8803.0,233.6077,233.6077,233.1402,233.1695,8803.0
2024-02-23 12:30:00,239.35,239.44,239.02,239.3,7381.0,233.0721,233.1597,232.7507,233.0234,7381.0
2024-02-23 12:35:00,239.21,239.79,239.21,239.79,10024.0,232.9358,233.5005,232.9358,233.5005,10024.0
2024-02-23 12:40:00,239.8,239.93,239.26,239.46,6148.0,233.5103,233.6369,232.9844,233.1792,6148.0
2024-02-23 12:45:00,239.53,239.78,239.53,239.66,2684.0,233.2474,233.4908,233.2474,233.374,2684.0
2024-02-23 12:50:00,239.66,239.84,239.53,239.71,3826.0,233.374,233.5492,233.2474,233.4226,3826.0
2024-02-23 12:55:00,239.78,239.85,239.59,239.85,5704.0,233.4908,233.559,233.3058,233.559,5704.0
2024-02-23 13:00:00,239.96,239.96,239.61,239.75,2401.0,233.6661,233.6661,233.3253,233.4616,2401.0
2024-02-23 13:05:00,239.75,239.96,239.61,239.73,4754.0,233.4616,233.6661,233.3253,233.4421,4754.0
2024-02-23 13:10:00,239.85,239.93,239.73,239.74,3908.0,233.559,233.6369,233.4421,233.4519,3908.0
2024-02-23 13:15:00,239.76,240.0,239.69,239.97,5491.0,233.4713,233.705,233.4032,233.6758,5491.0
2024-02-23 13:20:00,240.0,240.11,239.95,240.09,2054.0,233.705,233.8121,233.6563,233.7927,2054.0
2024-02-23 13:25:00,240.15,240.15,239.99,240.09,4604.0,233.8511,233.8511,233.6953,233.7927,4604.0
2024-02-23 13:30:00,240.14,240.14,239.7,240.12,4975.0,233.8414,233.8414,233.4129,233.8219,4975.0
2024-02-23 13:35:00,240.07,240.07,239.84,239.95,3500.0,233.7732,233.7732,233.5492,233.6563,3500.0
2024-02-23 13:40:00,239.95,240.06,239.63,239.71,3604.0,233.6563,233.7635,233.3447,233.4226,3604.0
2024-02-23 13:45:00,239.6,239.96,239.6,239.94,2519.0,233.3155,233.6661,233.3155,233.6466,2519.0
2024-02-23 13:50:00,239.85,239.93,239.65,239.77,6109.0,233.559,233.6369,233.3642,233.4811,6109.0
2024-02-23 13:55:00,239.75,239.86,239.64,239.72,3800.0,233.4616,233.5687,233.3545,233.4324,3800.0
2024-02-23 14:00:00,239.65,239.76,239.26,239.36,3300.0,233.3642,233.4713,232.9844,233.0818,3300.0
2024-02-23 14:05:00,239.48,239.64,239.34,239.53,4353.0,233.1987,233.3545,233.0623,233.2474,4353.0
2024-02-23 14:10:00,239.33,239.43,239.23,239.4,5714.0,233.0526,233.15,232.9552,233.1208,5714.0
2024-02-23 14:15:00,239.41,239.63,239.31,239.45,6194.0,233.1305,233.3447,233.0331,233.1695,6194.0
2024-02-23 14:20:00,239.43,239.52,239.21,239.22,5866.0,233.15,233.2376,232.9358,232.9455,5866.0
2024-02-23 14:25:00,239.33,239.42,239.22,239.3,5937.0,233.0526,233.1402,232.9455,233.0234,5937.0
2024-02-23 14:30:00,239.33,239.71,239.33,239.68,6267.0,233.0526,233.4226,233.0526,233.3934,6267.0
2024-02-23 14:35:00,239.71,239.82,239.52,239.75,3834.0,233.4226,233.5298,233.2376,233.4616,3834.0
2024-02-23 14:40:00,239.65,239.74,239.54,239.58,5146.0,233.3642,233.4519,233.2571,233.2961,5146.0
2024-02-23 14:45:00,239.65,239.7,239.57,239.61,4093.0,233.3642,233.4129,233.2863,233.3253,4093.0
2024-02-23 14:50:00,239.64,239.64,239.4,239.55,9334.0,233.3545,233.3545,233.1208,233.2668,9334.0
2024-02-23 14:55:00,239.5,239.55,239.35,239.4,9123.0,233.2181,233.2668,233.0721,233.1208,9123.0
2024-02-23 15:00:00,239.43,239.86,239.38,239.55,28275.0,233.15,233.5687,233.1013,233.2668,28275.0
2024-02-23 15:05:00,239.55,239.55,238.95,239.04,9271.0,233.2668,233.2668,232.6826,232.7702,9271.0
2024-02-23 15:10:00,238.97,239.07,238.63,238.63,11532.0,232.7021,232.7994,232.371,232.371,11532.0
2024-02-23 15:15:00,238.63,238.89,238.6,238.72,7454.0,232.371,232.6241,232.3418,232.4586,7454.0
2024-02-23 15:20:00,238.8,238.89,238.6,238.66,9236.0,232.5365,232.6241,232.3418,232.4002,9236.0
2024-02-23 15:25:00,238.65,238.95,238.41,238.41,10586.0,232.3904,232.6826,232.1567,232.1567,10586.0
2024-02-23 15:30:00,238.41,238.52,238.24,238.37,9404.0,232.1567,232.2639,231.9912,232.1178,9404.0
2024-02-23 15:35:00,238.37,238.7,238.21,238.55,15055.0,232.1178,232.4391,231.962,232.2931,15055.0
2024-02-23 15:40:00,238.55,238.78,238.47,238.74,12892.0,232.2931,232.517,232.2152,232.4781,12892.0
2024-02-23 15:45:00,238.71,239.18,238.56,238.93,14256.0,232.4489,232.9065,232.3028,232.6631,14256.0
2024-02-23 15:50:00,238.94,239.22,238.52,239.14,38960.0,232.6728,232.9455,232.2639,232.8676,38960.0
2024-02-23 15:55:00,239.14,239.45,238.78,238.8,99527.0,232.8676,233.1695,232.517,232.5365,99527.0
2024-02-26 09:30:00,240.15,242.32,240.15,242.32,29382.0,233.8511,235.9642,233.8511,235.9642,29382.0
2024-02-26 09:35:00,241.78,242.4,241.68,242.28,9503.0,235.4383,236.0421,235.341,235.9252,9503.0
2024-02-26 09:40:00,242.2,242.98,241.84,242.2,21328.0,235.8473,236.6069,235.4968,235.8473,21328.0
2024-02-26 09:45:00,242.07,242.85,241.52,242.76,12288.0,235.7207,236.4803,235.1852,236.3926,12288.0
2024-02-26 09:50:00,242.97,243.34,242.66,243.03,19318.0,236.5971,236.9574,236.2953,236.6556,19318.0
2024-02-26 09:55:00,243.08,243.18,242.18,242.43,9669.0,236.7042,236.8016,235.8279,236.0713,9669.0
2024-02-26 10:00:00,242.43,243.04,242.4,242.83,7137.0,236.0713,236.6653,236.0421,236.4608,7137.0
2024-02-26 10:05:00,242.9,243.19,242.84,242.84,8335.0,236.529,236.8114,236.4705,236.4705,8335.0
2024-02-26 10:10:00,242.87,242.87,241.65,241.65,7514.0,236.4998,236.4998,235.3118,235.3118,7514.0
2024-02-26 10:15:00,241.68,242.2,241.37,241.94,8690.0,235.341,235.8473,235.0391,235.5941,8690.0
2024-02-26 10:20:00,241.95,242.51,241.85,242.36,3832.0,235.6039,236.1492,235.5065,236.0031,3832.0
2024-02-26 10:25:00,242.65,242.87,242.49,242.79,7036.0,236.2855,236.4998,236.1297,236.4219,7036.0
2024-02-26 10:30:00,242.93,242.98,242.52,242.65,35770.0,236.5582,236.6069,236.1589,236.2855,35770.0
2024-02-26 10:35:00,242.74,242.95,242.58,242.74,14339.0,236.3732,236.5777,236.2174,236.3732,14339.0
2024-02-26 10:40:00,242.66,242.92,242.38,242.76,6166.0,236.2953,236.5484,236.0226,236.3926,6166.0
2024-02-26 10:45:00,242.58,242.58,242.28,242.31,2690.0,236.2174,236.2174,235.9252,235.9544,2690.0
2024-02-26 10:50:00,242.41,242.46,242.14,242.25,1900.0,236.0518,236.1005,235.7889,235.896,1900.0
2024-02-26 10:55:00,242.26,242.6,242.15,242.28,5441.0,235.9058,236.2368,235.7986,235.9252,5441.0
2024-02-26 11:00:00,242.46,242.56,242.25,242.56,5055.0,236.1005,236.1979,235.896,236.1979,5055.0
2024-02-26 11:05:00,242.4,242.5,241.92,242.13,4379.0,236.0421,236.1395,235.5747,235.7792,4379.0
2024-02-26 11:10:00,242.19,242.81,242.05,242.81,5619.0,235.8376,236.4413,235.7013,236.4413,5619.0
2024-02-26 11:15:00,242.7,243.21,242.68,243.06,6538.0,236.3342,236.8308,236.3147,236.6848,6538.0
2024-02-26 11:20:00,243.02,243.23,242.93,243.2,4409.0,236.6458,236.8503,236.5582,236.8211,4409.0
2024-02-26 11:25:00,243.12,243.49,243.12,243.43,13658.0,236.7432,237.1035,236.7432,237.0451,13658.0
2024-02-26 11:30:00,243.46,243.5,243.25,243.36,11733.0,237.0743,237.1132,236.8698,236.9769,11733.0
2024-02-26 11:35:00,243.42,243.56,243.21,243.51,4591.0,237.0353,237.1717,236.8308,237.123,4591.0
2024-02-26 11:40:00,243.6,243.7,243.17,243.41,8854.0,237.2106,237.308,236.7919,237.0256,8854.0
2024-02-26 11:45:00,243.31,243.46,243.22,243.46,12291.0,236.9282,237.0743,236.8406,237.0743,12291.0
2024-02-26 11:50:00,243.62,243.92,243.51,243.92,3498.0,237.2301,237.5222,237.123,237.5222,3498.0
2024-02-26 11:55:00,243.92,243.92,243.51,243.59,5244.0,237.5222,237.5222,237.123,237.2009,5244.0
2024-02-26 12:00:00,243.55,243.62,243.15,243.28,5646.0,237.1619,237.2301,236.7724,236.899,5646.0
2024-02-26 12:05:00,243.39,243.53,243.32,243.32,4196.0,237.0061,237.1424,236.938,236.938,4196.0
2024-02-26 12:10:00,243.32,243.48,243.27,243.44,2354.0,236.938,237.0938,236.8893,237.0548,2354.0
2024-02-26 12:15:00,243.46,243.86,243.42,243.86,7859.0,237.0743,237.4638,237.0353,237.4638,7859.0
2024-02-26 12:20:00,243.86,244.19,243.66,244.17,9475.0,237.4638,237.7851,237.269,237.7657,9475.0
2024-02-26 12:25:00,244.17,244.17,243.8,244.0,15103.0,237.7657,237.7657,237.4054,237.6001,15103.0
2024-02-26 12:30:00,244.01,244.23,243.46,243.55,7288.0,237.6099,237.8241,237.0743,237.1619,7288.0
2024-02-26 12:35:00,243.65,243.69,243.36,243.51,3745.0,237.2593,237.2982,236.9769,237.123,3745.0
2024-02-26 12:40:00,243.52,243.77,243.51,243.66,6321.0,237.1327,237.3762,237.123,237.269,6321.0
2024-02-26 12:45:00,243.61,243.97,243.56,243.81,5081.0,237.2203,237.5709,237.1717,237.4151,5081.0
2024-02-26 12:50:00,243.89,243.91,243.56,243.62,5471.0,237.493,237.5125,237.1717,237.2301,5471.0
2024-02-26 12:55:00,243.64,244.38,243.64,244.18,24363.0,237.2496,237.9702,237.2496,237.7754,24363.0
2024-02-26 13:00:00,244.23,244.46,243.82,244.03,11402.0,237.8241,238.0481,237.4248,237.6293,11402.0
2024-02-26 13:05:00,244.09,244.18,243.93,244.15,7976.0,237.6878,237.7754,237.532,237.7462,7976.0
2024-02-26 13:10:00,244.13,244.25,244.04,244.14,6579.0,237.7267,237.8436,237.6391,237.7364,6579.0
2024-02-26 13:15:00,244.14,244.31,243.84,243.88,6419.0,237.7364,237.902,237.4443,237.4833,6419.0
2024-02-26 13:20:00,243.79,244.0,243.72,243.83,3852.0,237.3956,237.6001,237.3275,237.4346,3852.0
2024-02-26 13:25:00,243.83,243.85,243.22,243.23,5726.0,237.4346,237.4541,236.8406,236.8503,5726.0
2024-02-26 13:30:00,243.19,243.37,242.99,243.09,5968.0,236.8114,236.9866,236.6166,236.714,5968.0
2024-02-26 13:35:00,243.2,243.26,242.96,243.17,3902.0,236.8211,236.8795,236.5874,236.7919,3902.0
2024-02-26 13:40:00,243.21,243.65,243.15,243.59,5117.0,236.8308,237.2593,236.7724,237.2009,5117.0
2024-02-26 13:45:00,243.81,243.88,243.67,243.79,4107.0,237.4151,237.4833,237.2788,237.3956,4107.0
2024-02-26 13:50:00,243.84,244.13,243.64,244.13,12713.0,237.4443,237.7267,237.2496,237.7267,12713.0
2024-02-26 13:55:00,244.2,244.25,243.94,244.18,8439.0,237.7949,237.8436,237.5417,237.7754,8439.0
2024-02-26 14:00:00,244.16,244.36,244.03,244.31,4542.0,237.7559,237.9507,237.6293,237.902,4542.0
2024-02-26 14:05:00,244.35,244.49,244.26,244.37,6565.0,237.9409,238.0773,237.8533,237.9604,6565.0
2024-02-26 14:10:00,244.41,244.42,243.84,243.99,7471.0,237.9994,238.0091,237.4443,237.5904,7471.0
2024-02-26 14:15:00,244.04,244.07,243.82,243.98,6393.0,237.6391,237.6683,237.4248,237.5806,6393.0
2024-02-26 14:20:00,243.81,244.08,243.8,244.08,8076.0,237.4151,237.678,237.4054,237.678,8076.0
2024-02-26 14:25:00,244.09,244.3,244.09,244.22,3473.0,237.6878,237.8922,237.6878,237.8143,3473.0
2024-02-26 14:30:00,244.29,244.68,244.28,244.45,10362.0,237.8825,238.2623,237.8728,238.0383,10362.0
2024-02-26 14:35:00,244.49,244.49,244.11,244.25,5545.0,238.0773,238.0773,237.7072,237.8436,5545.0
2024-02-26 14:40:00,244.25,244.26,243.99,244.18,3674.0,237.8436,237.8533,237.5904,237.7754,3674.0
2024-02-26 14:45:00,244.18,244.27,244.07,244.19,3479.0,237.7754,237.863,237.6683,237.7851,3479.0
2024-02-26 14:50:00,244.1,244.48,244.08,244.23,5688.0,237.6975,238.0675,237.678,237.8241,5688.0
2024-02-26 14:55:00,244.11,244.57,244.1,244.51,3651.0,237.7072,238.1552,237.6975,238.0967,3651.0
2024-02-26 15:00:00,244.59,244.65,244.26,244.37,8740.0,238.1746,238.2331,237.8533,237.9604,8740.0
2024-02-26 15:05:00,244.37,244.5,244.22,244.49,6359.0,237.9604,238.087,237.8143,238.0773,6359.0
2024-02-26 15:10:00,244.44,245.0,244.44,244.82,13684.0,238.0286,238.5739,238.0286,238.3986,13684.0
2024-02-26 15:15:00,244.76,244.83,244.57,244.61,7677.0,238.3402,238.4083,238.1552,238.1941,7677.0
2024-02-26 15:20:00,244.61,244.67,244.32,244.41,9559.0,238.1941,238.2525,237.9117,237.9994,9559.0
2024-02-26 15:25:00,244.41,244.57,244.4,244.52,6974.0,237.9994,238.1552,237.9896,238.1065,6974.0
2024-02-26 15:30:00,244.52,244.59,243.9,243.9,12823.0,238.1065,238.1746,237.5027,237.5027,12823.0
2024-02-26 15:35:00,243.96,244.15,243.88,243.98,13597.0,237.5612,237.7462,237.4833,237.5806,13597.0
2024-02-26 15:40:00,244.0,244.04,243.84,244.0,21343.0,237.6001,237.6391,237.4443,237.6001,21343.0
2024-02-26 15:45:00,243.96,244.38,243.93,244.16,18795.0,237.5612,237.9702,237.532,237.7559,18795.0
2024-02-26 15:50:00,244.14,244.14,243.71,243.71,43930.0,237.7364,237.7364,237.3177,237.3177,43930.0
2024-02-26 15:55:00,243.8,244.0,243.73,243.84,88327.0,237.4054,237.6001,237.3372,237.4443,88327.0
2024-02-27 09:30:00,245.67,248.43,245.0,247.46,52043.0,239.2263,241.9139,238.5739,240.9694,52043.0
2024-02-27 09:35:00,247.55,248.87,247.49,248.82,22876.0,241.057,242.3424,240.9986,242.2937,22876.0
2024-02-27 09:40:00,248.63,248.88,247.99,248.29,19988.0,242.1087,242.3521,241.4855,241.7776,19988.0
2024-02-27 09:45:00,248.32,249.32,248.32,249.21,11391.0,241.8068,242.7806,241.8068,242.6735,11391.0
2024-02-27 09:50:00,249.21,249.24,248.4,249.19,20162.0,242.6735,242.7027,241.8847,242.654,20162.0
2024-02-27 09:55:00,249.23,250.68,248.76,250.29,42894.0,242.6929,244.1049,242.2353,243.7251,42894.0
2024-02-27 10:00:00,250.23,251.49,250.22,250.81,53140.0,243.6667,244.8937,243.657,244.2315,53140.0
2024-02-27 10:05:00,250.72,251.14,250.31,251.01,18497.0,244.1439,244.5528,243.7446,244.4263,18497.0
2024-02-27 10:10:00,251.16,252.61,251.08,252.51,26441.0,244.5723,245.9843,244.4944,245.8869,26441.0
2024-02-27 10:15:00,252.56,252.61,251.62,252.29,32487.0,245.9356,245.9843,245.0203,245.6727,32487.0
2024-02-27 10:20:00,252.4,252.6,251.52,252.15,45721.0,245.7798,245.9745,244.9229,245.5364,45721.0
2024-02-27 10:25:00,252.18,252.25,251.44,251.98,18662.0,245.5656,245.6337,244.845,245.3708,18662.0
2024-02-27 10:30:00,251.99,252.83,251.91,251.91,23914.0,245.3805,246.1985,245.3026,245.3026,23914.0
2024-02-27 10:35:00,251.91,252.4,251.64,251.75,19860.0,245.3026,245.7798,245.0397,245.1468,19860.0
2024-02-27 10:40:00,251.46,251.92,251.14,251.3,20310.0,244.8644,245.3124,244.5528,244.7086,20310.0
2024-02-27 10:45:00,251.12,251.96,250.95,251.42,36090.0,244.5334,245.3513,244.3678,244.8255,36090.0
2024-02-27 10:50:00,251.5,252.19,251.25,251.37,30279.0,244.9034,245.5753,244.66,244.7768,30279.0
2024-02-27 10:55:00,251.5,251.66,251.09,251.43,10037.0,244.9034,245.0592,244.5042,244.8352,10037.0
2024-02-27 11:00:00,251.43,251.65,251.15,251.16,6077.0,244.8352,245.0495,244.5626,244.5723,6077.0
2024-02-27 11:05:00,251.03,251.38,250.55,250.55,24818.0,244.4457,244.7865,243.9783,243.9783,24818.0
2024-02-27 11:10:00,250.7,250.7,250.37,250.43,6993.0,244.1244,244.1244,243.803,243.8615,6993.0
2024-02-27 11:15:00,250.53,250.62,250.2,250.51,7047.0,243.9588,244.0465,243.6375,243.9394,7047.0
2024-02-27 11:20:00,250.49,250.69,250.37,250.45,5153.0,243.9199,244.1146,243.803,243.8809,5153.0
2024-02-27 11:25:00,250.59,250.72,250.45,250.5,7602.0,244.0173,244.1439,243.8809,243.9296,7602.0
2024-02-27 11:30:00,250.37,250.63,250.3,250.45,4600.0,243.803,244.0562,243.7349,243.8809,4600.0
2024-02-27 11:35:00,250.44,250.47,249.82,250.07,6660.0,243.8712,243.9004,243.2675,243.5109,6660.0
2024-02-27 11:40:00,250.07,250.13,249.9,250.11,4973.0,243.5109,243.5693,243.3454,243.5499,4973.0
2024-02-27 11:45:00,249.97,250.43,249.97,250.4,7794.0,243.4135,243.8615,243.4135,243.8323,7794.0
2024-02-27 11:50:00,250.49,251.06,250.49,251.06,10008.0,243.9199,244.4749,243.9199,244.4749,10008.0
2024-02-27 11:55:00,251.0,251.21,250.93,251.03,3969.0,244.4165,244.621,244.3484,244.4457,3969.0
2024-02-27 12:00:00,251.12,251.37,250.79,251.0,15724.0,244.5334,244.7768,244.212,244.4165,15724.0
2024-02-27 12:05:00,251.08,251.3,250.94,250.95,17349.0,244.4944,244.7086,244.3581,244.3678,17349.0
2024-02-27 12:10:00,250.88,250.88,250.59,250.66,6365.0,244.2997,244.2997,244.0173,244.0854,6365.0
2024-02-27 12:15:00,250.62,250.64,250.17,250.18,7494.0,244.0465,244.066,243.6083,243.618,7494.0
2024-02-27 12:20:00,250.3,250.46,250.16,250.19,11850.0,243.7349,243.8907,243.5985,243.6278,11850.0
2024-02-27 12:25:00,250.18,250.91,250.17,250.61,20594.0,243.618,244.3289,243.6083,244.0367,20594.0
2024-02-27 12:30:00,250.59,250.61,250.13,250.13,5063.0,244.0173,244.0367,243.5693,243.5693,5063.0
2024-02-27 12:35:00,250.2,250.2,249.53,249.63,4341.0,243.6375,243.6375,242.9851,243.0824,4341.0
2024-02-27 12:40:00,249.5,249.72,249.23,249.3,7380.0,242.9559,243.1701,242.6929,242.7611,7380.0
2024-02-27 12:45:00,249.32,249.55,248.9,248.9,3811.0,242.7806,243.0045,242.3716,242.3716,3811.0
2024-02-27 12:50:00,248.94,248.98,248.7,248.92,3801.0,242.4105,242.4495,242.1768,242.3911,3801.0
2024-02-27 12:55:00,248.98,248.98,248.64,248.72,5025.0,242.4495,242.4495,242.1184,242.1963,5025.0
2024-02-27 13:00:00,248.6,248.73,248.41,248.59,5104.0,242.0795,242.2061,241.8944,242.0697,5104.0
2024-02-27 13:05:00,248.59,248.74,248.42,248.42,3708.0,242.0697,242.2158,241.9042,241.9042,3708.0
2024-02-27 13:10:00,248.34,248.63,248.2,248.2,2800.0,241.8263,242.1087,241.69,241.69,2800.0
2024-02-27 13:15:00,248.24,248.32,248.08,248.24,4187.0,241.7289,241.8068,241.5731,241.7289,4187.0
2024-02-27 13:20:00,248.3,248.64,248.22,248.46,7315.0,241.7873,242.1184,241.7094,241.9431,7315.0
2024-02-27 13:25:00,248.53,248.56,248.28,248.37,4413.0,242.0113,242.0405,241.7679,241.8555,4413.0
2024-02-27 13:30:00,248.25,248.5,248.19,248.5,5048.0,241.7386,241.9821,241.6802,241.9821,5048.0
2024-02-27 13:35:00,248.58,248.83,248.43,248.8,3317.0,242.06,242.3034,241.9139,242.2742,3317.0
2024-02-27 13:40:00,248.81,248.9,248.54,248.61,4581.0,242.284,242.3716,242.021,242.0892,4581.0
2024-02-27 13:45:00,248.62,248.62,248.32,248.42,3297.0,242.0989,242.0989,241.8068,241.9042,3297.0
2024-02-27 13:50:00,248.38,248.43,248.09,248.09,3200.0,241.8652,241.9139,241.5828,241.5828,3200.0
2024-02-27 13:55:00,248.01,248.15,247.88,247.88,3138.0,241.5049,241.6413,241.3783,241.3783,3138.0
2024-02-27 14:00:00,248.04,248.15,247.87,248.02,4771.0,241.5342,241.6413,241.3686,241.5147,4771.0
2024-02-27 14:05:00,248.02,248.05,247.8,247.98,2813.0,241.5147,241.5439,241.3004,241.4757,2813.0
2024-02-27 14:10:00,248.03,248.14,247.93,247.93,4509.0,241.5244,241.6315,241.427,241.427,4509.0
2024-02-27 14:15:00,247.88,248.09,247.87,247.92,3816.0,241.3783,241.5828,241.3686,241.4173,3816.0
2024-02-27 14:20:00,247.95,248.08,247.81,247.89,3779.0,241.4465,241.5731,241.3102,241.3881,3779.0
2024-02-27 14:25:00,247.79,247.86,247.61,247.63,5118.0,241.2907,241.3589,241.1154,241.1349,5118.0
2024-02-27 14:30:00,247.61,247.82,247.35,247.82,6724.0,241.1154,241.3199,240.8623,241.3199,6724.0
2024-02-27 14:35:00,247.73,247.87,247.45,247.45,4447.0,241.2323,241.3686,240.9596,240.9596,4447.0
2024-02-27 14:40:00,247.63,247.63,247.19,247.21,7323.0,241.1349,241.1349,240.7064,240.7259,7323.0
2024-02-27 14:45:00,247.19,247.31,246.76,246.93,8379.0,240.7064,240.8233,240.2877,240.4533,8379.0
2024-02-27 14:50:00,246.97,246.97,246.43,246.47,10213.0,240.4922,240.4922,239.9664,240.0053,10213.0
2024-02-27 14:55:00,246.53,246.69,246.37,246.63,5455.0,240.0638,240.2196,239.908,240.1611,5455.0
2024-02-27 15:00:00,246.59,246.69,246.15,246.36,7936.0,240.1222,240.2196,239.6937,239.8982,7936.0
2024-02-27 15:05:00,246.3,246.48,246.17,246.31,7902.0,239.8398,240.0151,239.7132,239.8495,7902.0
2024-02-27 15:10:00,246.41,246.63,246.22,246.23,7022.0,239.9469,240.1611,239.7619,239.7716,7022.0
2024-02-27 15:15:00,246.21,246.52,246.15,246.35,7522.0,239.7522,240.054,239.6937,239.8885,7522.0
2024-02-27 15:20:00,246.15,246.72,246.15,246.72,7659.0,239.6937,240.2488,239.6937,240.2488,7659.0
2024-02-27 15:25:00,246.66,246.66,246.37,246.42,7265.0,240.1903,240.1903,239.908,239.9566,7265.0
2024-02-27 15:30:00,246.46,246.65,245.55,245.6,22327.0,239.9956,240.1806,239.1095,239.1582,22327.0
2024-02-27 15:35:00,245.55,245.79,245.37,245.65,24160.0,239.1095,239.3432,238.9342,239.2068,24160.0
2024-02-27 15:40:00,245.57,246.07,245.35,245.91,26945.0,239.1289,239.6158,238.9147,239.46,26945.0
2024-02-27 15:45:00,245.87,246.62,245.75,246.11,41891.0,239.4211,240.1514,239.3042,239.6548,41891.0
2024-02-27 15:50:00,246.19,246.3,245.77,245.84,44580.0,239.7327,239.8398,239.3237,239.3919,44580.0
2024-02-27 15:55:00,245.79,245.92,245.43,245.72,141716.0,239.3432,239.4698,238.9926,239.275,141716.0
2024-02-28 09:30:00,243.11,243.85,242.0,243.85,23087.0,236.7335,237.4541,235.6526,237.4541,23087.0
2024-02-28 09:35:00,243.89,244.6,243.77,244.13,6147.0,237.493,238.1844,237.3762,237.7267,6147.0
2024-02-28 09:40:00,244.09,244.7,243.93,244.65,11326.0,237.6878,238.2818,237.532,238.2331,11326.0
2024-02-28 09:45:00,244.58,244.71,244.38,244.52,3776.0,238.1649,238.2915,237.9702,238.1065,3776.0
2024-02-28 09:50:00,244.47,244.55,243.79,243.79,6593.0,238.0578,238.1357,237.3956,237.3956,6593.0
2024-02-28 09:55:00,243.82,244.47,243.82,244.34,1972.0,237.4248,238.0578,237.4248,237.9312,1972.0
2024-02-28 10:00:00,244.39,244.54,244.16,244.26,15510.0,237.9799,238.126,237.7559,237.8533,15510.0
2024-02-28 10:05:00,244.26,245.09,244.1,245.02,5687.0,237.8533,238.6615,237.6975,238.5934,5687.0
2024-02-28 10:10:00,244.95,245.53,244.95,245.02,5319.0,238.5252,239.09,238.5252,238.5934,5319.0
2024-02-28 10:15:00,244.9,244.97,244.62,244.71,5101.0,238.4765,238.5447,238.2039,238.2915,5101.0
2024-02-28 10:20:00,244.58,244.98,244.58,244.85,4646.0,238.1649,238.5544,238.1649,238.4278,4646.0
2024-02-28 10:25:00,244.86,245.23,244.85,245.02,6060.0,238.4376,238.7979,238.4278,238.5934,6060.0
2024-02-28 10:30:00,244.94,245.09,244.81,244.81,4659.0,238.5155,238.6615,238.3889,238.3889,4659.0
2024-02-28 10:35:00,244.9,244.97,244.41,244.57,4176.0,238.4765,238.5447,237.9994,238.1552,4176.0
2024-02-28 10:40:00,244.35,244.39,244.03,244.36,3432.0,237.9409,237.9799,237.6293,237.9507,3432.0
2024-02-28 10:45:00,244.29,244.64,244.28,244.54,2876.0,237.8825,238.2233,237.8728,238.126,2876.0
2024-02-28 10:50:00,244.68,245.05,244.66,245.04,6546.0,238.2623,238.6226,238.2428,238.6128,6546.0
2024-02-28 10:55:00,244.99,245.11,244.99,245.05,2000.0,238.5642,238.681,238.5642,238.6226,2000.0
2024-02-28 11:00:00,244.98,245.54,244.98,245.35,17744.0,238.5544,239.0997,238.5544,238.9147,17744.0
2024-02-28 11:05:00,245.37,245.57,245.37,245.43,2553.0,238.9342,239.1289,238.9342,238.9926,2553.0
2024-02-28 11:10:00,245.36,245.43,244.83,245.04,4007.0,238.9244,238.9926,238.4083,238.6128,4007.0
2024-02-28 11:15:00,245.04,245.45,245.04,245.23,4378.0,238.6128,239.0121,238.6128,238.7979,4378.0
2024-02-28 11:20:00,245.31,245.77,245.31,245.69,2423.0,238.8758,239.3237,238.8758,239.2458,2423.0
2024-02-28 11:25:00,245.6,245.6,245.34,245.56,4857.0,239.1582,239.1582,238.905,239.1192,4857.0
2024-02-28 11:30:00,245.57,245.77,245.47,245.73,4030.0,239.1289,239.3237,239.0316,239.2847,4030.0
2024-02-28 11:35:00,245.64,245.87,245.63,245.81,7188.0,239.1971,239.4211,239.1874,239.3626,7188.0
2024-02-28 11:40:00,245.85,245.85,245.41,245.52,4652.0,239.4016,239.4016,238.9731,239.0802,4652.0
2024-02-28 11:45:00,245.54,245.66,245.46,245.47,1100.0,239.0997,239.2166,239.0218,239.0316,1100.0
2024-02-28 11:50:00,245.55,245.69,245.41,245.67,17907.0,239.1095,239.2458,238.9731,239.2263,17907.0
2024-02-28 11:55:00,245.5,245.84,245.5,245.63,15981.0,239.0608,239.3919,239.0608,239.1874,15981.0
2024-02-28 12:00:00,245.61,245.68,245.29,245.44,12639.0,239.1679,239.2361,238.8563,239.0023,12639.0
2024-02-28 12:05:00,245.44,245.44,245.31,245.34,2900.0,239.0023,239.0023,238.8758,238.905,2900.0
2024-02-28 12:10:00,245.34,245.51,245.33,245.5,1589.0,238.905,239.0705,238.8952,239.0608,1589.0
2024-02-28 12:15:00,245.46,245.46,245.22,245.28,6357.0,239.0218,239.0218,238.7881,238.8465,6357.0
2024-02-28 12:20:00,245.28,245.37,245.27,245.35,1250.0,238.8465,238.9342,238.8368,238.9147,1250.0
2024-02-28 12:25:00,245.29,245.45,245.18,245.38,3975.0,238.8563,239.0121,238.7492,238.9439,3975.0
2024-02-28 12:30:00,245.38,245.38,244.82,244.85,6361.0,238.9439,238.9439,238.3986,238.4278,6361.0
2024-02-28 12:35:00,244.78,244.85,244.46,244.46,6583.0,238.3597,238.4278,238.0481,238.0481,6583.0
2024-02-28 12:40:00,244.33,244.44,244.24,244.32,4429.0,237.9215,238.0286,237.8338,237.9117,4429.0
2024-02-28 12:45:00,244.25,244.52,244.23,244.41,2180.0,237.8436,238.1065,237.8241,237.9994,2180.0
2024-02-28 12:50:00,244.27,244.46,244.1,244.46,2093.0,237.863,238.0481,237.6975,238.0481,2093.0
2024-02-28 12:55:00,244.5,244.59,244.29,244.38,2252.0,238.087,238.1746,237.8825,237.9702,2252.0
2024-02-28 13:00:00,244.24,244.34,244.03,244.25,2900.0,237.8338,237.9312,237.6293,237.8436,2900.0
2024-02-28 13:05:00,244.25,244.33,244.05,244.26,2350.0,237.8436,237.9215,237.6488,237.8533,2350.0
2024-02-28 13:10:00,244.2,244.49,244.1,244.47,2380.0,237.7949,238.0773,237.6975,238.0578,2380.0
2024-02-28 13:15:00,244.57,245.06,244.56,244.73,3605.0,238.1552,238.6323,238.1454,238.311,3605.0
2024-02-28 13:20:00,244.74,244.96,244.74,244.88,1100.0,238.3207,238.5349,238.3207,238.457,1100.0
2024-02-28 13:25:00,244.83,245.21,244.83,245.15,2774.0,238.4083,238.7784,238.4083,238.72,2774.0
2024-02-28 13:30:00,245.16,245.29,245.04,245.13,1934.0,238.7297,238.8563,238.6128,238.7005,1934.0
2024-02-28 13:35:00,245.21,245.28,245.04,245.17,2814.0,238.7784,238.8465,238.6128,238.7394,2814.0
2024-02-28 13:40:00,245.13,245.33,245.13,245.2,1308.0,238.7005,238.8952,238.7005,238.7686,1308.0
2024-02-28 13:45:00,245.14,245.28,244.88,244.93,2146.0,238.7102,238.8465,238.457,238.5057,2146.0
2024-02-28 13:50:00,244.91,245.16,244.91,245.11,2514.0,238.4862,238.7297,238.4862,238.681,2514.0
2024-02-28 13:55:00,245.08,245.26,245.08,245.19,1598.0,238.6518,238.8271,238.6518,238.7589,1598.0
2024-02-28 14:00:00,245.26,245.32,245.05,245.06,2718.0,238.8271,238.8855,238.6226,238.6323,2718.0
2024-02-28 14:05:00,244.99,245.03,244.72,244.72,1948.0,238.5642,238.6031,238.3012,238.3012,1948.0
2024-02-28 14:10:00,244.73,244.73,244.4,244.42,4100.0,238.311,238.311,237.9896,238.0091,4100.0
2024-02-28 14:15:00,244.42,244.51,244.28,244.51,2150.0,238.0091,238.0967,237.8728,238.0967,2150.0
2024-02-28 14:20:00,244.51,244.6,244.38,244.51,2591.0,238.0967,238.1844,237.9702,238.0967,2591.0
2024-02-28 14:25:00,244.5,244.5,244.23,244.24,1550.0,238.087,238.087,237.8241,237.8338,1550.0
2024-02-28 14:30:00,244.24,244.24,244.1,244.17,3236.0,237.8338,237.8338,237.6975,237.7657,3236.0
2024-02-28 14:35:00,244.08,244.1,243.9,244.06,7025.0,237.678,237.6975,237.5027,237.6585,7025.0
2024-02-28 14:40:00,243.95,244.12,243.87,244.07,2173.0,237.5514,237.717,237.4735,237.6683,2173.0
2024-02-28 14:45:00,244.07,244.26,244.04,244.07,1100.0,237.6683,237.8533,237.6391,237.6683,1100.0
2024-02-28 14:50:00,244.08,244.22,243.91,244.22,4074.0,237.678,237.8143,237.5125,237.8143,4074.0
2024-02-28 14:55:00,244.31,244.38,244.23,244.34,3262.0,237.902,237.9702,237.8241,237.9312,3262.0
2024-02-28 15:00:00,244.41,244.53,244.31,244.31,4158.0,237.9994,238.1162,237.902,237.902,4158.0
2024-02-28 15:05:00,244.29,244.36,244.01,244.15,3876.0,237.8825,237.9507,237.6099,237.7462,3876.0
2024-02-28 15:10:00,244.15,244.15,243.94,244.06,3318.0,237.7462,237.7462,237.5417,237.6585,3318.0
2024-02-28 15:15:00,243.94,244.21,243.93,244.21,3723.0,237.5417,237.8046,237.532,237.8046,3723.0
2024-02-28 15:20:00,244.21,244.37,243.96,244.23,19064.0,237.8046,237.9604,237.5612,237.8241,19064.0
2024-02-28 15:25:00,244.23,244.57,244.19,244.57,3673.0,237.8241,238.1552,237.7851,238.1552,3673.0
2024-02-28 15:30:00,244.6,244.64,244.38,244.47,5304.0,238.1844,238.2233,237.9702,238.0578,5304.0
2024-02-28 15:35:00,244.47,244.54,244.34,244.4,29933.0,238.0578,238.126,237.9312,237.9896,29933.0
2024-02-28 15:40:00,244.32,244.58,244.28,244.57,10737.0,237.9117,238.1649,237.8728,238.1552,10737.0
2024-02-28 15:45:00,244.58,244.58,244.36,244.5,6446.0,238.1649,238.1649,237.9507,238.087,6446.0
2024-02-28 15:50:00,244.51,244.53,243.72,243.85,24488.0,238.0967,238.1162,237.3275,237.4541,24488.0
2024-02-28 15:55:00,243.7,244.09,243.68,244.06,102525.0,237.308,237.6878,237.2885,237.6585,102525.0
2024-02-29 09:30:00,247.94,248.57,247.43,248.49,48726.0,241.4368,242.0503,240.9402,241.9723,48726.0
2024-02-29 09:35:00,248.49,248.5,247.89,248.23,9714.0,241.9723,241.9821,241.3881,241.7192,9714.0
2024-02-29 09:40:00,248.23,248.88,247.97,248.78,19063.0,241.7192,242.3521,241.466,242.2547,19063.0
2024-02-29 09:45:00,248.94,249.03,248.37,248.45,27738.0,242.4105,242.4982,241.8555,241.9334,27738.0
2024-02-29 09:50:00,248.37,248.48,247.67,247.67,9359.0,241.8555,241.9626,241.1739,241.1739,9359.0
2024-02-29 09:55:00,247.68,247.97,247.61,247.97,4365.0,241.1836,241.466,241.1154,241.466,4365.0
2024-02-29 10:00:00,248.13,248.44,248.04,248.25,7790.0,241.6218,241.9237,241.5342,241.7386,7790.0
2024-02-29 10:05:00,248.28,248.38,247.02,247.29,7776.0,241.7679,241.8652,240.5409,240.8038,7776.0
2024-02-29 10:10:00,246.9,246.95,246.29,246.43,3947.0,240.4241,240.4727,239.8301,239.9664,3947.0
2024-02-29 10:15:00,246.31,246.88,246.31,246.7,15389.0,239.8495,240.4046,239.8495,240.2293,15389.0
2024-02-29 10:20:00,246.78,247.06,246.44,246.94,21406.0,240.3072,240.5799,239.9761,240.463,21406.0
2024-02-29 10:25:00,246.94,247.39,246.93,247.39,7127.0,240.463,240.9012,240.4533,240.9012,7127.0
2024-02-29 10:30:00,247.39,247.54,247.14,247.14,6797.0,240.9012,241.0473,240.6578,240.6578,6797.0
2024-02-29 10:35:00,247.15,247.28,246.92,247.16,8417.0,240.6675,240.7941,240.4435,240.6772,8417.0
2024-02-29 10:40:00,247.23,247.35,246.96,247.05,10934.0,240.7454,240.8623,240.4825,240.5701,10934.0
2024-02-29 10:45:00,247.09,247.5,246.81,247.39,12041.0,240.6091,241.0083,240.3364,240.9012,12041.0
2024-02-29 10:50:00,247.28,247.28,246.81,246.81,3509.0,240.7941,240.7941,240.3364,240.3364,3509.0
2024-02-29 10:55:00,246.67,246.84,246.45,246.54,6307.0,240.2001,240.3656,239.9859,240.0735,6307.0
2024-02-29 11:00:00,246.54,246.66,246.08,246.37,6045.0,240.0735,240.1903,239.6256,239.908,6045.0
2024-02-29 11:05:00,246.45,247.05,246.45,246.99,6017.0,239.9859,240.5701,239.9859,240.5117,6017.0
2024-02-29 11:10:00,246.99,247.31,246.62,246.99,6444.0,240.5117,240.8233,240.1514,240.5117,6444.0
2024-02-29 11:15:00,247.0,247.09,246.84,246.87,2608.0,240.5214,240.6091,240.3656,240.3948,2608.0
2024-02-29 11:20:00,247.05,247.1,246.69,246.81,2643.0,240.5701,240.6188,240.2196,240.3364,2643.0
2024-02-29 11:25:00,246.92,246.94,246.51,246.54,3065.0,240.4435,240.463,240.0443,240.0735,3065.0
2024-02-29 11:30:00,246.39,246.42,245.95,245.95,2702.0,239.9274,239.9566,239.499,239.499,2702.0
2024-02-29 11:35:00,246.04,246.47,245.72,245.77,2951.0,239.5866,240.0053,239.275,239.3237,2951.0
2024-02-29 11:40:00,245.76,246.62,245.66,246.58,12911.0,239.314,240.1514,239.2166,240.1124,12911.0
2024-02-29 11:45:00,246.71,246.91,246.44,246.86,1361.0,240.239,240.4338,239.9761,240.3851,1361.0
2024-02-29 11:50:00,246.97,247.3,246.95,247.3,3234.0,240.4922,240.8136,240.4727,240.8136,3234.0
2024-02-29 11:55:00,247.35,247.52,247.28,247.41,4662.0,240.8623,241.0278,240.7941,240.9207,4662.0
2024-02-29 12:00:00,247.65,248.08,247.6,247.79,6605.0,241.1544,241.5731,241.1057,241.2907,6605.0
2024-02-29 12:05:00,247.84,248.0,247.6,247.74,3676.0,241.3394,241.4952,241.1057,241.242,3676.0
2024-02-29 12:10:00,247.82,248.14,247.75,247.96,7965.0,241.3199,241.6315,241.2518,241.4563,7965.0
2024-02-29 12:15:00,248.09,248.09,247.67,247.91,7600.0,241.5828,241.5828,241.1739,241.4076,7600.0
2024-02-29 12:20:00,247.93,248.13,247.74,247.88,6470.0,241.427,241.6218,241.242,241.3783,6470.0
2024-02-29 12:25:00,247.88,247.96,247.33,247.33,5616.0,241.3783,241.4563,240.8428,240.8428,5616.0
2024-02-29 12:30:00,247.4,247.54,247.29,247.29,8118.0,240.9109,241.0473,240.8038,240.8038,8118.0
2024-02-29 12:35:00,247.27,247.58,247.2,247.47,3755.0,240.7843,241.0862,240.7162,240.9791,3755.0
2024-02-29 12:40:00,247.62,247.99,247.61,247.99,8195.0,241.1252,241.4855,241.1154,241.4855,8195.0
2024-02-29 12:45:00,248.01,248.28,247.88,248.09,1956.0,241.5049,241.7679,241.3783,241.5828,1956.0
2024-02-29 12:50:00,248.26,248.77,248.16,248.6,3999.0,241.7484,242.245,241.651,242.0795,3999.0
2024-02-29 12:55:00,248.66,248.83,248.53,248.69,3900.0,242.1379,242.3034,242.0113,242.1671,3900.0
2024-02-29 13:00:00,248.94,249.04,248.73,248.89,5637.0,242.4105,242.5079,242.2061,242.3619,5637.0
2024-02-29 13:05:00,248.84,249.03,248.7,249.0,3063.0,242.3132,242.4982,242.1768,242.469,3063.0
2024-02-29 13:10:00,249.16,249.18,248.96,249.02,3097.0,242.6248,242.6443,242.43,242.4884,3097.0
2024-02-29 13:15:00,248.93,249.12,248.68,248.9,5213.0,242.4008,242.5858,242.1574,242.3716,5213.0
2024-02-29 13:20:00,248.83,249.0,248.77,248.98,6377.0,242.3034,242.469,242.245,242.4495,6377.0
2024-02-29 13:25:00,248.97,249.38,248.89,249.32,5607.0,242.4398,242.839,242.3619,242.7806,5607.0
2024-02-29 13:30:00,249.33,249.35,248.98,249.03,11601.0,242.7903,242.8098,242.4495,242.4982,11601.0
2024-02-29 13:35:00,248.94,249.04,248.38,248.38,14659.0,242.4105,242.5079,241.8652,241.8652,14659.0
2024-02-29 13:40:00,248.46,248.65,248.2,248.65,18852.0,241.9431,242.1282,241.69,242.1282,18852.0
2024-02-29 13:45:00,248.74,248.98,248.51,248.61,10512.0,242.2158,242.4495,241.9918,242.0892,10512.0
2024-02-29 13:50:00,248.62,248.91,248.61,248.91,5952.0,242.0989,242.3813,242.0892,242.3813,5952.0
2024-02-29 13:55:00,248.79,248.9,248.66,248.69,4026.0,242.2645,242.3716,242.1379,242.1671,4026.0
2024-02-29 14:00:00,248.69,248.77,248.58,248.63,4485.0,242.1671,242.245,242.06,242.1087,4485.0
2024-02-29 14:05:00,248.67,248.75,248.15,248.38,5047.0,242.1476,242.2255,241.6413,241.8652,5047.0
2024-02-29 14:10:00,248.39,248.4,248.23,248.34,5530.0,241.875,241.8847,241.7192,241.8263,5530.0
2024-02-29 14:15:00,248.26,248.77,248.25,248.7,13418.0,241.7484,242.245,241.7386,242.1768,13418.0
2024-02-29 14:20:00,248.67,248.67,248.22,248.23,7329.0,242.1476,242.1476,241.7094,241.7192,7329.0
2024-02-29 14:25:00,248.14,248.14,247.61,247.69,6931.0,241.6315,241.6315,241.1154,241.1933,6931.0
2024-02-29 14:30:00,247.61,247.89,247.52,247.71,8618.0,241.1154,241.3881,241.0278,241.2128,8618.0
2024-02-29 14:35:00,247.71,247.79,247.6,247.67,4188.0,241.2128,241.2907,241.1057,241.1739,4188.0
2024-02-29 14:40:00,247.71,247.71,247.54,247.59,3519.0,241.2128,241.2128,241.0473,241.096,3519.0
2024-02-29 14:45:00,247.59,247.75,247.45,247.63,7914.0,241.096,241.2518,240.9596,241.1349,7914.0
2024-02-29 14:50:00,247.63,247.81,247.57,247.66,5426.0,241.1349,241.3102,241.0765,241.1641,5426.0
2024-02-29 14:55:00,247.67,248.19,247.66,248.19,5329.0,241.1739,241.6802,241.1641,241.6802,5329.0
2024-02-29 15:00:00,248.2,248.2,247.9,248.03,7459.0,241.69,241.69,241.3978,241.5244,7459.0
2024-02-29 15:05:00,247.91,248.43,247.73,248.43,75072.0,241.4076,241.9139,241.2323,241.9139,75072.0
2024-02-29 15:10:00,248.44,248.54,247.88,247.89,13598.0,241.9237,242.021,241.3783,241.3881,13598.0
2024-02-29 15:15:00,247.87,248.13,247.87,248.0,9540.0,241.3686,241.6218,241.3686,241.4952,9540.0
2024-02-29 15:20:00,248.05,248.17,248.01,248.13,7634.0,241.5439,241.6607,241.5049,241.6218,7634.0
2024-02-29 15:25:00,248.13,248.13,247.89,248.05,10540.0,241.6218,241.6218,241.3881,241.5439,10540.0
2024-02-29 15:30:00,248.1,248.19,247.92,247.96,15349.0,241.5926,241.6802,241.4173,241.4563,15349.0
2024-02-29 15:35:00,247.96,248.59,247.92,248.26,20638.0,241.4563,242.0697,241.4173,241.7484,20638.0
2024-02-29 15:40:00,248.28,248.59,248.1,248.13,21886.0,241.7679,242.0697,241.5926,241.6218,21886.0
2024-02-29 15:45:00,248.14,248.57,248.14,248.46,19738.0,241.6315,242.0503,241.6315,241.9431,19738.0
2024-02-29 15:50:00,248.49,249.24,248.38,248.78,62839.0,241.9723,242.7027,241.8652,242.2547,62839.0
2024-02-29 15:55:00,249.04,250.3,248.91,249.73,279152.0,242.5079,243.7349,242.3813,243.1798,279152.0
2024-03-01 09:30:00,251.88,251.94,250.29,251.43,41914.0,245.2734,245.3319,243.7251,244.8352,41914.0
2024-03-01 09:35:00,251.43,252.45,251.43,251.71,11310.0,244.8352,245.8285,244.8352,245.1079,11310.0
2024-03-01 09:40:00,251.51,252.59,251.28,252.54,24434.0,244.9131,245.9648,244.6892,245.9161,24434.0
2024-03-01 09:45:00,252.8,252.81,251.69,251.85,11325.0,246.1693,246.179,245.0884,245.2442,11325.0
2024-03-01 09:50:00,251.85,252.16,251.46,251.97,5178.0,245.2442,245.5461,244.8644,245.3611,5178.0
2024-03-01 09:55:00,251.96,252.43,251.91,252.14,5231.0,245.3513,245.809,245.3026,245.5266,5231.0
2024-03-01 10:00:00,252.48,252.82,251.74,251.74,8514.0,245.8577,246.1888,245.1371,245.1371,8514.0
2024-03-01 10:05:00,251.92,253.2,251.82,253.04,4613.0,245.3124,246.5588,245.215,246.403,4613.0
2024-03-01 10:10:00,253.06,253.75,252.89,253.7,27996.0,246.4225,247.0944,246.2569,247.0457,27996.0
2024-03-01 10:15:00,253.75,254.11,253.65,253.83,9469.0,247.0944,247.4449,246.997,247.1723,9469.0
2024-03-01 10:20:00,253.8,254.58,253.71,254.51,6461.0,247.1431,247.9026,247.0554,247.8345,6461.0
2024-03-01 10:25:00,254.56,254.75,254.28,254.33,7788.0,247.8831,248.0682,247.6105,247.6592,7788.0
2024-03-01 10:30:00,254.62,254.62,253.03,253.16,6406.0,247.9416,247.9416,246.3933,246.5199,6406.0
2024-03-01 10:35:00,253.02,253.5,252.91,253.5,4164.0,246.3835,246.8509,246.2764,246.8509,4164.0
2024-03-01 10:40:00,253.3,254.0,253.3,253.9,4135.0,246.6562,247.3378,246.6562,247.2405,4135.0
2024-03-01 10:45:00,253.98,254.48,253.98,254.13,4184.0,247.3184,247.8052,247.3184,247.4644,4184.0
2024-03-01 10:50:00,254.2,254.28,253.87,254.0,6318.0,247.5326,247.6105,247.2112,247.3378,6318.0
2024-03-01 10:55:00,254.0,254.25,253.92,254.25,17022.0,247.3378,247.5813,247.2599,247.5813,17022.0
2024-03-01 11:00:00,254.25,255.12,254.13,255.12,28252.0,247.5813,248.4285,247.4644,248.4285,28252.0
2024-03-01 11:05:00,255.11,255.21,254.79,255.12,10811.0,248.4187,248.5161,248.1071,248.4285,10811.0
2024-03-01 11:10:00,254.99,255.25,254.83,254.87,18600.0,248.3019,248.555,248.1461,248.185,18600.0
2024-03-01 11:15:00,254.87,255.1,254.75,254.85,24473.0,248.185,248.409,248.0682,248.1655,24473.0
2024-03-01 11:20:00,254.98,255.01,254.51,254.52,12095.0,248.2921,248.3213,247.8345,247.8442,12095.0
2024-03-01 11:25:00,254.51,254.87,254.25,254.81,15590.0,247.8345,248.185,247.5813,248.1266,15590.0
2024-03-01 11:30:00,254.82,254.85,254.54,254.54,9489.0,248.1363,248.1655,247.8637,247.8637,9489.0
2024-03-01 11:35:00,254.58,254.85,254.5,254.76,7734.0,247.9026,248.1655,247.8247,248.0779,7734.0
2024-03-01 11:40:00,254.82,255.03,254.5,254.66,5450.0,248.1363,248.3408,247.8247,247.9805,5450.0
2024-03-01 11:45:00,254.59,254.92,254.43,254.78,8366.0,247.9124,248.2337,247.7565,248.0974,8366.0
2024-03-01 11:50:00,254.72,254.9,254.64,254.79,11564.0,248.0389,248.2142,247.961,248.1071,11564.0
2024-03-01 11:55:00,254.85,255.0,254.74,254.87,21391.0,248.1655,248.3116,248.0584,248.185,21391.0
2024-03-01 12:00:00,254.91,254.94,254.58,254.88,23815.0,248.224,248.2532,247.9026,248.1947,23815.0
2024-03-01 12:05:00,254.84,254.94,254.59,254.74,13103.0,248.1558,248.2532,247.9124,248.0584,13103.0
2024-03-01 12:10:00,254.74,255.03,254.73,254.93,18169.0,248.0584,248.3408,248.0487,248.2434,18169.0
2024-03-01 12:15:00,255.0,255.7,254.91,255.66,19188.0,248.3116,248.9932,248.224,248.9543,19188.0
2024-03-01 12:20:00,255.7,255.73,255.31,255.39,16445.0,248.9932,249.0225,248.6135,248.6914,16445.0
2024-03-01 12:25:00,255.39,255.67,255.35,255.51,19988.0,248.6914,248.964,248.6524,248.8082,19988.0
2024-03-01 12:30:00,255.57,256.06,255.57,256.02,6926.0,248.8666,249.3438,248.8666,249.3048,6926.0
2024-03-01 12:35:00,256.03,256.3,255.94,256.03,18657.0,249.3146,249.5775,249.2269,249.3146,18657.0
2024-03-01 12:40:00,256.02,256.11,255.87,255.87,7968.0,249.3048,249.3925,249.1588,249.1588,7968.0
2024-03-01 12:45:00,255.82,255.9,255.69,255.86,9756.0,249.1101,249.188,248.9835,249.149,9756.0
2024-03-01 12:50:00,255.8,255.94,255.72,255.88,15895.0,249.0906,249.2269,249.0127,249.1685,15895.0
2024-03-01 12:55:00,255.86,255.93,255.54,255.67,9938.0,249.149,249.2172,248.8374,248.964,9938.0
2024-03-01 13:00:00,255.75,256.22,255.72,256.22,3893.0,249.0419,249.4996,249.0127,249.4996,3893.0
2024-03-01 13:05:00,256.28,256.49,256.11,256.31,5164.0,249.558,249.7625,249.3925,249.5872,5164.0
2024-03-01 13:10:00,256.41,256.49,256.21,256.31,3949.0,249.6846,249.7625,249.4899,249.5872,3949.0
2024-03-01 13:15:00,256.23,256.84,256.23,256.84,4158.0,249.5093,250.1033,249.5093,250.1033,4158.0
2024-03-01 13:20:00,256.87,257.0,256.67,256.76,5063.0,250.1326,250.2591,249.9378,250.0254,5063.0
2024-03-01 13:25:00,256.9,256.91,256.56,256.81,3461.0,250.1618,250.1715,249.8307,250.0741,3461.0
2024-03-01 13:30:00,256.74,256.99,256.74,256.87,3196.0,250.006,250.2494,250.006,250.1326,3196.0
2024-03-01 13:35:00,256.82,257.2,256.82,257.07,4045.0,250.0839,250.4539,250.0839,250.3273,4045.0
2024-03-01 13:40:00,257.18,257.59,257.18,257.59,4709.0,250.4344,250.8337,250.4344,250.8337,4709.0
2024-03-01 13:45:00,257.59,257.99,257.53,257.99,6140.0,250.8337,251.2232,250.7752,251.2232,6140.0
2024-03-01 13:50:00,257.99,258.35,257.97,258.33,6344.0,251.2232,251.5737,251.2037,251.5543,6344.0
2024-03-01 13:55:00,258.38,258.52,258.25,258.43,4810.0,251.6029,251.7393,251.4764,251.6516,4810.0
2024-03-01 14:00:00,258.45,258.86,258.45,258.73,5551.0,251.6711,252.0704,251.6711,251.9438,5551.0
2024-03-01 14:05:00,258.76,258.83,258.02,258.24,4574.0,251.973,252.0411,251.2524,251.4666,4574.0
2024-03-01 14:10:00,258.19,258.34,257.93,258.2,7270.0,251.4179,251.564,251.1647,251.4277,7270.0
2024-03-01 14:15:00,258.23,258.64,258.23,258.42,5274.0,251.4569,251.8561,251.4569,251.6419,5274.0
2024-03-01 14:20:00,258.43,258.67,258.09,258.24,4842.0,251.6516,251.8853,251.3206,251.4666,4842.0
2024-03-01 14:25:00,258.37,258.78,258.22,258.73,6254.0,251.5932,251.9925,251.4471,251.9438,6254.0
2024-03-01 14:30:00,258.79,258.79,258.21,258.37,4141.0,252.0022,252.0022,251.4374,251.5932,4141.0
2024-03-01 14:35:00,258.33,258.48,258.1,258.27,8497.0,251.5543,251.7003,251.3303,251.4958,8497.0
2024-03-01 14:40:00,258.32,258.54,258.16,258.54,8881.0,251.5445,251.7587,251.3887,251.7587,8881.0
2024-03-01 14:45:00,258.53,258.66,258.34,258.62,9322.0,251.749,251.8756,251.564,251.8366,9322.0
2024-03-01 14:50:00,258.62,258.83,258.56,258.79,6136.0,251.8366,252.0411,251.7782,252.0022,6136.0
2024-03-01 14:55:00,258.84,259.08,258.73,258.78,9676.0,252.0509,252.2846,251.9438,251.9925,9676.0
2024-03-01 15:00:00,258.77,258.77,257.98,258.1,12386.0,251.9827,251.9827,251.2134,251.3303,12386.0
2024-03-01 15:05:00,258.1,258.26,257.71,258.02,12421.0,251.3303,251.4861,250.9505,251.2524,12421.0
2024-03-01 15:10:00,257.97,258.09,257.49,258.0,10701.0,251.2037,251.3206,250.7363,251.2329,10701.0
2024-03-01 15:15:00,257.93,257.95,257.42,257.67,10639.0,251.1647,251.1842,250.6681,250.9116,10639.0
2024-03-01 15:20:00,257.64,257.92,257.27,257.27,14637.0,250.8824,251.155,250.5221,250.5221,14637.0
2024-03-01 15:25:00,257.29,257.81,257.11,257.7,20397.0,250.5415,251.0479,250.3663,250.9408,20397.0
2024-03-01 15:30:00,257.69,257.91,257.59,257.73,18477.0,250.931,251.1453,250.8337,250.97,18477.0
2024-03-01 15:35:00,257.73,257.8,257.51,257.78,15866.0,250.97,251.0382,250.7558,251.0187,15866.0
2024-03-01 15:40:00,257.74,257.74,257.45,257.61,12757.0,250.9797,250.9797,250.6973,250.8531,12757.0
2024-03-01 15:45:00,257.61,257.81,257.48,257.73,13197.0,250.8531,251.0479,250.7266,250.97,13197.0
2024-03-01 15:50:00,257.7,257.71,257.3,257.3,43515.0,250.9408,250.9505,250.5513,250.5513,43515.0
2024-03-01 15:55:00,257.57,257.84,257.4,257.57,127169.0,250.8142,251.0771,250.6486,250.8142,127169.0
2024-03-04 09:30:00,259.49,259.49,257.22,257.52,41433.0,252.6838,252.6838,250.4734,250.7655,41433.0
2024-03-04 09:35:00,258.43,258.71,256.92,257.6,15914.0,251.6516,251.9243,250.1812,250.8434,15914.0
2024-03-04 09:40:00,257.63,257.91,256.91,256.92,15715.0,250.8726,251.1453,250.1715,250.1812,15715.0
2024-03-04 09:45:00,257.04,257.21,256.2,256.59,15364.0,250.2981,250.4636,249.4801,249.8599,15364.0
2024-03-04 09:50:00,256.61,256.72,256.03,256.65,7905.0,249.8794,249.9865,249.3146,249.9183,7905.0
2024-03-04 09:55:00,256.65,257.24,256.13,256.15,15087.0,249.9183,250.4928,249.412,249.4314,15087.0
2024-03-04 10:00:00,256.09,256.61,255.72,256.56,13406.0,249.373,249.8794,249.0127,249.8307,13406.0
2024-03-04 10:05:00,256.66,256.76,256.27,256.76,9938.0,249.9281,250.0254,249.5483,250.0254,9938.0
2024-03-04 10:10:00,256.8,256.91,256.61,256.63,15139.0,250.0644,250.1715,249.8794,249.8988,15139.0
2024-03-04 10:15:00,256.74,256.9,256.45,256.68,19228.0,250.006,250.1618,249.7236,249.9475,19228.0
2024-03-04 10:20:00,256.7,256.9,256.62,256.89,12395.0,249.967,250.1618,249.8891,250.152,12395.0
2024-03-04 10:25:00,256.89,257.02,256.0,256.12,36451.0,250.152,250.2786,249.2854,249.4022,36451.0
2024-03-04 10:30:00,256.12,257.02,256.11,256.84,41363.0,249.4022,250.2786,249.3925,250.1033,41363.0
2024-03-04 10:35:00,256.83,257.03,256.77,257.0,20890.0,250.0936,250.2884,250.0352,250.2591,20890.0
2024-03-04 10:40:00,256.97,257.22,256.71,257.19,27673.0,250.2299,250.4734,249.9767,250.4442,27673.0
2024-03-04 10:45:00,257.19,257.42,257.0,257.07,25381.0,250.4442,250.6681,250.2591,250.3273,25381.0
2024-03-04 10:50:00,257.07,257.11,256.35,256.5,13654.0,250.3273,250.3663,249.6262,249.7723,13654.0
2024-03-04 10:55:00,256.49,256.54,255.74,255.74,19955.0,249.7625,249.8112,249.0322,249.0322,19955.0
2024-03-04 11:00:00,255.73,255.97,255.52,255.68,17802.0,249.0225,249.2562,248.818,248.9738,17802.0
2024-03-04 11:05:00,255.72,255.75,255.18,255.39,15196.0,249.0127,249.0419,248.4869,248.6914,15196.0
2024-03-04 11:10:00,255.49,255.94,255.33,255.57,23555.0,248.7887,249.2269,248.6329,248.8666,23555.0
2024-03-04 11:15:00,255.62,255.62,255.11,255.26,19233.0,248.9153,248.9153,248.4187,248.5648,19233.0
2024-03-04 11:20:00,255.27,255.27,254.51,254.65,27251.0,248.5745,248.5745,247.8345,247.9708,27251.0
2024-03-04 11:25:00,254.58,254.63,253.73,253.93,25090.0,247.9026,247.9513,247.0749,247.2697,25090.0
2024-03-04 11:30:00,253.96,254.42,253.81,253.91,17202.0,247.2989,247.7468,247.1528,247.2502,17202.0
2024-03-04 11:35:00,253.99,255.05,253.75,255.04,18639.0,247.3281,248.3603,247.0944,248.3505,18639.0
2024-03-04 11:40:00,255.07,255.14,254.77,254.92,27268.0,248.3798,248.4479,248.0876,248.2337,27268.0
2024-03-04 11:45:00,254.86,255.11,254.67,254.96,8422.0,248.1753,248.4187,247.9903,248.2726,8422.0
2024-03-04 11:50:00,254.95,255.1,254.83,254.83,9579.0,248.2629,248.409,248.1461,248.1461,9579.0
2024-03-04 11:55:00,254.97,255.05,254.78,254.85,10208.0,248.2824,248.3603,248.0974,248.1655,10208.0
2024-03-04 12:00:00,254.84,254.9,254.59,254.85,13522.0,248.1558,248.2142,247.9124,248.1655,13522.0
2024-03-04 12:05:00,254.9,254.99,254.73,254.93,9716.0,248.2142,248.3019,248.0487,248.2434,9716.0
2024-03-04 12:10:00,254.96,255.19,254.68,254.74,10820.0,248.2726,248.4966,248.0,248.0584,10820.0
2024-03-04 12:15:00,254.78,255.09,254.76,254.95,14445.0,248.0974,248.3992,248.0779,248.2629,14445.0
2024-03-04 12:20:00,254.97,255.01,254.82,254.96,9419.0,248.2824,248.3213,248.1363,248.2726,9419.0
2024-03-04 12:25:00,254.94,255.15,254.91,255.14,10964.0,248.2532,248.4577,248.224,248.4479,10964.0
2024-03-04 12:30:00,255.13,255.13,254.67,254.78,8676.0,248.4382,248.4382,247.9903,248.0974,8676.0
2024-03-04 12:35:00,254.78,254.89,254.59,254.72,6019.0,248.0974,248.2045,247.9124,248.0389,6019.0
2024-03-04 12:40:00,254.71,255.15,254.71,254.95,8153.0,248.0292,248.4577,248.0292,248.2629,8153.0
2024-03-04 12:45:00,254.85,255.24,254.79,255.02,16963.0,248.1655,248.5453,248.1071,248.3311,16963.0
2024-03-04 12:50:00,255.09,255.09,254.87,255.02,7874.0,248.3992,248.3992,248.185,248.3311,7874.0
2024-03-04 12:55:00,255.03,255.19,254.81,255.13,13313.0,248.3408,248.4966,248.1266,248.4382,13313.0
2024-03-04 13:00:00,255.06,255.15,254.86,254.94,15174.0,248.37,248.4577,248.1753,248.2532,15174.0
2024-03-04 13:05:00,254.97,255.14,254.85,255.0,9290.0,248.2824,248.4479,248.1655,248.3116,9290.0
2024-03-04 13:10:00,255.05,255.08,254.88,254.94,8133.0,248.3603,248.3895,248.1947,248.2532,8133.0
2024-03-04 13:15:00,254.94,255.01,254.75,254.8,8753.0,248.2532,248.3213,248.0682,248.1168,8753.0
2024-03-04 13:20:00,254.78,254.84,254.18,254.18,11146.0,248.0974,248.1558,247.5131,247.5131,11146.0
2024-03-04 13:25:00,254.22,254.44,254.17,254.31,12772.0,247.5521,247.7663,247.5034,247.6397,12772.0
2024-03-04 13:30:00,254.27,254.66,254.27,254.63,16706.0,247.6007,247.9805,247.6007,247.9513,16706.0
2024-03-04 13:35:00,254.63,254.83,254.56,254.69,12719.0,247.9513,248.1461,247.8831,248.0097,12719.0
2024-03-04 13:40:00,254.69,254.75,254.46,254.67,5372.0,248.0097,248.0682,247.7858,247.9903,5372.0
2024-03-04 13:45:00,254.61,254.64,254.48,254.57,9709.0,247.9318,247.961,247.8052,247.8929,9709.0
2024-03-04 13:50:00,254.52,254.79,254.45,254.79,6803.0,247.8442,248.1071,247.776,248.1071,6803.0
2024-03-04 13:55:00,254.78,254.81,254.57,254.8,8301.0,248.0974,248.1266,247.8929,248.1168,8301.0
2024-03-04 14:00:00,254.86,255.26,254.76,255.24,6145.0,248.1753,248.5648,248.0779,248.5453,6145.0
2024-03-04 14:05:00,255.26,255.53,255.03,255.03,14418.0,248.5648,248.8277,248.3408,248.3408,14418.0
2024-03-04 14:10:00,255.04,255.05,254.87,254.9,7432.0,248.3505,248.3603,248.185,248.2142,7432.0
2024-03-04 14:15:00,254.9,254.96,254.4,254.4,15138.0,248.2142,248.2726,247.7273,247.7273,15138.0
2024-03-04 14:20:00,254.48,254.54,254.1,254.54,14130.0,247.8052,247.8637,247.4352,247.8637,14130.0
2024-03-04 14:25:00,254.48,254.78,254.47,254.62,9160.0,247.8052,248.0974,247.7955,247.9416,9160.0
2024-03-04 14:30:00,254.61,254.98,254.52,254.97,9848.0,247.9318,248.2921,247.8442,248.2824,9848.0
2024-03-04 14:35:00,254.92,255.26,254.91,255.24,13982.0,248.2337,248.5648,248.224,248.5453,13982.0
2024-03-04 14:40:00,255.17,255.48,254.89,255.38,25463.0,248.4771,248.779,248.2045,248.6816,25463.0
2024-03-04 14:45:00,255.47,255.87,255.34,255.69,6430.0,248.7693,249.1588,248.6427,248.9835,6430.0
2024-03-04 14:50:00,255.95,256.09,255.7,255.78,9315.0,249.2367,249.373,248.9932,249.0711,9315.0
2024-03-04 14:55:00,255.77,255.92,255.63,255.71,3779.0,249.0614,249.2075,248.9251,249.003,3779.0
2024-03-04 15:00:00,255.69,256.03,255.55,256.03,4553.0,248.9835,249.3146,248.8472,249.3146,4553.0
2024-03-04 15:05:00,255.98,256.4,255.92,256.35,7516.0,249.2659,249.6749,249.2075,249.6262,7516.0
2024-03-04 15:10:00,256.34,256.69,256.28,256.67,7327.0,249.6165,249.9573,249.558,249.9378,7327.0
2024-03-04 15:15:00,256.64,256.67,256.33,256.54,11627.0,249.9086,249.9378,249.6067,249.8112,11627.0
2024-03-04 15:20:00,256.54,256.54,256.29,256.37,8410.0,249.8112,249.8112,249.5678,249.6457,8410.0
2024-03-04 15:25:00,256.37,256.37,255.59,255.6,14828.0,249.6457,249.6457,248.8861,248.8959,14828.0
2024-03-04 15:30:00,255.58,255.72,255.3,255.42,14897.0,248.8764,249.0127,248.6037,248.7206,14897.0
2024-03-04 15:35:00,255.44,255.59,255.13,255.53,17275.0,248.7401,248.8861,248.4382,248.8277,17275.0
2024-03-04 15:40:00,255.54,255.76,255.37,255.37,22770.0,248.8374,249.0517,248.6719,248.6719,22770.0
2024-03-04 15:45:00,255.31,255.32,254.38,254.53,33881.0,248.6135,248.6232,247.7079,247.8539,33881.0
2024-03-04 15:50:00,254.61,254.62,253.8,254.36,48110.0,247.9318,247.9416,247.1431,247.6884,48110.0
2024-03-04 15:55:00,254.35,254.55,254.06,254.24,128466.0,247.6786,247.8734,247.3963,247.5715,128466.0
2024-03-05 09:30:00,251.71,252.45,250.75,251.83,30913.0,245.1079,245.8285,244.1731,245.2247,30913.0
2024-03-05 09:35:00,252.28,253.26,251.77,253.26,6361.0,245.6629,246.6172,245.1663,246.6172,6361.0
2024-03-05 09:40:00,252.96,253.26,252.05,252.41,9013.0,246.3251,246.6172,245.439,245.7895,9013.0
2024-03-05 09:45:00,252.4,252.44,251.82,251.98,4088.0,245.7798,245.8187,245.215,245.3708,4088.0
2024-03-05 09:50:00,251.98,252.27,251.49,252.21,11301.0,245.3708,245.6532,244.8937,245.5948,11301.0
2024-03-05 09:55:00,252.31,252.92,252.27,252.91,8408.0,245.6922,246.2862,245.6532,246.2764,8408.0
2024-03-05 10:00:00,252.91,254.28,252.7,253.67,9363.0,246.2764,247.6105,246.0719,247.0165,9363.0
2024-03-05 10:05:00,253.53,253.53,252.04,252.04,5535.0,246.8802,246.8802,245.4292,245.4292,5535.0
2024-03-05 10:10:00,252.23,252.69,252.0,252.4,3367.0,245.6143,246.0622,245.3903,245.7798,3367.0
2024-03-05 10:15:00,252.4,252.58,250.96,251.25,5199.0,245.7798,245.9551,244.3776,244.66,5199.0
2024-03-05 10:20:00,250.99,251.28,250.75,250.81,7491.0,244.4068,244.6892,244.1731,244.2315,7491.0
2024-03-05 10:25:00,250.83,251.55,250.51,251.55,10882.0,244.251,244.9521,243.9394,244.9521,10882.0
2024-03-05 10:30:00,251.56,251.92,251.38,251.92,4071.0,244.9618,245.3124,244.7865,245.3124,4071.0
2024-03-05 10:35:00,252.03,252.14,250.88,250.98,6067.0,245.4195,245.5266,244.2997,244.397,6067.0
2024-03-05 10:40:00,250.98,251.32,250.6,250.91,8288.0,244.397,244.7281,244.027,244.3289,8288.0
2024-03-05 10:45:00,250.92,251.13,250.58,250.68,5096.0,244.3386,244.5431,244.0075,244.1049,5096.0
2024-03-05 10:50:00,250.68,251.45,250.68,251.45,8006.0,244.1049,244.8547,244.1049,244.8547,8006.0
2024-03-05 10:55:00,251.48,251.6,251.06,251.23,7817.0,244.8839,245.0008,244.4749,244.6405,7817.0
2024-03-05 11:00:00,251.24,251.6,251.09,251.26,5425.0,244.6502,245.0008,244.5042,244.6697,5425.0
2024-03-05 11:05:00,251.27,251.6,251.16,251.6,6448.0,244.6794,245.0008,244.5723,245.0008,6448.0
2024-03-05 11:10:00,251.52,251.56,251.07,251.31,4428.0,244.9229,244.9618,244.4847,244.7184,4428.0
2024-03-05 11:15:00,251.49,251.56,251.23,251.56,2820.0,244.8937,244.9618,244.6405,244.9618,2820.0
2024-03-05 11:20:00,251.31,251.76,251.31,251.53,2158.0,244.7184,245.1566,244.7184,244.9326,2158.0
2024-03-05 11:25:00,251.52,251.54,251.05,251.09,7691.0,244.9229,244.9424,244.4652,244.5042,7691.0
2024-03-05 11:30:00,251.09,251.3,250.95,250.95,4457.0,244.5042,244.7086,244.3678,244.3678,4457.0
2024-03-05 11:35:00,251.04,251.23,250.65,250.8,6550.0,244.4555,244.6405,244.0757,244.2218,6550.0
2024-03-05 11:40:00,250.8,250.86,250.25,250.56,8932.0,244.2218,244.2802,243.6862,243.9881,8932.0
2024-03-05 11:45:00,250.57,250.84,250.41,250.65,8860.0,243.9978,244.2607,243.842,244.0757,8860.0
2024-03-05 11:50:00,250.75,250.76,250.42,250.43,3884.0,244.1731,244.1828,243.8517,243.8615,3884.0
2024-03-05 11:55:00,250.48,250.62,250.0,250.46,45934.0,243.9102,244.0465,243.4427,243.8907,45934.0
2024-03-05 12:00:00,250.58,250.58,250.01,250.47,27983.0,244.0075,244.0075,243.4525,243.9004,27983.0
2024-03-05 12:05:00,250.43,250.43,250.22,250.3,7778.0,243.8615,243.8615,243.657,243.7349,7778.0
2024-03-05 12:10:00,250.2,250.61,250.05,250.05,6887.0,243.6375,244.0367,243.4914,243.4914,6887.0
2024-03-05 12:15:00,250.06,250.15,249.91,249.98,13537.0,243.5012,243.5888,243.3551,243.4233,13537.0
2024-03-05 12:20:00,250.07,250.24,250.03,250.12,7803.0,243.5109,243.6764,243.472,243.5596,7803.0
2024-03-05 12:25:00,250.16,250.3,250.05,250.19,7296.0,243.5985,243.7349,243.4914,243.6278,7296.0
2024-03-05 12:30:00,250.2,250.49,250.12,250.21,13084.0,243.6375,243.9199,243.5596,243.6472,13084.0
2024-03-05 12:35:00,250.19,250.39,249.92,250.0,4958.0,243.6278,243.8225,243.3648,243.4427,4958.0
2024-03-05 12:40:00,249.86,250.14,249.62,250.08,11807.0,243.3064,243.5791,243.0727,243.5206,11807.0
2024-03-05 12:45:00,250.09,250.18,249.76,249.76,9362.0,243.5304,243.618,243.209,243.209,9362.0
2024-03-05 12:50:00,249.77,250.1,249.51,249.97,11423.0,243.2188,243.5401,242.9656,243.4135,11423.0
2024-03-05 12:55:00,249.97,250.06,249.65,249.68,4255.0,243.4135,243.5012,243.1019,243.1311,4255.0
2024-03-05 13:00:00,249.57,249.59,249.36,249.54,4060.0,243.024,243.0435,242.8195,242.9948,4060.0
2024-03-05 13:05:00,249.42,249.81,249.41,249.66,6136.0,242.878,243.2577,242.8682,243.1117,6136.0
2024-03-05 13:10:00,249.64,249.66,249.21,249.33,6642.0,243.0922,243.1117,242.6735,242.7903,6642.0
2024-03-05 13:15:00,249.4,249.4,248.95,249.25,6530.0,242.8585,242.8585,242.4203,242.7124,6530.0
2024-03-05 13:20:00,249.16,249.17,248.73,248.77,9099.0,242.6248,242.6345,242.2061,242.245,9099.0
2024-03-05 13:25:00,248.83,249.35,248.78,249.1,10891.0,242.3034,242.8098,242.2547,242.5663,10891.0
2024-03-05 13:30:00,249.1,249.55,248.96,249.05,3984.0,242.5663,243.0045,242.43,242.5177,3984.0
2024-03-05 13:35:00,249.09,249.22,248.74,248.81,11000.0,242.5566,242.6832,242.2158,242.284,11000.0
2024-03-05 13:40:00,248.7,248.88,248.25,248.31,13907.0,242.1768,242.3521,241.7386,241.7971,13907.0
2024-03-05 13:45:00,248.3,248.46,248.08,248.21,5936.0,241.7873,241.9431,241.5731,241.6997,5936.0
2024-03-05 13:50:00,248.21,248.59,247.94,248.57,4474.0,241.6997,242.0697,241.4368,242.0503,4474.0
2024-03-05 13:55:00,248.34,248.37,248.1,248.1,3777.0,241.8263,241.8555,241.5926,241.5926,3777.0
2024-03-05 14:00:00,248.15,248.5,248.09,248.43,8388.0,241.6413,241.9821,241.5828,241.9139,8388.0
2024-03-05 14:05:00,248.26,248.51,248.25,248.3,6574.0,241.7484,241.9918,241.7386,241.7873,6574.0
2024-03-05 14:10:00,248.35,248.48,248.2,248.21,5797.0,241.836,241.9626,241.69,241.6997,5797.0
2024-03-05 14:15:00,248.28,248.56,248.27,248.28,7254.0,241.7679,242.0405,241.7581,241.7679,7254.0
2024-03-05 14:20:00,248.23,248.45,248.16,248.3,11384.0,241.7192,241.9334,241.651,241.7873,11384.0
2024-03-05 14:25:00,248.43,248.8,248.43,248.67,3184.0,241.9139,242.2742,241.9139,242.1476,3184.0
2024-03-05 14:30:00,248.77,248.77,248.24,248.29,6892.0,242.245,242.245,241.7289,241.7776,6892.0
2024-03-05 14:35:00,248.32,248.52,248.25,248.27,5800.0,241.8068,242.0016,241.7386,241.7581,5800.0
2024-03-05 14:40:00,248.2,248.26,247.92,247.99,5987.0,241.69,241.7484,241.4173,241.4855,5987.0
2024-03-05 14:45:00,247.95,247.99,247.71,247.78,9063.0,241.4465,241.4855,241.2128,241.281,9063.0
2024-03-05 14:50:00,247.85,248.13,247.81,247.86,7044.0,241.3491,241.6218,241.3102,241.3589,7044.0
2024-03-05 14:55:00,247.81,247.83,247.52,247.68,8023.0,241.3102,241.3297,241.0278,241.1836,8023.0
2024-03-05 15:00:00,247.71,247.99,247.69,247.99,4734.0,241.2128,241.4855,241.1933,241.4855,4734.0
2024-03-05 15:05:00,248.13,248.16,247.19,247.19,8057.0,241.6218,241.651,240.7064,240.7064,8057.0
2024-03-05 15:10:00,247.25,247.4,246.79,246.94,21178.0,240.7649,240.9109,240.3169,240.463,21178.0
2024-03-05 15:15:00,246.8,247.41,246.79,247.32,18756.0,240.3267,240.9207,240.3169,240.833,18756.0
2024-03-05 15:20:00,247.35,247.35,246.89,247.25,9362.0,240.8623,240.8623,240.4143,240.7649,9362.0
2024-03-05 15:25:00,247.2,247.36,247.0,247.1,15409.0,240.7162,240.872,240.5214,240.6188,15409.0
2024-03-05 15:30:00,247.07,247.84,247.03,247.84,16913.0,240.5896,241.3394,240.5506,241.3394,16913.0
2024-03-05 15:35:00,247.84,247.88,247.62,247.83,17002.0,241.3394,241.3783,241.1252,241.3297,17002.0
2024-03-05 15:40:00,247.87,248.1,247.74,248.02,29423.0,241.3686,241.5926,241.242,241.5147,29423.0
2024-03-05 15:45:00,247.99,248.32,247.78,248.3,44159.0,241.4855,241.8068,241.281,241.7873,44159.0
2024-03-05 15:50:00,248.34,248.53,247.71,248.09,81263.0,241.8263,242.0113,241.2128,241.5828,81263.0
2024-03-05 15:55:00,248.02,248.51,247.84,248.46,167892.0,241.5147,241.9918,241.3394,241.9431,167892.0
2024-03-06 09:30:00,252.07,253.05,251.47,252.96,37549.0,245.4584,246.4127,244.8742,246.3251,37549.0
2024-03-06 09:35:00,253.0,253.04,252.19,252.45,10259.0,246.3641,246.403,245.5753,245.8285,10259.0
2024-03-06 09:40:00,252.44,252.65,252.08,252.57,6085.0,245.8187,246.0232,245.4682,245.9453,6085.0
2024-03-06 09:45:00,252.75,252.77,252.15,252.71,9144.0,246.1206,246.1401,245.5364,246.0817,9144.0
2024-03-06 09:50:00,252.66,252.72,252.33,252.58,5014.0,246.033,246.0914,245.7116,245.9551,5014.0
2024-03-06 09:55:00,252.53,252.88,252.25,252.37,8154.0,245.9064,246.2472,245.6337,245.7506,8154.0
2024-03-06 10:00:00,252.25,252.62,251.66,251.99,18439.0,245.6337,245.994,245.0592,245.3805,18439.0
2024-03-06 10:05:00,251.67,251.7,251.04,251.46,9497.0,245.0689,245.0982,244.4555,244.8644,9497.0
2024-03-06 10:10:00,251.66,252.58,251.58,252.31,9752.0,245.0592,245.9551,244.9813,245.6922,9752.0
2024-03-06 10:15:00,252.01,252.75,252.0,252.48,13505.0,245.4,246.1206,245.3903,245.8577,13505.0
2024-03-06 10:20:00,252.41,252.56,252.16,252.36,13007.0,245.7895,245.9356,245.5461,245.7408,13007.0
2024-03-06 10:25:00,252.34,252.65,251.84,252.65,10902.0,245.7214,246.0232,245.2345,246.0232,10902.0
2024-03-06 10:30:00,252.64,252.66,252.25,252.66,13532.0,246.0135,246.033,245.6337,246.033,13532.0
2024-03-06 10:35:00,252.7,252.93,252.48,252.84,16829.0,246.0719,246.2959,245.8577,246.2083,16829.0
2024-03-06 10:40:00,252.91,253.03,252.41,252.58,19607.0,246.2764,246.3933,245.7895,245.9551,19607.0
2024-03-06 10:45:00,252.67,252.97,252.58,252.94,9120.0,246.0427,246.3348,245.9551,246.3056,9120.0
2024-03-06 10:50:00,252.91,253.11,252.82,252.92,17121.0,246.2764,246.4712,246.1888,246.2862,17121.0
2024-03-06 10:55:00,252.9,253.07,252.83,253.05,15100.0,246.2667,246.4322,246.1985,246.4127,15100.0
2024-03-06 11:00:00,253.05,253.62,253.01,253.57,20433.0,246.4127,246.9678,246.3738,246.9191,20433.0
2024-03-06 11:05:00,253.74,253.93,253.29,253.7,9000.0,247.0846,247.2697,246.6465,247.0457,9000.0
2024-03-06 11:10:00,253.73,254.26,253.67,253.84,6969.0,247.0749,247.591,247.0165,247.182,6969.0
2024-03-06 11:15:00,253.67,254.09,253.67,254.06,4796.0,247.0165,247.4255,247.0165,247.3963,4796.0
2024-03-06 11:20:00,254.02,254.15,253.62,253.97,8099.0,247.3573,247.4839,246.9678,247.3086,8099.0
2024-03-06 11:25:00,253.9,254.4,253.83,253.93,18722.0,247.2405,247.7273,247.1723,247.2697,18722.0
2024-03-06 11:30:00,254.07,254.07,253.45,253.59,6035.0,247.406,247.406,246.8023,246.9386,6035.0
2024-03-06 11:35:00,253.67,254.17,253.66,254.07,6498.0,247.0165,247.5034,247.0067,247.406,6498.0
2024-03-06 11:40:00,253.98,254.04,253.74,253.94,6365.0,247.3184,247.3768,247.0846,247.2794,6365.0
2024-03-06 11:45:00,253.88,254.04,253.75,253.85,3938.0,247.221,247.3768,247.0944,247.1918,3938.0
2024-03-06 11:50:00,254.02,254.3,253.88,253.88,11895.0,247.3573,247.63,247.221,247.221,11895.0
2024-03-06 11:55:00,254.0,254.15,253.94,253.98,22197.0,247.3378,247.4839,247.2794,247.3184,22197.0
2024-03-06 12:00:00,254.0,254.11,253.9,254.06,18623.0,247.3378,247.4449,247.2405,247.3963,18623.0
2024-03-06 12:05:00,254.01,254.41,253.96,254.38,24363.0,247.3476,247.7371,247.2989,247.7079,24363.0
2024-03-06 12:10:00,254.39,255.14,254.38,255.06,16636.0,247.7176,248.4479,247.7079,248.37,16636.0
2024-03-06 12:15:00,255.02,255.36,254.46,254.54,32861.0,248.3311,248.6622,247.7858,247.8637,32861.0
2024-03-06 12:20:00,254.5,254.6,253.92,254.04,17173.0,247.8247,247.9221,247.2599,247.3768,17173.0
2024-03-06 12:25:00,254.12,254.67,254.08,254.35,16517.0,247.4547,247.9903,247.4157,247.6786,16517.0
2024-03-06 12:30:00,254.35,254.37,254.23,254.24,9917.0,247.6786,247.6981,247.5618,247.5715,9917.0
2024-03-06 12:35:00,254.24,254.25,253.88,254.03,15560.0,247.5715,247.5813,247.221,247.367,15560.0
2024-03-06 12:40:00,254.03,254.1,253.79,253.79,9836.0,247.367,247.4352,247.1333,247.1333,9836.0
2024-03-06 12:45:00,253.81,253.81,253.33,253.57,5324.0,247.1528,247.1528,246.6854,246.9191,5324.0
2024-03-06 12:50:00,253.62,254.05,253.39,253.39,3200.0,246.9678,247.3865,246.7438,246.7438,3200.0
2024-03-06 12:55:00,253.46,253.9,253.45,253.85,4509.0,246.812,247.2405,246.8023,247.1918,4509.0
2024-03-06 13:00:00,253.87,254.11,253.78,254.02,6838.0,247.2112,247.4449,247.1236,247.3573,6838.0
2024-03-06 13:05:00,254.02,254.02,253.83,253.96,3125.0,247.3573,247.3573,247.1723,247.2989,3125.0
2024-03-06 13:10:00,253.92,254.12,253.84,254.12,9629.0,247.2599,247.4547,247.182,247.4547,9629.0
2024-03-06 13:15:00,254.16,254.16,253.8,254.0,19988.0,247.4936,247.4936,247.1431,247.3378,19988.0
2024-03-06 13:20:00,254.01,254.09,253.93,253.97,18486.0,247.3476,247.4255,247.2697,247.3086,18486.0
2024-03-06 13:25:00,253.97,254.13,253.95,254.09,13189.0,247.3086,247.4644,247.2891,247.4255,13189.0
2024-03-06 13:30:00,254.09,254.1,252.33,252.64,9565.0,247.4255,247.4352,245.7116,246.0135,9565.0
2024-03-06 13:35:00,252.4,252.75,251.86,252.62,18474.0,245.7798,246.1206,245.254,245.994,18474.0
2024-03-06 13:40:00,252.78,253.36,252.78,253.36,8820.0,246.1498,246.7146,246.1498,246.7146,8820.0
2024-03-06 13:45:00,253.36,253.36,251.65,251.79,6550.0,246.7146,246.7146,245.0495,245.1858,6550.0
2024-03-06 13:50:00,251.53,252.03,251.44,251.96,6450.0,244.9326,245.4195,244.845,245.3513,6450.0
2024-03-06 13:55:00,251.93,252.64,251.92,252.64,7461.0,245.3221,246.0135,245.3124,246.0135,7461.0
2024-03-06 14:00:00,252.52,252.52,251.4,251.64,6620.0,245.8966,245.8966,244.806,245.0397,6620.0
2024-03-06 14:05:00,251.87,252.67,251.8,252.39,5791.0,245.2637,246.0427,245.1955,245.7701,5791.0
2024-03-06 14:10:00,252.18,252.54,251.78,251.81,10088.0,245.5656,245.9161,245.1761,245.2053,10088.0
2024-03-06 14:15:00,251.71,252.04,250.89,251.88,7699.0,245.1079,245.4292,244.3094,245.2734,7699.0
2024-03-06 14:20:00,252.0,252.42,251.95,252.26,4789.0,245.3903,245.7993,245.3416,245.6435,4789.0
2024-03-06 14:25:00,252.11,252.36,251.92,252.36,3161.0,245.4974,245.7408,245.3124,245.7408,3161.0
2024-03-06 14:30:00,252.32,252.34,251.58,251.74,9211.0,245.7019,245.7214,244.9813,245.1371,9211.0
2024-03-06 14:35:00,251.67,252.08,251.44,251.81,11049.0,245.0689,245.4682,244.845,245.2053,11049.0
2024-03-06 14:40:00,251.71,252.33,251.6,251.98,4375.0,245.1079,245.7116,245.0008,245.3708,4375.0
2024-03-06 14:45:00,251.88,251.88,250.97,251.45,16032.0,245.2734,245.2734,244.3873,244.8547,16032.0
2024-03-06 14:50:00,251.46,252.13,251.45,251.85,3266.0,244.8644,245.5169,244.8547,245.2442,3266.0
2024-03-06 14:55:00,251.7,251.7,250.78,251.43,11638.0,245.0982,245.0982,244.2023,244.8352,11638.0
2024-03-06 15:00:00,251.3,251.3,250.65,251.18,8978.0,244.7086,244.7086,244.0757,244.5918,8978.0
2024-03-06 15:05:00,251.23,251.44,251.0,251.29,9932.0,244.6405,244.845,244.4165,244.6989,9932.0
2024-03-06 15:10:00,251.3,251.62,250.57,250.58,14514.0,244.7086,245.0203,243.9978,244.0075,14514.0
2024-03-06 15:15:00,250.72,251.56,250.72,251.2,12008.0,244.1439,244.9618,244.1439,244.6113,12008.0
2024-03-06 15:20:00,251.2,251.22,250.36,250.61,17412.0,244.6113,244.6307,243.7933,244.0367,17412.0
2024-03-06 15:25:00,250.74,251.07,250.53,250.89,13896.0,244.1633,244.4847,243.9588,244.3094,13896.0
2024-03-06 15:30:00,251.02,251.23,250.77,250.77,14169.0,244.436,244.6405,244.1925,244.1925,14169.0
2024-03-06 15:35:00,250.7,250.74,250.33,250.61,15495.0,244.1244,244.1633,243.7641,244.0367,15495.0
2024-03-06 15:40:00,250.57,251.23,250.56,251.03,21077.0,243.9978,244.6405,243.9881,244.4457,21077.0
2024-03-06 15:45:00,251.06,251.31,250.85,251.31,33954.0,244.4749,244.7184,244.2704,244.7184,33954.0
2024-03-06 15:50:00,251.24,251.28,250.51,251.23,33961.0,244.6502,244.6892,243.9394,244.6405,33961.0
2024-03-06 15:55:00,251.18,251.67,250.9,251.28,223493.0,244.5918,245.0689,244.3191,244.6892,223493.0
2024-03-07 09:30:00,253.72,257.99,253.17,257.01,59889.0,247.0652,251.2232,246.5296,250.2689,59889.0
2024-03-07 09:35:00,257.23,259.48,256.91,259.0,18824.0,250.4831,252.6741,250.1715,252.2067,18824.0
2024-03-07 09:40:00,258.76,259.22,257.97,258.33,20026.0,251.973,252.4209,251.2037,251.5543,20026.0
2024-03-07 09:45:00,258.48,259.14,257.87,259.14,7153.0,251.7003,252.343,251.1063,252.343,7153.0
2024-03-07 09:50:00,259.05,259.74,258.76,259.74,6991.0,252.2554,252.9273,251.973,252.9273,6991.0
2024-03-07 09:55:00,259.84,260.61,259.21,260.04,37731.0,253.0247,253.7745,252.4112,253.2194,37731.0
2024-03-07 10:00:00,260.22,260.44,259.79,260.14,8958.0,253.3947,253.6089,252.976,253.3168,8958.0
2024-03-07 10:05:00,260.13,260.3,259.03,259.15,8357.0,253.307,253.4726,252.2359,252.3527,8357.0
2024-03-07 10:10:00,259.26,259.81,258.9,259.72,7067.0,252.4599,252.9954,252.1093,252.9078,7067.0
2024-03-07 10:15:00,259.72,260.34,259.6,259.76,14161.0,252.9078,253.5115,252.7909,252.9467,14161.0
2024-03-07 10:20:00,259.76,259.99,259.53,259.71,14103.0,252.9467,253.1707,252.7228,252.8981,14103.0
2024-03-07 10:25:00,259.83,260.58,259.7,260.5,16065.0,253.0149,253.7452,252.8883,253.6673,16065.0
2024-03-07 10:30:00,260.49,260.81,260.28,260.71,13382.0,253.6576,253.9692,253.4531,253.8718,13382.0
2024-03-07 10:35:00,260.71,261.55,260.29,261.4,20420.0,253.8718,254.6898,253.4628,254.5437,20420.0
2024-03-07 10:40:00,261.34,261.88,261.31,261.49,22741.0,254.4853,255.0111,254.4561,254.6314,22741.0
2024-03-07 10:45:00,261.62,261.62,260.95,261.03,12339.0,254.758,254.758,254.1055,254.1834,12339.0
2024-03-07 10:50:00,261.03,261.03,260.36,260.95,8662.0,254.1834,254.1834,253.531,254.1055,8662.0
2024-03-07 10:55:00,260.91,261.85,260.91,261.72,8212.0,254.0666,254.9819,254.0666,254.8553,8212.0
2024-03-07 11:00:00,261.74,262.22,261.61,262.07,20443.0,254.8748,255.3422,254.7482,255.1962,20443.0
2024-03-07 11:05:00,262.17,262.82,262.13,262.59,7800.0,255.2935,255.9265,255.2546,255.7025,7800.0
2024-03-07 11:10:00,262.6,262.63,262.09,262.09,12114.0,255.7123,255.7415,255.2156,255.2156,12114.0
2024-03-07 11:15:00,262.12,263.2,261.93,262.98,12192.0,255.2448,256.2965,255.0598,256.0823,12192.0
2024-03-07 11:20:00,263.19,263.65,262.98,263.65,14805.0,256.2868,256.7347,256.0823,256.7347,14805.0
2024-03-07 11:25:00,263.62,263.85,263.27,263.61,9787.0,256.7055,256.9295,256.3647,256.6958,9787.0
2024-03-07 11:30:00,263.59,263.59,262.79,262.84,12578.0,256.6763,256.6763,255.8973,255.946,12578.0
2024-03-07 11:35:00,262.85,263.25,262.75,263.2,7091.0,255.9557,256.3452,255.8583,256.2965,7091.0
2024-03-07 11:40:00,263.24,263.52,263.09,263.42,13944.0,256.3355,256.6081,256.1894,256.5108,13944.0
2024-03-07 11:45:00,263.5,263.54,262.98,263.19,42381.0,256.5887,256.6276,256.0823,256.2868,42381.0
2024-03-07 11:50:00,263.18,263.37,263.02,263.15,17422.0,256.277,256.4621,256.1212,256.2478,17422.0
2024-03-07 11:55:00,263.16,263.16,262.8,263.09,7179.0,256.2576,256.2576,255.907,256.1894,7179.0
2024-03-07 12:00:00,263.1,263.73,263.04,263.54,4400.0,256.1991,256.8126,256.1407,256.6276,4400.0
2024-03-07 12:05:00,263.56,264.22,263.56,264.22,14324.0,256.6471,257.2898,256.6471,257.2898,14324.0
2024-03-07 12:10:00,264.15,264.26,263.7,263.81,19314.0,257.2216,257.3287,256.7834,256.8905,19314.0
2024-03-07 12:15:00,263.88,264.11,263.87,264.06,18895.0,256.9587,257.1827,256.9489,257.134,18895.0
2024-03-07 12:20:00,264.08,264.24,263.76,264.0,11712.0,257.1534,257.3092,256.8418,257.0755,11712.0
2024-03-07 12:25:00,264.0,264.16,263.79,263.8,8829.0,257.0755,257.2313,256.871,256.8808,8829.0
2024-03-07 12:30:00,263.63,263.67,262.95,262.95,11719.0,256.7152,256.7542,256.0531,256.0531,11719.0
2024-03-07 12:35:00,262.96,263.55,262.93,263.22,7863.0,256.0628,256.6373,256.0336,256.316,7863.0
2024-03-07 12:40:00,263.26,263.28,262.52,263.04,9078.0,256.3549,256.3744,255.6344,256.1407,9078.0
2024-03-07 12:45:00,263.04,263.56,262.68,262.68,25144.0,256.1407,256.6471,255.7902,255.7902,25144.0
2024-03-07 12:50:00,262.67,263.26,262.51,263.16,5099.0,255.7804,256.3549,255.6246,256.2576,5099.0
2024-03-07 12:55:00,263.14,263.38,262.8,263.33,11746.0,256.2381,256.4718,255.907,256.4231,11746.0
2024-03-07 13:00:00,263.38,263.45,263.09,263.15,7171.0,256.4718,256.54,256.1894,256.2478,7171.0
2024-03-07 13:05:00,263.15,263.22,262.55,262.95,6305.0,256.2478,256.316,255.6636,256.0531,6305.0
2024-03-07 13:10:00,263.04,263.25,262.88,262.96,4245.0,256.1407,256.3452,255.9849,256.0628,4245.0
2024-03-07 13:15:00,263.1,263.22,262.87,263.06,4134.0,256.1991,256.316,255.9752,256.1602,4134.0
2024-03-07 13:20:00,263.06,263.06,262.59,262.9,3282.0,256.1602,256.1602,255.7025,256.0044,3282.0
2024-03-07 13:25:00,262.96,263.03,262.73,262.92,9537.0,256.0628,256.131,255.8388,256.0239,9537.0
2024-03-07 13:30:00,262.93,262.96,262.56,262.87,4738.0,256.0336,256.0628,255.6733,255.9752,4738.0
2024-03-07 13:35:00,263.0,263.04,262.7,262.77,5157.0,256.1018,256.1407,255.8096,255.8778,5157.0
2024-03-07 13:40:00,262.77,262.77,262.41,262.5,11492.0,255.8778,255.8778,255.5272,255.6149,11492.0
2024-03-07 13:45:00,262.48,262.98,262.15,262.98,41003.0,255.5954,256.0823,255.2741,256.0823,41003.0
2024-03-07 13:50:00,262.98,263.23,262.72,262.84,7252.0,256.0823,256.3257,255.8291,255.946,7252.0
2024-03-07 13:55:00,262.8,262.96,262.32,262.41,4106.0,255.907,256.0628,255.4396,255.5272,4106.0
2024-03-07 14:00:00,262.46,262.46,261.82,261.87,15767.0,255.5759,255.5759,254.9527,255.0014,15767.0
2024-03-07 14:05:00,261.8,261.8,261.21,261.39,10541.0,254.9332,254.9332,254.3587,254.534,10541.0
2024-03-07 14:10:00,261.46,261.8,261.46,261.75,9314.0,254.6022,254.9332,254.6022,254.8846,9314.0
2024-03-07 14:15:00,261.76,261.9,261.52,261.76,42308.0,254.8943,255.0306,254.6606,254.8943,42308.0
2024-03-07 14:20:00,261.77,261.87,261.47,261.68,10191.0,254.904,255.0014,254.6119,254.8164,10191.0
2024-03-07 14:25:00,261.65,261.85,261.6,261.71,9288.0,254.7872,254.9819,254.7385,254.8456,9288.0
2024-03-07 14:30:00,261.71,261.71,261.26,261.38,16718.0,254.8456,254.8456,254.4074,254.5243,16718.0
2024-03-07 14:35:00,261.25,261.35,261.16,261.17,5054.0,254.3977,254.495,254.31,254.3198,5054.0
2024-03-07 14:40:00,261.27,261.27,260.77,260.94,7515.0,254.4171,254.4171,253.9303,254.0958,7515.0
2024-03-07 14:45:00,260.88,260.92,260.7,260.83,9227.0,254.0374,254.0763,253.8621,253.9887,9227.0
2024-03-07 14:50:00,260.76,261.32,260.66,261.3,7122.0,253.9205,254.4658,253.8231,254.4464,7122.0
2024-03-07 14:55:00,261.31,261.31,260.76,260.92,10751.0,254.4561,254.4561,253.9205,254.0763,10751.0
2024-03-07 15:00:00,260.87,260.87,259.92,260.28,22722.0,254.0276,254.0276,253.1026,253.4531,22722.0
2024-03-07 15:05:00,260.28,260.49,260.03,260.1,14230.0,253.4531,253.6576,253.2097,253.2778,14230.0
2024-03-07 15:10:00,260.15,260.16,259.88,259.92,14437.0,253.3265,253.3363,253.0636,253.1026,14437.0
2024-03-07 15:15:00,259.9,259.97,259.54,259.76,7932.0,253.0831,253.1512,252.7325,252.9467,7932.0
2024-03-07 15:20:00,259.68,259.7,259.22,259.35,14343.0,252.8688,252.8883,252.4209,252.5475,14343.0
2024-03-07 15:25:00,259.31,259.76,259.25,259.75,9347.0,252.5086,252.9467,252.4501,252.937,9347.0
2024-03-07 15:30:00,259.76,260.15,259.76,259.93,17740.0,252.9467,253.3265,252.9467,253.1123,17740.0
2024-03-07 15:35:00,260.0,260.38,259.88,260.02,26427.0,253.1805,253.5505,253.0636,253.1999,26427.0
2024-03-07 15:40:00,259.97,260.07,259.65,259.84,14672.0,253.1512,253.2486,252.8396,253.0247,14672.0
2024-03-07 15:45:00,259.83,259.84,258.97,259.02,18225.0,253.0149,253.0247,252.1775,252.2262,18225.0
2024-03-07 15:50:00,259.14,259.82,259.14,259.65,46977.0,252.343,253.0052,252.343,252.8396,46977.0
2024-03-07 15:55:00,259.65,259.65,258.89,259.02,118998.0,252.8396,252.8396,252.0996,252.2262,118998.0
2024-03-08 09:30:00,259.92,261.77,258.82,261.42,33259.0,253.1026,254.904,252.0314,254.5632,33259.0
2024-03-08 09:35:00,261.08,262.69,260.65,261.91,10821.0,254.2321,255.7999,253.8134,255.0404,10821.0
2024-03-08 09:40:00,262.59,262.91,260.68,260.68,14302.0,255.7025,256.0141,253.8426,253.8426,14302.0
2024-03-08 09:45:00,260.76,261.05,259.98,260.07,12667.0,253.9205,254.2029,253.161,253.2486,12667.0
2024-03-08 09:50:00,260.06,260.37,259.08,259.26,30799.0,253.2389,253.5407,252.2846,252.4599,30799.0
2024-03-08 09:55:00,259.26,260.01,258.95,259.98,19531.0,252.4599,253.1902,252.158,253.161,19531.0
2024-03-08 10:00:00,260.01,260.5,260.0,260.31,9422.0,253.1902,253.6673,253.1805,253.4823,9422.0
2024-03-08 10:05:00,260.41,260.41,259.81,259.82,6968.0,253.5797,253.5797,252.9954,253.0052,6968.0
2024-03-08 10:10:00,259.89,259.89,259.07,259.66,15600.0,253.0733,253.0733,252.2748,252.8494,15600.0
2024-03-08 10:15:00,259.51,259.65,259.25,259.55,11658.0,252.7033,252.8396,252.4501,252.7423,11658.0
2024-03-08 10:20:00,259.74,259.86,258.9,259.37,4953.0,252.9273,253.0441,252.1093,252.567,4953.0
2024-03-08 10:25:00,259.5,259.61,259.17,259.29,3024.0,252.6936,252.8007,252.3722,252.4891,3024.0
2024-03-08 10:30:00,259.57,259.57,259.25,259.41,5046.0,252.7617,252.7617,252.4501,252.6059,5046.0
2024-03-08 10:35:00,259.5,259.55,258.87,258.87,6814.0,252.6936,252.7423,252.0801,252.0801,6814.0
2024-03-08 10:40:00,259.0,259.57,258.61,259.22,9714.0,252.2067,252.7617,251.8269,252.4209,9714.0
2024-03-08 10:45:00,259.13,259.73,258.48,259.73,8400.0,252.3333,252.9175,251.7003,252.9175,8400.0
2024-03-08 10:50:00,259.54,259.83,259.28,259.75,7778.0,252.7325,253.0149,252.4793,252.937,7778.0
2024-03-08 10:55:00,259.75,259.9,259.09,259.09,16627.0,252.937,253.0831,252.2943,252.2943,16627.0
2024-03-08 11:00:00,259.23,259.35,257.61,258.12,8111.0,252.4306,252.5475,250.8531,251.3498,8111.0
2024-03-08 11:05:00,257.97,258.33,257.3,257.3,14999.0,251.2037,251.5543,250.5513,250.5513,14999.0
2024-03-08 11:10:00,257.27,258.01,257.16,257.75,17567.0,250.5221,251.2426,250.4149,250.9895,17567.0
2024-03-08 11:15:00,257.72,257.75,256.7,257.38,10830.0,250.9603,250.9895,249.967,250.6292,10830.0
2024-03-08 11:20:00,257.09,257.51,256.66,256.83,7650.0,250.3468,250.7558,249.9281,250.0936,7650.0
2024-03-08 11:25:00,256.77,257.18,256.02,256.02,14685.0,250.0352,250.4344,249.3048,249.3048,14685.0
2024-03-08 11:30:00,255.88,256.4,255.09,256.4,13443.0,249.1685,249.6749,248.3992,249.6749,13443.0
2024-03-08 11:35:00,256.42,257.5,256.42,257.37,7205.0,249.6944,250.746,249.6944,250.6194,7205.0
2024-03-08 11:40:00,257.69,257.73,257.21,257.49,8126.0,250.931,250.97,250.4636,250.7363,8126.0
2024-03-08 11:45:00,257.44,257.44,256.28,256.82,5416.0,250.6876,250.6876,249.558,250.0839,5416.0
2024-03-08 11:50:00,256.82,257.58,256.66,256.81,15717.0,250.0839,250.8239,249.9281,250.0741,15717.0
2024-03-08 11:55:00,256.81,256.99,256.5,256.69,13029.0,250.0741,250.2494,249.7723,249.9573,13029.0
2024-03-08 12:00:00,256.65,257.44,256.29,257.32,5753.0,249.9183,250.6876,249.5678,250.5707,5753.0
2024-03-08 12:05:00,257.31,257.51,256.6,256.75,4321.0,250.561,250.7558,249.8696,250.0157,4321.0
2024-03-08 12:10:00,256.59,257.27,256.22,257.2,5294.0,249.8599,250.5221,249.4996,250.4539,5294.0
2024-03-08 12:15:00,257.15,257.15,256.58,256.58,4105.0,250.4052,250.4052,249.8502,249.8502,4105.0
2024-03-08 12:20:00,256.56,256.97,256.53,256.53,2425.0,249.8307,250.2299,249.8015,249.8015,2425.0
2024-03-08 12:25:00,256.58,257.58,256.58,257.38,5135.0,249.8502,250.8239,249.8502,250.6292,5135.0
2024-03-08 12:30:00,257.53,257.66,257.29,257.31,4233.0,250.7752,250.9018,250.5415,250.561,4233.0
2024-03-08 12:35:00,257.23,257.25,256.77,257.25,2246.0,250.4831,250.5026,250.0352,250.5026,2246.0
2024-03-08 12:40:00,257.2,257.21,256.6,256.84,2337.0,250.4539,250.4636,249.8696,250.1033,2337.0
2024-03-08 12:45:00,256.73,256.73,256.33,256.4,2230.0,249.9962,249.9962,249.6067,249.6749,2230.0
2024-03-08 12:50:00,256.4,256.58,255.59,255.71,5337.0,249.6749,249.8502,248.8861,249.003,5337.0
2024-03-08 12:55:00,255.62,255.62,255.21,255.51,6628.0,248.9153,248.9153,248.5161,248.8082,6628.0
2024-03-08 13:00:00,255.31,255.78,254.89,255.37,5306.0,248.6135,249.0711,248.2045,248.6719,5306.0
2024-03-08 13:05:00,255.34,255.9,255.1,255.86,5027.0,248.6427,249.188,248.409,249.149,5027.0
2024-03-08 13:10:00,255.74,255.75,255.14,255.14,9247.0,249.0322,249.0419,248.4479,248.4479,9247.0
2024-03-08 13:15:00,255.12,255.33,254.88,254.89,14663.0,248.4285,248.6329,248.1947,248.2045,14663.0
2024-03-08 13:20:00,254.98,255.33,254.8,255.18,26503.0,248.2921,248.6329,248.1168,248.4869,26503.0
2024-03-08 13:25:00,255.13,255.37,254.95,255.13,19648.0,248.4382,248.6719,248.2629,248.4382,19648.0
2024-03-08 13:30:00,255.0,255.35,254.62,254.62,7729.0,248.3116,248.6524,247.9416,247.9416,7729.0
2024-03-08 13:35:00,254.6,254.73,254.31,254.44,20408.0,247.9221,248.0487,247.6397,247.7663,20408.0
2024-03-08 13:40:00,254.27,254.28,253.88,253.91,8938.0,247.6007,247.6105,247.221,247.2502,8938.0
2024-03-08 13:45:00,254.03,254.25,253.6,253.61,7188.0,247.367,247.5813,246.9483,246.9581,7188.0
2024-03-08 13:50:00,253.59,253.66,253.32,253.54,7301.0,246.9386,247.0067,246.6757,246.8899,7301.0
2024-03-08 13:55:00,253.55,253.68,253.43,253.57,10095.0,246.8996,247.0262,246.7828,246.9191,10095.0
2024-03-08 14:00:00,253.43,254.25,253.43,254.25,31925.0,246.7828,247.5813,246.7828,247.5813,31925.0
2024-03-08 14:05:00,254.25,254.65,254.21,254.53,17027.0,247.5813,247.9708,247.5423,247.8539,17027.0
2024-03-08 14:10:00,254.54,254.82,254.3,254.39,5794.0,247.8637,248.1363,247.63,247.7176,5794.0
2024-03-08 14:15:00,254.4,255.04,254.36,254.88,6777.0,247.7273,248.3505,247.6884,248.1947,6777.0
2024-03-08 14:20:00,254.98,255.28,254.71,255.14,6852.0,248.2921,248.5843,248.0292,248.4479,6852.0
2024-03-08 14:25:00,255.19,255.21,254.9,254.9,2350.0,248.4966,248.5161,248.2142,248.2142,2350.0
2024-03-08 14:30:00,254.97,255.21,254.9,255.17,2528.0,248.2824,248.5161,248.2142,248.4771,2528.0
2024-03-08 14:35:00,255.31,255.51,255.07,255.07,17624.0,248.6135,248.8082,248.3798,248.3798,17624.0
2024-03-08 14:40:00,255.12,255.71,255.12,255.71,6533.0,248.4285,249.003,248.4285,249.003,6533.0
2024-03-08 14:45:00,255.72,255.72,255.19,255.58,6336.0,249.0127,249.0127,248.4966,248.8764,6336.0
2024-03-08 14:50:00,255.62,255.73,255.19,255.27,8039.0,248.9153,249.0225,248.4966,248.5745,8039.0
2024-03-08 14:55:00,255.35,255.55,255.11,255.28,8733.0,248.6524,248.8472,248.4187,248.5843,8733.0
2024-03-08 15:00:00,255.45,255.86,255.45,255.77,3347.0,248.7498,249.149,248.7498,249.0614,3347.0
2024-03-08 15:05:00,255.58,255.58,254.32,254.36,10467.0,248.8764,248.8764,247.6494,247.6884,10467.0
2024-03-08 15:10:00,254.19,254.19,253.54,253.56,5450.0,247.5228,247.5228,246.8899,246.9094,5450.0
2024-03-08 15:15:00,253.59,253.67,253.23,253.46,3746.0,246.9386,247.0165,246.588,246.812,3746.0
2024-03-08 15:20:00,253.36,253.92,253.36,253.89,5853.0,246.7146,247.2599,246.7146,247.2307,5853.0
2024-03-08 15:25:00,253.91,253.91,252.99,253.04,7354.0,247.2502,247.2502,246.3543,246.403,7354.0
2024-03-08 15:30:00,252.99,253.97,252.9,253.54,11433.0,246.3543,247.3086,246.2667,246.8899,11433.0
2024-03-08 15:35:00,253.59,253.6,252.67,252.73,20006.0,246.9386,246.9483,246.0427,246.1011,20006.0
2024-03-08 15:40:00,252.74,252.89,252.14,252.14,17955.0,246.1109,246.2569,245.5266,245.5266,17955.0
2024-03-08 15:45:00,252.19,253.13,252.19,253.13,19009.0,245.5753,246.4906,245.5753,246.4906,19009.0
2024-03-08 15:50:00,253.25,253.51,252.58,253.49,44125.0,246.6075,246.8607,245.9551,246.8412,44125.0
2024-03-08 15:55:00,253.35,253.35,251.79,251.79,151625.0,246.7049,246.7049,245.1858,245.1858,151625.0
2024-03-11 09:30:00,250.24,251.99,250.24,251.56,23152.0,243.6764,245.3805,243.6764,244.9618,23152.0
2024-03-11 09:35:00,251.55,253.34,251.55,253.34,8774.0,244.9521,246.6951,244.9521,246.6951,8774.0
2024-03-11 09:40:00,252.94,253.04,252.24,252.73,8217.0,246.3056,246.403,245.624,246.1011,8217.0
2024-03-11 09:45:00,252.5,252.95,251.16,251.48,19874.0,245.8772,246.3154,244.5723,244.8839,19874.0
2024-03-11 09:50:00,251.54,251.92,250.61,250.72,4467.0,244.9424,245.3124,244.0367,244.1439,4467.0
2024-03-11 09:55:00,250.65,251.41,250.29,250.45,53867.0,244.0757,244.8158,243.7251,243.8809,53867.0
2024-03-11 10:00:00,250.51,250.79,249.71,250.04,11740.0,243.9394,244.212,243.1604,243.4817,11740.0
2024-03-11 10:05:00,250.02,251.46,250.02,250.99,15704.0,243.4622,244.8644,243.4622,244.4068,15704.0
2024-03-11 10:10:00,251.15,251.19,250.36,250.59,8738.0,244.5626,244.6015,243.7933,244.0173,8738.0
2024-03-11 10:15:00,250.86,251.69,250.83,251.4,8570.0,244.2802,245.0884,244.251,244.806,8570.0
2024-03-11 10:20:00,251.65,252.22,251.63,251.89,19448.0,245.0495,245.6045,245.03,245.2832,19448.0
2024-03-11 10:25:00,251.9,253.18,251.9,252.95,9894.0,245.2929,246.5393,245.2929,246.3154,9894.0
2024-03-11 10:30:00,252.94,253.76,252.93,253.42,7736.0,246.3056,247.1041,246.2959,246.773,7736.0
2024-03-11 10:35:00,253.47,253.58,252.55,252.6,7447.0,246.8217,246.9288,245.9259,245.9745,7447.0
2024-03-11 10:40:00,252.79,253.01,252.15,252.61,8936.0,246.1596,246.3738,245.5364,245.9843,8936.0
2024-03-11 10:45:00,252.54,253.16,252.44,253.16,9649.0,245.9161,246.5199,245.8187,246.5199,9649.0
2024-03-11 10:50:00,253.07,253.73,253.06,253.73,6627.0,246.4322,247.0749,246.4225,247.0749,6627.0
2024-03-11 10:55:00,253.86,254.11,253.73,254.09,12698.0,247.2015,247.4449,247.0749,247.4255,12698.0
2024-03-11 11:00:00,254.09,254.31,253.75,253.75,26305.0,247.4255,247.6397,247.0944,247.0944,26305.0
2024-03-11 11:05:00,253.99,253.99,252.92,252.92,3484.0,247.3281,247.3281,246.2862,246.2862,3484.0
2024-03-11 11:10:00,252.91,252.97,252.17,252.97,6773.0,246.2764,246.3348,245.5558,246.3348,6773.0
2024-03-11 11:15:00,252.89,253.06,252.58,252.9,10451.0,246.2569,246.4225,245.9551,246.2667,10451.0
2024-03-11 11:20:00,252.86,252.9,251.9,251.91,6228.0,246.2277,246.2667,245.2929,245.3026,6228.0
2024-03-11 11:25:00,251.95,252.18,251.64,251.79,4417.0,245.3416,245.5656,245.0397,245.1858,4417.0
2024-03-11 11:30:00,251.57,251.73,251.04,251.04,16893.0,244.9716,245.1274,244.4555,244.4555,16893.0
2024-03-11 11:35:00,251.15,251.67,251.07,251.27,6057.0,244.5626,245.0689,244.4847,244.6794,6057.0
2024-03-11 11:40:00,251.27,251.46,251.04,251.11,2587.0,244.6794,244.8644,244.4555,244.5236,2587.0
2024-03-11 11:45:00,251.19,251.34,250.86,251.24,25767.0,244.6015,244.7476,244.2802,244.6502,25767.0
2024-03-11 11:50:00,251.33,251.61,251.31,251.54,2104.0,244.7379,245.0105,244.7184,244.9424,2104.0
2024-03-11 11:55:00,251.44,252.26,251.44,252.14,4261.0,244.845,245.6435,244.845,245.5266,4261.0
2024-03-11 12:00:00,252.03,252.04,251.73,251.73,3978.0,245.4195,245.4292,245.1274,245.1274,3978.0
2024-03-11 12:05:00,251.68,252.16,251.66,251.86,5746.0,245.0787,245.5461,245.0592,245.254,5746.0
2024-03-11 12:10:00,251.83,252.17,251.58,252.02,23282.0,245.2247,245.5558,244.9813,245.4098,23282.0
2024-03-11 12:15:00,251.95,252.87,251.85,252.87,4193.0,245.3416,246.2375,245.2442,246.2375,4193.0
2024-03-11 12:20:00,252.68,252.68,252.45,252.58,1550.0,246.0525,246.0525,245.8285,245.9551,1550.0
2024-03-11 12:25:00,252.59,252.62,252.2,252.2,4522.0,245.9648,245.994,245.585,245.585,4522.0
2024-03-11 12:30:00,252.37,252.59,252.07,252.48,8039.0,245.7506,245.9648,245.4584,245.8577,8039.0
2024-03-11 12:35:00,252.38,252.77,252.35,252.35,10210.0,245.7603,246.1401,245.7311,245.7311,10210.0
2024-03-11 12:40:00,252.59,253.22,252.46,253.16,4792.0,245.9648,246.5783,245.8382,246.5199,4792.0
2024-03-11 12:45:00,253.0,253.15,252.87,252.91,2178.0,246.3641,246.5101,246.2375,246.2764,2178.0
2024-03-11 12:50:00,252.91,252.91,252.59,252.73,2297.0,246.2764,246.2764,245.9648,246.1011,2297.0
2024-03-11 12:55:00,252.74,252.96,252.67,252.82,3723.0,246.1109,246.3251,246.0427,246.1888,3723.0
2024-03-11 13:00:00,252.83,252.85,252.19,252.45,9888.0,246.1985,246.218,245.5753,245.8285,9888.0
2024-03-11 13:05:00,252.46,252.59,251.87,252.06,4729.0,245.8382,245.9648,245.2637,245.4487,4729.0
2024-03-11 13:10:00,252.05,252.14,251.83,251.84,10567.0,245.439,245.5266,245.2247,245.2345,10567.0
2024-03-11 13:15:00,251.75,252.22,251.69,252.22,2854.0,245.1468,245.6045,245.0884,245.6045,2854.0
2024-03-11 13:20:00,252.26,252.66,252.22,252.51,7536.0,245.6435,246.033,245.6045,245.8869,7536.0
2024-03-11 13:25:00,252.59,252.71,252.44,252.48,2227.0,245.9648,246.0817,245.8187,245.8577,2227.0
2024-03-11 13:30:00,252.48,252.75,252.46,252.46,5290.0,245.8577,246.1206,245.8382,245.8382,5290.0
2024-03-11 13:35:00,252.55,252.68,252.1,252.23,14442.0,245.9259,246.0525,245.4877,245.6143,14442.0
2024-03-11 13:40:00,252.18,252.18,251.75,251.91,11148.0,245.5656,245.5656,245.1468,245.3026,11148.0
2024-03-11 13:45:00,251.92,252.24,251.91,252.19,2678.0,245.3124,245.624,245.3026,245.5753,2678.0
2024-03-11 13:50:00,252.17,252.38,252.03,252.05,5608.0,245.5558,245.7603,245.4195,245.439,5608.0
2024-03-11 13:55:00,252.13,252.44,252.05,252.11,4886.0,245.5169,245.8187,245.439,245.4974,4886.0
2024-03-11 14:00:00,252.08,252.19,251.74,252.17,10645.0,245.4682,245.5753,245.1371,245.5558,10645.0
2024-03-11 14:05:00,252.17,252.26,251.92,252.16,8369.0,245.5558,245.6435,245.3124,245.5461,8369.0
2024-03-11 14:10:00,252.11,252.13,251.8,252.03,10043.0,245.4974,245.5169,245.1955,245.4195,10043.0
2024-03-11 14:15:00,252.03,252.45,252.02,252.45,6567.0,245.4195,245.8285,245.4098,245.8285,6567.0
2024-03-11 14:20:00,252.25,252.64,252.15,252.56,6906.0,245.6337,246.0135,245.5364,245.9356,6906.0
2024-03-11 14:25:00,252.46,252.62,252.29,252.37,11698.0,245.8382,245.994,245.6727,245.7506,11698.0
2024-03-11 14:30:00,252.36,252.45,252.12,252.12,8765.0,245.7408,245.8285,245.5071,245.5071,8765.0
2024-03-11 14:35:00,252.18,252.26,251.96,252.05,7745.0,245.5656,245.6435,245.3513,245.439,7745.0
2024-03-11 14:40:00,252.11,252.58,252.11,252.58,4396.0,245.4974,245.9551,245.4974,245.9551,4396.0
2024-03-11 14:45:00,252.59,252.81,252.51,252.8,11580.0,245.9648,246.179,245.8869,246.1693,11580.0
2024-03-11 14:50:00,252.86,253.06,252.55,252.68,8166.0,246.2277,246.4225,245.9259,246.0525,8166.0
2024-03-11 14:55:00,252.68,252.73,252.58,252.73,4849.0,246.0525,246.1011,245.9551,246.1011,4849.0
2024-03-11 15:00:00,252.69,252.69,252.29,252.5,7215.0,246.0622,246.0622,245.6727,245.8772,7215.0
2024-03-11 15:05:00,252.46,252.59,252.4,252.45,7396.0,245.8382,245.9648,245.7798,245.8285,7396.0
2024-03-11 15:10:00,252.52,252.96,252.52,252.66,7660.0,245.8966,246.3251,245.8966,246.033,7660.0
2024-03-11 15:15:00,252.6,252.8,252.52,252.78,6762.0,245.9745,246.1693,245.8966,246.1498,6762.0
2024-03-11 15:20:00,252.73,253.2,252.72,253.2,24859.0,246.1011,246.5588,246.0914,246.5588,24859.0
2024-03-11 15:25:00,253.14,253.14,252.68,253.11,5954.0,246.5004,246.5004,246.0525,246.4712,5954.0
2024-03-11 15:30:00,253.18,253.84,253.18,253.81,13672.0,246.5393,247.182,246.5393,247.1528,13672.0
2024-03-11 15:35:00,253.81,253.81,253.38,253.46,10043.0,247.1528,247.1528,246.7341,246.812,10043.0
2024-03-11 15:40:00,253.54,254.11,253.43,254.07,20100.0,246.8899,247.4449,246.7828,247.406,20100.0
2024-03-11 15:45:00,254.1,254.22,253.77,253.86,22591.0,247.4352,247.5521,247.1139,247.2015,22591.0
2024-03-11 15:50:00,253.95,253.98,253.08,253.45,40952.0,247.2891,247.3184,246.442,246.8023,40952.0
2024-03-11 15:55:00,253.38,253.53,252.99,253.38,70145.0,246.7341,246.8802,246.3543,246.7341,70145.0
2024-03-12 09:30:00,256.19,257.37,253.44,253.65,25925.0,249.4704,250.6194,246.7925,246.997,25925.0
2024-03-12 09:35:00,253.98,254.05,252.77,253.94,7478.0,247.3184,247.3865,246.1401,247.2794,7478.0
2024-03-12 09:40:00,253.94,254.33,253.1,253.1,1600.0,247.2794,247.6592,246.4614,246.4614,1600.0
2024-03-12 09:45:00,253.44,253.83,252.12,252.12,4135.0,246.7925,247.1723,245.5071,245.5071,4135.0
2024-03-12 09:50:00,252.38,252.7,251.73,252.7,22863.0,245.7603,246.0719,245.1274,246.0719,22863.0
2024-03-12 09:55:00,252.85,254.13,252.66,254.13,15835.0,246.218,247.4644,246.033,247.4644,15835.0
2024-03-12 10:00:00,253.96,254.32,252.28,252.28,13278.0,247.2989,247.6494,245.6629,245.6629,13278.0
2024-03-12 10:05:00,252.46,253.62,252.46,252.93,23307.0,245.8382,246.9678,245.8382,246.2959,23307.0
2024-03-12 10:10:00,252.93,254.53,252.76,254.53,70556.0,246.2959,247.8539,246.1304,247.8539,70556.0
2024-03-12 10:15:00,254.53,255.35,254.09,254.39,15648.0,247.8539,248.6524,247.4255,247.7176,15648.0
2024-03-12 10:20:00,254.51,254.96,253.48,254.96,4369.0,247.8345,248.2726,246.8315,248.2726,4369.0
2024-03-12 10:25:00,255.09,255.15,254.51,254.8,2366.0,248.3992,248.4577,247.8345,248.1168,2366.0
2024-03-12 10:30:00,254.88,255.64,254.83,255.19,11195.0,248.1947,248.9348,248.1461,248.4966,11195.0
2024-03-12 10:35:00,255.31,256.05,255.29,255.63,6822.0,248.6135,249.3341,248.594,248.9251,6822.0
2024-03-12 10:40:00,255.67,256.18,255.64,255.94,25389.0,248.964,249.4606,248.9348,249.2269,25389.0
2024-03-12 10:45:00,255.97,256.78,255.5,256.78,6670.0,249.2562,250.0449,248.7985,250.0449,6670.0
2024-03-12 10:50:00,256.87,257.14,256.49,256.92,17141.0,250.1326,250.3955,249.7625,250.1812,17141.0
2024-03-12 10:55:00,256.78,257.08,256.27,256.68,13480.0,250.0449,250.337,249.5483,249.9475,13480.0
2024-03-12 11:00:00,256.81,256.99,256.43,256.47,3803.0,250.0741,250.2494,249.7041,249.743,3803.0
2024-03-12 11:05:00,256.47,257.29,256.46,256.93,37080.0,249.743,250.5415,249.7333,250.191,37080.0
2024-03-12 11:10:00,257.02,257.11,256.74,256.88,6355.0,250.2786,250.3663,250.006,250.1423,6355.0
2024-03-12 11:15:00,256.88,257.31,256.88,257.12,5727.0,250.1423,250.561,250.1423,250.376,5727.0
2024-03-12 11:20:00,257.16,257.34,256.63,257.31,5658.0,250.4149,250.5902,249.8988,250.561,5658.0
2024-03-12 11:25:00,257.16,257.46,257.15,257.32,5040.0,250.4149,250.7071,250.4052,250.5707,5040.0
2024-03-12 11:30:00,257.27,257.28,256.77,257.01,2770.0,250.5221,250.5318,250.0352,250.2689,2770.0
2024-03-12 11:35:00,257.0,257.18,256.68,257.18,28229.0,250.2591,250.4344,249.9475,250.4344,28229.0
2024-03-12 11:40:00,257.25,257.25,256.54,256.89,5327.0,250.5026,250.5026,249.8112,250.152,5327.0
2024-03-12 11:45:00,256.54,256.73,256.02,256.5,7837.0,249.8112,249.9962,249.3048,249.7723,7837.0
2024-03-12 11:50:00,256.75,256.98,256.38,256.84,5831.0,250.0157,250.2397,249.6554,250.1033,5831.0
2024-03-12 11:55:00,256.86,256.95,256.28,256.56,4620.0,250.1228,250.2105,249.558,249.8307,4620.0
2024-03-12 12:00:00,256.66,256.66,256.2,256.45,7063.0,249.9281,249.9281,249.4801,249.7236,7063.0
2024-03-12 12:05:00,256.32,256.66,255.65,255.65,4354.0,249.597,249.9281,248.9445,248.9445,4354.0
2024-03-12 12:10:00,255.68,256.11,255.67,255.89,3600.0,248.9738,249.3925,248.964,249.1783,3600.0
2024-03-12 12:15:00,255.95,256.06,255.58,255.76,19977.0,249.2367,249.3438,248.8764,249.0517,19977.0
2024-03-12 12:20:00,255.56,255.87,255.28,255.37,8838.0,248.8569,249.1588,248.5843,248.6719,8838.0
2024-03-12 12:25:00,255.28,255.54,255.23,255.41,4907.0,248.5843,248.8374,248.5356,248.7108,4907.0
2024-03-12 12:30:00,255.42,255.51,255.11,255.38,7627.0,248.7206,248.8082,248.4187,248.6816,7627.0
2024-03-12 12:35:00,255.4,255.4,254.26,254.38,13731.0,248.7011,248.7011,247.591,247.7079,13731.0
2024-03-12 12:40:00,254.38,254.38,253.41,253.41,5445.0,247.7079,247.7079,246.7633,246.7633,5445.0
2024-03-12 12:45:00,253.41,253.51,252.84,253.3,12124.0,246.7633,246.8607,246.2083,246.6562,12124.0
2024-03-12 12:50:00,253.27,253.91,253.26,253.91,5513.0,246.627,247.2502,246.6172,247.2502,5513.0
2024-03-12 12:55:00,253.91,253.91,253.21,253.59,11998.0,247.2502,247.2502,246.5685,246.9386,11998.0
2024-03-12 13:00:00,253.57,253.68,252.78,252.97,12145.0,246.9191,247.0262,246.1498,246.3348,12145.0
2024-03-12 13:05:00,252.97,253.16,252.57,252.77,5355.0,246.3348,246.5199,245.9453,246.1401,5355.0
2024-03-12 13:10:00,252.77,253.52,252.75,253.52,3798.0,246.1401,246.8704,246.1206,246.8704,3798.0
2024-03-12 13:15:00,253.54,254.27,253.43,254.25,2052.0,246.8899,247.6007,246.7828,247.5813,2052.0
2024-03-12 13:20:00,254.32,254.52,254.02,254.1,5554.0,247.6494,247.8442,247.3573,247.4352,5554.0
2024-03-12 13:25:00,254.19,254.29,253.78,253.86,3741.0,247.5228,247.6202,247.1236,247.2015,3741.0
2024-03-12 13:30:00,254.08,254.33,254.04,254.22,5605.0,247.4157,247.6592,247.3768,247.5521,5605.0
2024-03-12 13:35:00,254.09,254.4,253.98,254.35,3198.0,247.4255,247.7273,247.3184,247.6786,3198.0
2024-03-12 13:40:00,254.15,254.38,254.15,254.32,1493.0,247.4839,247.7079,247.4839,247.6494,1493.0
2024-03-12 13:45:00,254.33,254.52,254.1,254.2,4244.0,247.6592,247.8442,247.4352,247.5326,4244.0
2024-03-12 13:50:00,254.2,254.54,254.1,254.29,7651.0,247.5326,247.8637,247.4352,247.6202,7651.0
2024-03-12 13:55:00,254.38,254.96,254.38,254.72,9824.0,247.7079,248.2726,247.7079,248.0389,9824.0
2024-03-12 14:00:00,254.83,255.09,254.77,255.02,7504.0,248.1461,248.3992,248.0876,248.3311,7504.0
2024-03-12 14:05:00,255.17,255.23,254.97,255.06,8362.0,248.4771,248.5356,248.2824,248.37,8362.0
2024-03-12 14:10:00,255.15,255.29,254.99,254.99,7285.0,248.4577,248.594,248.3019,248.3019,7285.0
2024-03-12 14:15:00,255.0,255.2,254.95,255.0,2809.0,248.3116,248.5064,248.2629,248.3116,2809.0
2024-03-12 14:20:00,255.02,255.1,254.88,255.01,2554.0,248.3311,248.409,248.1947,248.3213,2554.0
2024-03-12 14:25:00,255.01,255.42,255.0,255.42,4564.0,248.3213,248.7206,248.3116,248.7206,4564.0
2024-03-12 14:30:00,255.41,255.76,255.39,255.43,5867.0,248.7108,249.0517,248.6914,248.7303,5867.0
2024-03-12 14:35:00,255.53,255.57,255.14,255.42,3555.0,248.8277,248.8666,248.4479,248.7206,3555.0
2024-03-12 14:40:00,255.39,255.47,254.51,254.61,4350.0,248.6914,248.7693,247.8345,247.9318,4350.0
2024-03-12 14:45:00,254.61,255.08,254.6,254.89,2167.0,247.9318,248.3895,247.9221,248.2045,2167.0
2024-03-12 14:50:00,254.81,255.75,254.81,255.41,16116.0,248.1266,249.0419,248.1266,248.7108,16116.0
2024-03-12 14:55:00,255.31,255.93,255.23,255.65,10499.0,248.6135,249.2172,248.5356,248.9445,10499.0
2024-03-12 15:00:00,255.59,255.77,255.33,255.6,8810.0,248.8861,249.0614,248.6329,248.8959,8810.0
2024-03-12 15:05:00,255.6,256.13,255.52,256.12,8164.0,248.8959,249.412,248.818,249.4022,8164.0
2024-03-12 15:10:00,256.1,256.34,255.82,256.12,5517.0,249.3827,249.6165,249.1101,249.4022,5517.0
2024-03-12 15:15:00,256.23,256.29,255.6,255.79,9934.0,249.5093,249.5678,248.8959,249.0809,9934.0
2024-03-12 15:20:00,255.91,256.6,255.77,256.38,7331.0,249.1977,249.8696,249.0614,249.6554,7331.0
2024-03-12 15:25:00,256.49,256.61,256.22,256.52,11182.0,249.7625,249.8794,249.4996,249.7917,11182.0
2024-03-12 15:30:00,256.46,256.91,256.43,256.8,8448.0,249.7333,250.1715,249.7041,250.0644,8448.0
2024-03-12 15:35:00,256.71,257.07,256.64,256.91,13880.0,249.9767,250.3273,249.9086,250.1715,13880.0
2024-03-12 15:40:00,256.91,257.27,256.91,256.97,11105.0,250.1715,250.5221,250.1715,250.2299,11105.0
2024-03-12 15:45:00,256.92,257.65,256.9,257.55,16084.0,250.1812,250.8921,250.1618,250.7947,16084.0
2024-03-12 15:50:00,257.46,257.99,257.33,257.35,51010.0,250.7071,251.2232,250.5805,250.6,51010.0
2024-03-12 15:55:00,257.49,257.93,257.31,257.35,130878.0,250.7363,251.1647,250.561,250.6,130878.0
2024-03-13 09:30:00,253.69,254.32,252.01,252.66,33830.0,247.036,247.6494,245.4,246.033,33830.0
2024-03-13 09:35:00,252.94,254.12,252.93,254.05,15704.0,246.3056,247.4547,246.2959,247.3865,15704.0
2024-03-13 09:40:00,253.73,253.73,252.98,253.1,3672.0,247.0749,247.0749,246.3446,246.4614,3672.0
2024-03-13 09:45:00,253.3,253.7,253.2,253.43,5461.0,246.6562,247.0457,246.5588,246.7828,5461.0
2024-03-13 09:50:00,253.5,253.5,252.88,253.09,6812.0,246.8509,246.8509,246.2472,246.4517,6812.0
2024-03-13 09:55:00,253.11,253.42,252.71,252.71,5225.0,246.4712,246.773,246.0817,246.0817,5225.0
2024-03-13 10:00:00,252.53,253.49,252.29,253.37,10764.0,245.9064,246.8412,245.6727,246.7244,10764.0
2024-03-13 10:05:00,253.35,253.76,252.89,253.76,7021.0,246.7049,247.1041,246.2569,247.1041,7021.0
2024-03-13 10:10:00,253.61,253.84,253.2,253.47,8810.0,246.9581,247.182,246.5588,246.8217,8810.0
2024-03-13 10:15:00,253.64,253.68,253.2,253.37,2025.0,246.9873,247.0262,246.5588,246.7244,2025.0
2024-03-13 10:20:00,253.41,253.88,253.41,253.58,2014.0,246.7633,247.221,246.7633,246.9288,2014.0
2024-03-13 10:25:00,253.65,254.29,253.57,254.18,10580.0,246.997,247.6202,246.9191,247.5131,10580.0
2024-03-13 10:30:00,254.18,254.35,253.7,254.02,3629.0,247.5131,247.6786,247.0457,247.3573,3629.0
2024-03-13 10:35:00,254.17,254.17,253.41,253.6,4873.0,247.5034,247.5034,246.7633,246.9483,4873.0
2024-03-13 10:40:00,253.59,253.82,253.13,253.82,2763.0,246.9386,247.1625,246.4906,247.1625,2763.0
2024-03-13 10:45:00,253.84,254.14,253.14,253.31,5333.0,247.182,247.4742,246.5004,246.6659,5333.0
2024-03-13 10:50:00,253.48,253.48,252.99,253.21,5010.0,246.8315,246.8315,246.3543,246.5685,5010.0
2024-03-13 10:55:00,253.21,253.58,253.02,253.23,12570.0,246.5685,246.9288,246.3835,246.588,12570.0
2024-03-13 11:00:00,253.29,253.71,253.0,253.69,9209.0,246.6465,247.0554,246.3641,247.036,9209.0
2024-03-13 11:05:00,253.78,253.9,253.26,253.42,8188.0,247.1236,247.2405,246.6172,246.773,8188.0
2024-03-13 11:10:00,253.42,253.5,252.94,252.98,9256.0,246.773,246.8509,246.3056,246.3446,9256.0
2024-03-13 11:15:00,253.0,253.09,252.13,252.14,11912.0,246.3641,246.4517,245.5169,245.5266,11912.0
2024-03-13 11:20:00,252.27,252.27,251.64,251.73,8528.0,245.6532,245.6532,245.0397,245.1274,8528.0
2024-03-13 11:25:00,251.59,251.87,250.96,251.42,6837.0,244.991,245.2637,244.3776,244.8255,6837.0
2024-03-13 11:30:00,251.42,251.64,251.17,251.18,7431.0,244.8255,245.0397,244.5821,244.5918,7431.0
2024-03-13 11:35:00,251.46,251.49,250.92,250.99,6545.0,244.8644,244.8937,244.3386,244.4068,6545.0
2024-03-13 11:40:00,250.85,250.87,250.15,250.49,9660.0,244.2704,244.2899,243.5888,243.9199,9660.0
2024-03-13 11:45:00,250.33,250.92,250.32,250.89,17683.0,243.7641,244.3386,243.7544,244.3094,17683.0
2024-03-13 11:50:00,251.06,251.21,250.8,250.85,9515.0,244.4749,244.621,244.2218,244.2704,9515.0
2024-03-13 11:55:00,250.85,251.24,250.56,250.84,11892.0,244.2704,244.6502,243.9881,244.2607,11892.0
2024-03-13 12:00:00,250.84,250.85,250.35,250.77,10549.0,244.2607,244.2704,243.7836,244.1925,10549.0
2024-03-13 12:05:00,250.92,251.48,250.71,251.14,4210.0,244.3386,244.8839,244.1341,244.5528,4210.0
2024-03-13 12:10:00,251.08,251.43,250.94,251.33,4451.0,244.4944,244.8352,244.3581,244.7379,4451.0
2024-03-13 12:15:00,251.37,251.48,251.04,251.19,3814.0,244.7768,244.8839,244.4555,244.6015,3814.0
2024-03-13 12:20:00,251.21,251.21,250.62,250.62,4724.0,244.621,244.621,244.0465,244.0465,4724.0
2024-03-13 12:25:00,250.81,251.03,250.68,250.8,6170.0,244.2315,244.4457,244.1049,244.2218,6170.0
2024-03-13 12:30:00,250.94,251.08,250.65,250.94,5743.0,244.3581,244.4944,244.0757,244.3581,5743.0
2024-03-13 12:35:00,250.94,251.22,250.54,251.22,10700.0,244.3581,244.6307,243.9686,244.6307,10700.0
2024-03-13 12:40:00,251.22,251.45,251.14,251.21,7543.0,244.6307,244.8547,244.5528,244.621,7543.0
2024-03-13 12:45:00,251.22,251.4,251.07,251.13,4846.0,244.6307,244.806,244.4847,244.5431,4846.0
2024-03-13 12:50:00,251.38,251.4,250.93,251.03,5378.0,244.7865,244.806,244.3484,244.4457,5378.0
2024-03-13 12:55:00,251.13,251.54,251.13,251.42,4030.0,244.5431,244.9424,244.5431,244.8255,4030.0
2024-03-13 13:00:00,251.51,252.56,251.5,252.01,8958.0,244.9131,245.9356,244.9034,245.4,8958.0
2024-03-13 13:05:00,252.01,252.61,252.0,252.41,16288.0,245.4,245.9843,245.3903,245.7895,16288.0
2024-03-13 13:10:00,252.41,252.67,252.29,252.37,16402.0,245.7895,246.0427,245.6727,245.7506,16402.0
2024-03-13 13:15:00,252.34,252.52,252.03,252.5,7186.0,245.7214,245.8966,245.4195,245.8772,7186.0
2024-03-13 13:20:00,252.53,252.88,252.49,252.88,3951.0,245.9064,246.2472,245.8674,246.2472,3951.0
2024-03-13 13:25:00,252.94,253.13,252.94,252.98,7711.0,246.3056,246.4906,246.3056,246.3446,7711.0
2024-03-13 13:30:00,253.01,253.26,252.97,253.12,14898.0,246.3738,246.6172,246.3348,246.4809,14898.0
2024-03-13 13:35:00,253.15,253.29,252.73,252.76,9331.0,246.5101,246.6465,246.1011,246.1304,9331.0
2024-03-13 13:40:00,252.63,252.89,252.44,252.44,4540.0,246.0038,246.2569,245.8187,245.8187,4540.0
2024-03-13 13:45:00,252.5,252.73,252.0,252.08,11791.0,245.8772,246.1011,245.3903,245.4682,11791.0
2024-03-13 13:50:00,252.08,252.4,252.08,252.27,4608.0,245.4682,245.7798,245.4682,245.6532,4608.0
2024-03-13 13:55:00,252.31,252.48,252.14,252.41,15806.0,245.6922,245.8577,245.5266,245.7895,15806.0
2024-03-13 14:00:00,252.38,252.49,252.22,252.23,4712.0,245.7603,245.8674,245.6045,245.6143,4712.0
2024-03-13 14:05:00,252.2,252.23,251.59,251.59,7461.0,245.585,245.6143,244.991,244.991,7461.0
2024-03-13 14:10:00,251.57,251.95,251.57,251.67,6655.0,244.9716,245.3416,244.9716,245.0689,6655.0
2024-03-13 14:15:00,251.67,251.96,251.62,251.62,4122.0,245.0689,245.3513,245.0203,245.0203,4122.0
2024-03-13 14:20:00,251.67,251.91,251.61,251.61,3690.0,245.0689,245.3026,245.0105,245.0105,3690.0
2024-03-13 14:25:00,251.74,251.97,251.74,251.87,9558.0,245.1371,245.3611,245.1371,245.2637,9558.0
2024-03-13 14:30:00,251.91,252.32,251.91,252.21,7605.0,245.3026,245.7019,245.3026,245.5948,7605.0
2024-03-13 14:35:00,252.27,252.29,252.06,252.19,9420.0,245.6532,245.6727,245.4487,245.5753,9420.0
2024-03-13 14:40:00,252.2,252.52,252.2,252.49,6080.0,245.585,245.8966,245.585,245.8674,6080.0
2024-03-13 14:45:00,252.54,252.56,252.34,252.54,4697.0,245.9161,245.9356,245.7214,245.9161,4697.0
2024-03-13 14:50:00,252.59,252.8,252.56,252.58,5132.0,245.9648,246.1693,245.9356,245.9551,5132.0
2024-03-13 14:55:00,252.63,252.81,252.38,252.38,7628.0,246.0038,246.179,245.7603,245.7603,7628.0
2024-03-13 15:00:00,252.46,252.7,252.35,252.54,5850.0,245.8382,246.0719,245.7311,245.9161,5850.0
2024-03-13 15:05:00,252.52,252.52,252.17,252.41,4523.0,245.8966,245.8966,245.5558,245.7895,4523.0
2024-03-13 15:10:00,252.35,252.39,252.14,252.22,8083.0,245.7311,245.7701,245.5266,245.6045,8083.0
2024-03-13 15:15:00,252.22,252.4,252.05,252.4,3538.0,245.6045,245.7798,245.439,245.7798,3538.0
2024-03-13 15:20:00,252.31,252.36,252.07,252.07,8395.0,245.6922,245.7408,245.4584,245.4584,8395.0
2024-03-13 15:25:00,252.07,252.11,250.72,251.09,14771.0,245.4584,245.4974,244.1439,244.5042,14771.0
2024-03-13 15:30:00,251.09,251.83,251.07,251.5,7310.0,244.5042,245.2247,244.4847,244.9034,7310.0
2024-03-13 15:35:00,251.6,251.6,251.02,251.07,7610.0,245.0008,245.0008,244.436,244.4847,7610.0
2024-03-13 15:40:00,251.07,251.2,250.73,250.83,13924.0,244.4847,244.6113,244.1536,244.251,13924.0
2024-03-13 15:45:00,250.9,252.28,250.79,252.28,29084.0,244.3191,245.6629,244.212,245.6629,29084.0
2024-03-13 15:50:00,252.15,252.27,251.07,251.61,68441.0,245.5364,245.6532,244.4847,245.0105,68441.0
2024-03-13 15:55:00,251.56,251.56,250.82,250.92,145403.0,244.9618,244.9618,244.2412,244.3386,145403.0
2024-03-14 09:30:00,250.35,251.35,250.0,250.93,35669.0,243.7836,244.7573,243.4427,244.3484,35669.0
2024-03-14 09:35:00,250.8,251.15,250.32,250.86,5908.0,244.2218,244.5626,243.7544,244.2802,5908.0
2024-03-14 09:40:00,250.87,251.11,250.2,250.21,5979.0,244.2899,244.5236,243.6375,243.6472,5979.0
2024-03-14 09:45:00,250.23,250.23,248.24,248.26,12274.0,243.6667,243.6667,241.7289,241.7484,12274.0
2024-03-14 09:50:00,247.89,248.2,247.16,247.29,24954.0,241.3881,241.69,240.6772,240.8038,24954.0
2024-03-14 09:55:00,247.29,247.7,246.9,247.15,79880.0,240.8038,241.2031,240.4241,240.6675,79880.0
2024-03-14 10:00:00,247.21,248.05,246.68,247.83,37299.0,240.7259,241.5439,240.2098,241.3297,37299.0
2024-03-14 10:05:00,247.86,248.11,247.77,248.11,16937.0,241.3589,241.6023,241.2712,241.6023,16937.0
2024-03-14 10:10:00,248.0,248.71,247.93,248.71,137691.0,241.4952,242.1866,241.427,242.1866,137691.0
2024-03-14 10:15:00,248.61,248.84,248.09,248.09,5448.0,242.0892,242.3132,241.5828,241.5828,5448.0
2024-03-14 10:20:00,248.13,248.34,247.93,248.04,4162.0,241.6218,241.8263,241.427,241.5342,4162.0
2024-03-14 10:25:00,248.18,248.19,247.76,248.11,11608.0,241.6705,241.6802,241.2615,241.6023,11608.0
2024-03-14 10:30:00,248.14,248.88,248.13,248.74,7160.0,241.6315,242.3521,241.6218,242.2158,7160.0
2024-03-14 10:35:00,248.53,248.56,247.96,248.16,16589.0,242.0113,242.0405,241.4563,241.651,16589.0
2024-03-14 10:40:00,248.03,248.25,247.82,247.95,4410.0,241.5244,241.7386,241.3199,241.4465,4410.0
2024-03-14 10:45:00,247.83,248.17,247.68,247.78,4442.0,241.3297,241.6607,241.1836,241.281,4442.0
2024-03-14 10:50:00,247.58,247.87,247.4,247.59,4096.0,241.0862,241.3686,240.9109,241.096,4096.0
2024-03-14 10:55:00,247.31,247.73,247.3,247.37,17596.0,240.8233,241.2323,240.8136,240.8817,17596.0
2024-03-14 11:00:00,247.61,247.72,247.45,247.45,7477.0,241.1154,241.2225,240.9596,240.9596,7477.0
2024-03-14 11:05:00,247.44,247.65,246.64,246.99,4461.0,240.9499,241.1544,240.1709,240.5117,4461.0
2024-03-14 11:10:00,246.99,247.4,246.9,247.08,4932.0,240.5117,240.9109,240.4241,240.5993,4932.0
2024-03-14 11:15:00,247.03,247.2,246.5,246.62,4579.0,240.5506,240.7162,240.0345,240.1514,4579.0
2024-03-14 11:20:00,246.45,246.59,245.69,245.98,10180.0,239.9859,240.1222,239.2458,239.5282,10180.0
2024-03-14 11:25:00,245.91,246.01,245.46,245.85,6494.0,239.46,239.5574,239.0218,239.4016,6494.0
2024-03-14 11:30:00,245.83,245.94,245.6,245.81,4710.0,239.3821,239.4892,239.1582,239.3626,4710.0
2024-03-14 11:35:00,245.86,246.23,245.67,245.8,26057.0,239.4113,239.7716,239.2263,239.3529,26057.0
2024-03-14 11:40:00,245.93,246.38,245.83,246.08,8812.0,239.4795,239.9177,239.3821,239.6256,8812.0
2024-03-14 11:45:00,246.17,246.18,245.62,245.83,9455.0,239.7132,239.7229,239.1776,239.3821,9455.0
2024-03-14 11:50:00,245.79,246.03,245.69,245.85,8767.0,239.3432,239.5769,239.2458,239.4016,8767.0
2024-03-14 11:55:00,245.85,246.09,245.85,245.98,7702.0,239.4016,239.6353,239.4016,239.5282,7702.0
2024-03-14 12:00:00,245.9,246.07,245.2,245.22,26320.0,239.4503,239.6158,238.7686,238.7881,26320.0
2024-03-14 12:05:00,245.28,245.28,244.58,245.15,80523.0,238.8465,238.8465,238.1649,238.72,80523.0
2024-03-14 12:10:00,245.17,245.44,244.92,245.14,16279.0,238.7394,239.0023,238.496,238.7102,16279.0
2024-03-14 12:15:00,245.19,245.19,244.85,244.91,12384.0,238.7589,238.7589,238.4278,238.4862,12384.0
2024-03-14 12:20:00,244.9,245.24,244.8,245.12,9825.0,238.4765,238.8076,238.3791,238.6907,9825.0
2024-03-14 12:25:00,245.11,245.34,244.91,244.96,17449.0,238.681,238.905,238.4862,238.5349,17449.0
2024-03-14 12:30:00,244.98,245.49,244.9,245.36,36268.0,238.5544,239.051,238.4765,238.9244,36268.0
2024-03-14 12:35:00,245.38,245.79,245.38,245.54,33576.0,238.9439,239.3432,238.9439,239.0997,33576.0
2024-03-14 12:40:00,245.57,245.59,244.7,244.7,8105.0,239.1289,239.1484,238.2818,238.2818,8105.0
2024-03-14 12:45:00,244.84,245.11,244.69,244.97,7923.0,238.4181,238.681,238.272,238.5447,7923.0
2024-03-14 12:50:00,245.02,245.18,244.93,244.93,4770.0,238.5934,238.7492,238.5057,238.5057,4770.0
2024-03-14 12:55:00,244.82,244.9,244.32,244.35,4878.0,238.3986,238.4765,237.9117,237.9409,4878.0
2024-03-14 13:00:00,244.34,244.9,244.33,244.78,7031.0,237.9312,238.4765,237.9215,238.3597,7031.0
2024-03-14 13:05:00,244.78,245.04,244.7,244.71,4608.0,238.3597,238.6128,238.2818,238.2915,4608.0
2024-03-14 13:10:00,244.71,244.77,244.37,244.5,10880.0,238.2915,238.3499,237.9604,238.087,10880.0
2024-03-14 13:15:00,244.5,244.5,243.85,243.86,7917.0,238.087,238.087,237.4541,237.4638,7917.0
2024-03-14 13:20:00,243.9,244.06,243.82,243.92,28774.0,237.5027,237.6585,237.4248,237.5222,28774.0
2024-03-14 13:25:00,243.8,244.49,243.76,244.46,118922.0,237.4054,238.0773,237.3664,238.0481,118922.0
2024-03-14 13:30:00,244.55,245.32,244.34,245.17,18912.0,238.1357,238.8855,237.9312,238.7394,18912.0
2024-03-14 13:35:00,245.17,245.17,244.56,244.56,14880.0,238.7394,238.7394,238.1454,238.1454,14880.0
2024-03-14 13:40:00,244.44,244.86,244.44,244.79,14149.0,238.0286,238.4376,238.0286,238.3694,14149.0
2024-03-14 13:45:00,244.79,244.79,244.29,244.6,5596.0,238.3694,238.3694,237.8825,238.1844,5596.0
2024-03-14 13:50:00,244.7,245.31,244.56,245.31,9333.0,238.2818,238.8758,238.1454,238.8758,9333.0
2024-03-14 13:55:00,245.28,245.58,245.28,245.56,12324.0,238.8465,239.1387,238.8465,239.1192,12324.0
2024-03-14 14:00:00,245.56,246.29,245.56,246.22,20962.0,239.1192,239.8301,239.1192,239.7619,20962.0
2024-03-14 14:05:00,246.21,246.21,245.79,246.0,12393.0,239.7522,239.7522,239.3432,239.5477,12393.0
2024-03-14 14:10:00,246.02,246.02,245.46,245.56,10018.0,239.5671,239.5671,239.0218,239.1192,10018.0
2024-03-14 14:15:00,245.54,245.54,245.23,245.43,82892.0,239.0997,239.0997,238.7979,238.9926,82892.0
2024-03-14 14:20:00,245.49,245.5,245.08,245.15,10657.0,239.051,239.0608,238.6518,238.72,10657.0
2024-03-14 14:25:00,245.15,245.32,244.97,245.09,13024.0,238.72,238.8855,238.5447,238.6615,13024.0
2024-03-14 14:30:00,245.11,245.2,244.59,244.81,10357.0,238.681,238.7686,238.1746,238.3889,10357.0
2024-03-14 14:35:00,244.81,244.82,244.38,244.47,6937.0,238.3889,238.3986,237.9702,238.0578,6937.0
2024-03-14 14:40:00,244.39,244.83,244.35,244.73,10373.0,237.9799,238.4083,237.9409,238.311,10373.0
2024-03-14 14:45:00,244.73,245.15,244.69,244.92,6845.0,238.311,238.72,238.272,238.496,6845.0
2024-03-14 14:50:00,244.89,244.89,244.41,244.6,4988.0,238.4668,238.4668,237.9994,238.1844,4988.0
2024-03-14 14:55:00,244.46,244.5,244.33,244.34,6115.0,238.0481,238.087,237.9215,237.9312,6115.0
2024-03-14 15:00:00,244.31,244.31,243.52,243.55,10664.0,237.902,237.902,237.1327,237.1619,10664.0
2024-03-14 15:05:00,243.52,243.52,242.64,242.87,11868.0,237.1327,237.1327,236.2758,236.4998,11868.0
2024-03-14 15:10:00,242.81,243.01,242.48,242.49,14236.0,236.4413,236.6361,236.12,236.1297,14236.0
2024-03-14 15:15:00,242.48,242.95,242.41,242.56,14877.0,236.12,236.5777,236.0518,236.1979,14877.0
2024-03-14 15:20:00,242.59,242.77,241.93,242.03,10075.0,236.2271,236.4024,235.5844,235.6818,10075.0
2024-03-14 15:25:00,242.0,242.34,241.74,242.14,44066.0,235.6526,235.9837,235.3994,235.7889,44066.0
2024-03-14 15:30:00,242.15,242.52,241.59,241.69,19729.0,235.7986,236.1589,235.2533,235.3507,19729.0
2024-03-14 15:35:00,241.59,242.34,241.32,242.23,44800.0,235.2533,235.9837,234.9904,235.8765,44800.0
2024-03-14 15:40:00,242.24,243.18,242.21,243.18,22064.0,235.8863,236.8016,235.8571,236.8016,22064.0
2024-03-14 15:45:00,243.19,243.88,243.14,243.45,31441.0,236.8114,237.4833,236.7627,237.0645,31441.0
2024-03-14 15:50:00,243.47,244.12,243.44,243.94,74052.0,237.084,237.717,237.0548,237.5417,74052.0
2024-03-14 15:55:00,243.84,243.89,243.33,243.76,178538.0,237.4443,237.493,236.9477,237.3664,178538.0
2024-03-15 09:30:00,234.49,236.98,233.0,235.94,503990.0,228.3396,230.7642,226.8886,229.7515,503990.0
2024-03-15 09:35:00,236.0,237.99,235.55,236.05,60502.0,229.81,231.7478,229.3718,229.8586,60502.0
2024-03-15 09:40:00,236.36,236.39,235.18,235.54,62472.0,230.1605,230.1897,229.0115,229.362,62472.0
2024-03-15 09:45:00,235.5,236.48,234.93,236.48,42584.0,229.3231,230.2774,228.768,230.2774,42584.0
2024-03-15 09:50:00,236.38,238.1,236.37,237.67,40553.0,230.18,231.8549,230.1702,231.4361,40553.0
2024-03-15 09:55:00,237.8,238.47,236.92,237.32,22488.0,231.5627,232.2152,230.7058,231.0953,22488.0
2024-03-15 10:00:00,237.1,237.39,235.88,236.05,33425.0,230.8811,231.1635,229.6931,229.8586,33425.0
2024-03-15 10:05:00,236.18,236.32,235.15,236.04,20871.0,229.9852,230.1216,228.9822,229.8489,20871.0
2024-03-15 10:10:00,236.03,238.23,235.97,238.23,21756.0,229.8392,231.9815,229.7807,231.9815,21756.0
2024-03-15 10:15:00,238.26,238.36,237.1,237.37,10092.0,232.0107,232.108,230.8811,231.144,10092.0
2024-03-15 10:20:00,237.24,237.49,236.53,237.15,24723.0,231.0174,231.2609,230.326,230.9298,24723.0
2024-03-15 10:25:00,237.17,238.06,237.16,237.92,18000.0,230.9493,231.8159,230.9395,231.6796,18000.0
2024-03-15 10:30:00,237.79,238.47,237.75,238.06,14289.0,231.553,232.2152,231.514,231.8159,14289.0
2024-03-15 10:35:00,237.96,238.79,237.96,238.27,20479.0,231.7185,232.5268,231.7185,232.0204,20479.0
2024-03-15 10:40:00,238.14,238.41,237.73,237.88,23323.0,231.8938,232.1567,231.4946,231.6406,23323.0
2024-03-15 10:45:00,237.88,238.69,237.88,238.69,18291.0,231.6406,232.4294,231.6406,232.4294,18291.0
2024-03-15 10:50:00,238.61,239.26,238.36,239.03,30507.0,232.3515,232.9844,232.108,232.7605,30507.0
2024-03-15 10:55:00,239.03,239.31,238.55,238.55,17215.0,232.7605,233.0331,232.2931,232.2931,17215.0
2024-03-15 11:00:00,238.59,238.76,238.0,238.15,12153.0,232.332,232.4976,231.7575,231.9036,12153.0
2024-03-15 11:05:00,238.09,238.15,237.22,237.27,10260.0,231.8451,231.9036,230.998,231.0466,10260.0
2024-03-15 11:10:00,237.36,237.8,237.22,237.66,26313.0,231.1343,231.5627,230.998,231.4264,26313.0
2024-03-15 11:15:00,237.58,237.8,236.76,236.76,10108.0,231.3485,231.5627,230.55,230.55,10108.0
2024-03-15 11:20:00,236.65,236.93,236.01,236.4,10675.0,230.4429,230.7156,229.8197,230.1995,10675.0
2024-03-15 11:25:00,236.25,237.03,236.25,236.97,13754.0,230.0534,230.8129,230.0534,230.7545,13754.0
2024-03-15 11:30:00,236.9,237.04,236.73,236.78,9609.0,230.6863,230.8227,230.5208,230.5695,9609.0
2024-03-15 11:35:00,236.76,237.08,236.52,236.52,8116.0,230.55,230.8616,230.3163,230.3163,8116.0
2024-03-15 11:40:00,236.5,237.0,236.49,236.96,11470.0,230.2968,230.7837,230.2871,230.7448,11470.0
2024-03-15 11:45:00,236.93,237.08,236.69,236.69,6126.0,230.7156,230.8616,230.4819,230.4819,6126.0
2024-03-15 11:50:00,236.85,237.61,236.83,237.52,9972.0,230.6377,231.3777,230.6182,231.2901,9972.0
2024-03-15 11:55:00,237.64,237.77,237.44,237.52,3937.0,231.4069,231.5335,231.2122,231.2901,3937.0
2024-03-15 12:00:00,237.57,238.08,237.42,237.85,8046.0,231.3388,231.8354,231.1927,231.6114,8046.0
2024-03-15 12:05:00,237.93,238.3,237.74,238.2,5813.0,231.6893,232.0496,231.5043,231.9522,5813.0
2024-03-15 12:10:00,238.21,238.23,237.79,237.82,4551.0,231.962,231.9815,231.553,231.5822,4551.0
2024-03-15 12:15:00,237.96,237.97,237.41,237.51,15106.0,231.7185,231.7283,231.183,231.2803,15106.0
2024-03-15 12:20:00,237.54,237.8,237.2,237.64,19289.0,231.3096,231.5627,230.9785,231.4069,19289.0
2024-03-15 12:25:00,237.76,238.04,237.57,237.81,7483.0,231.5238,231.7964,231.3388,231.5725,7483.0
2024-03-15 12:30:00,237.81,238.61,237.81,238.1,11138.0,231.5725,232.3515,231.5725,231.8549,11138.0
2024-03-15 12:35:00,238.05,238.49,238.05,238.28,2818.0,231.8062,232.2346,231.8062,232.0301,2818.0
2024-03-15 12:40:00,238.39,238.54,238.26,238.52,5627.0,232.1373,232.2833,232.0107,232.2639,5627.0
2024-03-15 12:45:00,238.56,238.98,238.44,238.8,7713.0,232.3028,232.7118,232.186,232.5365,7713.0
2024-03-15 12:50:00,238.76,238.83,238.34,238.36,3333.0,232.4976,232.5657,232.0886,232.108,3333.0
2024-03-15 12:55:00,238.34,238.34,237.49,237.65,8377.0,232.0886,232.0886,231.2609,231.4167,8377.0
2024-03-15 13:00:00,237.71,237.86,237.46,237.46,4730.0,231.4751,231.6212,231.2317,231.2317,4730.0
2024-03-15 13:05:00,237.36,237.94,237.36,237.92,13857.0,231.1343,231.6991,231.1343,231.6796,13857.0
2024-03-15 13:10:00,237.97,238.56,237.86,238.44,6723.0,231.7283,232.3028,231.6212,232.186,6723.0
2024-03-15 13:15:00,238.34,238.57,238.24,238.28,3459.0,232.0886,232.3125,231.9912,232.0301,3459.0
2024-03-15 13:20:00,238.47,238.75,238.41,238.72,3391.0,232.2152,232.4878,232.1567,232.4586,3391.0
2024-03-15 13:25:00,238.72,238.81,238.14,238.24,8760.0,232.4586,232.5462,231.8938,231.9912,8760.0
2024-03-15 13:30:00,238.14,238.33,237.76,237.91,12365.0,231.8938,232.0788,231.5238,231.6699,12365.0
2024-03-15 13:35:00,238.0,238.03,237.7,237.85,9236.0,231.7575,231.7867,231.4654,231.6114,9236.0
2024-03-15 13:40:00,237.92,238.02,237.71,237.71,5452.0,231.6796,231.777,231.4751,231.4751,5452.0
2024-03-15 13:45:00,237.71,237.71,237.04,237.15,5397.0,231.4751,231.4751,230.8227,230.9298,5397.0
2024-03-15 13:50:00,237.09,237.27,237.05,237.17,27004.0,230.8714,231.0466,230.8324,230.9493,27004.0
2024-03-15 13:55:00,237.28,237.62,236.86,237.56,42676.0,231.0564,231.3875,230.6474,231.329,42676.0
2024-03-15 14:00:00,237.59,238.31,237.59,238.11,5958.0,231.3582,232.0594,231.3582,231.8646,5958.0
2024-03-15 14:05:00,238.12,238.12,237.64,237.66,6339.0,231.8743,231.8743,231.4069,231.4264,6339.0
2024-03-15 14:10:00,237.73,237.81,237.21,237.27,8143.0,231.4946,231.5725,230.9882,231.0466,8143.0
2024-03-15 14:15:00,237.3,237.48,237.14,237.15,7216.0,231.0759,231.2511,230.92,230.9298,7216.0
2024-03-15 14:20:00,237.21,237.28,236.97,236.97,4009.0,230.9882,231.0564,230.7545,230.7545,4009.0
2024-03-15 14:25:00,236.91,236.92,236.4,236.4,23130.0,230.6961,230.7058,230.1995,230.1995,23130.0
2024-03-15 14:30:00,236.42,236.71,236.3,236.62,14811.0,230.2189,230.5013,230.1021,230.4137,14811.0
2024-03-15 14:35:00,236.59,236.75,236.25,236.55,18944.0,230.3845,230.5403,230.0534,230.3455,18944.0
2024-03-15 14:40:00,236.57,236.71,236.38,236.71,13313.0,230.365,230.5013,230.18,230.5013,13313.0
2024-03-15 14:45:00,236.71,236.71,236.39,236.42,6681.0,230.5013,230.5013,230.1897,230.2189,6681.0
2024-03-15 14:50:00,236.47,236.71,236.39,236.65,8469.0,230.2676,230.5013,230.1897,230.4429,8469.0
2024-03-15 14:55:00,236.55,236.81,236.55,236.64,12840.0,230.3455,230.5987,230.3455,230.4332,12840.0
2024-03-15 15:00:00,236.64,236.87,236.6,236.84,13180.0,230.4332,230.6571,230.3942,230.6279,13180.0
2024-03-15 15:05:00,236.81,236.9,236.52,236.8,15598.0,230.5987,230.6863,230.3163,230.589,15598.0
2024-03-15 15:10:00,236.75,237.23,236.72,237.15,8849.0,230.5403,231.0077,230.5111,230.9298,8849.0
2024-03-15 15:15:00,237.2,237.2,236.47,236.53,10455.0,230.9785,230.9785,230.2676,230.326,10455.0
2024-03-15 15:20:00,236.53,236.58,236.06,236.07,14062.0,230.326,230.3747,229.8684,229.8781,14062.0
2024-03-15 15:25:00,236.17,236.78,236.05,236.73,29402.0,229.9755,230.5695,229.8586,230.5208,29402.0
2024-03-15 15:30:00,236.73,236.8,236.42,236.61,26997.0,230.5208,230.589,230.2189,230.404,26997.0
2024-03-15 15:35:00,236.67,236.84,236.27,236.27,21203.0,230.4624,230.6279,230.0729,230.0729,21203.0
2024-03-15 15:40:00,236.22,236.32,235.86,236.15,33712.0,230.0242,230.1216,229.6736,229.956,33712.0
2024-03-15 15:45:00,236.22,236.38,235.82,236.08,25537.0,230.0242,230.18,229.6347,229.8879,25537.0
2024-03-15 15:50:00,236.13,237.05,235.98,237.05,122254.0,229.9365,230.8324,229.7905,230.8324,122254.0
2024-03-15 15:55:00,236.99,237.82,236.92,237.74,330808.0,230.774,231.5822,230.7058,231.5043,330808.0
2024-03-18 09:30:00,240.17,241.99,239.45,240.86,42089.0,233.8706,235.6428,233.1695,234.5425,42089.0
2024-03-18 09:35:00,241.0,241.27,239.69,239.69,11071.0,234.6788,234.9417,233.4032,233.4032,11071.0
2024-03-18 09:40:00,239.8,240.15,239.36,239.67,18962.0,233.5103,233.8511,233.0818,233.3837,18962.0
2024-03-18 09:45:00,239.7,239.87,238.87,239.41,20032.0,233.4129,233.5784,232.6047,233.1305,20032.0
2024-03-18 09:50:00,239.67,240.69,239.54,240.69,11895.0,233.3837,234.3769,233.2571,234.3769,11895.0
2024-03-18 09:55:00,240.66,240.66,239.41,240.11,11496.0,234.3477,234.3477,233.1305,233.8121,11496.0
2024-03-18 10:00:00,240.16,240.2,239.44,239.44,11007.0,233.8608,233.8998,233.1597,233.1597,11007.0
2024-03-18 10:05:00,239.59,240.11,239.35,240.11,12750.0,233.3058,233.8121,233.0721,233.8121,12750.0
2024-03-18 10:10:00,240.06,240.72,240.05,240.34,4766.0,233.7635,234.4061,233.7537,234.0361,4766.0
2024-03-18 10:15:00,240.25,240.25,239.63,239.68,6493.0,233.9485,233.9485,233.3447,233.3934,6493.0
2024-03-18 10:20:00,239.55,239.55,239.06,239.22,13932.0,233.2668,233.2668,232.7897,232.9455,13932.0
2024-03-18 10:25:00,239.34,239.97,239.34,239.72,9933.0,233.0623,233.6758,233.0623,233.4324,9933.0
2024-03-18 10:30:00,239.68,239.81,239.22,239.3,5812.0,233.3934,233.52,232.9455,233.0234,5812.0
2024-03-18 10:35:00,239.19,239.4,239.02,239.38,6172.0,232.9163,233.1208,232.7507,233.1013,6172.0
2024-03-18 10:40:00,239.39,239.81,239.33,239.61,5855.0,233.111,233.52,233.0526,233.3253,5855.0
2024-03-18 10:45:00,239.58,239.78,239.5,239.74,3689.0,233.2961,233.4908,233.2181,233.4519,3689.0
2024-03-18 10:50:00,239.65,239.65,239.18,239.19,3983.0,233.3642,233.3642,232.9065,232.9163,3983.0
2024-03-18 10:55:00,239.1,239.23,239.07,239.13,10305.0,232.8286,232.9552,232.7994,232.8579,10305.0
2024-03-18 11:00:00,239.14,239.15,238.65,238.68,8037.0,232.8676,232.8773,232.3904,232.4197,8037.0
2024-03-18 11:05:00,238.64,239.21,238.57,239.14,6235.0,232.3807,232.9358,232.3125,232.8676,6235.0
2024-03-18 11:10:00,239.04,239.07,238.5,238.79,5598.0,232.7702,232.7994,232.2444,232.5268,5598.0
2024-03-18 11:15:00,238.77,238.77,238.1,238.37,12171.0,232.5073,232.5073,231.8549,232.1178,12171.0
2024-03-18 11:20:00,238.37,238.65,238.33,238.59,4973.0,232.1178,232.3904,232.0788,232.332,4973.0
2024-03-18 11:25:00,238.58,238.59,238.15,238.26,5852.0,232.3223,232.332,231.9036,232.0107,5852.0
2024-03-18 11:30:00,238.26,238.26,237.7,237.71,3210.0,232.0107,232.0107,231.4654,231.4751,3210.0
2024-03-18 11:35:00,237.87,238.69,237.8,238.69,6030.0,231.6309,232.4294,231.5627,232.4294,6030.0
2024-03-18 11:40:00,238.69,238.83,238.49,238.78,8228.0,232.4294,232.5657,232.2346,232.517,8228.0
2024-03-18 11:45:00,238.71,238.92,238.63,238.63,3900.0,232.4489,232.6534,232.371,232.371,3900.0
2024-03-18 11:50:00,238.75,238.77,238.37,238.38,4124.0,232.4878,232.5073,232.1178,232.1275,4124.0
2024-03-18 11:55:00,238.39,238.78,238.37,238.59,5380.0,232.1373,232.517,232.1178,232.332,5380.0
2024-03-18 12:00:00,238.59,238.59,238.28,238.37,5979.0,232.332,232.332,232.0301,232.1178,5979.0
2024-03-18 12:05:00,238.36,238.43,238.24,238.36,7299.0,232.108,232.1762,231.9912,232.108,7299.0
2024-03-18 12:10:00,238.36,238.62,238.33,238.42,9255.0,232.108,232.3612,232.0788,232.1665,9255.0
2024-03-18 12:15:00,238.33,238.38,238.05,238.07,5009.0,232.0788,232.1275,231.8062,231.8257,5009.0
2024-03-18 12:20:00,238.05,238.27,237.94,238.27,10048.0,231.8062,232.0204,231.6991,232.0204,10048.0
2024-03-18 12:25:00,238.27,238.29,238.06,238.19,7217.0,232.0204,232.0399,231.8159,231.9425,7217.0
2024-03-18 12:30:00,238.09,238.14,237.95,238.1,9960.0,231.8451,231.8938,231.7088,231.8549,9960.0
2024-03-18 12:35:00,238.01,238.16,237.95,238.12,3041.0,231.7672,231.9133,231.7088,231.8743,3041.0
2024-03-18 12:40:00,238.14,238.27,238.0,238.22,7176.0,231.8938,232.0204,231.7575,231.9717,7176.0
2024-03-18 12:45:00,238.17,238.26,237.82,237.83,4174.0,231.923,232.0107,231.5822,231.592,4174.0
2024-03-18 12:50:00,237.71,237.71,237.12,237.41,7173.0,231.4751,231.4751,230.9006,231.183,7173.0
2024-03-18 12:55:00,237.25,237.27,237.16,237.23,2325.0,231.0272,231.0466,230.9395,231.0077,2325.0
2024-03-18 13:00:00,237.15,237.15,236.62,236.62,10752.0,230.9298,230.9298,230.4137,230.4137,10752.0
2024-03-18 13:05:00,236.74,236.92,236.63,236.87,4820.0,230.5305,230.7058,230.4234,230.6571,4820.0
2024-03-18 13:10:00,236.76,236.99,236.75,236.94,8174.0,230.55,230.774,230.5403,230.7253,8174.0
2024-03-18 13:15:00,237.01,237.01,236.87,236.97,4315.0,230.7935,230.7935,230.6571,230.7545,4315.0
2024-03-18 13:20:00,237.01,237.39,236.96,237.31,12573.0,230.7935,231.1635,230.7448,231.0856,12573.0
2024-03-18 13:25:00,237.4,237.63,237.31,237.63,3720.0,231.1732,231.3972,231.0856,231.3972,3720.0
2024-03-18 13:30:00,237.63,237.99,237.63,237.89,8794.0,231.3972,231.7478,231.3972,231.6504,8794.0
2024-03-18 13:35:00,237.89,237.91,237.21,237.22,5009.0,231.6504,231.6699,230.9882,230.998,5009.0
2024-03-18 13:40:00,237.19,237.47,237.17,237.43,7794.0,230.9687,231.2414,230.9493,231.2024,7794.0
2024-03-18 13:45:00,237.45,237.77,237.44,237.77,2101.0,231.2219,231.5335,231.2122,231.5335,2101.0
2024-03-18 13:50:00,238.06,238.06,237.61,237.61,3291.0,231.8159,231.8159,231.3777,231.3777,3291.0
2024-03-18 13:55:00,237.6,237.87,237.6,237.72,4956.0,231.368,231.6309,231.368,231.4848,4956.0
2024-03-18 14:00:00,237.77,237.95,237.55,237.8,10949.0,231.5335,231.7088,231.3193,231.5627,10949.0
2024-03-18 14:05:00,237.8,237.8,237.56,237.79,5584.0,231.5627,231.5627,231.329,231.553,5584.0
2024-03-18 14:10:00,237.79,237.95,237.65,237.76,10745.0,231.553,231.7088,231.4167,231.5238,10745.0
2024-03-18 14:15:00,237.72,237.95,237.56,237.64,19115.0,231.4848,231.7088,231.329,231.4069,19115.0
2024-03-18 14:20:00,237.63,237.63,237.3,237.51,6508.0,231.3972,231.3972,231.0759,231.2803,6508.0
2024-03-18 14:25:00,237.47,237.85,237.45,237.74,6440.0,231.2414,231.6114,231.2219,231.5043,6440.0
2024-03-18 14:30:00,237.76,237.93,237.56,237.93,6988.0,231.5238,231.6893,231.329,231.6893,6988.0
2024-03-18 14:35:00,237.91,238.19,237.73,237.75,15465.0,231.6699,231.9425,231.4946,231.514,15465.0
2024-03-18 14:40:00,237.74,237.75,236.94,237.23,29650.0,231.5043,231.514,230.7253,231.0077,29650.0
2024-03-18 14:45:00,237.07,237.46,237.02,237.45,9673.0,230.8519,231.2317,230.8032,231.2219,9673.0
2024-03-18 14:50:00,237.45,237.63,237.31,237.63,3273.0,231.2219,231.3972,231.0856,231.3972,3273.0
2024-03-18 14:55:00,237.65,237.67,237.41,237.59,8136.0,231.4167,231.4361,231.183,231.3582,8136.0
2024-03-18 15:00:00,237.55,237.76,237.43,237.75,5300.0,231.3193,231.5238,231.2024,231.514,5300.0
2024-03-18 15:05:00,237.76,237.87,237.65,237.79,17964.0,231.5238,231.6309,231.4167,231.553,17964.0
2024-03-18 15:10:00,237.72,237.96,237.61,237.61,4285.0,231.4848,231.7185,231.3777,231.3777,4285.0
2024-03-18 15:15:00,237.68,237.97,237.62,237.62,19274.0,231.4459,231.7283,231.3875,231.3875,19274.0
2024-03-18 15:20:00,237.59,237.7,237.41,237.51,13657.0,231.3582,231.4654,231.183,231.2803,13657.0
2024-03-18 15:25:00,237.59,237.59,237.32,237.4,6350.0,231.3582,231.3582,231.0953,231.1732,6350.0
2024-03-18 15:30:00,237.5,238.13,237.41,238.09,6548.0,231.2706,231.8841,231.183,231.8451,6548.0
2024-03-18 15:35:00,238.09,238.27,237.69,237.72,13532.0,231.8451,232.0204,231.4556,231.4848,13532.0
2024-03-18 15:40:00,237.73,237.94,237.61,237.86,6599.0,231.4946,231.6991,231.3777,231.6212,6599.0
2024-03-18 15:45:00,237.81,237.9,237.66,237.78,14105.0,231.5725,231.6601,231.4264,231.5433,14105.0
2024-03-18 15:50:00,237.75,237.75,236.62,236.75,38956.0,231.514,231.514,230.4137,230.5403,38956.0
2024-03-18 15:55:00,236.93,237.04,236.31,236.58,92632.0,230.7156,230.8227,230.1118,230.3747,92632.0
2024-03-19 09:30:00,234.91,235.42,234.42,235.09,24405.0,228.7485,229.2452,228.2714,228.9238,24405.0
2024-03-19 09:35:00,235.05,235.09,234.29,234.29,4041.0,228.8849,228.9238,228.1448,228.1448,4041.0
2024-03-19 09:40:00,234.28,234.81,234.06,234.7,4513.0,228.1351,228.6512,227.9208,228.544,4513.0
2024-03-19 09:45:00,234.73,235.32,234.22,234.48,14128.0,228.5733,229.1478,228.0766,228.3298,14128.0
2024-03-19 09:50:00,234.48,234.94,233.91,234.03,7006.0,228.3298,228.7778,227.7748,227.8916,7006.0
2024-03-19 09:55:00,234.13,234.79,234.13,234.73,6602.0,227.989,228.6317,227.989,228.5733,6602.0
2024-03-19 10:00:00,234.62,234.82,234.35,234.61,6106.0,228.4661,228.6609,228.2032,228.4564,6106.0
2024-03-19 10:05:00,234.73,234.9,234.34,234.34,7980.0,228.5733,228.7388,228.1935,228.1935,7980.0
2024-03-19 10:10:00,234.3,234.62,233.96,234.61,4967.0,228.1545,228.4661,227.8235,228.4564,4967.0
2024-03-19 10:15:00,234.6,234.82,234.34,234.4,10440.0,228.4467,228.6609,228.1935,228.2519,10440.0
2024-03-19 10:20:00,234.39,234.9,234.04,234.36,54743.0,228.2422,228.7388,227.9014,228.213,54743.0
2024-03-19 10:25:00,234.42,234.47,233.54,233.54,36048.0,228.2714,228.3201,227.4145,227.4145,36048.0
2024-03-19 10:30:00,233.62,234.37,233.54,234.12,20450.0,227.4924,228.2227,227.4145,227.9793,20450.0
2024-03-19 10:35:00,234.05,234.47,234.0,234.39,9290.0,227.9111,228.3201,227.8624,228.2422,9290.0
2024-03-19 10:40:00,234.33,234.93,233.95,234.86,55452.0,228.1838,228.768,227.8137,228.6999,55452.0
2024-03-19 10:45:00,234.58,235.41,234.57,235.31,34680.0,228.4272,229.2354,228.4175,229.138,34680.0
2024-03-19 10:50:00,235.41,235.75,234.71,235.46,47115.0,229.2354,229.5665,228.5538,229.2841,47115.0
2024-03-19 10:55:00,235.51,236.53,235.5,235.62,55516.0,229.3328,230.326,229.3231,229.4399,55516.0
2024-03-19 11:00:00,235.73,235.96,235.38,235.92,38378.0,229.547,229.771,229.2062,229.732,38378.0
2024-03-19 11:05:00,235.94,235.94,235.25,235.25,16532.0,229.7515,229.7515,229.0796,229.0796,16532.0
2024-03-19 11:10:00,235.2,235.23,234.7,234.92,9188.0,229.0309,229.0601,228.544,228.7583,9188.0
2024-03-19 11:15:00,235.03,235.14,234.95,234.95,4844.0,228.8654,228.9725,228.7875,228.7875,4844.0
2024-03-19 11:20:00,235.11,235.45,234.97,235.03,8767.0,228.9433,229.2744,228.807,228.8654,8767.0
2024-03-19 11:25:00,235.02,235.18,234.79,234.79,6375.0,228.8557,229.0115,228.6317,228.6317,6375.0
2024-03-19 11:30:00,234.91,235.26,234.51,235.02,9808.0,228.7485,229.0894,228.359,228.8557,9808.0
2024-03-19 11:35:00,234.92,235.81,234.92,235.63,27206.0,228.7583,229.6249,228.7583,229.4497,27206.0
2024-03-19 11:40:00,235.41,235.59,235.13,235.26,18018.0,229.2354,229.4107,228.9628,229.0894,18018.0
2024-03-19 11:45:00,235.15,235.23,234.5,235.02,35246.0,228.9822,229.0601,228.3493,228.8557,35246.0
2024-03-19 11:50:00,235.0,235.06,234.81,234.89,7266.0,228.8362,228.8946,228.6512,228.7291,7266.0
2024-03-19 11:55:00,234.93,235.17,234.9,235.16,4360.0,228.768,229.0017,228.7388,228.992,4360.0
2024-03-19 12:00:00,235.19,235.59,235.14,235.58,5116.0,229.0212,229.4107,228.9725,229.401,5116.0
2024-03-19 12:05:00,235.69,236.54,235.68,236.19,28091.0,229.5081,230.3358,229.4983,229.995,28091.0
2024-03-19 12:10:00,236.16,236.19,235.69,235.69,8380.0,229.9658,229.995,229.5081,229.5081,8380.0
2024-03-19 12:15:00,235.68,236.26,235.63,236.13,30983.0,229.4983,230.0631,229.4497,229.9365,30983.0
2024-03-19 12:20:00,236.04,236.46,236.04,236.26,7812.0,229.8489,230.2579,229.8489,230.0631,7812.0
2024-03-19 12:25:00,236.26,236.37,235.91,236.01,7923.0,230.0631,230.1702,229.7223,229.8197,7923.0
2024-03-19 12:30:00,236.06,236.42,236.01,236.35,7389.0,229.8684,230.2189,229.8197,230.1508,7389.0
2024-03-19 12:35:00,236.34,236.65,236.24,236.45,6892.0,230.141,230.4429,230.0437,230.2481,6892.0
2024-03-19 12:40:00,236.56,237.06,236.5,237.06,21971.0,230.3553,230.8421,230.2968,230.8421,21971.0
2024-03-19 12:45:00,237.24,237.4,237.04,237.34,11436.0,231.0174,231.1732,230.8227,231.1148,11436.0
2024-03-19 12:50:00,237.34,237.86,237.31,237.77,15530.0,231.1148,231.6212,231.0856,231.5335,15530.0
2024-03-19 12:55:00,237.78,237.86,237.32,237.39,5622.0,231.5433,231.6212,231.0953,231.1635,5622.0
2024-03-19 13:00:00,237.38,237.84,237.34,237.67,11767.0,231.1538,231.6017,231.1148,231.4361,11767.0
2024-03-19 13:05:00,237.55,237.78,237.44,237.57,4209.0,231.3193,231.5433,231.2122,231.3388,4209.0
2024-03-19 13:10:00,237.5,238.05,237.45,237.84,6621.0,231.2706,231.8062,231.2219,231.6017,6621.0
2024-03-19 13:15:00,237.84,237.85,237.51,237.64,8454.0,231.6017,231.6114,231.2803,231.4069,8454.0
2024-03-19 13:20:00,237.64,237.9,237.52,237.57,6080.0,231.4069,231.6601,231.2901,231.3388,6080.0
2024-03-19 13:25:00,237.54,238.13,237.47,237.88,7471.0,231.3096,231.8841,231.2414,231.6406,7471.0
2024-03-19 13:30:00,237.94,238.15,237.63,237.63,6217.0,231.6991,231.9036,231.3972,231.3972,6217.0
2024-03-19 13:35:00,237.6,237.6,237.39,237.43,2703.0,231.368,231.368,231.1635,231.2024,2703.0
2024-03-19 13:40:00,237.31,237.46,237.17,237.18,2927.0,231.0856,231.2317,230.9493,230.959,2927.0
2024-03-19 13:45:00,237.25,237.46,237.23,237.45,3286.0,231.0272,231.2317,231.0077,231.2219,3286.0
2024-03-19 13:50:00,237.44,237.47,236.98,237.08,3653.0,231.2122,231.2414,230.7642,230.8616,3653.0
2024-03-19 13:55:00,237.09,237.34,237.07,237.34,4938.0,230.8714,231.1148,230.8519,231.1148,4938.0
2024-03-19 14:00:00,237.39,237.41,237.22,237.27,4261.0,231.1635,231.183,230.998,231.0466,4261.0
2024-03-19 14:05:00,237.31,237.37,237.09,237.13,5075.0,231.0856,231.144,230.8714,230.9103,5075.0
2024-03-19 14:10:00,237.19,237.22,236.9,237.11,7462.0,230.9687,230.998,230.6863,230.8908,7462.0
2024-03-19 14:15:00,237.09,237.43,237.09,237.3,3212.0,230.8714,231.2024,230.8714,231.0759,3212.0
2024-03-19 14:20:00,237.39,237.53,236.95,237.06,4357.0,231.1635,231.2998,230.735,230.8421,4357.0
2024-03-19 14:25:00,236.99,237.26,236.98,237.2,2628.0,230.774,231.0369,230.7642,230.9785,2628.0
2024-03-19 14:30:00,237.28,237.75,237.21,237.52,9955.0,231.0564,231.514,230.9882,231.2901,9955.0
2024-03-19 14:35:00,237.59,237.64,237.35,237.47,5384.0,231.3582,231.4069,231.1245,231.2414,5384.0
2024-03-19 14:40:00,237.47,237.88,237.42,237.88,5815.0,231.2414,231.6406,231.1927,231.6406,5815.0
2024-03-19 14:45:00,237.9,238.1,237.82,237.94,6118.0,231.6601,231.8549,231.5822,231.6991,6118.0
2024-03-19 14:50:00,237.9,237.9,237.28,237.28,7540.0,231.6601,231.6601,231.0564,231.0564,7540.0
2024-03-19 14:55:00,236.98,237.26,236.84,237.12,6614.0,230.7642,231.0369,230.6279,230.9006,6614.0
2024-03-19 15:00:00,237.12,237.24,237.02,237.07,3000.0,230.9006,231.0174,230.8032,230.8519,3000.0
2024-03-19 15:05:00,237.11,237.11,236.59,236.59,5607.0,230.8908,230.8908,230.3845,230.3845,5607.0
2024-03-19 15:10:00,236.64,236.72,236.44,236.48,3585.0,230.4332,230.5111,230.2384,230.2774,3585.0
2024-03-19 15:15:00,236.43,236.55,236.22,236.37,6220.0,230.2287,230.3455,230.0242,230.1702,6220.0
2024-03-19 15:20:00,236.4,236.46,236.08,236.08,6254.0,230.1995,230.2579,229.8879,229.8879,6254.0
2024-03-19 15:25:00,236.15,236.44,236.14,236.4,7821.0,229.956,230.2384,229.9463,230.1995,7821.0
2024-03-19 15:30:00,236.35,236.41,236.2,236.23,7332.0,230.1508,230.2092,230.0047,230.0339,7332.0
2024-03-19 15:35:00,236.22,236.41,236.22,236.39,10017.0,230.0242,230.2092,230.0242,230.1897,10017.0
2024-03-19 15:40:00,236.41,236.49,236.28,236.49,7544.0,230.2092,230.2871,230.0826,230.2871,7544.0
2024-03-19 15:45:00,236.55,237.28,236.44,237.26,14537.0,230.3455,231.0564,230.2384,231.0369,14537.0
2024-03-19 15:50:00,237.05,237.2,236.41,236.43,21327.0,230.8324,230.9785,230.2092,230.2287,21327.0
2024-03-19 15:55:00,236.36,236.49,236.09,236.34,74337.0,230.1605,230.2871,229.8976,230.141,74337.0
2024-03-20 09:30:00,235.58,235.97,234.99,235.46,15885.0,230.3651,230.7465,229.7881,230.2477,15885.0
2024-03-20 09:35:00,235.47,236.37,235.22,236.37,4357.0,230.2575,231.1376,230.0131,231.1376,4357.0
2024-03-20 09:40:00,236.19,236.37,235.46,235.88,8574.0,230.9616,231.1376,230.2477,230.6584,8574.0
2024-03-20 09:45:00,235.69,236.08,235.68,236.04,2515.0,230.4726,230.854,230.4629,230.8149,2515.0
2024-03-20 09:50:00,236.21,236.28,235.66,235.89,6871.0,230.9811,231.0496,230.4433,230.6682,6871.0
2024-03-20 09:55:00,236.02,236.1,235.58,235.9,2999.0,230.7953,230.8736,230.3651,230.678,2999.0
2024-03-20 10:00:00,235.85,236.26,235.69,235.69,9901.0,230.6291,231.03,230.4726,230.4726,9901.0
2024-03-20 10:05:00,236.19,236.47,236.11,236.25,7082.0,230.9616,231.2354,230.8834,231.0203,7082.0
2024-03-20 10:10:00,236.35,236.54,236.22,236.54,4653.0,231.118,231.3038,230.9909,231.3038,4653.0
2024-03-20 10:15:00,236.67,236.79,236.45,236.67,2810.0,231.431,231.5483,231.2158,231.431,2810.0
2024-03-20 10:20:00,236.79,237.08,236.49,236.97,9056.0,231.5483,231.8319,231.2549,231.7243,9056.0
2024-03-20 10:25:00,236.84,237.07,236.84,236.98,3594.0,231.5972,231.8221,231.5972,231.7341,3594.0
2024-03-20 10:30:00,236.98,237.11,236.73,236.73,15002.0,231.7341,231.8612,231.4896,231.4896,15002.0
2024-03-20 10:35:00,236.71,236.71,236.25,236.51,5800.0,231.4701,231.4701,231.0203,231.2745,5800.0
2024-03-20 10:40:00,236.45,236.46,236.26,236.26,4001.0,231.2158,231.2256,231.03,231.03,4001.0
2024-03-20 10:45:00,236.37,236.68,236.25,236.32,7028.0,231.1376,231.4407,231.0203,231.0887,7028.0
2024-03-20 10:50:00,236.3,236.61,236.29,236.4,6097.0,231.0691,231.3723,231.0594,231.1669,6097.0
2024-03-20 10:55:00,236.44,236.69,236.35,236.35,7051.0,231.206,231.4505,231.118,231.118,7051.0
2024-03-20 11:00:00,236.35,236.56,236.23,236.34,6196.0,231.118,231.3234,231.0007,231.1083,6196.0
2024-03-20 11:05:00,236.47,236.59,236.24,236.51,7426.0,231.2354,231.3527,231.0105,231.2745,7426.0
2024-03-20 11:10:00,236.53,236.73,236.53,236.68,3800.0,231.2941,231.4896,231.2941,231.4407,3800.0
2024-03-20 11:15:00,236.68,236.74,236.49,236.5,5500.0,231.4407,231.4994,231.2549,231.2647,5500.0
2024-03-20 11:20:00,236.49,236.6,236.33,236.59,4853.0,231.2549,231.3625,231.0985,231.3527,4853.0
2024-03-20 11:25:00,236.53,236.76,236.53,236.7,3731.0,231.2941,231.519,231.2941,231.4603,3731.0
2024-03-20 11:30:00,236.74,236.82,236.46,236.53,10409.0,231.4994,231.5776,231.2256,231.2941,10409.0
2024-03-20 11:35:00,236.53,236.83,236.46,236.51,4422.0,231.2941,231.5874,231.2256,231.2745,4422.0
2024-03-20 11:40:00,236.58,236.7,236.51,236.62,5169.0,231.3429,231.4603,231.2745,231.3821,5169.0
2024-03-20 11:45:00,236.59,236.6,236.41,236.42,5900.0,231.3527,231.3625,231.1767,231.1865,5900.0
2024-03-20 11:50:00,236.46,236.79,236.45,236.49,3656.0,231.2256,231.5483,231.2158,231.2549,3656.0
2024-03-20 11:55:00,236.37,236.56,236.28,236.44,5400.0,231.1376,231.3234,231.0496,231.206,5400.0
2024-03-20 12:00:00,236.43,236.5,236.37,236.44,1426.0,231.1963,231.2647,231.1376,231.206,1426.0
2024-03-20 12:05:00,236.46,236.47,236.35,236.39,1000.0,231.2256,231.2354,231.118,231.1572,1000.0
2024-03-20 12:10:00,236.42,236.48,236.11,236.14,13165.0,231.1865,231.2452,230.8834,230.9127,13165.0
2024-03-20 12:15:00,236.19,236.42,236.09,236.29,6352.0,230.9616,231.1865,230.8638,231.0594,6352.0
2024-03-20 12:20:00,236.29,236.34,236.06,236.24,3538.0,231.0594,231.1083,230.8345,231.0105,3538.0
2024-03-20 12:25:00,236.26,236.35,236.08,236.31,5100.0,231.03,231.118,230.854,231.0789,5100.0
2024-03-20 12:30:00,236.2,236.21,235.85,235.9,7955.0,230.9714,230.9811,230.6291,230.678,7955.0
2024-03-20 12:35:00,235.89,236.0,235.83,235.99,3128.0,230.6682,230.7758,230.6095,230.766,3128.0
2024-03-20 12:40:00,236.06,236.15,235.98,236.05,3812.0,230.8345,230.9225,230.7562,230.8247,3812.0
2024-03-20 12:45:00,235.97,235.97,235.67,235.67,3806.0,230.7465,230.7465,230.4531,230.4531,3806.0
2024-03-20 12:50:00,235.67,235.67,235.53,235.64,2557.0,230.4531,230.4531,230.3162,230.4238,2557.0
2024-03-20 12:55:00,235.76,235.93,235.66,235.93,5450.0,230.5411,230.7073,230.4433,230.7073,5450.0
2024-03-20 13:00:00,235.9,235.99,235.74,235.93,13827.0,230.678,230.766,230.5215,230.7073,13827.0
2024-03-20 13:05:00,235.86,235.88,235.61,235.65,10347.0,230.6389,230.6584,230.3944,230.4335,10347.0
2024-03-20 13:10:00,235.6,235.8,235.51,235.61,28917.0,230.3846,230.5802,230.2966,230.3944,28917.0
2024-03-20 13:15:00,235.63,235.8,235.48,235.62,8367.0,230.414,230.5802,230.2673,230.4042,8367.0
2024-03-20 13:20:00,235.66,235.66,235.33,235.41,5795.0,230.4433,230.4433,230.1206,230.1988,5795.0
2024-03-20 13:25:00,235.36,235.41,235.25,235.41,1900.0,230.15,230.1988,230.0424,230.1988,1900.0
2024-03-20 13:30:00,235.41,235.43,235.09,235.17,11350.0,230.1988,230.2184,229.8859,229.9642,11350.0
2024-03-20 13:35:00,235.17,235.34,234.89,235.05,11168.0,229.9642,230.1304,229.6904,229.8468,11168.0
2024-03-20 13:40:00,235.07,235.07,234.73,234.77,4166.0,229.8664,229.8664,229.5339,229.573,4166.0
2024-03-20 13:45:00,234.69,235.0,234.55,235.0,4700.0,229.4948,229.7979,229.3579,229.7979,4700.0
2024-03-20 13:50:00,234.98,235.06,234.77,234.99,5343.0,229.7784,229.8566,229.573,229.7881,5343.0
2024-03-20 13:55:00,235.03,235.48,234.9,235.35,16661.0,229.8273,230.2673,229.7001,230.1402,16661.0
2024-03-20 14:00:00,235.35,237.87,235.35,237.56,16706.0,230.1402,232.6044,230.1402,232.3013,16706.0
2024-03-20 14:05:00,237.92,238.7,237.52,237.75,13098.0,232.6533,233.416,232.2621,232.487,13098.0
2024-03-20 14:10:00,238.03,238.49,237.89,237.89,14150.0,232.7608,233.2107,232.6239,232.6239,14150.0
2024-03-20 14:15:00,238.05,238.1,236.71,237.03,18710.0,232.7804,232.8293,231.4701,231.783,18710.0
2024-03-20 14:20:00,236.88,237.24,236.63,236.95,8117.0,231.6363,231.9883,231.3918,231.7048,8117.0
2024-03-20 14:25:00,236.94,238.1,236.94,237.88,8908.0,231.695,232.8293,231.695,232.6142,8908.0
2024-03-20 14:30:00,238.0,238.18,236.73,236.74,13191.0,232.7315,232.9075,231.4896,231.4994,13191.0
2024-03-20 14:35:00,236.58,238.46,236.4,238.2,20838.0,231.3429,233.1813,231.1669,232.9271,20838.0
2024-03-20 14:40:00,238.43,238.82,237.57,238.35,15817.0,233.152,233.5334,232.311,233.0738,15817.0
2024-03-20 14:45:00,238.44,239.61,238.39,239.55,20766.0,233.1618,234.3059,233.1129,234.2472,20766.0
2024-03-20 14:50:00,239.39,239.42,238.06,238.51,15797.0,234.0907,234.1201,232.7902,233.2302,15797.0
2024-03-20 14:55:00,238.99,239.25,238.33,238.66,9764.0,233.6996,233.9538,233.0542,233.3769,9764.0
2024-03-20 15:00:00,238.74,238.91,238.27,238.5,9126.0,233.4551,233.6214,232.9955,233.2204,9126.0
2024-03-20 15:05:00,238.61,239.45,238.61,239.24,12127.0,233.328,234.1494,233.328,233.9441,12127.0
2024-03-20 15:10:00,239.44,239.87,239.31,239.54,13668.0,234.1396,234.5601,234.0125,234.2374,13668.0
2024-03-20 15:15:00,239.37,240.48,239.19,240.43,14230.0,234.0712,235.1566,233.8952,235.1077,14230.0
2024-03-20 15:20:00,240.62,240.98,240.34,240.6,42494.0,235.2935,235.6455,235.0197,235.274,42494.0
2024-03-20 15:25:00,240.64,241.19,240.3,240.97,13375.0,235.3131,235.8509,234.9806,235.6358,13375.0
2024-03-20 15:30:00,241.02,241.74,240.93,241.7,16953.0,235.6847,236.3887,235.5967,236.3496,16953.0
2024-03-20 15:35:00,241.59,241.59,240.51,241.13,36608.0,236.242,236.242,235.186,235.7922,36608.0
2024-03-20 15:40:00,241.17,241.24,240.24,240.3,27074.0,235.8313,235.8998,234.9219,234.9806,27074.0
2024-03-20 15:45:00,240.4,240.64,240.21,240.24,33472.0,235.0784,235.3131,234.8926,234.9219,33472.0
2024-03-20 15:50:00,240.07,240.95,239.87,240.55,83395.0,234.7557,235.6162,234.5601,235.2251,83395.0
2024-03-20 15:55:00,240.64,241.43,240.62,241.37,170352.0,235.3131,236.0856,235.2935,236.0269,170352.0
2024-03-21 09:30:00,246.65,248.45,246.0,248.45,41697.0,241.19,242.9502,240.5544,242.9502,41697.0
2024-03-21 09:35:00,248.02,249.47,247.34,248.81,21840.0,242.5297,243.9476,241.8648,243.3022,21840.0
2024-03-21 09:40:00,248.81,249.98,248.44,248.72,25781.0,243.3022,244.4463,242.9404,243.2142,25781.0
2024-03-21 09:45:00,248.88,249.45,247.85,248.15,21592.0,243.3707,243.9281,242.3635,242.6568,21592.0
2024-03-21 09:50:00,248.01,248.5,247.07,247.18,11683.0,242.5199,242.9991,241.6007,241.7083,11683.0
2024-03-21 09:55:00,247.27,247.74,246.97,247.74,12422.0,241.7963,242.2559,241.5029,242.2559,12422.0
2024-03-21 10:00:00,247.74,247.99,247.26,247.55,17216.0,242.2559,242.5004,241.7865,242.0701,17216.0
2024-03-21 10:05:00,247.49,247.77,247.35,247.52,12157.0,242.0114,242.2852,241.8745,242.0408,12157.0
2024-03-21 10:10:00,247.44,247.69,247.16,247.34,15798.0,241.9625,242.207,241.6887,241.8648,15798.0
2024-03-21 10:15:00,247.36,248.35,247.36,248.35,8573.0,241.8843,242.8524,241.8843,242.8524,8573.0
2024-03-21 10:20:00,248.8,248.93,248.17,248.17,22925.0,243.2924,243.4196,242.6764,242.6764,22925.0
2024-03-21 10:25:00,248.21,248.57,248.1,248.47,11757.0,242.7155,243.0675,242.6079,242.9697,11757.0
2024-03-21 10:30:00,248.56,248.85,248.11,248.74,19463.0,243.0578,243.3413,242.6177,243.2338,19463.0
2024-03-21 10:35:00,248.68,248.89,248.34,248.34,15750.0,243.1751,243.3804,242.8426,242.8426,15750.0
2024-03-21 10:40:00,248.46,248.63,248.16,248.42,14895.0,242.96,243.1262,242.6666,242.9209,14895.0
2024-03-21 10:45:00,248.37,249.08,248.27,248.96,6130.0,242.872,243.5662,242.7742,243.4489,6130.0
2024-03-21 10:50:00,249.07,249.12,248.27,248.42,12124.0,243.5565,243.6054,242.7742,242.9209,12124.0
2024-03-21 10:55:00,248.35,248.46,247.75,247.84,17113.0,242.8524,242.96,242.2657,242.3537,17113.0
2024-03-21 11:00:00,247.84,248.48,247.55,247.68,16283.0,242.3537,242.9795,242.0701,242.1972,16283.0
2024-03-21 11:05:00,247.63,247.75,247.03,247.03,17682.0,242.1483,242.2657,241.5616,241.5616,17682.0
2024-03-21 11:10:00,247.03,247.38,246.96,246.96,9044.0,241.5616,241.9039,241.4932,241.4932,9044.0
2024-03-21 11:15:00,247.06,247.25,247.03,247.16,6227.0,241.591,241.7768,241.5616,241.6887,6227.0
2024-03-21 11:20:00,247.09,247.97,247.05,247.97,8976.0,241.6203,242.4808,241.5812,242.4808,8976.0
2024-03-21 11:25:00,247.99,248.05,247.66,247.99,9360.0,242.5004,242.559,242.1777,242.5004,9360.0
2024-03-21 11:30:00,247.99,248.11,247.73,248.02,5342.0,242.5004,242.6177,242.2461,242.5297,5342.0
2024-03-21 11:35:00,248.11,248.45,247.96,248.45,14553.0,242.6177,242.9502,242.471,242.9502,14553.0
2024-03-21 11:40:00,248.32,248.72,248.23,248.55,11068.0,242.8231,243.2142,242.7351,243.048,11068.0
2024-03-21 11:45:00,248.48,249.1,248.36,248.36,11927.0,242.9795,243.5858,242.8622,242.8622,11927.0
2024-03-21 11:50:00,248.46,249.06,248.46,249.02,10887.0,242.96,243.5467,242.96,243.5076,10887.0
2024-03-21 11:55:00,249.03,249.07,248.39,248.5,22267.0,243.5173,243.5565,242.8915,242.9991,22267.0
2024-03-21 12:00:00,248.4,248.69,248.33,248.69,7036.0,242.9013,243.1849,242.8328,243.1849,7036.0
2024-03-21 12:05:00,248.62,249.04,248.62,248.79,17357.0,243.1164,243.5271,243.1164,243.2827,17357.0
2024-03-21 12:10:00,248.66,249.21,248.63,249.11,7141.0,243.1555,243.6934,243.1262,243.5956,7141.0
2024-03-21 12:15:00,249.19,249.67,249.19,249.6,15062.0,243.6738,244.1432,243.6738,244.0747,15062.0
2024-03-21 12:20:00,249.6,249.6,248.88,249.1,10279.0,244.0747,244.0747,243.3707,243.5858,10279.0
2024-03-21 12:25:00,249.11,249.33,248.91,249.06,7355.0,243.5956,243.8107,243.4,243.5467,7355.0
2024-03-21 12:30:00,249.07,249.25,248.7,248.9,14903.0,243.5565,243.7325,243.1947,243.3902,14903.0
2024-03-21 12:35:00,248.9,249.26,248.89,249.17,7494.0,243.3902,243.7423,243.3804,243.6542,7494.0
2024-03-21 12:40:00,249.26,249.26,248.73,248.8,8875.0,243.7423,243.7423,243.224,243.2924,8875.0
2024-03-21 12:45:00,248.87,249.0,248.52,248.85,9210.0,243.3609,243.488,243.0186,243.3413,9210.0
2024-03-21 12:50:00,248.84,249.25,248.84,249.12,6560.0,243.3316,243.7325,243.3316,243.6054,6560.0
2024-03-21 12:55:00,249.12,249.48,249.03,249.25,12135.0,243.6054,243.9574,243.5173,243.7325,12135.0
2024-03-21 13:00:00,249.17,249.23,248.64,248.97,12634.0,243.6542,243.7129,243.136,243.4587,12634.0
2024-03-21 13:05:00,248.97,249.1,248.47,248.58,7579.0,243.4587,243.5858,242.9697,243.0773,7579.0
2024-03-21 13:10:00,248.58,248.66,248.3,248.39,23699.0,243.0773,243.1555,242.8035,242.8915,23699.0
2024-03-21 13:15:00,248.35,248.35,247.74,247.75,12362.0,242.8524,242.8524,242.2559,242.2657,12362.0
2024-03-21 13:20:00,247.75,248.1,247.61,247.82,6700.0,242.2657,242.6079,242.1288,242.3341,6700.0
2024-03-21 13:25:00,247.89,248.08,247.7,247.84,11342.0,242.4026,242.5884,242.2168,242.3537,11342.0
2024-03-21 13:30:00,247.84,247.84,246.89,246.89,12891.0,242.3537,242.3537,241.4247,241.4247,12891.0
2024-03-21 13:35:00,246.87,247.26,246.83,247.26,5829.0,241.4052,241.7865,241.366,241.7865,5829.0
2024-03-21 13:40:00,247.27,247.54,247.17,247.46,5748.0,241.7963,242.0603,241.6985,241.9821,5748.0
2024-03-21 13:45:00,247.48,247.59,247.0,247.34,7968.0,242.0017,242.1092,241.5323,241.8648,7968.0
2024-03-21 13:50:00,247.34,247.44,247.09,247.09,6667.0,241.8648,241.9625,241.6203,241.6203,6667.0
2024-03-21 13:55:00,247.09,247.1,246.92,247.06,9091.0,241.6203,241.6301,241.4541,241.591,9091.0
2024-03-21 14:00:00,247.04,247.13,246.17,246.42,18407.0,241.5714,241.6594,240.7207,240.9651,18407.0
2024-03-21 14:05:00,246.44,246.45,245.74,245.77,4246.0,240.9847,240.9945,240.3002,240.3295,4246.0
2024-03-21 14:10:00,245.56,245.81,245.43,245.66,8323.0,240.1242,240.3686,239.997,240.2219,8323.0
2024-03-21 14:15:00,245.63,245.67,245.42,245.62,5852.0,240.1926,240.2317,239.9873,240.1828,5852.0
2024-03-21 14:20:00,245.64,245.79,245.59,245.61,10984.0,240.2024,240.3491,240.1535,240.1731,10984.0
2024-03-21 14:25:00,245.68,245.93,245.63,245.82,12912.0,240.2415,240.486,240.1926,240.3784,12912.0
2024-03-21 14:30:00,245.81,246.27,245.71,246.18,21527.0,240.3686,240.8184,240.2708,240.7304,21527.0
2024-03-21 14:35:00,246.11,246.12,245.3,245.56,16502.0,240.662,240.6718,239.8699,240.1242,16502.0
2024-03-21 14:40:00,245.5,245.62,244.91,245.47,14007.0,240.0655,240.1828,239.4886,240.0362,14007.0
2024-03-21 14:45:00,245.38,245.92,245.38,245.68,22914.0,239.9481,240.4762,239.9481,240.2415,22914.0
2024-03-21 14:50:00,245.68,245.77,244.98,244.98,14376.0,240.2415,240.3295,239.557,239.557,14376.0
2024-03-21 14:55:00,244.95,245.06,244.56,244.97,15383.0,239.5277,239.6352,239.1463,239.5472,15383.0
2024-03-21 15:00:00,244.8,245.31,244.71,245.15,7966.0,239.381,239.8797,239.293,239.7232,7966.0
2024-03-21 15:05:00,245.09,245.68,244.98,245.65,11597.0,239.6646,240.2415,239.557,240.2122,11597.0
2024-03-21 15:10:00,245.65,246.31,245.65,246.12,22541.0,240.2122,240.8576,240.2122,240.6718,22541.0
2024-03-21 15:15:00,246.17,246.51,246.15,246.31,12517.0,240.7207,241.0531,240.7011,240.8576,12517.0
2024-03-21 15:20:00,246.29,246.48,245.95,246.46,29326.0,240.838,241.0238,240.5055,241.0042,29326.0
2024-03-21 15:25:00,246.48,246.56,246.21,246.21,19020.0,241.0238,241.102,240.7598,240.7598,19020.0
2024-03-21 15:30:00,246.26,246.32,246.0,246.01,23367.0,240.8087,240.8673,240.5544,240.5642,23367.0
2024-03-21 15:35:00,246.05,246.1,245.67,245.86,14650.0,240.6033,240.6522,240.2317,240.4175,14650.0
2024-03-21 15:40:00,245.86,246.63,245.82,246.46,20082.0,240.4175,241.1705,240.3784,241.0042,20082.0
2024-03-21 15:45:00,246.44,246.52,246.0,246.28,54359.0,240.9847,241.0629,240.5544,240.8282,54359.0
2024-03-21 15:50:00,246.31,246.73,246.17,246.26,53958.0,240.8576,241.2683,240.7207,240.8087,53958.0
2024-03-21 15:55:00,246.21,246.38,245.91,246.11,131978.0,240.7598,240.926,240.4664,240.662,131978.0
2024-03-22 09:30:00,244.35,245.73,244.35,244.56,23157.0,238.9409,240.2904,238.9409,239.1463,23157.0
2024-03-22 09:35:00,244.56,245.18,244.35,244.52,12529.0,239.1463,239.7526,238.9409,239.1072,12529.0
2024-03-22 09:40:00,244.53,244.72,243.7,243.71,21571.0,239.117,239.3028,238.3053,238.3151,21571.0
2024-03-22 09:45:00,243.88,244.16,243.77,243.87,6966.0,238.4814,238.7552,238.3738,238.4716,6966.0
2024-03-22 09:50:00,243.87,245.1,243.86,244.83,13195.0,238.4716,239.6743,238.4618,239.4103,13195.0
2024-03-22 09:55:00,244.83,245.37,244.74,244.85,8821.0,239.4103,239.9384,239.3223,239.4299,8821.0
2024-03-22 10:00:00,244.99,245.0,244.35,244.89,6539.0,239.5668,239.5766,238.9409,239.469,6539.0
2024-03-22 10:05:00,244.99,245.18,244.65,244.78,16171.0,239.5668,239.7526,239.2343,239.3614,16171.0
2024-03-22 10:10:00,244.7,244.8,244.34,244.34,9087.0,239.2832,239.381,238.9312,238.9312,9087.0
2024-03-22 10:15:00,244.37,244.69,244.29,244.52,3707.0,238.9605,239.2734,238.8823,239.1072,3707.0
2024-03-22 10:20:00,244.77,244.85,244.44,244.64,12961.0,239.3516,239.4299,239.029,239.2245,12961.0
2024-03-22 10:25:00,244.64,245.16,244.39,245.16,9317.0,239.2245,239.733,238.9801,239.733,9317.0
2024-03-22 10:30:00,245.07,245.17,244.5,244.52,5500.0,239.645,239.7428,239.0876,239.1072,5500.0
2024-03-22 10:35:00,244.55,244.67,244.44,244.65,4533.0,239.1365,239.2539,239.029,239.2343,4533.0
2024-03-22 10:40:00,244.63,244.63,244.16,244.18,5150.0,239.2147,239.2147,238.7552,238.7747,5150.0
2024-03-22 10:45:00,244.14,244.14,243.82,243.89,4369.0,238.7356,238.7356,238.4227,238.4911,4369.0
2024-03-22 10:50:00,243.89,243.89,243.31,243.41,3461.0,238.4911,238.4911,237.924,238.0218,3461.0
2024-03-22 10:55:00,243.41,243.64,243.39,243.56,4413.0,238.0218,238.2467,238.0022,238.1684,4413.0
2024-03-22 11:00:00,243.56,244.64,243.56,244.45,10835.0,238.1684,239.2245,238.1684,239.0387,10835.0
2024-03-22 11:05:00,244.63,244.83,244.42,244.82,21034.0,239.2147,239.4103,239.0094,239.4005,21034.0
2024-03-22 11:10:00,244.62,245.39,244.61,245.27,9349.0,239.205,239.9579,239.1952,239.8406,9349.0
2024-03-22 11:15:00,245.25,245.3,245.1,245.29,23645.0,239.821,239.8699,239.6743,239.8601,23645.0
2024-03-22 11:20:00,245.34,245.66,245.24,245.63,6727.0,239.909,240.2219,239.8112,240.1926,6727.0
2024-03-22 11:25:00,245.68,245.78,245.54,245.64,24052.0,240.2415,240.3393,240.1046,240.2024,24052.0
2024-03-22 11:30:00,245.7,245.81,245.13,245.61,14817.0,240.2611,240.3686,239.7037,240.1731,14817.0
2024-03-22 11:35:00,245.65,245.65,245.13,245.22,11648.0,240.2122,240.2122,239.7037,239.7917,11648.0
2024-03-22 11:40:00,245.15,245.33,244.9,244.97,7277.0,239.7232,239.8993,239.4788,239.5472,7277.0
2024-03-22 11:45:00,244.96,245.0,244.85,244.85,5644.0,239.5374,239.5766,239.4299,239.4299,5644.0
2024-03-22 11:50:00,244.88,245.26,244.88,245.16,12697.0,239.4592,239.8308,239.4592,239.733,12697.0
2024-03-22 11:55:00,245.19,245.6,245.16,245.49,19709.0,239.7624,240.1633,239.733,240.0557,19709.0
2024-03-22 12:00:00,245.53,245.71,245.33,245.39,16441.0,240.0948,240.2708,239.8993,239.9579,16441.0
2024-03-22 12:05:00,245.45,245.52,244.69,244.69,5209.0,240.0166,240.085,239.2734,239.2734,5209.0
2024-03-22 12:10:00,244.72,245.04,244.72,244.81,8643.0,239.3028,239.6157,239.3028,239.3908,8643.0
2024-03-22 12:15:00,244.87,245.02,244.72,245.01,6079.0,239.4494,239.5961,239.3028,239.5863,6079.0
2024-03-22 12:20:00,245.02,245.33,245.02,245.29,4825.0,239.5961,239.8993,239.5961,239.8601,4825.0
2024-03-22 12:25:00,245.33,245.57,245.28,245.57,3935.0,239.8993,240.1339,239.8504,240.1339,3935.0
2024-03-22 12:30:00,245.55,245.67,245.14,245.14,6654.0,240.1144,240.2317,239.7135,239.7135,6654.0
2024-03-22 12:35:00,245.1,245.19,244.98,245.19,3106.0,239.6743,239.7624,239.557,239.7624,3106.0
2024-03-22 12:40:00,245.19,245.46,245.19,245.3,10477.0,239.7624,240.0264,239.7624,239.8699,10477.0
2024-03-22 12:45:00,245.3,245.4,245.27,245.38,4900.0,239.8699,239.9677,239.8406,239.9481,4900.0
2024-03-22 12:50:00,245.46,245.9,245.44,245.9,9800.0,240.0264,240.4566,240.0068,240.4566,9800.0
2024-03-22 12:55:00,245.81,246.0,245.64,245.64,3749.0,240.3686,240.5544,240.2024,240.2024,3749.0
2024-03-22 13:00:00,245.75,245.92,245.67,245.83,6456.0,240.31,240.4762,240.2317,240.3882,6456.0
2024-03-22 13:05:00,245.83,246.26,245.7,246.19,27657.0,240.3882,240.8087,240.2611,240.7402,27657.0
2024-03-22 13:10:00,246.13,246.56,246.03,246.45,6277.0,240.6815,241.102,240.5838,240.9945,6277.0
2024-03-22 13:15:00,246.44,247.18,246.44,246.69,7728.0,240.9847,241.7083,240.9847,241.2291,7728.0
2024-03-22 13:20:00,246.68,246.68,246.39,246.55,4922.0,241.2194,241.2194,240.9358,241.0922,4922.0
2024-03-22 13:25:00,246.68,247.0,246.67,246.79,5000.0,241.2194,241.5323,241.2096,241.3269,5000.0
2024-03-22 13:30:00,246.81,247.14,246.75,247.07,8307.0,241.3465,241.6692,241.2878,241.6007,8307.0
2024-03-22 13:35:00,247.13,247.15,246.67,246.74,4752.0,241.6594,241.679,241.2096,241.278,4752.0
2024-03-22 13:40:00,246.6,246.6,246.27,246.55,3819.0,241.1411,241.1411,240.8184,241.0922,3819.0
2024-03-22 13:45:00,246.6,246.84,246.56,246.56,7853.0,241.1411,241.3758,241.102,241.102,7853.0
2024-03-22 13:50:00,246.66,246.84,246.66,246.75,3698.0,241.1998,241.3758,241.1998,241.2878,3698.0
2024-03-22 13:55:00,246.75,246.84,246.67,246.78,2309.0,241.2878,241.3758,241.2096,241.3172,2309.0
2024-03-22 14:00:00,246.76,246.76,246.39,246.43,2730.0,241.2976,241.2976,240.9358,240.9749,2730.0
2024-03-22 14:05:00,246.54,246.54,246.29,246.34,3300.0,241.0825,241.0825,240.838,240.8869,3300.0
2024-03-22 14:10:00,246.42,246.49,246.22,246.22,3499.0,240.9651,241.0336,240.7696,240.7696,3499.0
2024-03-22 14:15:00,246.06,246.1,245.81,245.9,2968.0,240.6131,240.6522,240.3686,240.4566,2968.0
2024-03-22 14:20:00,245.82,245.88,245.52,245.58,10152.0,240.3784,240.4371,240.085,240.1437,10152.0
2024-03-22 14:25:00,245.63,245.93,245.58,245.83,18988.0,240.1926,240.486,240.1437,240.3882,18988.0
2024-03-22 14:30:00,245.88,245.88,245.57,245.7,6301.0,240.4371,240.4371,240.1339,240.2611,6301.0
2024-03-22 14:35:00,245.79,245.93,245.73,245.93,3909.0,240.3491,240.486,240.2904,240.486,3909.0
2024-03-22 14:40:00,245.84,245.86,245.69,245.7,3453.0,240.398,240.4175,240.2513,240.2611,3453.0
2024-03-22 14:45:00,245.68,245.79,245.52,245.56,9735.0,240.2415,240.3491,240.085,240.1242,9735.0
2024-03-22 14:50:00,245.55,245.72,245.48,245.71,6087.0,240.1144,240.2806,240.0459,240.2708,6087.0
2024-03-22 14:55:00,245.75,245.78,245.66,245.78,4010.0,240.31,240.3393,240.2219,240.3393,4010.0
2024-03-22 15:00:00,245.78,245.78,245.39,245.52,7645.0,240.3393,240.3393,239.9579,240.085,7645.0
2024-03-22 15:05:00,245.55,245.58,245.36,245.46,11193.0,240.1144,240.1437,239.9286,240.0264,11193.0
2024-03-22 15:10:00,245.47,245.51,244.65,245.13,9869.0,240.0362,240.0753,239.2343,239.7037,9869.0
2024-03-22 15:15:00,245.13,245.2,244.74,245.15,8220.0,239.7037,239.7721,239.3223,239.7232,8220.0
2024-03-22 15:20:00,245.2,245.26,244.82,244.87,9545.0,239.7721,239.8308,239.4005,239.4494,9545.0
2024-03-22 15:25:00,244.91,245.15,244.82,244.83,34962.0,239.4886,239.7232,239.4005,239.4103,34962.0
2024-03-22 15:30:00,244.81,245.13,244.52,244.53,7437.0,239.3908,239.7037,239.1072,239.117,7437.0
2024-03-22 15:35:00,244.57,244.99,244.57,244.99,6145.0,239.1561,239.5668,239.1561,239.5668,6145.0
2024-03-22 15:40:00,245.01,245.06,244.7,244.97,46055.0,239.5863,239.6352,239.2832,239.5472,46055.0
2024-03-22 15:45:00,244.87,245.1,244.79,245.06,13585.0,239.4494,239.6743,239.3712,239.6352,13585.0
2024-03-22 15:50:00,245.01,245.03,244.35,244.45,37446.0,239.5863,239.6059,238.9409,239.0387,37446.0
2024-03-22 15:55:00,244.41,244.74,244.19,244.4,91106.0,238.9996,239.3223,238.7845,238.9898,91106.0
2024-03-25 09:30:00,240.9,241.45,238.61,240.49,41368.0,235.5673,236.1051,233.328,235.1664,41368.0
2024-03-25 09:35:00,240.81,241.0,240.29,240.5,8693.0,235.4793,235.6651,234.9708,235.1762,8693.0
2024-03-25 09:40:00,240.27,240.33,239.83,240.05,2404.0,234.9513,235.0099,234.521,234.7361,2404.0
2024-03-25 09:45:00,240.26,240.8,239.78,240.35,20969.0,234.9415,235.4695,234.4721,235.0295,20969.0
2024-03-25 09:50:00,240.52,240.52,239.73,239.95,15341.0,235.1957,235.1957,234.4232,234.6383,15341.0
2024-03-25 09:55:00,239.97,240.18,239.72,239.85,7762.0,234.6579,234.8633,234.4134,234.5406,7762.0
2024-03-25 10:00:00,239.98,239.98,239.49,239.7,3673.0,234.6677,234.6677,234.1885,234.3939,3673.0
2024-03-25 10:05:00,239.75,240.13,239.55,240.07,8245.0,234.4428,234.8144,234.2472,234.7557,8245.0
2024-03-25 10:10:00,240.07,240.43,240.0,240.21,20259.0,234.7557,235.1077,234.6872,234.8926,20259.0
2024-03-25 10:15:00,240.34,240.73,240.27,240.39,12542.0,235.0197,235.4011,234.9513,235.0686,12542.0
2024-03-25 10:20:00,240.35,240.74,240.25,240.29,10245.0,235.0295,235.4109,234.9317,234.9708,10245.0
2024-03-25 10:25:00,240.29,240.46,240.05,240.18,9733.0,234.9708,235.1371,234.7361,234.8633,9733.0
2024-03-25 10:30:00,240.18,240.29,239.63,239.96,8775.0,234.8633,234.9708,234.3254,234.6481,8775.0
2024-03-25 10:35:00,239.8,240.17,239.69,240.15,10948.0,234.4917,234.8535,234.3841,234.8339,10948.0
2024-03-25 10:40:00,240.06,240.51,240.01,240.27,20122.0,234.7459,235.186,234.697,234.9513,20122.0
2024-03-25 10:45:00,240.26,240.39,239.96,240.18,15849.0,234.9415,235.0686,234.6481,234.8633,15849.0
2024-03-25 10:50:00,240.28,240.74,240.17,240.74,16130.0,234.961,235.4109,234.8535,235.4109,16130.0
2024-03-25 10:55:00,240.81,241.3,240.79,241.29,11856.0,235.4793,235.9585,235.4598,235.9487,11856.0
2024-03-25 11:00:00,241.26,241.74,241.15,241.58,16585.0,235.9193,236.3887,235.8118,236.2323,16585.0
2024-03-25 11:05:00,241.58,241.94,241.55,241.82,11159.0,236.2323,236.5843,236.2029,236.467,11159.0
2024-03-25 11:10:00,241.83,241.85,241.59,241.76,5014.0,236.4767,236.4963,236.242,236.4083,5014.0
2024-03-25 11:15:00,241.76,242.0,241.73,241.98,10330.0,236.4083,236.643,236.3789,236.6234,10330.0
2024-03-25 11:20:00,241.98,242.05,241.47,241.55,23254.0,236.6234,236.6919,236.1247,236.2029,23254.0
2024-03-25 11:25:00,241.57,241.6,241.0,241.28,9139.0,236.2225,236.2518,235.6651,235.9389,9139.0
2024-03-25 11:30:00,241.3,241.42,241.09,241.42,8855.0,235.9585,236.0758,235.7531,236.0758,8855.0
2024-03-25 11:35:00,241.32,241.7,241.24,241.65,9159.0,235.978,236.3496,235.8998,236.3007,9159.0
2024-03-25 11:40:00,241.7,241.72,241.54,241.72,3130.0,236.3496,236.3692,236.1932,236.3692,3130.0
2024-03-25 11:45:00,241.75,241.81,241.6,241.76,7453.0,236.3985,236.4572,236.2518,236.4083,7453.0
2024-03-25 11:50:00,241.66,241.66,241.19,241.34,2000.0,236.3105,236.3105,235.8509,235.9976,2000.0
2024-03-25 11:55:00,241.24,241.44,240.92,240.98,8544.0,235.8998,236.0954,235.5869,235.6455,8544.0
2024-03-25 12:00:00,240.91,241.16,240.62,240.86,20291.0,235.5771,235.8216,235.2935,235.5282,20291.0
2024-03-25 12:05:00,240.96,241.22,240.85,240.93,3428.0,235.626,235.8802,235.5184,235.5967,3428.0
2024-03-25 12:10:00,240.87,241.2,240.86,241.15,2032.0,235.538,235.8607,235.5282,235.8118,2032.0
2024-03-25 12:15:00,241.15,241.22,241.05,241.1,4687.0,235.8118,235.8802,235.714,235.7629,4687.0
2024-03-25 12:20:00,241.18,241.27,240.85,240.99,9108.0,235.8411,235.9291,235.5184,235.6553,9108.0
2024-03-25 12:25:00,240.97,241.13,240.92,240.97,2469.0,235.6358,235.7922,235.5869,235.6358,2469.0
2024-03-25 12:30:00,240.94,240.94,240.7,240.76,6230.0,235.6064,235.6064,235.3717,235.4304,6230.0
2024-03-25 12:35:00,240.85,241.11,240.85,240.96,15791.0,235.5184,235.7727,235.5184,235.626,15791.0
2024-03-25 12:40:00,241.01,241.14,240.83,241.0,4150.0,235.6749,235.802,235.4989,235.6651,4150.0
2024-03-25 12:45:00,241.07,241.35,241.0,241.35,2471.0,235.7336,236.0074,235.6651,236.0074,2471.0
2024-03-25 12:50:00,241.3,241.67,241.19,241.48,8596.0,235.9585,236.3203,235.8509,236.1345,8596.0
2024-03-25 12:55:00,241.53,241.53,241.25,241.39,3067.0,236.1834,236.1834,235.9096,236.0465,3067.0
2024-03-25 13:00:00,241.29,241.43,241.21,241.31,5178.0,235.9487,236.0856,235.8705,235.9682,5178.0
2024-03-25 13:05:00,241.24,241.29,241.03,241.07,2135.0,235.8998,235.9487,235.6944,235.7336,2135.0
2024-03-25 13:10:00,241.13,241.16,240.94,241.12,5155.0,235.7922,235.8216,235.6064,235.7824,5155.0
2024-03-25 13:15:00,241.08,241.28,241.08,241.22,6126.0,235.7433,235.9389,235.7433,235.8802,6126.0
2024-03-25 13:20:00,241.26,241.45,241.16,241.31,3872.0,235.9193,236.1051,235.8216,235.9682,3872.0
2024-03-25 13:25:00,241.32,241.5,241.26,241.29,4325.0,235.978,236.154,235.9193,235.9487,4325.0
2024-03-25 13:30:00,241.29,241.51,241.23,241.41,3026.0,235.9487,236.1638,235.89,236.066,3026.0
2024-03-25 13:35:00,241.33,241.33,241.01,241.01,2722.0,235.9878,235.9878,235.6749,235.6749,2722.0
2024-03-25 13:40:00,241.03,241.16,240.97,241.16,3295.0,235.6944,235.8216,235.6358,235.8216,3295.0
2024-03-25 13:45:00,241.17,241.39,241.13,241.31,6771.0,235.8313,236.0465,235.7922,235.9682,6771.0
2024-03-25 13:50:00,241.33,241.39,241.11,241.17,3802.0,235.9878,236.0465,235.7727,235.8313,3802.0
2024-03-25 13:55:00,241.11,241.51,241.02,241.51,7342.0,235.7727,236.1638,235.6847,236.1638,7342.0
2024-03-25 14:00:00,241.43,241.67,241.31,241.67,4023.0,236.0856,236.3203,235.9682,236.3203,4023.0
2024-03-25 14:05:00,241.69,242.0,241.66,242.0,6480.0,236.3398,236.643,236.3105,236.643,6480.0
2024-03-25 14:10:00,242.0,242.09,241.85,241.97,7073.0,236.643,236.731,236.4963,236.6136,7073.0
2024-03-25 14:15:00,241.94,242.15,241.86,242.15,16860.0,236.5843,236.7896,236.5061,236.7896,16860.0
2024-03-25 14:20:00,242.04,242.14,241.85,241.85,4508.0,236.6821,236.7799,236.4963,236.4963,4508.0
2024-03-25 14:25:00,241.8,242.22,241.79,242.13,5702.0,236.4474,236.8581,236.4376,236.7701,5702.0
2024-03-25 14:30:00,242.24,242.24,241.76,241.77,2685.0,236.8777,236.8777,236.4083,236.4181,2685.0
2024-03-25 14:35:00,241.71,241.87,241.64,241.87,3461.0,236.3594,236.5158,236.2909,236.5158,3461.0
2024-03-25 14:40:00,241.85,241.98,241.79,241.83,6260.0,236.4963,236.6234,236.4376,236.4767,6260.0
2024-03-25 14:45:00,241.76,242.28,241.66,242.26,17763.0,236.4083,236.9168,236.3105,236.8972,17763.0
2024-03-25 14:50:00,242.26,242.52,242.14,242.46,13947.0,236.8972,237.1515,236.7799,237.0928,13947.0
2024-03-25 14:55:00,242.45,242.52,242.03,242.07,9110.0,237.083,237.1515,236.6723,236.7114,9110.0
2024-03-25 15:00:00,242.1,242.18,241.64,241.64,18888.0,236.7408,236.819,236.2909,236.2909,18888.0
2024-03-25 15:05:00,241.63,241.8,241.46,241.47,5175.0,236.2812,236.4474,236.1149,236.1247,5175.0
2024-03-25 15:10:00,241.38,241.61,241.23,241.39,4577.0,236.0367,236.2616,235.89,236.0465,4577.0
2024-03-25 15:15:00,241.39,241.58,241.29,241.34,4848.0,236.0465,236.2323,235.9487,235.9976,4848.0
2024-03-25 15:20:00,241.35,241.35,240.94,241.19,5412.0,236.0074,236.0074,235.6064,235.8509,5412.0
2024-03-25 15:25:00,241.19,241.32,241.13,241.13,8540.0,235.8509,235.978,235.7922,235.7922,8540.0
2024-03-25 15:30:00,241.11,241.56,241.11,241.53,4639.0,235.7727,236.2127,235.7727,236.1834,4639.0
2024-03-25 15:35:00,241.53,241.53,241.19,241.21,8091.0,236.1834,236.1834,235.8509,235.8705,8091.0
2024-03-25 15:40:00,241.21,241.7,241.21,241.59,11929.0,235.8705,236.3496,235.8705,236.242,11929.0
2024-03-25 15:45:00,241.59,241.89,241.59,241.69,15159.0,236.242,236.5354,236.242,236.3398,15159.0
2024-03-25 15:50:00,241.79,241.79,240.84,240.91,35036.0,236.4376,236.4376,235.5086,235.5771,35036.0
2024-03-25 15:55:00,240.99,241.02,240.26,240.33,140851.0,235.6553,235.6847,234.9415,235.0099,140851.0
2024-03-26 09:30:00,242.19,243.29,241.91,243.29,13084.0,236.8288,237.9044,236.555,237.9044,13084.0
2024-03-26 09:35:00,243.33,243.33,242.66,242.69,3250.0,237.9435,237.9435,237.2884,237.3177,3250.0
2024-03-26 09:40:00,242.81,242.81,242.01,242.24,5849.0,237.435,237.435,236.6527,236.8777,5849.0
2024-03-26 09:45:00,242.4,242.41,242.24,242.4,4000.0,237.0341,237.0439,236.8777,237.0341,4000.0
2024-03-26 09:50:00,242.54,242.7,241.92,242.0,8903.0,237.171,237.3275,236.5647,236.643,8903.0
2024-03-26 09:55:00,242.06,242.13,241.8,241.82,10076.0,236.7016,236.7701,236.4474,236.467,10076.0
2024-03-26 10:00:00,241.75,242.23,241.72,242.23,5035.0,236.3985,236.8679,236.3692,236.8679,5035.0
2024-03-26 10:05:00,242.1,242.12,241.66,241.66,2450.0,236.7408,236.7603,236.3105,236.3105,2450.0
2024-03-26 10:10:00,241.85,241.95,241.27,241.85,3819.0,236.4963,236.5941,235.9291,236.4963,3819.0
2024-03-26 10:15:00,241.74,241.97,241.74,241.84,1405.0,236.3887,236.6136,236.3887,236.4865,1405.0
2024-03-26 10:20:00,241.85,241.85,241.02,241.19,5352.0,236.4963,236.4963,235.6847,235.8509,5352.0
2024-03-26 10:25:00,240.96,241.07,240.4,240.4,5427.0,235.626,235.7336,235.0784,235.0784,5427.0
2024-03-26 10:30:00,240.35,240.49,240.16,240.49,4192.0,235.0295,235.1664,234.8437,235.1664,4192.0
2024-03-26 10:35:00,240.32,240.69,240.14,240.69,4940.0,235.0002,235.362,234.8241,235.362,4940.0
2024-03-26 10:40:00,240.63,240.78,240.33,240.45,3465.0,235.3033,235.45,235.0099,235.1273,3465.0
2024-03-26 10:45:00,240.65,240.68,240.2,240.41,3156.0,235.3229,235.3522,234.8828,235.0882,3156.0
2024-03-26 10:50:00,240.47,240.63,240.28,240.28,4435.0,235.1468,235.3033,234.961,234.961,4435.0
2024-03-26 10:55:00,240.46,240.85,240.46,240.75,3102.0,235.1371,235.5184,235.1371,235.4206,3102.0
2024-03-26 11:00:00,241.1,241.28,240.72,240.81,4762.0,235.7629,235.9389,235.3913,235.4793,4762.0
2024-03-26 11:05:00,241.05,241.05,240.74,240.84,2950.0,235.714,235.714,235.4109,235.5086,2950.0
2024-03-26 11:10:00,240.86,241.08,240.85,240.99,2117.0,235.5282,235.7433,235.5184,235.6553,2117.0
2024-03-26 11:15:00,241.1,241.18,240.76,240.82,5370.0,235.7629,235.8411,235.4304,235.4891,5370.0
2024-03-26 11:20:00,240.75,241.01,240.66,240.77,9168.0,235.4206,235.6749,235.3326,235.4402,9168.0
2024-03-26 11:25:00,240.66,240.7,240.27,240.27,1842.0,235.3326,235.3717,234.9513,234.9513,1842.0
2024-03-26 11:30:00,240.44,240.47,240.17,240.23,4309.0,235.1175,235.1468,234.8535,234.9121,4309.0
2024-03-26 11:35:00,240.41,240.44,240.22,240.3,3360.0,235.0882,235.1175,234.9024,234.9806,3360.0
2024-03-26 11:40:00,240.21,240.4,240.15,240.36,3186.0,234.8926,235.0784,234.8339,235.0393,3186.0
2024-03-26 11:45:00,240.23,240.31,240.1,240.15,4014.0,234.9121,234.9904,234.785,234.8339,4014.0
2024-03-26 11:50:00,240.15,240.73,240.14,240.65,4054.0,234.8339,235.4011,234.8241,235.3229,4054.0
2024-03-26 11:55:00,240.63,240.91,240.63,240.8,2184.0,235.3033,235.5771,235.3033,235.4695,2184.0
2024-03-26 12:00:00,240.81,241.0,240.57,240.78,4790.0,235.4793,235.6651,235.2446,235.45,4790.0
2024-03-26 12:05:00,240.59,240.82,240.44,240.82,3014.0,235.2642,235.4891,235.1175,235.4891,3014.0
2024-03-26 12:10:00,240.79,240.89,240.75,240.88,19111.0,235.4598,235.5575,235.4206,235.5478,19111.0
2024-03-26 12:15:00,240.96,240.96,240.59,240.6,4747.0,235.626,235.626,235.2642,235.274,4747.0
2024-03-26 12:20:00,240.56,240.86,240.5,240.86,2900.0,235.2348,235.5282,235.1762,235.5282,2900.0
2024-03-26 12:25:00,240.81,241.06,240.66,240.98,3317.0,235.4793,235.7238,235.3326,235.6455,3317.0
2024-03-26 12:30:00,241.16,241.19,240.84,240.85,2648.0,235.8216,235.8509,235.5086,235.5184,2648.0
2024-03-26 12:35:00,240.89,241.07,240.87,241.02,1708.0,235.5575,235.7336,235.538,235.6847,1708.0
2024-03-26 12:40:00,241.0,241.03,240.89,240.9,1950.0,235.6651,235.6944,235.5575,235.5673,1950.0
2024-03-26 12:45:00,240.84,240.93,240.76,240.77,4800.0,235.5086,235.5967,235.4304,235.4402,4800.0
2024-03-26 12:50:00,240.75,240.86,240.66,240.67,1895.0,235.4206,235.5282,235.3326,235.3424,1895.0
2024-03-26 12:55:00,240.8,240.86,240.57,240.84,3125.0,235.4695,235.5282,235.2446,235.5086,3125.0
2024-03-26 13:00:00,240.8,240.8,240.35,240.77,3960.0,235.4695,235.4695,235.0295,235.4402,3960.0
2024-03-26 13:05:00,240.88,241.11,240.88,241.11,1580.0,235.5478,235.7727,235.5478,235.7727,1580.0
2024-03-26 13:10:00,241.14,241.25,240.92,241.03,5886.0,235.802,235.9096,235.5869,235.6944,5886.0
2024-03-26 13:15:00,241.1,241.14,240.93,241.09,1115.0,235.7629,235.802,235.5967,235.7531,1115.0
2024-03-26 13:20:00,241.1,241.31,241.04,241.18,1650.0,235.7629,235.9682,235.7042,235.8411,1650.0
2024-03-26 13:25:00,241.14,241.27,241.11,241.27,1370.0,235.802,235.9291,235.7727,235.9291,1370.0
2024-03-26 13:30:00,241.23,241.43,241.17,241.43,6875.0,235.89,236.0856,235.8313,236.0856,6875.0
2024-03-26 13:35:00,241.35,241.35,240.87,241.07,11877.0,236.0074,236.0074,235.538,235.7336,11877.0
2024-03-26 13:40:00,241.19,241.2,240.81,240.81,2951.0,235.8509,235.8607,235.4793,235.4793,2951.0
2024-03-26 13:45:00,240.6,240.74,240.57,240.73,3222.0,235.274,235.4109,235.2446,235.4011,3222.0
2024-03-26 13:50:00,240.86,240.86,240.63,240.86,3521.0,235.5282,235.5282,235.3033,235.5282,3521.0
2024-03-26 13:55:00,240.85,240.94,240.79,240.79,1238.0,235.5184,235.6064,235.4598,235.4598,1238.0
2024-03-26 14:00:00,240.84,241.13,240.83,241.06,1535.0,235.5086,235.7922,235.4989,235.7238,1535.0
2024-03-26 14:05:00,241.02,241.15,240.95,241.05,2800.0,235.6847,235.8118,235.6162,235.714,2800.0
2024-03-26 14:10:00,240.98,241.04,240.93,241.04,1703.0,235.6455,235.7042,235.5967,235.7042,1703.0
2024-03-26 14:15:00,241.13,241.13,240.97,241.08,1316.0,235.7922,235.7922,235.6358,235.7433,1316.0
2024-03-26 14:20:00,240.99,241.12,240.81,240.9,3424.0,235.6553,235.7824,235.4793,235.5673,3424.0
2024-03-26 14:25:00,240.9,241.07,240.9,241.05,1400.0,235.5673,235.7336,235.5673,235.714,1400.0
2024-03-26 14:30:00,241.07,241.12,240.95,240.95,3202.0,235.7336,235.7824,235.6162,235.6162,3202.0
2024-03-26 14:35:00,241.09,241.17,241.03,241.15,2100.0,235.7531,235.8313,235.6944,235.8118,2100.0
2024-03-26 14:40:00,241.13,241.22,240.86,240.86,3644.0,235.7922,235.8802,235.5282,235.5282,3644.0
2024-03-26 14:45:00,240.77,240.91,240.74,240.74,1524.0,235.4402,235.5771,235.4109,235.4109,1524.0
2024-03-26 14:50:00,240.78,241.0,240.78,241.0,1389.0,235.45,235.6651,235.45,235.6651,1389.0
2024-03-26 14:55:00,241.04,241.13,240.94,241.06,2762.0,235.7042,235.7922,235.6064,235.7238,2762.0
2024-03-26 15:00:00,240.93,240.96,240.79,240.82,1810.0,235.5967,235.626,235.4598,235.4891,1810.0
2024-03-26 15:05:00,240.76,240.89,240.75,240.77,2700.0,235.4304,235.5575,235.4206,235.4402,2700.0
2024-03-26 15:10:00,240.81,240.82,240.16,240.21,4759.0,235.4793,235.4891,234.8437,234.8926,4759.0
2024-03-26 15:15:00,240.18,240.31,239.96,240.01,3009.0,234.8633,234.9904,234.6481,234.697,3009.0
2024-03-26 15:20:00,239.89,240.01,239.87,240.01,1752.0,234.5797,234.697,234.5601,234.697,1752.0
2024-03-26 15:25:00,239.97,240.11,239.69,239.71,6033.0,234.6579,234.7948,234.3841,234.4037,6033.0
2024-03-26 15:30:00,239.73,239.77,239.28,239.54,4795.0,234.4232,234.4623,233.9832,234.2374,4795.0
2024-03-26 15:35:00,239.55,239.8,239.44,239.59,3613.0,234.2472,234.4917,234.1396,234.2863,3613.0
2024-03-26 15:40:00,239.59,239.86,239.31,239.31,5735.0,234.2863,234.5503,234.0125,234.0125,5735.0
2024-03-26 15:45:00,239.32,239.73,239.28,239.63,9188.0,234.0223,234.4232,233.9832,234.3254,9188.0
2024-03-26 15:50:00,239.58,240.05,239.43,239.83,31559.0,234.2765,234.7361,234.1299,234.521,31559.0
2024-03-26 15:55:00,239.89,239.9,238.79,239.18,144497.0,234.5797,234.5895,233.504,233.8854,144497.0
2024-03-27 09:30:00,242.25,242.42,241.44,242.42,16973.0,236.8874,237.0537,236.0954,237.0537,16973.0
2024-03-27 09:35:00,242.34,242.94,242.02,242.05,1907.0,236.9754,237.5622,236.6625,236.6919,1907.0
2024-03-27 09:40:00,241.96,242.31,241.91,241.91,3427.0,236.6039,236.9461,236.555,236.555,3427.0
2024-03-27 09:45:00,241.93,242.52,241.92,242.23,6660.0,236.5745,237.1515,236.5647,236.8679,6660.0
2024-03-27 09:50:00,242.23,242.48,241.68,241.75,5660.0,236.8679,237.1123,236.3301,236.3985,5660.0
2024-03-27 09:55:00,241.92,241.94,241.34,241.34,4374.0,236.5647,236.5843,235.9976,235.9976,4374.0
2024-03-27 10:00:00,241.43,241.8,240.52,241.02,3774.0,236.0856,236.4474,235.1957,235.6847,3774.0
2024-03-27 10:05:00,240.99,241.51,240.48,241.28,15087.0,235.6553,236.1638,235.1566,235.9389,15087.0
2024-03-27 10:10:00,241.36,242.23,241.36,241.95,6598.0,236.0171,236.8679,236.0171,236.5941,6598.0
2024-03-27 10:15:00,242.18,242.76,242.13,242.71,8220.0,236.819,237.3861,236.7701,237.3373,8220.0
2024-03-27 10:20:00,242.7,242.94,242.25,242.4,5255.0,237.3275,237.5622,236.8874,237.0341,5255.0
2024-03-27 10:25:00,242.61,242.67,242.3,242.41,4912.0,237.2395,237.2981,236.9363,237.0439,4912.0
2024-03-27 10:30:00,242.43,243.22,242.32,243.09,6347.0,237.0634,237.836,236.9559,237.7088,6347.0
2024-03-27 10:35:00,243.24,243.28,242.92,243.09,2475.0,237.8555,237.8946,237.5426,237.7088,2475.0
2024-03-27 10:40:00,243.25,243.78,243.11,243.25,9292.0,237.8653,238.3836,237.7284,237.8653,9292.0
2024-03-27 10:45:00,243.41,243.91,242.94,242.95,15796.0,238.0218,238.5107,237.5622,237.5719,15796.0
2024-03-27 10:50:00,242.96,243.44,242.85,243.36,2750.0,237.5817,238.0511,237.4742,237.9729,2750.0
2024-03-27 10:55:00,243.47,243.83,243.41,243.62,7458.0,238.0804,238.4325,238.0218,238.2271,7458.0
2024-03-27 11:00:00,243.66,243.74,243.44,243.74,6568.0,238.2662,238.3444,238.0511,238.3444,6568.0
2024-03-27 11:05:00,243.73,243.85,243.44,243.44,3325.0,238.3347,238.452,238.0511,238.0511,3325.0
2024-03-27 11:10:00,243.53,243.78,243.48,243.78,5469.0,238.1391,238.3836,238.0902,238.3836,5469.0
2024-03-27 11:15:00,243.79,243.82,243.61,243.74,2834.0,238.3933,238.4227,238.2173,238.3444,2834.0
2024-03-27 11:20:00,243.82,243.89,243.71,243.74,3656.0,238.4227,238.4911,238.3151,238.3444,3656.0
2024-03-27 11:25:00,243.81,244.38,243.8,244.24,12665.0,238.4129,238.9703,238.4031,238.8334,12665.0
2024-03-27 11:30:00,244.19,244.19,243.92,243.92,2318.0,238.7845,238.7845,238.5205,238.5205,2318.0
2024-03-27 11:35:00,244.03,244.57,244.03,244.46,5420.0,238.628,239.1561,238.628,239.0485,5420.0
2024-03-27 11:40:00,244.36,244.47,244.2,244.22,9785.0,238.9507,239.0583,238.7943,238.8138,9785.0
2024-03-27 11:45:00,244.26,244.26,243.93,243.96,3293.0,238.8529,238.8529,238.5302,238.5596,3293.0
2024-03-27 11:50:00,243.89,243.91,243.63,243.69,3425.0,238.4911,238.5107,238.2369,238.2956,3425.0
2024-03-27 11:55:00,243.68,243.75,243.34,243.42,12636.0,238.2858,238.3542,237.9533,238.0315,12636.0
2024-03-27 12:00:00,243.32,243.68,243.29,243.6,14537.0,237.9337,238.2858,237.9044,238.2075,14537.0
2024-03-27 12:05:00,243.59,243.86,243.52,243.61,6261.0,238.1978,238.4618,238.1293,238.2173,6261.0
2024-03-27 12:10:00,243.6,243.74,243.38,243.73,8474.0,238.2075,238.3444,237.9924,238.3347,8474.0
2024-03-27 12:15:00,243.74,244.02,243.58,243.89,3836.0,238.3444,238.6183,238.188,238.4911,3836.0
2024-03-27 12:20:00,243.94,244.0,243.93,243.99,1300.0,238.54,238.5987,238.5302,238.5889,1300.0
2024-03-27 12:25:00,244.1,244.21,244.03,244.07,4021.0,238.6965,238.804,238.628,238.6671,4021.0
2024-03-27 12:30:00,244.15,244.32,244.11,244.29,3425.0,238.7454,238.9116,238.7063,238.8823,3425.0
2024-03-27 12:35:00,244.3,244.63,244.29,244.59,1350.0,238.8921,239.2147,238.8823,239.1756,1350.0
2024-03-27 12:40:00,244.69,244.78,244.43,244.47,2600.0,239.2734,239.3614,239.0192,239.0583,2600.0
2024-03-27 12:45:00,244.55,244.97,244.55,244.93,3531.0,239.1365,239.5472,239.1365,239.5081,3531.0
2024-03-27 12:50:00,244.93,244.93,244.68,244.76,3178.0,239.5081,239.5081,239.2636,239.3419,3178.0
2024-03-27 12:55:00,244.75,245.13,244.75,244.97,5563.0,239.3321,239.7037,239.3321,239.5472,5563.0
2024-03-27 13:00:00,245.07,245.11,244.49,244.59,5349.0,239.645,239.6841,239.0778,239.1756,5349.0
2024-03-27 13:05:00,244.5,244.5,244.21,244.29,3708.0,239.0876,239.0876,238.804,238.8823,3708.0
2024-03-27 13:10:00,244.2,244.38,243.97,244.38,2622.0,238.7943,238.9703,238.5694,238.9703,2622.0
2024-03-27 13:15:00,244.28,244.66,244.28,244.51,6050.0,238.8725,239.2441,238.8725,239.0974,6050.0
2024-03-27 13:20:00,244.58,244.63,244.47,244.56,4825.0,239.1659,239.2147,239.0583,239.1463,4825.0
2024-03-27 13:25:00,244.57,244.66,244.35,244.35,5278.0,239.1561,239.2441,238.9409,238.9409,5278.0
2024-03-27 13:30:00,244.41,244.49,244.29,244.45,2598.0,238.9996,239.0778,238.8823,239.0387,2598.0
2024-03-27 13:35:00,244.46,244.54,244.35,244.54,2760.0,239.0485,239.1267,238.9409,239.1267,2760.0
2024-03-27 13:40:00,244.41,244.51,244.21,244.39,6134.0,238.9996,239.0974,238.804,238.9801,6134.0
2024-03-27 13:45:00,244.39,244.52,244.3,244.44,3431.0,238.9801,239.1072,238.8921,239.029,3431.0
2024-03-27 13:50:00,244.4,244.4,244.06,244.06,6428.0,238.9898,238.9898,238.6574,238.6574,6428.0
2024-03-27 13:55:00,244.11,244.27,244.06,244.26,5672.0,238.7063,238.8627,238.6574,238.8529,5672.0
2024-03-27 14:00:00,244.26,244.54,243.98,244.08,23189.0,238.8529,239.1267,238.5791,238.6769,23189.0
2024-03-27 14:05:00,244.06,244.13,243.9,243.98,8636.0,238.6574,238.7258,238.5009,238.5791,8636.0
2024-03-27 14:10:00,243.91,244.0,243.77,243.9,13831.0,238.5107,238.5987,238.3738,238.5009,13831.0
2024-03-27 14:15:00,243.9,244.45,243.81,244.43,8188.0,238.5009,239.0387,238.4129,239.0192,8188.0
2024-03-27 14:20:00,244.47,244.78,244.43,244.68,23118.0,239.0583,239.3614,239.0192,239.2636,23118.0
2024-03-27 14:25:00,244.7,244.9,244.64,244.81,12042.0,239.2832,239.4788,239.2245,239.3908,12042.0
2024-03-27 14:30:00,244.87,245.01,244.74,244.86,15056.0,239.4494,239.5863,239.3223,239.4397,15056.0
2024-03-27 14:35:00,244.82,244.82,244.3,244.3,8421.0,239.4005,239.4005,238.8921,238.8921,8421.0
2024-03-27 14:40:00,244.31,244.55,244.28,244.42,13637.0,238.9018,239.1365,238.8725,239.0094,13637.0
2024-03-27 14:45:00,244.53,244.62,244.19,244.35,7128.0,239.117,239.205,238.7845,238.9409,7128.0
2024-03-27 14:50:00,244.27,244.31,244.1,244.1,2959.0,238.8627,238.9018,238.6965,238.6965,2959.0
2024-03-27 14:55:00,244.08,244.23,243.99,244.22,6421.0,238.6769,238.8236,238.5889,238.8138,6421.0
2024-03-27 15:00:00,244.22,244.36,244.14,244.34,3163.0,238.8138,238.9507,238.7356,238.9312,3163.0
2024-03-27 15:05:00,244.31,244.66,244.31,244.37,6083.0,238.9018,239.2441,238.9018,238.9605,6083.0
2024-03-27 15:10:00,244.33,244.33,243.88,244.21,4135.0,238.9214,238.9214,238.4814,238.804,4135.0
2024-03-27 15:15:00,244.16,244.21,243.9,243.98,4995.0,238.7552,238.804,238.5009,238.5791,4995.0
2024-03-27 15:20:00,243.99,244.25,243.95,244.17,9013.0,238.5889,238.8432,238.5498,238.7649,9013.0
2024-03-27 15:25:00,244.19,244.62,244.15,244.53,9956.0,238.7845,239.205,238.7454,239.117,9956.0
2024-03-27 15:30:00,244.53,244.64,244.41,244.58,19505.0,239.117,239.2245,238.9996,239.1659,19505.0
2024-03-27 15:35:00,244.59,245.36,244.54,245.3,25018.0,239.1756,239.9286,239.1267,239.8699,25018.0
2024-03-27 15:40:00,245.3,245.71,245.14,245.71,20000.0,239.8699,240.2708,239.7135,240.2708,20000.0
2024-03-27 15:45:00,245.63,245.8,245.45,245.72,18715.0,240.1926,240.3588,240.0166,240.2806,18715.0
2024-03-27 15:50:00,245.86,246.14,245.54,245.55,40750.0,240.4175,240.6913,240.1046,240.1144,40750.0
2024-03-27 15:55:00,245.6,245.94,245.32,245.42,74887.0,240.1633,240.4957,239.8895,239.9873,74887.0
2024-03-28 09:30:00,245.89,246.24,245.0,246.24,19390.0,240.4469,240.7891,239.5766,240.7891,19390.0
2024-03-28 09:35:00,245.91,246.93,245.9,246.93,5679.0,240.4664,241.4638,240.4566,241.4638,5679.0
2024-03-28 09:40:00,246.82,247.15,246.76,247.09,3563.0,241.3563,241.679,241.2976,241.6203,3563.0
2024-03-28 09:45:00,247.0,247.37,246.75,246.75,4754.0,241.5323,241.8941,241.2878,241.2878,4754.0
2024-03-28 09:50:00,246.81,247.19,246.8,246.96,3202.0,241.3465,241.7181,241.3367,241.4932,3202.0
2024-03-28 09:55:00,246.84,246.87,246.34,246.75,2800.0,241.3758,241.4052,240.8869,241.2878,2800.0
2024-03-28 10:00:00,247.05,247.83,247.05,247.7,3405.0,241.5812,242.3439,241.5812,242.2168,3405.0
2024-03-28 10:05:00,247.69,247.71,246.91,247.02,3897.0,242.207,242.2266,241.4443,241.5518,3897.0
2024-03-28 10:10:00,246.89,246.95,246.22,246.49,4128.0,241.4247,241.4834,240.7696,241.0336,4128.0
2024-03-28 10:15:00,246.71,246.78,246.24,246.34,2208.0,241.2487,241.3172,240.7891,240.8869,2208.0
2024-03-28 10:20:00,246.31,246.31,245.97,246.25,7005.0,240.8576,240.8576,240.5251,240.7989,7005.0
2024-03-28 10:25:00,246.19,246.38,246.12,246.3,2916.0,240.7402,240.926,240.6718,240.8478,2916.0
2024-03-28 10:30:00,246.42,246.55,246.27,246.48,6898.0,240.9651,241.0922,240.8184,241.0238,6898.0
2024-03-28 10:35:00,246.68,246.79,246.41,246.67,6303.0,241.2194,241.3269,240.9553,241.2096,6303.0
2024-03-28 10:40:00,246.76,246.85,246.2,246.2,4418.0,241.2976,241.3856,240.75,240.75,4418.0
2024-03-28 10:45:00,246.37,246.84,246.18,246.84,5332.0,240.9162,241.3758,240.7304,241.3758,5332.0
2024-03-28 10:50:00,246.84,246.84,246.49,246.73,2400.0,241.3758,241.3758,241.0336,241.2683,2400.0
2024-03-28 10:55:00,246.76,246.81,246.48,246.62,11349.0,241.2976,241.3465,241.0238,241.1607,11349.0
2024-03-28 11:00:00,246.61,246.84,246.33,246.52,7761.0,241.1509,241.3758,240.8771,241.0629,7761.0
2024-03-28 11:05:00,246.6,246.77,246.28,246.6,4215.0,241.1411,241.3074,240.8282,241.1411,4215.0
2024-03-28 11:10:00,246.5,246.89,246.49,246.89,5088.0,241.0434,241.4247,241.0336,241.4247,5088.0
2024-03-28 11:15:00,246.95,247.21,246.89,247.14,3472.0,241.4834,241.7376,241.4247,241.6692,3472.0
2024-03-28 11:20:00,247.36,247.42,247.14,247.41,1957.0,241.8843,241.943,241.6692,241.9332,1957.0
2024-03-28 11:25:00,247.41,247.72,247.33,247.53,2904.0,241.9332,242.2363,241.855,242.0506,2904.0
2024-03-28 11:30:00,247.49,247.77,247.38,247.48,7437.0,242.0114,242.2852,241.9039,242.0017,7437.0
2024-03-28 11:35:00,247.47,247.49,247.24,247.42,6094.0,241.9919,242.0114,241.767,241.943,6094.0
2024-03-28 11:40:00,247.48,247.63,247.37,247.63,3085.0,242.0017,242.1483,241.8941,242.1483,3085.0
2024-03-28 11:45:00,247.57,247.94,247.57,247.93,3434.0,242.0897,242.4515,242.0897,242.4417,3434.0
2024-03-28 11:50:00,247.88,247.96,247.7,247.84,3003.0,242.3928,242.471,242.2168,242.3537,3003.0
2024-03-28 11:55:00,247.74,247.86,247.63,247.67,6074.0,242.2559,242.3732,242.1483,242.1875,6074.0
2024-03-28 12:00:00,247.78,247.78,247.47,247.51,5991.0,242.295,242.295,241.9919,242.031,5991.0
2024-03-28 12:05:00,247.39,247.39,246.91,247.19,2559.0,241.9137,241.9137,241.4443,241.7181,2559.0
2024-03-28 12:10:00,247.13,247.26,246.99,247.04,4268.0,241.6594,241.7865,241.5225,241.5714,4268.0
2024-03-28 12:15:00,246.99,247.13,246.77,246.8,4776.0,241.5225,241.6594,241.3074,241.3367,4776.0
2024-03-28 12:20:00,246.79,246.8,246.42,246.54,1900.0,241.3269,241.3367,240.9651,241.0825,1900.0
2024-03-28 12:25:00,246.6,246.92,246.59,246.92,1152.0,241.1411,241.4541,241.1314,241.4541,1152.0
2024-03-28 12:30:00,246.88,246.89,246.56,246.65,3776.0,241.4149,241.4247,241.102,241.19,3776.0
2024-03-28 12:35:00,246.77,246.77,246.41,246.41,3800.0,241.3074,241.3074,240.9553,240.9553,3800.0
2024-03-28 12:40:00,246.46,246.55,246.35,246.45,3420.0,241.0042,241.0922,240.8967,240.9945,3420.0
2024-03-28 12:45:00,246.42,246.54,246.28,246.36,4225.0,240.9651,241.0825,240.8282,240.9065,4225.0
2024-03-28 12:50:00,246.48,246.66,246.35,246.63,3600.0,241.0238,241.1998,240.8967,241.1705,3600.0
2024-03-28 12:55:00,246.66,246.74,246.45,246.57,3550.0,241.1998,241.278,240.9945,241.1118,3550.0
2024-03-28 13:00:00,246.62,246.62,246.39,246.55,2590.0,241.1607,241.1607,240.9358,241.0922,2590.0
2024-03-28 13:05:00,246.63,246.79,246.47,246.75,2962.0,241.1705,241.3269,241.014,241.2878,2962.0
2024-03-28 13:10:00,246.75,246.79,246.12,246.27,7280.0,241.2878,241.3269,240.6718,240.8184,7280.0
2024-03-28 13:15:00,246.26,246.45,246.26,246.42,2983.0,240.8087,240.9945,240.8087,240.9651,2983.0
2024-03-28 13:20:00,246.43,246.47,246.15,246.39,2477.0,240.9749,241.014,240.7011,240.9358,2477.0
2024-03-28 13:25:00,246.38,246.43,246.29,246.39,2055.0,240.926,240.9749,240.838,240.9358,2055.0
2024-03-28 13:30:00,246.24,246.41,246.14,246.22,5071.0,240.7891,240.9553,240.6913,240.7696,5071.0
2024-03-28 13:35:00,246.25,246.47,246.07,246.47,6511.0,240.7989,241.014,240.6229,241.014,6511.0
2024-03-28 13:40:00,246.48,246.75,246.34,246.73,2312.0,241.0238,241.2878,240.8869,241.2683,2312.0
2024-03-28 13:45:00,246.7,246.89,246.57,246.77,1925.0,241.2389,241.4247,241.1118,241.3074,1925.0
2024-03-28 13:50:00,246.87,246.89,246.68,246.69,1555.0,241.4052,241.4247,241.2194,241.2291,1555.0
2024-03-28 13:55:00,246.64,246.73,246.57,246.61,1500.0,241.1803,241.2683,241.1118,241.1509,1500.0
2024-03-28 14:00:00,246.48,246.5,246.05,246.17,4888.0,241.0238,241.0434,240.6033,240.7207,4888.0
2024-03-28 14:05:00,246.14,246.67,246.12,246.54,10202.0,240.6913,241.2096,240.6718,241.0825,10202.0
2024-03-28 14:10:00,246.65,246.78,246.56,246.77,3091.0,241.19,241.3172,241.102,241.3074,3091.0
2024-03-28 14:15:00,246.71,246.74,246.47,246.47,4896.0,241.2487,241.278,241.014,241.014,4896.0
2024-03-28 14:20:00,246.52,246.78,246.51,246.65,4697.0,241.0629,241.3172,241.0531,241.19,4697.0
2024-03-28 14:25:00,246.68,247.02,246.68,247.0,2649.0,241.2194,241.5518,241.2194,241.5323,2649.0
2024-03-28 14:30:00,247.0,247.17,246.9,247.0,5791.0,241.5323,241.6985,241.4345,241.5323,5791.0
2024-03-28 14:35:00,246.94,247.16,246.94,247.11,2925.0,241.4736,241.6887,241.4736,241.6398,2925.0
2024-03-28 14:40:00,247.09,247.09,246.78,246.83,3916.0,241.6203,241.6203,241.3172,241.366,3916.0
2024-03-28 14:45:00,246.82,247.26,246.75,246.91,3805.0,241.3563,241.7865,241.2878,241.4443,3805.0
2024-03-28 14:50:00,246.97,247.27,246.91,247.27,3711.0,241.5029,241.7963,241.4443,241.7963,3711.0
2024-03-28 14:55:00,247.26,247.8,247.25,247.58,6279.0,241.7865,242.3146,241.7768,242.0994,6279.0
2024-03-28 15:00:00,247.65,247.72,247.03,247.04,4483.0,242.1679,242.2363,241.5616,241.5714,4483.0
2024-03-28 15:05:00,247.14,247.32,246.88,247.31,5024.0,241.6692,241.8452,241.4149,241.8354,5024.0
2024-03-28 15:10:00,247.4,247.59,247.23,247.48,6329.0,241.9234,242.1092,241.7572,242.0017,6329.0
2024-03-28 15:15:00,247.48,247.77,247.37,247.66,5574.0,242.0017,242.2852,241.8941,242.1777,5574.0
2024-03-28 15:20:00,247.7,247.74,247.37,247.59,10067.0,242.2168,242.2559,241.8941,242.1092,10067.0
2024-03-28 15:25:00,247.6,247.75,247.51,247.59,9755.0,242.119,242.2657,242.031,242.1092,9755.0
2024-03-28 15:30:00,247.58,247.74,247.08,247.08,9768.0,242.0994,242.2559,241.6105,241.6105,9768.0
2024-03-28 15:35:00,247.09,247.1,246.59,246.72,8997.0,241.6203,241.6301,241.1314,241.2585,8997.0
2024-03-28 15:40:00,246.73,247.35,246.72,247.28,13533.0,241.2683,241.8745,241.2585,241.8061,13533.0
2024-03-28 15:45:00,247.28,247.66,247.18,247.66,12052.0,241.8061,242.1777,241.7083,242.1777,12052.0
2024-03-28 15:50:00,247.5,247.92,247.1,247.86,36667.0,242.0212,242.4319,241.6301,242.3732,36667.0
2024-03-28 15:55:00,247.89,248.31,247.55,247.77,97739.0,242.4026,242.8133,242.0701,242.2852,97739.0
2024-04-01 09:30:00,248.38,249.05,247.77,248.46,20881.0,242.8817,243.5369,242.2852,242.96,20881.0
2024-04-01 09:35:00,249.37,249.66,248.93,249.66,10834.0,243.8498,244.1334,243.4196,244.1334,10834.0
2024-04-01 09:40:00,249.58,250.41,249.58,250.07,29160.0,244.0552,244.8668,244.0552,244.5343,29160.0
2024-04-01 09:45:00,250.33,251.58,250.33,251.42,14101.0,244.7886,246.0109,244.7886,245.8544,14101.0
2024-04-01 09:50:00,251.43,251.87,250.8,250.8,9541.0,245.8642,246.2945,245.2482,245.2482,9541.0
2024-04-01 09:55:00,251.12,251.48,250.56,250.56,9505.0,245.5611,245.9131,245.0135,245.0135,9505.0
2024-04-01 10:00:00,250.37,250.95,249.91,250.06,5061.0,244.8277,245.3948,244.3779,244.5245,5061.0
2024-04-01 10:05:00,250.04,250.35,248.96,248.97,12329.0,244.505,244.8081,243.4489,243.4587,12329.0
2024-04-01 10:10:00,249.17,249.88,249.07,249.84,10728.0,243.6542,244.3485,243.5565,244.3094,10728.0
2024-04-01 10:15:00,249.84,249.95,248.38,248.47,8834.0,244.3094,244.417,242.8817,242.9697,8834.0
2024-04-01 10:20:00,248.46,248.76,248.27,248.62,9258.0,242.96,243.2533,242.7742,243.1164,9258.0
2024-04-01 10:25:00,248.64,248.85,248.09,248.09,4998.0,243.136,243.3413,242.5982,242.5982,4998.0
2024-04-01 10:30:00,248.02,248.05,247.3,247.92,11254.0,242.5297,242.559,241.8256,242.4319,11254.0
2024-04-01 10:35:00,247.84,248.12,247.28,247.39,9791.0,242.3537,242.6275,241.8061,241.9137,9791.0
2024-04-01 10:40:00,247.45,247.47,247.18,247.43,14586.0,241.9723,241.9919,241.7083,241.9528,14586.0
2024-04-01 10:45:00,247.49,247.68,247.14,247.53,4633.0,242.0114,242.1972,241.6692,242.0506,4633.0
2024-04-01 10:50:00,247.63,247.63,246.89,247.23,1963.0,242.1483,242.1483,241.4247,241.7572,1963.0
2024-04-01 10:55:00,247.23,247.95,247.09,247.95,3435.0,241.7572,242.4613,241.6203,242.4613,3435.0
2024-04-01 11:00:00,247.71,247.85,247.5,247.81,2347.0,242.2266,242.3635,242.0212,242.3244,2347.0
2024-04-01 11:05:00,247.81,247.81,247.46,247.53,5583.0,242.3244,242.3244,241.9821,242.0506,5583.0
2024-04-01 11:10:00,247.42,247.74,247.15,247.69,5523.0,241.943,242.2559,241.679,242.207,5523.0
2024-04-01 11:15:00,247.57,247.63,246.97,247.15,3987.0,242.0897,242.1483,241.5029,241.679,3987.0
2024-04-01 11:20:00,247.01,247.17,246.74,247.04,4908.0,241.5421,241.6985,241.278,241.5714,4908.0
2024-04-01 11:25:00,247.31,247.71,247.13,247.62,3262.0,241.8354,242.2266,241.6594,242.1386,3262.0
2024-04-01 11:30:00,247.53,247.87,247.49,247.49,1785.0,242.0506,242.383,242.0114,242.0114,1785.0
2024-04-01 11:35:00,247.58,247.6,247.19,247.2,4331.0,242.0994,242.119,241.7181,241.7279,4331.0
2024-04-01 11:40:00,247.22,247.35,246.99,247.26,11378.0,241.7474,241.8745,241.5225,241.7865,11378.0
2024-04-01 11:45:00,247.25,247.57,247.12,247.57,12159.0,241.7768,242.0897,241.6496,242.0897,12159.0
2024-04-01 11:50:00,247.51,247.51,246.7,246.7,4291.0,242.031,242.031,241.2389,241.2389,4291.0
2024-04-01 11:55:00,246.84,246.99,246.68,246.8,2236.0,241.3758,241.5225,241.2194,241.3367,2236.0
2024-04-01 12:00:00,246.66,247.27,246.47,247.2,4482.0,241.1998,241.7963,241.014,241.7279,4482.0
2024-04-01 12:05:00,247.11,247.45,247.1,247.16,6576.0,241.6398,241.9723,241.6301,241.6887,6576.0
2024-04-01 12:10:00,247.21,247.52,247.11,247.42,10927.0,241.7376,242.0408,241.6398,241.943,10927.0
2024-04-01 12:15:00,247.39,247.72,247.38,247.52,21573.0,241.9137,242.2363,241.9039,242.0408,21573.0
2024-04-01 12:20:00,247.51,247.61,247.42,247.56,18376.0,242.031,242.1288,241.943,242.0799,18376.0
2024-04-01 12:25:00,247.56,247.64,247.4,247.53,12457.0,242.0799,242.1581,241.9234,242.0506,12457.0
2024-04-01 12:30:00,247.61,247.7,247.43,247.5,5361.0,242.1288,242.2168,241.9528,242.0212,5361.0
2024-04-01 12:35:00,247.41,247.48,247.11,247.12,4820.0,241.9332,242.0017,241.6398,241.6496,4820.0
2024-04-01 12:40:00,247.12,247.15,247.01,247.06,4291.0,241.6496,241.679,241.5421,241.591,4291.0
2024-04-01 12:45:00,247.02,247.11,246.92,246.98,3503.0,241.5518,241.6398,241.4541,241.5127,3503.0
2024-04-01 12:50:00,246.88,247.02,246.83,246.98,6966.0,241.4149,241.5518,241.366,241.5127,6966.0
2024-04-01 12:55:00,246.74,246.74,246.47,246.47,1452.0,241.278,241.278,241.014,241.014,1452.0
2024-04-01 13:00:00,246.51,246.68,246.46,246.47,1013.0,241.0531,241.2194,241.0042,241.014,1013.0
2024-04-01 13:05:00,246.49,246.6,246.44,246.55,1648.0,241.0336,241.1411,240.9847,241.0922,1648.0
2024-04-01 13:10:00,246.56,246.65,246.44,246.44,2055.0,241.102,241.19,240.9847,240.9847,2055.0
2024-04-01 13:15:00,246.44,246.59,246.21,246.26,3846.0,240.9847,241.1314,240.7598,240.8087,3846.0
2024-04-01 13:20:00,246.22,246.22,245.4,245.45,5250.0,240.7696,240.7696,239.9677,240.0166,5250.0
2024-04-01 13:25:00,245.44,245.98,245.44,245.84,7864.0,240.0068,240.5349,240.0068,240.398,7864.0
2024-04-01 13:30:00,245.87,245.98,245.86,245.92,6618.0,240.4273,240.5349,240.4175,240.4762,6618.0
2024-04-01 13:35:00,246.06,246.06,245.9,245.95,3895.0,240.6131,240.6131,240.4566,240.5055,3895.0
2024-04-01 13:40:00,245.92,246.4,245.92,246.4,5405.0,240.4762,240.9456,240.4762,240.9456,5405.0
2024-04-01 13:45:00,246.29,246.29,246.12,246.12,1702.0,240.838,240.838,240.6718,240.6718,1702.0
2024-04-01 13:50:00,246.22,246.22,245.81,245.99,6026.0,240.7696,240.7696,240.3686,240.5446,6026.0
2024-04-01 13:55:00,246.05,246.08,245.89,246.06,1949.0,240.6033,240.6327,240.4469,240.6131,1949.0
2024-04-01 14:00:00,246.0,246.05,245.87,245.93,2797.0,240.5544,240.6033,240.4273,240.486,2797.0
2024-04-01 14:05:00,245.84,246.03,245.74,245.88,8475.0,240.398,240.5838,240.3002,240.4371,8475.0
2024-04-01 14:10:00,245.85,245.85,245.51,245.64,3500.0,240.4077,240.4077,240.0753,240.2024,3500.0
2024-04-01 14:15:00,245.59,245.75,245.37,245.65,9637.0,240.1535,240.31,239.9384,240.2122,9637.0
2024-04-01 14:20:00,245.77,246.11,245.77,245.93,3419.0,240.3295,240.662,240.3295,240.486,3419.0
2024-04-01 14:25:00,245.97,245.97,245.76,245.9,1731.0,240.5251,240.5251,240.3197,240.4566,1731.0
2024-04-01 14:30:00,245.94,246.06,245.91,246.02,725.0,240.4957,240.6131,240.4664,240.574,725.0
2024-04-01 14:35:00,245.98,246.03,245.7,245.96,5782.0,240.5349,240.5838,240.2611,240.5153,5782.0
2024-04-01 14:40:00,246.0,246.01,245.66,245.81,3256.0,240.5544,240.5642,240.2219,240.3686,3256.0
2024-04-01 14:45:00,245.75,245.89,245.61,245.75,3166.0,240.31,240.4469,240.1731,240.31,3166.0
2024-04-01 14:50:00,245.79,245.8,245.61,245.75,971.0,240.3491,240.3588,240.1731,240.31,971.0
2024-04-01 14:55:00,245.92,245.92,245.53,245.62,1702.0,240.4762,240.4762,240.0948,240.1828,1702.0
2024-04-01 15:00:00,245.49,245.51,245.2,245.32,2400.0,240.0557,240.0753,239.7721,239.8895,2400.0
2024-04-01 15:05:00,245.36,245.85,245.36,245.7,1845.0,239.9286,240.4077,239.9286,240.2611,1845.0
2024-04-01 15:10:00,245.77,246.05,245.73,246.05,1500.0,240.3295,240.6033,240.2904,240.6033,1500.0
2024-04-01 15:15:00,246.06,246.08,245.55,245.61,4499.0,240.6131,240.6327,240.1144,240.1731,4499.0
2024-04-01 15:20:00,245.71,245.81,245.44,245.7,3680.0,240.2708,240.3686,240.0068,240.2611,3680.0
2024-04-01 15:25:00,245.75,245.75,245.52,245.64,2720.0,240.31,240.31,240.085,240.2024,2720.0
2024-04-01 15:30:00,245.65,245.76,245.38,245.66,8798.0,240.2122,240.3197,239.9481,240.2219,8798.0
2024-04-01 15:35:00,245.58,245.62,245.28,245.33,5257.0,240.1437,240.1828,239.8504,239.8993,5257.0
2024-04-01 15:40:00,245.33,245.73,245.32,245.67,10848.0,239.8993,240.2904,239.8895,240.2317,10848.0
2024-04-01 15:45:00,245.65,245.69,245.29,245.41,6945.0,240.2122,240.2513,239.8601,239.9775,6945.0
2024-04-01 15:50:00,245.29,245.59,244.84,245.59,22804.0,239.8601,240.1535,239.4201,240.1535,22804.0
2024-04-01 15:55:00,245.7,246.4,245.7,246.07,64176.0,240.2611,240.9456,240.2611,240.6229,64176.0
2024-04-02 09:30:00,243.82,243.82,242.69,242.69,33632.0,238.4227,238.4227,237.3177,237.3177,33632.0
2024-04-02 09:35:00,242.85,243.02,242.09,242.48,6444.0,237.4742,237.6404,236.731,237.1123,6444.0
2024-04-02 09:40:00,242.67,242.67,241.72,242.16,2826.0,237.2981,237.2981,236.3692,236.7994,2826.0
2024-04-02 09:45:00,241.96,242.14,241.43,241.75,3124.0,236.6039,236.7799,236.0856,236.3985,3124.0
2024-04-02 09:50:00,241.56,241.81,241.06,241.66,6516.0,236.2127,236.4572,235.7238,236.3105,6516.0
2024-04-02 09:55:00,241.78,242.04,241.12,241.45,13410.0,236.4278,236.6821,235.7824,236.1051,13410.0
2024-04-02 10:00:00,241.17,241.76,240.83,241.51,20465.0,235.8313,236.4083,235.4989,236.1638,20465.0
2024-04-02 10:05:00,241.52,241.52,240.8,240.86,6837.0,236.1736,236.1736,235.4695,235.5282,6837.0
2024-04-02 10:10:00,240.53,240.61,240.11,240.58,6705.0,235.2055,235.2837,234.7948,235.2544,6705.0
2024-04-02 10:15:00,240.51,240.68,239.81,239.82,7025.0,235.186,235.3522,234.5014,234.5112,7025.0
2024-04-02 10:20:00,239.9,240.75,239.89,240.67,4100.0,234.5895,235.4206,234.5797,235.3424,4100.0
2024-04-02 10:25:00,240.75,240.75,240.45,240.74,3700.0,235.4206,235.4206,235.1273,235.4109,3700.0
2024-04-02 10:30:00,240.72,241.02,240.61,240.9,3254.0,235.3913,235.6847,235.2837,235.5673,3254.0
2024-04-02 10:35:00,241.17,241.17,240.91,240.95,2022.0,235.8313,235.8313,235.5771,235.6162,2022.0
2024-04-02 10:40:00,240.88,241.37,240.62,241.24,4051.0,235.5478,236.0269,235.2935,235.8998,4051.0
2024-04-02 10:45:00,241.11,241.28,240.93,241.04,3821.0,235.7727,235.9389,235.5967,235.7042,3821.0
2024-04-02 10:50:00,241.16,241.34,241.04,241.34,1700.0,235.8216,235.9976,235.7042,235.9976,1700.0
2024-04-02 10:55:00,241.35,241.35,240.75,240.75,1749.0,236.0074,236.0074,235.4206,235.4206,1749.0
2024-04-02 11:00:00,240.73,240.73,240.29,240.3,4119.0,235.4011,235.4011,234.9708,234.9806,4119.0
2024-04-02 11:05:00,240.36,240.99,240.06,240.99,11962.0,235.0393,235.6553,234.7459,235.6553,11962.0
2024-04-02 11:10:00,241.03,241.22,240.96,241.06,2374.0,235.6944,235.8802,235.626,235.7238,2374.0
2024-04-02 11:15:00,241.07,241.09,240.79,240.94,5626.0,235.7336,235.7531,235.4598,235.6064,5626.0
2024-04-02 11:20:00,240.94,240.94,240.54,240.54,2932.0,235.6064,235.6064,235.2153,235.2153,2932.0
2024-04-02 11:25:00,240.56,240.7,240.44,240.45,3081.0,235.2348,235.3717,235.1175,235.1273,3081.0
2024-04-02 11:30:00,240.48,240.49,240.07,240.08,4300.0,235.1566,235.1664,234.7557,234.7655,4300.0
2024-04-02 11:35:00,240.12,241.12,240.12,240.81,11290.0,234.8046,235.7824,234.8046,235.4793,11290.0
2024-04-02 11:40:00,240.74,240.74,240.21,240.22,4052.0,235.4109,235.4109,234.8926,234.9024,4052.0
2024-04-02 11:45:00,240.27,240.27,240.03,240.11,3322.0,234.9513,234.9513,234.7166,234.7948,3322.0
2024-04-02 11:50:00,240.07,240.33,240.0,240.18,4215.0,234.7557,235.0099,234.6872,234.8633,4215.0
2024-04-02 11:55:00,240.33,240.45,240.21,240.21,3793.0,235.0099,235.1273,234.8926,234.8926,3793.0
2024-04-02 12:00:00,240.29,240.49,240.29,240.3,3600.0,234.9708,235.1664,234.9708,234.9806,3600.0
2024-04-02 12:05:00,240.31,240.31,239.94,240.0,3500.0,234.9904,234.9904,234.6286,234.6872,3500.0
2024-04-02 12:10:00,239.99,240.26,239.81,240.21,5654.0,234.6775,234.9415,234.5014,234.8926,5654.0
2024-04-02 12:15:00,240.35,240.35,240.06,240.06,750.0,235.0295,235.0295,234.7459,234.7459,750.0
2024-04-02 12:20:00,240.15,240.55,240.14,240.55,2037.0,234.8339,235.2251,234.8241,235.2251,2037.0
2024-04-02 12:25:00,240.44,240.64,240.35,240.47,6057.0,235.1175,235.3131,235.0295,235.1468,6057.0
2024-04-02 12:30:00,240.44,240.44,240.15,240.2,3650.0,235.1175,235.1175,234.8339,234.8828,3650.0
2024-04-02 12:35:00,240.2,240.25,239.95,239.95,17265.0,234.8828,234.9317,234.6383,234.6383,17265.0
2024-04-02 12:40:00,240.05,240.11,239.91,239.95,3453.0,234.7361,234.7948,234.5992,234.6383,3453.0
2024-04-02 12:45:00,239.95,240.57,239.74,240.43,12064.0,234.6383,235.2446,234.433,235.1077,12064.0
2024-04-02 12:50:00,240.42,240.47,240.12,240.35,2100.0,235.0979,235.1468,234.8046,235.0295,2100.0
2024-04-02 12:55:00,240.25,240.62,240.22,240.62,4893.0,234.9317,235.2935,234.9024,235.2935,4893.0
2024-04-02 13:00:00,240.62,240.72,240.53,240.72,500.0,235.2935,235.3913,235.2055,235.3913,500.0
2024-04-02 13:05:00,240.7,240.74,240.55,240.55,900.0,235.3717,235.4109,235.2251,235.2251,900.0
2024-04-02 13:10:00,240.5,240.6,240.05,240.12,1100.0,235.1762,235.274,234.7361,234.8046,1100.0
2024-04-02 13:15:00,240.15,240.22,239.86,239.86,1896.0,234.8339,234.9024,234.5503,234.5503,1896.0
2024-04-02 13:20:00,239.89,239.91,239.72,239.72,3788.0,234.5797,234.5992,234.4134,234.4134,3788.0
2024-04-02 13:25:00,239.72,239.86,239.62,239.73,8328.0,234.4134,234.5503,234.3157,234.4232,8328.0
2024-04-02 13:30:00,239.67,239.79,239.6,239.66,1950.0,234.3645,234.4819,234.2961,234.3548,1950.0
2024-04-02 13:35:00,239.71,240.12,239.68,239.97,5554.0,234.4037,234.8046,234.3743,234.6579,5554.0
2024-04-02 13:40:00,239.92,240.14,239.77,240.07,9143.0,234.609,234.8241,234.4623,234.7557,9143.0
2024-04-02 13:45:00,240.03,240.25,240.03,240.12,2000.0,234.7166,234.9317,234.7166,234.8046,2000.0
2024-04-02 13:50:00,240.24,240.24,239.86,239.87,1300.0,234.9219,234.9219,234.5503,234.5601,1300.0
2024-04-02 13:55:00,239.84,239.96,239.75,239.85,6445.0,234.5308,234.6481,234.4428,234.5406,6445.0
2024-04-02 14:00:00,239.82,240.03,239.82,239.9,2132.0,234.5112,234.7166,234.5112,234.5895,2132.0
2024-04-02 14:05:00,239.91,239.97,239.73,239.89,6401.0,234.5992,234.6579,234.4232,234.5797,6401.0
2024-04-02 14:10:00,239.89,240.0,239.65,239.91,8024.0,234.5797,234.6872,234.345,234.5992,8024.0
2024-04-02 14:15:00,239.97,239.99,239.84,239.93,3797.0,234.6579,234.6775,234.5308,234.6188,3797.0
2024-04-02 14:20:00,240.01,240.28,240.01,240.11,6962.0,234.697,234.961,234.697,234.7948,6962.0
2024-04-02 14:25:00,240.17,240.22,240.06,240.1,6368.0,234.8535,234.9024,234.7459,234.785,6368.0
2024-04-02 14:30:00,240.09,240.42,239.94,240.42,4100.0,234.7752,235.0979,234.6286,235.0979,4100.0
2024-04-02 14:35:00,240.31,240.58,240.25,240.36,4103.0,234.9904,235.2544,234.9317,235.0393,4103.0
2024-04-02 14:40:00,240.33,240.86,240.33,240.8,5119.0,235.0099,235.5282,235.0099,235.4695,5119.0
2024-04-02 14:45:00,240.72,240.72,240.21,240.33,4684.0,235.3913,235.3913,234.8926,235.0099,4684.0
2024-04-02 14:50:00,240.4,240.44,240.25,240.28,9052.0,235.0784,235.1175,234.9317,234.961,9052.0
2024-04-02 14:55:00,240.27,240.36,240.09,240.29,5047.0,234.9513,235.0393,234.7752,234.9708,5047.0
2024-04-02 15:00:00,240.29,240.61,240.29,240.53,3663.0,234.9708,235.2837,234.9708,235.2055,3663.0
2024-04-02 15:05:00,240.54,240.97,240.52,240.83,9925.0,235.2153,235.6358,235.1957,235.4989,9925.0
2024-04-02 15:10:00,240.85,240.92,240.37,240.44,2626.0,235.5184,235.5869,235.049,235.1175,2626.0
2024-04-02 15:15:00,240.36,240.5,240.21,240.36,3696.0,235.0393,235.1762,234.8926,235.0393,3696.0
2024-04-02 15:20:00,240.22,240.73,240.21,240.73,5509.0,234.9024,235.4011,234.8926,235.4011,5509.0
2024-04-02 15:25:00,240.8,240.83,240.69,240.7,4918.0,235.4695,235.4989,235.362,235.3717,4918.0
2024-04-02 15:30:00,240.76,241.09,240.69,240.97,15149.0,235.4304,235.7531,235.362,235.6358,15149.0
2024-04-02 15:35:00,241.04,241.6,240.94,241.6,10377.0,235.7042,236.2518,235.6064,236.2518,10377.0
2024-04-02 15:40:00,241.61,241.61,241.18,241.33,11089.0,236.2616,236.2616,235.8411,235.9878,11089.0
2024-04-02 15:45:00,241.37,241.82,241.26,241.82,21450.0,236.0269,236.467,235.9193,236.467,21450.0
2024-04-02 15:50:00,241.96,241.99,241.3,241.36,35790.0,236.6039,236.6332,235.9585,236.0171,35790.0
2024-04-02 15:55:00,241.34,241.35,240.59,240.68,112354.0,235.9976,236.0074,235.2642,235.3522,112354.0
2024-04-03 09:30:00,239.09,240.0,238.0,240.0,27645.0,233.7974,234.6872,232.7315,234.6872,27645.0
2024-04-03 09:35:00,239.63,240.21,239.36,240.0,14799.0,234.3254,234.8926,234.0614,234.6872,14799.0
2024-04-03 09:40:00,240.14,240.16,239.86,239.86,3237.0,234.8241,234.8437,234.5503,234.5503,3237.0
2024-04-03 09:45:00,240.17,240.17,239.26,239.34,4967.0,234.8535,234.8535,233.9636,234.0419,4967.0
2024-04-03 09:50:00,239.48,239.93,239.24,239.91,3520.0,234.1788,234.6188,233.9441,234.5992,3520.0
2024-04-03 09:55:00,240.01,240.11,239.5,239.52,4601.0,234.697,234.7948,234.1983,234.2179,4601.0
2024-04-03 10:00:00,239.87,241.58,239.77,241.31,18361.0,234.5601,236.2323,234.4623,235.9682,18361.0
2024-04-03 10:05:00,241.31,241.88,241.31,241.41,10736.0,235.9682,236.5256,235.9682,236.066,10736.0
2024-04-03 10:10:00,241.27,242.13,241.27,242.05,7236.0,235.9291,236.7701,235.9291,236.6919,7236.0
2024-04-03 10:15:00,242.14,242.52,241.73,242.29,5123.0,236.7799,237.1515,236.3789,236.9265,5123.0
2024-04-03 10:20:00,242.31,242.95,242.31,242.92,2491.0,236.9461,237.5719,236.9461,237.5426,2491.0
2024-04-03 10:25:00,242.86,243.72,242.86,243.64,10006.0,237.4839,238.3249,237.4839,238.2467,10006.0
2024-04-03 10:30:00,243.59,243.92,243.53,243.68,4137.0,238.1978,238.5205,238.1391,238.2858,4137.0
2024-04-03 10:35:00,243.73,243.91,243.27,243.38,4414.0,238.3347,238.5107,237.8849,237.9924,4414.0
2024-04-03 10:40:00,243.49,243.61,243.25,243.61,5609.0,238.1,238.2173,237.8653,238.2173,5609.0
2024-04-03 10:45:00,243.49,243.77,243.31,243.31,1742.0,238.1,238.3738,237.924,237.924,1742.0
2024-04-03 10:50:00,243.29,243.42,243.07,243.28,4017.0,237.9044,238.0315,237.6893,237.8946,4017.0
2024-04-03 10:55:00,243.36,243.53,243.25,243.32,11521.0,237.9729,238.1391,237.8653,237.9337,11521.0
2024-04-03 11:00:00,243.32,243.33,242.69,242.79,8236.0,237.9337,237.9435,237.3177,237.4155,8236.0
2024-04-03 11:05:00,242.65,242.77,242.45,242.61,7705.0,237.2786,237.3959,237.083,237.2395,7705.0
2024-04-03 11:10:00,242.61,243.07,242.61,242.95,7436.0,237.2395,237.6893,237.2395,237.5719,7436.0
2024-04-03 11:15:00,242.91,242.91,242.65,242.69,4023.0,237.5328,237.5328,237.2786,237.3177,4023.0
2024-04-03 11:20:00,242.73,243.34,242.72,243.34,10156.0,237.3568,237.9533,237.347,237.9533,10156.0
2024-04-03 11:25:00,243.36,243.56,243.35,243.45,3360.0,237.9729,238.1684,237.9631,238.0609,3360.0
2024-04-03 11:30:00,243.5,243.6,243.28,243.28,2433.0,238.1098,238.2075,237.8946,237.8946,2433.0
2024-04-03 11:35:00,243.31,243.74,243.3,243.69,9521.0,237.924,238.3444,237.9142,238.2956,9521.0
2024-04-03 11:40:00,243.69,244.09,243.58,243.74,8574.0,238.2956,238.6867,238.188,238.3444,8574.0
2024-04-03 11:45:00,243.66,243.86,243.6,243.81,907.0,238.2662,238.4618,238.2075,238.4129,907.0
2024-04-03 11:50:00,243.6,243.6,243.18,243.35,2487.0,238.2075,238.2075,237.7968,237.9631,2487.0
2024-04-03 11:55:00,243.16,243.37,243.05,243.37,2257.0,237.7773,237.9826,237.6697,237.9826,2257.0
2024-04-03 12:00:00,243.08,243.11,242.8,242.8,913.0,237.6991,237.7284,237.4253,237.4253,913.0
2024-04-03 12:05:00,242.82,242.87,242.73,242.87,1077.0,237.4448,237.4937,237.3568,237.4937,1077.0
2024-04-03 12:10:00,242.85,243.06,242.42,242.62,6268.0,237.4742,237.6795,237.0537,237.2492,6268.0
2024-04-03 12:15:00,242.54,242.87,242.47,242.85,5882.0,237.171,237.4937,237.1026,237.4742,5882.0
2024-04-03 12:20:00,243.12,243.37,242.95,243.28,2307.0,237.7382,237.9826,237.5719,237.8946,2307.0
2024-04-03 12:25:00,243.25,243.42,243.1,243.25,1800.0,237.8653,238.0315,237.7186,237.8653,1800.0
2024-04-03 12:30:00,243.24,243.53,243.24,243.44,3204.0,237.8555,238.1391,237.8555,238.0511,3204.0
2024-04-03 12:35:00,243.3,243.37,242.34,242.34,2602.0,237.9142,237.9826,236.9754,236.9754,2602.0
2024-04-03 12:40:00,242.49,243.14,242.45,243.14,963.0,237.1221,237.7577,237.083,237.7577,963.0
2024-04-03 12:45:00,243.24,243.4,243.1,243.4,1687.0,237.8555,238.012,237.7186,238.012,1687.0
2024-04-03 12:50:00,243.24,243.53,243.22,243.5,1630.0,237.8555,238.1391,237.836,238.1098,1630.0
2024-04-03 12:55:00,243.59,243.75,243.46,243.46,2757.0,238.1978,238.3542,238.0706,238.0706,2757.0
2024-04-03 13:00:00,243.59,243.78,243.44,243.61,2386.0,238.1978,238.3836,238.0511,238.2173,2386.0
2024-04-03 13:05:00,243.66,243.66,243.44,243.54,1167.0,238.2662,238.2662,238.0511,238.1489,1167.0
2024-04-03 13:10:00,243.61,243.86,243.61,243.76,1617.0,238.2173,238.4618,238.2173,238.364,1617.0
2024-04-03 13:15:00,243.78,243.9,243.58,243.9,1600.0,238.3836,238.5009,238.188,238.5009,1600.0
2024-04-03 13:20:00,243.88,244.16,243.82,243.96,1833.0,238.4814,238.7552,238.4227,238.5596,1833.0
2024-04-03 13:25:00,244.01,244.24,244.0,244.23,1958.0,238.6085,238.8334,238.5987,238.8236,1958.0
2024-04-03 13:30:00,244.26,244.28,243.77,243.92,2986.0,238.8529,238.8725,238.3738,238.5205,2986.0
2024-04-03 13:35:00,243.84,244.14,243.71,243.91,1707.0,238.4422,238.7356,238.3151,238.5107,1707.0
2024-04-03 13:40:00,243.79,244.14,243.78,244.04,905.0,238.3933,238.7356,238.3836,238.6378,905.0
2024-04-03 13:45:00,244.15,244.31,244.14,244.18,1088.0,238.7454,238.9018,238.7356,238.7747,1088.0
2024-04-03 13:50:00,244.26,244.29,244.09,244.27,1741.0,238.8529,238.8823,238.6867,238.8627,1741.0
2024-04-03 13:55:00,244.12,244.16,243.83,243.83,1713.0,238.716,238.7552,238.4325,238.4325,1713.0
2024-04-03 14:00:00,243.81,244.01,243.81,243.93,2101.0,238.4129,238.6085,238.4129,238.5302,2101.0
2024-04-03 14:05:00,243.83,244.29,243.83,244.08,2315.0,238.4325,238.8823,238.4325,238.6769,2315.0
2024-04-03 14:10:00,244.03,244.29,243.93,243.94,1428.0,238.628,238.8823,238.5302,238.54,1428.0
2024-04-03 14:15:00,243.95,244.01,243.56,243.78,900.0,238.5498,238.6085,238.1684,238.3836,900.0
2024-04-03 14:20:00,243.8,243.9,243.73,243.9,1791.0,238.4031,238.5009,238.3347,238.5009,1791.0
2024-04-03 14:25:00,243.83,243.83,243.53,243.53,3331.0,238.4325,238.4325,238.1391,238.1391,3331.0
2024-04-03 14:30:00,243.52,243.58,243.33,243.38,5910.0,238.1293,238.188,237.9435,237.9924,5910.0
2024-04-03 14:35:00,243.53,243.76,243.51,243.58,3799.0,238.1391,238.364,238.1195,238.188,3799.0
2024-04-03 14:40:00,243.62,243.82,243.58,243.62,1268.0,238.2271,238.4227,238.188,238.2271,1268.0
2024-04-03 14:45:00,243.57,243.7,243.42,243.42,3107.0,238.1782,238.3053,238.0315,238.0315,3107.0
2024-04-03 14:50:00,243.33,243.36,243.14,243.32,5008.0,237.9435,237.9729,237.7577,237.9337,5008.0
2024-04-03 14:55:00,243.14,243.33,243.11,243.33,3954.0,237.7577,237.9435,237.7284,237.9435,3954.0
2024-04-03 15:00:00,243.29,243.31,243.11,243.15,4453.0,237.9044,237.924,237.7284,237.7675,4453.0
2024-04-03 15:05:00,243.15,243.35,243.15,243.27,3198.0,237.7675,237.9631,237.7675,237.8849,3198.0
2024-04-03 15:10:00,243.29,243.34,242.3,242.3,7558.0,237.9044,237.9533,236.9363,236.9363,7558.0
2024-04-03 15:15:00,242.15,242.65,241.68,242.62,4440.0,236.7896,237.2786,236.3301,237.2492,4440.0
2024-04-03 15:20:00,242.6,242.64,242.17,242.17,2839.0,237.2297,237.2688,236.8092,236.8092,2839.0
2024-04-03 15:25:00,242.2,242.46,242.19,242.36,4075.0,236.8385,237.0928,236.8288,236.995,4075.0
2024-04-03 15:30:00,242.26,242.53,242.06,242.53,6285.0,236.8972,237.1612,236.7016,237.1612,6285.0
2024-04-03 15:35:00,242.62,243.2,242.62,243.12,4041.0,237.2492,237.8164,237.2492,237.7382,4041.0
2024-04-03 15:40:00,243.21,243.3,242.98,243.21,5121.0,237.8262,237.9142,237.6013,237.8262,5121.0
2024-04-03 15:45:00,243.18,243.63,243.18,243.55,10202.0,237.7968,238.2369,237.7968,238.1587,10202.0
2024-04-03 15:50:00,243.48,243.91,242.95,243.57,27575.0,238.0902,238.5107,237.5719,238.1782,27575.0
2024-04-03 15:55:00,243.54,244.05,243.47,243.98,57411.0,238.1489,238.6476,238.0804,238.5791,57411.0
2024-04-04 09:30:00,247.4,247.86,246.18,246.34,23982.0,241.9234,242.3732,240.7304,240.8869,23982.0
2024-04-04 09:35:00,246.5,246.55,245.55,245.78,7899.0,241.0434,241.0922,240.1144,240.3393,7899.0
2024-04-04 09:40:00,245.63,247.03,245.63,247.03,7888.0,240.1926,241.5616,240.1926,241.5616,7888.0
2024-04-04 09:45:00,246.91,247.17,246.05,246.3,9108.0,241.4443,241.6985,240.6033,240.8478,9108.0
2024-04-04 09:50:00,246.72,247.17,246.16,246.27,3580.0,241.2585,241.6985,240.7109,240.8184,3580.0
2024-04-04 09:55:00,246.23,246.57,246.23,246.56,2241.0,240.7793,241.1118,240.7793,241.102,2241.0
2024-04-04 10:00:00,246.59,247.07,246.53,246.53,8261.0,241.1314,241.6007,241.0727,241.0727,8261.0
2024-04-04 10:05:00,246.78,247.5,246.78,247.5,1841.0,241.3172,242.0212,241.3172,242.0212,1841.0
2024-04-04 10:10:00,247.49,247.69,247.05,247.11,5032.0,242.0114,242.207,241.5812,241.6398,5032.0
2024-04-04 10:15:00,247.11,247.33,246.86,246.9,5437.0,241.6398,241.855,241.3954,241.4345,5437.0
2024-04-04 10:20:00,246.86,247.06,246.48,246.81,3943.0,241.3954,241.591,241.0238,241.3465,3943.0
2024-04-04 10:25:00,246.88,247.09,246.72,246.87,3496.0,241.4149,241.6203,241.2585,241.4052,3496.0
2024-04-04 10:30:00,247.12,247.18,246.58,246.58,3302.0,241.6496,241.7083,241.1216,241.1216,3302.0
2024-04-04 10:35:00,246.77,246.92,246.55,246.91,2925.0,241.3074,241.4541,241.0922,241.4443,2925.0
2024-04-04 10:40:00,246.77,246.93,246.71,246.75,9253.0,241.3074,241.4638,241.2487,241.2878,9253.0
2024-04-04 10:45:00,246.93,247.01,246.47,246.66,4046.0,241.4638,241.5421,241.014,241.1998,4046.0
2024-04-04 10:50:00,246.6,246.65,246.45,246.46,2600.0,241.1411,241.19,240.9945,241.0042,2600.0
2024-04-04 10:55:00,246.54,246.64,246.05,246.23,2814.0,241.0825,241.1803,240.6033,240.7793,2814.0
2024-04-04 11:00:00,246.23,246.46,246.23,246.28,1350.0,240.7793,241.0042,240.7793,240.8282,1350.0
2024-04-04 11:05:00,246.3,246.62,246.29,246.47,2035.0,240.8478,241.1607,240.838,241.014,2035.0
2024-04-04 11:10:00,246.36,246.36,245.76,245.87,1927.0,240.9065,240.9065,240.3197,240.4273,1927.0
2024-04-04 11:15:00,245.77,245.87,245.55,245.62,3708.0,240.3295,240.4273,240.1144,240.1828,3708.0
2024-04-04 11:20:00,245.63,245.72,245.44,245.44,2039.0,240.1926,240.2806,240.0068,240.0068,2039.0
2024-04-04 11:25:00,245.32,246.16,245.31,246.1,4928.0,239.8895,240.7109,239.8797,240.6522,4928.0
2024-04-04 11:30:00,246.25,246.46,246.16,246.17,5299.0,240.7989,241.0042,240.7109,240.7207,5299.0
2024-04-04 11:35:00,246.44,246.85,246.44,246.77,3977.0,240.9847,241.3856,240.9847,241.3074,3977.0
2024-04-04 11:40:00,246.77,247.12,246.74,247.12,3950.0,241.3074,241.6496,241.278,241.6496,3950.0
2024-04-04 11:45:00,247.17,247.27,246.97,247.24,3267.0,241.6985,241.7963,241.5029,241.767,3267.0
2024-04-04 11:50:00,247.27,247.64,247.21,247.64,4205.0,241.7963,242.1581,241.7376,242.1581,4205.0
2024-04-04 11:55:00,247.46,247.55,247.33,247.5,5278.0,241.9821,242.0701,241.855,242.0212,5278.0
2024-04-04 12:00:00,247.55,247.55,247.21,247.47,4452.0,242.0701,242.0701,241.7376,241.9919,4452.0
2024-04-04 12:05:00,247.45,247.61,247.28,247.5,3640.0,241.9723,242.1288,241.8061,242.0212,3640.0
2024-04-04 12:10:00,247.58,247.64,247.22,247.29,5005.0,242.0994,242.1581,241.7474,241.8159,5005.0
2024-04-04 12:15:00,247.04,247.3,246.95,247.02,2603.0,241.5714,241.8256,241.4834,241.5518,2603.0
2024-04-04 12:20:00,247.1,247.31,247.09,247.17,2779.0,241.6301,241.8354,241.6203,241.6985,2779.0
2024-04-04 12:25:00,247.02,247.06,246.86,246.97,1119.0,241.5518,241.591,241.3954,241.5029,1119.0
2024-04-04 12:30:00,246.91,247.02,246.74,246.74,1137.0,241.4443,241.5518,241.278,241.278,1137.0
2024-04-04 12:35:00,246.68,246.87,246.65,246.87,13748.0,241.2194,241.4052,241.19,241.4052,13748.0
2024-04-04 12:40:00,246.84,246.98,246.74,246.98,13700.0,241.3758,241.5127,241.278,241.5127,13700.0
2024-04-04 12:45:00,247.02,247.14,246.75,246.76,3902.0,241.5518,241.6692,241.2878,241.2976,3902.0
2024-04-04 12:50:00,246.93,247.16,246.89,247.15,4108.0,241.4638,241.6887,241.4247,241.679,4108.0
2024-04-04 12:55:00,247.03,247.47,247.03,247.46,8114.0,241.5616,241.9919,241.5616,241.9821,8114.0
2024-04-04 13:00:00,247.46,247.46,246.92,246.92,5500.0,241.9821,241.9821,241.4541,241.4541,5500.0
2024-04-04 13:05:00,246.96,247.3,246.96,247.22,1769.0,241.4932,241.8256,241.4932,241.7474,1769.0
2024-04-04 13:10:00,247.36,247.65,247.2,247.31,7834.0,241.8843,242.1679,241.7279,241.8354,7834.0
2024-04-04 13:15:00,247.31,247.57,247.31,247.55,3652.0,241.8354,242.0897,241.8354,242.0701,3652.0
2024-04-04 13:20:00,247.5,247.87,247.41,247.86,31899.0,242.0212,242.383,241.9332,242.3732,31899.0
2024-04-04 13:25:00,247.81,248.09,247.8,247.88,4468.0,242.3244,242.5982,242.3146,242.3928,4468.0
2024-04-04 13:30:00,247.9,247.95,247.36,247.61,9189.0,242.4124,242.4613,241.8843,242.1288,9189.0
2024-04-04 13:35:00,247.71,247.86,247.32,247.32,3528.0,242.2266,242.3732,241.8452,241.8452,3528.0
2024-04-04 13:40:00,247.26,247.26,246.95,246.95,2700.0,241.7865,241.7865,241.4834,241.4834,2700.0
2024-04-04 13:45:00,246.93,246.99,246.6,246.76,5858.0,241.4638,241.5225,241.1411,241.2976,5858.0
2024-04-04 13:50:00,246.76,246.96,246.76,246.96,1295.0,241.2976,241.4932,241.2976,241.4932,1295.0
2024-04-04 13:55:00,246.84,246.92,246.5,246.68,1890.0,241.3758,241.4541,241.0434,241.2194,1890.0
2024-04-04 14:00:00,246.56,246.63,246.45,246.5,1918.0,241.102,241.1705,240.9945,241.0434,1918.0
2024-04-04 14:05:00,246.45,246.45,245.74,245.83,2945.0,240.9945,240.9945,240.3002,240.3882,2945.0
2024-04-04 14:10:00,245.74,245.74,245.15,245.16,3024.0,240.3002,240.3002,239.7232,239.733,3024.0
2024-04-04 14:15:00,245.0,245.24,244.51,244.88,8817.0,239.5766,239.8112,239.0974,239.4592,8817.0
2024-04-04 14:20:00,244.65,244.87,244.49,244.56,3557.0,239.2343,239.4494,239.0778,239.1463,3557.0
2024-04-04 14:25:00,244.63,244.73,243.26,243.26,3500.0,239.2147,239.3125,237.8751,237.8751,3500.0
2024-04-04 14:30:00,242.98,243.1,242.02,242.25,16653.0,237.6013,237.7186,236.6625,236.8874,16653.0
2024-04-04 14:35:00,242.24,243.04,242.23,242.9,6589.0,236.8777,237.6599,236.8679,237.523,6589.0
2024-04-04 14:40:00,242.69,242.69,241.46,241.46,9484.0,237.3177,237.3177,236.1149,236.1149,9484.0
2024-04-04 14:45:00,241.53,242.2,241.45,241.89,7600.0,236.1834,236.8385,236.1051,236.5354,7600.0
2024-04-04 14:50:00,242.03,242.15,241.6,241.92,19533.0,236.6723,236.7896,236.2518,236.5647,19533.0
2024-04-04 14:55:00,241.88,241.88,240.91,241.19,10573.0,236.5256,236.5256,235.5771,235.8509,10573.0
2024-04-04 15:00:00,241.08,241.2,239.91,239.91,6618.0,235.7433,235.8607,234.5992,234.5992,6618.0
2024-04-04 15:05:00,240.1,240.27,239.68,240.04,12052.0,234.785,234.9513,234.3743,234.7264,12052.0
2024-04-04 15:10:00,240.05,240.26,239.78,240.17,21353.0,234.7361,234.9415,234.4721,234.8535,21353.0
2024-04-04 15:15:00,240.05,240.16,239.24,239.36,12777.0,234.7361,234.8437,233.9441,234.0614,12777.0
2024-04-04 15:20:00,239.45,240.0,239.36,239.5,7761.0,234.1494,234.6872,234.0614,234.1983,7761.0
2024-04-04 15:25:00,239.55,239.69,237.97,238.1,9991.0,234.2472,234.3841,232.7022,232.8293,9991.0
2024-04-04 15:30:00,238.06,239.75,238.02,239.67,11819.0,232.7902,234.4428,232.7511,234.3645,11819.0
2024-04-04 15:35:00,239.6,239.6,238.99,239.1,9321.0,234.2961,234.2961,233.6996,233.8072,9321.0
2024-04-04 15:40:00,239.13,239.17,238.51,238.74,11400.0,233.8365,233.8756,233.2302,233.4551,11400.0
2024-04-04 15:45:00,238.78,239.18,238.68,239.17,7189.0,233.4942,233.8854,233.3965,233.8756,7189.0
2024-04-04 15:50:00,239.53,240.2,239.35,240.18,26674.0,234.2276,234.8828,234.0516,234.8633,26674.0
2024-04-04 15:55:00,240.02,240.02,238.92,239.06,137085.0,234.7068,234.7068,233.6311,233.768,137085.0
2024-04-05 09:30:00,240.25,241.31,238.99,240.74,17381.0,234.9317,235.9682,233.6996,235.4109,17381.0
2024-04-05 09:35:00,240.64,241.29,239.35,239.35,6227.0,235.3131,235.9487,234.0516,234.0516,6227.0
2024-04-05 09:40:00,239.2,240.28,238.92,240.22,7520.0,233.9049,234.961,233.6311,234.9024,7520.0
2024-04-05 09:45:00,240.23,240.66,239.55,240.19,7407.0,234.9121,235.3326,234.2472,234.873,7407.0
2024-04-05 09:50:00,239.84,240.55,239.78,240.23,3330.0,234.5308,235.2251,234.4721,234.9121,3330.0
2024-04-05 09:55:00,240.54,240.77,239.87,239.87,5629.0,235.2153,235.4402,234.5601,234.5601,5629.0
2024-04-05 10:00:00,240.13,240.13,239.35,239.49,9699.0,234.8144,234.8144,234.0516,234.1885,9699.0
2024-04-05 10:05:00,239.86,240.1,238.93,239.67,5186.0,234.5503,234.785,233.6409,234.3645,5186.0
2024-04-05 10:10:00,239.67,240.16,239.32,239.9,8455.0,234.3645,234.8437,234.0223,234.5895,8455.0
2024-04-05 10:15:00,240.26,240.33,239.28,239.4,3390.0,234.9415,235.0099,233.9832,234.1005,3390.0
2024-04-05 10:20:00,239.42,239.52,239.22,239.47,4644.0,234.1201,234.2179,233.9245,234.169,4644.0
2024-04-05 10:25:00,239.47,239.47,238.9,239.13,6041.0,234.169,234.169,233.6116,233.8365,6041.0
2024-04-05 10:30:00,239.3,239.96,239.06,239.72,4862.0,234.0027,234.6481,233.768,234.4134,4862.0
2024-04-05 10:35:00,239.79,240.1,239.45,239.56,7997.0,234.4819,234.785,234.1494,234.257,7997.0
2024-04-05 10:40:00,239.47,239.69,239.4,239.51,4005.0,234.169,234.3841,234.1005,234.2081,4005.0
2024-04-05 10:45:00,239.77,239.99,239.26,239.6,4520.0,234.4623,234.6775,233.9636,234.2961,4520.0
2024-04-05 10:50:00,239.89,240.15,239.81,239.99,6611.0,234.5797,234.8339,234.5014,234.6775,6611.0
2024-04-05 10:55:00,239.99,241.0,239.81,240.9,7909.0,234.6775,235.6651,234.5014,235.5673,7909.0
2024-04-05 11:00:00,240.82,241.05,240.09,240.3,4063.0,235.4891,235.714,234.7752,234.9806,4063.0
2024-04-05 11:05:00,240.07,240.76,239.81,240.63,10277.0,234.7557,235.4304,234.5014,235.3033,10277.0
2024-04-05 11:10:00,240.63,240.95,239.95,240.06,32947.0,235.3033,235.6162,234.6383,234.7459,32947.0
2024-04-05 11:15:00,239.98,239.98,238.89,239.75,28377.0,234.6677,234.6677,233.6018,234.4428,28377.0
2024-04-05 11:20:00,239.78,239.99,239.64,239.7,5325.0,234.4721,234.6775,234.3352,234.3939,5325.0
2024-04-05 11:25:00,239.73,240.0,239.26,239.92,3525.0,234.4232,234.6872,233.9636,234.609,3525.0
2024-04-05 11:30:00,239.99,239.99,239.52,239.66,4851.0,234.6775,234.6775,234.2179,234.3548,4851.0
2024-04-05 11:35:00,239.5,240.31,239.5,240.2,8830.0,234.1983,234.9904,234.1983,234.8828,8830.0
2024-04-05 11:40:00,240.31,240.36,239.97,240.3,7915.0,234.9904,235.0393,234.6579,234.9806,7915.0
2024-04-05 11:45:00,240.34,240.42,239.98,240.12,10163.0,235.0197,235.0979,234.6677,234.8046,10163.0
2024-04-05 11:50:00,240.08,240.79,240.02,240.79,11921.0,234.7655,235.4598,234.7068,235.4598,11921.0
2024-04-05 11:55:00,240.77,241.15,240.71,240.81,15175.0,235.4402,235.8118,235.3815,235.4793,15175.0
2024-04-05 12:00:00,240.94,241.15,240.7,240.84,110026.0,235.6064,235.8118,235.3717,235.5086,110026.0
2024-04-05 12:05:00,240.93,241.03,240.64,241.03,4714.0,235.5967,235.6944,235.3131,235.6944,4714.0
2024-04-05 12:10:00,241.12,241.12,240.52,240.55,4849.0,235.7824,235.7824,235.1957,235.2251,4849.0
2024-04-05 12:15:00,240.45,240.88,240.45,240.8,6860.0,235.1273,235.5478,235.1273,235.4695,6860.0
2024-04-05 12:20:00,240.89,241.16,240.79,241.12,8514.0,235.5575,235.8216,235.4598,235.7824,8514.0
2024-04-05 12:25:00,240.99,240.99,240.53,240.63,2221.0,235.6553,235.6553,235.2055,235.3033,2221.0
2024-04-05 12:30:00,240.54,240.62,240.23,240.62,2300.0,235.2153,235.2935,234.9121,235.2935,2300.0
2024-04-05 12:35:00,240.66,240.84,240.64,240.7,6155.0,235.3326,235.5086,235.3131,235.3717,6155.0
2024-04-05 12:40:00,240.74,240.74,240.28,240.46,3725.0,235.4109,235.4109,234.961,235.1371,3725.0
2024-04-05 12:45:00,240.56,241.0,240.43,240.63,9794.0,235.2348,235.6651,235.1077,235.3033,9794.0
2024-04-05 12:50:00,240.63,241.1,240.62,240.9,6286.0,235.3033,235.7629,235.2935,235.5673,6286.0
2024-04-05 12:55:00,240.9,241.52,240.81,241.37,5740.0,235.5673,236.1736,235.4793,236.0269,5740.0
2024-04-05 13:00:00,241.3,241.39,240.9,240.98,3522.0,235.9585,236.0465,235.5673,235.6455,3522.0
2024-04-05 13:05:00,240.92,240.92,240.33,240.52,4935.0,235.5869,235.5869,235.0099,235.1957,4935.0
2024-04-05 13:10:00,240.62,240.73,240.4,240.41,11425.0,235.2935,235.4011,235.0784,235.0882,11425.0
2024-04-05 13:15:00,240.46,240.62,240.39,240.51,3300.0,235.1371,235.2935,235.0686,235.186,3300.0
2024-04-05 13:20:00,240.62,240.8,240.54,240.76,5838.0,235.2935,235.4695,235.2153,235.4304,5838.0
2024-04-05 13:25:00,240.81,240.81,240.46,240.69,7725.0,235.4793,235.4793,235.1371,235.362,7725.0
2024-04-05 13:30:00,240.72,241.01,240.71,241.01,6279.0,235.3913,235.6749,235.3815,235.6749,6279.0
2024-04-05 13:35:00,240.9,241.11,240.83,240.91,4195.0,235.5673,235.7727,235.4989,235.5771,4195.0
2024-04-05 13:40:00,240.87,241.05,240.34,240.67,10192.0,235.538,235.714,235.0197,235.3424,10192.0
2024-04-05 13:45:00,240.69,240.69,240.19,240.32,3216.0,235.362,235.362,234.873,235.0002,3216.0
2024-04-05 13:50:00,240.4,240.67,239.74,239.74,6181.0,235.0784,235.3424,234.433,234.433,6181.0
2024-04-05 13:55:00,239.95,240.24,239.65,239.85,2200.0,234.6383,234.9219,234.345,234.5406,2200.0
2024-04-05 14:00:00,239.75,239.78,239.0,239.49,3652.0,234.4428,234.4721,233.7094,234.1885,3652.0
2024-04-05 14:05:00,239.48,240.3,239.47,240.27,4277.0,234.1788,234.9806,234.169,234.9513,4277.0
2024-04-05 14:10:00,240.17,240.42,240.03,240.21,4475.0,234.8535,235.0979,234.7166,234.8926,4475.0
2024-04-05 14:15:00,240.06,240.09,239.86,240.09,2421.0,234.7459,234.7752,234.5503,234.7752,2421.0
2024-04-05 14:20:00,240.08,240.29,239.55,239.56,5150.0,234.7655,234.9708,234.2472,234.257,5150.0
2024-04-05 14:25:00,239.71,240.04,239.37,239.37,4508.0,234.4037,234.7264,234.0712,234.0712,4508.0
2024-04-05 14:30:00,239.66,239.93,239.52,239.83,3369.0,234.3548,234.6188,234.2179,234.521,3369.0
2024-04-05 14:35:00,239.76,240.15,239.66,240.08,3032.0,234.4526,234.8339,234.3548,234.7655,3032.0
2024-04-05 14:40:00,240.11,240.13,239.48,239.89,3662.0,234.7948,234.8144,234.1788,234.5797,3662.0
2024-04-05 14:45:00,239.69,239.69,239.01,239.01,3073.0,234.3841,234.3841,233.7192,233.7192,3073.0
2024-04-05 14:50:00,239.12,239.4,239.03,239.17,3098.0,233.8267,234.1005,233.7387,233.8756,3098.0
2024-04-05 14:55:00,239.13,239.37,238.85,239.36,5538.0,233.8365,234.0712,233.5627,234.0614,5538.0
2024-04-05 15:00:00,239.16,239.42,238.98,239.42,5037.0,233.8658,234.1201,233.6898,234.1201,5037.0
2024-04-05 15:05:00,239.43,239.64,239.17,239.37,5050.0,234.1299,234.3352,233.8756,234.0712,5050.0
2024-04-05 15:10:00,239.35,239.72,239.29,239.72,4562.0,234.0516,234.4134,233.993,234.4134,4562.0
2024-04-05 15:15:00,239.71,239.93,239.46,239.93,5475.0,234.4037,234.6188,234.1592,234.6188,5475.0
2024-04-05 15:20:00,239.94,240.09,239.63,239.82,7492.0,234.6286,234.7752,234.3254,234.5112,7492.0
2024-04-05 15:25:00,239.82,240.11,239.66,239.97,3857.0,234.5112,234.7948,234.3548,234.6579,3857.0
2024-04-05 15:30:00,239.86,240.6,239.76,240.6,5206.0,234.5503,235.274,234.4526,235.274,5206.0
2024-04-05 15:35:00,240.54,240.56,239.86,240.2,4052.0,235.2153,235.2348,234.5503,234.8828,4052.0
2024-04-05 15:40:00,240.3,240.37,240.14,240.24,3999.0,234.9806,235.049,234.8241,234.9219,3999.0
2024-04-05 15:45:00,240.32,240.74,240.17,240.41,11572.0,235.0002,235.4109,234.8535,235.0882,11572.0
2024-04-05 15:50:00,240.46,241.15,240.46,241.08,22905.0,235.1371,235.8118,235.1371,235.7433,22905.0
2024-04-05 15:55:00,241.05,241.31,240.77,241.06,111225.0,235.714,235.9682,235.4402,235.7238,111225.0
2024-04-08 09:30:00,242.15,243.56,241.85,243.5,26637.0,236.7896,238.1684,236.4963,238.1098,26637.0
2024-04-08 09:35:00,243.5,243.76,242.31,242.86,7945.0,238.1098,238.364,236.9461,237.4839,7945.0
2024-04-08 09:40:00,242.9,243.32,242.39,242.75,3381.0,237.523,237.9337,237.0243,237.3764,3381.0
2024-04-08 09:45:00,242.77,243.26,242.3,242.3,12229.0,237.3959,237.8751,236.9363,236.9363,12229.0
2024-04-08 09:50:00,242.5,242.57,242.04,242.42,3413.0,237.1319,237.2003,236.6821,237.0537,3413.0
2024-04-08 09:55:00,242.26,242.7,242.13,242.7,3998.0,236.8972,237.3275,236.7701,237.3275,3998.0
2024-04-08 10:00:00,242.84,242.84,242.4,242.56,5514.0,237.4644,237.4644,237.0341,237.1906,5514.0
2024-04-08 10:05:00,242.68,243.21,242.45,242.94,9380.0,237.3079,237.8262,237.083,237.5622,9380.0
2024-04-08 10:10:00,243.0,243.29,242.83,243.29,3804.0,237.6208,237.9044,237.4546,237.9044,3804.0
2024-04-08 10:15:00,243.14,243.71,243.14,243.59,11536.0,237.7577,238.3151,237.7577,238.1978,11536.0
2024-04-08 10:20:00,243.47,243.8,243.46,243.78,1900.0,238.0804,238.4031,238.0706,238.3836,1900.0
2024-04-08 10:25:00,243.87,244.49,243.77,244.49,2575.0,238.4716,239.0778,238.3738,239.0778,2575.0
2024-04-08 10:30:00,244.54,245.19,244.54,245.11,8325.0,239.1267,239.7624,239.1267,239.6841,8325.0
2024-04-08 10:35:00,245.19,246.21,245.19,245.83,17054.0,239.7624,240.7598,239.7624,240.3882,17054.0
2024-04-08 10:40:00,245.82,245.82,244.93,245.0,3504.0,240.3784,240.3784,239.5081,239.5766,3504.0
2024-04-08 10:45:00,245.34,245.73,245.24,245.6,5394.0,239.909,240.2904,239.8112,240.1633,5394.0
2024-04-08 10:50:00,245.75,245.81,245.52,245.75,7217.0,240.31,240.3686,240.085,240.31,7217.0
2024-04-08 10:55:00,245.76,245.99,245.35,245.35,12942.0,240.3197,240.5446,239.9188,239.9188,12942.0
2024-04-08 11:00:00,245.39,245.78,245.04,245.48,10973.0,239.9579,240.3393,239.6157,240.0459,10973.0
2024-04-08 11:05:00,245.49,245.53,245.04,245.35,6648.0,240.0557,240.0948,239.6157,239.9188,6648.0
2024-04-08 11:10:00,245.32,245.47,245.2,245.2,3552.0,239.8895,240.0362,239.7721,239.7721,3552.0
2024-04-08 11:15:00,245.1,245.18,244.85,245.02,3917.0,239.6743,239.7526,239.4299,239.5961,3917.0
2024-04-08 11:20:00,245.15,245.46,245.0,245.45,3006.0,239.7232,240.0264,239.5766,240.0166,3006.0
2024-04-08 11:25:00,245.37,245.37,245.01,245.18,3100.0,239.9384,239.9384,239.5863,239.7526,3100.0
2024-04-08 11:30:00,245.13,245.13,244.77,244.97,5955.0,239.7037,239.7037,239.3516,239.5472,5955.0
2024-04-08 11:35:00,245.01,245.01,244.24,244.49,2316.0,239.5863,239.5863,238.8334,239.0778,2316.0
2024-04-08 11:40:00,244.42,244.66,244.29,244.65,3600.0,239.0094,239.2441,238.8823,239.2343,3600.0
2024-04-08 11:45:00,244.56,244.69,244.36,244.69,10909.0,239.1463,239.2734,238.9507,239.2734,10909.0
2024-04-08 11:50:00,244.69,245.14,244.68,244.96,13597.0,239.2734,239.7135,239.2636,239.5374,13597.0
2024-04-08 11:55:00,244.91,244.91,244.24,244.67,4187.0,239.4886,239.4886,238.8334,239.2539,4187.0
2024-04-08 12:00:00,244.67,244.67,244.42,244.48,6350.0,239.2539,239.2539,239.0094,239.0681,6350.0
2024-04-08 12:05:00,244.42,244.56,244.28,244.42,2200.0,239.0094,239.1463,238.8725,239.0094,2200.0
2024-04-08 12:10:00,244.42,244.63,244.24,244.55,3500.0,239.0094,239.2147,238.8334,239.1365,3500.0
2024-04-08 12:15:00,244.47,244.86,244.35,244.52,4405.0,239.0583,239.4397,238.9409,239.1072,4405.0
2024-04-08 12:20:00,244.51,244.56,244.32,244.56,5379.0,239.0974,239.1463,238.9116,239.1463,5379.0
2024-04-08 12:25:00,244.71,245.05,244.62,245.02,3402.0,239.293,239.6255,239.205,239.5961,3402.0
2024-04-08 12:30:00,244.99,245.17,244.86,245.15,1700.0,239.5668,239.7428,239.4397,239.7232,1700.0
2024-04-08 12:35:00,245.22,245.39,245.18,245.18,4350.0,239.7917,239.9579,239.7526,239.7526,4350.0
2024-04-08 12:40:00,245.29,245.65,245.28,245.41,3318.0,239.8601,240.2122,239.8504,239.9775,3318.0
2024-04-08 12:45:00,245.5,245.59,245.3,245.39,4604.0,240.0655,240.1535,239.8699,239.9579,4604.0
2024-04-08 12:50:00,245.32,245.61,245.31,245.53,2301.0,239.8895,240.1731,239.8797,240.0948,2301.0
2024-04-08 12:55:00,245.52,245.74,245.51,245.57,3180.0,240.085,240.3002,240.0753,240.1339,3180.0
2024-04-08 13:00:00,245.58,245.58,245.28,245.38,2600.0,240.1437,240.1437,239.8504,239.9481,2600.0
2024-04-08 13:05:00,245.5,245.66,245.41,245.45,6016.0,240.0655,240.2219,239.9775,240.0166,6016.0
2024-04-08 13:10:00,245.34,245.48,245.32,245.38,2790.0,239.909,240.0459,239.8895,239.9481,2790.0
2024-04-08 13:15:00,245.48,245.5,245.22,245.4,3351.0,240.0459,240.0655,239.7917,239.9677,3351.0
2024-04-08 13:20:00,245.4,245.56,245.33,245.56,2890.0,239.9677,240.1242,239.8993,240.1242,2890.0
2024-04-08 13:25:00,245.51,245.66,245.38,245.66,1933.0,240.0753,240.2219,239.9481,240.2219,1933.0
2024-04-08 13:30:00,245.63,245.77,245.56,245.77,2333.0,240.1926,240.3295,240.1242,240.3295,2333.0
2024-04-08 13:35:00,245.67,245.81,245.56,245.62,2654.0,240.2317,240.3686,240.1242,240.1828,2654.0
2024-04-08 13:40:00,245.71,245.71,245.38,245.56,2900.0,240.2708,240.2708,239.9481,240.1242,2900.0
2024-04-08 13:45:00,245.42,245.46,245.1,245.35,2200.0,239.9873,240.0264,239.6743,239.9188,2200.0
2024-04-08 13:50:00,245.28,245.36,245.2,245.36,2278.0,239.8504,239.9286,239.7721,239.9286,2278.0
2024-04-08 13:55:00,245.38,245.58,245.38,245.53,1500.0,239.9481,240.1437,239.9481,240.0948,1500.0
2024-04-08 14:00:00,245.53,245.73,245.34,245.34,6671.0,240.0948,240.2904,239.909,239.909,6671.0
2024-04-08 14:05:00,245.45,245.54,245.45,245.46,1477.0,240.0166,240.1046,240.0166,240.0264,1477.0
2024-04-08 14:10:00,245.46,245.51,245.36,245.36,2600.0,240.0264,240.0753,239.9286,239.9286,2600.0
2024-04-08 14:15:00,245.58,245.59,245.31,245.31,1800.0,240.1437,240.1535,239.8797,239.8797,1800.0
2024-04-08 14:20:00,245.31,245.45,245.0,245.05,2423.0,239.8797,240.0166,239.5766,239.6255,2423.0
2024-04-08 14:25:00,245.08,245.58,245.0,245.38,5427.0,239.6548,240.1437,239.5766,239.9481,5427.0
2024-04-08 14:30:00,245.27,245.27,244.98,244.99,1172.0,239.8406,239.8406,239.557,239.5668,1172.0
2024-04-08 14:35:00,244.99,245.18,244.96,245.06,3945.0,239.5668,239.7526,239.5374,239.6352,3945.0
2024-04-08 14:40:00,244.97,245.08,244.92,245.03,1827.0,239.5472,239.6548,239.4983,239.6059,1827.0
2024-04-08 14:45:00,244.97,244.97,244.69,244.84,9150.0,239.5472,239.5472,239.2734,239.4201,9150.0
2024-04-08 14:50:00,244.83,245.21,244.77,245.2,7731.0,239.4103,239.7819,239.3516,239.7721,7731.0
2024-04-08 14:55:00,245.25,245.31,245.1,245.2,2536.0,239.821,239.8797,239.6743,239.7721,2536.0
2024-04-08 15:00:00,245.34,245.34,245.13,245.16,2560.0,239.909,239.909,239.7037,239.733,2560.0
2024-04-08 15:05:00,245.1,245.15,244.8,245.08,6799.0,239.6743,239.7232,239.381,239.6548,6799.0
2024-04-08 15:10:00,244.97,245.23,244.96,245.17,3953.0,239.5472,239.8015,239.5374,239.7428,3953.0
2024-04-08 15:15:00,245.08,245.11,244.92,244.98,3945.0,239.6548,239.6841,239.4983,239.557,3945.0
2024-04-08 15:20:00,245.04,245.22,244.68,244.77,4131.0,239.6157,239.7917,239.2636,239.3516,4131.0
2024-04-08 15:25:00,244.69,244.83,244.66,244.72,3455.0,239.2734,239.4103,239.2441,239.3028,3455.0
2024-04-08 15:30:00,244.87,245.27,244.75,245.23,6097.0,239.4494,239.8406,239.3321,239.8015,6097.0
2024-04-08 15:35:00,245.23,245.33,245.03,245.06,4252.0,239.8015,239.8993,239.6059,239.6352,4252.0
2024-04-08 15:40:00,244.99,244.99,244.47,244.88,9383.0,239.5668,239.5668,239.0583,239.4592,9383.0
2024-04-08 15:45:00,244.88,245.06,244.73,244.84,37521.0,239.4592,239.6352,239.3125,239.4201,37521.0
2024-04-08 15:50:00,244.74,245.42,244.7,244.76,44303.0,239.3223,239.9873,239.2832,239.3419,44303.0
2024-04-08 15:55:00,244.67,245.05,244.57,245.02,94422.0,239.2539,239.6255,239.1561,239.5961,94422.0
2024-04-09 09:30:00,246.72,248.86,246.37,248.39,21756.0,241.2585,243.3511,240.9162,242.8915,21756.0
2024-04-09 09:35:00,248.47,248.66,247.74,248.53,4524.0,242.9697,243.1555,242.2559,243.0284,4524.0
2024-04-09 09:40:00,248.22,248.66,247.71,248.04,18447.0,242.7253,243.1555,242.2266,242.5493,18447.0
2024-04-09 09:45:00,248.21,248.35,247.34,247.53,15396.0,242.7155,242.8524,241.8648,242.0506,15396.0
2024-04-09 09:50:00,247.32,247.77,246.92,247.76,5300.0,241.8452,242.2852,241.4541,242.2755,5300.0
2024-04-09 09:55:00,247.91,248.13,247.4,248.13,15628.0,242.4221,242.6373,241.9234,242.6373,15628.0
2024-04-09 10:00:00,248.15,248.88,247.93,248.47,10798.0,242.6568,243.3707,242.4417,242.9697,10798.0
2024-04-09 10:05:00,248.3,248.54,248.03,248.54,5825.0,242.8035,243.0382,242.5395,243.0382,5825.0
2024-04-09 10:10:00,248.19,248.8,248.06,248.59,7169.0,242.6959,243.2924,242.5688,243.0871,7169.0
2024-04-09 10:15:00,248.76,249.16,248.71,249.06,10043.0,243.2533,243.6445,243.2044,243.5467,10043.0
2024-04-09 10:20:00,249.06,249.38,248.9,249.38,11301.0,243.5467,243.8596,243.3902,243.8596,11301.0
2024-04-09 10:25:00,249.46,249.5,248.11,248.12,15220.0,243.9378,243.9769,242.6177,242.6275,15220.0
2024-04-09 10:30:00,248.01,248.26,247.34,247.88,31751.0,242.5199,242.7644,241.8648,242.3928,31751.0
2024-04-09 10:35:00,247.94,248.37,247.55,248.37,21032.0,242.4515,242.872,242.0701,242.872,21032.0
2024-04-09 10:40:00,248.31,248.43,247.31,247.63,32576.0,242.8133,242.9306,241.8354,242.1483,32576.0
2024-04-09 10:45:00,247.62,248.02,247.28,247.67,23578.0,242.1386,242.5297,241.8061,242.1875,23578.0
2024-04-09 10:50:00,247.67,247.98,247.25,247.28,24261.0,242.1875,242.4906,241.7768,241.8061,24261.0
2024-04-09 10:55:00,247.28,248.1,247.11,248.1,27800.0,241.8061,242.6079,241.6398,242.6079,27800.0
2024-04-09 11:00:00,248.12,248.37,247.94,248.19,22553.0,242.6275,242.872,242.4515,242.6959,22553.0
2024-04-09 11:05:00,248.17,248.65,248.14,248.46,11240.0,242.6764,243.1458,242.647,242.96,11240.0
2024-04-09 11:10:00,248.42,248.43,248.1,248.36,7844.0,242.9209,242.9306,242.6079,242.8622,7844.0
2024-04-09 11:15:00,248.38,248.84,248.34,248.36,7333.0,242.8817,243.3316,242.8426,242.8622,7333.0
2024-04-09 11:20:00,248.23,248.29,247.99,248.25,13579.0,242.7351,242.7937,242.5004,242.7546,13579.0
2024-04-09 11:25:00,248.28,248.31,247.82,247.99,10476.0,242.784,242.8133,242.3341,242.5004,10476.0
2024-04-09 11:30:00,247.98,248.1,247.61,247.73,6989.0,242.4906,242.6079,242.1288,242.2461,6989.0
2024-04-09 11:35:00,247.79,248.36,247.7,247.93,14545.0,242.3048,242.8622,242.2168,242.4417,14545.0
2024-04-09 11:40:00,248.1,248.68,248.03,248.66,7817.0,242.6079,243.1751,242.5395,243.1555,7817.0
2024-04-09 11:45:00,248.48,248.93,248.4,248.93,3389.0,242.9795,243.4196,242.9013,243.4196,3389.0
2024-04-09 11:50:00,248.89,249.01,248.72,249.01,11439.0,243.3804,243.4978,243.2142,243.4978,11439.0
2024-04-09 11:55:00,248.96,249.21,248.9,249.03,7137.0,243.4489,243.6934,243.3902,243.5173,7137.0
2024-04-09 12:00:00,248.93,248.99,248.4,248.61,9066.0,243.4196,243.4782,242.9013,243.1066,9066.0
2024-04-09 12:05:00,248.65,248.68,248.43,248.66,4642.0,243.1458,243.1751,242.9306,243.1555,4642.0
2024-04-09 12:10:00,248.55,248.8,248.34,248.78,6669.0,243.048,243.2924,242.8426,243.2729,6669.0
2024-04-09 12:15:00,248.78,248.95,248.67,248.94,2269.0,243.2729,243.4391,243.1653,243.4293,2269.0
2024-04-09 12:20:00,249.07,249.16,248.99,249.07,4200.0,243.5565,243.6445,243.4782,243.5565,4200.0
2024-04-09 12:25:00,249.06,249.18,248.65,248.65,5167.0,243.5467,243.664,243.1458,243.1458,5167.0
2024-04-09 12:30:00,248.59,248.97,248.45,248.97,4040.0,243.0871,243.4587,242.9502,243.4587,4040.0
2024-04-09 12:35:00,248.97,248.98,248.76,248.9,2849.0,243.4587,243.4685,243.2533,243.3902,2849.0
2024-04-09 12:40:00,248.92,249.39,248.86,249.28,9588.0,243.4098,243.8694,243.3511,243.7618,9588.0
2024-04-09 12:45:00,249.19,249.29,249.06,249.29,2021.0,243.6738,243.7716,243.5467,243.7716,2021.0
2024-04-09 12:50:00,249.32,249.33,248.83,248.84,5147.0,243.8009,243.8107,243.3218,243.3316,5147.0
2024-04-09 12:55:00,248.77,249.09,248.77,248.86,2074.0,243.2631,243.576,243.2631,243.3511,2074.0
2024-04-09 13:00:00,248.91,249.0,248.64,249.0,4464.0,243.4,243.488,243.136,243.488,4464.0
2024-04-09 13:05:00,249.18,249.31,249.11,249.31,2150.0,243.664,243.7911,243.5956,243.7911,2150.0
2024-04-09 13:10:00,249.27,249.3,249.12,249.23,2909.0,243.752,243.7814,243.6054,243.7129,2909.0
2024-04-09 13:15:00,249.29,249.38,249.14,249.38,1700.0,243.7716,243.8596,243.6249,243.8596,1700.0
2024-04-09 13:20:00,249.44,249.89,249.44,249.59,7246.0,243.9183,244.3583,243.9183,244.065,7246.0
2024-04-09 13:25:00,249.59,249.73,249.5,249.65,2346.0,244.065,244.2019,243.9769,244.1236,2346.0
2024-04-09 13:30:00,249.56,249.64,249.29,249.42,5265.0,244.0356,244.1138,243.7716,243.8987,5265.0
2024-04-09 13:35:00,249.44,249.54,249.12,249.27,6161.0,243.9183,244.0161,243.6054,243.752,6161.0
2024-04-09 13:40:00,249.23,249.4,248.92,249.19,5279.0,243.7129,243.8792,243.4098,243.6738,5279.0
2024-04-09 13:45:00,249.2,249.3,249.02,249.13,4077.0,243.6836,243.7814,243.5076,243.6151,4077.0
2024-04-09 13:50:00,249.13,249.43,249.13,249.43,3154.0,243.6151,243.9085,243.6151,243.9085,3154.0
2024-04-09 13:55:00,249.38,249.38,249.11,249.12,5062.0,243.8596,243.8596,243.5956,243.6054,5062.0
2024-04-09 14:00:00,249.18,249.24,248.75,249.05,4490.0,243.664,243.7227,243.2435,243.5369,4490.0
2024-04-09 14:05:00,249.09,249.28,248.99,249.28,4205.0,243.576,243.7618,243.4782,243.7618,4205.0
2024-04-09 14:10:00,249.28,249.28,249.03,249.18,2047.0,243.7618,243.7618,243.5173,243.664,2047.0
2024-04-09 14:15:00,249.08,249.31,249.08,249.31,1911.0,243.5662,243.7911,243.5662,243.7911,1911.0
2024-04-09 14:20:00,249.34,249.53,249.26,249.34,3967.0,243.8205,244.0063,243.7423,243.8205,3967.0
2024-04-09 14:25:00,249.35,249.63,249.35,249.41,4024.0,243.8303,244.1041,243.8303,243.8889,4024.0
2024-04-09 14:30:00,249.4,249.51,249.23,249.44,4207.0,243.8792,243.9867,243.7129,243.9183,4207.0
2024-04-09 14:35:00,249.41,249.66,249.33,249.55,5024.0,243.8889,244.1334,243.8107,244.0258,5024.0
2024-04-09 14:40:00,249.66,249.73,249.54,249.57,9775.0,244.1334,244.2019,244.0161,244.0454,9775.0
2024-04-09 14:45:00,249.55,249.83,249.32,249.34,7936.0,244.0258,244.2996,243.8009,243.8205,7936.0
2024-04-09 14:50:00,249.25,249.68,249.12,249.61,6101.0,243.7325,244.153,243.6054,244.0845,6101.0
2024-04-09 14:55:00,249.61,249.68,249.44,249.44,6652.0,244.0845,244.153,243.9183,243.9183,6652.0
2024-04-09 15:00:00,249.42,249.48,248.91,249.08,5765.0,243.8987,243.9574,243.4,243.5662,5765.0
2024-04-09 15:05:00,249.06,249.15,248.58,248.67,5470.0,243.5467,243.6347,243.0773,243.1653,5470.0
2024-04-09 15:10:00,248.58,248.89,248.49,248.86,4887.0,243.0773,243.3804,242.9893,243.3511,4887.0
2024-04-09 15:15:00,248.82,249.31,248.75,249.3,4237.0,243.312,243.7911,243.2435,243.7814,4237.0
2024-04-09 15:20:00,249.41,249.79,249.35,249.79,8155.0,243.8889,244.2605,243.8303,244.2605,8155.0
2024-04-09 15:25:00,249.75,250.7,249.72,250.7,7863.0,244.2214,245.1504,244.1921,245.1504,7863.0
2024-04-09 15:30:00,250.75,251.24,250.6,250.81,10654.0,245.1993,245.6784,245.0526,245.2579,10654.0
2024-04-09 15:35:00,250.81,250.94,250.45,250.46,9837.0,245.2579,245.3851,244.9059,244.9157,9837.0
2024-04-09 15:40:00,250.51,250.75,250.06,250.69,11826.0,244.9646,245.1993,244.5245,245.1406,11826.0
2024-04-09 15:45:00,250.59,250.76,250.42,250.68,14552.0,245.0428,245.2091,244.8766,245.1308,14552.0
2024-04-09 15:50:00,250.6,250.86,250.29,250.81,39709.0,245.0526,245.3068,244.7495,245.2579,39709.0
2024-04-09 15:55:00,250.83,251.96,250.83,251.96,162478.0,245.2775,246.3825,245.2775,246.3825,162478.0
2024-04-10 09:30:00,246.73,248.51,246.3,248.16,31249.0,241.2683,243.0089,240.8478,242.6666,31249.0
2024-04-10 09:35:00,248.2,248.43,246.51,246.52,9026.0,242.7057,242.9306,241.0531,241.0629,9026.0
2024-04-10 09:40:00,247.15,247.5,246.24,246.95,18225.0,241.679,242.0212,240.7891,241.4834,18225.0
2024-04-10 09:45:00,246.98,246.98,245.07,245.59,11526.0,241.5127,241.5127,239.645,240.1535,11526.0
2024-04-10 09:50:00,245.5,246.37,245.44,245.68,8077.0,240.0655,240.9162,240.0068,240.2415,8077.0
2024-04-10 09:55:00,246.31,246.86,245.74,246.32,6730.0,240.8576,241.3954,240.3002,240.8673,6730.0
2024-04-10 10:00:00,246.27,246.64,245.49,245.53,10663.0,240.8184,241.1803,240.0557,240.0948,10663.0
2024-04-10 10:05:00,245.56,246.02,245.06,246.02,7669.0,240.1242,240.574,239.6352,240.574,7669.0
2024-04-10 10:10:00,245.74,245.75,245.0,245.08,5392.0,240.3002,240.31,239.5766,239.6548,5392.0
2024-04-10 10:15:00,245.21,245.93,244.69,245.57,9186.0,239.7819,240.486,239.2734,240.1339,9186.0
2024-04-10 10:20:00,245.52,245.84,245.13,245.75,5841.0,240.085,240.398,239.7037,240.31,5841.0
2024-04-10 10:25:00,245.8,246.01,245.52,245.75,3971.0,240.3588,240.5642,240.085,240.31,3971.0
2024-04-10 10:30:00,245.73,245.94,245.24,245.35,13545.0,240.2904,240.4957,239.8112,239.9188,13545.0
2024-04-10 10:35:00,245.27,245.74,245.1,245.3,8459.0,239.8406,240.3002,239.6743,239.8699,8459.0
2024-04-10 10:40:00,245.39,245.39,244.45,244.45,6474.0,239.9579,239.9579,239.0387,239.0387,6474.0
2024-04-10 10:45:00,244.73,244.73,243.6,243.82,9281.0,239.3125,239.3125,238.2075,238.4227,9281.0
2024-04-10 10:50:00,243.95,243.95,243.1,243.1,6836.0,238.5498,238.5498,237.7186,237.7186,6836.0
2024-04-10 10:55:00,243.18,243.39,242.78,243.24,9308.0,237.7968,238.0022,237.4057,237.8555,9308.0
2024-04-10 11:00:00,243.17,243.54,242.95,243.15,7564.0,237.7871,238.1489,237.5719,237.7675,7564.0
2024-04-10 11:05:00,243.16,243.44,242.95,243.28,10127.0,237.7773,238.0511,237.5719,237.8946,10127.0
2024-04-10 11:10:00,243.3,243.43,243.01,243.34,3790.0,237.9142,238.0413,237.6306,237.9533,3790.0
2024-04-10 11:15:00,243.26,243.37,243.04,243.11,2974.0,237.8751,237.9826,237.6599,237.7284,2974.0
2024-04-10 11:20:00,243.07,243.41,243.06,243.35,5715.0,237.6893,238.0218,237.6795,237.9631,5715.0
2024-04-10 11:25:00,243.36,243.52,243.1,243.43,18090.0,237.9729,238.1293,237.7186,238.0413,18090.0
2024-04-10 11:30:00,243.51,243.51,242.93,242.96,3569.0,238.1195,238.1195,237.5524,237.5817,3569.0
2024-04-10 11:35:00,242.89,243.12,242.57,242.62,2678.0,237.5133,237.7382,237.2003,237.2492,2678.0
2024-04-10 11:40:00,242.78,242.78,242.22,242.27,4947.0,237.4057,237.4057,236.8581,236.907,4947.0
2024-04-10 11:45:00,242.42,242.54,242.22,242.49,4963.0,237.0537,237.171,236.8581,237.1221,4963.0
2024-04-10 11:50:00,242.41,242.55,242.16,242.55,3103.0,237.0439,237.1808,236.7994,237.1808,3103.0
2024-04-10 11:55:00,242.4,242.5,242.21,242.25,8036.0,237.0341,237.1319,236.8483,236.8874,8036.0
2024-04-10 12:00:00,242.11,242.3,242.0,242.12,6345.0,236.7505,236.9363,236.643,236.7603,6345.0
2024-04-10 12:05:00,242.14,242.18,241.57,241.57,3528.0,236.7799,236.819,236.2225,236.2225,3528.0
2024-04-10 12:10:00,241.55,241.92,241.38,241.56,7769.0,236.2029,236.5647,236.0367,236.2127,7769.0
2024-04-10 12:15:00,241.63,241.91,241.46,241.63,13677.0,236.2812,236.555,236.1149,236.2812,13677.0
2024-04-10 12:20:00,241.77,241.83,241.43,241.72,4355.0,236.4181,236.4767,236.0856,236.3692,4355.0
2024-04-10 12:25:00,241.68,242.3,241.58,242.2,5736.0,236.3301,236.9363,236.2323,236.8385,5736.0
2024-04-10 12:30:00,242.19,242.39,242.09,242.39,4115.0,236.8288,237.0243,236.731,237.0243,4115.0
2024-04-10 12:35:00,242.64,242.65,242.19,242.33,3210.0,237.2688,237.2786,236.8288,236.9657,3210.0
2024-04-10 12:40:00,242.32,242.32,241.74,241.75,6872.0,236.9559,236.9559,236.3887,236.3985,6872.0
2024-04-10 12:45:00,241.84,241.84,241.56,241.6,7389.0,236.4865,236.4865,236.2127,236.2518,7389.0
2024-04-10 12:50:00,241.44,241.89,241.42,241.84,3737.0,236.0954,236.5354,236.0758,236.4865,3737.0
2024-04-10 12:55:00,241.97,242.07,241.64,241.89,4364.0,236.6136,236.7114,236.2909,236.5354,4364.0
2024-04-10 13:00:00,242.06,242.15,240.84,240.95,8809.0,236.7016,236.7896,235.5086,235.6162,8809.0
2024-04-10 13:05:00,241.06,241.07,240.62,240.65,4561.0,235.7238,235.7336,235.2935,235.3229,4561.0
2024-04-10 13:10:00,240.53,241.17,240.53,241.09,8045.0,235.2055,235.8313,235.2055,235.7531,8045.0
2024-04-10 13:15:00,241.05,241.79,241.05,241.6,7276.0,235.714,236.4376,235.714,236.2518,7276.0
2024-04-10 13:20:00,241.58,242.36,241.58,242.35,4416.0,236.2323,236.995,236.2323,236.9852,4416.0
2024-04-10 13:25:00,242.34,242.5,241.79,241.84,10185.0,236.9754,237.1319,236.4376,236.4865,10185.0
2024-04-10 13:30:00,241.54,241.78,241.04,241.3,7846.0,236.1932,236.4278,235.7042,235.9585,7846.0
2024-04-10 13:35:00,241.51,241.51,240.76,240.83,19121.0,236.1638,236.1638,235.4304,235.4989,19121.0
2024-04-10 13:40:00,240.89,241.52,240.75,240.76,11594.0,235.5575,236.1736,235.4206,235.4304,11594.0
2024-04-10 13:45:00,240.77,241.41,240.62,241.41,8294.0,235.4402,236.066,235.2935,236.066,8294.0
2024-04-10 13:50:00,241.41,241.58,241.17,241.58,16072.0,236.066,236.2323,235.8313,236.2323,16072.0
2024-04-10 13:55:00,241.42,242.11,241.29,241.41,7795.0,236.0758,236.7505,235.9487,236.066,7795.0
2024-04-10 14:00:00,241.56,242.02,241.22,241.75,9303.0,236.2127,236.6625,235.8802,236.3985,9303.0
2024-04-10 14:05:00,241.75,241.88,241.27,241.48,6032.0,236.3985,236.5256,235.9291,236.1345,6032.0
2024-04-10 14:10:00,241.56,241.71,241.32,241.56,9732.0,236.2127,236.3594,235.978,236.2127,9732.0
2024-04-10 14:15:00,241.7,241.87,240.83,241.0,32508.0,236.3496,236.5158,235.4989,235.6651,32508.0
2024-04-10 14:20:00,241.0,241.33,240.47,240.7,11748.0,235.6651,235.9878,235.1468,235.3717,11748.0
2024-04-10 14:25:00,240.75,240.99,240.63,240.77,6803.0,235.4206,235.6553,235.3033,235.4402,6803.0
2024-04-10 14:30:00,240.55,240.81,240.54,240.65,6028.0,235.2251,235.4793,235.2153,235.3229,6028.0
2024-04-10 14:35:00,240.57,240.87,240.43,240.87,6638.0,235.2446,235.538,235.1077,235.538,6638.0
2024-04-10 14:40:00,240.88,241.04,240.67,241.04,7234.0,235.5478,235.7042,235.3424,235.7042,7234.0
2024-04-10 14:45:00,240.94,241.1,240.9,241.02,6378.0,235.6064,235.7629,235.5673,235.6847,6378.0
2024-04-10 14:50:00,241.1,241.18,240.53,240.73,9985.0,235.7629,235.8411,235.2055,235.4011,9985.0
2024-04-10 14:55:00,240.58,240.58,240.2,240.2,10345.0,235.2544,235.2544,234.8828,234.8828,10345.0
2024-04-10 15:00:00,240.24,240.76,240.23,240.49,26677.0,234.9219,235.4304,234.9121,235.1664,26677.0
2024-04-10 15:05:00,240.5,240.88,240.48,240.74,10305.0,235.1762,235.5478,235.1566,235.4109,10305.0
2024-04-10 15:10:00,240.86,241.95,240.86,241.91,15230.0,235.5282,236.5941,235.5282,236.555,15230.0
2024-04-10 15:15:00,241.91,242.2,241.73,242.02,9663.0,236.555,236.8385,236.3789,236.6625,9663.0
2024-04-10 15:20:00,242.0,242.34,241.78,242.14,9614.0,236.643,236.9754,236.4278,236.7799,9614.0
2024-04-10 15:25:00,242.09,242.49,241.65,241.71,6043.0,236.731,237.1221,236.3007,236.3594,6043.0
2024-04-10 15:30:00,241.59,241.65,241.0,241.19,14615.0,236.242,236.3007,235.6651,235.8509,14615.0
2024-04-10 15:35:00,241.14,241.28,240.89,240.93,12981.0,235.802,235.9389,235.5575,235.5967,12981.0
2024-04-10 15:40:00,241.03,241.94,240.96,241.86,13172.0,235.6944,236.5843,235.626,236.5061,13172.0
2024-04-10 15:45:00,241.82,242.27,241.72,241.94,20064.0,236.467,236.907,236.3692,236.5843,20064.0
2024-04-10 15:50:00,241.83,241.86,241.2,241.42,48775.0,236.4767,236.5061,235.8607,236.0758,48775.0
2024-04-10 15:55:00,241.35,241.55,240.94,240.94,129251.0,236.0074,236.2029,235.6064,235.6064,129251.0
2024-04-11 09:30:00,242.85,243.23,242.26,242.99,17904.0,237.4742,237.8457,236.8972,237.6111,17904.0
2024-04-11 09:35:00,242.58,242.97,241.66,241.9,4361.0,237.2101,237.5915,236.3105,236.5452,4361.0
2024-04-11 09:40:00,241.54,242.41,241.51,241.54,4741.0,236.1932,237.0439,236.1638,236.1932,4741.0
2024-04-11 09:45:00,241.63,242.13,241.56,242.01,5522.0,236.2812,236.7701,236.2127,236.6527,5522.0
2024-04-11 09:50:00,242.11,242.57,242.0,242.4,2951.0,236.7505,237.2003,236.643,237.0341,2951.0
2024-04-11 09:55:00,242.46,242.59,242.11,242.59,2821.0,237.0928,237.2199,236.7505,237.2199,2821.0
2024-04-11 10:00:00,242.32,242.43,241.66,241.93,7493.0,236.9559,237.0634,236.3105,236.5745,7493.0
2024-04-11 10:05:00,242.02,242.02,241.43,241.86,2400.0,236.6625,236.6625,236.0856,236.5061,2400.0
2024-04-11 10:10:00,241.85,241.85,241.4,241.4,4293.0,236.4963,236.4963,236.0562,236.0562,4293.0
2024-04-11 10:15:00,241.19,241.19,240.56,240.57,2711.0,235.8509,235.8509,235.2348,235.2446,2711.0
2024-04-11 10:20:00,240.65,241.07,240.52,240.89,10957.0,235.3229,235.7336,235.1957,235.5575,10957.0
2024-04-11 10:25:00,240.89,240.91,240.52,240.81,4670.0,235.5575,235.5771,235.1957,235.4793,4670.0
2024-04-11 10:30:00,240.82,241.72,240.76,240.96,9407.0,235.4891,236.3692,235.4304,235.626,9407.0
2024-04-11 10:35:00,241.17,241.82,240.98,241.76,13663.0,235.8313,236.467,235.6455,236.4083,13663.0
2024-04-11 10:40:00,241.91,241.97,241.45,241.64,3535.0,236.555,236.6136,236.1051,236.2909,3535.0
2024-04-11 10:45:00,241.64,241.96,241.63,241.65,4618.0,236.2909,236.6039,236.2812,236.3007,4618.0
2024-04-11 10:50:00,241.48,241.62,241.25,241.46,4748.0,236.1345,236.2714,235.9096,236.1149,4748.0
2024-04-11 10:55:00,241.48,241.48,240.9,241.04,4406.0,236.1345,236.1345,235.5673,235.7042,4406.0
2024-04-11 11:00:00,241.04,241.98,240.9,241.72,6857.0,235.7042,236.6234,235.5673,236.3692,6857.0
2024-04-11 11:05:00,241.71,241.83,241.37,241.53,4241.0,236.3594,236.4767,236.0269,236.1834,4241.0
2024-04-11 11:10:00,241.67,241.87,241.62,241.78,3106.0,236.3203,236.5158,236.2714,236.4278,3106.0
2024-04-11 11:15:00,241.76,241.97,241.52,241.62,3967.0,236.4083,236.6136,236.1736,236.2714,3967.0
2024-04-11 11:20:00,241.62,241.84,241.55,241.55,3275.0,236.2714,236.4865,236.2029,236.2029,3275.0
2024-04-11 11:25:00,241.46,241.62,241.35,241.56,3648.0,236.1149,236.2714,236.0074,236.2127,3648.0
2024-04-11 11:30:00,241.49,241.83,241.49,241.74,4352.0,236.1443,236.4767,236.1443,236.3887,4352.0
2024-04-11 11:35:00,241.74,241.98,241.74,241.84,2931.0,236.3887,236.6234,236.3887,236.4865,2931.0
2024-04-11 11:40:00,241.96,242.34,241.9,241.92,8113.0,236.6039,236.9754,236.5452,236.5647,8113.0
2024-04-11 11:45:00,241.8,242.27,241.8,242.26,1020.0,236.4474,236.907,236.4474,236.8972,1020.0
2024-04-11 11:50:00,242.23,242.38,242.1,242.27,3593.0,236.8679,237.0146,236.7408,236.907,3593.0
2024-04-11 11:55:00,242.38,243.05,242.38,242.97,4369.0,237.0146,237.6697,237.0146,237.5915,4369.0
2024-04-11 12:00:00,242.96,243.21,242.57,242.78,19340.0,237.5817,237.8262,237.2003,237.4057,19340.0
2024-04-11 12:05:00,242.79,242.79,242.3,242.44,2900.0,237.4155,237.4155,236.9363,237.0732,2900.0
2024-04-11 12:10:00,242.3,242.47,242.26,242.47,1900.0,236.9363,237.1026,236.8972,237.1026,1900.0
2024-04-11 12:15:00,242.4,242.56,242.36,242.56,4170.0,237.0341,237.1906,236.995,237.1906,4170.0
2024-04-11 12:20:00,242.6,242.76,242.38,242.69,6244.0,237.2297,237.3861,237.0146,237.3177,6244.0
2024-04-11 12:25:00,242.55,242.58,242.26,242.27,2802.0,237.1808,237.2101,236.8972,236.907,2802.0
2024-04-11 12:30:00,242.14,242.19,241.93,242.19,5423.0,236.7799,236.8288,236.5745,236.8288,5423.0
2024-04-11 12:35:00,242.0,242.25,241.86,242.08,12033.0,236.643,236.8874,236.5061,236.7212,12033.0
2024-04-11 12:40:00,242.13,242.34,242.11,242.26,3285.0,236.7701,236.9754,236.7505,236.8972,3285.0
2024-04-11 12:45:00,242.29,242.49,242.15,242.49,4824.0,236.9265,237.1221,236.7896,237.1221,4824.0
2024-04-11 12:50:00,242.49,242.58,242.34,242.34,3218.0,237.1221,237.2101,236.9754,236.9754,3218.0
2024-04-11 12:55:00,242.32,242.32,241.82,242.06,2824.0,236.9559,236.9559,236.467,236.7016,2824.0
2024-04-11 13:00:00,241.95,242.66,241.75,242.55,12003.0,236.5941,237.2884,236.3985,237.1808,12003.0
2024-04-11 13:05:00,242.66,242.88,242.48,242.74,23415.0,237.2884,237.5035,237.1123,237.3666,23415.0
2024-04-11 13:10:00,242.74,243.48,242.66,243.23,23445.0,237.3666,238.0902,237.2884,237.8457,23445.0
2024-04-11 13:15:00,243.24,243.44,242.92,243.44,16026.0,237.8555,238.0511,237.5426,238.0511,16026.0
2024-04-11 13:20:00,243.49,243.76,243.13,243.56,16423.0,238.1,238.364,237.748,238.1684,16423.0
2024-04-11 13:25:00,243.65,244.1,243.57,243.59,7160.0,238.2564,238.6965,238.1782,238.1978,7160.0
2024-04-11 13:30:00,243.54,243.79,243.34,243.46,4336.0,238.1489,238.3933,237.9533,238.0706,4336.0
2024-04-11 13:35:00,243.42,243.51,243.0,243.09,13197.0,238.0315,238.1195,237.6208,237.7088,13197.0
2024-04-11 13:40:00,243.02,243.8,242.93,243.8,6969.0,237.6404,238.4031,237.5524,238.4031,6969.0
2024-04-11 13:45:00,243.8,243.8,243.37,243.72,4603.0,238.4031,238.4031,237.9826,238.3249,4603.0
2024-04-11 13:50:00,243.84,244.03,243.67,243.73,2964.0,238.4422,238.628,238.276,238.3347,2964.0
2024-04-11 13:55:00,243.65,243.87,243.24,243.28,26476.0,238.2564,238.4716,237.8555,237.8946,26476.0
2024-04-11 14:00:00,243.48,243.57,243.0,243.31,19345.0,238.0902,238.1782,237.6208,237.924,19345.0
2024-04-11 14:05:00,243.3,244.1,243.22,243.94,22446.0,237.9142,238.6965,237.836,238.54,22446.0
2024-04-11 14:10:00,243.95,243.95,243.46,243.54,12898.0,238.5498,238.5498,238.0706,238.1489,12898.0
2024-04-11 14:15:00,243.44,243.63,243.29,243.54,12441.0,238.0511,238.2369,237.9044,238.1489,12441.0
2024-04-11 14:20:00,243.38,243.61,243.19,243.41,12153.0,237.9924,238.2173,237.8066,238.0218,12153.0
2024-04-11 14:25:00,243.46,244.16,243.38,244.07,6944.0,238.0706,238.7552,237.9924,238.6671,6944.0
2024-04-11 14:30:00,244.17,244.67,244.03,244.67,6236.0,238.7649,239.2539,238.628,239.2539,6236.0
2024-04-11 14:35:00,244.73,244.89,244.32,244.83,8395.0,239.3125,239.469,238.9116,239.4103,8395.0
2024-04-11 14:40:00,244.9,244.9,244.34,244.34,8322.0,239.4788,239.4788,238.9312,238.9312,8322.0
2024-04-11 14:45:00,244.35,244.38,243.84,244.23,11978.0,238.9409,238.9703,238.4422,238.8236,11978.0
2024-04-11 14:50:00,244.25,244.32,243.96,244.04,8686.0,238.8432,238.9116,238.5596,238.6378,8686.0
2024-04-11 14:55:00,243.98,244.06,243.89,243.99,8638.0,238.5791,238.6574,238.4911,238.5889,8638.0
2024-04-11 15:00:00,244.0,244.44,243.96,244.44,10495.0,238.5987,239.029,238.5596,239.029,10495.0
2024-04-11 15:05:00,244.44,244.77,244.27,244.31,12444.0,239.029,239.3516,238.8627,238.9018,12444.0
2024-04-11 15:10:00,244.34,244.41,243.99,244.24,22386.0,238.9312,238.9996,238.5889,238.8334,22386.0
2024-04-11 15:15:00,244.24,244.26,243.85,243.89,15167.0,238.8334,238.8529,238.452,238.4911,15167.0
2024-04-11 15:20:00,243.94,244.07,243.79,244.03,24673.0,238.54,238.6671,238.3933,238.628,24673.0
2024-04-11 15:25:00,244.11,244.37,244.03,244.37,12511.0,238.7063,238.9605,238.628,238.9605,12511.0
2024-04-11 15:30:00,244.37,244.44,244.16,244.31,11883.0,238.9605,239.029,238.7552,238.9018,11883.0
2024-04-11 15:35:00,244.34,244.57,244.26,244.57,11920.0,238.9312,239.1561,238.8529,239.1561,11920.0
2024-04-11 15:40:00,244.59,244.9,244.59,244.83,10384.0,239.1756,239.4788,239.1756,239.4103,10384.0
2024-04-11 15:45:00,244.76,244.77,244.39,244.39,17037.0,239.3419,239.3516,238.9801,238.9801,17037.0
2024-04-11 15:50:00,244.35,244.55,244.02,244.26,62134.0,238.9409,239.1365,238.6183,238.8529,62134.0
2024-04-11 15:55:00,244.2,244.4,244.16,244.33,87103.0,238.7943,238.9898,238.7552,238.9214,87103.0
2024-04-12 09:30:00,239.62,240.89,239.0,239.79,16394.0,234.3157,235.5575,233.7094,234.4819,16394.0
2024-04-12 09:35:00,239.84,239.84,239.08,239.54,7073.0,234.5308,234.5308,233.7876,234.2374,7073.0
2024-04-12 09:40:00,239.45,240.8,239.45,240.59,8632.0,234.1494,235.4695,234.1494,235.2642,8632.0
2024-04-12 09:45:00,240.66,240.66,239.13,239.13,6545.0,235.3326,235.3326,233.8365,233.8365,6545.0
2024-04-12 09:50:00,239.31,239.61,238.92,239.08,7949.0,234.0125,234.3059,233.6311,233.7876,7949.0
2024-04-12 09:55:00,238.97,239.0,238.41,238.86,10258.0,233.68,233.7094,233.1324,233.5725,10258.0
2024-04-12 10:00:00,238.72,238.72,237.63,238.16,19533.0,233.4356,233.4356,232.3697,232.888,19533.0
2024-04-12 10:05:00,238.33,238.51,237.27,237.47,11201.0,233.0542,233.2302,232.0177,232.2132,11201.0
2024-04-12 10:10:00,237.49,237.77,237.36,237.74,7923.0,232.2328,232.5066,232.1057,232.4773,7923.0
2024-04-12 10:15:00,237.56,237.83,237.15,237.6,8667.0,232.3013,232.5653,231.9003,232.3404,8667.0
2024-04-12 10:20:00,237.71,237.82,237.22,237.42,17565.0,232.4479,232.5555,231.9688,232.1644,17565.0
2024-04-12 10:25:00,237.38,237.38,236.89,237.16,7512.0,232.1252,232.1252,231.6461,231.9101,7512.0
2024-04-12 10:30:00,237.02,237.26,236.75,236.91,10688.0,231.7732,232.0079,231.5092,231.6656,10688.0
2024-04-12 10:35:00,236.82,236.84,236.34,236.58,29656.0,231.5776,231.5972,231.1083,231.3429,29656.0
2024-04-12 10:40:00,236.52,236.68,236.27,236.3,13243.0,231.2843,231.4407,231.0398,231.0691,13243.0
2024-04-12 10:45:00,236.3,236.31,235.83,236.0,13915.0,231.0691,231.0789,230.6095,230.7758,13915.0
2024-04-12 10:50:00,236.0,236.28,235.76,236.25,8930.0,230.7758,231.0496,230.5411,231.0203,8930.0
2024-04-12 10:55:00,236.23,236.33,235.9,235.96,12218.0,231.0007,231.0985,230.678,230.7367,12218.0
2024-04-12 11:00:00,235.96,236.56,235.95,236.25,11619.0,230.7367,231.3234,230.7269,231.0203,11619.0
2024-04-12 11:05:00,236.23,236.23,235.7,235.76,8543.0,231.0007,231.0007,230.4824,230.5411,8543.0
2024-04-12 11:10:00,235.68,235.99,235.53,235.59,7251.0,230.4629,230.766,230.3162,230.3749,7251.0
2024-04-12 11:15:00,235.62,236.05,235.49,235.94,5016.0,230.4042,230.8247,230.2771,230.7171,5016.0
2024-04-12 11:20:00,235.86,236.01,235.58,235.91,8649.0,230.6389,230.7856,230.3651,230.6878,8649.0
2024-04-12 11:25:00,235.92,235.94,235.6,235.91,10276.0,230.6976,230.7171,230.3846,230.6878,10276.0
2024-04-12 11:30:00,235.82,236.32,235.77,236.3,12527.0,230.5998,231.0887,230.5509,231.0691,12527.0
2024-04-12 11:35:00,236.16,236.61,236.16,236.19,4589.0,230.9322,231.3723,230.9322,230.9616,4589.0
2024-04-12 11:40:00,236.38,236.38,235.82,235.95,3933.0,231.1474,231.1474,230.5998,230.7269,3933.0
2024-04-12 11:45:00,235.94,236.35,235.78,236.09,3582.0,230.7171,231.118,230.5607,230.8638,3582.0
2024-04-12 11:50:00,235.99,236.14,235.87,235.87,2120.0,230.766,230.9127,230.6487,230.6487,2120.0
2024-04-12 11:55:00,235.89,235.89,235.65,235.75,10095.0,230.6682,230.6682,230.4335,230.5313,10095.0
2024-04-12 12:00:00,235.7,235.77,235.43,235.76,3692.0,230.4824,230.5509,230.2184,230.5411,3692.0
2024-04-12 12:05:00,235.94,236.13,235.78,235.78,2340.0,230.7171,230.9029,230.5607,230.5607,2340.0
2024-04-12 12:10:00,235.85,235.86,235.42,235.45,7588.0,230.6291,230.6389,230.2086,230.238,7588.0
2024-04-12 12:15:00,235.44,235.56,235.16,235.17,6111.0,230.2282,230.3455,229.9544,229.9642,6111.0
2024-04-12 12:20:00,235.21,235.27,234.65,235.06,11128.0,230.0033,230.0619,229.4557,229.8566,11128.0
2024-04-12 12:25:00,235.36,235.37,234.89,235.02,10707.0,230.15,230.1597,229.6904,229.8175,10707.0
2024-04-12 12:30:00,235.02,235.07,234.45,234.63,14003.0,229.8175,229.8664,229.2601,229.4361,14003.0
2024-04-12 12:35:00,234.52,234.61,234.06,234.4,8330.0,229.3285,229.4166,228.8787,229.2112,8330.0
2024-04-12 12:40:00,234.44,234.51,234.03,234.07,9154.0,229.2503,229.3188,228.8494,228.8885,9154.0
2024-04-12 12:45:00,234.05,234.45,233.93,233.93,10466.0,228.869,229.2601,228.7516,228.7516,10466.0
2024-04-12 12:50:00,234.0,234.59,233.96,234.25,3998.0,228.8201,229.397,228.7809,229.0645,3998.0
2024-04-12 12:55:00,234.36,234.69,234.15,234.59,6882.0,229.1721,229.4948,228.9667,229.397,6882.0
2024-04-12 13:00:00,234.59,234.62,234.0,234.01,5111.0,229.397,229.4263,228.8201,228.8298,5111.0
2024-04-12 13:05:00,234.05,234.21,233.51,233.62,77209.0,228.869,229.0254,228.3409,228.4485,77209.0
2024-04-12 13:10:00,233.53,234.26,233.53,234.25,16417.0,228.3605,229.0743,228.3605,229.0645,16417.0
2024-04-12 13:15:00,234.09,234.47,233.99,233.99,15182.0,228.9081,229.2797,228.8103,228.8103,15182.0
2024-04-12 13:20:00,233.97,233.97,233.48,233.5,7146.0,228.7907,228.7907,228.3116,228.3311,7146.0
2024-04-12 13:25:00,233.62,233.69,233.22,233.62,14032.0,228.4485,228.5169,228.0573,228.4485,14032.0
2024-04-12 13:30:00,233.48,233.6,233.31,233.45,5948.0,228.3116,228.4289,228.1453,228.2822,5948.0
2024-04-12 13:35:00,233.64,233.85,233.48,233.76,4835.0,228.468,228.6734,228.3116,228.5854,4835.0
2024-04-12 13:40:00,233.98,234.3,233.85,233.93,9807.0,228.8005,229.1134,228.6734,228.7516,9807.0
2024-04-12 13:45:00,234.0,234.17,233.83,233.98,14112.0,228.8201,228.9863,228.6538,228.8005,14112.0
2024-04-12 13:50:00,233.99,234.11,233.62,233.62,5168.0,228.8103,228.9276,228.4485,228.4485,5168.0
2024-04-12 13:55:00,233.69,233.92,233.59,233.6,6531.0,228.5169,228.7418,228.4191,228.4289,6531.0
2024-04-12 14:00:00,233.54,233.58,233.11,233.58,6137.0,228.3702,228.4094,227.9498,228.4094,6137.0
2024-04-12 14:05:00,233.57,234.04,233.57,234.01,7605.0,228.3996,228.8592,228.3996,228.8298,7605.0
2024-04-12 14:10:00,234.0,234.33,233.94,233.97,7249.0,228.8201,229.1428,228.7614,228.7907,7249.0
2024-04-12 14:15:00,233.93,234.44,233.91,234.17,7588.0,228.7516,229.2503,228.7321,228.9863,7588.0
2024-04-12 14:20:00,234.28,234.46,234.0,234.0,9415.0,229.0939,229.2699,228.8201,228.8201,9415.0
2024-04-12 14:25:00,233.94,234.07,233.79,233.94,4551.0,228.7614,228.8885,228.6147,228.7614,4551.0
2024-04-12 14:30:00,233.9,234.02,233.67,233.98,4434.0,228.7223,228.8396,228.4974,228.8005,4434.0
2024-04-12 14:35:00,233.91,233.91,233.68,233.8,5064.0,228.7321,228.7321,228.5071,228.6245,5064.0
2024-04-12 14:40:00,233.75,234.27,233.7,233.94,4794.0,228.5756,229.0841,228.5267,228.7614,4794.0
2024-04-12 14:45:00,234.06,234.06,233.59,233.72,5338.0,228.8787,228.8787,228.4191,228.5463,5338.0
2024-04-12 14:50:00,233.79,234.24,233.77,234.1,3862.0,228.6147,229.0547,228.5952,228.9178,3862.0
2024-04-12 14:55:00,234.17,234.3,233.65,233.67,7021.0,228.9863,229.1134,228.4778,228.4974,7021.0
2024-04-12 15:00:00,233.59,233.93,233.33,233.77,9959.0,228.4191,228.7516,228.1649,228.5952,9959.0
2024-04-12 15:05:00,233.74,233.8,233.26,233.38,15706.0,228.5658,228.6245,228.0964,228.2138,15706.0
2024-04-12 15:10:00,233.48,233.55,232.84,232.88,18664.0,228.3116,228.38,227.6857,227.7249,18664.0
2024-04-12 15:15:00,232.83,233.38,232.75,233.2,18627.0,227.676,228.2138,227.5977,228.0378,18627.0
2024-04-12 15:20:00,233.2,233.43,233.1,233.31,13888.0,228.0378,228.2627,227.94,228.1453,13888.0
2024-04-12 15:25:00,233.32,233.45,232.8,232.8,18132.0,228.1551,228.2822,227.6466,227.6466,18132.0
2024-04-12 15:30:00,232.91,233.74,232.91,233.57,20649.0,227.7542,228.5658,227.7542,228.3996,20649.0
2024-04-12 15:35:00,233.55,233.65,233.35,233.39,11295.0,228.38,228.4778,228.1844,228.2236,11295.0
2024-04-12 15:40:00,233.44,234.5,233.42,234.45,20468.0,228.2725,229.309,228.2529,229.2601,20468.0
2024-04-12 15:45:00,234.5,234.98,234.35,234.9,19754.0,229.309,229.7784,229.1623,229.7001,19754.0
2024-04-12 15:50:00,234.99,235.07,233.89,234.05,46508.0,229.7881,229.8664,228.7125,228.869,46508.0
2024-04-12 15:55:00,233.71,233.98,233.24,233.6,162123.0,228.5365,228.8005,228.0769,228.4289,162123.0
2024-04-15 09:30:00,237.49,237.5,235.68,236.83,51770.0,232.2328,232.2426,230.4629,231.5874,51770.0
2024-04-15 09:35:00,236.42,237.29,236.13,236.95,6072.0,231.1865,232.0372,230.9029,231.7048,6072.0
2024-04-15 09:40:00,237.25,237.34,235.86,236.09,2735.0,231.9981,232.0861,230.6389,230.8638,2735.0
2024-04-15 09:45:00,235.77,236.49,235.65,236.16,4781.0,230.5509,231.2549,230.4335,230.9322,4781.0
2024-04-15 09:50:00,236.4,236.6,235.68,236.58,13086.0,231.1669,231.3625,230.4629,231.3429,13086.0
2024-04-15 09:55:00,236.58,236.58,235.95,236.37,7121.0,231.3429,231.3429,230.7269,231.1376,7121.0
2024-04-15 10:00:00,236.37,236.5,235.07,235.14,8630.0,231.1376,231.2647,229.8664,229.9348,8630.0
2024-04-15 10:05:00,235.12,235.12,233.85,233.85,14732.0,229.9153,229.9153,228.6734,228.6734,14732.0
2024-04-15 10:10:00,233.75,234.08,233.04,233.92,20178.0,228.5756,228.8983,227.8813,228.7418,20178.0
2024-04-15 10:15:00,234.02,234.55,234.01,234.05,6306.0,228.8396,229.3579,228.8298,228.869,6306.0
2024-04-15 10:20:00,234.2,234.22,233.68,233.8,14045.0,229.0156,229.0352,228.5071,228.6245,14045.0
2024-04-15 10:25:00,233.66,233.81,233.41,233.53,15328.0,228.4876,228.6343,228.2431,228.3605,15328.0
2024-04-15 10:30:00,233.58,234.07,233.41,233.89,21106.0,228.4094,228.8885,228.2431,228.7125,21106.0
2024-04-15 10:35:00,233.99,234.08,233.29,233.4,11455.0,228.8103,228.8983,228.1258,228.2333,11455.0
2024-04-15 10:40:00,233.39,233.86,233.35,233.68,11795.0,228.2236,228.6832,228.1844,228.5071,11795.0
2024-04-15 10:45:00,233.68,234.0,233.22,233.83,21644.0,228.5071,228.8201,228.0573,228.6538,21644.0
2024-04-15 10:50:00,233.82,233.89,233.22,233.34,10492.0,228.644,228.7125,228.0573,228.1747,10492.0
2024-04-15 10:55:00,233.22,233.42,233.11,233.11,7711.0,228.0573,228.2529,227.9498,227.9498,7711.0
2024-04-15 11:00:00,233.09,233.43,232.81,233.18,26070.0,227.9302,228.2627,227.6564,228.0182,26070.0
2024-04-15 11:05:00,233.21,233.51,233.02,233.3,17229.0,228.0475,228.3409,227.8618,228.1356,17229.0
2024-04-15 11:10:00,233.37,233.7,233.29,233.54,11650.0,228.204,228.5267,228.1258,228.3702,11650.0
2024-04-15 11:15:00,233.43,233.6,232.71,232.93,9548.0,228.2627,228.4289,227.5586,227.7737,9548.0
2024-04-15 11:20:00,232.79,233.3,232.79,233.3,9721.0,227.6368,228.1356,227.6368,228.1356,9721.0
2024-04-15 11:25:00,233.21,233.81,233.21,233.78,5853.0,228.0475,228.6343,228.0475,228.6049,5853.0
2024-04-15 11:30:00,233.78,234.09,233.7,233.98,9073.0,228.6049,228.9081,228.5267,228.8005,9073.0
2024-04-15 11:35:00,233.99,234.22,233.88,233.91,9921.0,228.8103,229.0352,228.7027,228.7321,9921.0
2024-04-15 11:40:00,233.99,233.99,233.36,233.51,16544.0,228.8103,228.8103,228.1942,228.3409,16544.0
2024-04-15 11:45:00,233.53,233.53,233.0,233.31,13209.0,228.3605,228.3605,227.8422,228.1453,13209.0
2024-04-15 11:50:00,233.31,234.18,233.31,233.98,4919.0,228.1453,228.9961,228.1453,228.8005,4919.0
2024-04-15 11:55:00,233.94,234.08,233.53,233.55,3914.0,228.7614,228.8983,228.3605,228.38,3914.0
2024-04-15 12:00:00,233.54,234.09,233.49,234.09,4316.0,228.3702,228.9081,228.3213,228.9081,4316.0
2024-04-15 12:05:00,234.04,234.05,233.85,233.87,4369.0,228.8592,228.869,228.6734,228.6929,4369.0
2024-04-15 12:10:00,233.87,234.07,233.81,234.0,7036.0,228.6929,228.8885,228.6343,228.8201,7036.0
2024-04-15 12:15:00,234.02,234.02,233.37,233.38,7108.0,228.8396,228.8396,228.204,228.2138,7108.0
2024-04-15 12:20:00,233.51,233.59,232.62,232.62,5218.0,228.3409,228.4191,227.4706,227.4706,5218.0
2024-04-15 12:25:00,232.69,232.9,232.38,232.74,10782.0,227.5391,227.7444,227.2359,227.588,10782.0
2024-04-15 12:30:00,232.65,232.65,232.2,232.45,4929.0,227.4999,227.4999,227.0599,227.3044,4929.0
2024-04-15 12:35:00,232.47,232.58,232.25,232.3,7266.0,227.3239,227.4315,227.1088,227.1577,7266.0
2024-04-15 12:40:00,232.38,232.64,232.09,232.28,8659.0,227.2359,227.4902,226.9523,227.1381,8659.0
2024-04-15 12:45:00,232.28,232.66,232.19,232.44,10075.0,227.1381,227.5097,227.0501,227.2946,10075.0
2024-04-15 12:50:00,232.48,232.72,232.37,232.52,5137.0,227.3337,227.5684,227.2261,227.3728,5137.0
2024-04-15 12:55:00,232.5,232.76,232.44,232.73,4428.0,227.3533,227.6075,227.2946,227.5782,4428.0
2024-04-15 13:00:00,232.69,232.74,232.41,232.62,4973.0,227.5391,227.588,227.2653,227.4706,4973.0
2024-04-15 13:05:00,232.66,233.05,232.65,233.05,2800.0,227.5097,227.8911,227.4999,227.8911,2800.0
2024-04-15 13:10:00,233.02,233.13,232.71,232.71,3091.0,227.8618,227.9693,227.5586,227.5586,3091.0
2024-04-15 13:15:00,232.78,232.85,232.2,232.22,10939.0,227.6271,227.6955,227.0599,227.0795,10939.0
2024-04-15 13:20:00,232.12,232.17,231.42,231.57,8575.0,226.9817,227.0306,226.2972,226.4439,8575.0
2024-04-15 13:25:00,231.56,231.56,230.7,230.82,6480.0,226.4341,226.4341,225.5931,225.7105,6480.0
2024-04-15 13:30:00,230.7,230.92,230.01,230.72,8756.0,225.5931,225.8082,224.9184,225.6127,8756.0
2024-04-15 13:35:00,230.64,230.68,229.59,229.59,3463.0,225.5344,225.5736,224.5077,224.5077,3463.0
2024-04-15 13:40:00,229.59,230.17,229.41,229.77,10186.0,224.5077,225.0748,224.3317,224.6837,10186.0
2024-04-15 13:45:00,229.84,230.16,229.72,229.9,4071.0,224.7521,225.0651,224.6348,224.8108,4071.0
2024-04-15 13:50:00,229.82,230.26,229.49,230.07,6111.0,224.7326,225.1628,224.4099,224.9771,6111.0
2024-04-15 13:55:00,230.16,230.53,229.91,230.08,10051.0,225.0651,225.4269,224.8206,224.9868,10051.0
2024-04-15 14:00:00,230.09,230.12,229.27,229.94,14024.0,224.9966,225.0259,224.1948,224.8499,14024.0
2024-04-15 14:05:00,229.89,230.33,229.87,230.33,5966.0,224.801,225.2313,224.7815,225.2313,5966.0
2024-04-15 14:10:00,230.17,230.4,230.0,230.4,6149.0,225.0748,225.2998,224.9086,225.2998,6149.0
2024-04-15 14:15:00,230.32,230.58,230.13,230.42,5661.0,225.2215,225.4758,225.0357,225.3193,5661.0
2024-04-15 14:20:00,230.39,230.44,229.87,229.98,6336.0,225.29,225.3389,224.7815,224.889,6336.0
2024-04-15 14:25:00,230.15,230.52,229.89,230.08,7687.0,225.0553,225.4171,224.801,224.9868,7687.0
2024-04-15 14:30:00,229.97,230.45,229.84,230.3,7071.0,224.8793,225.3486,224.7521,225.202,7071.0
2024-04-15 14:35:00,230.37,230.68,229.75,229.91,5281.0,225.2704,225.5736,224.6641,224.8206,5281.0
2024-04-15 14:40:00,229.98,229.98,229.48,229.48,3324.0,224.889,224.889,224.4001,224.4001,3324.0
2024-04-15 14:45:00,229.52,229.62,229.3,229.36,8328.0,224.4392,224.537,224.2241,224.2828,8328.0
2024-04-15 14:50:00,229.46,229.53,229.27,229.39,6290.0,224.3806,224.449,224.1948,224.3121,6290.0
2024-04-15 14:55:00,229.49,229.94,229.43,229.83,6269.0,224.4099,224.8499,224.3512,224.7424,6269.0
2024-04-15 15:00:00,229.68,229.73,228.99,228.99,6782.0,224.5957,224.6446,223.921,223.921,6782.0
2024-04-15 15:05:00,228.95,229.08,228.77,229.0,11926.0,223.8818,224.009,223.7058,223.9307,11926.0
2024-04-15 15:10:00,229.12,229.21,228.87,228.87,7436.0,224.0481,224.1361,223.8036,223.8036,7436.0
2024-04-15 15:15:00,228.89,229.18,228.38,228.55,7628.0,223.8232,224.1068,223.3245,223.4907,7628.0
2024-04-15 15:20:00,228.54,229.49,228.49,229.21,12160.0,223.4809,224.4099,223.432,224.1361,12160.0
2024-04-15 15:25:00,229.13,229.27,228.41,228.5,9057.0,224.0579,224.1948,223.3538,223.4418,9057.0
2024-04-15 15:30:00,228.49,229.29,228.49,229.24,15819.0,223.432,224.2143,223.432,224.1654,15819.0
2024-04-15 15:35:00,229.24,229.72,229.23,229.66,11568.0,224.1654,224.6348,224.1557,224.5761,11568.0
2024-04-15 15:40:00,229.56,229.56,228.91,229.32,16490.0,224.4783,224.4783,223.8427,224.2437,16490.0
2024-04-15 15:45:00,229.29,229.91,229.03,229.83,26264.0,224.2143,224.8206,223.9601,224.7424,26264.0
2024-04-15 15:50:00,229.7,230.28,229.51,230.26,68007.0,224.6152,225.1824,224.4295,225.1628,68007.0
2024-04-15 15:55:00,230.09,230.33,229.85,229.98,177939.0,224.9966,225.2313,224.7619,224.889,177939.0
2024-04-16 09:30:00,231.16,231.93,229.13,230.06,30163.0,226.0429,226.7959,224.0579,224.9673,30163.0
2024-04-16 09:35:00,230.2,230.47,229.13,229.13,5750.0,225.1042,225.3682,224.0579,224.0579,5750.0
2024-04-16 09:40:00,229.5,230.03,229.08,229.08,3663.0,224.4197,224.9379,224.009,224.009,3663.0
2024-04-16 09:45:00,229.04,229.31,228.67,229.11,5144.0,223.9699,224.2339,223.608,224.0383,5144.0
2024-04-16 09:50:00,229.11,229.26,228.0,228.17,17069.0,224.0383,224.185,222.9529,223.1191,17069.0
2024-04-16 09:55:00,228.45,228.91,227.98,228.55,9429.0,223.3929,223.8427,222.9333,223.4907,9429.0
2024-04-16 10:00:00,228.68,229.04,228.57,228.88,13490.0,223.6178,223.9699,223.5103,223.8134,13490.0
2024-04-16 10:05:00,229.0,229.02,228.28,228.78,10492.0,223.9307,223.9503,223.2267,223.7156,10492.0
2024-04-16 10:10:00,228.66,229.44,228.46,229.44,8338.0,223.5983,224.361,223.4027,224.361,8338.0
2024-04-16 10:15:00,229.56,230.22,229.56,229.62,11710.0,224.4783,225.1237,224.4783,224.537,11710.0
2024-04-16 10:20:00,229.88,230.09,229.28,229.64,8101.0,224.7913,224.9966,224.2045,224.5566,8101.0
2024-04-16 10:25:00,229.49,229.68,229.2,229.43,6584.0,224.4099,224.5957,224.1263,224.3512,6584.0
2024-04-16 10:30:00,229.53,229.88,228.9,229.29,15427.0,224.449,224.7913,223.833,224.2143,15427.0
2024-04-16 10:35:00,229.32,229.32,228.33,228.7,9534.0,224.2437,224.2437,223.2756,223.6374,9534.0
2024-04-16 10:40:00,228.98,229.61,228.72,229.61,12766.0,223.9112,224.5272,223.6569,224.5272,12766.0
2024-04-16 10:45:00,229.57,230.16,229.56,229.84,10220.0,224.4881,225.0651,224.4783,224.7521,10220.0
2024-04-16 10:50:00,229.84,229.93,229.4,229.54,11304.0,224.7521,224.8402,224.3219,224.4588,11304.0
2024-04-16 10:55:00,229.45,229.88,229.26,229.42,6206.0,224.3708,224.7913,224.185,224.3414,6206.0
2024-04-16 11:00:00,229.5,229.77,229.16,229.73,7478.0,224.4197,224.6837,224.0872,224.6446,7478.0
2024-04-16 11:05:00,229.57,230.08,229.57,229.87,4980.0,224.4881,224.9868,224.4881,224.7815,4980.0
2024-04-16 11:10:00,230.04,230.44,230.04,230.23,15012.0,224.9477,225.3389,224.9477,225.1335,15012.0
2024-04-16 11:15:00,230.18,230.39,230.04,230.37,5214.0,225.0846,225.29,224.9477,225.2704,5214.0
2024-04-16 11:20:00,230.37,231.61,230.36,231.59,10502.0,225.2704,226.483,225.2606,226.4634,10502.0
2024-04-16 11:25:00,231.49,231.89,231.36,231.78,3050.0,226.3656,226.7568,226.2385,226.6492,3050.0
2024-04-16 11:30:00,231.8,231.8,231.34,231.73,7356.0,226.6688,226.6688,226.2189,226.6003,7356.0
2024-04-16 11:35:00,231.65,231.89,231.42,231.5,6213.0,226.5221,226.7568,226.2972,226.3754,6213.0
2024-04-16 11:40:00,231.49,231.86,231.46,231.79,3439.0,226.3656,226.7274,226.3363,226.659,3439.0
2024-04-16 11:45:00,231.67,231.94,231.53,231.9,4659.0,226.5416,226.8057,226.4047,226.7665,4659.0
2024-04-16 11:50:00,231.89,232.55,231.73,232.45,6239.0,226.7568,227.4022,226.6003,227.3044,6239.0
2024-04-16 11:55:00,232.44,232.44,231.77,231.77,2602.0,227.2946,227.2946,226.6394,226.6394,2602.0
2024-04-16 12:00:00,231.65,231.67,231.08,231.37,8418.0,226.5221,226.5416,225.9647,226.2483,8418.0
2024-04-16 12:05:00,231.2,232.03,231.1,231.97,6218.0,226.082,226.8937,225.9843,226.835,6218.0
2024-04-16 12:10:00,232.03,232.03,231.65,231.81,1740.0,226.8937,226.8937,226.5221,226.6785,1740.0
2024-04-16 12:15:00,231.73,231.95,231.64,231.83,2432.0,226.6003,226.8154,226.5123,226.6981,2432.0
2024-04-16 12:20:00,231.78,231.79,231.3,231.35,2209.0,226.6492,226.659,226.1798,226.2287,2209.0
2024-04-16 12:25:00,231.37,231.88,231.3,231.3,3300.0,226.2483,226.747,226.1798,226.1798,3300.0
2024-04-16 12:30:00,231.36,231.56,231.34,231.47,1473.0,226.2385,226.4341,226.2189,226.3461,1473.0
2024-04-16 12:35:00,231.28,231.41,231.08,231.38,4074.0,226.1603,226.2874,225.9647,226.2581,4074.0
2024-04-16 12:40:00,231.42,231.77,231.32,231.43,3248.0,226.2972,226.6394,226.1994,226.307,3248.0
2024-04-16 12:45:00,231.43,231.85,231.42,231.62,2500.0,226.307,226.7177,226.2972,226.4927,2500.0
2024-04-16 12:50:00,231.64,231.93,231.64,231.79,900.0,226.5123,226.7959,226.5123,226.659,900.0
2024-04-16 12:55:00,231.63,231.85,231.38,231.71,3385.0,226.5025,226.7177,226.2581,226.5808,3385.0
2024-04-16 13:00:00,231.78,231.78,231.17,231.17,1000.0,226.6492,226.6492,226.0527,226.0527,1000.0
2024-04-16 13:05:00,231.2,231.75,231.17,231.75,3209.0,226.082,226.6199,226.0527,226.6199,3209.0
2024-04-16 13:10:00,231.62,231.63,231.38,231.39,2398.0,226.4927,226.5025,226.2581,226.2678,2398.0
2024-04-16 13:15:00,231.38,231.54,231.23,231.47,2650.0,226.2581,226.4145,226.1114,226.3461,2650.0
2024-04-16 13:20:00,231.53,231.66,231.26,231.54,3636.0,226.4047,226.5319,226.1407,226.4145,3636.0
2024-04-16 13:25:00,231.45,231.67,230.93,230.94,5184.0,226.3265,226.5416,225.818,225.8278,5184.0
2024-04-16 13:30:00,230.81,230.95,229.76,230.55,11152.0,225.7007,225.8376,224.6739,225.4464,11152.0
2024-04-16 13:35:00,230.76,231.54,230.56,230.97,6833.0,225.6518,226.4145,225.4562,225.8571,6833.0
2024-04-16 13:40:00,230.99,231.48,230.87,231.01,2694.0,225.8767,226.3558,225.7593,225.8962,2694.0
2024-04-16 13:45:00,231.27,231.27,230.43,230.43,5125.0,226.1505,226.1505,225.3291,225.3291,5125.0
2024-04-16 13:50:00,230.45,231.09,230.16,230.99,5589.0,225.3486,225.9745,225.0651,225.8767,5589.0
2024-04-16 13:55:00,230.85,230.96,230.68,230.9,3032.0,225.7398,225.8474,225.5736,225.7887,3032.0
2024-04-16 14:00:00,230.78,231.01,230.63,231.01,2156.0,225.6713,225.8962,225.5247,225.8962,2156.0
2024-04-16 14:05:00,230.91,232.32,230.84,232.28,5861.0,225.7985,227.1772,225.73,227.1381,5861.0
2024-04-16 14:10:00,232.14,232.19,231.1,231.1,2700.0,227.0012,227.0501,225.9843,225.9843,2700.0
2024-04-16 14:15:00,230.64,231.09,230.43,230.82,27206.0,225.5344,225.9745,225.3291,225.7105,27206.0
2024-04-16 14:20:00,230.88,231.03,230.4,230.79,10707.0,225.7691,225.9158,225.2998,225.6811,10707.0
2024-04-16 14:25:00,230.93,231.49,230.67,231.02,11905.0,225.818,226.3656,225.5638,225.906,11905.0
2024-04-16 14:30:00,230.88,231.69,230.83,231.6,68855.0,225.7691,226.5612,225.7202,226.4732,68855.0
2024-04-16 14:35:00,231.45,231.71,231.17,231.18,3087.0,226.3265,226.5808,226.0527,226.0625,3087.0
2024-04-16 14:40:00,231.16,231.34,230.74,231.03,5294.0,226.0429,226.2189,225.6322,225.9158,5294.0
2024-04-16 14:45:00,231.02,231.4,230.79,230.93,3972.0,225.906,226.2776,225.6811,225.818,3972.0
2024-04-16 14:50:00,231.02,231.58,231.02,231.52,3850.0,225.906,226.4536,225.906,226.395,3850.0
2024-04-16 14:55:00,231.22,231.82,231.19,231.82,3864.0,226.1016,226.6883,226.0723,226.6883,3864.0
2024-04-16 15:00:00,231.85,231.85,231.33,231.48,6177.0,226.7177,226.7177,226.2092,226.3558,6177.0
2024-04-16 15:05:00,231.42,231.8,231.39,231.58,2300.0,226.2972,226.6688,226.2678,226.4536,2300.0
2024-04-16 15:10:00,231.6,231.71,231.43,231.47,4965.0,226.4732,226.5808,226.307,226.3461,4965.0
2024-04-16 15:15:00,231.45,231.69,231.22,231.64,4419.0,226.3265,226.5612,226.1016,226.5123,4419.0
2024-04-16 15:20:00,231.73,231.78,231.42,231.63,7854.0,226.6003,226.6492,226.2972,226.5025,7854.0
2024-04-16 15:25:00,231.63,232.15,231.58,231.96,6576.0,226.5025,227.011,226.4536,226.8252,6576.0
2024-04-16 15:30:00,231.92,231.93,231.02,231.09,6777.0,226.7861,226.7959,225.906,225.9745,6777.0
2024-04-16 15:35:00,231.05,231.71,230.85,231.65,10545.0,225.9354,226.5808,225.7398,226.5221,10545.0
2024-04-16 15:40:00,231.65,231.65,231.24,231.55,7886.0,226.5221,226.5221,226.1212,226.4243,7886.0
2024-04-16 15:45:00,231.45,231.76,230.97,231.54,13684.0,226.3265,226.6296,225.8571,226.4145,13684.0
2024-04-16 15:50:00,231.48,231.59,230.87,231.19,34205.0,226.3558,226.4634,225.7593,226.0723,34205.0
2024-04-16 15:55:00,231.32,231.52,230.46,230.54,156114.0,226.1994,226.395,225.3584,225.4367,156114.0
2024-04-17 09:30:00,231.07,231.27,228.83,230.94,27705.0,225.9549,226.1505,223.7645,225.8278,27705.0
2024-04-17 09:35:00,230.76,231.46,230.57,231.39,3467.0,225.6518,226.3363,225.466,226.2678,3467.0
2024-04-17 09:40:00,231.34,231.35,230.5,230.66,4663.0,226.2189,226.2287,225.3975,225.554,4663.0
2024-04-17 09:45:00,230.7,231.05,230.29,230.5,6168.0,225.5931,225.9354,225.1922,225.3975,6168.0
2024-04-17 09:50:00,230.66,230.95,230.29,230.93,6206.0,225.554,225.8376,225.1922,225.818,6206.0
2024-04-17 09:55:00,231.09,231.32,230.78,230.98,3431.0,225.9745,226.1994,225.6713,225.8669,3431.0
2024-04-17 10:00:00,231.17,231.17,229.71,229.71,7948.0,226.0527,226.0527,224.625,224.625,7948.0
2024-04-17 10:05:00,229.7,230.12,229.47,229.78,7600.0,224.6152,225.0259,224.3903,224.6935,7600.0
2024-04-17 10:10:00,229.72,229.72,228.86,228.91,9855.0,224.6348,224.6348,223.7938,223.8427,9855.0
2024-04-17 10:15:00,228.88,229.14,228.55,228.99,7844.0,223.8134,224.0676,223.4907,223.921,7844.0
2024-04-17 10:20:00,228.92,229.08,228.43,228.67,10121.0,223.8525,224.009,223.3734,223.608,10121.0
2024-04-17 10:25:00,228.75,229.04,228.68,228.71,12804.0,223.6863,223.9699,223.6178,223.6472,12804.0
2024-04-17 10:30:00,228.75,228.89,228.44,228.56,9483.0,223.6863,223.8232,223.3831,223.5005,9483.0
2024-04-17 10:35:00,228.42,229.12,228.39,228.9,7110.0,223.3636,224.0481,223.3342,223.833,7110.0
2024-04-17 10:40:00,228.9,229.26,228.78,228.99,6586.0,223.833,224.185,223.7156,223.921,6586.0
2024-04-17 10:45:00,228.96,229.61,228.65,229.61,16634.0,223.8916,224.5272,223.5885,224.5272,16634.0
2024-04-17 10:50:00,229.58,229.7,228.24,228.46,7370.0,224.4979,224.6152,223.1876,223.4027,7370.0
2024-04-17 10:55:00,228.59,229.5,228.59,229.28,5159.0,223.5298,224.4197,223.5298,224.2045,5159.0
2024-04-17 11:00:00,229.34,229.88,229.33,229.37,8776.0,224.2632,224.7913,224.2534,224.2926,8776.0
2024-04-17 11:05:00,229.46,229.46,228.36,228.59,4579.0,224.3806,224.3806,223.3049,223.5298,4579.0
2024-04-17 11:10:00,228.69,228.71,228.12,228.12,4975.0,223.6276,223.6472,223.0702,223.0702,4975.0
2024-04-17 11:15:00,228.19,228.7,228.03,228.05,5586.0,223.1387,223.6374,222.9822,223.0018,5586.0
2024-04-17 11:20:00,228.12,228.41,227.98,228.23,4945.0,223.0702,223.3538,222.9333,223.1778,4945.0
2024-04-17 11:25:00,228.1,228.62,228.1,228.17,4630.0,223.0507,223.5592,223.0507,223.1191,4630.0
2024-04-17 11:30:00,228.21,228.21,227.36,227.64,3801.0,223.1582,223.1582,222.327,222.6008,3801.0
2024-04-17 11:35:00,227.64,227.98,227.64,227.95,2776.0,222.6008,222.9333,222.6008,222.904,2776.0
2024-04-17 11:40:00,228.13,228.23,227.88,227.9,1942.0,223.08,223.1778,222.8355,222.8551,1942.0
2024-04-17 11:45:00,227.81,227.93,227.49,227.71,2468.0,222.7671,222.8844,222.4542,222.6693,2468.0
2024-04-17 11:50:00,227.72,227.99,227.64,227.99,1899.0,222.6791,222.9431,222.6008,222.9431,1899.0
2024-04-17 11:55:00,227.94,228.14,227.71,227.72,2146.0,222.8942,223.0898,222.6693,222.6791,2146.0
2024-04-17 12:00:00,227.71,227.75,226.96,226.98,4344.0,222.6693,222.7084,221.9359,221.9555,4344.0
2024-04-17 12:05:00,226.88,226.94,226.43,226.72,3195.0,221.8577,221.9163,221.4176,221.7012,3195.0
2024-04-17 12:10:00,226.69,227.47,226.61,227.25,13303.0,221.6719,222.4346,221.5936,222.2195,13303.0
2024-04-17 12:15:00,227.3,227.4,226.88,226.89,1967.0,222.2684,222.3662,221.8577,221.8674,1967.0
2024-04-17 12:20:00,226.87,227.24,226.75,226.88,1340.0,221.8479,222.2097,221.7305,221.8577,1340.0
2024-04-17 12:25:00,226.66,227.58,226.61,227.12,8018.0,221.6425,222.5422,221.5936,222.0924,8018.0
2024-04-17 12:30:00,227.15,227.37,226.96,226.96,4673.0,222.1217,222.3368,221.9359,221.9359,4673.0
2024-04-17 12:35:00,226.92,227.19,226.53,227.0,7860.0,221.8968,222.1608,221.5154,221.975,7860.0
2024-04-17 12:40:00,226.84,226.92,226.32,226.45,3160.0,221.8186,221.8968,221.3101,221.4372,3160.0
2024-04-17 12:45:00,226.42,226.87,226.24,226.77,9137.0,221.4079,221.8479,221.2318,221.7501,9137.0
2024-04-17 12:50:00,226.78,226.97,226.54,226.78,8955.0,221.7599,221.9457,221.5252,221.7599,8955.0
2024-04-17 12:55:00,226.68,226.7,226.09,226.37,4102.0,221.6621,221.6817,221.0852,221.359,4102.0
2024-04-17 13:00:00,226.33,226.77,226.32,226.77,6934.0,221.3198,221.7501,221.3101,221.7501,6934.0
2024-04-17 13:05:00,226.81,227.39,226.66,227.05,5928.0,221.7892,222.3564,221.6425,222.0239,5928.0
2024-04-17 13:10:00,227.18,227.29,226.86,227.05,4575.0,222.151,222.2586,221.8381,222.0239,4575.0
2024-04-17 13:15:00,227.08,227.71,227.07,227.47,6233.0,222.0532,222.6693,222.0435,222.4346,6233.0
2024-04-17 13:20:00,227.33,227.86,227.28,227.69,4100.0,222.2977,222.816,222.2488,222.6497,4100.0
2024-04-17 13:25:00,227.73,228.2,227.72,227.98,3635.0,222.6889,223.1485,222.6791,222.9333,3635.0
2024-04-17 13:30:00,228.12,228.19,227.85,227.85,4123.0,223.0702,223.1387,222.8062,222.8062,4123.0
2024-04-17 13:35:00,227.86,228.26,227.83,228.09,2800.0,222.816,223.2071,222.7866,223.0409,2800.0
2024-04-17 13:40:00,228.22,228.27,227.67,227.73,2184.0,223.168,223.2169,222.6302,222.6889,2184.0
2024-04-17 13:45:00,227.8,227.9,227.17,227.4,5461.0,222.7573,222.8551,222.1413,222.3662,5461.0
2024-04-17 13:50:00,227.7,227.77,227.16,227.49,11355.0,222.6595,222.728,222.1315,222.4542,11355.0
2024-04-17 13:55:00,227.41,227.95,227.4,227.7,5490.0,222.3759,222.904,222.3662,222.6595,5490.0
2024-04-17 14:00:00,227.81,228.27,227.7,228.26,19004.0,222.7671,223.2169,222.6595,223.2071,19004.0
2024-04-17 14:05:00,228.34,228.45,228.05,228.2,17133.0,223.2854,223.3929,223.0018,223.1485,17133.0
2024-04-17 14:10:00,228.2,228.2,227.47,227.47,33119.0,223.1485,223.1485,222.4346,222.4346,33119.0
2024-04-17 14:15:00,227.47,227.48,226.78,226.88,5172.0,222.4346,222.4444,221.7599,221.8577,5172.0
2024-04-17 14:20:00,227.04,227.2,226.8,226.95,7000.0,222.0141,222.1706,221.7794,221.9261,7000.0
2024-04-17 14:25:00,226.83,227.17,226.69,226.69,2214.0,221.8088,222.1413,221.6719,221.6719,2214.0
2024-04-17 14:30:00,226.63,226.88,226.5,226.5,2079.0,221.6132,221.8577,221.4861,221.4861,2079.0
2024-04-17 14:35:00,226.72,226.94,226.25,226.68,3714.0,221.7012,221.9163,221.2416,221.6621,3714.0
2024-04-17 14:40:00,227.0,228.35,227.0,228.35,6238.0,221.975,223.2951,221.975,223.2951,6238.0
2024-04-17 14:45:00,228.31,228.63,227.8,227.8,6292.0,223.256,223.5689,222.7573,222.7573,6292.0
2024-04-17 14:50:00,227.73,227.95,226.72,226.91,3675.0,222.6889,222.904,221.7012,221.887,3675.0
2024-04-17 14:55:00,226.96,227.34,226.83,226.87,2530.0,221.9359,222.3075,221.8088,221.8479,2530.0
2024-04-17 15:00:00,226.86,227.1,226.54,226.9,5986.0,221.8381,222.0728,221.5252,221.8772,5986.0
2024-04-17 15:05:00,226.72,226.72,226.38,226.66,4026.0,221.7012,221.7012,221.3687,221.6425,4026.0
2024-04-17 15:10:00,226.6,226.8,226.28,226.38,6511.0,221.5839,221.7794,221.271,221.3687,6511.0
2024-04-17 15:15:00,226.57,227.15,226.5,226.99,3953.0,221.5545,222.1217,221.4861,221.9652,3953.0
2024-04-17 15:20:00,226.84,227.0,226.21,226.32,12468.0,221.8186,221.975,221.2025,221.3101,12468.0
2024-04-17 15:25:00,226.39,226.48,225.84,225.95,4714.0,221.3785,221.4665,220.8407,220.9483,4714.0
2024-04-17 15:30:00,225.96,226.62,225.9,226.54,10162.0,220.958,221.6034,220.8994,221.5252,10162.0
2024-04-17 15:35:00,226.4,226.56,226.16,226.25,6173.0,221.3883,221.5448,221.1536,221.2416,6173.0
2024-04-17 15:40:00,226.23,227.29,226.03,227.24,17160.0,221.2221,222.2586,221.0265,222.2097,17160.0
2024-04-17 15:45:00,227.06,228.02,227.04,227.79,15164.0,222.0337,222.9724,222.0141,222.7475,15164.0
2024-04-17 15:50:00,227.81,227.93,227.02,227.75,38688.0,222.7671,222.8844,221.9946,222.7084,38688.0
2024-04-17 15:55:00,227.63,227.66,226.69,226.84,165074.0,222.5911,222.6204,221.6719,221.8186,165074.0
2024-04-18 09:30:00,221.79,222.32,220.21,220.81,84861.0,216.8803,217.3986,215.3353,215.922,84861.0
2024-04-18 09:35:00,221.58,221.58,219.12,219.3,40738.0,216.675,216.675,214.2695,214.4455,40738.0
2024-04-18 09:40:00,219.16,221.62,219.11,221.04,45284.0,214.3086,216.7141,214.2597,216.1469,45284.0
2024-04-18 09:45:00,220.92,221.1,219.97,220.77,51021.0,216.0296,216.2056,215.1006,215.8829,51021.0
2024-04-18 09:50:00,220.81,221.24,219.86,220.15,48386.0,215.922,216.3425,214.9931,215.2766,48386.0
2024-04-18 09:55:00,219.98,220.74,219.96,220.28,30598.0,215.1104,215.8536,215.0909,215.4038,30598.0
2024-04-18 10:00:00,220.26,220.47,218.37,218.44,50466.0,215.3842,215.5896,213.5361,213.6045,50466.0
2024-04-18 10:05:00,218.56,219.17,218.05,219.12,57104.0,213.7218,214.3183,213.2231,214.2695,57104.0
2024-04-18 10:10:00,219.11,219.78,218.85,219.2,70417.0,214.2597,214.9148,214.0054,214.3477,70417.0
2024-04-18 10:15:00,219.31,219.83,218.5,218.72,37121.0,214.4552,214.9637,213.6632,213.8783,37121.0
2024-04-18 10:20:00,218.79,219.12,218.58,218.65,28191.0,213.9468,214.2695,213.7414,213.8099,28191.0
2024-04-18 10:25:00,218.51,220.0,218.51,219.66,63097.0,213.673,215.13,213.673,214.7975,63097.0
2024-04-18 10:30:00,219.66,220.64,219.65,220.35,61382.0,214.7975,215.7558,214.7877,215.4722,61382.0
2024-04-18 10:35:00,220.31,221.36,220.22,220.61,30505.0,215.4331,216.4599,215.3451,215.7265,30505.0
2024-04-18 10:40:00,220.67,221.51,220.44,221.35,18576.0,215.7851,216.6065,215.5602,216.4501,18576.0
2024-04-18 10:45:00,221.54,222.08,221.03,222.08,12154.0,216.6359,217.1639,216.1372,217.1639,12154.0
2024-04-18 10:50:00,222.01,222.28,221.77,222.05,68229.0,217.0955,217.3595,216.8608,217.1346,68229.0
2024-04-18 10:55:00,222.15,223.38,222.15,222.87,10950.0,217.2324,218.4351,217.2324,217.9364,10950.0
2024-04-18 11:00:00,223.03,223.06,222.37,222.37,18435.0,218.0929,218.1222,217.4475,217.4475,18435.0
2024-04-18 11:05:00,222.5,222.85,222.13,222.62,4806.0,217.5746,217.9169,217.2128,217.692,4806.0
2024-04-18 11:10:00,222.71,223.37,222.49,223.02,6686.0,217.78,218.4254,217.5649,218.0831,6686.0
2024-04-18 11:15:00,223.04,223.1,222.55,222.56,4560.0,218.1027,218.1613,217.6235,217.6333,4560.0
2024-04-18 11:20:00,222.66,223.1,222.66,222.81,3279.0,217.7311,218.1613,217.7311,217.8778,3279.0
2024-04-18 11:25:00,222.99,223.01,222.49,222.59,6625.0,218.0538,218.0733,217.5649,217.6626,6625.0
2024-04-18 11:30:00,222.68,222.83,222.31,222.73,12625.0,217.7506,217.8973,217.3888,217.7995,12625.0
2024-04-18 11:35:00,222.76,222.87,222.42,222.56,4609.0,217.8289,217.9364,217.4964,217.6333,4609.0
2024-04-18 11:40:00,222.41,222.48,221.93,222.19,6044.0,217.4866,217.5551,217.0172,217.2715,6044.0
2024-04-18 11:45:00,222.31,222.31,221.8,221.92,7534.0,217.3888,217.3888,216.8901,217.0075,7534.0
2024-04-18 11:50:00,221.79,222.04,221.77,222.03,6427.0,216.8803,217.1248,216.8608,217.115,6427.0
2024-04-18 11:55:00,222.05,222.14,221.84,221.84,5732.0,217.1346,217.2226,216.9292,216.9292,5732.0
2024-04-18 12:00:00,222.0,222.27,221.98,222.09,5412.0,217.0857,217.3497,217.0661,217.1737,5412.0
2024-04-18 12:05:00,221.99,221.99,221.19,221.31,6840.0,217.0759,217.0759,216.2936,216.411,6840.0
2024-04-18 12:10:00,221.35,221.69,221.29,221.43,6035.0,216.4501,216.7826,216.3914,216.5283,6035.0
2024-04-18 12:15:00,221.41,221.72,221.27,221.71,5551.0,216.5088,216.8119,216.3719,216.8021,5551.0
2024-04-18 12:20:00,221.61,221.61,221.36,221.38,2661.0,216.7043,216.7043,216.4599,216.4794,2661.0
2024-04-18 12:25:00,221.48,221.62,220.93,221.14,7765.0,216.5772,216.7141,216.0394,216.2447,7765.0
2024-04-18 12:30:00,221.2,221.26,220.63,220.63,5642.0,216.3034,216.3621,215.746,215.746,5642.0
2024-04-18 12:35:00,220.58,221.31,220.54,221.05,7506.0,215.6971,216.411,215.658,216.1567,7506.0
2024-04-18 12:40:00,221.1,221.13,220.49,220.54,4930.0,216.2056,216.235,215.6091,215.658,4930.0
2024-04-18 12:45:00,220.62,220.67,220.26,220.67,13025.0,215.7362,215.7851,215.3842,215.7851,13025.0
2024-04-18 12:50:00,220.67,220.96,220.56,220.84,22524.0,215.7851,216.0687,215.6776,215.9514,22524.0
2024-04-18 12:55:00,220.84,221.14,220.54,220.54,18324.0,215.9514,216.2447,215.658,215.658,18324.0
2024-04-18 13:00:00,220.59,220.88,220.56,220.61,3425.0,215.7069,215.9905,215.6776,215.7265,3425.0
2024-04-18 13:05:00,220.61,220.62,220.33,220.43,8967.0,215.7265,215.7362,215.4527,215.5505,8967.0
2024-04-18 13:10:00,220.35,220.44,219.63,219.73,5072.0,215.4722,215.5602,214.7682,214.8659,5072.0
2024-04-18 13:15:00,219.68,219.89,219.37,219.76,8651.0,214.8171,215.0224,214.5139,214.8953,8651.0
2024-04-18 13:20:00,219.76,219.98,219.28,219.28,7845.0,214.8953,215.1104,214.4259,214.4259,7845.0
2024-04-18 13:25:00,219.31,219.8,219.29,219.74,10095.0,214.4552,214.9344,214.4357,214.8757,10095.0
2024-04-18 13:30:00,219.78,219.91,219.22,219.22,10272.0,214.9148,215.042,214.3672,214.3672,10272.0
2024-04-18 13:35:00,219.22,219.57,219.04,219.11,7128.0,214.3672,214.7095,214.1912,214.2597,7128.0
2024-04-18 13:40:00,219.11,219.16,218.64,218.99,10722.0,214.2597,214.3086,213.8001,214.1423,10722.0
2024-04-18 13:45:00,219.03,219.38,218.93,219.23,8349.0,214.1814,214.5237,214.0837,214.377,8349.0
2024-04-18 13:50:00,219.13,219.2,218.53,218.64,9020.0,214.2792,214.3477,213.6925,213.8001,9020.0
2024-04-18 13:55:00,218.64,218.93,218.56,218.81,6237.0,213.8001,214.0837,213.7218,213.9663,6237.0
2024-04-18 14:00:00,218.91,219.15,218.72,218.83,25837.0,214.0641,214.2988,213.8783,213.9859,25837.0
2024-04-18 14:05:00,218.78,218.78,218.23,218.23,6837.0,213.937,213.937,213.3992,213.3992,6837.0
2024-04-18 14:10:00,218.38,218.74,218.15,218.58,13254.0,213.5458,213.8979,213.3209,213.7414,13254.0
2024-04-18 14:15:00,218.63,218.88,218.4,218.45,13546.0,213.7903,214.0348,213.5654,213.6143,13546.0
2024-04-18 14:20:00,218.43,219.01,218.41,218.86,17310.0,213.5947,214.1619,213.5752,214.0152,17310.0
2024-04-18 14:25:00,218.85,218.99,218.11,218.17,5884.0,214.0054,214.1423,213.2818,213.3405,5884.0
2024-04-18 14:30:00,218.16,218.17,217.5,217.51,14073.0,213.3307,213.3405,212.6853,212.6951,14073.0
2024-04-18 14:35:00,217.46,218.4,217.35,218.3,14301.0,212.6462,213.5654,212.5386,213.4676,14301.0
2024-04-18 14:40:00,218.31,218.62,218.1,218.22,17189.0,213.4774,213.7805,213.272,213.3894,17189.0
2024-04-18 14:45:00,218.19,218.5,218.1,218.43,12554.0,213.36,213.6632,213.272,213.5947,12554.0
2024-04-18 14:50:00,218.55,218.55,217.9,218.04,19901.0,213.7121,213.7121,213.0765,213.2134,19901.0
2024-04-18 14:55:00,217.96,218.15,217.86,218.03,5085.0,213.1351,213.3209,213.0373,213.2036,5085.0
2024-04-18 15:00:00,218.09,218.99,218.08,218.76,12425.0,213.2623,214.1423,213.2525,213.9174,12425.0
2024-04-18 15:05:00,218.77,219.2,218.57,218.91,18475.0,213.9272,214.3477,213.7316,214.0641,18475.0
2024-04-18 15:10:00,218.91,219.2,218.75,219.06,32009.0,214.0641,214.3477,213.9076,214.2108,32009.0
2024-04-18 15:15:00,219.06,219.2,218.58,218.72,13937.0,214.2108,214.3477,213.7414,213.8783,13937.0
2024-04-18 15:20:00,218.73,219.2,218.52,219.09,17292.0,213.8881,214.3477,213.6827,214.2401,17292.0
2024-04-18 15:25:00,219.09,219.3,218.89,219.18,20494.0,214.2401,214.4455,214.0445,214.3281,20494.0
2024-04-18 15:30:00,219.29,219.7,219.2,219.66,33006.0,214.4357,214.8366,214.3477,214.7975,33006.0
2024-04-18 15:35:00,219.72,219.92,219.24,219.25,22781.0,214.8562,215.0517,214.3868,214.3966,22781.0
2024-04-18 15:40:00,219.34,219.59,219.1,219.58,11512.0,214.4846,214.729,214.2499,214.7193,11512.0
2024-04-18 15:45:00,219.52,219.65,219.21,219.21,17121.0,214.6606,214.7877,214.3575,214.3575,17121.0
2024-04-18 15:50:00,219.29,219.41,218.66,218.68,75149.0,214.4357,214.553,213.8196,213.8392,75149.0
2024-04-18 15:55:00,218.58,219.42,218.24,219.35,255434.0,213.7414,214.5628,213.4089,214.4944,255434.0
2024-04-19 09:30:00,219.9,219.9,217.52,218.92,90684.0,215.0322,215.0322,212.7049,214.0739,90684.0
2024-04-19 09:35:00,219.12,219.55,217.04,217.07,10766.0,214.2695,214.6899,212.2355,212.2648,10766.0
2024-04-19 09:40:00,217.33,218.84,217.28,218.77,14110.0,212.5191,213.9956,212.4702,213.9272,14110.0
2024-04-19 09:45:00,218.42,218.74,217.74,217.74,11699.0,213.5849,213.8979,212.92,212.92,11699.0
2024-04-19 09:50:00,217.54,218.51,217.15,218.51,13004.0,212.7244,213.673,212.3431,213.673,13004.0
2024-04-19 09:55:00,218.6,219.35,218.36,219.35,11945.0,213.761,214.4944,213.5263,214.4944,11945.0
2024-04-19 10:00:00,219.46,219.92,219.18,219.74,12904.0,214.6019,215.0517,214.3281,214.8757,12904.0
2024-04-19 10:05:00,219.92,220.29,219.92,220.17,10712.0,215.0517,215.4136,215.0517,215.2962,10712.0
2024-04-19 10:10:00,220.1,220.34,219.53,219.53,22295.0,215.2278,215.4624,214.6704,214.6704,22295.0
2024-04-19 10:15:00,219.68,220.18,219.46,219.55,14463.0,214.8171,215.306,214.6019,214.6899,14463.0
2024-04-19 10:20:00,219.54,219.94,219.04,219.04,8168.0,214.6802,215.0713,214.1912,214.1912,8168.0
2024-04-19 10:25:00,219.18,219.8,218.84,219.78,8305.0,214.3281,214.9344,213.9956,214.9148,8305.0
2024-04-19 10:30:00,219.81,220.01,219.51,219.6,3509.0,214.9442,215.1397,214.6508,214.7388,3509.0
2024-04-19 10:35:00,219.59,219.6,219.09,219.37,18490.0,214.729,214.7388,214.2401,214.5139,18490.0
2024-04-19 10:40:00,219.37,219.85,219.13,219.84,10407.0,214.5139,214.9833,214.2792,214.9735,10407.0
2024-04-19 10:45:00,219.87,220.03,219.62,219.71,65933.0,215.0028,215.1593,214.7584,214.8464,65933.0
2024-04-19 10:50:00,219.66,219.87,219.13,219.56,12528.0,214.7975,215.0028,214.2792,214.6997,12528.0
2024-04-19 10:55:00,219.5,219.5,218.84,218.91,3689.0,214.641,214.641,213.9956,214.0641,3689.0
2024-04-19 11:00:00,218.86,218.87,218.29,218.47,17396.0,214.0152,214.025,213.4578,213.6338,17396.0
2024-04-19 11:05:00,218.44,218.79,218.11,218.79,9794.0,213.6045,213.9468,213.2818,213.9468,9794.0
2024-04-19 11:10:00,218.77,218.78,218.26,218.34,3787.0,213.9272,213.937,213.4285,213.5067,3787.0
2024-04-19 11:15:00,218.38,218.38,217.75,217.75,6902.0,213.5458,213.5458,212.9298,212.9298,6902.0
2024-04-19 11:20:00,217.76,217.76,217.2,217.24,11384.0,212.9396,212.9396,212.392,212.4311,11384.0
2024-04-19 11:25:00,217.34,217.64,217.25,217.63,7552.0,212.5289,212.8222,212.4408,212.8124,7552.0
2024-04-19 11:30:00,217.71,217.86,217.43,217.44,7054.0,212.8907,213.0373,212.6169,212.6266,7054.0
2024-04-19 11:35:00,217.55,217.84,217.38,217.83,38127.0,212.7342,213.0178,212.568,213.008,38127.0
2024-04-19 11:40:00,217.79,217.91,217.12,217.43,16586.0,212.9689,213.0862,212.3137,212.6169,16586.0
2024-04-19 11:45:00,217.45,217.64,217.35,217.36,29679.0,212.6364,212.8222,212.5386,212.5484,29679.0
2024-04-19 11:50:00,217.18,217.31,216.77,216.84,6460.0,212.3724,212.4995,211.9715,212.0399,6460.0
2024-04-19 11:55:00,216.87,216.95,216.15,216.36,7695.0,212.0693,212.1475,211.3652,211.5705,7695.0
2024-04-19 12:00:00,216.4,217.15,216.39,216.74,2877.0,211.6097,212.3431,211.5999,211.9421,2877.0
2024-04-19 12:05:00,216.62,216.71,216.36,216.71,4248.0,211.8248,211.9128,211.5705,211.9128,4248.0
2024-04-19 12:10:00,216.49,216.49,215.64,215.64,10629.0,211.6977,211.6977,210.8665,210.8665,10629.0
2024-04-19 12:15:00,215.84,216.13,215.65,215.91,4072.0,211.0621,211.3456,210.8763,211.1305,4072.0
2024-04-19 12:20:00,215.95,216.15,215.71,215.76,5227.0,211.1696,211.3652,210.9349,210.9838,5227.0
2024-04-19 12:25:00,215.81,216.09,215.73,215.9,5294.0,211.0327,211.3065,210.9545,211.1207,5294.0
2024-04-19 12:30:00,215.96,216.66,215.95,216.62,21623.0,211.1794,211.8639,211.1696,211.8248,21623.0
2024-04-19 12:35:00,216.63,216.65,216.22,216.28,7168.0,211.8346,211.8541,211.4336,211.4923,7168.0
2024-04-19 12:40:00,216.39,216.85,216.26,216.83,7074.0,211.5999,212.0497,211.4728,212.0301,7074.0
2024-04-19 12:45:00,216.74,217.02,216.62,216.82,5344.0,211.9421,212.2159,211.8248,212.0204,5344.0
2024-04-19 12:50:00,216.91,217.3,216.76,216.8,5653.0,212.1084,212.4897,211.9617,212.0008,5653.0
2024-04-19 12:55:00,216.9,217.26,216.83,217.22,4509.0,212.0986,212.4506,212.0301,212.4115,4509.0
2024-04-19 13:00:00,217.27,217.45,217.13,217.23,8322.0,212.4604,212.6364,212.3235,212.4213,8322.0
2024-04-19 13:05:00,217.13,217.3,217.07,217.29,3199.0,212.3235,212.4897,212.2648,212.48,3199.0
2024-04-19 13:10:00,217.15,217.21,216.98,217.11,3527.0,212.3431,212.4017,212.1768,212.3039,3527.0
2024-04-19 13:15:00,217.03,217.25,216.76,217.12,3524.0,212.2257,212.4408,211.9617,212.3137,3524.0
2024-04-19 13:20:00,217.3,217.3,216.91,216.91,1885.0,212.4897,212.4897,212.1084,212.1084,1885.0
2024-04-19 13:25:00,216.8,216.97,216.41,216.41,2830.0,212.0008,212.167,211.6194,211.6194,2830.0
2024-04-19 13:30:00,216.57,216.86,216.49,216.63,3299.0,211.7759,212.0595,211.6977,211.8346,3299.0
2024-04-19 13:35:00,216.57,216.61,216.26,216.26,5045.0,211.7759,211.815,211.4728,211.4728,5045.0
2024-04-19 13:40:00,216.28,216.45,216.17,216.18,6347.0,211.4923,211.6586,211.3848,211.3945,6347.0
2024-04-19 13:45:00,216.25,216.49,216.19,216.45,5314.0,211.463,211.6977,211.4043,211.6586,5314.0
2024-04-19 13:50:00,216.55,216.96,216.52,216.81,4475.0,211.7563,212.1573,211.727,212.0106,4475.0
2024-04-19 13:55:00,216.88,216.9,215.88,215.98,3985.0,212.079,212.0986,211.1012,211.199,3985.0
2024-04-19 14:00:00,216.0,216.0,215.57,215.83,5303.0,211.2185,211.2185,210.798,211.0523,5303.0
2024-04-19 14:05:00,215.78,216.11,215.46,215.89,12431.0,211.0034,211.3261,210.6905,211.111,12431.0
2024-04-19 14:10:00,216.02,216.15,215.93,215.97,1500.0,211.2381,211.3652,211.1501,211.1892,1500.0
2024-04-19 14:15:00,215.76,216.25,215.68,216.25,3921.0,210.9838,211.463,210.9056,211.463,3921.0
2024-04-19 14:20:00,216.13,216.23,215.99,216.08,5302.0,211.3456,211.4434,211.2087,211.2967,5302.0
2024-04-19 14:25:00,216.06,216.06,215.13,215.13,8539.0,211.2772,211.2772,210.3678,210.3678,8539.0
2024-04-19 14:30:00,215.05,215.38,214.98,215.16,18127.0,210.2895,210.6122,210.2211,210.3971,18127.0
2024-04-19 14:35:00,215.09,215.16,214.09,214.11,9561.0,210.3287,210.3971,209.3508,209.3704,9561.0
2024-04-19 14:40:00,214.03,214.25,213.72,213.76,14355.0,209.2921,209.5073,208.989,209.0281,14355.0
2024-04-19 14:45:00,213.76,213.87,213.08,213.55,14914.0,209.0281,209.1357,208.3632,208.8228,14914.0
2024-04-19 14:50:00,213.71,213.86,213.3,213.66,10355.0,208.9792,209.1259,208.5783,208.9303,10355.0
2024-04-19 14:55:00,213.63,214.08,213.41,213.48,7341.0,208.901,209.341,208.6858,208.7543,7341.0
2024-04-19 15:00:00,213.41,213.81,213.02,213.23,13983.0,208.6858,209.077,208.3045,208.5098,13983.0
2024-04-19 15:05:00,213.21,213.79,213.14,213.62,21615.0,208.4903,209.0574,208.4218,208.8912,21615.0
2024-04-19 15:10:00,213.53,214.28,213.47,213.91,10658.0,208.8032,209.5366,208.7445,209.1748,10658.0
2024-04-19 15:15:00,213.91,214.2,213.64,214.05,17915.0,209.1748,209.4584,208.9108,209.3117,17915.0
2024-04-19 15:20:00,214.16,214.24,213.76,213.82,17145.0,209.4192,209.4975,209.0281,209.0868,17145.0
2024-04-19 15:25:00,213.8,214.01,213.53,213.82,19063.0,209.0672,209.2726,208.8032,209.0868,19063.0
2024-04-19 15:30:00,213.69,213.94,213.63,213.69,15804.0,208.9597,209.2041,208.901,208.9597,15804.0
2024-04-19 15:35:00,213.68,213.9,213.08,213.9,25942.0,208.9499,209.165,208.3632,209.165,25942.0
2024-04-19 15:40:00,213.86,214.16,213.49,214.06,24841.0,209.1259,209.4192,208.7641,209.3215,24841.0
2024-04-19 15:45:00,214.2,214.69,213.68,214.61,26938.0,209.4584,209.9375,208.9499,209.8593,26938.0
2024-04-19 15:50:00,214.54,215.29,214.23,215.13,49876.0,209.7908,210.5242,209.4877,210.3678,49876.0
2024-04-19 15:55:00,215.08,215.61,214.62,215.13,362194.0,210.3189,210.8371,209.8691,210.3678,362194.0
2024-04-22 09:30:00,218.67,219.68,217.38,217.46,86093.0,213.8294,214.8171,212.568,212.6462,86093.0
2024-04-22 09:35:00,217.44,218.5,217.38,218.1,17897.0,212.6266,213.6632,212.568,213.272,17897.0
2024-04-22 09:40:00,218.11,218.6,217.66,218.5,11563.0,213.2818,213.761,212.8418,213.6632,11563.0
2024-04-22 09:45:00,218.56,219.07,218.29,218.78,18626.0,213.7218,214.2206,213.4578,213.937,18626.0
2024-04-22 09:50:00,218.78,219.01,218.62,218.8,22972.0,213.937,214.1619,213.7805,213.9565,22972.0
2024-04-22 09:55:00,218.59,218.67,217.53,217.74,59279.0,213.7512,213.8294,212.7146,212.92,59279.0
2024-04-22 10:00:00,217.76,218.54,217.76,218.33,10268.0,212.9396,213.7023,212.9396,213.4969,10268.0
2024-04-22 10:05:00,218.37,218.67,218.06,218.15,6630.0,213.5361,213.8294,213.2329,213.3209,6630.0
2024-04-22 10:10:00,218.13,218.5,217.44,217.71,9624.0,213.3014,213.6632,212.6266,212.8907,9624.0
2024-04-22 10:15:00,217.72,217.83,216.96,217.21,13908.0,212.9004,213.008,212.1573,212.4017,13908.0
2024-04-22 10:20:00,217.2,217.2,216.07,216.17,10732.0,212.392,212.392,211.287,211.3848,10732.0
2024-04-22 10:25:00,216.27,216.44,215.75,215.96,12748.0,211.4825,211.6488,210.9741,211.1794,12748.0
2024-04-22 10:30:00,215.94,216.28,215.91,216.06,8170.0,211.1598,211.4923,211.1305,211.2772,8170.0
2024-04-22 10:35:00,216.0,216.51,215.88,216.5,10594.0,211.2185,211.7172,211.1012,211.7074,10594.0
2024-04-22 10:40:00,216.39,216.7,216.26,216.36,4992.0,211.5999,211.903,211.4728,211.5705,4992.0
2024-04-22 10:45:00,216.38,216.38,215.73,215.88,7576.0,211.5901,211.5901,210.9545,211.1012,7576.0
2024-04-22 10:50:00,215.91,215.91,215.2,215.42,12383.0,211.1305,211.1305,210.4362,210.6514,12383.0
2024-04-22 10:55:00,215.49,215.77,215.29,215.74,5195.0,210.7198,210.9936,210.5242,210.9643,5195.0
2024-04-22 11:00:00,215.68,215.92,215.56,215.71,6259.0,210.9056,211.1403,210.7883,210.9349,6259.0
2024-04-22 11:05:00,215.71,215.71,215.37,215.49,7205.0,210.9349,210.9349,210.6025,210.7198,7205.0
2024-04-22 11:10:00,215.52,215.52,214.61,214.61,7122.0,210.7491,210.7491,209.8593,209.8593,7122.0
2024-04-22 11:15:00,214.59,215.11,214.33,214.95,6202.0,209.8397,210.3482,209.5855,210.1918,6202.0
2024-04-22 11:20:00,214.89,214.98,214.55,214.74,6762.0,210.1331,210.2211,209.8006,209.9864,6762.0
2024-04-22 11:25:00,214.84,215.26,214.72,215.26,4227.0,210.0842,210.4949,209.9669,210.4949,4227.0
2024-04-22 11:30:00,215.35,215.54,215.21,215.5,8519.0,210.5829,210.7687,210.446,210.7296,8519.0
2024-04-22 11:35:00,215.39,215.43,215.14,215.23,9776.0,210.622,210.6611,210.3776,210.4656,9776.0
2024-04-22 11:40:00,215.24,215.4,214.6,214.95,9947.0,210.4753,210.6318,209.8495,210.1918,9947.0
2024-04-22 11:45:00,214.88,215.42,214.87,215.42,7312.0,210.1233,210.6514,210.1135,210.6514,7312.0
2024-04-22 11:50:00,215.42,215.69,215.38,215.57,6694.0,210.6514,210.9154,210.6122,210.798,6694.0
2024-04-22 11:55:00,215.57,215.75,215.45,215.55,9036.0,210.798,210.9741,210.6807,210.7785,9036.0
2024-04-22 12:00:00,215.77,216.39,215.66,216.31,8508.0,210.9936,211.5999,210.886,211.5217,8508.0
2024-04-22 12:05:00,216.43,216.57,216.17,216.56,6889.0,211.639,211.7759,211.3848,211.7661,6889.0
2024-04-22 12:10:00,216.56,217.29,216.56,217.29,5958.0,211.7661,212.48,211.7661,212.48,5958.0
2024-04-22 12:15:00,217.16,217.59,216.92,216.92,9321.0,212.3528,212.7733,212.1182,212.1182,9321.0
2024-04-22 12:20:00,217.11,217.34,216.78,216.87,6992.0,212.3039,212.5289,211.9812,212.0693,6992.0
2024-04-22 12:25:00,216.8,216.94,216.59,216.71,3852.0,212.0008,212.1377,211.7955,211.9128,3852.0
2024-04-22 12:30:00,216.51,216.61,216.35,216.44,3296.0,211.7172,211.815,211.5608,211.6488,3296.0
2024-04-22 12:35:00,216.71,216.85,216.45,216.71,10296.0,211.9128,212.0497,211.6586,211.9128,10296.0
2024-04-22 12:40:00,216.68,216.79,216.55,216.57,2641.0,211.8835,211.991,211.7563,211.7759,2641.0
2024-04-22 12:45:00,216.59,216.83,216.56,216.74,4271.0,211.7955,212.0301,211.7661,211.9421,4271.0
2024-04-22 12:50:00,216.77,216.83,216.53,216.81,2253.0,211.9715,212.0301,211.7368,212.0106,2253.0
2024-04-22 12:55:00,216.87,217.24,216.83,217.24,6712.0,212.0693,212.4311,212.0301,212.4311,6712.0
2024-04-22 13:00:00,217.15,217.44,216.93,217.38,6087.0,212.3431,212.6266,212.1279,212.568,6087.0
2024-04-22 13:05:00,217.49,218.15,217.49,217.89,8866.0,212.6755,213.3209,212.6755,213.0667,8866.0
2024-04-22 13:10:00,217.91,218.17,217.78,218.06,13086.0,213.0862,213.3405,212.9591,213.2329,13086.0
2024-04-22 13:15:00,218.08,218.08,217.84,217.86,7581.0,213.2525,213.2525,213.0178,213.0373,7581.0
2024-04-22 13:20:00,217.84,218.15,217.83,218.15,8983.0,213.0178,213.3209,213.008,213.3209,8983.0
2024-04-22 13:25:00,218.15,218.56,218.11,218.41,18794.0,213.3209,213.7218,213.2818,213.5752,18794.0
2024-04-22 13:30:00,218.42,218.9,218.38,218.65,10912.0,213.5849,214.0543,213.5458,213.8099,10912.0
2024-04-22 13:35:00,218.64,219.0,218.54,218.97,8708.0,213.8001,214.1521,213.7023,214.1228,8708.0
2024-04-22 13:40:00,218.92,219.15,218.85,218.87,23579.0,214.0739,214.2988,214.0054,214.025,23579.0
2024-04-22 13:45:00,218.87,219.34,218.76,219.21,10831.0,214.025,214.4846,213.9174,214.3575,10831.0
2024-04-22 13:50:00,219.12,219.94,218.95,219.92,9341.0,214.2695,215.0713,214.1032,215.0517,9341.0
2024-04-22 13:55:00,219.94,219.96,219.27,219.65,17121.0,215.0713,215.0909,214.4161,214.7877,17121.0
2024-04-22 14:00:00,219.65,219.76,219.36,219.46,14421.0,214.7877,214.8953,214.5041,214.6019,14421.0
2024-04-22 14:05:00,219.54,219.83,219.36,219.66,4912.0,214.6802,214.9637,214.5041,214.7975,4912.0
2024-04-22 14:10:00,219.75,219.91,219.64,219.88,4892.0,214.8855,215.042,214.7779,215.0126,4892.0
2024-04-22 14:15:00,219.83,220.14,219.69,219.86,13713.0,214.9637,215.2669,214.8268,214.9931,13713.0
2024-04-22 14:20:00,219.77,220.08,219.77,219.9,3889.0,214.9051,215.2082,214.9051,215.0322,3889.0
2024-04-22 14:25:00,219.8,219.96,219.6,219.68,7766.0,214.9344,215.0909,214.7388,214.8171,7766.0
2024-04-22 14:30:00,219.73,220.16,219.69,219.97,8093.0,214.8659,215.2864,214.8268,215.1006,8093.0
2024-04-22 14:35:00,219.95,220.2,219.59,219.78,13802.0,215.0811,215.3255,214.729,214.9148,13802.0
2024-04-22 14:40:00,219.82,219.95,219.32,219.63,8140.0,214.954,215.0811,214.465,214.7682,8140.0
2024-04-22 14:45:00,219.71,219.99,219.6,219.8,21582.0,214.8464,215.1202,214.7388,214.9344,21582.0
2024-04-22 14:50:00,219.8,220.0,219.42,219.46,10617.0,214.9344,215.13,214.5628,214.6019,10617.0
2024-04-22 14:55:00,219.53,219.66,219.39,219.58,19582.0,214.6704,214.7975,214.5335,214.7193,19582.0
2024-04-22 15:00:00,219.65,219.88,219.47,219.82,9163.0,214.7877,215.0126,214.6117,214.954,9163.0
2024-04-22 15:05:00,219.9,220.06,219.77,219.9,26005.0,215.0322,215.1886,214.9051,215.0322,26005.0
2024-04-22 15:10:00,219.94,219.99,219.52,219.83,10226.0,215.0713,215.1202,214.6606,214.9637,10226.0
2024-04-22 15:15:00,219.8,220.03,219.52,219.53,23366.0,214.9344,215.1593,214.6606,214.6704,23366.0
2024-04-22 15:20:00,219.53,219.53,219.04,219.26,21164.0,214.6704,214.6704,214.1912,214.4064,21164.0
2024-04-22 15:25:00,219.24,219.36,219.14,219.31,18401.0,214.3868,214.5041,214.289,214.4552,18401.0
2024-04-22 15:30:00,219.3,219.42,218.58,218.58,17748.0,214.4455,214.5628,213.7414,213.7414,17748.0
2024-04-22 15:35:00,218.52,218.66,218.36,218.44,14137.0,213.6827,213.8196,213.5263,213.6045,14137.0
2024-04-22 15:40:00,218.51,218.67,218.21,218.65,15741.0,213.673,213.8294,213.3796,213.8099,15741.0
2024-04-22 15:45:00,218.56,218.58,218.07,218.17,14935.0,213.7218,213.7414,213.2427,213.3405,14935.0
2024-04-22 15:50:00,218.14,218.16,217.42,217.45,35804.0,213.3111,213.3307,212.6071,212.6364,35804.0
2024-04-22 15:55:00,217.4,218.92,217.4,218.61,189760.0,212.5875,214.0739,212.5875,213.7707,189760.0
2024-04-23 09:30:00,219.02,221.87,218.84,220.86,31640.0,214.1717,216.9586,213.9956,215.9709,31640.0
2024-04-23 09:35:00,220.91,221.99,220.9,221.74,20024.0,216.0198,217.0759,216.01,216.8315,20024.0
2024-04-23 09:40:00,221.73,223.14,221.5,222.1,12563.0,216.8217,218.2005,216.5968,217.1835,12563.0
2024-04-23 09:45:00,222.29,223.95,222.29,223.7,22998.0,217.3693,218.9925,217.3693,218.7481,22998.0
2024-04-23 09:50:00,223.59,224.42,223.41,224.42,3144.0,218.6405,219.4521,218.4645,219.4521,3144.0
2024-04-23 09:55:00,224.6,225.0,224.38,224.98,9538.0,219.6281,220.0193,219.413,219.9997,9538.0
2024-04-23 10:00:00,224.86,225.11,224.01,224.59,73883.0,219.8824,220.1269,219.0512,219.6184,73883.0
2024-04-23 10:05:00,224.58,225.28,224.27,224.85,11391.0,219.6086,220.2931,219.3054,219.8726,11391.0
2024-04-23 10:10:00,224.93,225.07,224.57,225.0,16405.0,219.9508,220.0877,219.5988,220.0193,16405.0
2024-04-23 10:15:00,224.94,225.31,224.78,224.94,15904.0,219.9606,220.3224,219.8042,219.9606,15904.0
2024-04-23 10:20:00,224.97,225.49,224.93,225.09,26061.0,219.99,220.4984,219.9508,220.1073,26061.0
2024-04-23 10:25:00,224.98,226.3,224.91,226.11,9260.0,219.9997,221.2905,219.9313,221.1047,9260.0
2024-04-23 10:30:00,225.87,226.57,225.87,226.25,15784.0,220.87,221.5545,220.87,221.2416,15784.0
2024-04-23 10:35:00,226.24,226.28,225.31,225.5,10530.0,221.2318,221.271,220.3224,220.5082,10530.0
2024-04-23 10:40:00,225.33,225.35,224.71,224.71,8878.0,220.342,220.3615,219.7357,219.7357,8878.0
2024-04-23 10:45:00,224.54,224.6,223.98,224.03,5791.0,219.5695,219.6281,219.0219,219.0708,5791.0
2024-04-23 10:50:00,224.06,224.54,223.65,224.48,7436.0,219.1001,219.5695,218.6992,219.5108,7436.0
2024-04-23 10:55:00,224.48,224.94,224.24,224.82,17609.0,219.5108,219.9606,219.2761,219.8433,17609.0
2024-04-23 11:00:00,224.82,225.06,224.02,224.07,11375.0,219.8433,220.078,219.061,219.1099,11375.0
2024-04-23 11:05:00,224.2,224.25,223.86,223.95,12377.0,219.237,219.2859,218.9045,218.9925,12377.0
2024-04-23 11:10:00,224.02,224.45,224.0,224.41,23555.0,219.061,219.4815,219.0414,219.4423,23555.0
2024-04-23 11:15:00,224.51,224.86,224.45,224.8,5007.0,219.5401,219.8824,219.4815,219.8237,5007.0
2024-04-23 11:20:00,224.66,224.85,224.58,224.79,6951.0,219.6868,219.8726,219.6086,219.8139,6951.0
2024-04-23 11:25:00,224.92,224.93,224.23,224.33,9253.0,219.9411,219.9508,219.2663,219.3641,9253.0
2024-04-23 11:30:00,224.34,225.27,224.21,224.96,40649.0,219.3739,220.2833,219.2468,219.9802,40649.0
2024-04-23 11:35:00,225.18,225.41,225.08,225.31,3155.0,220.1953,220.4202,220.0975,220.3224,3155.0
2024-04-23 11:40:00,225.31,225.55,225.26,225.34,10401.0,220.3224,220.5571,220.2735,220.3518,10401.0
2024-04-23 11:45:00,225.29,225.36,225.05,225.28,6106.0,220.3029,220.3713,220.0682,220.2931,6106.0
2024-04-23 11:50:00,225.18,225.73,225.18,225.71,2830.0,220.1953,220.7331,220.1953,220.7136,2830.0
2024-04-23 11:55:00,225.79,225.82,225.46,225.46,7215.0,220.7918,220.8211,220.4691,220.4691,7215.0
2024-04-23 12:00:00,225.46,226.03,225.46,226.03,11964.0,220.4691,221.0265,220.4691,221.0265,11964.0
2024-04-23 12:05:00,226.1,226.38,225.91,226.03,9001.0,221.0949,221.3687,220.9091,221.0265,9001.0
2024-04-23 12:10:00,226.01,226.09,225.37,225.5,10229.0,221.0069,221.0852,220.3811,220.5082,10229.0
2024-04-23 12:15:00,225.59,225.8,225.31,225.5,4457.0,220.5962,220.8016,220.3224,220.5082,4457.0
2024-04-23 12:20:00,225.5,225.77,225.42,225.68,2400.0,220.5082,220.7722,220.43,220.6842,2400.0
2024-04-23 12:25:00,225.73,225.82,225.58,225.81,4671.0,220.7331,220.8211,220.5864,220.8114,4671.0
2024-04-23 12:30:00,225.81,225.92,225.72,225.9,3002.0,220.8114,220.9189,220.7233,220.8994,3002.0
2024-04-23 12:35:00,225.84,225.94,225.64,225.94,5494.0,220.8407,220.9385,220.6451,220.9385,5494.0
2024-04-23 12:40:00,225.85,225.97,225.52,225.58,6173.0,220.8505,220.9678,220.5278,220.5864,6173.0
2024-04-23 12:45:00,225.61,225.61,225.39,225.45,4596.0,220.6158,220.6158,220.4007,220.4593,4596.0
2024-04-23 12:50:00,225.46,225.5,225.32,225.41,3729.0,220.4691,220.5082,220.3322,220.4202,3729.0
2024-04-23 12:55:00,225.3,225.46,225.12,225.36,6854.0,220.3126,220.4691,220.1366,220.3713,6854.0
2024-04-23 13:00:00,225.26,225.48,225.11,225.48,8786.0,220.2735,220.4887,220.1269,220.4887,8786.0
2024-04-23 13:05:00,225.41,225.75,225.41,225.57,3700.0,220.4202,220.7527,220.4202,220.5767,3700.0
2024-04-23 13:10:00,225.5,225.5,224.92,225.3,8845.0,220.5082,220.5082,219.9411,220.3126,8845.0
2024-04-23 13:15:00,225.23,225.23,224.98,225.17,6889.0,220.2442,220.2442,219.9997,220.1855,6889.0
2024-04-23 13:20:00,225.19,225.36,225.06,225.18,3988.0,220.2051,220.3713,220.078,220.1953,3988.0
2024-04-23 13:25:00,225.24,225.43,225.09,225.19,2500.0,220.254,220.4398,220.1073,220.2051,2500.0
2024-04-23 13:30:00,225.43,225.43,225.01,225.27,5057.0,220.4398,220.4398,220.0291,220.2833,5057.0
2024-04-23 13:35:00,225.25,225.64,225.17,225.64,4807.0,220.2638,220.6451,220.1855,220.6451,4807.0
2024-04-23 13:40:00,225.66,225.83,225.6,225.77,3485.0,220.6647,220.8309,220.606,220.7722,3485.0
2024-04-23 13:45:00,225.66,225.67,225.5,225.67,3090.0,220.6647,220.6745,220.5082,220.6745,3090.0
2024-04-23 13:50:00,225.69,225.96,225.63,225.96,2200.0,220.694,220.958,220.6353,220.958,2200.0
2024-04-23 13:55:00,226.0,226.12,225.84,225.98,7043.0,220.9972,221.1145,220.8407,220.9776,7043.0
2024-04-23 14:00:00,225.97,226.1,225.87,226.02,3566.0,220.9678,221.0949,220.87,221.0167,3566.0
2024-04-23 14:05:00,226.03,226.15,225.82,225.83,7405.0,221.0265,221.1438,220.8211,220.8309,7405.0
2024-04-23 14:10:00,225.84,225.92,225.53,225.78,5133.0,220.8407,220.9189,220.5376,220.782,5133.0
2024-04-23 14:15:00,225.8,226.06,225.78,225.95,5255.0,220.8016,221.0558,220.782,220.9483,5255.0
2024-04-23 14:20:00,225.95,225.97,225.68,225.97,4343.0,220.9483,220.9678,220.6842,220.9678,4343.0
2024-04-23 14:25:00,225.88,226.38,225.87,226.38,3901.0,220.8798,221.3687,220.87,221.3687,3901.0
2024-04-23 14:30:00,226.36,226.5,225.98,226.48,6813.0,221.3492,221.4861,220.9776,221.4665,6813.0
2024-04-23 14:35:00,226.46,226.71,226.45,226.58,6881.0,221.447,221.6914,221.4372,221.5643,6881.0
2024-04-23 14:40:00,226.68,226.89,226.51,226.87,2000.0,221.6621,221.8674,221.4959,221.8479,2000.0
2024-04-23 14:45:00,226.75,226.89,226.4,226.47,9623.0,221.7305,221.8674,221.3883,221.4567,9623.0
2024-04-23 14:50:00,226.42,226.42,226.27,226.34,8305.0,221.4079,221.4079,221.2612,221.3296,8305.0
2024-04-23 14:55:00,226.42,226.47,226.12,226.26,8804.0,221.4079,221.4567,221.1145,221.2514,8804.0
2024-04-23 15:00:00,226.11,226.11,225.65,225.86,3832.0,221.1047,221.1047,220.6549,220.8603,3832.0
2024-04-23 15:05:00,225.8,225.95,225.78,225.92,2620.0,220.8016,220.9483,220.782,220.9189,2620.0
2024-04-23 15:10:00,225.92,226.09,225.79,225.8,11024.0,220.9189,221.0852,220.7918,220.8016,11024.0
2024-04-23 15:15:00,225.88,225.88,225.69,225.88,3954.0,220.8798,220.8798,220.694,220.8798,3954.0
2024-04-23 15:20:00,225.8,225.87,225.59,225.6,5232.0,220.8016,220.87,220.5962,220.606,5232.0
2024-04-23 15:25:00,225.59,225.59,225.12,225.28,8231.0,220.5962,220.5962,220.1366,220.2931,8231.0
2024-04-23 15:30:00,225.27,225.46,225.15,225.46,8105.0,220.2833,220.4691,220.166,220.4691,8105.0
2024-04-23 15:35:00,225.4,225.6,225.21,225.51,17808.0,220.4104,220.606,220.2246,220.518,17808.0
2024-04-23 15:40:00,225.66,225.88,225.6,225.88,18782.0,220.6647,220.8798,220.606,220.8798,18782.0
2024-04-23 15:45:00,225.87,226.07,225.55,225.64,20815.0,220.87,221.0656,220.5571,220.6451,20815.0
2024-04-23 15:50:00,225.72,225.93,225.03,225.51,80987.0,220.7233,220.9287,220.0486,220.518,80987.0
2024-04-23 15:55:00,225.61,225.78,225.34,225.72,168453.0,220.6158,220.782,220.3518,220.7233,168453.0
2024-04-24 09:30:00,235.59,237.69,233.79,234.55,131365.0,230.3749,232.4284,228.6147,229.3579,131365.0
2024-04-24 09:35:00,234.77,237.67,234.77,235.57,67561.0,229.573,232.4088,229.573,230.3553,67561.0
2024-04-24 09:40:00,235.9,236.31,234.87,235.43,40783.0,230.678,231.0789,229.6708,230.2184,40783.0
2024-04-24 09:45:00,235.45,237.44,235.37,237.19,105822.0,230.238,232.1839,230.1597,231.9394,105822.0
2024-04-24 09:50:00,237.11,237.19,236.17,236.42,35553.0,231.8612,231.9394,230.942,231.1865,35553.0
2024-04-24 09:55:00,236.08,236.41,235.58,236.15,18178.0,230.854,231.1767,230.3651,230.9225,18178.0
2024-04-24 10:00:00,236.31,236.4,234.82,235.57,65323.0,231.0789,231.1669,229.6219,230.3553,65323.0
2024-04-24 10:05:00,235.35,237.07,235.28,236.65,37472.0,230.1402,231.8221,230.0717,231.4114,37472.0
2024-04-24 10:10:00,236.74,237.09,235.88,235.89,54510.0,231.4994,231.8417,230.6584,230.6682,54510.0
2024-04-24 10:15:00,235.92,236.3,235.16,236.14,19256.0,230.6976,231.0691,229.9544,230.9127,19256.0
2024-04-24 10:20:00,236.23,236.62,235.83,236.47,26779.0,231.0007,231.3821,230.6095,231.2354,26779.0
2024-04-24 10:25:00,236.58,236.65,235.74,235.75,9471.0,231.3429,231.4114,230.5215,230.5313,9471.0
2024-04-24 10:30:00,235.81,235.99,235.12,235.48,30350.0,230.59,230.766,229.9153,230.2673,30350.0
2024-04-24 10:35:00,235.54,235.69,235.14,235.16,50277.0,230.326,230.4726,229.9348,229.9544,50277.0
2024-04-24 10:40:00,235.26,235.34,233.64,233.83,19125.0,230.0522,230.1304,228.468,228.6538,19125.0
2024-04-24 10:45:00,233.72,234.67,233.38,234.54,11999.0,228.5463,229.4752,228.2138,229.3481,11999.0
2024-04-24 10:50:00,234.6,234.85,234.16,234.74,67580.0,229.4068,229.6512,228.9765,229.5437,67580.0
2024-04-24 10:55:00,234.74,235.14,234.55,234.95,24819.0,229.5437,229.9348,229.3579,229.749,24819.0
2024-04-24 11:00:00,235.1,235.1,234.2,234.31,10215.0,229.8957,229.8957,229.0156,229.1232,10215.0
2024-04-24 11:05:00,234.19,234.68,234.0,234.38,45512.0,229.0059,229.485,228.8201,229.1916,45512.0
2024-04-24 11:10:00,234.4,234.71,234.28,234.37,20421.0,229.2112,229.5143,229.0939,229.1819,20421.0
2024-04-24 11:15:00,234.42,234.48,233.86,233.86,15243.0,229.2308,229.2894,228.6832,228.6832,15243.0
2024-04-24 11:20:00,233.88,234.18,233.63,233.79,10299.0,228.7027,228.9961,228.4582,228.6147,10299.0
2024-04-24 11:25:00,233.7,234.67,233.69,234.47,46223.0,228.5267,229.4752,228.5169,229.2797,46223.0
2024-04-24 11:30:00,234.43,235.17,234.34,235.15,36834.0,229.2405,229.9642,229.1525,229.9446,36834.0
2024-04-24 11:35:00,235.15,235.28,234.93,235.13,24383.0,229.9446,230.0717,229.7295,229.925,24383.0
2024-04-24 11:40:00,235.2,235.36,234.33,234.34,43993.0,229.9935,230.15,229.1428,229.1525,43993.0
2024-04-24 11:45:00,234.29,234.69,234.13,234.35,28521.0,229.1036,229.4948,228.9472,229.1623,28521.0
2024-04-24 11:50:00,234.36,234.46,233.65,233.71,39869.0,229.1721,229.2699,228.4778,228.5365,39869.0
2024-04-24 11:55:00,233.65,233.92,233.29,233.55,19037.0,228.4778,228.7418,228.1258,228.38,19037.0
2024-04-24 12:00:00,233.59,234.41,233.41,234.24,33770.0,228.4191,229.221,228.2431,229.0547,33770.0
2024-04-24 12:05:00,234.22,234.22,233.81,233.87,21023.0,229.0352,229.0352,228.6343,228.6929,21023.0
2024-04-24 12:10:00,233.96,233.98,233.01,233.16,52126.0,228.7809,228.8005,227.852,227.9987,52126.0
2024-04-24 12:15:00,233.14,233.53,233.03,233.23,16596.0,227.9791,228.3605,227.8715,228.0671,16596.0
2024-04-24 12:20:00,233.44,233.49,233.19,233.49,6165.0,228.2725,228.3213,228.028,228.3213,6165.0
2024-04-24 12:25:00,233.54,233.7,233.31,233.7,3549.0,228.3702,228.5267,228.1453,228.5267,3549.0
2024-04-24 12:30:00,233.57,233.57,233.14,233.27,6117.0,228.3996,228.3996,227.9791,228.1062,6117.0
2024-04-24 12:35:00,233.38,233.92,233.38,233.78,7200.0,228.2138,228.7418,228.2138,228.6049,7200.0
2024-04-24 12:40:00,233.67,233.87,233.53,233.73,10347.0,228.4974,228.6929,228.3605,228.556,10347.0
2024-04-24 12:45:00,233.79,233.8,233.45,233.61,4578.0,228.6147,228.6245,228.2822,228.4387,4578.0
2024-04-24 12:50:00,233.54,233.95,233.49,233.82,9410.0,228.3702,228.7712,228.3213,228.644,9410.0
2024-04-24 12:55:00,233.72,234.01,233.59,234.01,7278.0,228.5463,228.8298,228.4191,228.8298,7278.0
2024-04-24 13:00:00,233.98,234.24,233.73,233.97,8691.0,228.8005,229.0547,228.556,228.7907,8691.0
2024-04-24 13:05:00,233.88,234.11,233.53,233.72,9026.0,228.7027,228.9276,228.3605,228.5463,9026.0
2024-04-24 13:10:00,233.69,233.75,233.18,233.24,10207.0,228.5169,228.5756,228.0182,228.0769,10207.0
2024-04-24 13:15:00,233.27,233.54,233.15,233.5,12278.0,228.1062,228.3702,227.9889,228.3311,12278.0
2024-04-24 13:20:00,233.51,233.63,233.31,233.59,7779.0,228.3409,228.4582,228.1453,228.4191,7779.0
2024-04-24 13:25:00,233.62,233.71,233.49,233.49,6727.0,228.4485,228.5365,228.3213,228.3213,6727.0
2024-04-24 13:30:00,233.57,233.67,233.4,233.46,5250.0,228.3996,228.4974,228.2333,228.292,5250.0
2024-04-24 13:35:00,233.44,233.81,233.32,233.7,6329.0,228.2725,228.6343,228.1551,228.5267,6329.0
2024-04-24 13:40:00,233.78,234.04,233.7,234.02,6803.0,228.6049,228.8592,228.5267,228.8396,6803.0
2024-04-24 13:45:00,234.06,234.65,234.06,234.65,4795.0,228.8787,229.4557,228.8787,229.4557,4795.0
2024-04-24 13:50:00,234.56,234.63,234.23,234.37,13762.0,229.3677,229.4361,229.045,229.1819,13762.0
2024-04-24 13:55:00,234.38,234.68,234.31,234.6,6313.0,229.1916,229.485,229.1232,229.4068,6313.0
2024-04-24 14:00:00,234.63,234.63,234.3,234.31,13151.0,229.4361,229.4361,229.1134,229.1232,13151.0
2024-04-24 14:05:00,234.23,234.23,233.68,234.13,3223.0,229.045,229.045,228.5071,228.9472,3223.0
2024-04-24 14:10:00,234.1,234.15,233.29,233.31,2618.0,228.9178,228.9667,228.1258,228.1453,2618.0
2024-04-24 14:15:00,233.2,233.36,232.78,232.85,3971.0,228.0378,228.1942,227.6271,227.6955,3971.0
2024-04-24 14:20:00,232.82,233.31,232.62,233.17,9416.0,227.6662,228.1453,227.4706,228.0084,9416.0
2024-04-24 14:25:00,233.24,233.24,232.77,232.84,3611.0,228.0769,228.0769,227.6173,227.6857,3611.0
2024-04-24 14:30:00,232.84,232.84,232.32,232.51,7943.0,227.6857,227.6857,227.1772,227.363,7943.0
2024-04-24 14:35:00,232.4,232.85,232.4,232.84,7631.0,227.2555,227.6955,227.2555,227.6857,7631.0
2024-04-24 14:40:00,232.83,232.95,232.72,232.78,3489.0,227.676,227.7933,227.5684,227.6271,3489.0
2024-04-24 14:45:00,232.9,233.14,232.86,232.93,10674.0,227.7444,227.9791,227.7053,227.7737,10674.0
2024-04-24 14:50:00,232.84,232.9,232.42,232.68,16721.0,227.6857,227.7444,227.275,227.5293,16721.0
2024-04-24 14:55:00,232.67,232.84,232.52,232.55,6463.0,227.5195,227.6857,227.3728,227.4022,6463.0
2024-04-24 15:00:00,232.55,232.76,232.52,232.64,4773.0,227.4022,227.6075,227.3728,227.4902,4773.0
2024-04-24 15:05:00,232.72,233.01,232.46,232.94,8614.0,227.5684,227.852,227.3141,227.7835,8614.0
2024-04-24 15:10:00,233.08,233.18,232.89,233.12,9797.0,227.9204,228.0182,227.7346,227.9595,9797.0
2024-04-24 15:15:00,233.07,233.44,233.06,233.44,5645.0,227.9106,228.2725,227.9009,228.2725,5645.0
2024-04-24 15:20:00,233.41,233.94,233.3,233.84,6430.0,228.2431,228.7614,228.1356,228.6636,6430.0
2024-04-24 15:25:00,233.9,234.16,233.65,233.74,8057.0,228.7223,228.9765,228.4778,228.5658,8057.0
2024-04-24 15:30:00,233.74,233.82,233.49,233.82,11931.0,228.5658,228.644,228.3213,228.644,11931.0
2024-04-24 15:35:00,233.84,234.08,233.69,233.96,11757.0,228.6636,228.8983,228.5169,228.7809,11757.0
2024-04-24 15:40:00,234.04,234.32,233.97,234.07,10251.0,228.8592,229.133,228.7907,228.8885,10251.0
2024-04-24 15:45:00,234.12,234.72,233.99,234.46,17575.0,228.9374,229.5241,228.8103,229.2699,17575.0
2024-04-24 15:50:00,234.47,235.01,234.12,234.82,56427.0,229.2797,229.8077,228.9374,229.6219,56427.0
2024-04-24 15:55:00,234.85,236.18,234.85,235.16,245261.0,229.6512,230.9518,229.6512,229.9544,245261.0
2024-04-25 09:30:00,237.0,237.34,235.17,235.17,33323.0,231.7536,232.0861,229.9642,229.9642,33323.0
2024-04-25 09:35:00,235.31,235.54,233.75,234.69,9677.0,230.1011,230.326,228.5756,229.4948,9677.0
2024-04-25 09:40:00,234.63,235.65,234.51,235.64,25059.0,229.4361,230.4335,229.3188,230.4238,25059.0
2024-04-25 09:45:00,235.3,235.99,234.53,234.78,10802.0,230.0913,230.766,229.3383,229.5828,10802.0
2024-04-25 09:50:00,234.64,235.88,234.63,235.88,11928.0,229.4459,230.6584,229.4361,230.6584,11928.0
2024-04-25 09:55:00,236.02,237.82,235.8,237.33,32484.0,230.7953,232.5555,230.5802,232.0763,32484.0
2024-04-25 10:00:00,236.89,237.36,236.29,236.38,81223.0,231.6461,232.1057,231.0594,231.1474,81223.0
2024-04-25 10:05:00,236.38,236.77,235.83,236.69,32607.0,231.1474,231.5287,230.6095,231.4505,32607.0
2024-04-25 10:10:00,236.98,238.08,236.95,237.72,23908.0,231.7341,232.8097,231.7048,232.4577,23908.0
2024-04-25 10:15:00,237.89,238.24,237.44,237.97,8529.0,232.6239,232.9662,232.1839,232.7022,8529.0
2024-04-25 10:20:00,238.17,239.36,238.17,239.29,11836.0,232.8978,234.0614,232.8978,233.993,11836.0
2024-04-25 10:25:00,239.19,239.33,238.59,238.75,16105.0,233.8952,234.0321,233.3085,233.4649,16105.0
2024-04-25 10:30:00,238.77,238.96,237.63,237.8,9904.0,233.4845,233.6703,232.3697,232.5359,9904.0
2024-04-25 10:35:00,237.95,238.41,237.72,237.72,9839.0,232.6826,233.1324,232.4577,232.4577,9839.0
2024-04-25 10:40:00,237.87,238.17,237.29,237.97,6608.0,232.6044,232.8978,232.0372,232.7022,6608.0
2024-04-25 10:45:00,238.09,238.1,237.25,237.31,10114.0,232.8195,232.8293,231.9981,232.0568,10114.0
2024-04-25 10:50:00,237.32,237.43,236.47,236.8,21573.0,232.0666,232.1741,231.2354,231.5581,21573.0
2024-04-25 10:55:00,236.81,236.82,236.2,236.36,12710.0,231.5679,231.5776,230.9714,231.1278,12710.0
2024-04-25 11:00:00,236.31,236.98,236.31,236.48,11298.0,231.0789,231.7341,231.0789,231.2452,11298.0
2024-04-25 11:05:00,236.38,236.61,235.87,236.02,7062.0,231.1474,231.3723,230.6487,230.7953,7062.0
2024-04-25 11:10:00,236.17,236.21,235.61,235.89,12757.0,230.942,230.9811,230.3944,230.6682,12757.0
2024-04-25 11:15:00,235.77,235.77,234.96,235.51,15669.0,230.5509,230.5509,229.7588,230.2966,15669.0
2024-04-25 11:20:00,235.38,235.71,235.29,235.29,7695.0,230.1695,230.4922,230.0815,230.0815,7695.0
2024-04-25 11:25:00,235.2,236.21,235.16,236.11,6876.0,229.9935,230.9811,229.9544,230.8834,6876.0
2024-04-25 11:30:00,236.07,236.25,234.74,235.13,5418.0,230.8442,231.0203,229.5437,229.925,5418.0
2024-04-25 11:35:00,235.04,235.42,234.84,234.93,5961.0,229.837,230.2086,229.6415,229.7295,5961.0
2024-04-25 11:40:00,234.94,234.94,234.34,234.38,10995.0,229.7393,229.7393,229.1525,229.1916,10995.0
2024-04-25 11:45:00,234.34,234.67,234.2,234.43,9378.0,229.1525,229.4752,229.0156,229.2405,9378.0
2024-04-25 11:50:00,234.36,234.78,234.3,234.67,4828.0,229.1721,229.5828,229.1134,229.4752,4828.0
2024-04-25 11:55:00,234.61,235.16,234.52,235.16,4975.0,229.4166,229.9544,229.3285,229.9544,4975.0
2024-04-25 12:00:00,235.09,235.24,234.9,235.12,3734.0,229.8859,230.0326,229.7001,229.9153,3734.0
2024-04-25 12:05:00,234.96,235.31,234.91,235.14,4700.0,229.7588,230.1011,229.7099,229.9348,4700.0
2024-04-25 12:10:00,235.26,235.28,234.78,235.05,4799.0,230.0522,230.0717,229.5828,229.8468,4799.0
2024-04-25 12:15:00,235.0,235.46,235.0,235.37,5699.0,229.7979,230.2477,229.7979,230.1597,5699.0
2024-04-25 12:20:00,235.24,235.48,235.12,235.15,3981.0,230.0326,230.2673,229.9153,229.9446,3981.0
2024-04-25 12:25:00,235.28,235.51,235.09,235.49,5349.0,230.0717,230.2966,229.8859,230.2771,5349.0
2024-04-25 12:30:00,235.52,235.52,234.95,235.06,7131.0,230.3064,230.3064,229.749,229.8566,7131.0
2024-04-25 12:35:00,235.18,235.71,235.07,235.67,8796.0,229.9739,230.4922,229.8664,230.4531,8796.0
2024-04-25 12:40:00,235.6,235.64,235.24,235.57,9477.0,230.3846,230.4238,230.0326,230.3553,9477.0
2024-04-25 12:45:00,235.56,235.95,235.55,235.79,9069.0,230.3455,230.7269,230.3357,230.5704,9069.0
2024-04-25 12:50:00,235.71,236.21,235.61,236.16,8654.0,230.4922,230.9811,230.3944,230.9322,8654.0
2024-04-25 12:55:00,236.18,236.7,236.17,236.58,11483.0,230.9518,231.4603,230.942,231.3429,11483.0
2024-04-25 13:00:00,236.44,236.89,236.3,236.75,10957.0,231.206,231.6461,231.0691,231.5092,10957.0
2024-04-25 13:05:00,236.64,236.83,236.21,236.21,5262.0,231.4016,231.5874,230.9811,230.9811,5262.0
2024-04-25 13:10:00,236.34,236.66,236.19,236.37,4609.0,231.1083,231.4212,230.9616,231.1376,4609.0
2024-04-25 13:15:00,236.18,236.72,236.18,236.31,5202.0,230.9518,231.4798,230.9518,231.0789,5202.0
2024-04-25 13:20:00,236.28,236.68,236.19,236.19,4324.0,231.0496,231.4407,230.9616,230.9616,4324.0
2024-04-25 13:25:00,236.21,236.92,236.2,236.92,5745.0,230.9811,231.6754,230.9714,231.6754,5745.0
2024-04-25 13:30:00,236.79,236.98,236.72,236.98,3394.0,231.5483,231.7341,231.4798,231.7341,3394.0
2024-04-25 13:35:00,236.99,237.64,236.92,237.64,10563.0,231.7439,232.3795,231.6754,232.3795,10563.0
2024-04-25 13:40:00,237.74,237.74,237.28,237.58,7745.0,232.4773,232.4773,232.0275,232.3208,7745.0
2024-04-25 13:45:00,237.51,238.11,237.42,238.02,5991.0,232.2524,232.8391,232.1644,232.7511,5991.0
2024-04-25 13:50:00,238.02,238.62,238.0,238.62,11913.0,232.7511,233.3378,232.7315,233.3378,11913.0
2024-04-25 13:55:00,238.62,238.68,238.44,238.64,11425.0,233.3378,233.3965,233.1618,233.3573,11425.0
2024-04-25 14:00:00,238.64,239.04,238.52,238.7,44221.0,233.3573,233.7485,233.24,233.416,44221.0
2024-04-25 14:05:00,238.66,239.39,238.5,239.38,15358.0,233.3769,234.0907,233.2204,234.081,15358.0
2024-04-25 14:10:00,239.29,239.32,239.0,239.16,4289.0,233.993,234.0223,233.7094,233.8658,4289.0
2024-04-25 14:15:00,238.93,239.28,238.92,239.19,2974.0,233.6409,233.9832,233.6311,233.8952,2974.0
2024-04-25 14:20:00,239.09,239.18,238.57,238.65,10898.0,233.7974,233.8854,233.2889,233.3671,10898.0
2024-04-25 14:25:00,238.55,238.75,238.27,238.31,2690.0,233.2693,233.4649,232.9955,233.0347,2690.0
2024-04-25 14:30:00,238.06,238.71,238.06,238.42,6662.0,232.7902,233.4258,232.7902,233.1422,6662.0
2024-04-25 14:35:00,238.3,238.3,237.84,238.13,1800.0,233.0249,233.0249,232.5751,232.8586,1800.0
2024-04-25 14:40:00,238.04,238.04,237.66,237.66,2940.0,232.7706,232.7706,232.399,232.399,2940.0
2024-04-25 14:45:00,237.55,237.71,237.46,237.67,3669.0,232.2915,232.4479,232.2035,232.4088,3669.0
2024-04-25 14:50:00,237.72,237.76,237.21,237.42,10895.0,232.4577,232.4968,231.959,232.1644,10895.0
2024-04-25 14:55:00,237.5,238.22,237.41,238.21,6583.0,232.2426,232.9466,232.1546,232.9369,6583.0
2024-04-25 15:00:00,238.15,238.71,238.15,238.65,8982.0,232.8782,233.4258,232.8782,233.3671,8982.0
2024-04-25 15:05:00,238.65,238.73,238.27,238.37,11141.0,233.3671,233.4454,232.9955,233.0933,11141.0
2024-04-25 15:10:00,238.3,238.95,238.29,238.91,12363.0,233.0249,233.6605,233.0151,233.6214,12363.0
2024-04-25 15:15:00,238.92,239.37,238.92,239.37,5583.0,233.6311,234.0712,233.6311,234.0712,5583.0
2024-04-25 15:20:00,239.33,239.59,239.29,239.52,6551.0,234.0321,234.2863,233.993,234.2179,6551.0
2024-04-25 15:25:00,239.38,239.42,238.85,238.93,9580.0,234.081,234.1201,233.5627,233.6409,9580.0
2024-04-25 15:30:00,238.84,238.84,238.37,238.56,11783.0,233.5529,233.5529,233.0933,233.2791,11783.0
2024-04-25 15:35:00,238.42,238.63,237.88,238.17,14111.0,233.1422,233.3476,232.6142,232.8978,14111.0
2024-04-25 15:40:00,238.07,238.22,237.68,237.79,6403.0,232.8,232.9466,232.4186,232.5262,6403.0
2024-04-25 15:45:00,237.76,237.8,236.44,236.49,24541.0,232.4968,232.5359,231.206,231.2549,24541.0
2024-04-25 15:50:00,236.65,237.34,236.58,237.34,36044.0,231.4114,232.0861,231.3429,232.0861,36044.0
2024-04-25 15:55:00,237.36,238.27,237.24,238.24,133187.0,232.1057,232.9955,231.9883,232.9662,133187.0
2024-04-26 09:30:00,236.59,238.5,236.39,238.08,25325.0,231.3527,233.2204,231.1572,232.8097,25325.0
2024-04-26 09:35:00,238.24,239.14,238.24,238.92,12300.0,232.9662,233.8463,232.9662,233.6311,12300.0
2024-04-26 09:40:00,238.58,238.92,238.01,238.8,13333.0,233.2987,233.6311,232.7413,233.5138,13333.0
2024-04-26 09:45:00,238.95,239.47,238.58,239.47,10425.0,233.6605,234.169,233.2987,234.169,10425.0
2024-04-26 09:50:00,239.53,239.9,239.45,239.73,20287.0,234.2276,234.5895,234.1494,234.4232,20287.0
2024-04-26 09:55:00,239.73,240.58,239.73,240.46,8874.0,234.4232,235.2544,234.4232,235.1371,8874.0
2024-04-26 10:00:00,240.66,240.85,240.06,240.48,30972.0,235.3326,235.5184,234.7459,235.1566,30972.0
2024-04-26 10:05:00,240.5,240.57,239.85,240.5,8765.0,235.1762,235.2446,234.5406,235.1762,8765.0
2024-04-26 10:10:00,240.51,241.68,240.5,241.65,6578.0,235.186,236.3301,235.1762,236.3007,6578.0
2024-04-26 10:15:00,241.74,241.97,240.99,241.79,35032.0,236.3887,236.6136,235.6553,236.4376,35032.0
2024-04-26 10:20:00,241.93,242.17,241.66,242.03,22263.0,236.5745,236.8092,236.3105,236.6723,22263.0
2024-04-26 10:25:00,242.11,242.11,241.33,241.41,13050.0,236.7505,236.7505,235.9878,236.066,13050.0
2024-04-26 10:30:00,241.44,241.98,241.21,241.9,5287.0,236.0954,236.6234,235.8705,236.5452,5287.0
2024-04-26 10:35:00,241.9,242.2,241.53,241.71,7593.0,236.5452,236.8385,236.1834,236.3594,7593.0
2024-04-26 10:40:00,241.71,242.08,241.41,241.55,5308.0,236.3594,236.7212,236.066,236.2029,5308.0
2024-04-26 10:45:00,241.45,242.07,241.27,241.97,9626.0,236.1051,236.7114,235.9291,236.6136,9626.0
2024-04-26 10:50:00,241.86,242.04,241.5,242.03,5261.0,236.5061,236.6821,236.154,236.6723,5261.0
2024-04-26 10:55:00,241.99,242.11,241.75,242.03,3293.0,236.6332,236.7505,236.3985,236.6723,3293.0
2024-04-26 11:00:00,242.04,242.97,242.01,242.97,6826.0,236.6821,237.5915,236.6527,237.5915,6826.0
2024-04-26 11:05:00,242.87,243.15,242.55,242.65,15927.0,237.4937,237.7675,237.1808,237.2786,15927.0
2024-04-26 11:10:00,242.71,242.73,241.91,242.29,7875.0,237.3373,237.3568,236.555,236.9265,7875.0
2024-04-26 11:15:00,242.4,242.57,242.24,242.46,5729.0,237.0341,237.2003,236.8777,237.0928,5729.0
2024-04-26 11:20:00,242.53,242.59,242.17,242.33,3794.0,237.1612,237.2199,236.8092,236.9657,3794.0
2024-04-26 11:25:00,242.34,242.5,242.17,242.37,4219.0,236.9754,237.1319,236.8092,237.0048,4219.0
2024-04-26 11:30:00,242.6,242.6,242.3,242.3,6549.0,237.2297,237.2297,236.9363,236.9363,6549.0
2024-04-26 11:35:00,242.25,242.66,242.15,242.57,7475.0,236.8874,237.2884,236.7896,237.2003,7475.0
2024-04-26 11:40:00,242.59,242.82,242.45,242.78,7851.0,237.2199,237.4448,237.083,237.4057,7851.0
2024-04-26 11:45:00,242.82,243.12,242.63,242.99,8357.0,237.4448,237.7382,237.259,237.6111,8357.0
2024-04-26 11:50:00,243.03,243.04,242.44,242.69,9886.0,237.6502,237.6599,237.0732,237.3177,9886.0
2024-04-26 11:55:00,242.78,243.35,242.78,243.24,15787.0,237.4057,237.9631,237.4057,237.8555,15787.0
2024-04-26 12:00:00,243.14,243.14,242.1,242.49,7456.0,237.7577,237.7577,236.7408,237.1221,7456.0
2024-04-26 12:05:00,242.49,242.57,242.25,242.46,3130.0,237.1221,237.2003,236.8874,237.0928,3130.0
2024-04-26 12:10:00,242.39,242.55,242.29,242.46,5841.0,237.0243,237.1808,236.9265,237.0928,5841.0
2024-04-26 12:15:00,242.57,242.84,242.37,242.69,13000.0,237.2003,237.4644,237.0048,237.3177,13000.0
2024-04-26 12:20:00,242.75,242.84,242.4,242.44,7536.0,237.3764,237.4644,237.0341,237.0732,7536.0
2024-04-26 12:25:00,242.44,242.84,242.36,242.8,10276.0,237.0732,237.4644,236.995,237.4253,10276.0
2024-04-26 12:30:00,242.71,243.3,242.69,243.16,4529.0,237.3373,237.9142,237.3177,237.7773,4529.0
2024-04-26 12:35:00,243.29,243.62,243.17,243.47,17524.0,237.9044,238.2271,237.7871,238.0804,17524.0
2024-04-26 12:40:00,243.63,243.75,243.01,243.26,13848.0,238.2369,238.3542,237.6306,237.8751,13848.0
2024-04-26 12:45:00,243.27,243.5,243.15,243.23,6354.0,237.8849,238.1098,237.7675,237.8457,6354.0
2024-04-26 12:50:00,243.29,243.49,243.15,243.49,5549.0,237.9044,238.1,237.7675,238.1,5549.0
2024-04-26 12:55:00,243.49,243.61,243.39,243.61,4541.0,238.1,238.2173,238.0022,238.2173,4541.0
2024-04-26 13:00:00,243.57,243.64,243.12,243.37,13116.0,238.1782,238.2467,237.7382,237.9826,13116.0
2024-04-26 13:05:00,243.42,243.49,243.18,243.21,7651.0,238.0315,238.1,237.7968,237.8262,7651.0
2024-04-26 13:10:00,243.26,243.6,243.18,243.49,5028.0,237.8751,238.2075,237.7968,238.1,5028.0
2024-04-26 13:15:00,243.56,243.79,243.51,243.7,6554.0,238.1684,238.3933,238.1195,238.3053,6554.0
2024-04-26 13:20:00,243.72,243.87,243.59,243.73,5547.0,238.3249,238.4716,238.1978,238.3347,5547.0
2024-04-26 13:25:00,243.81,244.0,243.7,243.81,6405.0,238.4129,238.5987,238.3053,238.4129,6405.0
2024-04-26 13:30:00,243.81,244.01,243.62,243.95,8407.0,238.4129,238.6085,238.2271,238.5498,8407.0
2024-04-26 13:35:00,244.04,244.11,243.5,243.69,13793.0,238.6378,238.7063,238.1098,238.2956,13793.0
2024-04-26 13:40:00,243.62,243.98,243.34,243.89,12677.0,238.2271,238.5791,237.9533,238.4911,12677.0
2024-04-26 13:45:00,243.87,244.29,243.87,244.17,5564.0,238.4716,238.8823,238.4716,238.7649,5564.0
2024-04-26 13:50:00,244.09,244.11,243.68,243.68,4862.0,238.6867,238.7063,238.2858,238.2858,4862.0
2024-04-26 13:55:00,243.55,243.88,243.52,243.59,10221.0,238.1587,238.4814,238.1293,238.1978,10221.0
2024-04-26 14:00:00,243.56,243.65,243.28,243.38,4324.0,238.1684,238.2564,237.8946,237.9924,4324.0
2024-04-26 14:05:00,243.32,243.58,243.32,243.38,6036.0,237.9337,238.188,237.9337,237.9924,6036.0
2024-04-26 14:10:00,243.29,243.75,243.29,243.5,22375.0,237.9044,238.3542,237.9044,238.1098,22375.0
2024-04-26 14:15:00,243.45,243.67,243.18,243.33,9223.0,238.0609,238.276,237.7968,237.9435,9223.0
2024-04-26 14:20:00,243.29,243.47,243.23,243.23,4400.0,237.9044,238.0804,237.8457,237.8457,4400.0
2024-04-26 14:25:00,243.23,243.41,243.23,243.32,6056.0,237.8457,238.0218,237.8457,237.9337,6056.0
2024-04-26 14:30:00,243.37,243.37,243.0,243.0,5435.0,237.9826,237.9826,237.6208,237.6208,5435.0
2024-04-26 14:35:00,243.08,243.27,242.88,242.97,5573.0,237.6991,237.8849,237.5035,237.5915,5573.0
2024-04-26 14:40:00,242.92,243.01,242.53,242.53,4411.0,237.5426,237.6306,237.1612,237.1612,4411.0
2024-04-26 14:45:00,242.54,243.1,242.54,243.1,8844.0,237.171,237.7186,237.171,237.7186,8844.0
2024-04-26 14:50:00,243.07,243.09,242.61,242.69,3429.0,237.6893,237.7088,237.2395,237.3177,3429.0
2024-04-26 14:55:00,242.64,243.13,242.5,243.06,10027.0,237.2688,237.748,237.1319,237.6795,10027.0
2024-04-26 15:00:00,243.09,243.16,242.85,243.1,8611.0,237.7088,237.7773,237.4742,237.7186,8611.0
2024-04-26 15:05:00,243.12,243.27,243.03,243.16,10942.0,237.7382,237.8849,237.6502,237.7773,10942.0
2024-04-26 15:10:00,243.14,243.27,242.95,243.22,6535.0,237.7577,237.8849,237.5719,237.836,6535.0
2024-04-26 15:15:00,243.23,243.49,243.17,243.32,11933.0,237.8457,238.1,237.7871,237.9337,11933.0
2024-04-26 15:20:00,243.31,243.75,243.25,243.59,22995.0,237.924,238.3542,237.8653,238.1978,22995.0
2024-04-26 15:25:00,243.61,243.64,243.43,243.58,7601.0,238.2173,238.2467,238.0413,238.188,7601.0
2024-04-26 15:30:00,243.52,243.52,243.21,243.21,10903.0,238.1293,238.1293,237.8262,237.8262,10903.0
2024-04-26 15:35:00,243.22,243.23,242.94,242.98,11024.0,237.836,237.8457,237.5622,237.6013,11024.0
2024-04-26 15:40:00,243.01,243.13,242.64,242.72,16146.0,237.6306,237.748,237.2688,237.347,16146.0
2024-04-26 15:45:00,242.73,243.14,242.73,243.07,17675.0,237.3568,237.7577,237.3568,237.6893,17675.0
2024-04-26 15:50:00,243.16,243.5,242.5,242.61,68308.0,237.7773,238.1098,237.1319,237.2395,68308.0
2024-04-26 15:55:00,242.67,243.0,242.51,242.51,147503.0,237.2981,237.6208,237.1417,237.1417,147503.0
2024-04-29 09:30:00,242.75,244.4,242.13,243.87,47521.0,237.3764,238.9898,236.7701,238.4716,47521.0
2024-04-29 09:35:00,243.86,244.74,243.51,243.67,24554.0,238.4618,239.3223,238.1195,238.276,24554.0
2024-04-29 09:40:00,243.62,243.87,242.96,243.61,41601.0,238.2271,238.4716,237.5817,238.2173,41601.0
2024-04-29 09:45:00,243.73,243.73,242.87,243.13,11397.0,238.3347,238.3347,237.4937,237.748,11397.0
2024-04-29 09:50:00,243.0,243.0,242.28,242.6,25710.0,237.6208,237.6208,236.9168,237.2297,25710.0
2024-04-29 09:55:00,242.66,243.49,242.54,243.03,25850.0,237.2884,238.1,237.171,237.6502,25850.0
2024-04-29 10:00:00,243.17,243.51,242.31,242.68,23996.0,237.7871,238.1195,236.9461,237.3079,23996.0
2024-04-29 10:05:00,242.68,243.75,242.5,243.62,24025.0,237.3079,238.3542,237.1319,238.2271,24025.0
2024-04-29 10:10:00,243.69,244.37,243.57,244.04,20446.0,238.2956,238.9605,238.1782,238.6378,20446.0
2024-04-29 10:15:00,244.08,244.28,243.77,243.77,19924.0,238.6769,238.8725,238.3738,238.3738,19924.0
2024-04-29 10:20:00,243.82,244.42,243.48,243.93,23339.0,238.4227,239.0094,238.0902,238.5302,23339.0
2024-04-29 10:25:00,243.98,244.75,243.81,244.75,14798.0,238.5791,239.3321,238.4129,239.3321,14798.0
2024-04-29 10:30:00,244.74,245.59,244.72,245.52,18750.0,239.3223,240.1535,239.3028,240.085,18750.0
2024-04-29 10:35:00,245.41,245.41,244.22,244.45,14277.0,239.9775,239.9775,238.8138,239.0387,14277.0
2024-04-29 10:40:00,244.41,244.79,244.14,244.61,11115.0,238.9996,239.3712,238.7356,239.1952,11115.0
2024-04-29 10:45:00,244.61,244.78,244.07,244.41,10662.0,239.1952,239.3614,238.6671,238.9996,10662.0
2024-04-29 10:50:00,244.43,244.46,243.69,244.23,23171.0,239.0192,239.0485,238.2956,238.8236,23171.0
2024-04-29 10:55:00,244.19,244.65,244.19,244.46,8582.0,238.7845,239.2343,238.7845,239.0485,8582.0
2024-04-29 11:00:00,244.32,244.59,243.61,243.94,17720.0,238.9116,239.1756,238.2173,238.54,17720.0
2024-04-29 11:05:00,243.97,244.06,243.53,243.84,7696.0,238.5694,238.6574,238.1391,238.4422,7696.0
2024-04-29 11:10:00,243.89,244.42,243.77,244.29,5414.0,238.4911,239.0094,238.3738,238.8823,5414.0
2024-04-29 11:15:00,244.4,244.78,244.34,244.75,5159.0,238.9898,239.3614,238.9312,239.3321,5159.0
2024-04-29 11:20:00,244.79,244.91,244.61,244.91,4240.0,239.3712,239.4886,239.1952,239.4886,4240.0
2024-04-29 11:25:00,244.83,244.96,244.59,244.9,19581.0,239.4103,239.5374,239.1756,239.4788,19581.0
2024-04-29 11:30:00,244.77,244.79,243.68,243.73,13196.0,239.3516,239.3712,238.2858,238.3347,13196.0
2024-04-29 11:35:00,243.9,244.8,243.81,244.67,11440.0,238.5009,239.381,238.4129,239.2539,11440.0
2024-04-29 11:40:00,244.67,245.32,244.66,245.06,11528.0,239.2539,239.8895,239.2441,239.6352,11528.0
2024-04-29 11:45:00,245.06,245.18,244.58,244.64,10719.0,239.6352,239.7526,239.1659,239.2245,10719.0
2024-04-29 11:50:00,244.78,244.87,244.17,244.87,6772.0,239.3614,239.4494,238.7649,239.4494,6772.0
2024-04-29 11:55:00,244.78,245.08,244.62,244.94,6162.0,239.3614,239.6548,239.205,239.5179,6162.0
2024-04-29 12:00:00,244.9,245.12,244.74,244.86,7610.0,239.4788,239.6939,239.3223,239.4397,7610.0
2024-04-29 12:05:00,244.86,245.23,244.59,244.88,5577.0,239.4397,239.8015,239.1756,239.4592,5577.0
2024-04-29 12:10:00,244.96,245.41,244.8,245.31,6924.0,239.5374,239.9775,239.381,239.8797,6924.0
2024-04-29 12:15:00,245.38,245.38,245.12,245.2,6149.0,239.9481,239.9481,239.6939,239.7721,6149.0
2024-04-29 12:20:00,245.2,245.53,245.19,245.2,9503.0,239.7721,240.0948,239.7624,239.7721,9503.0
2024-04-29 12:25:00,245.29,245.48,245.0,245.38,6479.0,239.8601,240.0459,239.5766,239.9481,6479.0
2024-04-29 12:30:00,245.35,245.59,245.19,245.49,9915.0,239.9188,240.1535,239.7624,240.0557,9915.0
2024-04-29 12:35:00,245.45,245.56,245.11,245.28,6829.0,240.0166,240.1242,239.6841,239.8504,6829.0
2024-04-29 12:40:00,245.12,245.44,245.0,245.2,9026.0,239.6939,240.0068,239.5766,239.7721,9026.0
2024-04-29 12:45:00,245.21,245.43,245.13,245.16,4653.0,239.7819,239.997,239.7037,239.733,4653.0
2024-04-29 12:50:00,245.15,245.31,244.99,245.06,16939.0,239.7232,239.8797,239.5668,239.6352,16939.0
2024-04-29 12:55:00,245.19,245.71,245.17,245.66,15853.0,239.7624,240.2708,239.7428,240.2219,15853.0
2024-04-29 13:00:00,245.63,245.7,245.38,245.64,17276.0,240.1926,240.2611,239.9481,240.2024,17276.0
2024-04-29 13:05:00,245.59,245.7,245.44,245.67,11335.0,240.1535,240.2611,240.0068,240.2317,11335.0
2024-04-29 13:10:00,245.62,245.85,245.62,245.72,10165.0,240.1828,240.4077,240.1828,240.2806,10165.0
2024-04-29 13:15:00,245.67,246.23,245.6,246.22,15976.0,240.2317,240.7793,240.1633,240.7696,15976.0
2024-04-29 13:20:00,246.29,246.96,246.22,246.91,50444.0,240.838,241.4932,240.7696,241.4443,50444.0
2024-04-29 13:25:00,246.95,247.15,246.51,246.72,28397.0,241.4834,241.679,241.0531,241.2585,28397.0
2024-04-29 13:30:00,246.63,246.74,246.1,246.68,8412.0,241.1705,241.278,240.6522,241.2194,8412.0
2024-04-29 13:35:00,246.68,247.94,246.67,247.59,48312.0,241.2194,242.4515,241.2096,242.1092,48312.0
2024-04-29 13:40:00,247.48,247.48,246.91,247.06,9236.0,242.0017,242.0017,241.4443,241.591,9236.0
2024-04-29 13:45:00,246.93,247.21,246.74,246.92,13716.0,241.4638,241.7376,241.278,241.4541,13716.0
2024-04-29 13:50:00,246.75,247.0,246.57,246.86,8499.0,241.2878,241.5323,241.1118,241.3954,8499.0
2024-04-29 13:55:00,246.86,246.92,246.56,246.85,8275.0,241.3954,241.4541,241.102,241.3856,8275.0
2024-04-29 14:00:00,246.64,246.77,246.4,246.71,13140.0,241.1803,241.3074,240.9456,241.2487,13140.0
2024-04-29 14:05:00,246.64,246.78,246.51,246.63,6801.0,241.1803,241.3172,241.0531,241.1705,6801.0
2024-04-29 14:10:00,246.63,246.93,246.62,246.8,7725.0,241.1705,241.4638,241.1607,241.3367,7725.0
2024-04-29 14:15:00,246.86,246.9,246.46,246.48,6611.0,241.3954,241.4345,241.0042,241.0238,6611.0
2024-04-29 14:20:00,246.58,246.63,246.27,246.27,8730.0,241.1216,241.1705,240.8184,240.8184,8730.0
2024-04-29 14:25:00,246.28,246.33,245.88,246.24,11321.0,240.8282,240.8771,240.4371,240.7891,11321.0
2024-04-29 14:30:00,246.23,246.23,245.76,246.18,16724.0,240.7793,240.7793,240.3197,240.7304,16724.0
2024-04-29 14:35:00,246.18,246.32,245.95,246.24,6529.0,240.7304,240.8673,240.5055,240.7891,6529.0
2024-04-29 14:40:00,246.32,246.77,246.24,246.67,13604.0,240.8673,241.3074,240.7891,241.2096,13604.0
2024-04-29 14:45:00,246.75,246.85,246.52,246.65,13549.0,241.2878,241.3856,241.0629,241.19,13549.0
2024-04-29 14:50:00,246.65,246.77,246.5,246.63,10759.0,241.19,241.3074,241.0434,241.1705,10759.0
2024-04-29 14:55:00,246.63,246.85,246.54,246.77,19759.0,241.1705,241.3856,241.0825,241.3074,19759.0
2024-04-29 15:00:00,246.77,246.77,245.3,245.49,21470.0,241.3074,241.3074,239.8699,240.0557,21470.0
2024-04-29 15:05:00,245.66,246.04,245.24,246.04,18649.0,240.2219,240.5935,239.8112,240.5935,18649.0
2024-04-29 15:10:00,246.04,246.13,245.74,245.84,15697.0,240.5935,240.6815,240.3002,240.398,15697.0
2024-04-29 15:15:00,245.76,246.49,245.72,246.49,11890.0,240.3197,241.0336,240.2806,241.0336,11890.0
2024-04-29 15:20:00,246.49,246.73,245.78,245.94,26768.0,241.0336,241.2683,240.3393,240.4957,26768.0
2024-04-29 15:25:00,245.94,246.46,245.87,246.07,69206.0,240.4957,241.0042,240.4273,240.6229,69206.0
2024-04-29 15:30:00,246.08,246.54,245.99,246.4,24438.0,240.6327,241.0825,240.5446,240.9456,24438.0
2024-04-29 15:35:00,246.4,246.44,245.93,245.99,24346.0,240.9456,240.9847,240.486,240.5446,24346.0
2024-04-29 15:40:00,245.98,246.32,245.71,246.09,28111.0,240.5349,240.8673,240.2708,240.6424,28111.0
2024-04-29 15:45:00,246.06,246.67,246.05,246.44,27609.0,240.6131,241.2096,240.6033,240.9847,27609.0
2024-04-29 15:50:00,246.57,246.92,246.33,246.87,91785.0,241.1118,241.4541,240.8771,241.4052,91785.0
2024-04-29 15:55:00,246.81,247.37,246.81,247.13,169420.0,241.3465,241.8941,241.3465,241.6594,169420.0
2024-04-30 09:30:00,257.72,258.98,254.47,257.4,166239.0,252.015,253.2471,248.8369,251.7021,166239.0
2024-04-30 09:35:00,257.36,259.38,256.26,258.42,129208.0,251.663,253.6382,250.5873,252.6995,129208.0
2024-04-30 09:40:00,258.99,261.15,258.16,260.05,80272.0,253.2569,255.3691,252.4452,254.2934,80272.0
2024-04-30 09:45:00,260.23,261.11,259.0,260.14,69848.0,254.4694,255.3299,253.2666,254.3814,69848.0
2024-04-30 09:50:00,260.16,260.94,259.58,259.66,64611.0,254.401,255.1637,253.8338,253.912,64611.0
2024-04-30 09:55:00,259.7,260.0,258.59,258.65,66614.0,253.9512,254.2445,252.8657,252.9244,66614.0
2024-04-30 10:00:00,258.92,259.7,258.62,259.06,95214.0,253.1884,253.9512,252.8951,253.3253,95214.0
2024-04-30 10:05:00,259.06,260.4,257.36,257.98,39649.0,253.3253,254.6357,251.663,252.2692,39649.0
2024-04-30 10:10:00,258.12,258.23,256.59,256.73,30126.0,252.4061,252.5137,250.91,251.0469,30126.0
2024-04-30 10:15:00,256.55,257.89,256.54,257.75,15662.0,250.8709,252.1812,250.8611,252.0443,15662.0
2024-04-30 10:20:00,257.57,258.67,257.57,257.92,25025.0,251.8683,252.944,251.8683,252.2106,25025.0
2024-04-30 10:25:00,257.92,258.1,256.96,257.0,11149.0,252.2106,252.3866,251.2718,251.3109,11149.0
2024-04-30 10:30:00,256.84,257.05,256.28,256.76,13953.0,251.1545,251.3598,250.6069,251.0762,13953.0
2024-04-30 10:35:00,256.66,257.23,256.57,256.69,15477.0,250.9784,251.5358,250.8904,251.0078,15477.0
2024-04-30 10:40:00,256.57,258.23,256.48,258.13,29808.0,250.8904,252.5137,250.8024,252.4159,29808.0
2024-04-30 10:45:00,258.06,258.85,257.47,257.48,20403.0,252.3475,253.12,251.7705,251.7803,20403.0
2024-04-30 10:50:00,257.44,257.58,256.06,256.28,11961.0,251.7412,251.8781,250.3917,250.6069,11961.0
2024-04-30 10:55:00,256.1,256.51,255.76,256.51,23861.0,250.4308,250.8318,250.0984,250.8318,23861.0
2024-04-30 11:00:00,256.31,256.48,255.5,255.69,16500.0,250.6362,250.8024,249.8441,250.0299,16500.0
2024-04-30 11:05:00,255.69,256.54,255.5,255.52,13310.0,250.0299,250.8611,249.8441,249.8637,13310.0
2024-04-30 11:10:00,255.75,255.82,255.19,255.3,19067.0,250.0886,250.157,249.541,249.6486,19067.0
2024-04-30 11:15:00,255.28,256.02,255.0,255.53,27905.0,249.629,250.3526,249.3552,249.8735,27905.0
2024-04-30 11:20:00,255.53,255.54,254.37,255.19,30772.0,249.8735,249.8832,248.7391,249.541,30772.0
2024-04-30 11:25:00,254.94,255.92,254.94,255.92,19590.0,249.2965,250.2548,249.2965,250.2548,19590.0
2024-04-30 11:30:00,255.72,255.94,254.34,255.02,24665.0,250.0593,250.2744,248.7098,249.3748,24665.0
2024-04-30 11:35:00,255.1,255.19,254.34,254.99,19587.0,249.453,249.541,248.7098,249.3454,19587.0
2024-04-30 11:40:00,254.99,255.28,253.53,254.42,116602.0,249.3454,249.629,247.9177,248.788,116602.0
2024-04-30 11:45:00,254.65,254.65,252.74,253.07,15088.0,249.0129,249.0129,247.1452,247.4679,15088.0
2024-04-30 11:50:00,252.6,253.81,252.45,253.64,33333.0,247.0083,248.1915,246.8616,248.0253,33333.0
2024-04-30 11:55:00,253.73,254.58,253.72,254.33,16550.0,248.1133,248.9445,248.1035,248.7,16550.0
2024-04-30 12:00:00,254.4,254.58,252.23,252.47,13585.0,248.7685,248.9445,246.6465,246.8812,13585.0
2024-04-30 12:05:00,252.5,252.5,251.51,252.25,15587.0,246.9105,246.9105,245.9424,246.6661,15587.0
2024-04-30 12:10:00,252.46,252.79,252.06,252.37,13682.0,246.8714,247.1941,246.4803,246.7834,13682.0
2024-04-30 12:15:00,252.46,253.13,252.12,253.03,11665.0,246.8714,247.5266,246.5389,247.4288,11665.0
2024-04-30 12:20:00,253.1,253.13,252.6,252.69,9119.0,247.4973,247.5266,247.0083,247.0963,9119.0
2024-04-30 12:25:00,252.54,252.68,251.84,251.84,9920.0,246.9496,247.0865,246.2651,246.2651,9920.0
2024-04-30 12:30:00,251.83,252.02,250.76,250.76,13233.0,246.2554,246.4412,245.2091,245.2091,13233.0
2024-04-30 12:35:00,250.97,251.66,250.97,251.23,9268.0,245.4144,246.0891,245.4144,245.6686,9268.0
2024-04-30 12:40:00,251.12,251.49,250.79,251.16,8542.0,245.5611,245.9229,245.2384,245.6002,8542.0
2024-04-30 12:45:00,251.15,251.33,250.51,251.18,19523.0,245.5904,245.7664,244.9646,245.6198,19523.0
2024-04-30 12:50:00,251.37,251.87,251.21,251.5,17794.0,245.8055,246.2945,245.6491,245.9327,17794.0
2024-04-30 12:55:00,251.51,251.98,251.22,251.96,9849.0,245.9424,246.402,245.6589,246.3825,9849.0
2024-04-30 13:00:00,251.83,252.92,251.71,252.82,48546.0,246.2554,247.3212,246.138,247.2235,48546.0
2024-04-30 13:05:00,252.62,253.09,252.36,252.42,12511.0,247.0279,247.4875,246.7736,246.8323,12511.0
2024-04-30 13:10:00,252.45,252.66,251.77,252.34,29279.0,246.8616,247.067,246.1967,246.7541,29279.0
2024-04-30 13:15:00,252.32,252.32,251.8,251.84,11043.0,246.7345,246.7345,246.226,246.2651,11043.0
2024-04-30 13:20:00,251.85,252.45,251.57,252.11,7530.0,246.2749,246.8616,246.0011,246.5292,7530.0
2024-04-30 13:25:00,252.38,253.39,252.37,253.16,16644.0,246.7932,247.7808,246.7834,247.5559,16644.0
2024-04-30 13:30:00,253.17,253.44,253.01,253.27,13096.0,247.5657,247.8297,247.4092,247.6635,13096.0
2024-04-30 13:35:00,253.27,253.94,253.14,253.83,23091.0,247.6635,248.3187,247.5364,248.2111,23091.0
2024-04-30 13:40:00,253.92,254.52,253.92,254.5,21516.0,248.2991,248.8858,248.2991,248.8663,21516.0
2024-04-30 13:45:00,254.41,255.54,254.41,255.16,21016.0,248.7783,249.8832,248.7783,249.5117,21016.0
2024-04-30 13:50:00,255.3,255.48,254.95,255.27,28389.0,249.6486,249.8246,249.3063,249.6192,28389.0
2024-04-30 13:55:00,255.2,255.33,254.74,255.04,16181.0,249.5508,249.6779,249.1009,249.3943,16181.0
2024-04-30 14:00:00,255.14,255.27,254.8,255.26,19270.0,249.4921,249.6192,249.1596,249.6094,19270.0
2024-04-30 14:05:00,255.32,255.32,255.0,255.03,6694.0,249.6681,249.6681,249.3552,249.3845,6694.0
2024-04-30 14:10:00,255.11,255.32,254.8,254.96,6663.0,249.4628,249.6681,249.1596,249.3161,6663.0
2024-04-30 14:15:00,255.03,255.55,254.96,255.55,13080.0,249.3845,249.893,249.3161,249.893,13080.0
2024-04-30 14:20:00,255.52,255.85,255.34,255.55,10553.0,249.8637,250.1864,249.6877,249.893,10553.0
2024-04-30 14:25:00,255.59,255.76,255.27,255.3,8310.0,249.9321,250.0984,249.6192,249.6486,8310.0
2024-04-30 14:30:00,255.3,255.74,255.03,255.74,14878.0,249.6486,250.0788,249.3845,250.0788,14878.0
2024-04-30 14:35:00,255.66,256.66,255.51,256.35,19975.0,250.0006,250.9784,249.8539,250.6753,19975.0
2024-04-30 14:40:00,256.36,256.44,255.48,255.68,15413.0,250.6851,250.7633,249.8246,250.0201,15413.0
2024-04-30 14:45:00,255.53,255.72,255.34,255.34,9264.0,249.8735,250.0593,249.6877,249.6877,9264.0
2024-04-30 14:50:00,255.39,255.51,255.02,255.22,15005.0,249.7366,249.8539,249.3748,249.5703,15005.0
2024-04-30 14:55:00,255.13,255.72,255.12,255.72,27226.0,249.4823,250.0593,249.4725,250.0593,27226.0
2024-04-30 15:00:00,255.61,255.9,255.5,255.54,13933.0,249.9517,250.2353,249.8441,249.8832,13933.0
2024-04-30 15:05:00,255.55,256.22,255.44,256.19,26455.0,249.893,250.5482,249.7855,250.5189,26455.0
2024-04-30 15:10:00,256.2,256.6,256.12,256.47,17728.0,250.5286,250.9198,250.4504,250.7927,17728.0
2024-04-30 15:15:00,256.46,256.54,256.15,256.42,24416.0,250.7829,250.8611,250.4797,250.7438,24416.0
2024-04-30 15:20:00,256.42,256.6,256.1,256.33,16165.0,250.7438,250.9198,250.4308,250.6558,16165.0
2024-04-30 15:25:00,256.29,256.86,256.29,256.86,20822.0,250.6166,251.174,250.6166,251.174,20822.0
2024-04-30 15:30:00,256.81,257.08,256.67,256.93,21317.0,251.1251,251.3891,250.9882,251.2425,21317.0
2024-04-30 15:35:00,256.94,257.13,256.53,256.79,28859.0,251.2522,251.438,250.8513,251.1056,28859.0
2024-04-30 15:40:00,256.79,256.79,256.18,256.28,52375.0,251.1056,251.1056,250.5091,250.6069,52375.0
2024-04-30 15:45:00,256.32,257.26,256.2,257.24,55256.0,250.646,251.5652,250.5286,251.5456,55256.0
2024-04-30 15:50:00,257.08,258.06,255.98,257.07,146367.0,251.3891,252.3475,250.3135,251.3794,146367.0
2024-04-30 15:55:00,256.84,257.3,256.06,256.19,261106.0,251.1545,251.6043,250.3917,250.5189,261106.0
2024-05-01 09:30:00,253.19,254.65,253.04,253.47,28419.0,247.5853,249.0129,247.4386,247.8591,28419.0
2024-05-01 09:35:00,253.48,254.4,253.34,253.79,6190.0,247.8688,248.7685,247.7319,248.172,6190.0
2024-05-01 09:40:00,253.7,254.73,252.43,252.64,10661.0,248.084,249.0912,246.8421,247.0474,10661.0
2024-05-01 09:45:00,252.54,252.73,251.92,252.53,44256.0,246.9496,247.1354,246.3434,246.9399,44256.0
2024-05-01 09:50:00,252.53,253.72,251.48,251.49,27686.0,246.9399,248.1035,245.9131,245.9229,27686.0
2024-05-01 09:55:00,251.5,251.58,250.64,250.71,15566.0,245.9327,246.0109,245.0917,245.1602,15566.0
2024-05-01 10:00:00,250.82,251.14,249.9,250.02,26002.0,245.2677,245.5806,244.3681,244.4854,26002.0
2024-05-01 10:05:00,250.05,250.25,249.27,249.45,26273.0,244.5148,244.7103,243.752,243.9281,26273.0
2024-05-01 10:10:00,249.33,250.05,248.84,249.36,23311.0,243.8107,244.5148,243.3316,243.84,23311.0
2024-05-01 10:15:00,249.35,249.61,248.46,248.91,20162.0,243.8303,244.0845,242.96,243.4,20162.0
2024-05-01 10:20:00,248.8,249.8,247.84,249.66,24929.0,243.2924,244.2703,242.3537,244.1334,24929.0
2024-05-01 10:25:00,249.66,250.15,249.12,249.32,35035.0,244.1334,244.6126,243.6054,243.8009,35035.0
2024-05-01 10:30:00,249.32,249.65,248.74,249.5,18404.0,243.8009,244.1236,243.2338,243.9769,18404.0
2024-05-01 10:35:00,249.56,250.03,249.27,249.71,34605.0,244.0356,244.4952,243.752,244.1823,34605.0
2024-05-01 10:40:00,249.71,250.02,249.45,249.73,20097.0,244.1823,244.4854,243.9281,244.2019,20097.0
2024-05-01 10:45:00,249.73,249.9,248.49,248.6,21466.0,244.2019,244.3681,242.9893,243.0969,21466.0
2024-05-01 10:50:00,248.68,249.65,248.26,249.51,21922.0,243.1751,244.1236,242.7644,243.9867,21922.0
2024-05-01 10:55:00,249.5,250.12,249.45,249.64,19440.0,243.9769,244.5832,243.9281,244.1138,19440.0
2024-05-01 11:00:00,249.61,249.84,248.92,248.92,7281.0,244.0845,244.3094,243.4098,243.4098,7281.0
2024-05-01 11:05:00,249.03,249.39,248.46,248.49,9376.0,243.5173,243.8694,242.96,242.9893,9376.0
2024-05-01 11:10:00,248.51,249.1,248.25,248.87,23404.0,243.0089,243.5858,242.7546,243.3609,23404.0
2024-05-01 11:15:00,248.9,248.9,247.01,247.23,12478.0,243.3902,243.3902,241.5421,241.7572,12478.0
2024-05-01 11:20:00,247.27,247.6,246.8,246.93,11960.0,241.7963,242.119,241.3367,241.4638,11960.0
2024-05-01 11:25:00,246.99,247.94,246.99,247.66,15641.0,241.5225,242.4515,241.5225,242.1777,15641.0
2024-05-01 11:30:00,247.54,248.09,247.25,247.89,14971.0,242.0603,242.5982,241.7768,242.4026,14971.0
2024-05-01 11:35:00,247.93,248.43,247.9,248.4,10702.0,242.4417,242.9306,242.4124,242.9013,10702.0
2024-05-01 11:40:00,248.43,248.43,247.69,247.78,12314.0,242.9306,242.9306,242.207,242.295,12314.0
2024-05-01 11:45:00,247.62,247.74,247.12,247.41,9234.0,242.1386,242.2559,241.6496,241.9332,9234.0
2024-05-01 11:50:00,247.32,247.89,247.1,247.82,15418.0,241.8452,242.4026,241.6301,242.3341,15418.0
2024-05-01 11:55:00,247.87,248.21,247.87,247.99,22293.0,242.383,242.7155,242.383,242.5004,22293.0
2024-05-01 12:00:00,247.91,247.99,246.8,247.51,33377.0,242.4221,242.5004,241.3367,242.031,33377.0
2024-05-01 12:05:00,247.62,248.02,247.48,247.89,12069.0,242.1386,242.5297,242.0017,242.4026,12069.0
2024-05-01 12:10:00,247.93,248.55,247.84,248.55,19193.0,242.4417,243.048,242.3537,243.048,19193.0
2024-05-01 12:15:00,248.58,249.27,248.53,249.02,13467.0,243.0773,243.752,243.0284,243.5076,13467.0
2024-05-01 12:20:00,249.02,249.08,248.42,248.42,23082.0,243.5076,243.5662,242.9209,242.9209,23082.0
2024-05-01 12:25:00,248.51,248.51,247.72,248.22,10682.0,243.0089,243.0089,242.2363,242.7253,10682.0
2024-05-01 12:30:00,248.22,248.39,247.1,247.33,28244.0,242.7253,242.8915,241.6301,241.855,28244.0
2024-05-01 12:35:00,247.5,247.68,246.82,247.11,7548.0,242.0212,242.1972,241.3563,241.6398,7548.0
2024-05-01 12:40:00,247.13,247.58,247.11,247.34,22809.0,241.6594,242.0994,241.6398,241.8648,22809.0
2024-05-01 12:45:00,247.22,247.33,246.56,246.95,10337.0,241.7474,241.855,241.102,241.4834,10337.0
2024-05-01 12:50:00,246.88,247.32,246.55,247.13,9550.0,241.4149,241.8452,241.0922,241.6594,9550.0
2024-05-01 12:55:00,247.13,247.17,246.74,247.02,5647.0,241.6594,241.6985,241.278,241.5518,5647.0
2024-05-01 13:00:00,247.1,247.71,247.03,247.45,4026.0,241.6301,242.2266,241.5616,241.9723,4026.0
2024-05-01 13:05:00,247.44,248.0,247.44,247.94,3651.0,241.9625,242.5101,241.9625,242.4515,3651.0
2024-05-01 13:10:00,247.89,247.93,247.68,247.78,5835.0,242.4026,242.4417,242.1972,242.295,5835.0
2024-05-01 13:15:00,247.85,247.89,247.54,247.73,3018.0,242.3635,242.4026,242.0603,242.2461,3018.0
2024-05-01 13:20:00,247.85,248.67,247.84,248.62,5401.0,242.3635,243.1653,242.3537,243.1164,5401.0
2024-05-01 13:25:00,248.67,248.88,248.41,248.75,14658.0,243.1653,243.3707,242.9111,243.2435,14658.0
2024-05-01 13:30:00,248.76,249.14,248.38,249.14,40147.0,243.2533,243.6249,242.8817,243.6249,40147.0
2024-05-01 13:35:00,249.15,249.68,248.91,248.97,8346.0,243.6347,244.153,243.4,243.4587,8346.0
2024-05-01 13:40:00,248.94,249.06,248.75,248.86,19333.0,243.4293,243.5467,243.2435,243.3511,19333.0
2024-05-01 13:45:00,249.11,249.78,249.11,249.63,4869.0,243.5956,244.2507,243.5956,244.1041,4869.0
2024-05-01 13:50:00,249.66,250.24,249.66,250.13,10668.0,244.1334,244.7006,244.1334,244.593,10668.0
2024-05-01 13:55:00,250.23,250.38,250.04,250.29,21439.0,244.6908,244.8375,244.505,244.7495,21439.0
2024-05-01 14:00:00,250.39,251.86,250.04,251.86,40901.0,244.8472,246.2847,244.505,246.2847,40901.0
2024-05-01 14:05:00,251.93,252.32,250.98,250.99,34448.0,246.3532,246.7345,245.4242,245.434,34448.0
2024-05-01 14:10:00,250.76,251.19,250.23,250.72,16720.0,245.2091,245.6295,244.6908,245.1699,16720.0
2024-05-01 14:15:00,250.6,251.0,250.59,250.89,10874.0,245.0526,245.4437,245.0428,245.3362,10874.0
2024-05-01 14:20:00,250.71,251.27,250.53,251.14,26689.0,245.1602,245.7078,244.9841,245.5806,26689.0
2024-05-01 14:25:00,251.25,252.53,251.11,252.36,17242.0,245.6882,246.9399,245.5513,246.7736,17242.0
2024-05-01 14:30:00,252.33,252.54,249.76,251.62,30721.0,246.7443,246.9496,244.2312,246.05,30721.0
2024-05-01 14:35:00,251.41,252.28,249.77,252.28,14767.0,245.8447,246.6954,244.241,246.6954,14767.0
2024-05-01 14:40:00,252.37,254.86,252.24,254.68,26640.0,246.7834,249.2183,246.6563,249.0423,26640.0
2024-05-01 14:45:00,254.95,255.43,253.13,254.31,26704.0,249.3063,249.7757,247.5266,248.6805,26704.0
2024-05-01 14:50:00,254.31,256.05,254.28,256.0,13752.0,248.6805,250.3819,248.6511,250.3331,13752.0
2024-05-01 14:55:00,255.99,257.04,255.55,256.99,27911.0,250.3233,251.35,249.893,251.3011,27911.0
2024-05-01 15:00:00,257.21,258.21,256.72,256.72,36288.0,251.5163,252.4941,251.0371,251.0371,36288.0
2024-05-01 15:05:00,256.76,257.57,255.95,257.57,22752.0,251.0762,251.8683,250.2842,251.8683,22752.0
2024-05-01 15:10:00,257.28,257.33,255.91,256.49,14201.0,251.5847,251.6336,250.245,250.8122,14201.0
2024-05-01 15:15:00,256.48,256.93,255.63,255.64,11535.0,250.8024,251.2425,249.9712,249.981,11535.0
2024-05-01 15:20:00,255.71,256.11,254.57,256.07,20262.0,250.0495,250.4406,248.9347,250.4015,20262.0
2024-05-01 15:25:00,256.09,256.34,254.93,255.32,17579.0,250.4211,250.6655,249.2867,249.6681,17579.0
2024-05-01 15:30:00,255.14,255.14,253.64,253.75,19175.0,249.4921,249.4921,248.0253,248.1329,19175.0
2024-05-01 15:35:00,253.91,253.91,252.01,252.43,28584.0,248.2893,248.2893,246.4314,246.8421,28584.0
2024-05-01 15:40:00,252.38,253.28,251.76,252.15,23977.0,246.7932,247.6733,246.1869,246.5683,23977.0
2024-05-01 15:45:00,252.17,253.01,251.64,252.63,35830.0,246.5878,247.4092,246.0696,247.0377,35830.0
2024-05-01 15:50:00,252.61,252.61,250.3,250.38,100657.0,247.0181,247.0181,244.7592,244.8375,100657.0
2024-05-01 15:55:00,250.07,250.19,248.49,249.35,309776.0,244.5343,244.6517,242.9893,243.8303,309776.0
2024-05-02 09:30:00,253.44,254.69,252.32,252.32,25031.0,247.8297,249.0521,246.7345,246.7345,25031.0
2024-05-02 09:35:00,252.75,252.75,249.92,249.94,11905.0,247.155,247.155,244.3876,244.4072,11905.0
2024-05-02 09:40:00,249.95,251.56,249.95,250.39,11302.0,244.417,245.9913,244.417,244.8472,11302.0
2024-05-02 09:45:00,250.38,250.77,249.51,249.53,14795.0,244.8375,245.2188,243.9867,244.0063,14795.0
2024-05-02 09:50:00,249.56,250.79,249.56,250.51,15810.0,244.0356,245.2384,244.0356,244.9646,15810.0
2024-05-02 09:55:00,250.33,250.33,248.53,248.72,8183.0,244.7886,244.7886,243.0284,243.2142,8183.0
2024-05-02 10:00:00,248.72,249.4,247.03,247.07,22015.0,243.2142,243.8792,241.5616,241.6007,22015.0
2024-05-02 10:05:00,247.04,247.22,245.19,245.38,17047.0,241.5714,241.7474,239.7624,239.9481,17047.0
2024-05-02 10:10:00,245.56,246.93,245.56,246.78,46040.0,240.1242,241.4638,240.1242,241.3172,46040.0
2024-05-02 10:15:00,246.75,247.61,246.64,246.89,12463.0,241.2878,242.1288,241.1803,241.4247,12463.0
2024-05-02 10:20:00,247.05,249.06,246.84,249.06,23835.0,241.5812,243.5467,241.3758,243.5467,23835.0
2024-05-02 10:25:00,249.25,249.46,248.84,249.19,27546.0,243.7325,243.9378,243.3316,243.6738,27546.0
2024-05-02 10:30:00,248.86,249.55,248.71,249.33,27799.0,243.3511,244.0258,243.2044,243.8107,27799.0
2024-05-02 10:35:00,249.45,249.57,248.73,249.17,24839.0,243.9281,244.0454,243.224,243.6542,24839.0
2024-05-02 10:40:00,249.17,249.32,248.0,248.79,24188.0,243.6542,243.8009,242.5101,243.2827,24188.0
2024-05-02 10:45:00,248.54,249.5,248.47,249.5,8585.0,243.0382,243.9769,242.9697,243.9769,8585.0
2024-05-02 10:50:00,249.34,249.58,248.81,249.13,68595.0,243.8205,244.0552,243.3022,243.6151,68595.0
2024-05-02 10:55:00,249.18,251.08,248.85,250.93,8395.0,243.664,245.522,243.3413,245.3753,8395.0
2024-05-02 11:00:00,251.03,251.27,250.58,250.58,13086.0,245.4731,245.7078,245.033,245.033,13086.0
2024-05-02 11:05:00,250.76,251.47,250.47,251.26,11944.0,245.2091,245.9033,244.9255,245.698,11944.0
2024-05-02 11:10:00,251.3,251.47,251.02,251.41,11216.0,245.7371,245.9033,245.4633,245.8447,11216.0
2024-05-02 11:15:00,251.48,251.82,251.08,251.08,29032.0,245.9131,246.2456,245.522,245.522,29032.0
2024-05-02 11:20:00,251.18,251.37,250.75,251.25,8478.0,245.6198,245.8055,245.1993,245.6882,8478.0
2024-05-02 11:25:00,251.14,251.37,250.43,250.5,8865.0,245.5806,245.8055,244.8864,244.9548,8865.0
2024-05-02 11:30:00,250.52,250.78,250.21,250.38,9687.0,244.9744,245.2286,244.6712,244.8375,9687.0
2024-05-02 11:35:00,250.47,250.74,250.42,250.53,5612.0,244.9255,245.1895,244.8766,244.9841,5612.0
2024-05-02 11:40:00,250.51,250.77,250.43,250.47,6108.0,244.9646,245.2188,244.8864,244.9255,6108.0
2024-05-02 11:45:00,250.63,250.75,250.31,250.42,4371.0,245.0819,245.1993,244.769,244.8766,4371.0
2024-05-02 11:50:00,250.42,251.2,250.31,251.18,13399.0,244.8766,245.6393,244.769,245.6198,13399.0
2024-05-02 11:55:00,251.18,251.67,251.01,251.12,10350.0,245.6198,246.0989,245.4535,245.5611,10350.0
2024-05-02 12:00:00,251.11,251.54,251.11,251.32,8986.0,245.5513,245.9718,245.5513,245.7567,8986.0
2024-05-02 12:05:00,251.3,251.57,251.21,251.21,6241.0,245.7371,246.0011,245.6491,245.6491,6241.0
2024-05-02 12:10:00,251.26,251.86,251.16,251.62,8568.0,245.698,246.2847,245.6002,246.05,8568.0
2024-05-02 12:15:00,251.6,251.75,251.54,251.65,11031.0,246.0305,246.1771,245.9718,246.0794,11031.0
2024-05-02 12:20:00,251.65,251.86,251.24,251.54,8312.0,246.0794,246.2847,245.6784,245.9718,8312.0
2024-05-02 12:25:00,251.54,251.64,251.32,251.64,2742.0,245.9718,246.0696,245.7567,246.0696,2742.0
2024-05-02 12:30:00,251.54,251.54,250.84,251.37,10877.0,245.9718,245.9718,245.2873,245.8055,10877.0
2024-05-02 12:35:00,251.29,251.4,250.97,251.3,7189.0,245.7273,245.8349,245.4144,245.7371,7189.0
2024-05-02 12:40:00,251.48,251.64,251.39,251.39,4020.0,245.9131,246.0696,245.8251,245.8251,4020.0
2024-05-02 12:45:00,251.56,251.94,251.53,251.74,7434.0,245.9913,246.3629,245.962,246.1674,7434.0
2024-05-02 12:50:00,251.74,251.76,251.44,251.76,1275.0,246.1674,246.1869,245.874,246.1869,1275.0
2024-05-02 12:55:00,251.45,251.57,251.2,251.57,13478.0,245.8838,246.0011,245.6393,246.0011,13478.0
2024-05-02 13:00:00,251.67,251.88,251.6,251.7,4025.0,246.0989,246.3043,246.0305,246.1282,4025.0
2024-05-02 13:05:00,251.62,252.05,251.6,251.96,4097.0,246.05,246.4705,246.0305,246.3825,4097.0
2024-05-02 13:10:00,251.97,252.43,251.97,252.26,4594.0,246.3923,246.8421,246.3923,246.6758,4594.0
2024-05-02 13:15:00,252.22,252.57,252.15,252.57,5703.0,246.6367,246.979,246.5683,246.979,5703.0
2024-05-02 13:20:00,252.64,252.64,252.11,252.4,4788.0,247.0474,247.0474,246.5292,246.8127,4788.0
2024-05-02 13:25:00,252.5,252.75,252.25,252.58,4088.0,246.9105,247.155,246.6661,246.9888,4088.0
2024-05-02 13:30:00,252.75,252.79,252.23,252.39,8563.0,247.155,247.1941,246.6465,246.803,8563.0
2024-05-02 13:35:00,252.4,252.65,252.21,252.51,7816.0,246.8127,247.0572,246.627,246.9203,7816.0
2024-05-02 13:40:00,252.49,252.5,252.04,252.38,9806.0,246.9008,246.9105,246.4607,246.7932,9806.0
2024-05-02 13:45:00,252.38,252.53,252.24,252.36,4329.0,246.7932,246.9399,246.6563,246.7736,4329.0
2024-05-02 13:50:00,252.23,252.48,252.1,252.1,7547.0,246.6465,246.891,246.5194,246.5194,7547.0
2024-05-02 13:55:00,252.12,252.51,252.11,252.38,3724.0,246.5389,246.9203,246.5292,246.7932,3724.0
2024-05-02 14:00:00,252.45,252.81,252.34,252.78,7107.0,246.8616,247.2137,246.7541,247.1843,7107.0
2024-05-02 14:05:00,252.78,253.21,252.61,253.01,11118.0,247.1843,247.6048,247.0181,247.4092,11118.0
2024-05-02 14:10:00,253.01,253.17,252.89,253.08,3957.0,247.4092,247.5657,247.2919,247.4777,3957.0
2024-05-02 14:15:00,253.1,253.42,252.86,253.09,55405.0,247.4973,247.8102,247.2626,247.4875,55405.0
2024-05-02 14:20:00,253.17,253.17,252.83,252.86,16319.0,247.5657,247.5657,247.2332,247.2626,16319.0
2024-05-02 14:25:00,252.93,253.09,252.78,253.01,14931.0,247.331,247.4875,247.1843,247.4092,14931.0
2024-05-02 14:30:00,252.95,253.28,252.8,253.16,10350.0,247.3506,247.6733,247.2039,247.5559,10350.0
2024-05-02 14:35:00,253.16,253.91,253.13,253.57,58054.0,247.5559,248.2893,247.5266,247.9568,58054.0
2024-05-02 14:40:00,253.56,253.57,253.14,253.23,3729.0,247.9471,247.9568,247.5364,247.6244,3729.0
2024-05-02 14:45:00,253.32,253.77,253.29,253.66,6267.0,247.7124,248.1524,247.683,248.0449,6267.0
2024-05-02 14:50:00,253.72,253.91,253.29,253.51,10040.0,248.1035,248.2893,247.683,247.8982,10040.0
2024-05-02 14:55:00,253.66,253.92,253.48,253.85,3602.0,248.0449,248.2991,247.8688,248.2306,3602.0
2024-05-02 15:00:00,253.87,254.21,253.54,254.21,7511.0,248.2502,248.5827,247.9275,248.5827,7511.0
2024-05-02 15:05:00,254.24,254.92,254.24,254.92,12641.0,248.612,249.277,248.612,249.277,12641.0
2024-05-02 15:10:00,254.93,255.29,254.41,254.85,14088.0,249.2867,249.6388,248.7783,249.2085,14088.0
2024-05-02 15:15:00,254.88,255.17,254.47,254.8,7994.0,249.2378,249.5214,248.8369,249.1596,7994.0
2024-05-02 15:20:00,254.89,255.39,254.73,255.21,16423.0,249.2476,249.7366,249.0912,249.5605,16423.0
2024-05-02 15:25:00,255.24,255.38,255.06,255.12,10406.0,249.5899,249.7268,249.4139,249.4725,10406.0
2024-05-02 15:30:00,255.12,255.12,254.61,254.7,9776.0,249.4725,249.4725,248.9738,249.0618,9776.0
2024-05-02 15:35:00,254.67,254.72,254.2,254.38,10225.0,249.0325,249.0814,248.5729,248.7489,10225.0
2024-05-02 15:40:00,254.39,254.4,253.83,254.22,13137.0,248.7587,248.7685,248.2111,248.5925,13137.0
2024-05-02 15:45:00,254.1,254.13,253.39,253.54,17944.0,248.4751,248.5045,247.7808,247.9275,17944.0
2024-05-02 15:50:00,253.7,253.81,253.17,253.46,40030.0,248.084,248.1915,247.5657,247.8493,40030.0
2024-05-02 15:55:00,253.3,254.47,253.29,254.32,105567.0,247.6928,248.8369,247.683,248.6902,105567.0
2024-05-03 09:30:00,261.0,261.25,258.4,259.45,41685.0,255.2224,255.4668,252.6799,253.7067,41685.0
2024-05-03 09:35:00,258.78,260.64,258.78,258.95,11119.0,253.0515,254.8703,253.0515,253.2178,11119.0
2024-05-03 09:40:00,259.17,260.43,259.17,260.06,7907.0,253.4329,254.665,253.4329,254.3032,7907.0
2024-05-03 09:45:00,260.66,262.11,260.65,261.4,26398.0,254.8899,256.3078,254.8801,255.6135,26398.0
2024-05-03 09:50:00,261.38,261.39,260.6,260.99,19697.0,255.594,255.6037,254.8312,255.2126,19697.0
2024-05-03 09:55:00,261.0,261.52,260.67,261.09,17985.0,255.2224,255.7309,254.8997,255.3104,17985.0
2024-05-03 10:00:00,261.19,261.43,259.7,259.7,15730.0,255.4082,255.6429,253.9512,253.9512,15730.0
2024-05-03 10:05:00,260.0,260.56,259.32,259.55,14275.0,254.2445,254.7921,253.5796,253.8045,14275.0
2024-05-03 10:10:00,259.71,260.4,259.66,260.0,14149.0,253.9609,254.6357,253.912,254.2445,14149.0
2024-05-03 10:15:00,260.02,260.75,259.77,260.04,5346.0,254.2641,254.9779,254.0196,254.2836,5346.0
2024-05-03 10:20:00,260.05,260.41,259.44,260.41,8593.0,254.2934,254.6454,253.6969,254.6454,8593.0
2024-05-03 10:25:00,260.39,260.41,259.48,259.99,9113.0,254.6259,254.6454,253.736,254.2347,9113.0
2024-05-03 10:30:00,260.05,260.89,260.04,260.31,9099.0,254.2934,255.1148,254.2836,254.5476,9099.0
2024-05-03 10:35:00,260.31,260.95,259.91,260.63,5548.0,254.5476,255.1735,254.1565,254.8606,5548.0
2024-05-03 10:40:00,260.66,261.12,260.39,261.12,4894.0,254.8899,255.3397,254.6259,255.3397,4894.0
2024-05-03 10:45:00,260.96,261.15,260.47,260.48,7869.0,255.1833,255.3691,254.7041,254.7139,7869.0
2024-05-03 10:50:00,260.32,260.33,259.21,259.38,13983.0,254.5574,254.5672,253.472,253.6382,13983.0
2024-05-03 10:55:00,259.46,259.99,259.46,259.65,11872.0,253.7165,254.2347,253.7165,253.9023,11872.0
2024-05-03 11:00:00,259.58,259.9,259.11,259.11,10421.0,253.8338,254.1467,253.3742,253.3742,10421.0
2024-05-03 11:05:00,259.08,259.58,258.87,259.08,15738.0,253.3449,253.8338,253.1395,253.3449,15738.0
2024-05-03 11:10:00,259.06,259.4,258.84,259.39,4816.0,253.3253,253.6578,253.1102,253.648,4816.0
2024-05-03 11:15:00,259.25,259.83,259.16,259.69,8221.0,253.5111,254.0783,253.4231,253.9414,8221.0
2024-05-03 11:20:00,259.65,259.67,259.28,259.38,7680.0,253.9023,253.9218,253.5404,253.6382,7680.0
2024-05-03 11:25:00,259.3,259.9,259.3,259.88,4730.0,253.56,254.1467,253.56,254.1272,4730.0
2024-05-03 11:30:00,260.06,260.13,259.78,260.09,8858.0,254.3032,254.3716,254.0294,254.3325,8858.0
2024-05-03 11:35:00,260.17,260.43,259.98,260.37,6146.0,254.4107,254.665,254.225,254.6063,6146.0
2024-05-03 11:40:00,260.29,260.35,259.86,259.86,7732.0,254.5281,254.5868,254.1076,254.1076,7732.0
2024-05-03 11:45:00,260.06,260.06,259.54,259.63,3300.0,254.3032,254.3032,253.7947,253.8827,3300.0
2024-05-03 11:50:00,259.58,260.19,259.58,260.19,5911.0,253.8338,254.4303,253.8338,254.4303,5911.0
2024-05-03 11:55:00,259.98,260.19,259.8,260.06,16675.0,254.225,254.4303,254.0489,254.3032,16675.0
2024-05-03 12:00:00,259.88,259.96,259.58,259.58,5351.0,254.1272,254.2054,253.8338,253.8338,5351.0
2024-05-03 12:05:00,259.55,259.88,259.47,259.82,5377.0,253.8045,254.1272,253.7262,254.0685,5377.0
2024-05-03 12:10:00,259.85,260.0,259.69,259.77,8021.0,254.0978,254.2445,253.9414,254.0196,8021.0
2024-05-03 12:15:00,259.69,260.07,259.69,259.79,4296.0,253.9414,254.313,253.9414,254.0392,4296.0
2024-05-03 12:20:00,259.78,259.79,259.25,259.58,11772.0,254.0294,254.0392,253.5111,253.8338,11772.0
2024-05-03 12:25:00,259.69,259.7,259.34,259.42,3692.0,253.9414,253.9512,253.5991,253.6773,3692.0
2024-05-03 12:30:00,259.34,259.56,258.75,258.87,8131.0,253.5991,253.8143,253.0222,253.1395,8131.0
2024-05-03 12:35:00,258.9,259.16,258.79,259.16,8102.0,253.1689,253.4231,253.0613,253.4231,8102.0
2024-05-03 12:40:00,259.17,259.22,258.68,258.82,9839.0,253.4329,253.4818,252.9537,253.0906,9839.0
2024-05-03 12:45:00,258.78,258.89,258.06,258.06,8929.0,253.0515,253.1591,252.3475,252.3475,8929.0
2024-05-03 12:50:00,258.14,258.19,257.62,257.71,14294.0,252.4257,252.4746,251.9172,252.0052,14294.0
2024-05-03 12:55:00,257.74,258.43,257.66,258.43,7050.0,252.0345,252.7093,251.9563,252.7093,7050.0
2024-05-03 13:00:00,258.44,258.44,257.56,257.72,11373.0,252.719,252.719,251.8585,252.015,11373.0
2024-05-03 13:05:00,257.79,258.08,257.71,257.98,4533.0,252.0834,252.367,252.0052,252.2692,4533.0
2024-05-03 13:10:00,257.95,258.27,257.93,258.11,5377.0,252.2399,252.5528,252.2203,252.3963,5377.0
2024-05-03 13:15:00,258.17,258.21,257.8,257.91,5653.0,252.455,252.4941,252.0932,252.2008,5653.0
2024-05-03 13:20:00,257.98,258.05,257.46,257.5,3835.0,252.2692,252.3377,251.7607,251.7999,3835.0
2024-05-03 13:25:00,257.44,257.84,257.44,257.49,4262.0,251.7412,252.1323,251.7412,251.7901,4262.0
2024-05-03 13:30:00,257.53,257.65,257.11,257.54,5836.0,251.8292,251.9465,251.4185,251.839,5836.0
2024-05-03 13:35:00,257.49,257.7,257.27,257.63,4884.0,251.7901,251.9954,251.5749,251.927,4884.0
2024-05-03 13:40:00,257.63,257.73,257.19,257.19,4235.0,251.927,252.0248,251.4967,251.4967,4235.0
2024-05-03 13:45:00,257.28,257.52,257.23,257.32,4055.0,251.5847,251.8194,251.5358,251.6238,4055.0
2024-05-03 13:50:00,257.42,257.73,257.32,257.73,5491.0,251.7216,252.0248,251.6238,252.0248,5491.0
2024-05-03 13:55:00,257.8,257.8,257.41,257.41,4601.0,252.0932,252.0932,251.7118,251.7118,4601.0
2024-05-03 14:00:00,257.48,257.7,257.42,257.69,3238.0,251.7803,251.9954,251.7216,251.9856,3238.0
2024-05-03 14:05:00,257.62,258.24,257.61,258.24,4622.0,251.9172,252.5235,251.9074,252.5235,4622.0
2024-05-03 14:10:00,258.24,258.59,258.24,258.3,5965.0,252.5235,252.8657,252.5235,252.5821,5965.0
2024-05-03 14:15:00,258.3,258.87,258.24,258.84,7348.0,252.5821,253.1395,252.5235,253.1102,7348.0
2024-05-03 14:20:00,258.88,258.89,258.64,258.65,5786.0,253.1493,253.1591,252.9146,252.9244,5786.0
2024-05-03 14:25:00,258.57,258.99,258.52,258.91,6629.0,252.8462,253.2569,252.7973,253.1786,6629.0
2024-05-03 14:30:00,258.91,258.96,258.64,258.66,4825.0,253.1786,253.2275,252.9146,252.9342,4825.0
2024-05-03 14:35:00,258.65,258.73,258.45,258.45,3730.0,252.9244,253.0026,252.7288,252.7288,3730.0
2024-05-03 14:40:00,258.47,258.78,258.35,258.44,3093.0,252.7484,253.0515,252.631,252.719,3093.0
2024-05-03 14:45:00,258.48,258.48,257.89,258.24,5317.0,252.7582,252.7582,252.1812,252.5235,5317.0
2024-05-03 14:50:00,258.3,258.41,258.06,258.06,3368.0,252.5821,252.6897,252.3475,252.3475,3368.0
2024-05-03 14:55:00,258.06,258.07,257.78,257.84,6749.0,252.3475,252.3572,252.0737,252.1323,6749.0
2024-05-03 15:00:00,257.81,258.31,257.46,258.31,8630.0,252.103,252.5919,251.7607,252.5919,8630.0
2024-05-03 15:05:00,258.31,258.42,258.2,258.25,5621.0,252.5919,252.6995,252.4844,252.5332,5621.0
2024-05-03 15:10:00,258.25,258.39,258.08,258.08,7484.0,252.5332,252.6702,252.367,252.367,7484.0
2024-05-03 15:15:00,258.05,258.34,257.85,257.94,10164.0,252.3377,252.6213,252.1421,252.2301,10164.0
2024-05-03 15:20:00,257.97,258.26,257.9,258.09,5589.0,252.2594,252.543,252.191,252.3768,5589.0
2024-05-03 15:25:00,258.13,258.52,258.06,258.44,7230.0,252.4159,252.7973,252.3475,252.719,7230.0
2024-05-03 15:30:00,258.44,258.58,257.99,258.07,15299.0,252.719,252.8559,252.279,252.3572,15299.0
2024-05-03 15:35:00,258.12,258.62,258.12,258.38,10589.0,252.4061,252.8951,252.4061,252.6604,10589.0
2024-05-03 15:40:00,258.38,258.43,258.02,258.28,12843.0,252.6604,252.7093,252.3083,252.5626,12843.0
2024-05-03 15:45:00,258.19,258.28,257.71,257.71,11645.0,252.4746,252.5626,252.0052,252.0052,11645.0
2024-05-03 15:50:00,257.69,258.31,257.34,258.01,40709.0,251.9856,252.5919,251.6434,252.2986,40709.0
2024-05-03 15:55:00,258.02,258.36,257.71,257.95,89456.0,252.3083,252.6408,252.0052,252.2399,89456.0
2024-05-06 09:30:00,259.26,259.45,258.38,258.5,13819.0,253.5209,253.7067,252.6604,252.7777,13819.0
2024-05-06 09:35:00,258.97,259.14,258.09,258.49,5893.0,253.2373,253.4035,252.3768,252.7679,5893.0
2024-05-06 09:40:00,258.85,259.22,258.49,259.13,7427.0,253.12,253.4818,252.7679,253.3938,7427.0
2024-05-06 09:45:00,259.25,260.25,259.25,259.78,5774.0,253.5111,254.489,253.5111,254.0294,5774.0
2024-05-06 09:50:00,259.96,259.98,259.47,259.59,2265.0,254.2054,254.225,253.7262,253.8436,2265.0
2024-05-06 09:55:00,259.75,260.25,259.56,260.01,8073.0,254.0,254.489,253.8143,254.2543,8073.0
2024-05-06 10:00:00,260.01,260.03,259.52,259.52,6287.0,254.2543,254.2738,253.7751,253.7751,6287.0
2024-05-06 10:05:00,259.34,259.55,259.05,259.09,6363.0,253.5991,253.8045,253.3155,253.3547,6363.0
2024-05-06 10:10:00,258.94,258.96,258.25,258.56,5419.0,253.208,253.2275,252.5332,252.8364,5419.0
2024-05-06 10:15:00,258.57,258.89,258.42,258.59,8906.0,252.8462,253.1591,252.6995,252.8657,8906.0
2024-05-06 10:20:00,258.54,258.7,257.92,258.11,7008.0,252.8168,252.9733,252.2106,252.3963,7008.0
2024-05-06 10:25:00,258.19,258.23,257.67,258.19,3908.0,252.4746,252.5137,251.9661,252.4746,3908.0
2024-05-06 10:30:00,258.2,258.45,257.79,258.05,7348.0,252.4844,252.7288,252.0834,252.3377,7348.0
2024-05-06 10:35:00,257.92,258.34,257.83,258.21,3340.0,252.2106,252.6213,252.1225,252.4941,3340.0
2024-05-06 10:40:00,258.14,258.16,257.6,257.86,4057.0,252.4257,252.4452,251.8976,252.1519,4057.0
2024-05-06 10:45:00,257.71,257.71,257.34,257.56,3381.0,252.0052,252.0052,251.6434,251.8585,3381.0
2024-05-06 10:50:00,257.56,257.71,257.25,257.25,5608.0,251.8585,252.0052,251.5554,251.5554,5608.0
2024-05-06 10:55:00,257.25,257.47,257.0,257.47,9191.0,251.5554,251.7705,251.3109,251.7705,9191.0
2024-05-06 11:00:00,257.47,257.66,256.85,257.07,4166.0,251.7705,251.9563,251.1642,251.3794,4166.0
2024-05-06 11:05:00,256.91,257.25,256.89,257.17,4099.0,251.2229,251.5554,251.2034,251.4772,4099.0
2024-05-06 11:10:00,257.17,257.55,257.12,257.31,47144.0,251.4772,251.8487,251.4283,251.6141,47144.0
2024-05-06 11:15:00,257.14,257.14,256.86,256.86,4033.0,251.4478,251.4478,251.174,251.174,4033.0
2024-05-06 11:20:00,256.75,257.08,256.66,257.08,5350.0,251.0665,251.3891,250.9784,251.3891,5350.0
2024-05-06 11:25:00,257.09,257.71,257.08,257.71,614.0,251.3989,252.0052,251.3891,252.0052,614.0
2024-05-06 11:30:00,257.65,258.15,257.65,258.07,2831.0,251.9465,252.4355,251.9465,252.3572,2831.0
2024-05-06 11:35:00,258.03,258.19,257.97,258.02,8092.0,252.3181,252.4746,252.2594,252.3083,8092.0
2024-05-06 11:40:00,258.03,258.17,257.67,258.11,9661.0,252.3181,252.455,251.9661,252.3963,9661.0
2024-05-06 11:45:00,258.07,258.29,258.07,258.29,2200.0,252.3572,252.5724,252.3572,252.5724,2200.0
2024-05-06 11:50:00,258.22,258.27,258.13,258.2,2000.0,252.5039,252.5528,252.4159,252.4844,2000.0
2024-05-06 11:55:00,258.29,258.48,258.11,258.13,11149.0,252.5724,252.7582,252.3963,252.4159,11149.0
2024-05-06 12:00:00,258.12,258.12,257.38,257.65,6809.0,252.4061,252.4061,251.6825,251.9465,6809.0
2024-05-06 12:05:00,257.65,257.93,257.38,257.9,3944.0,251.9465,252.2203,251.6825,252.191,3944.0
2024-05-06 12:10:00,257.87,257.97,257.62,257.62,5957.0,252.1617,252.2594,251.9172,251.9172,5957.0
2024-05-06 12:15:00,257.58,257.82,257.27,257.37,11592.0,251.8781,252.1128,251.5749,251.6727,11592.0
2024-05-06 12:20:00,257.25,257.37,256.87,257.05,3903.0,251.5554,251.6727,251.1838,251.3598,3903.0
2024-05-06 12:25:00,256.9,257.5,256.9,257.43,3750.0,251.2131,251.7999,251.2131,251.7314,3750.0
2024-05-06 12:30:00,257.33,257.42,257.2,257.39,4336.0,251.6336,251.7216,251.5065,251.6923,4336.0
2024-05-06 12:35:00,257.27,257.67,257.27,257.62,5147.0,251.5749,251.9661,251.5749,251.9172,5147.0
2024-05-06 12:40:00,257.53,257.57,257.12,257.48,4897.0,251.8292,251.8683,251.4283,251.7803,4897.0
2024-05-06 12:45:00,257.4,257.54,256.77,257.07,6147.0,251.7021,251.839,251.086,251.3794,6147.0
2024-05-06 12:50:00,257.11,257.14,256.84,257.01,3856.0,251.4185,251.4478,251.1545,251.3207,3856.0
2024-05-06 12:55:00,256.92,257.29,256.9,257.29,3033.0,251.2327,251.5945,251.2131,251.5945,3033.0
2024-05-06 13:00:00,257.28,257.64,257.25,257.55,2269.0,251.5847,251.9368,251.5554,251.8487,2269.0
2024-05-06 13:05:00,257.65,257.82,257.48,257.61,9396.0,251.9465,252.1128,251.7803,251.9074,9396.0
2024-05-06 13:10:00,257.62,257.68,257.39,257.65,2559.0,251.9172,251.9759,251.6923,251.9465,2559.0
2024-05-06 13:15:00,257.67,257.78,257.44,257.58,2963.0,251.9661,252.0737,251.7412,251.8781,2963.0
2024-05-06 13:20:00,257.57,258.05,257.57,257.93,10800.0,251.8683,252.3377,251.8683,252.2203,10800.0
2024-05-06 13:25:00,258.01,258.1,257.95,258.06,800.0,252.2986,252.3866,252.2399,252.3475,800.0
2024-05-06 13:30:00,258.07,258.13,257.96,257.96,8652.0,252.3572,252.4159,252.2497,252.2497,8652.0
2024-05-06 13:35:00,258.04,258.36,257.95,258.13,17152.0,252.3279,252.6408,252.2399,252.4159,17152.0
2024-05-06 13:40:00,258.11,258.82,257.96,258.52,13863.0,252.3963,253.0906,252.2497,252.7973,13863.0
2024-05-06 13:45:00,258.5,258.67,258.39,258.4,4986.0,252.7777,252.944,252.6702,252.6799,4986.0
2024-05-06 13:50:00,258.49,259.39,258.48,259.39,11778.0,252.7679,253.648,252.7582,253.648,11778.0
2024-05-06 13:55:00,259.48,259.5,259.24,259.25,3142.0,253.736,253.7556,253.5013,253.5111,3142.0
2024-05-06 14:00:00,259.26,259.63,259.26,259.42,4573.0,253.5209,253.8827,253.5209,253.6773,4573.0
2024-05-06 14:05:00,259.42,259.48,259.34,259.46,3496.0,253.6773,253.736,253.5991,253.7165,3496.0
2024-05-06 14:10:00,259.44,259.64,259.34,259.39,4788.0,253.6969,253.8925,253.5991,253.648,4788.0
2024-05-06 14:15:00,259.54,259.84,259.45,259.65,11389.0,253.7947,254.0881,253.7067,253.9023,11389.0
2024-05-06 14:20:00,259.55,259.9,259.52,259.71,3838.0,253.8045,254.1467,253.7751,253.9609,3838.0
2024-05-06 14:25:00,259.8,260.49,259.76,260.3,23677.0,254.0489,254.7237,254.0098,254.5379,23677.0
2024-05-06 14:30:00,260.35,260.38,259.87,259.9,3404.0,254.5868,254.6161,254.1174,254.1467,3404.0
2024-05-06 14:35:00,260.02,260.15,259.97,260.12,3701.0,254.2641,254.3912,254.2152,254.3619,3701.0
2024-05-06 14:40:00,260.15,260.27,259.83,259.83,4737.0,254.3912,254.5085,254.0783,254.0783,4737.0
2024-05-06 14:45:00,259.81,260.09,259.79,259.9,3251.0,254.0587,254.3325,254.0392,254.1467,3251.0
2024-05-06 14:50:00,259.8,259.87,259.67,259.81,1600.0,254.0489,254.1174,253.9218,254.0587,1600.0
2024-05-06 14:55:00,259.81,260.13,259.66,259.66,3223.0,254.0587,254.3716,253.912,253.912,3223.0
2024-05-06 15:00:00,259.6,259.6,259.28,259.39,2400.0,253.8534,253.8534,253.5404,253.648,2400.0
2024-05-06 15:05:00,259.42,260.22,259.42,260.07,10553.0,253.6773,254.4596,253.6773,254.313,10553.0
2024-05-06 15:10:00,260.07,260.07,259.6,259.82,4100.0,254.313,254.313,253.8534,254.0685,4100.0
2024-05-06 15:15:00,259.8,260.0,259.67,260.0,4205.0,254.0489,254.2445,253.9218,254.2445,4205.0
2024-05-06 15:20:00,259.92,260.03,259.77,259.77,4130.0,254.1663,254.2738,254.0196,254.0196,4130.0
2024-05-06 15:25:00,259.86,259.87,259.34,259.56,10684.0,254.1076,254.1174,253.5991,253.8143,10684.0
2024-05-06 15:30:00,259.51,259.69,259.11,259.11,9196.0,253.7654,253.9414,253.3742,253.3742,9196.0
2024-05-06 15:35:00,259.12,259.59,259.11,259.34,9076.0,253.384,253.8436,253.3742,253.5991,9076.0
2024-05-06 15:40:00,259.38,259.64,259.29,259.29,8917.0,253.6382,253.8925,253.5502,253.5502,8917.0
2024-05-06 15:45:00,259.3,259.61,259.27,259.28,8706.0,253.56,253.8631,253.5307,253.5404,8706.0
2024-05-06 15:50:00,259.19,260.1,258.9,260.08,49593.0,253.4524,254.3423,253.1689,254.3227,49593.0
2024-05-06 15:55:00,260.22,260.3,259.38,259.53,152666.0,254.4596,254.5379,253.6382,253.7849,152666.0
2024-05-07 09:30:00,260.57,262.0,260.07,260.22,40155.0,254.8019,256.2002,254.313,254.4596,40155.0
2024-05-07 09:35:00,260.2,261.77,259.88,261.21,9418.0,254.4401,255.9753,254.1272,255.4277,9418.0
2024-05-07 09:40:00,261.36,261.36,259.73,260.01,6739.0,255.5744,255.5744,253.9805,254.2543,6739.0
2024-05-07 09:45:00,260.01,260.63,259.65,260.63,12932.0,254.2543,254.8606,253.9023,254.8606,12932.0
2024-05-07 09:50:00,260.65,260.68,259.98,260.65,14183.0,254.8801,254.9095,254.225,254.8801,14183.0
2024-05-07 09:55:00,260.82,260.83,259.73,259.92,4727.0,255.0464,255.0561,253.9805,254.1663,4727.0
2024-05-07 10:00:00,259.94,260.76,259.75,259.75,17006.0,254.1858,254.9877,254.0,254.0,17006.0
2024-05-07 10:05:00,259.66,260.39,259.66,259.93,17625.0,253.912,254.6259,253.912,254.1761,17625.0
2024-05-07 10:10:00,259.95,260.55,259.77,260.55,7498.0,254.1956,254.7823,254.0196,254.7823,7498.0
2024-05-07 10:15:00,260.5,260.92,260.22,260.66,22398.0,254.7334,255.1441,254.4596,254.8899,22398.0
2024-05-07 10:20:00,260.57,260.79,259.39,259.4,12327.0,254.8019,255.017,253.648,253.6578,12327.0
2024-05-07 10:25:00,259.45,260.02,259.45,259.9,8526.0,253.7067,254.2641,253.7067,254.1467,8526.0
2024-05-07 10:30:00,259.88,260.1,259.46,259.6,5564.0,254.1272,254.3423,253.7165,253.8534,5564.0
2024-05-07 10:35:00,259.69,259.91,259.59,259.82,3215.0,253.9414,254.1565,253.8436,254.0685,3215.0
2024-05-07 10:40:00,259.94,260.34,259.79,260.02,2241.0,254.1858,254.577,254.0392,254.2641,2241.0
2024-05-07 10:45:00,260.02,260.44,260.02,260.25,14391.0,254.2641,254.6748,254.2641,254.489,14391.0
2024-05-07 10:50:00,260.26,260.91,260.26,260.91,12168.0,254.4988,255.1344,254.4988,255.1344,12168.0
2024-05-07 10:55:00,260.89,261.79,260.89,261.56,15230.0,255.1148,255.9949,255.1148,255.77,15230.0
2024-05-07 11:00:00,261.74,261.74,261.09,261.28,5305.0,255.946,255.946,255.3104,255.4962,5305.0
2024-05-07 11:05:00,261.01,261.25,260.63,260.83,4668.0,255.2322,255.4668,254.8606,255.0561,4668.0
2024-05-07 11:10:00,260.88,261.2,260.75,261.17,4118.0,255.105,255.4179,254.9779,255.3886,4118.0
2024-05-07 11:15:00,261.13,261.56,261.06,261.38,34274.0,255.3495,255.77,255.281,255.594,34274.0
2024-05-07 11:20:00,261.28,261.68,261.16,261.4,6324.0,255.4962,255.8873,255.3788,255.6135,6324.0
2024-05-07 11:25:00,261.37,261.74,261.15,261.37,6260.0,255.5842,255.946,255.3691,255.5842,6260.0
2024-05-07 11:30:00,261.34,261.4,261.14,261.16,3064.0,255.5548,255.6135,255.3593,255.3788,3064.0
2024-05-07 11:35:00,261.22,261.57,261.2,261.57,1125.0,255.4375,255.7798,255.4179,255.7798,1125.0
2024-05-07 11:40:00,261.46,261.46,261.24,261.29,3354.0,255.6722,255.6722,255.4571,255.506,3354.0
2024-05-07 11:45:00,261.17,261.18,260.92,260.92,5984.0,255.3886,255.3984,255.1441,255.1441,5984.0
2024-05-07 11:50:00,260.84,261.27,260.84,261.17,2721.0,255.0659,255.4864,255.0659,255.3886,2721.0
2024-05-07 11:55:00,261.19,261.51,261.18,261.4,22459.0,255.4082,255.7211,255.3984,255.6135,22459.0
2024-05-07 12:00:00,261.2,261.23,260.84,260.89,6036.0,255.4179,255.4473,255.0659,255.1148,6036.0
2024-05-07 12:05:00,260.88,261.42,260.78,261.42,4710.0,255.105,255.6331,255.0072,255.6331,4710.0
2024-05-07 12:10:00,261.51,261.69,261.43,261.43,5747.0,255.7211,255.8971,255.6429,255.6429,5747.0
2024-05-07 12:15:00,261.34,261.52,261.16,261.43,2020.0,255.5548,255.7309,255.3788,255.6429,2020.0
2024-05-07 12:20:00,261.35,261.53,261.25,261.29,4298.0,255.5646,255.7406,255.4668,255.506,4298.0
2024-05-07 12:25:00,261.23,261.59,261.23,261.48,2350.0,255.4473,255.7993,255.4473,255.6917,2350.0
2024-05-07 12:30:00,261.5,261.5,261.23,261.24,2787.0,255.7113,255.7113,255.4473,255.4571,2787.0
2024-05-07 12:35:00,261.13,261.49,261.02,261.49,14461.0,255.3495,255.7015,255.2419,255.7015,14461.0
2024-05-07 12:40:00,261.49,261.5,261.0,261.0,2371.0,255.7015,255.7113,255.2224,255.2224,2371.0
2024-05-07 12:45:00,261.14,261.35,260.92,261.35,4289.0,255.3593,255.5646,255.1441,255.5646,4289.0
2024-05-07 12:50:00,261.47,261.49,261.18,261.31,2346.0,255.682,255.7015,255.3984,255.5255,2346.0
2024-05-07 12:55:00,261.22,261.67,261.21,261.55,2723.0,255.4375,255.8775,255.4277,255.7602,2723.0
2024-05-07 13:00:00,261.54,261.78,261.39,261.39,1679.0,255.7504,255.9851,255.6037,255.6037,1679.0
2024-05-07 13:05:00,261.43,261.74,261.41,261.74,11818.0,255.6429,255.946,255.6233,255.946,11818.0
2024-05-07 13:10:00,261.75,261.77,261.52,261.55,3506.0,255.9558,255.9753,255.7309,255.7602,3506.0
2024-05-07 13:15:00,261.55,261.56,261.28,261.43,2284.0,255.7602,255.77,255.4962,255.6429,2284.0
2024-05-07 13:20:00,261.45,261.68,261.39,261.68,3234.0,255.6624,255.8873,255.6037,255.8873,3234.0
2024-05-07 13:25:00,261.47,261.72,261.47,261.49,2761.0,255.682,255.9264,255.682,255.7015,2761.0
2024-05-07 13:30:00,261.49,261.57,261.27,261.38,5312.0,255.7015,255.7798,255.4864,255.594,5312.0
2024-05-07 13:35:00,261.22,261.34,261.11,261.33,6566.0,255.4375,255.5548,255.3299,255.5451,6566.0
2024-05-07 13:40:00,261.34,261.38,260.92,260.99,8536.0,255.5548,255.594,255.1441,255.2126,8536.0
2024-05-07 13:45:00,261.02,261.02,259.94,259.94,4504.0,255.2419,255.2419,254.1858,254.1858,4504.0
2024-05-07 13:50:00,259.94,260.42,259.83,260.24,20547.0,254.1858,254.6552,254.0783,254.4792,20547.0
2024-05-07 13:55:00,260.03,260.09,259.58,259.72,6326.0,254.2738,254.3325,253.8338,253.9707,6326.0
2024-05-07 14:00:00,259.8,260.33,259.71,260.27,3779.0,254.0489,254.5672,253.9609,254.5085,3779.0
2024-05-07 14:05:00,260.31,260.41,260.1,260.25,7620.0,254.5476,254.6454,254.3423,254.489,7620.0
2024-05-07 14:10:00,260.35,260.45,260.13,260.43,2323.0,254.5868,254.6845,254.3716,254.665,2323.0
2024-05-07 14:15:00,260.21,260.4,260.12,260.19,2879.0,254.4499,254.6357,254.3619,254.4303,2879.0
2024-05-07 14:20:00,260.01,260.29,260.01,260.13,5719.0,254.2543,254.5281,254.2543,254.3716,5719.0
2024-05-07 14:25:00,260.26,260.26,260.02,260.09,3374.0,254.4988,254.4988,254.2641,254.3325,3374.0
2024-05-07 14:30:00,260.12,260.31,259.33,259.66,7959.0,254.3619,254.5476,253.5893,253.912,7959.0
2024-05-07 14:35:00,259.64,259.77,259.44,259.51,9213.0,253.8925,254.0196,253.6969,253.7654,9213.0
2024-05-07 14:40:00,259.63,259.81,259.52,259.69,7696.0,253.8827,254.0587,253.7751,253.9414,7696.0
2024-05-07 14:45:00,259.69,259.82,259.48,259.67,3549.0,253.9414,254.0685,253.736,253.9218,3549.0
2024-05-07 14:50:00,259.55,259.9,259.52,259.81,3989.0,253.8045,254.1467,253.7751,254.0587,3989.0
2024-05-07 14:55:00,259.79,259.94,259.69,259.75,2592.0,254.0392,254.1858,253.9414,254.0,2592.0
2024-05-07 15:00:00,259.78,260.4,259.77,260.24,11080.0,254.0294,254.6357,254.0196,254.4792,11080.0
2024-05-07 15:05:00,260.21,260.89,260.11,260.89,7455.0,254.4499,255.1148,254.3521,255.1148,7455.0
2024-05-07 15:10:00,260.92,260.96,260.2,260.42,20892.0,255.1441,255.1833,254.4401,254.6552,20892.0
2024-05-07 15:15:00,260.19,260.48,259.92,260.05,15033.0,254.4303,254.7139,254.1663,254.2934,15033.0
2024-05-07 15:20:00,260.06,260.47,259.95,260.35,14527.0,254.3032,254.7041,254.1956,254.5868,14527.0
2024-05-07 15:25:00,260.34,260.41,259.66,259.66,5546.0,254.577,254.6454,253.912,253.912,5546.0
2024-05-07 15:30:00,259.59,260.01,259.59,259.79,5664.0,253.8436,254.2543,253.8436,254.0392,5664.0
2024-05-07 15:35:00,259.88,260.02,259.64,259.84,6776.0,254.1272,254.2641,253.8925,254.0881,6776.0
2024-05-07 15:40:00,259.93,259.96,259.53,259.54,6791.0,254.1761,254.2054,253.7849,253.7947,6791.0
2024-05-07 15:45:00,259.54,259.94,259.47,259.93,13047.0,253.7947,254.1858,253.7262,254.1761,13047.0
2024-05-07 15:50:00,259.99,260.06,258.84,258.97,36008.0,254.2347,254.3032,253.1102,253.2373,36008.0
2024-05-07 15:55:00,258.78,258.97,258.33,258.45,84949.0,253.0515,253.2373,252.6115,252.7288,84949.0
2024-05-08 09:30:00,255.58,257.58,255.58,256.29,26296.0,249.9224,251.8781,249.9224,250.6166,26296.0
2024-05-08 09:35:00,256.26,257.41,256.07,257.31,11564.0,250.5873,251.7118,250.4015,251.6141,11564.0
2024-05-08 09:40:00,257.31,257.35,256.5,256.67,8052.0,251.6141,251.6532,250.822,250.9882,8052.0
2024-05-08 09:45:00,256.85,258.06,256.7,257.92,12893.0,251.1642,252.3475,251.0176,252.2106,12893.0
2024-05-08 09:50:00,257.82,258.08,257.58,257.74,6775.0,252.1128,252.367,251.8781,252.0345,6775.0
2024-05-08 09:55:00,257.68,257.79,257.08,257.44,45256.0,251.9759,252.0834,251.3891,251.7412,45256.0
2024-05-08 10:00:00,257.44,258.01,257.42,257.88,23555.0,251.7412,252.2986,251.7216,252.1714,23555.0
2024-05-08 10:05:00,257.76,257.77,256.96,257.2,7183.0,252.0541,252.0639,251.2718,251.5065,7183.0
2024-05-08 10:10:00,257.17,257.59,256.73,256.96,11633.0,251.4772,251.8879,251.0469,251.2718,11633.0
2024-05-08 10:15:00,256.98,257.13,256.82,256.99,5355.0,251.2914,251.438,251.1349,251.3011,5355.0
2024-05-08 10:20:00,256.93,257.38,256.93,256.99,13694.0,251.2425,251.6825,251.2425,251.3011,13694.0
2024-05-08 10:25:00,257.22,257.5,256.96,257.48,3872.0,251.526,251.7999,251.2718,251.7803,3872.0
2024-05-08 10:30:00,257.51,257.83,257.26,257.3,6688.0,251.8096,252.1225,251.5652,251.6043,6688.0
2024-05-08 10:35:00,257.31,257.4,257.1,257.29,2825.0,251.6141,251.7021,251.4087,251.5945,2825.0
2024-05-08 10:40:00,257.28,257.49,257.28,257.34,2301.0,251.5847,251.7901,251.5847,251.6434,2301.0
2024-05-08 10:45:00,257.45,258.12,257.45,257.94,5446.0,251.751,252.4061,251.751,252.2301,5446.0
2024-05-08 10:50:00,257.98,258.5,257.98,258.22,4890.0,252.2692,252.7777,252.2692,252.5039,4890.0
2024-05-08 10:55:00,258.23,258.4,258.07,258.07,10837.0,252.5137,252.6799,252.3572,252.3572,10837.0
2024-05-08 11:00:00,258.06,258.53,257.89,258.01,14464.0,252.3475,252.8071,252.1812,252.2986,14464.0
2024-05-08 11:05:00,257.88,258.17,257.82,257.96,6829.0,252.1714,252.455,252.1128,252.2497,6829.0
2024-05-08 11:10:00,257.84,257.84,256.96,257.08,13125.0,252.1323,252.1323,251.2718,251.3891,13125.0
2024-05-08 11:15:00,257.08,257.08,256.54,256.91,6806.0,251.3891,251.3891,250.8611,251.2229,6806.0
2024-05-08 11:20:00,256.72,257.24,256.64,257.11,6892.0,251.0371,251.5456,250.9589,251.4185,6892.0
2024-05-08 11:25:00,257.14,257.52,257.14,257.41,4533.0,251.4478,251.8194,251.4478,251.7118,4533.0
2024-05-08 11:30:00,257.36,257.86,257.31,257.86,5770.0,251.663,252.1519,251.6141,252.1519,5770.0
2024-05-08 11:35:00,257.88,258.07,257.74,257.97,3064.0,252.1714,252.3572,252.0345,252.2594,3064.0
2024-05-08 11:40:00,257.83,258.34,257.77,257.86,7661.0,252.1225,252.6213,252.0639,252.1519,7661.0
2024-05-08 11:45:00,257.81,257.83,257.34,257.36,14297.0,252.103,252.1225,251.6434,251.663,14297.0
2024-05-08 11:50:00,257.48,257.5,256.95,256.95,15147.0,251.7803,251.7999,251.262,251.262,15147.0
2024-05-08 11:55:00,256.94,257.07,256.69,256.9,5217.0,251.2522,251.3794,251.0078,251.2131,5217.0
2024-05-08 12:00:00,256.82,257.1,256.82,256.96,6475.0,251.1349,251.4087,251.1349,251.2718,6475.0
2024-05-08 12:05:00,257.07,257.07,256.81,256.93,4474.0,251.3794,251.3794,251.1251,251.2425,4474.0
2024-05-08 12:10:00,257.01,257.02,256.48,256.69,13828.0,251.3207,251.3305,250.8024,251.0078,13828.0
2024-05-08 12:15:00,256.67,257.12,256.64,257.07,9338.0,250.9882,251.4283,250.9589,251.3794,9338.0
2024-05-08 12:20:00,256.92,256.93,256.06,256.23,3265.0,251.2327,251.2425,250.3917,250.558,3265.0
2024-05-08 12:25:00,256.31,256.94,256.25,256.83,2561.0,250.6362,251.2522,250.5775,251.1447,2561.0
2024-05-08 12:30:00,256.84,257.14,256.81,257.0,1600.0,251.1545,251.4478,251.1251,251.3109,1600.0
2024-05-08 12:35:00,257.0,257.25,256.74,257.14,5177.0,251.3109,251.5554,251.0567,251.4478,5177.0
2024-05-08 12:40:00,257.15,257.49,257.11,257.48,1600.0,251.4576,251.7901,251.4185,251.7803,1600.0
2024-05-08 12:45:00,257.44,257.95,257.44,257.89,1545.0,251.7412,252.2399,251.7412,252.1812,1545.0
2024-05-08 12:50:00,257.88,257.94,257.76,257.87,1317.0,252.1714,252.2301,252.0541,252.1617,1317.0
2024-05-08 12:55:00,258.0,258.1,257.87,258.02,4110.0,252.2888,252.3866,252.1617,252.3083,4110.0
2024-05-08 13:00:00,257.94,258.12,257.4,257.99,14283.0,252.2301,252.4061,251.7021,252.279,14283.0
2024-05-08 13:05:00,257.7,258.12,257.6,257.87,4501.0,251.9954,252.4061,251.8976,252.1617,4501.0
2024-05-08 13:10:00,257.83,258.07,257.58,257.74,9978.0,252.1225,252.3572,251.8781,252.0345,9978.0
2024-05-08 13:15:00,257.73,257.85,257.6,257.66,9735.0,252.0248,252.1421,251.8976,251.9563,9735.0
2024-05-08 13:20:00,257.66,257.66,257.28,257.28,14914.0,251.9563,251.9563,251.5847,251.5847,14914.0
2024-05-08 13:25:00,257.23,257.47,257.22,257.28,6676.0,251.5358,251.7705,251.526,251.5847,6676.0
2024-05-08 13:30:00,257.2,257.52,257.16,257.38,19671.0,251.5065,251.8194,251.4674,251.6825,19671.0
2024-05-08 13:35:00,257.28,257.53,257.21,257.29,7592.0,251.5847,251.8292,251.5163,251.5945,7592.0
2024-05-08 13:40:00,257.5,257.57,257.4,257.56,3913.0,251.7999,251.8683,251.7021,251.8585,3913.0
2024-05-08 13:45:00,257.44,257.64,257.35,257.63,10704.0,251.7412,251.9368,251.6532,251.927,10704.0
2024-05-08 13:50:00,257.63,257.85,257.56,257.85,16812.0,251.927,252.1421,251.8585,252.1421,16812.0
2024-05-08 13:55:00,257.9,258.37,257.86,258.37,5476.0,252.191,252.6506,252.1519,252.6506,5476.0
2024-05-08 14:00:00,258.35,258.35,257.76,257.93,8123.0,252.631,252.631,252.0541,252.2203,8123.0
2024-05-08 14:05:00,257.93,258.04,257.67,257.72,5312.0,252.2203,252.3279,251.9661,252.015,5312.0
2024-05-08 14:10:00,257.84,257.95,257.59,257.8,13587.0,252.1323,252.2399,251.8879,252.0932,13587.0
2024-05-08 14:15:00,257.87,258.07,257.74,257.86,7205.0,252.1617,252.3572,252.0345,252.1519,7205.0
2024-05-08 14:20:00,257.81,257.86,257.58,257.69,6366.0,252.103,252.1519,251.8781,251.9856,6366.0
2024-05-08 14:25:00,257.75,258.09,257.54,258.09,2211.0,252.0443,252.3768,251.839,252.3768,2211.0
2024-05-08 14:30:00,257.97,258.01,257.81,257.89,41729.0,252.2594,252.2986,252.103,252.1812,41729.0
2024-05-08 14:35:00,257.9,258.07,257.63,258.07,7648.0,252.191,252.3572,251.927,252.3572,7648.0
2024-05-08 14:40:00,258.09,258.09,257.62,257.84,2935.0,252.3768,252.3768,251.9172,252.1323,2935.0
2024-05-08 14:45:00,257.79,257.89,257.78,257.87,2466.0,252.0834,252.1812,252.0737,252.1617,2466.0
2024-05-08 14:50:00,257.72,257.89,257.72,257.88,3600.0,252.015,252.1812,252.015,252.1714,3600.0
2024-05-08 14:55:00,257.8,257.96,257.66,257.78,4742.0,252.0932,252.2497,251.9563,252.0737,4742.0
2024-05-08 15:00:00,257.71,258.0,257.49,257.93,4367.0,252.0052,252.2888,251.7901,252.2203,4367.0
2024-05-08 15:05:00,257.93,257.93,257.69,257.79,6794.0,252.2203,252.2203,251.9856,252.0834,6794.0
2024-05-08 15:10:00,257.84,258.0,257.55,257.98,13476.0,252.1323,252.2888,251.8487,252.2692,13476.0
2024-05-08 15:15:00,257.98,258.37,257.98,258.31,7904.0,252.2692,252.6506,252.2692,252.5919,7904.0
2024-05-08 15:20:00,258.31,258.47,258.19,258.4,6062.0,252.5919,252.7484,252.4746,252.6799,6062.0
2024-05-08 15:25:00,258.4,258.46,258.22,258.43,7059.0,252.6799,252.7386,252.5039,252.7093,7059.0
2024-05-08 15:30:00,258.43,258.98,258.31,258.85,10921.0,252.7093,253.2471,252.5919,253.12,10921.0
2024-05-08 15:35:00,258.89,259.2,258.83,258.97,9077.0,253.1591,253.4622,253.1004,253.2373,9077.0
2024-05-08 15:40:00,259.09,259.6,259.08,259.47,6913.0,253.3547,253.8534,253.3449,253.7262,6913.0
2024-05-08 15:45:00,259.55,259.75,259.03,259.12,11219.0,253.8045,254.0,253.296,253.384,11219.0
2024-05-08 15:50:00,259.15,260.11,259.15,259.97,23592.0,253.4133,254.3521,253.4133,254.2152,23592.0
2024-05-08 15:55:00,260.0,260.29,259.8,260.21,107517.0,254.2445,254.5281,254.0489,254.4499,107517.0
2024-05-09 09:30:00,260.51,260.51,259.56,259.56,11269.0,254.7432,254.7432,253.8143,253.8143,11269.0
2024-05-09 09:35:00,259.33,259.46,258.99,259.02,2863.0,253.5893,253.7165,253.2569,253.2862,2863.0
2024-05-09 09:40:00,258.72,258.79,258.36,258.58,3048.0,252.9928,253.0613,252.6408,252.8559,3048.0
2024-05-09 09:45:00,258.43,258.44,258.08,258.11,2289.0,252.7093,252.719,252.367,252.3963,2289.0
2024-05-09 09:50:00,258.17,258.66,258.12,258.39,3875.0,252.455,252.9342,252.4061,252.6702,3875.0
2024-05-09 09:55:00,258.52,259.14,258.36,258.72,16089.0,252.7973,253.4035,252.6408,252.9928,16089.0
2024-05-09 10:00:00,258.66,259.24,258.66,259.2,5044.0,252.9342,253.5013,252.9342,253.4622,5044.0
2024-05-09 10:05:00,259.23,259.87,259.18,259.35,4890.0,253.4916,254.1174,253.4427,253.6089,4890.0
2024-05-09 10:10:00,259.43,259.43,258.81,258.89,1894.0,253.6871,253.6871,253.0809,253.1591,1894.0
2024-05-09 10:15:00,258.68,259.12,258.52,259.1,7980.0,252.9537,253.384,252.7973,253.3644,7980.0
2024-05-09 10:20:00,259.14,259.23,258.49,258.98,17472.0,253.4035,253.4916,252.7679,253.2471,17472.0
2024-05-09 10:25:00,259.09,259.6,258.98,259.13,5071.0,253.3547,253.8534,253.2471,253.3938,5071.0
2024-05-09 10:30:00,259.03,259.37,259.0,259.06,3381.0,253.296,253.6285,253.2666,253.3253,3381.0
2024-05-09 10:35:00,259.29,260.08,259.27,260.05,3044.0,253.5502,254.3227,253.5307,254.2934,3044.0
2024-05-09 10:40:00,260.03,260.37,259.86,260.06,5348.0,254.2738,254.6063,254.1076,254.3032,5348.0
2024-05-09 10:45:00,260.08,260.21,259.88,260.19,2750.0,254.3227,254.4499,254.1272,254.4303,2750.0
2024-05-09 10:50:00,260.21,260.78,260.21,260.68,4471.0,254.4499,255.0072,254.4499,254.9095,4471.0
2024-05-09 10:55:00,260.41,260.75,260.32,260.75,3255.0,254.6454,254.9779,254.5574,254.9779,3255.0
2024-05-09 11:00:00,260.83,261.51,260.79,261.37,10592.0,255.0561,255.7211,255.017,255.5842,10592.0
2024-05-09 11:05:00,261.35,261.75,261.34,261.53,10114.0,255.5646,255.9558,255.5548,255.7406,10114.0
2024-05-09 11:10:00,261.59,261.88,261.55,261.74,11890.0,255.7993,256.0829,255.7602,255.946,11890.0
2024-05-09 11:15:00,261.81,261.85,261.17,261.24,6436.0,256.0144,256.0536,255.3886,255.4571,6436.0
2024-05-09 11:20:00,261.35,261.35,260.54,260.55,1300.0,255.5646,255.5646,254.7726,254.7823,1300.0
2024-05-09 11:25:00,260.6,260.85,260.55,260.85,4159.0,254.8312,255.0757,254.7823,255.0757,4159.0
2024-05-09 11:30:00,260.87,261.36,260.85,261.09,11096.0,255.0953,255.5744,255.0757,255.3104,11096.0
2024-05-09 11:35:00,261.19,261.2,260.94,261.0,2752.0,255.4082,255.4179,255.1637,255.2224,2752.0
2024-05-09 11:40:00,261.15,261.43,261.12,261.28,13521.0,255.3691,255.6429,255.3397,255.4962,13521.0
2024-05-09 11:45:00,261.11,261.31,260.88,261.06,7986.0,255.3299,255.5255,255.105,255.281,7986.0
2024-05-09 11:50:00,261.06,261.06,260.75,260.89,10859.0,255.281,255.281,254.9779,255.1148,10859.0
2024-05-09 11:55:00,260.76,260.88,260.38,260.81,10605.0,254.9877,255.105,254.6161,255.0366,10605.0
2024-05-09 12:00:00,260.85,260.85,260.18,260.18,11378.0,255.0757,255.0757,254.4205,254.4205,11378.0
2024-05-09 12:05:00,260.16,260.79,260.15,260.58,17150.0,254.401,255.017,254.3912,254.8117,17150.0
2024-05-09 12:10:00,260.47,261.06,260.43,260.94,49161.0,254.7041,255.281,254.665,255.1637,49161.0
2024-05-09 12:15:00,261.02,261.2,260.36,260.47,8060.0,255.2419,255.4179,254.5965,254.7041,8060.0
2024-05-09 12:20:00,260.47,260.51,260.19,260.51,5286.0,254.7041,254.7432,254.4303,254.7432,5286.0
2024-05-09 12:25:00,260.48,260.53,260.28,260.29,3271.0,254.7139,254.7628,254.5183,254.5281,3271.0
2024-05-09 12:30:00,260.29,260.46,260.22,260.31,3599.0,254.5281,254.6943,254.4596,254.5476,3599.0
2024-05-09 12:35:00,260.41,260.65,260.25,260.38,7478.0,254.6454,254.8801,254.489,254.6161,7478.0
2024-05-09 12:40:00,260.36,260.72,260.36,260.63,7013.0,254.5965,254.9486,254.5965,254.8606,7013.0
2024-05-09 12:45:00,260.62,260.77,260.43,260.52,5286.0,254.8508,254.9975,254.665,254.753,5286.0
2024-05-09 12:50:00,260.52,260.62,260.5,260.53,4000.0,254.753,254.8508,254.7334,254.7628,4000.0
2024-05-09 12:55:00,260.53,260.56,260.41,260.5,6600.0,254.7628,254.7921,254.6454,254.7334,6600.0
2024-05-09 13:00:00,260.49,260.69,260.16,260.69,8300.0,254.7237,254.9192,254.401,254.9192,8300.0
2024-05-09 13:05:00,260.62,260.72,260.4,260.43,3300.0,254.8508,254.9486,254.6357,254.665,3300.0
2024-05-09 13:10:00,260.36,260.71,260.36,260.67,3600.0,254.5965,254.9388,254.5965,254.8997,3600.0
2024-05-09 13:15:00,260.64,260.64,260.14,260.15,3300.0,254.8703,254.8703,254.3814,254.3912,3300.0
2024-05-09 13:20:00,260.09,260.23,259.87,260.18,19539.0,254.3325,254.4694,254.1174,254.4205,19539.0
2024-05-09 13:25:00,260.32,260.59,260.2,260.34,2844.0,254.5574,254.8214,254.4401,254.577,2844.0
2024-05-09 13:30:00,260.44,260.44,260.23,260.33,3226.0,254.6748,254.6748,254.4694,254.5672,3226.0
2024-05-09 13:35:00,260.41,260.5,260.22,260.42,6826.0,254.6454,254.7334,254.4596,254.6552,6826.0
2024-05-09 13:40:00,260.42,260.58,260.41,260.54,5842.0,254.6552,254.8117,254.6454,254.7726,5842.0
2024-05-09 13:45:00,260.51,260.61,260.32,260.41,4710.0,254.7432,254.841,254.5574,254.6454,4710.0
2024-05-09 13:50:00,260.41,260.55,260.32,260.44,6108.0,254.6454,254.7823,254.5574,254.6748,6108.0
2024-05-09 13:55:00,260.44,260.66,260.44,260.61,4486.0,254.6748,254.8899,254.6748,254.841,4486.0
2024-05-09 14:00:00,260.42,260.62,260.31,260.53,4090.0,254.6552,254.8508,254.5476,254.7628,4090.0
2024-05-09 14:05:00,260.43,260.67,260.35,260.48,11071.0,254.665,254.8997,254.5868,254.7139,11071.0
2024-05-09 14:10:00,260.48,260.56,260.35,260.45,7627.0,254.7139,254.7921,254.5868,254.6845,7627.0
2024-05-09 14:15:00,260.56,260.56,260.35,260.52,8303.0,254.7921,254.7921,254.5868,254.753,8303.0
2024-05-09 14:20:00,260.47,260.57,260.31,260.48,5379.0,254.7041,254.8019,254.5476,254.7139,5379.0
2024-05-09 14:25:00,260.5,260.79,260.48,260.73,1979.0,254.7334,255.017,254.7139,254.9584,1979.0
2024-05-09 14:30:00,260.73,260.94,260.67,260.81,3879.0,254.9584,255.1637,254.8997,255.0366,3879.0
2024-05-09 14:35:00,260.69,260.93,260.63,260.87,3344.0,254.9192,255.1539,254.8606,255.0953,3344.0
2024-05-09 14:40:00,260.74,260.93,260.74,260.92,700.0,254.9681,255.1539,254.9681,255.1441,700.0
2024-05-09 14:45:00,260.92,260.98,260.83,260.87,3533.0,255.1441,255.2028,255.0561,255.0953,3533.0
2024-05-09 14:50:00,260.92,261.17,260.92,261.09,3158.0,255.1441,255.3886,255.1441,255.3104,3158.0
2024-05-09 14:55:00,261.1,261.44,261.09,261.33,3966.0,255.3202,255.6526,255.3104,255.5451,3966.0
2024-05-09 15:00:00,261.37,261.42,261.23,261.31,1720.0,255.5842,255.6331,255.4473,255.5255,1720.0
2024-05-09 15:05:00,261.31,261.35,261.23,261.3,1400.0,255.5255,255.5646,255.4473,255.5157,1400.0
2024-05-09 15:10:00,261.29,261.3,260.99,261.02,4120.0,255.506,255.5157,255.2126,255.2419,4120.0
2024-05-09 15:15:00,260.96,261.11,260.96,261.0,4580.0,255.1833,255.3299,255.1833,255.2224,4580.0
2024-05-09 15:20:00,261.05,261.13,260.7,260.72,4594.0,255.2713,255.3495,254.929,254.9486,4594.0
2024-05-09 15:25:00,260.75,260.93,260.75,260.93,4100.0,254.9779,255.1539,254.9779,255.1539,4100.0
2024-05-09 15:30:00,260.9,261.12,260.76,261.12,3812.0,255.1246,255.3397,254.9877,255.3397,3812.0
2024-05-09 15:35:00,261.09,261.31,260.91,260.91,8828.0,255.3104,255.5255,255.1344,255.1344,8828.0
2024-05-09 15:40:00,260.88,260.95,260.7,260.94,3400.0,255.105,255.1735,254.929,255.1637,3400.0
2024-05-09 15:45:00,260.84,261.22,260.7,261.04,23896.0,255.0659,255.4375,254.929,255.2615,23896.0
2024-05-09 15:50:00,261.29,261.5,260.67,260.75,35078.0,255.506,255.7113,254.8997,254.9779,35078.0
2024-05-09 15:55:00,260.46,261.0,260.44,260.95,76320.0,254.6943,255.2224,254.6748,255.1735,76320.0
2024-05-10 09:30:00,262.5,263.42,262.03,263.0,18365.0,256.6892,257.5888,256.2296,257.1781,18365.0
2024-05-10 09:35:00,263.47,263.58,262.99,263.27,15066.0,257.6377,257.7453,257.1683,257.4421,15066.0
2024-05-10 09:40:00,263.5,263.63,263.19,263.63,1675.0,257.667,257.7942,257.3639,257.7942,1675.0
2024-05-10 09:45:00,263.78,263.94,263.28,263.93,6849.0,257.9408,258.0973,257.4519,258.0875,6849.0
2024-05-10 09:50:00,263.85,264.0,262.76,263.21,32668.0,258.0093,258.156,256.9434,257.3835,32668.0
2024-05-10 09:55:00,263.56,263.79,263.23,263.74,4297.0,257.7257,257.9506,257.403,257.9017,4297.0
2024-05-10 10:00:00,263.27,263.52,262.4,262.97,5469.0,257.4421,257.6866,256.5914,257.1488,5469.0
2024-05-10 10:05:00,262.99,263.12,262.28,262.3,4698.0,257.1683,257.2954,256.474,256.4936,4698.0
2024-05-10 10:10:00,262.29,262.29,261.84,262.08,7186.0,256.4838,256.4838,256.0438,256.2785,7186.0
2024-05-10 10:15:00,261.85,262.45,261.82,262.02,3326.0,256.0536,256.6403,256.0242,256.2198,3326.0
2024-05-10 10:20:00,261.85,261.94,261.51,261.87,5520.0,256.0536,256.1416,255.7211,256.0731,5520.0
2024-05-10 10:25:00,261.94,261.94,261.2,261.44,3377.0,256.1416,256.1416,255.4179,255.6526,3377.0
2024-05-10 10:30:00,261.38,261.38,260.97,261.18,2569.0,255.594,255.594,255.193,255.3984,2569.0
2024-05-10 10:35:00,261.17,261.73,261.17,261.69,9781.0,255.3886,255.9362,255.3886,255.8971,9781.0
2024-05-10 10:40:00,261.74,261.77,261.56,261.67,5769.0,255.946,255.9753,255.77,255.8775,5769.0
2024-05-10 10:45:00,261.62,261.68,261.26,261.53,5112.0,255.8286,255.8873,255.4766,255.7406,5112.0
2024-05-10 10:50:00,261.52,261.79,260.3,260.3,4721.0,255.7309,255.9949,254.5379,254.5379,4721.0
2024-05-10 10:55:00,260.45,261.0,260.18,260.84,2758.0,254.6845,255.2224,254.4205,255.0659,2758.0
2024-05-10 11:00:00,260.69,261.16,260.62,261.09,2316.0,254.9192,255.3788,254.8508,255.3104,2316.0
2024-05-10 11:05:00,261.08,261.23,260.45,260.51,4586.0,255.3006,255.4473,254.6845,254.7432,4586.0
2024-05-10 11:10:00,260.9,261.27,260.83,261.27,1750.0,255.1246,255.4864,255.0561,255.4864,1750.0
2024-05-10 11:15:00,261.51,261.61,261.26,261.48,15006.0,255.7211,255.8189,255.4766,255.6917,15006.0
2024-05-10 11:20:00,261.53,261.69,261.38,261.6,5238.0,255.7406,255.8971,255.594,255.8091,5238.0
2024-05-10 11:25:00,261.74,261.74,261.38,261.52,3882.0,255.946,255.946,255.594,255.7309,3882.0
2024-05-10 11:30:00,261.52,261.78,261.42,261.78,3912.0,255.7309,255.9851,255.6331,255.9851,3912.0
2024-05-10 11:35:00,261.83,261.92,261.55,261.73,5396.0,256.034,256.122,255.7602,255.9362,5396.0
2024-05-10 11:40:00,261.63,261.74,260.96,260.96,4065.0,255.8384,255.946,255.1833,255.1833,4065.0
2024-05-10 11:45:00,261.14,261.58,260.91,261.58,3323.0,255.3593,255.7895,255.1344,255.7895,3323.0
2024-05-10 11:50:00,261.49,261.7,261.46,261.46,1805.0,255.7015,255.9069,255.6722,255.6722,1805.0
2024-05-10 11:55:00,261.53,261.83,261.53,261.79,1531.0,255.7406,256.034,255.7406,255.9949,1531.0
2024-05-10 12:00:00,261.66,261.7,261.11,261.21,4636.0,255.8678,255.9069,255.3299,255.4277,4636.0
2024-05-10 12:05:00,261.22,261.49,261.08,261.43,3619.0,255.4375,255.7015,255.3006,255.6429,3619.0
2024-05-10 12:10:00,261.34,261.67,261.33,261.58,1000.0,255.5548,255.8775,255.5451,255.7895,1000.0
2024-05-10 12:15:00,261.58,261.58,261.39,261.44,3095.0,255.7895,255.7895,255.6037,255.6526,3095.0
2024-05-10 12:20:00,261.39,261.52,261.32,261.5,2801.0,255.6037,255.7309,255.5353,255.7113,2801.0
2024-05-10 12:25:00,261.53,261.53,261.19,261.25,2400.0,255.7406,255.7406,255.4082,255.4668,2400.0
2024-05-10 12:30:00,261.25,261.37,261.23,261.36,3460.0,255.4668,255.5842,255.4473,255.5744,3460.0
2024-05-10 12:35:00,261.47,261.47,261.2,261.29,1891.0,255.682,255.682,255.4179,255.506,1891.0
2024-05-10 12:40:00,261.22,261.46,261.21,261.41,1021.0,255.4375,255.6722,255.4277,255.6233,1021.0
2024-05-10 12:45:00,261.43,261.88,261.39,261.82,3065.0,255.6429,256.0829,255.6037,256.0242,3065.0
2024-05-10 12:50:00,261.92,261.92,261.58,261.69,2668.0,256.122,256.122,255.7895,255.8971,2668.0
2024-05-10 12:55:00,261.64,261.84,261.64,261.74,1300.0,255.8482,256.0438,255.8482,255.946,1300.0
2024-05-10 13:00:00,261.71,261.78,261.45,261.63,7691.0,255.9167,255.9851,255.6624,255.8384,7691.0
2024-05-10 13:05:00,261.49,261.49,261.23,261.29,900.0,255.7015,255.7015,255.4473,255.506,900.0
2024-05-10 13:10:00,261.3,261.58,261.28,261.45,1518.0,255.5157,255.7895,255.4962,255.6624,1518.0
2024-05-10 13:15:00,261.47,261.47,261.46,261.47,500.0,255.682,255.682,255.6722,255.682,500.0
2024-05-10 13:20:00,261.36,261.47,261.11,261.16,3486.0,255.5744,255.682,255.3299,255.3788,3486.0
2024-05-10 13:25:00,261.02,261.3,261.02,261.19,3044.0,255.2419,255.5157,255.2419,255.4082,3044.0
2024-05-10 13:30:00,261.19,261.34,261.07,261.34,1824.0,255.4082,255.5548,255.2908,255.5548,1824.0
2024-05-10 13:35:00,261.25,261.43,261.23,261.31,2549.0,255.4668,255.6429,255.4473,255.5255,2549.0
2024-05-10 13:40:00,261.37,261.41,261.17,261.26,3098.0,255.5842,255.6233,255.3886,255.4766,3098.0
2024-05-10 13:45:00,261.24,261.46,261.09,261.23,4883.0,255.4571,255.6722,255.3104,255.4473,4883.0
2024-05-10 13:50:00,261.41,261.46,261.14,261.37,2197.0,255.6233,255.6722,255.3593,255.5842,2197.0
2024-05-10 13:55:00,261.25,261.45,261.09,261.36,1973.0,255.4668,255.6624,255.3104,255.5744,1973.0
2024-05-10 14:00:00,261.41,261.51,261.2,261.4,2700.0,255.6233,255.7211,255.4179,255.6135,2700.0
2024-05-10 14:05:00,261.49,261.72,261.34,261.72,1961.0,255.7015,255.9264,255.5548,255.9264,1961.0
2024-05-10 14:10:00,261.63,261.81,261.48,261.66,3599.0,255.8384,256.0144,255.6917,255.8678,3599.0
2024-05-10 14:15:00,261.76,261.88,261.63,261.88,3013.0,255.9656,256.0829,255.8384,256.0829,3013.0
2024-05-10 14:20:00,261.78,261.78,261.41,261.56,3300.0,255.9851,255.9851,255.6233,255.77,3300.0
2024-05-10 14:25:00,261.56,261.67,261.35,261.67,3407.0,255.77,255.8775,255.5646,255.8775,3407.0
2024-05-10 14:30:00,261.49,261.49,261.25,261.39,5379.0,255.7015,255.7015,255.4668,255.6037,5379.0
2024-05-10 14:35:00,261.32,261.59,261.23,261.53,3063.0,255.5353,255.7993,255.4473,255.7406,3063.0
2024-05-10 14:40:00,261.53,261.69,261.53,261.63,2497.0,255.7406,255.8971,255.7406,255.8384,2497.0
2024-05-10 14:45:00,261.66,261.89,261.57,261.75,2002.0,255.8678,256.0927,255.7798,255.9558,2002.0
2024-05-10 14:50:00,261.82,262.03,261.69,261.87,9162.0,256.0242,256.2296,255.8971,256.0731,9162.0
2024-05-10 14:55:00,261.91,261.98,261.65,261.95,4442.0,256.1122,256.1807,255.858,256.1513,4442.0
2024-05-10 15:00:00,261.83,261.83,261.51,261.78,4665.0,256.034,256.034,255.7211,255.9851,4665.0
2024-05-10 15:05:00,261.74,261.82,261.66,261.72,4084.0,255.946,256.0242,255.8678,255.9264,4084.0
2024-05-10 15:10:00,261.75,261.75,261.5,261.54,5361.0,255.9558,255.9558,255.7113,255.7504,5361.0
2024-05-10 15:15:00,261.65,261.86,261.55,261.86,3686.0,255.858,256.0633,255.7602,256.0633,3686.0
2024-05-10 15:20:00,261.82,262.0,261.78,261.99,3147.0,256.0242,256.2002,255.9851,256.1905,3147.0
2024-05-10 15:25:00,262.0,262.06,261.92,262.06,15472.0,256.2002,256.2589,256.122,256.2589,15472.0
2024-05-10 15:30:00,261.99,262.0,261.79,261.87,11836.0,256.1905,256.2002,255.9949,256.0731,11836.0
2024-05-10 15:35:00,261.95,262.04,261.78,262.04,3194.0,256.1513,256.2394,255.9851,256.2394,3194.0
2024-05-10 15:40:00,261.97,261.99,261.74,261.81,4237.0,256.1709,256.1905,255.946,256.0144,4237.0
2024-05-10 15:45:00,261.73,261.87,261.59,261.63,6445.0,255.9362,256.0731,255.7993,255.8384,6445.0
2024-05-10 15:50:00,261.58,262.23,261.51,262.2,22891.0,255.7895,256.4251,255.7211,256.3958,22891.0
2024-05-10 15:55:00,262.21,262.21,261.64,262.05,97714.0,256.4056,256.4056,255.8482,256.2491,97714.0
2024-05-13 09:30:00,263.99,264.48,263.0,264.48,19209.0,258.1462,258.6253,257.1781,258.6253,19209.0
2024-05-13 09:35:00,264.12,264.96,264.01,264.72,2961.0,258.2733,259.0947,258.1657,258.86,2961.0
2024-05-13 09:40:00,264.49,264.79,263.92,264.63,4242.0,258.6351,258.9285,258.0777,258.772,4242.0
2024-05-13 09:45:00,264.71,264.73,264.08,264.49,3081.0,258.8502,258.8698,258.2342,258.6351,3081.0
2024-05-13 09:50:00,264.8,265.31,264.69,265.31,7907.0,258.9383,259.437,258.8307,259.437,7907.0
2024-05-13 09:55:00,265.39,265.65,265.3,265.61,6443.0,259.5152,259.7694,259.4272,259.7303,6443.0
2024-05-13 10:00:00,265.62,266.57,265.54,266.15,8439.0,259.7401,260.6691,259.6619,260.2584,8439.0
2024-05-13 10:05:00,266.06,266.2,265.06,265.65,7550.0,260.1704,260.3073,259.1925,259.7694,7550.0
2024-05-13 10:10:00,265.75,265.75,265.19,265.24,1120.0,259.8672,259.8672,259.3196,259.3685,1120.0
2024-05-13 10:15:00,265.25,265.25,264.77,265.01,3083.0,259.3783,259.3783,258.9089,259.1436,3083.0
2024-05-13 10:20:00,265.07,265.37,264.92,265.37,1489.0,259.2023,259.4956,259.0556,259.4956,1489.0
2024-05-13 10:25:00,265.37,265.55,265.24,265.5,2583.0,259.4956,259.6717,259.3685,259.6228,2583.0
2024-05-13 10:30:00,265.44,265.78,264.98,265.41,32753.0,259.5641,259.8966,259.1143,259.5348,32753.0
2024-05-13 10:35:00,265.63,266.06,265.53,266.05,5957.0,259.7499,260.1704,259.6521,260.1606,5957.0
2024-05-13 10:40:00,266.1,266.25,265.55,265.56,8147.0,260.2095,260.3562,259.6717,259.6814,8147.0
2024-05-13 10:45:00,265.56,265.91,265.36,265.91,7373.0,259.6814,260.0237,259.4859,260.0237,7373.0
2024-05-13 10:50:00,266.04,266.63,266.0,266.4,3545.0,260.1508,260.7277,260.1117,260.5028,3545.0
2024-05-13 10:55:00,266.4,266.41,266.0,266.0,5200.0,260.5028,260.5126,260.1117,260.1117,5200.0
2024-05-13 11:00:00,266.16,266.18,265.4,265.67,4154.0,260.2681,260.2877,259.525,259.789,4154.0
2024-05-13 11:05:00,265.8,266.13,265.75,266.09,2449.0,259.9161,260.2388,259.8672,260.1997,2449.0
2024-05-13 11:10:00,265.99,266.53,265.98,266.31,8619.0,260.1019,260.63,260.0921,260.4148,8619.0
2024-05-13 11:15:00,265.98,266.09,265.86,266.01,2673.0,260.0921,260.1997,259.9748,260.1215,2673.0
2024-05-13 11:20:00,265.84,265.88,265.68,265.73,2656.0,259.9552,259.9943,259.7988,259.8477,2656.0
2024-05-13 11:25:00,265.61,265.8,265.54,265.56,4924.0,259.7303,259.9161,259.6619,259.6814,4924.0
2024-05-13 11:30:00,265.56,265.57,265.0,265.28,18230.0,259.6814,259.6912,259.1338,259.4076,18230.0
2024-05-13 11:35:00,265.27,265.49,265.16,265.25,4378.0,259.3979,259.613,259.2903,259.3783,4378.0
2024-05-13 11:40:00,265.22,265.22,264.57,264.74,11800.0,259.349,259.349,258.7133,258.8796,11800.0
2024-05-13 11:45:00,264.59,265.08,264.57,264.96,10801.0,258.7329,259.2121,258.7133,259.0947,10801.0
2024-05-13 11:50:00,264.96,265.07,264.8,264.98,3534.0,259.0947,259.2023,258.9383,259.1143,3534.0
2024-05-13 11:55:00,265.0,265.18,264.84,264.89,5923.0,259.1338,259.3098,258.9774,259.0263,5923.0
2024-05-13 12:00:00,264.99,265.12,264.82,265.05,5104.0,259.124,259.2512,258.9578,259.1827,5104.0
2024-05-13 12:05:00,265.05,265.69,264.82,264.98,30463.0,259.1827,259.8086,258.9578,259.1143,30463.0
2024-05-13 12:10:00,265.06,265.26,264.91,265.05,8077.0,259.1925,259.3881,259.0458,259.1827,8077.0
2024-05-13 12:15:00,265.19,265.26,264.91,265.17,3839.0,259.3196,259.3881,259.0458,259.3001,3839.0
2024-05-13 12:20:00,265.12,265.16,264.97,264.99,4919.0,259.2512,259.2903,259.1045,259.124,4919.0
2024-05-13 12:25:00,265.17,265.26,264.93,265.13,7419.0,259.3001,259.3881,259.0654,259.261,7419.0
2024-05-13 12:30:00,265.12,265.26,264.93,264.98,11068.0,259.2512,259.3881,259.0654,259.1143,11068.0
2024-05-13 12:35:00,265.0,265.03,264.78,264.81,5224.0,259.1338,259.1632,258.9187,258.948,5224.0
2024-05-13 12:40:00,264.81,264.88,264.62,264.66,3712.0,258.948,259.0165,258.7622,258.8014,3712.0
2024-05-13 12:45:00,264.66,264.69,264.65,264.68,1034.0,258.8014,258.8307,258.7916,258.8209,1034.0
2024-05-13 12:50:00,264.61,264.79,264.41,264.62,3877.0,258.7525,258.9285,258.5569,258.7622,3877.0
2024-05-13 12:55:00,264.61,264.67,264.27,264.27,2861.0,258.7525,258.8111,258.42,258.42,2861.0
2024-05-13 13:00:00,264.27,264.28,263.91,263.95,2101.0,258.42,258.4298,258.068,258.1071,2101.0
2024-05-13 13:05:00,264.0,264.09,263.6,263.84,2829.0,258.156,258.244,257.7648,257.9995,2829.0
2024-05-13 13:10:00,263.75,264.03,263.48,263.84,5763.0,257.9115,258.1853,257.6475,257.9995,5763.0
2024-05-13 13:15:00,263.73,264.04,263.7,263.99,2200.0,257.8919,258.1951,257.8626,258.1462,2200.0
2024-05-13 13:20:00,263.98,264.18,263.97,264.02,2442.0,258.1364,258.332,258.1266,258.1755,2442.0
2024-05-13 13:25:00,264.02,264.03,263.85,263.86,900.0,258.1755,258.1853,258.0093,258.0191,900.0
2024-05-13 13:30:00,263.9,264.06,263.79,264.03,1665.0,258.0582,258.2146,257.9506,258.1853,1665.0
2024-05-13 13:35:00,264.03,264.04,263.79,263.89,830.0,258.1853,258.1951,257.9506,258.0484,830.0
2024-05-13 13:40:00,263.76,263.87,263.67,263.67,1427.0,257.9213,258.0288,257.8333,257.8333,1427.0
2024-05-13 13:45:00,263.67,263.8,263.6,263.6,1732.0,257.8333,257.9604,257.7648,257.7648,1732.0
2024-05-13 13:50:00,263.6,263.75,263.57,263.74,1455.0,257.7648,257.9115,257.7355,257.9017,1455.0
2024-05-13 13:55:00,263.71,263.77,263.61,263.71,3331.0,257.8724,257.9311,257.7746,257.8724,3331.0
2024-05-13 14:00:00,263.57,263.68,263.25,263.49,2451.0,257.7355,257.843,257.4226,257.6573,2451.0
2024-05-13 14:05:00,263.53,263.65,263.28,263.65,3059.0,257.6964,257.8137,257.4519,257.8137,3059.0
2024-05-13 14:10:00,263.6,263.6,263.47,263.48,700.0,257.7648,257.7648,257.6377,257.6475,700.0
2024-05-13 14:15:00,263.55,263.7,263.55,263.63,1504.0,257.7159,257.8626,257.7159,257.7942,1504.0
2024-05-13 14:20:00,263.69,263.74,263.2,263.26,9057.0,257.8528,257.9017,257.3737,257.4323,9057.0
2024-05-13 14:25:00,263.15,263.69,263.15,263.69,4900.0,257.3248,257.8528,257.3248,257.8528,4900.0
2024-05-13 14:30:00,263.54,263.64,263.4,263.58,7832.0,257.7061,257.8039,257.5692,257.7453,7832.0
2024-05-13 14:35:00,263.58,263.82,263.5,263.8,4600.0,257.7453,257.9799,257.667,257.9604,4600.0
2024-05-13 14:40:00,263.99,263.99,263.67,263.75,5358.0,258.1462,258.1462,257.8333,257.9115,5358.0
2024-05-13 14:45:00,263.84,263.96,263.66,263.79,9200.0,257.9995,258.1168,257.8235,257.9506,9200.0
2024-05-13 14:50:00,263.69,263.96,263.67,263.74,6275.0,257.8528,258.1168,257.8333,257.9017,6275.0
2024-05-13 14:55:00,263.74,263.93,263.57,263.79,5660.0,257.9017,258.0875,257.7355,257.9506,5660.0
2024-05-13 15:00:00,263.96,263.96,263.8,263.96,2886.0,258.1168,258.1168,257.9604,258.1168,2886.0
2024-05-13 15:05:00,263.98,264.01,263.78,263.78,4113.0,258.1364,258.1657,257.9408,257.9408,4113.0
2024-05-13 15:10:00,263.81,263.9,263.71,263.88,4312.0,257.9702,258.0582,257.8724,258.0386,4312.0
2024-05-13 15:15:00,263.89,264.1,263.85,264.02,9190.0,258.0484,258.2538,258.0093,258.1755,9190.0
2024-05-13 15:20:00,264.02,264.07,263.6,263.6,4200.0,258.1755,258.2244,257.7648,257.7648,4200.0
2024-05-13 15:25:00,263.59,263.71,263.24,263.69,11264.0,257.755,257.8724,257.4128,257.8528,11264.0
2024-05-13 15:30:00,263.68,264.31,263.63,264.13,8415.0,257.843,258.4591,257.7942,258.2831,8415.0
2024-05-13 15:35:00,264.16,264.18,263.9,263.98,10400.0,258.3124,258.332,258.0582,258.1364,10400.0
2024-05-13 15:40:00,264.06,264.21,263.79,263.95,20918.0,258.2146,258.3613,257.9506,258.1071,20918.0
2024-05-13 15:45:00,264.13,264.17,263.61,263.61,18708.0,258.2831,258.3222,257.7746,257.7746,18708.0
2024-05-13 15:50:00,263.7,264.1,263.7,263.98,23546.0,257.8626,258.2538,257.8626,258.1364,23546.0
2024-05-13 15:55:00,263.92,264.2,263.48,264.1,118253.0,258.0777,258.3515,257.6475,258.2538,118253.0
2024-05-14 09:30:00,264.92,265.26,263.94,264.75,21102.0,259.0556,259.3881,258.0973,258.8894,21102.0
2024-05-14 09:35:00,265.33,265.62,265.26,265.26,7193.0,259.4565,259.7401,259.3881,259.3881,7193.0
2024-05-14 09:40:00,265.01,265.91,265.01,265.63,11949.0,259.1436,260.0237,259.1436,259.7499,11949.0
2024-05-14 09:45:00,265.68,265.91,265.5,265.72,10001.0,259.7988,260.0237,259.6228,259.8379,10001.0
2024-05-14 09:50:00,265.54,266.9,265.53,266.53,13156.0,259.6619,260.9918,259.6521,260.63,13156.0
2024-05-14 09:55:00,266.77,266.92,265.62,266.0,15923.0,260.8646,261.0113,259.7401,260.1117,15923.0
2024-05-14 10:00:00,266.32,266.45,265.6,265.6,6509.0,260.4246,260.5517,259.7205,259.7205,6509.0
2024-05-14 10:05:00,265.94,266.03,265.09,265.73,7446.0,260.053,260.141,259.2218,259.8477,7446.0
2024-05-14 10:10:00,265.92,266.89,265.85,266.51,16066.0,260.0335,260.982,259.965,260.6104,16066.0
2024-05-14 10:15:00,266.53,266.53,265.79,265.84,15843.0,260.63,260.63,259.9063,259.9552,15843.0
2024-05-14 10:20:00,265.92,266.9,265.61,266.58,31745.0,260.0335,260.9918,259.7303,260.6789,31745.0
2024-05-14 10:25:00,266.88,267.0,266.46,267.0,16512.0,260.9722,261.0896,260.5615,261.0896,16512.0
2024-05-14 10:30:00,267.17,267.39,266.8,266.91,12406.0,261.2558,261.4709,260.894,261.0015,12406.0
2024-05-14 10:35:00,266.84,266.85,265.78,266.15,7446.0,260.9331,260.9429,259.8966,260.2584,7446.0
2024-05-14 10:40:00,265.93,266.2,265.6,266.2,4683.0,260.0432,260.3073,259.7205,260.3073,4683.0
2024-05-14 10:45:00,266.22,266.5,266.0,266.45,2272.0,260.3268,260.6006,260.1117,260.5517,2272.0
2024-05-14 10:50:00,266.69,266.88,266.49,266.87,13588.0,260.7864,260.9722,260.5908,260.9624,13588.0
2024-05-14 10:55:00,266.9,267.65,266.81,267.47,19219.0,260.9918,261.7252,260.9038,261.5492,19219.0
2024-05-14 11:00:00,267.6,267.77,267.21,267.5,15209.0,261.6763,261.8425,261.2949,261.5785,15209.0
2024-05-14 11:05:00,267.59,268.19,267.42,268.19,4480.0,261.6665,262.2532,261.5003,262.2532,4480.0
2024-05-14 11:10:00,268.03,268.44,267.79,267.95,5063.0,262.0968,262.4977,261.8621,262.0185,5063.0
2024-05-14 11:15:00,267.85,268.12,267.5,267.5,14626.0,261.9207,262.1848,261.5785,261.5785,14626.0
2024-05-14 11:20:00,267.65,267.8,267.37,267.78,10365.0,261.7252,261.8718,261.4514,261.8523,10365.0
2024-05-14 11:25:00,267.56,268.2,267.56,268.12,22591.0,261.6372,262.263,261.6372,262.1848,22591.0
2024-05-14 11:30:00,268.2,268.2,267.76,267.76,12012.0,262.263,262.263,261.8327,261.8327,12012.0
2024-05-14 11:35:00,267.81,268.0,267.48,268.0,5344.0,261.8816,262.0674,261.5589,262.0674,5344.0
2024-05-14 11:40:00,267.9,268.0,267.75,267.89,2781.0,261.9696,262.0674,261.823,261.9599,2781.0
2024-05-14 11:45:00,267.81,268.03,267.67,267.92,4815.0,261.8816,262.0968,261.7447,261.9892,4815.0
2024-05-14 11:50:00,267.86,268.35,267.84,268.3,18492.0,261.9305,262.4097,261.911,262.3608,18492.0
2024-05-14 11:55:00,268.25,268.26,267.82,268.03,11551.0,262.3119,262.3217,261.8914,262.0968,11551.0
2024-05-14 12:00:00,268.03,268.03,267.49,267.73,12742.0,262.0968,262.0968,261.5687,261.8034,12742.0
2024-05-14 12:05:00,267.73,268.05,267.64,267.84,9227.0,261.8034,262.1163,261.7154,261.911,9227.0
2024-05-14 12:10:00,267.9,267.94,267.57,267.77,2928.0,261.9696,262.0087,261.6469,261.8425,2928.0
2024-05-14 12:15:00,267.78,267.78,267.5,267.55,1175.0,261.8523,261.8523,261.5785,261.6274,1175.0
2024-05-14 12:20:00,267.55,267.79,267.47,267.51,3971.0,261.6274,261.8621,261.5492,261.5883,3971.0
2024-05-14 12:25:00,267.52,267.68,267.42,267.68,6208.0,261.598,261.7545,261.5003,261.7545,6208.0
2024-05-14 12:30:00,267.69,267.71,267.37,267.37,4043.0,261.7643,261.7838,261.4514,261.4514,4043.0
2024-05-14 12:35:00,267.43,267.46,267.17,267.23,9552.0,261.51,261.5394,261.2558,261.3145,9552.0
2024-05-14 12:40:00,267.22,267.26,267.05,267.13,3115.0,261.3047,261.3438,261.1384,261.2167,3115.0
2024-05-14 12:45:00,267.01,267.08,266.86,267.04,2828.0,261.0993,261.1678,260.9527,261.1287,2828.0
2024-05-14 12:50:00,267.01,267.24,266.95,267.14,6193.0,261.0993,261.3242,261.0407,261.2265,6193.0
2024-05-14 12:55:00,267.23,267.51,267.19,267.51,2600.0,261.3145,261.5883,261.2753,261.5883,2600.0
2024-05-14 13:00:00,267.66,267.67,267.13,267.13,4400.0,261.7349,261.7447,261.2167,261.2167,4400.0
2024-05-14 13:05:00,266.97,267.01,266.73,266.85,3070.0,261.0602,261.0993,260.8255,260.9429,3070.0
2024-05-14 13:10:00,266.84,267.01,266.81,266.85,2013.0,260.9331,261.0993,260.9038,260.9429,2013.0
2024-05-14 13:15:00,266.84,267.0,266.84,266.92,2756.0,260.9331,261.0896,260.9331,261.0113,2756.0
2024-05-14 13:20:00,266.87,267.0,266.8,267.0,2917.0,260.9624,261.0896,260.894,261.0896,2917.0
2024-05-14 13:25:00,266.91,267.01,266.78,267.0,2291.0,261.0015,261.0993,260.8744,261.0896,2291.0
2024-05-14 13:30:00,267.0,267.19,266.93,267.08,4555.0,261.0896,261.2753,261.0211,261.1678,4555.0
2024-05-14 13:35:00,267.14,267.14,267.04,267.11,4370.0,261.2265,261.2265,261.1287,261.1971,4370.0
2024-05-14 13:40:00,267.13,267.56,267.1,267.36,9112.0,261.2167,261.6372,261.1873,261.4416,9112.0
2024-05-14 13:45:00,267.25,267.42,267.08,267.1,3530.0,261.334,261.5003,261.1678,261.1873,3530.0
2024-05-14 13:50:00,266.99,266.99,266.93,266.98,1500.0,261.0798,261.0798,261.0211,261.07,1500.0
2024-05-14 13:55:00,266.89,267.14,266.86,266.93,7061.0,260.982,261.2265,260.9527,261.0211,7061.0
2024-05-14 14:00:00,266.92,267.21,266.91,267.21,2147.0,261.0113,261.2949,261.0015,261.2949,2147.0
2024-05-14 14:05:00,267.12,267.77,267.08,267.51,7552.0,261.2069,261.8425,261.1678,261.5883,7552.0
2024-05-14 14:10:00,267.41,267.71,267.41,267.71,5140.0,261.4905,261.7838,261.4905,261.7838,5140.0
2024-05-14 14:15:00,267.81,268.0,267.75,267.99,7034.0,261.8816,262.0674,261.823,262.0576,7034.0
2024-05-14 14:20:00,268.04,268.09,267.84,267.84,5162.0,262.1065,262.1554,261.911,261.911,5162.0
2024-05-14 14:25:00,267.9,267.9,267.43,267.56,4291.0,261.9696,261.9696,261.51,261.6372,4291.0
2024-05-14 14:30:00,267.51,267.8,267.34,267.69,5072.0,261.5883,261.8718,261.422,261.7643,5072.0
2024-05-14 14:35:00,267.87,267.87,267.55,267.76,1922.0,261.9403,261.9403,261.6274,261.8327,1922.0
2024-05-14 14:40:00,267.82,267.88,267.49,267.52,8918.0,261.8914,261.9501,261.5687,261.598,8918.0
2024-05-14 14:45:00,267.55,267.66,267.43,267.56,3020.0,261.6274,261.7349,261.51,261.6372,3020.0
2024-05-14 14:50:00,267.43,267.44,267.13,267.21,8758.0,261.51,261.5198,261.2167,261.2949,8758.0
2024-05-14 14:55:00,267.2,267.53,267.17,267.28,9813.0,261.2851,261.6078,261.2558,261.3634,9813.0
2024-05-14 15:00:00,267.26,267.81,267.26,267.66,12798.0,261.3438,261.8816,261.3438,261.7349,12798.0
2024-05-14 15:05:00,267.66,267.66,267.15,267.25,4631.0,261.7349,261.7349,261.2362,261.334,4631.0
2024-05-14 15:10:00,267.32,267.53,267.31,267.31,3636.0,261.4025,261.6078,261.3927,261.3927,3636.0
2024-05-14 15:15:00,267.3,267.48,267.3,267.34,9232.0,261.3829,261.5589,261.3829,261.422,9232.0
2024-05-14 15:20:00,267.33,267.7,267.32,267.38,23863.0,261.4122,261.7741,261.4025,261.4611,23863.0
2024-05-14 15:25:00,267.32,267.5,267.16,267.5,2931.0,261.4025,261.5785,261.246,261.5785,2931.0
2024-05-14 15:30:00,267.44,267.51,267.34,267.48,5413.0,261.5198,261.5883,261.422,261.5589,5413.0
2024-05-14 15:35:00,267.38,267.52,267.36,267.4,6013.0,261.4611,261.598,261.4416,261.4807,6013.0
2024-05-14 15:40:00,267.46,267.8,267.44,267.58,19777.0,261.5394,261.8718,261.5198,261.6567,19777.0
2024-05-14 15:45:00,267.58,267.58,267.13,267.32,9084.0,261.6567,261.6567,261.2167,261.4025,9084.0
2024-05-14 15:50:00,267.28,267.86,266.99,267.73,46573.0,261.3634,261.9305,261.0798,261.8034,46573.0
2024-05-14 15:55:00,267.82,268.38,267.4,267.74,103480.0,261.8914,262.439,261.4807,261.8132,103480.0
2024-05-15 09:30:00,270.16,270.49,268.74,269.14,30271.0,264.1796,264.5023,262.791,263.1822,30271.0
2024-05-15 09:35:00,268.96,269.06,268.19,268.22,3333.0,263.0062,263.104,262.2532,262.2825,3333.0
2024-05-15 09:40:00,268.66,269.28,268.6,268.78,7149.0,262.7128,263.3191,262.6541,262.8302,7149.0
2024-05-15 09:45:00,268.4,268.51,267.98,268.26,7612.0,262.4586,262.5661,262.0479,262.3217,7612.0
2024-05-15 09:50:00,268.12,268.24,267.81,268.13,3761.0,262.1848,262.3021,261.8816,262.1945,3761.0
2024-05-15 09:55:00,268.13,269.36,267.75,268.55,118412.0,262.1945,263.3973,261.823,262.6052,118412.0
2024-05-15 10:00:00,268.61,268.95,268.05,268.56,26653.0,262.6639,262.9964,262.1163,262.615,26653.0
2024-05-15 10:05:00,268.46,269.01,268.4,268.4,22977.0,262.5172,263.0551,262.4586,262.4586,22977.0
2024-05-15 10:10:00,268.44,268.68,268.19,268.38,2854.0,262.4977,262.7324,262.2532,262.439,2854.0
2024-05-15 10:15:00,268.41,268.86,268.35,268.57,4951.0,262.4683,262.9084,262.4097,262.6248,4951.0
2024-05-15 10:20:00,268.57,269.12,268.45,269.09,7283.0,262.6248,263.1626,262.5075,263.1333,7283.0
2024-05-15 10:25:00,269.12,269.18,268.81,269.1,5819.0,263.1626,263.2213,262.8595,263.1431,5819.0
2024-05-15 10:30:00,269.0,269.46,268.99,269.26,18085.0,263.0453,263.4951,263.0355,263.2995,18085.0
2024-05-15 10:35:00,269.41,269.77,269.21,269.22,14551.0,263.4462,263.7982,263.2506,263.2604,14551.0
2024-05-15 10:40:00,269.42,269.44,269.28,269.31,3565.0,263.456,263.4755,263.3191,263.3484,3565.0
2024-05-15 10:45:00,269.31,269.62,269.27,269.5,13353.0,263.3484,263.6516,263.3093,263.5342,13353.0
2024-05-15 10:50:00,269.43,269.6,269.23,269.29,8354.0,263.4658,263.632,263.2702,263.3289,8354.0
2024-05-15 10:55:00,269.27,269.34,269.08,269.08,3400.0,263.3093,263.3778,263.1235,263.1235,3400.0
2024-05-15 11:00:00,269.12,269.3,268.97,269.25,4101.0,263.1626,263.3386,263.0159,263.2897,4101.0
2024-05-15 11:05:00,269.04,269.34,268.95,269.04,10700.0,263.0844,263.3778,262.9964,263.0844,10700.0
2024-05-15 11:10:00,269.17,269.43,269.1,269.3,19570.0,263.2115,263.4658,263.1431,263.3386,19570.0
2024-05-15 11:15:00,269.3,269.77,269.18,269.77,9293.0,263.3386,263.7982,263.2213,263.7982,9293.0
2024-05-15 11:20:00,269.88,269.89,269.6,269.6,4651.0,263.9058,263.9156,263.632,263.632,4651.0
2024-05-15 11:25:00,269.6,269.84,269.43,269.65,4926.0,263.632,263.8667,263.4658,263.6809,4926.0
2024-05-15 11:30:00,269.66,269.66,269.48,269.55,7803.0,263.6907,263.6907,263.5147,263.5831,7803.0
2024-05-15 11:35:00,269.47,269.47,268.93,268.93,10183.0,263.5049,263.5049,262.9768,262.9768,10183.0
2024-05-15 11:40:00,269.07,269.5,269.07,269.34,11358.0,263.1137,263.5342,263.1137,263.3778,11358.0
2024-05-15 11:45:00,269.27,269.44,269.07,269.31,27176.0,263.3093,263.4755,263.1137,263.3484,27176.0
2024-05-15 11:50:00,269.26,269.32,269.17,269.22,7675.0,263.2995,263.3582,263.2115,263.2604,7675.0
2024-05-15 11:55:00,269.22,269.24,268.87,268.9,3973.0,263.2604,263.28,262.9182,262.9475,3973.0
2024-05-15 12:00:00,268.8,268.88,268.55,268.66,3548.0,262.8497,262.9279,262.6052,262.7128,3548.0
2024-05-15 12:05:00,268.79,269.02,268.59,269.01,3024.0,262.8399,263.0648,262.6444,263.0551,3024.0
2024-05-15 12:10:00,269.03,269.15,268.88,268.9,5714.0,263.0746,263.192,262.9279,262.9475,5714.0
2024-05-15 12:15:00,268.86,269.01,268.85,269.0,2900.0,262.9084,263.0551,262.8986,263.0453,2900.0
2024-05-15 12:20:00,269.0,269.54,268.96,269.32,25481.0,263.0453,263.5733,263.0062,263.3582,25481.0
2024-05-15 12:25:00,269.32,269.63,269.23,269.48,40093.0,263.3582,263.6613,263.2702,263.5147,40093.0
2024-05-15 12:30:00,269.44,269.61,269.39,269.46,6447.0,263.4755,263.6418,263.4266,263.4951,6447.0
2024-05-15 12:35:00,269.4,269.5,269.08,269.28,5024.0,263.4364,263.5342,263.1235,263.3191,5024.0
2024-05-15 12:40:00,269.28,269.59,269.28,269.46,3582.0,263.3191,263.6222,263.3191,263.4951,3582.0
2024-05-15 12:45:00,269.4,269.77,269.27,269.63,4948.0,263.4364,263.7982,263.3093,263.6613,4948.0
2024-05-15 12:50:00,269.75,270.14,269.74,269.97,9925.0,263.7787,264.16,263.7689,263.9938,9925.0
2024-05-15 12:55:00,270.01,270.68,269.98,270.57,6410.0,264.0329,264.6881,264.0036,264.5805,6410.0
2024-05-15 13:00:00,270.54,270.6,270.42,270.52,5892.0,264.5512,264.6099,264.4338,264.5316,5892.0
2024-05-15 13:05:00,270.54,270.7,270.38,270.69,8061.0,264.5512,264.7076,264.3947,264.6979,8061.0
2024-05-15 13:10:00,270.59,270.9,270.56,270.81,4233.0,264.6001,264.9032,264.5707,264.8152,4233.0
2024-05-15 13:15:00,270.9,271.09,270.72,271.09,4641.0,264.9032,265.089,264.7272,265.089,4641.0
2024-05-15 13:20:00,270.98,271.44,270.97,271.1,4465.0,264.9815,265.4313,264.9717,265.0988,4465.0
2024-05-15 13:25:00,271.05,271.36,270.95,271.22,1854.0,265.0499,265.353,264.9521,265.2161,1854.0
2024-05-15 13:30:00,271.2,271.29,271.03,271.09,5292.0,265.1966,265.2846,265.0303,265.089,5292.0
2024-05-15 13:35:00,271.17,271.36,271.13,271.34,9914.0,265.1672,265.353,265.1281,265.3335,9914.0
2024-05-15 13:40:00,271.24,271.92,271.22,271.66,8355.0,265.2357,265.9006,265.2161,265.6464,8355.0
2024-05-15 13:45:00,271.66,271.75,271.55,271.71,3295.0,265.6464,265.7344,265.5388,265.6953,3295.0
2024-05-15 13:50:00,271.63,271.85,271.48,271.57,18840.0,265.6171,265.8322,265.4704,265.5584,18840.0
2024-05-15 13:55:00,271.72,271.89,271.57,271.86,4791.0,265.7051,265.8713,265.5584,265.842,4791.0
2024-05-15 14:00:00,271.67,271.87,271.61,271.87,3526.0,265.6562,265.8518,265.5975,265.8518,3526.0
2024-05-15 14:05:00,271.8,272.22,271.72,271.89,7592.0,265.7833,266.194,265.7051,265.8713,7592.0
2024-05-15 14:10:00,271.94,271.98,271.67,271.81,7808.0,265.9202,265.9593,265.6562,265.7931,7808.0
2024-05-15 14:15:00,271.73,271.73,271.45,271.71,3165.0,265.7148,265.7148,265.441,265.6953,3165.0
2024-05-15 14:20:00,271.65,271.78,271.55,271.55,6019.0,265.6366,265.7637,265.5388,265.5388,6019.0
2024-05-15 14:25:00,271.56,271.77,271.31,271.41,8247.0,265.5486,265.754,265.3041,265.4019,8247.0
2024-05-15 14:30:00,271.49,271.49,271.16,271.32,3255.0,265.4802,265.4802,265.1575,265.3139,3255.0
2024-05-15 14:35:00,271.36,271.65,271.21,271.63,4113.0,265.353,265.6366,265.2064,265.6171,4113.0
2024-05-15 14:40:00,271.73,271.85,271.45,271.68,6021.0,265.7148,265.8322,265.441,265.666,6021.0
2024-05-15 14:45:00,271.68,271.86,271.54,271.74,5549.0,265.666,265.842,265.5291,265.7246,5549.0
2024-05-15 14:50:00,271.74,272.1,271.67,272.04,21476.0,265.7246,266.0767,265.6562,266.018,21476.0
2024-05-15 14:55:00,271.99,272.14,271.8,271.95,13117.0,265.9691,266.1158,265.7833,265.93,13117.0
2024-05-15 15:00:00,271.77,271.8,271.52,271.59,4051.0,265.754,265.7833,265.5095,265.5779,4051.0
2024-05-15 15:05:00,271.66,271.92,271.52,271.66,7440.0,265.6464,265.9006,265.5095,265.6464,7440.0
2024-05-15 15:10:00,271.69,272.1,271.62,271.81,5641.0,265.6757,266.0767,265.6073,265.7931,5641.0
2024-05-15 15:15:00,271.78,271.9,271.66,271.82,5453.0,265.7637,265.8811,265.6464,265.8029,5453.0
2024-05-15 15:20:00,271.99,272.22,271.98,272.02,6620.0,265.9691,266.194,265.9593,265.9984,6620.0
2024-05-15 15:25:00,272.05,272.09,271.75,271.79,8131.0,266.0278,266.0669,265.7344,265.7735,8131.0
2024-05-15 15:30:00,271.79,271.92,271.7,271.86,6987.0,265.7735,265.9006,265.6855,265.842,6987.0
2024-05-15 15:35:00,271.88,271.95,271.72,271.75,12146.0,265.8615,265.93,265.7051,265.7344,12146.0
2024-05-15 15:40:00,271.72,272.29,271.7,271.71,16346.0,265.7051,266.2625,265.6855,265.6953,16346.0
2024-05-15 15:45:00,271.74,271.9,271.61,271.85,11074.0,265.7246,265.8811,265.5975,265.8322,11074.0
2024-05-15 15:50:00,271.77,271.79,271.29,271.31,51266.0,265.754,265.7735,265.2846,265.3041,51266.0
2024-05-15 15:55:00,271.28,272.14,271.28,272.03,179845.0,265.2748,266.1158,265.2748,266.0082,179845.0
2024-05-16 09:30:00,271.1,271.69,270.43,270.43,13824.0,265.0988,265.6757,264.4436,264.4436,13824.0
2024-05-16 09:35:00,270.34,270.81,269.57,270.36,5326.0,264.3556,264.8152,263.6027,264.3752,5326.0
2024-05-16 09:40:00,270.62,271.31,270.62,270.96,3400.0,264.6294,265.3041,264.6294,264.9619,3400.0
2024-05-16 09:45:00,270.82,271.46,270.78,270.99,3570.0,264.825,265.4508,264.7859,264.9912,3570.0
2024-05-16 09:50:00,271.19,271.51,270.99,271.06,3306.0,265.1868,265.4997,264.9912,265.0597,3306.0
2024-05-16 09:55:00,270.88,271.08,270.29,270.66,7033.0,264.8837,265.0792,264.3067,264.6685,7033.0
2024-05-16 10:00:00,270.66,271.67,270.51,271.65,3097.0,264.6685,265.6562,264.5219,265.6366,3097.0
2024-05-16 10:05:00,271.83,271.98,271.07,271.21,8084.0,265.8126,265.9593,265.0695,265.2064,8084.0
2024-05-16 10:10:00,271.05,271.33,270.93,271.22,3585.0,265.0499,265.3237,264.9326,265.2161,3585.0
2024-05-16 10:15:00,271.25,271.25,270.74,270.89,5276.0,265.2455,265.2455,264.7468,264.8934,5276.0
2024-05-16 10:20:00,271.07,271.08,270.47,270.55,4470.0,265.0695,265.0792,264.4827,264.561,4470.0
2024-05-16 10:25:00,270.42,270.71,270.32,270.32,4082.0,264.4338,264.7174,264.3361,264.3361,4082.0
2024-05-16 10:30:00,270.3,270.49,269.98,270.03,3300.0,264.3165,264.5023,264.0036,264.0525,3300.0
2024-05-16 10:35:00,270.13,270.21,269.82,270.01,2685.0,264.1503,264.2285,263.8471,264.0329,2685.0
2024-05-16 10:40:00,269.85,270.27,269.78,270.21,2301.0,263.8765,264.2872,263.808,264.2285,2301.0
2024-05-16 10:45:00,270.36,270.64,270.18,270.64,3085.0,264.3752,264.649,264.1992,264.649,3085.0
2024-05-16 10:50:00,270.79,271.2,270.76,271.13,1400.0,264.7957,265.1966,264.7663,265.1281,1400.0
2024-05-16 10:55:00,271.35,271.57,271.0,271.27,7315.0,265.3433,265.5584,265.001,265.265,7315.0
2024-05-16 11:00:00,271.15,271.64,270.77,271.64,6986.0,265.1477,265.6268,264.7761,265.6268,6986.0
2024-05-16 11:05:00,271.71,272.31,271.44,272.23,3328.0,265.6953,266.282,265.4313,266.2038,3328.0
2024-05-16 11:10:00,272.32,272.61,272.05,272.21,10398.0,266.2918,266.5754,266.0278,266.1842,10398.0
2024-05-16 11:15:00,272.17,272.45,272.1,272.45,4045.0,266.1451,266.4189,266.0767,266.4189,4045.0
2024-05-16 11:20:00,272.29,272.4,272.13,272.35,5186.0,266.2625,266.37,266.106,266.3211,5186.0
2024-05-16 11:25:00,272.34,272.5,272.12,272.4,2725.0,266.3113,266.4678,266.0962,266.37,2725.0
2024-05-16 11:30:00,272.39,272.49,272.26,272.33,2911.0,266.3602,266.458,266.2331,266.3016,2911.0
2024-05-16 11:35:00,272.32,272.32,271.98,272.08,4289.0,266.2918,266.2918,265.9593,266.0571,4289.0
2024-05-16 11:40:00,272.21,272.4,272.09,272.37,1219.0,266.1842,266.37,266.0669,266.3407,1219.0
2024-05-16 11:45:00,272.39,272.49,272.24,272.37,1821.0,266.3602,266.458,266.2136,266.3407,1821.0
2024-05-16 11:50:00,272.27,272.95,272.27,272.81,5515.0,266.2429,266.9078,266.2429,266.7709,5515.0
2024-05-16 11:55:00,272.91,272.98,272.67,272.67,2582.0,266.8687,266.9372,266.634,266.634,2582.0
2024-05-16 12:00:00,272.66,272.71,272.15,272.17,7038.0,266.6243,266.6732,266.1256,266.1451,7038.0
2024-05-16 12:05:00,272.24,272.52,272.13,272.5,4986.0,266.2136,266.4874,266.106,266.4678,4986.0
2024-05-16 12:10:00,272.6,272.9,272.5,272.56,3955.0,266.5656,266.8589,266.4678,266.5265,3955.0
2024-05-16 12:15:00,272.67,272.67,272.08,272.26,4300.0,266.634,266.634,266.0571,266.2331,4300.0
2024-05-16 12:20:00,272.08,272.26,271.88,272.09,6803.0,266.0571,266.2331,265.8615,266.0669,6803.0
2024-05-16 12:25:00,272.35,272.66,272.29,272.41,2016.0,266.3211,266.6243,266.2625,266.3798,2016.0
2024-05-16 12:30:00,272.3,272.3,271.99,272.02,3226.0,266.2722,266.2722,265.9691,265.9984,3226.0
2024-05-16 12:35:00,272.12,272.48,271.96,272.48,2239.0,266.0962,266.4482,265.9398,266.4482,2239.0
2024-05-16 12:40:00,272.57,273.0,272.46,272.97,3879.0,266.5363,266.9567,266.4287,266.9274,3879.0
2024-05-16 12:45:00,272.96,273.3,272.89,273.3,4382.0,266.9176,267.2501,266.8492,267.2501,4382.0
2024-05-16 12:50:00,273.25,273.37,273.01,273.37,2673.0,267.2012,267.3185,266.9665,267.3185,2673.0
2024-05-16 12:55:00,273.15,273.26,273.09,273.26,740.0,267.1034,267.211,267.0447,267.211,740.0
2024-05-16 13:00:00,273.21,273.21,272.68,273.01,15038.0,267.1621,267.1621,266.6438,266.9665,15038.0
2024-05-16 13:05:00,272.92,273.09,272.81,273.08,1600.0,266.8785,267.0447,266.7709,267.035,1600.0
2024-05-16 13:10:00,272.9,273.26,272.9,273.2,6955.0,266.8589,267.211,266.8589,267.1523,6955.0
2024-05-16 13:15:00,273.08,273.08,272.83,273.07,2123.0,267.035,267.035,266.7905,267.0252,2123.0
2024-05-16 13:20:00,272.9,272.95,271.81,271.83,6649.0,266.8589,266.9078,265.7931,265.8126,6649.0
2024-05-16 13:25:00,271.71,272.15,271.55,271.91,2865.0,265.6953,266.1256,265.5388,265.8909,2865.0
2024-05-16 13:30:00,272.01,272.51,272.0,272.26,4746.0,265.9887,266.4776,265.9789,266.2331,4746.0
2024-05-16 13:35:00,272.12,272.23,271.92,272.15,2902.0,266.0962,266.2038,265.9006,266.1256,2902.0
2024-05-16 13:40:00,271.97,272.09,271.88,271.94,2290.0,265.9495,266.0669,265.8615,265.9202,2290.0
2024-05-16 13:45:00,271.89,271.89,271.44,271.63,1763.0,265.8713,265.8713,265.4313,265.6171,1763.0
2024-05-16 13:50:00,271.78,272.1,271.73,271.92,2122.0,265.7637,266.0767,265.7148,265.9006,2122.0
2024-05-16 13:55:00,272.06,272.34,271.96,272.15,2424.0,266.0375,266.3113,265.9398,266.1256,2424.0
2024-05-16 14:00:00,272.26,272.27,271.76,271.77,3659.0,266.2331,266.2429,265.7442,265.754,3659.0
2024-05-16 14:05:00,271.76,271.88,271.51,271.68,3603.0,265.7442,265.8615,265.4997,265.666,3603.0
2024-05-16 14:10:00,271.63,271.71,271.28,271.28,2717.0,265.6171,265.6953,265.2748,265.2748,2717.0
2024-05-16 14:15:00,270.99,271.24,270.84,271.14,2911.0,264.9912,265.2357,264.8446,265.1379,2911.0
2024-05-16 14:20:00,270.97,271.38,270.97,271.28,3884.0,264.9717,265.3726,264.9717,265.2748,3884.0
2024-05-16 14:25:00,271.22,271.33,270.87,270.92,3561.0,265.2161,265.3237,264.8739,264.9228,3561.0
2024-05-16 14:30:00,270.93,271.34,270.89,271.2,2805.0,264.9326,265.3335,264.8934,265.1966,2805.0
2024-05-16 14:35:00,271.11,271.15,270.94,271.12,1165.0,265.1086,265.1477,264.9423,265.1184,1165.0
2024-05-16 14:40:00,271.22,271.29,271.09,271.17,2578.0,265.2161,265.2846,265.089,265.1672,2578.0
2024-05-16 14:45:00,271.31,271.31,271.0,271.08,2227.0,265.3041,265.3041,265.001,265.0792,2227.0
2024-05-16 14:50:00,271.16,271.16,270.89,270.97,4661.0,265.1575,265.1575,264.8934,264.9717,4661.0
2024-05-16 14:55:00,270.92,271.14,270.85,271.14,1960.0,264.9228,265.1379,264.8543,265.1379,1960.0
2024-05-16 15:00:00,271.09,271.31,270.95,271.25,2450.0,265.089,265.3041,264.9521,265.2455,2450.0
2024-05-16 15:05:00,271.29,271.41,271.17,271.19,3399.0,265.2846,265.4019,265.1672,265.1868,3399.0
2024-05-16 15:10:00,271.21,271.21,270.89,270.97,2682.0,265.2064,265.2064,264.8934,264.9717,2682.0
2024-05-16 15:15:00,271.09,271.17,270.56,270.77,4474.0,265.089,265.1672,264.5707,264.7761,4474.0
2024-05-16 15:20:00,270.7,270.82,270.55,270.69,3554.0,264.7076,264.825,264.561,264.6979,3554.0
2024-05-16 15:25:00,270.64,270.76,270.47,270.68,3016.0,264.649,264.7663,264.4827,264.6881,3016.0
2024-05-16 15:30:00,270.64,270.67,270.51,270.59,4106.0,264.649,264.6783,264.5219,264.6001,4106.0
2024-05-16 15:35:00,270.65,270.7,269.98,270.18,4920.0,264.6588,264.7076,264.0036,264.1992,4920.0
2024-05-16 15:40:00,270.29,270.43,269.97,270.43,5679.0,264.3067,264.4436,263.9938,264.4436,5679.0
2024-05-16 15:45:00,270.43,270.43,269.94,269.94,5475.0,264.4436,264.4436,263.9645,263.9645,5475.0
2024-05-16 15:50:00,270.05,270.65,269.68,270.43,28038.0,264.072,264.6588,263.7102,264.4436,28038.0
2024-05-16 15:55:00,270.4,270.4,269.55,269.75,90673.0,264.4143,264.4143,263.5831,263.7787,90673.0
2024-05-17 09:30:00,269.05,269.72,268.67,269.0,68080.0,263.0942,263.7493,262.7226,263.0453,68080.0
2024-05-17 09:35:00,269.01,270.18,269.01,269.88,7271.0,263.0551,264.1992,263.0551,263.9058,7271.0
2024-05-17 09:40:00,270.17,270.17,269.22,269.3,2946.0,264.1894,264.1894,263.2604,263.3386,2946.0
2024-05-17 09:45:00,268.76,269.21,268.64,268.67,1450.0,262.8106,263.2506,262.6933,262.7226,1450.0
2024-05-17 09:50:00,269.25,269.35,268.95,269.3,2568.0,263.2897,263.3875,262.9964,263.3386,2568.0
2024-05-17 09:55:00,269.26,269.44,268.63,268.65,3561.0,263.2995,263.4755,262.6835,262.703,3561.0
2024-05-17 10:00:00,268.85,269.62,268.82,269.62,3998.0,262.8986,263.6516,262.8693,263.6516,3998.0
2024-05-17 10:05:00,269.49,269.8,269.44,269.49,4633.0,263.5244,263.8276,263.4755,263.5244,4633.0
2024-05-17 10:10:00,269.49,269.49,269.11,269.22,7861.0,263.5244,263.5244,263.1528,263.2604,7861.0
2024-05-17 10:15:00,269.26,269.52,269.01,269.18,2422.0,263.2995,263.5538,263.0551,263.2213,2422.0
2024-05-17 10:20:00,269.33,269.56,269.03,269.34,28993.0,263.368,263.5929,263.0746,263.3778,28993.0
2024-05-17 10:25:00,269.45,269.61,269.38,269.51,22343.0,263.4853,263.6418,263.4169,263.544,22343.0
2024-05-17 10:30:00,269.52,269.71,269.28,269.56,22924.0,263.5538,263.7396,263.3191,263.5929,22924.0
2024-05-17 10:35:00,269.52,269.59,269.17,269.19,3069.0,263.5538,263.6222,263.2115,263.2311,3069.0
2024-05-17 10:40:00,269.19,269.31,269.1,269.21,4189.0,263.2311,263.3484,263.1431,263.2506,4189.0
2024-05-17 10:45:00,269.39,269.53,269.3,269.5,2800.0,263.4266,263.5635,263.3386,263.5342,2800.0
2024-05-17 10:50:00,269.55,270.09,269.49,270.09,16191.0,263.5831,264.1112,263.5244,264.1112,16191.0
2024-05-17 10:55:00,270.0,270.01,269.82,270.0,8354.0,264.0231,264.0329,263.8471,264.0231,8354.0
2024-05-17 11:00:00,269.74,269.74,269.38,269.48,2300.0,263.7689,263.7689,263.4169,263.5147,2300.0
2024-05-17 11:05:00,269.44,269.5,269.29,269.44,7057.0,263.4755,263.5342,263.3289,263.4755,7057.0
2024-05-17 11:10:00,269.42,269.54,269.33,269.52,10177.0,263.456,263.5733,263.368,263.5538,10177.0
2024-05-17 11:15:00,269.56,269.65,269.42,269.49,3041.0,263.5929,263.6809,263.456,263.5244,3041.0
2024-05-17 11:20:00,269.42,269.57,269.35,269.35,5444.0,263.456,263.6027,263.3875,263.3875,5444.0
2024-05-17 11:25:00,269.38,269.43,268.98,268.99,5519.0,263.4169,263.4658,263.0257,263.0355,5519.0
2024-05-17 11:30:00,269.02,269.08,268.71,268.78,4115.0,263.0648,263.1235,262.7617,262.8302,4115.0
2024-05-17 11:35:00,268.93,269.02,268.86,268.87,2870.0,262.9768,263.0648,262.9084,262.9182,2870.0
2024-05-17 11:40:00,268.85,269.09,268.73,268.91,1768.0,262.8986,263.1333,262.7813,262.9573,1768.0
2024-05-17 11:45:00,269.09,269.09,268.81,268.94,1531.0,263.1333,263.1333,262.8595,262.9866,1531.0
2024-05-17 11:50:00,268.94,268.95,268.76,268.9,1476.0,262.9866,262.9964,262.8106,262.9475,1476.0
2024-05-17 11:55:00,269.04,269.13,268.91,268.94,4116.0,263.0844,263.1724,262.9573,262.9866,4116.0
2024-05-17 12:00:00,268.99,269.16,268.9,269.0,5510.0,263.0355,263.2017,262.9475,263.0453,5510.0
2024-05-17 12:05:00,268.91,269.11,268.77,269.0,3550.0,262.9573,263.1528,262.8204,263.0453,3550.0
2024-05-17 12:10:00,269.0,269.0,268.73,268.79,2600.0,263.0453,263.0453,262.7813,262.8399,2600.0
2024-05-17 12:15:00,268.75,268.81,268.51,268.59,2100.0,262.8008,262.8595,262.5661,262.6444,2100.0
2024-05-17 12:20:00,268.56,268.74,268.4,268.44,3677.0,262.615,262.791,262.4586,262.4977,3677.0
2024-05-17 12:25:00,268.53,268.53,268.37,268.47,1664.0,262.5857,262.5857,262.4292,262.527,1664.0
2024-05-17 12:30:00,268.51,268.62,268.31,268.42,3510.0,262.5661,262.6737,262.3706,262.4781,3510.0
2024-05-17 12:35:00,268.36,268.65,268.31,268.31,6110.0,262.4194,262.703,262.3706,262.3706,6110.0
2024-05-17 12:40:00,268.3,268.33,267.84,268.0,5105.0,262.3608,262.3901,261.911,262.0674,5105.0
2024-05-17 12:45:00,267.89,268.04,267.75,267.93,4901.0,261.9599,262.1065,261.823,261.999,4901.0
2024-05-17 12:50:00,267.89,268.25,267.89,267.93,4511.0,261.9599,262.3119,261.9599,261.999,4511.0
2024-05-17 12:55:00,268.0,268.2,267.89,268.2,3048.0,262.0674,262.263,261.9599,262.263,3048.0
2024-05-17 13:00:00,268.06,268.24,267.99,268.24,2238.0,262.1261,262.3021,262.0576,262.3021,2238.0
2024-05-17 13:05:00,268.06,268.17,268.0,268.17,1720.0,262.1261,262.2337,262.0674,262.2337,1720.0
2024-05-17 13:10:00,267.99,268.04,267.74,267.78,3859.0,262.0576,262.1065,261.8132,261.8523,3859.0
2024-05-17 13:15:00,267.71,267.88,267.22,267.22,14254.0,261.7838,261.9501,261.3047,261.3047,14254.0
2024-05-17 13:20:00,267.2,267.5,267.2,267.48,7857.0,261.2851,261.5785,261.2851,261.5589,7857.0
2024-05-17 13:25:00,267.48,267.63,267.41,267.5,3662.0,261.5589,261.7056,261.4905,261.5785,3662.0
2024-05-17 13:30:00,267.43,267.5,267.33,267.37,4549.0,261.51,261.5785,261.4122,261.4514,4549.0
2024-05-17 13:35:00,267.31,267.57,267.21,267.57,4110.0,261.3927,261.6469,261.2949,261.6469,4110.0
2024-05-17 13:40:00,267.54,267.69,267.51,267.69,1708.0,261.6176,261.7643,261.5883,261.7643,1708.0
2024-05-17 13:45:00,267.64,267.64,267.52,267.59,2515.0,261.7154,261.7154,261.598,261.6665,2515.0
2024-05-17 13:50:00,267.48,267.59,267.35,267.36,5399.0,261.5589,261.6665,261.4318,261.4416,5399.0
2024-05-17 13:55:00,267.34,267.34,267.16,267.2,7885.0,261.422,261.422,261.246,261.2851,7885.0
2024-05-17 14:00:00,267.23,267.23,266.89,266.91,2927.0,261.3145,261.3145,260.982,261.0015,2927.0
2024-05-17 14:05:00,267.0,267.17,266.86,266.96,4790.0,261.0896,261.2558,260.9527,261.0504,4790.0
2024-05-17 14:10:00,266.98,266.98,266.46,266.56,9719.0,261.07,261.07,260.5615,260.6593,9719.0
2024-05-17 14:15:00,266.32,266.67,266.3,266.56,3594.0,260.4246,260.7669,260.4051,260.6593,3594.0
2024-05-17 14:20:00,266.45,266.64,265.76,266.06,20383.0,260.5517,260.7375,259.877,260.1704,20383.0
2024-05-17 14:25:00,266.17,266.52,266.07,266.51,30656.0,260.2779,260.6202,260.1801,260.6104,30656.0
2024-05-17 14:30:00,266.44,266.83,266.44,266.74,7240.0,260.542,260.9233,260.542,260.8353,7240.0
2024-05-17 14:35:00,266.81,267.04,266.77,266.83,2808.0,260.9038,261.1287,260.8646,260.9233,2808.0
2024-05-17 14:40:00,266.91,266.93,266.68,266.68,1422.0,261.0015,261.0211,260.7766,260.7766,1422.0
2024-05-17 14:45:00,266.83,266.96,266.57,266.96,3256.0,260.9233,261.0504,260.6691,261.0504,3256.0
2024-05-17 14:50:00,266.98,267.25,266.94,267.25,1874.0,261.07,261.334,261.0309,261.334,1874.0
2024-05-17 14:55:00,267.46,267.78,267.46,267.59,13610.0,261.5394,261.8523,261.5394,261.6665,13610.0
2024-05-17 15:00:00,267.5,267.82,267.49,267.81,6428.0,261.5785,261.8914,261.5687,261.8816,6428.0
2024-05-17 15:05:00,267.81,267.81,267.47,267.75,5713.0,261.8816,261.8816,261.5492,261.823,5713.0
2024-05-17 15:10:00,267.75,268.0,267.67,267.94,8020.0,261.823,262.0674,261.7447,262.0087,8020.0
2024-05-17 15:15:00,268.02,268.11,267.95,268.05,5401.0,262.087,262.175,262.0185,262.1163,5401.0
2024-05-17 15:20:00,268.14,268.22,267.97,268.02,14335.0,262.2043,262.2825,262.0381,262.087,14335.0
2024-05-17 15:25:00,268.0,268.13,267.75,267.86,13023.0,262.0674,262.1945,261.823,261.9305,13023.0
2024-05-17 15:30:00,267.88,267.91,267.54,267.69,13641.0,261.9501,261.9794,261.6176,261.7643,13641.0
2024-05-17 15:35:00,267.67,267.91,267.63,267.74,6434.0,261.7447,261.9794,261.7056,261.8132,6434.0
2024-05-17 15:40:00,267.74,268.0,267.7,268.0,10350.0,261.8132,262.0674,261.7741,262.0674,10350.0
2024-05-17 15:45:00,268.0,268.07,267.67,267.7,9248.0,262.0674,262.1359,261.7447,261.7741,9248.0
2024-05-17 15:50:00,267.7,268.24,267.53,268.11,25288.0,261.7741,262.3021,261.6078,262.175,25288.0
2024-05-17 15:55:00,268.05,268.05,267.43,267.86,48889.0,262.1163,262.1163,261.51,261.9305,48889.0
2024-05-20 09:30:00,268.17,269.94,267.53,269.41,17484.0,262.2337,263.9645,261.6078,263.4462,17484.0
2024-05-20 09:35:00,269.68,270.26,269.05,269.74,5078.0,263.7102,264.2774,263.0942,263.7689,5078.0
2024-05-20 09:40:00,269.85,270.42,269.67,270.0,2767.0,263.8765,264.4338,263.7005,264.0231,2767.0
2024-05-20 09:45:00,270.26,270.76,269.8,270.42,5493.0,264.2774,264.7663,263.8276,264.4338,5493.0
2024-05-20 09:50:00,270.43,271.25,270.43,271.17,5632.0,264.4436,265.2455,264.4436,265.1672,5632.0
2024-05-20 09:55:00,271.12,272.11,271.11,271.7,8543.0,265.1184,266.0864,265.1086,265.6855,8543.0
2024-05-20 10:00:00,271.77,271.82,271.19,271.34,11400.0,265.754,265.8029,265.1868,265.3335,11400.0
2024-05-20 10:05:00,271.31,271.81,271.18,271.63,3382.0,265.3041,265.7931,265.177,265.6171,3382.0
2024-05-20 10:10:00,271.95,271.95,271.25,271.68,4527.0,265.93,265.93,265.2455,265.666,4527.0
2024-05-20 10:15:00,271.47,271.61,270.93,271.06,2880.0,265.4606,265.5975,264.9326,265.0597,2880.0
2024-05-20 10:20:00,271.07,271.17,270.58,270.58,2148.0,265.0695,265.1672,264.5903,264.5903,2148.0
2024-05-20 10:25:00,270.63,270.83,270.44,270.78,1964.0,264.6392,264.8348,264.4534,264.7859,1964.0
2024-05-20 10:30:00,270.97,271.08,270.57,270.85,2400.0,264.9717,265.0792,264.5805,264.8543,2400.0
2024-05-20 10:35:00,270.99,271.46,270.98,271.22,3686.0,264.9912,265.4508,264.9815,265.2161,3686.0
2024-05-20 10:40:00,271.33,271.37,271.2,271.37,1000.0,265.3237,265.3628,265.1966,265.3628,1000.0
2024-05-20 10:45:00,271.35,272.08,271.35,272.08,3000.0,265.3433,266.0571,265.3433,266.0571,3000.0
2024-05-20 10:50:00,272.24,272.24,271.81,272.0,2687.0,266.2136,266.2136,265.7931,265.9789,2687.0
2024-05-20 10:55:00,271.95,272.0,271.53,271.92,4300.0,265.93,265.9789,265.5193,265.9006,4300.0
2024-05-20 11:00:00,272.03,272.2,271.55,271.56,4022.0,266.0082,266.1744,265.5388,265.5486,4022.0
2024-05-20 11:05:00,271.56,271.85,271.49,271.85,1946.0,265.5486,265.8322,265.4802,265.8322,1946.0
2024-05-20 11:10:00,272.01,272.16,271.68,271.68,2031.0,265.9887,266.1353,265.666,265.666,2031.0
2024-05-20 11:15:00,272.03,272.34,271.76,272.26,3765.0,266.0082,266.3113,265.7442,266.2331,3765.0
2024-05-20 11:20:00,272.28,272.74,272.17,272.68,6781.0,266.2527,266.7025,266.1451,266.6438,6781.0
2024-05-20 11:25:00,272.85,272.88,272.53,272.54,2108.0,266.8101,266.8394,266.4971,266.5069,2108.0
2024-05-20 11:30:00,272.69,272.93,272.59,272.64,6319.0,266.6536,266.8883,266.5558,266.6047,6319.0
2024-05-20 11:35:00,272.63,272.83,272.44,272.7,4024.0,266.5949,266.7905,266.4091,266.6634,4024.0
2024-05-20 11:40:00,272.59,272.64,272.15,272.4,4819.0,266.5558,266.6047,266.1256,266.37,4819.0
2024-05-20 11:45:00,272.12,272.52,272.01,272.46,2292.0,266.0962,266.4874,265.9887,266.4287,2292.0
2024-05-20 11:50:00,272.52,272.86,272.36,272.72,1989.0,266.4874,266.8198,266.3309,266.6829,1989.0
2024-05-20 11:55:00,272.71,273.11,272.68,272.93,2745.0,266.6732,267.0643,266.6438,266.8883,2745.0
2024-05-20 12:00:00,272.93,273.1,272.85,273.07,1000.0,266.8883,267.0545,266.8101,267.0252,1000.0
2024-05-20 12:05:00,273.1,273.15,272.88,272.94,1546.0,267.0545,267.1034,266.8394,266.8981,1546.0
2024-05-20 12:10:00,273.0,273.19,272.87,273.02,2020.0,266.9567,267.1425,266.8296,266.9763,2020.0
2024-05-20 12:15:00,273.06,273.5,273.01,273.5,1686.0,267.0154,267.4457,266.9665,267.4457,1686.0
2024-05-20 12:20:00,273.65,273.77,273.54,273.68,1820.0,267.5923,267.7097,267.4848,267.6217,1820.0
2024-05-20 12:25:00,273.72,273.77,273.32,273.44,6325.0,267.6608,267.7097,267.2697,267.387,6325.0
2024-05-20 12:30:00,273.29,273.57,273.28,273.47,1636.0,267.2403,267.5141,267.2305,267.4163,1636.0
2024-05-20 12:35:00,273.58,273.92,273.57,273.79,1291.0,267.5239,267.8564,267.5141,267.7292,1291.0
2024-05-20 12:40:00,273.84,274.17,273.83,273.96,2131.0,267.7781,268.1008,267.7684,267.8955,2131.0
2024-05-20 12:45:00,273.89,274.13,273.89,274.05,2488.0,267.827,268.0617,267.827,267.9835,2488.0
2024-05-20 12:50:00,274.14,274.33,273.99,274.25,4355.0,268.0715,268.2573,267.9248,268.1791,4355.0
2024-05-20 12:55:00,274.3,274.53,274.19,274.31,2848.0,268.228,268.4529,268.1204,268.2377,2848.0
2024-05-20 13:00:00,274.5,274.52,274.05,274.21,3523.0,268.4235,268.4431,267.9835,268.14,3523.0
2024-05-20 13:05:00,274.09,274.16,273.87,274.03,3441.0,268.0226,268.0911,267.8075,267.9639,3441.0
2024-05-20 13:10:00,273.99,274.11,273.89,274.1,1612.0,267.9248,268.0422,267.827,268.0324,1612.0
2024-05-20 13:15:00,273.96,274.26,273.95,274.01,2000.0,267.8955,268.1888,267.8857,267.9444,2000.0
2024-05-20 13:20:00,274.04,274.04,273.68,273.69,3346.0,267.9737,267.9737,267.6217,267.6315,3346.0
2024-05-20 13:25:00,273.69,273.82,273.3,273.52,3282.0,267.6315,267.7586,267.2501,267.4652,3282.0
2024-05-20 13:30:00,273.54,273.72,273.4,273.72,1593.0,267.4848,267.6608,267.3479,267.6608,1593.0
2024-05-20 13:35:00,273.72,273.72,273.57,273.62,600.0,267.6608,267.6608,267.5141,267.563,600.0
2024-05-20 13:40:00,273.62,273.62,273.24,273.45,3790.0,267.563,267.563,267.1914,267.3968,3790.0
2024-05-20 13:45:00,273.38,273.55,273.32,273.33,2291.0,267.3283,267.4946,267.2697,267.2794,2291.0
2024-05-20 13:50:00,273.25,273.3,273.16,273.28,4282.0,267.2012,267.2501,267.1132,267.2305,4282.0
2024-05-20 13:55:00,273.18,273.19,272.85,272.95,2604.0,267.1328,267.1425,266.8101,266.9078,2604.0
2024-05-20 14:00:00,273.02,273.03,272.71,272.87,1812.0,266.9763,266.9861,266.6732,266.8296,1812.0
2024-05-20 14:05:00,272.86,272.95,272.0,272.37,3213.0,266.8198,266.9078,265.9789,266.3407,3213.0
2024-05-20 14:10:00,272.63,272.72,272.54,272.56,1800.0,266.5949,266.6829,266.5069,266.5265,1800.0
2024-05-20 14:15:00,272.49,272.6,272.33,272.33,2526.0,266.458,266.5656,266.3016,266.3016,2526.0
2024-05-20 14:20:00,272.41,272.53,272.33,272.34,2418.0,266.3798,266.4971,266.3016,266.3113,2418.0
2024-05-20 14:25:00,272.34,272.56,272.19,272.56,3387.0,266.3113,266.5265,266.1647,266.5265,3387.0
2024-05-20 14:30:00,272.55,272.77,272.54,272.55,3727.0,266.5167,266.7318,266.5069,266.5167,3727.0
2024-05-20 14:35:00,272.56,272.56,272.35,272.46,2712.0,266.5265,266.5265,266.3211,266.4287,2712.0
2024-05-20 14:40:00,272.43,272.57,272.4,272.4,2475.0,266.3994,266.5363,266.37,266.37,2475.0
2024-05-20 14:45:00,272.45,272.51,272.21,272.51,2500.0,266.4189,266.4776,266.1842,266.4776,2500.0
2024-05-20 14:50:00,272.5,272.58,272.37,272.44,2843.0,266.4678,266.546,266.3407,266.4091,2843.0
2024-05-20 14:55:00,272.46,272.48,272.33,272.38,2575.0,266.4287,266.4482,266.3016,266.3505,2575.0
2024-05-20 15:00:00,272.32,272.71,272.26,272.71,2437.0,266.2918,266.6732,266.2331,266.6732,2437.0
2024-05-20 15:05:00,272.93,273.19,272.82,273.1,7117.0,266.8883,267.1425,266.7807,267.0545,7117.0
2024-05-20 15:10:00,273.32,273.35,273.1,273.27,6130.0,267.2697,267.299,267.0545,267.2208,6130.0
2024-05-20 15:15:00,273.23,273.41,273.22,273.28,6006.0,267.1816,267.3577,267.1719,267.2305,6006.0
2024-05-20 15:20:00,273.24,273.6,273.14,273.38,6177.0,267.1914,267.5435,267.0936,267.3283,6177.0
2024-05-20 15:25:00,273.5,273.96,273.5,273.87,6879.0,267.4457,267.8955,267.4457,267.8075,6879.0
2024-05-20 15:30:00,273.93,273.94,273.51,273.6,6987.0,267.8661,267.8759,267.4554,267.5435,6987.0
2024-05-20 15:35:00,273.59,273.75,273.47,273.68,8973.0,267.5337,267.6901,267.4163,267.6217,8973.0
2024-05-20 15:40:00,273.69,273.77,273.41,273.75,6234.0,267.6315,267.7097,267.3577,267.6901,6234.0
2024-05-20 15:45:00,273.67,273.67,273.02,273.02,6783.0,267.6119,267.6119,266.9763,266.9763,6783.0
2024-05-20 15:50:00,273.01,273.68,272.79,273.5,21950.0,266.9665,267.6217,266.7514,267.4457,21950.0
2024-05-20 15:55:00,273.43,273.74,273.26,273.63,83455.0,267.3772,267.6804,267.211,267.5728,83455.0
2024-05-21 09:30:00,268.66,271.31,268.17,270.4,45474.0,262.7128,265.3041,262.2337,264.4143,45474.0
2024-05-21 09:35:00,270.81,270.81,269.25,269.88,8839.0,264.8152,264.8152,263.2897,263.9058,8839.0
2024-05-21 09:40:00,269.81,271.22,269.77,270.85,4740.0,263.8374,265.2161,263.7982,264.8543,4740.0
2024-05-21 09:45:00,270.76,270.77,269.96,270.33,4371.0,264.7663,264.7761,263.984,264.3458,4371.0
2024-05-21 09:50:00,270.25,271.0,270.02,270.8,3085.0,264.2676,265.001,264.0427,264.8054,3085.0
2024-05-21 09:55:00,270.96,270.97,269.57,269.63,3650.0,264.9619,264.9717,263.6027,263.6613,3650.0
2024-05-21 10:00:00,269.7,270.18,269.49,270.17,11137.0,263.7298,264.1992,263.5244,264.1894,11137.0
2024-05-21 10:05:00,270.18,270.73,270.06,270.53,7118.0,264.1992,264.737,264.0818,264.5414,7118.0
2024-05-21 10:10:00,270.56,271.53,270.56,271.53,4255.0,264.5707,265.5193,264.5707,265.5193,4255.0
2024-05-21 10:15:00,271.45,271.68,271.16,271.17,3781.0,265.441,265.666,265.1575,265.1672,3781.0
2024-05-21 10:20:00,271.3,271.61,271.05,271.5,4077.0,265.2944,265.5975,265.0499,265.4899,4077.0
2024-05-21 10:25:00,271.61,272.08,271.45,272.08,3222.0,265.5975,266.0571,265.441,266.0571,3222.0
2024-05-21 10:30:00,271.98,272.17,271.87,272.12,9173.0,265.9593,266.1451,265.8518,266.0962,9173.0
2024-05-21 10:35:00,272.09,272.51,271.93,271.94,7620.0,266.0669,266.4776,265.9104,265.9202,7620.0
2024-05-21 10:40:00,272.04,272.4,272.03,272.22,2627.0,266.018,266.37,266.0082,266.194,2627.0
2024-05-21 10:45:00,272.3,272.84,272.29,272.84,2984.0,266.2722,266.8003,266.2625,266.8003,2984.0
2024-05-21 10:50:00,272.72,272.95,272.71,272.9,3176.0,266.6829,266.9078,266.6732,266.8589,3176.0
2024-05-21 10:55:00,272.81,273.13,272.78,272.87,9265.0,266.7709,267.0839,266.7416,266.8296,9265.0
2024-05-21 11:00:00,272.9,273.24,272.7,273.23,6824.0,266.8589,267.1914,266.6634,267.1816,6824.0
2024-05-21 11:05:00,273.12,273.28,272.88,272.88,6628.0,267.0741,267.2305,266.8394,266.8394,6628.0
2024-05-21 11:10:00,272.81,272.9,272.72,272.82,4639.0,266.7709,266.8589,266.6829,266.7807,4639.0
2024-05-21 11:15:00,272.92,273.2,272.92,273.2,2051.0,266.8785,267.1523,266.8785,267.1523,2051.0
2024-05-21 11:20:00,273.23,273.52,273.23,273.47,7920.0,267.1816,267.4652,267.1816,267.4163,7920.0
2024-05-21 11:25:00,273.36,273.46,273.21,273.24,8333.0,267.3088,267.4066,267.1621,267.1914,8333.0
2024-05-21 11:30:00,273.26,273.47,273.18,273.35,4904.0,267.211,267.4163,267.1328,267.299,4904.0
2024-05-21 11:35:00,273.34,273.34,272.87,273.16,2440.0,267.2892,267.2892,266.8296,267.1132,2440.0
2024-05-21 11:40:00,273.28,273.37,272.91,273.04,2036.0,267.2305,267.3185,266.8687,266.9959,2036.0
2024-05-21 11:45:00,273.11,273.11,272.92,272.99,1602.0,267.0643,267.0643,266.8785,266.947,1602.0
2024-05-21 11:50:00,273.04,273.25,272.92,273.22,1221.0,266.9959,267.2012,266.8785,267.1719,1221.0
2024-05-21 11:55:00,273.25,273.47,273.25,273.26,3897.0,267.2012,267.4163,267.2012,267.211,3897.0
2024-05-21 12:00:00,273.26,273.4,273.19,273.29,4303.0,267.211,267.3479,267.1425,267.2403,4303.0
2024-05-21 12:05:00,273.22,273.25,273.1,273.17,4087.0,267.1719,267.2012,267.0545,267.123,4087.0
2024-05-21 12:10:00,273.21,273.7,273.2,273.58,2152.0,267.1621,267.6412,267.1523,267.5239,2152.0
2024-05-21 12:15:00,273.56,273.77,273.56,273.65,2000.0,267.5043,267.7097,267.5043,267.5923,2000.0
2024-05-21 12:20:00,273.69,273.74,273.47,273.59,3955.0,267.6315,267.6804,267.4163,267.5337,3955.0
2024-05-21 12:25:00,273.47,273.76,273.45,273.58,4775.0,267.4163,267.6999,267.3968,267.5239,4775.0
2024-05-21 12:30:00,273.69,273.91,273.63,273.87,4027.0,267.6315,267.8466,267.5728,267.8075,4027.0
2024-05-21 12:35:00,273.87,274.15,273.61,273.66,16423.0,267.8075,268.0813,267.5532,267.6021,16423.0
2024-05-21 12:40:00,273.65,273.68,273.58,273.68,2545.0,267.5923,267.6217,267.5239,267.6217,2545.0
2024-05-21 12:45:00,273.61,273.79,273.59,273.78,2300.0,267.5532,267.7292,267.5337,267.7195,2300.0
2024-05-21 12:50:00,273.72,273.8,273.56,273.56,2109.0,267.6608,267.739,267.5043,267.5043,2109.0
2024-05-21 12:55:00,273.55,273.62,273.38,273.45,6246.0,267.4946,267.563,267.3283,267.3968,6246.0
2024-05-21 13:00:00,273.41,273.52,273.33,273.33,6071.0,267.3577,267.4652,267.2794,267.2794,6071.0
2024-05-21 13:05:00,273.3,273.69,273.3,273.69,3530.0,267.2501,267.6315,267.2501,267.6315,3530.0
2024-05-21 13:10:00,273.62,273.62,273.45,273.45,3559.0,267.563,267.563,267.3968,267.3968,3559.0
2024-05-21 13:15:00,273.45,273.61,273.4,273.44,3154.0,267.3968,267.5532,267.3479,267.387,3154.0
2024-05-21 13:20:00,273.38,273.43,273.09,273.09,2400.0,267.3283,267.3772,267.0447,267.0447,2400.0
2024-05-21 13:25:00,273.12,273.84,273.04,273.83,2788.0,267.0741,267.7781,266.9959,267.7684,2788.0
2024-05-21 13:30:00,273.76,273.88,273.32,273.32,6764.0,267.6999,267.8173,267.2697,267.2697,6764.0
2024-05-21 13:35:00,273.37,273.75,273.34,273.67,4719.0,267.3185,267.6901,267.2892,267.6119,4719.0
2024-05-21 13:40:00,273.68,273.76,273.51,273.61,4315.0,267.6217,267.6999,267.4554,267.5532,4315.0
2024-05-21 13:45:00,273.54,273.59,273.35,273.42,7927.0,267.4848,267.5337,267.299,267.3674,7927.0
2024-05-21 13:50:00,273.42,273.44,273.11,273.29,11444.0,267.3674,267.387,267.0643,267.2403,11444.0
2024-05-21 13:55:00,273.35,273.81,273.32,273.75,2668.0,267.299,267.7488,267.2697,267.6901,2668.0
2024-05-21 14:00:00,273.76,273.94,273.68,273.68,5907.0,267.6999,267.8759,267.6217,267.6217,5907.0
2024-05-21 14:05:00,273.71,273.81,273.52,273.52,2982.0,267.651,267.7488,267.4652,267.4652,2982.0
2024-05-21 14:10:00,273.53,273.57,273.15,273.34,4905.0,267.475,267.5141,267.1034,267.2892,4905.0
2024-05-21 14:15:00,273.41,273.49,273.31,273.49,800.0,267.3577,267.4359,267.2599,267.4359,800.0
2024-05-21 14:20:00,273.54,273.85,273.54,273.85,2897.0,267.4848,267.7879,267.4848,267.7879,2897.0
2024-05-21 14:25:00,273.85,273.88,273.39,273.45,2600.0,267.7879,267.8173,267.3381,267.3968,2600.0
2024-05-21 14:30:00,273.48,273.72,273.48,273.71,4317.0,267.4261,267.6608,267.4261,267.651,4317.0
2024-05-21 14:35:00,273.64,273.75,273.49,273.62,2528.0,267.5826,267.6901,267.4359,267.563,2528.0
2024-05-21 14:40:00,273.65,273.79,273.6,273.61,3575.0,267.5923,267.7292,267.5435,267.5532,3575.0
2024-05-21 14:45:00,273.59,273.8,273.56,273.56,4109.0,267.5337,267.739,267.5043,267.5043,4109.0
2024-05-21 14:50:00,273.56,273.8,273.47,273.8,7782.0,267.5043,267.739,267.4163,267.739,7782.0
2024-05-21 14:55:00,273.87,273.95,273.74,273.93,8856.0,267.8075,267.8857,267.6804,267.8661,8856.0
2024-05-21 15:00:00,273.85,274.28,273.85,274.23,9664.0,267.7879,268.2084,267.7879,268.1595,9664.0
2024-05-21 15:05:00,274.22,274.24,273.93,274.11,6949.0,268.1497,268.1693,267.8661,268.0422,6949.0
2024-05-21 15:10:00,274.02,274.33,274.02,274.33,2300.0,267.9542,268.2573,267.9542,268.2573,2300.0
2024-05-21 15:15:00,274.32,274.54,274.29,274.34,4189.0,268.2475,268.4626,268.2182,268.2671,4189.0
2024-05-21 15:20:00,274.4,274.44,274.21,274.38,5977.0,268.3257,268.3649,268.14,268.3062,5977.0
2024-05-21 15:25:00,274.32,274.52,274.16,274.52,14945.0,268.2475,268.4431,268.0911,268.4431,14945.0
2024-05-21 15:30:00,274.46,274.7,274.38,274.48,8831.0,268.3844,268.6191,268.3062,268.404,8831.0
2024-05-21 15:35:00,274.55,274.9,274.55,274.74,11884.0,268.4724,268.8147,268.4724,268.6582,11884.0
2024-05-21 15:40:00,274.76,274.9,274.67,274.77,9705.0,268.6778,268.8147,268.5898,268.6876,9705.0
2024-05-21 15:45:00,274.75,274.79,274.58,274.72,13503.0,268.668,268.7071,268.5018,268.6387,13503.0
2024-05-21 15:50:00,274.66,275.49,274.57,275.38,29775.0,268.58,269.3916,268.492,269.2841,29775.0
2024-05-21 15:55:00,275.3,275.39,274.03,274.31,82814.0,269.2058,269.2938,267.9639,268.2377,82814.0
2024-05-22 09:30:00,276.99,278.26,275.95,277.78,25940.0,270.8584,272.1003,269.8414,271.6309,25940.0
2024-05-22 09:35:00,278.0,278.32,276.9,277.78,18109.0,271.8461,272.159,270.7704,271.6309,18109.0
2024-05-22 09:40:00,277.41,277.85,276.59,277.77,5272.0,271.2691,271.6994,270.4673,271.6211,5272.0
2024-05-22 09:45:00,277.83,278.18,277.63,277.81,5177.0,271.6798,272.0221,271.4842,271.6603,5177.0
2024-05-22 09:50:00,278.06,278.19,277.53,277.7,8304.0,271.9047,272.0318,271.3865,271.5527,8304.0
2024-05-22 09:55:00,277.75,278.64,277.75,278.64,11643.0,271.6016,272.4719,271.6016,272.4719,11643.0
2024-05-22 10:00:00,278.5,278.72,277.52,277.52,40881.0,272.335,272.5501,271.3767,271.3767,40881.0
2024-05-22 10:05:00,277.51,278.06,276.66,277.28,31723.0,271.3669,271.9047,270.5357,271.142,31723.0
2024-05-22 10:10:00,277.28,277.93,276.84,277.93,12984.0,271.142,271.7776,270.7117,271.7776,12984.0
2024-05-22 10:15:00,277.9,278.12,277.26,277.85,13241.0,271.7483,271.9634,271.1224,271.6994,13241.0
2024-05-22 10:20:00,277.87,278.23,277.81,278.05,21353.0,271.7189,272.071,271.6603,271.8949,21353.0
2024-05-22 10:25:00,277.99,278.67,277.81,278.67,22316.0,271.8363,272.5012,271.6603,272.5012,22316.0
2024-05-22 10:30:00,278.58,278.83,278.33,278.67,12416.0,272.4132,272.6577,272.1687,272.5012,12416.0
2024-05-22 10:35:00,278.53,279.02,278.44,278.87,56530.0,272.3643,272.8435,272.2763,272.6968,56530.0
2024-05-22 10:40:00,278.82,278.92,278.47,278.64,10676.0,272.6479,272.7457,272.3056,272.4719,10676.0
2024-05-22 10:45:00,278.5,279.11,278.5,279.1,3679.0,272.335,272.9315,272.335,272.9217,3679.0
2024-05-22 10:50:00,279.05,279.5,278.91,279.38,29716.0,272.8728,273.3128,272.7359,273.1955,29716.0
2024-05-22 10:55:00,279.28,279.65,279.14,279.38,28034.0,273.0977,273.4595,272.9608,273.1955,28034.0
2024-05-22 11:00:00,279.29,280.24,279.28,280.24,40258.0,273.1075,274.0365,273.0977,274.0365,40258.0
2024-05-22 11:05:00,280.12,280.24,279.08,279.08,29283.0,273.9191,274.0365,272.9021,272.9021,29283.0
2024-05-22 11:10:00,279.02,279.4,278.99,279.4,8824.0,272.8435,273.2151,272.8141,273.2151,8824.0
2024-05-22 11:15:00,279.23,279.52,279.12,279.24,7722.0,273.0488,273.3324,272.9413,273.0586,7722.0
2024-05-22 11:20:00,279.32,279.45,279.18,279.18,4047.0,273.1368,273.264,272.9999,272.9999,4047.0
2024-05-22 11:25:00,279.15,279.26,278.8,279.05,12813.0,272.9706,273.0782,272.6283,272.8728,12813.0
2024-05-22 11:30:00,279.08,279.08,278.62,278.72,4828.0,272.9021,272.9021,272.4523,272.5501,4828.0
2024-05-22 11:35:00,278.72,278.74,278.49,278.53,6244.0,272.5501,272.5697,272.3252,272.3643,6244.0
2024-05-22 11:40:00,278.62,278.96,278.61,278.96,12202.0,272.4523,272.7848,272.4426,272.7848,12202.0
2024-05-22 11:45:00,278.95,279.6,278.87,279.6,23257.0,272.775,273.4106,272.6968,273.4106,23257.0
2024-05-22 11:50:00,279.61,279.71,279.13,279.61,8866.0,273.4204,273.5182,272.951,273.4204,8866.0
2024-05-22 11:55:00,279.73,279.93,279.65,279.65,8043.0,273.5378,273.7333,273.4595,273.4595,8043.0
2024-05-22 12:00:00,279.57,279.62,279.24,279.48,19652.0,273.3813,273.4302,273.0586,273.2933,19652.0
2024-05-22 12:05:00,279.55,279.91,279.36,279.8,5954.0,273.3617,273.7138,273.1759,273.6062,5954.0
2024-05-22 12:10:00,279.9,279.9,279.64,279.88,4515.0,273.704,273.704,273.4497,273.6844,4515.0
2024-05-22 12:15:00,279.88,280.01,279.76,279.82,7058.0,273.6844,273.8116,273.5671,273.6258,7058.0
2024-05-22 12:20:00,279.81,279.81,279.27,279.31,6778.0,273.616,273.616,273.0879,273.1271,6778.0
2024-05-22 12:25:00,279.12,279.3,278.92,279.3,6027.0,272.9413,273.1173,272.7457,273.1173,6027.0
2024-05-22 12:30:00,279.3,279.42,279.1,279.21,4974.0,273.1173,273.2346,272.9217,273.0293,4974.0
2024-05-22 12:35:00,279.35,279.35,278.98,278.98,3410.0,273.1662,273.1662,272.8044,272.8044,3410.0
2024-05-22 12:40:00,279.0,279.52,279.0,279.52,7490.0,272.8239,273.3324,272.8239,273.3324,7490.0
2024-05-22 12:45:00,279.38,279.38,278.69,278.79,1800.0,273.1955,273.1955,272.5208,272.6186,1800.0
2024-05-22 12:50:00,278.95,279.52,278.72,279.36,2600.0,272.775,273.3324,272.5501,273.1759,2600.0
2024-05-22 12:55:00,279.36,279.63,279.27,279.61,3064.0,273.1759,273.44,273.0879,273.4204,3064.0
2024-05-22 13:00:00,279.69,279.89,279.62,279.81,3086.0,273.4986,273.6942,273.4302,273.616,3086.0
2024-05-22 13:05:00,279.86,280.0,279.76,279.83,6971.0,273.6649,273.8018,273.5671,273.6355,6971.0
2024-05-22 13:10:00,279.79,279.91,279.63,279.91,2091.0,273.5964,273.7138,273.44,273.7138,2091.0
2024-05-22 13:15:00,279.95,280.11,279.83,279.97,6069.0,273.7529,273.9093,273.6355,273.7724,6069.0
2024-05-22 13:20:00,279.97,279.97,279.35,279.35,20510.0,273.7724,273.7724,273.1662,273.1662,20510.0
2024-05-22 13:25:00,279.35,279.35,279.17,279.29,20960.0,273.1662,273.1662,272.9902,273.1075,20960.0
2024-05-22 13:30:00,279.3,279.58,279.25,279.58,24361.0,273.1173,273.3911,273.0684,273.3911,24361.0
2024-05-22 13:35:00,279.45,279.53,278.1,278.66,15806.0,273.264,273.3422,271.9438,272.4914,15806.0
2024-05-22 13:40:00,278.73,278.73,277.92,278.03,7174.0,272.5599,272.5599,271.7678,271.8754,7174.0
2024-05-22 13:45:00,277.77,278.36,277.61,278.18,16764.0,271.6211,272.1981,271.4647,272.0221,16764.0
2024-05-22 13:50:00,278.31,278.35,278.17,278.2,3176.0,272.1492,272.1883,272.0123,272.0416,3176.0
2024-05-22 13:55:00,278.19,278.19,277.81,278.18,4531.0,272.0318,272.0318,271.6603,272.0221,4531.0
2024-05-22 14:00:00,278.1,278.17,276.54,277.11,11998.0,271.9438,272.0123,270.4184,270.9758,11998.0
2024-05-22 14:05:00,277.21,277.41,277.02,277.25,4162.0,271.0735,271.2691,270.8877,271.1127,4162.0
2024-05-22 14:10:00,277.06,277.31,276.9,277.11,28314.0,270.9269,271.1713,270.7704,270.9758,28314.0
2024-05-22 14:15:00,277.31,277.32,276.42,276.57,6597.0,271.1713,271.1811,270.301,270.4477,6597.0
2024-05-22 14:20:00,276.59,276.67,275.64,276.19,7303.0,270.4673,270.5455,269.5383,270.0761,7303.0
2024-05-22 14:25:00,276.03,276.24,275.24,275.33,5604.0,269.9197,270.125,269.1472,269.2352,5604.0
2024-05-22 14:30:00,275.35,275.83,275.29,275.78,3906.0,269.2547,269.7241,269.196,269.6752,3906.0
2024-05-22 14:35:00,275.87,276.0,275.67,275.82,3818.0,269.7632,269.8903,269.5676,269.7143,3818.0
2024-05-22 14:40:00,275.84,275.85,275.43,275.5,5122.0,269.7339,269.7436,269.3329,269.4014,5122.0
2024-05-22 14:45:00,275.68,276.69,275.68,276.69,20922.0,269.5774,270.5651,269.5774,270.5651,20922.0
2024-05-22 14:50:00,276.74,276.85,276.32,276.4,10903.0,270.6139,270.7215,270.2032,270.2815,10903.0
2024-05-22 14:55:00,276.42,276.69,276.42,276.61,6693.0,270.301,270.5651,270.301,270.4868,6693.0
2024-05-22 15:00:00,276.66,277.1,276.64,277.01,8712.0,270.5357,270.966,270.5162,270.878,8712.0
2024-05-22 15:05:00,277.13,277.26,277.06,277.25,4730.0,270.9953,271.1224,270.9269,271.1127,4730.0
2024-05-22 15:10:00,277.28,277.28,276.89,277.16,8595.0,271.142,271.142,270.7606,271.0246,8595.0
2024-05-22 15:15:00,277.02,277.08,276.38,276.38,7854.0,270.8877,270.9464,270.2619,270.2619,7854.0
2024-05-22 15:20:00,276.46,277.01,276.46,277.01,9057.0,270.3401,270.878,270.3401,270.878,9057.0
2024-05-22 15:25:00,277.02,277.18,276.79,277.13,5842.0,270.8877,271.0442,270.6628,270.9953,5842.0
2024-05-22 15:30:00,277.15,277.97,277.14,277.87,8006.0,271.0149,271.8167,271.0051,271.7189,8006.0
2024-05-22 15:35:00,277.87,278.14,277.66,277.66,15170.0,271.7189,271.983,271.5136,271.5136,15170.0
2024-05-22 15:40:00,277.66,277.92,277.28,277.28,15435.0,271.5136,271.7678,271.142,271.142,15435.0
2024-05-22 15:45:00,277.37,277.66,277.28,277.36,21402.0,271.23,271.5136,271.142,271.2202,21402.0
2024-05-22 15:50:00,277.44,278.0,276.68,277.94,37148.0,271.2984,271.8461,270.5553,271.7874,37148.0
2024-05-22 15:55:00,278.05,279.04,277.98,278.91,165585.0,271.8949,272.863,271.8265,272.7359,165585.0
2024-05-23 09:30:00,280.17,280.17,278.02,278.49,35716.0,273.968,273.968,271.8656,272.3252,35716.0
2024-05-23 09:35:00,278.05,279.57,278.05,279.07,8197.0,271.8949,273.3813,271.8949,272.8924,8197.0
2024-05-23 09:40:00,278.8,278.8,276.0,276.0,18162.0,272.6283,272.6283,269.8903,269.8903,18162.0
2024-05-23 09:45:00,275.76,276.52,275.5,275.93,6400.0,269.6556,270.3988,269.4014,269.8219,6400.0
2024-05-23 09:50:00,276.07,276.25,274.15,274.16,10110.0,269.9588,270.1348,268.0813,268.0911,10110.0
2024-05-23 09:55:00,273.66,274.1,272.76,273.34,22082.0,267.6021,268.0324,266.722,267.2892,22082.0
2024-05-23 10:00:00,273.33,275.6,273.32,275.6,11371.0,267.2794,269.4992,267.2697,269.4992,11371.0
2024-05-23 10:05:00,275.36,275.64,274.89,275.64,11254.0,269.2645,269.5383,268.8049,269.5383,11254.0
2024-05-23 10:10:00,275.57,276.62,275.56,276.18,3277.0,269.4698,270.4966,269.4601,270.0663,3277.0
2024-05-23 10:15:00,275.97,276.29,275.16,275.37,63165.0,269.861,270.1739,269.0689,269.2743,63165.0
2024-05-23 10:20:00,275.23,275.66,274.8,275.53,21322.0,269.1374,269.5579,268.7169,269.4307,21322.0
2024-05-23 10:25:00,275.48,276.39,275.27,276.39,33147.0,269.3818,270.2717,269.1765,270.2717,33147.0
2024-05-23 10:30:00,276.63,276.63,275.33,275.4,7927.0,270.5064,270.5064,269.2352,269.3036,7927.0
2024-05-23 10:35:00,275.27,275.58,274.98,275.16,3670.0,269.1765,269.4796,268.8929,269.0689,3670.0
2024-05-23 10:40:00,275.25,275.25,274.13,274.52,20815.0,269.1569,269.1569,268.0617,268.4431,20815.0
2024-05-23 10:45:00,273.91,274.14,272.73,272.95,9426.0,267.8466,268.0715,266.6927,266.9078,9426.0
2024-05-23 10:50:00,272.88,272.88,272.14,272.43,10979.0,266.8394,266.8394,266.1158,266.3994,10979.0
2024-05-23 10:55:00,272.36,272.6,271.73,272.35,14727.0,266.3309,266.5656,265.7148,266.3211,14727.0
2024-05-23 11:00:00,272.17,272.53,271.88,272.22,26399.0,266.1451,266.4971,265.8615,266.194,26399.0
2024-05-23 11:05:00,272.12,273.67,272.04,273.16,65296.0,266.0962,267.6119,266.018,267.1132,65296.0
2024-05-23 11:10:00,273.41,273.42,272.64,273.25,7170.0,267.3577,267.3674,266.6047,267.2012,7170.0
2024-05-23 11:15:00,273.26,274.04,273.26,273.9,6200.0,267.211,267.9737,267.211,267.8368,6200.0
2024-05-23 11:20:00,273.9,274.31,273.8,274.31,17617.0,267.8368,268.2377,267.739,268.2377,17617.0
2024-05-23 11:25:00,274.43,274.43,273.82,273.82,3779.0,268.3551,268.3551,267.7586,267.7586,3779.0
2024-05-23 11:30:00,273.93,274.44,273.93,274.16,2300.0,267.8661,268.3649,267.8661,268.0911,2300.0
2024-05-23 11:35:00,274.25,274.62,274.19,274.62,4952.0,268.1791,268.5409,268.1204,268.5409,4952.0
2024-05-23 11:40:00,274.46,275.35,274.46,275.03,7651.0,268.3844,269.2547,268.3844,268.9418,7651.0
2024-05-23 11:45:00,275.07,275.24,274.82,275.05,3131.0,268.9809,269.1472,268.7364,268.9614,3131.0
2024-05-23 11:50:00,275.05,275.42,274.93,275.16,3788.0,268.9614,269.3232,268.844,269.0689,3788.0
2024-05-23 11:55:00,275.12,275.47,275.06,275.26,3200.0,269.0298,269.3721,268.9711,269.1667,3200.0
2024-05-23 12:00:00,275.19,275.24,274.61,274.8,17963.0,269.0983,269.1472,268.5311,268.7169,17963.0
2024-05-23 12:05:00,274.8,274.8,274.33,274.38,2800.0,268.7169,268.7169,268.2573,268.3062,2800.0
2024-05-23 12:10:00,274.47,274.52,274.2,274.27,6569.0,268.3942,268.4431,268.1302,268.1986,6569.0
2024-05-23 12:15:00,274.13,274.78,274.1,274.78,2679.0,268.0617,268.6973,268.0324,268.6973,2679.0
2024-05-23 12:20:00,274.94,275.22,274.74,275.19,49737.0,268.8538,269.1276,268.6582,269.0983,49737.0
2024-05-23 12:25:00,275.19,275.58,275.15,275.58,4509.0,269.0983,269.4796,269.0591,269.4796,4509.0
2024-05-23 12:30:00,275.58,275.58,275.16,275.25,5285.0,269.4796,269.4796,269.0689,269.1569,5285.0
2024-05-23 12:35:00,275.37,275.58,275.15,275.24,6425.0,269.2743,269.4796,269.0591,269.1472,6425.0
2024-05-23 12:40:00,275.14,275.21,274.6,274.7,4819.0,269.0494,269.1178,268.5213,268.6191,4819.0
2024-05-23 12:45:00,274.53,274.6,273.93,274.26,8560.0,268.4529,268.5213,267.8661,268.1888,8560.0
2024-05-23 12:50:00,274.15,274.2,273.84,274.0,3455.0,268.0813,268.1302,267.7781,267.9346,3455.0
2024-05-23 12:55:00,273.88,273.98,273.55,273.55,3387.0,267.8173,267.915,267.4946,267.4946,3387.0
2024-05-23 13:00:00,273.52,273.71,272.93,272.93,2943.0,267.4652,267.651,266.8883,266.8883,2943.0
2024-05-23 13:05:00,273.17,273.32,272.89,272.89,1048.0,267.123,267.2697,266.8492,266.8492,1048.0
2024-05-23 13:10:00,272.86,273.13,272.82,273.04,1279.0,266.8198,267.0839,266.7807,266.9959,1279.0
2024-05-23 13:15:00,273.12,273.21,272.51,272.51,5706.0,267.0741,267.1621,266.4776,266.4776,5706.0
2024-05-23 13:20:00,272.53,272.53,272.18,272.37,3700.0,266.4971,266.4971,266.1549,266.3407,3700.0
2024-05-23 13:25:00,272.36,273.24,272.36,273.21,2800.0,266.3309,267.1914,266.3309,267.1621,2800.0
2024-05-23 13:30:00,273.26,273.36,272.86,272.87,3000.0,267.211,267.3088,266.8198,266.8296,3000.0
2024-05-23 13:35:00,272.83,272.84,271.98,272.24,5003.0,266.7905,266.8003,265.9593,266.2136,5003.0
2024-05-23 13:40:00,272.31,272.63,272.1,272.1,5436.0,266.282,266.5949,266.0767,266.0767,5436.0
2024-05-23 13:45:00,272.06,272.82,272.06,272.38,3605.0,266.0375,266.7807,266.0375,266.3505,3605.0
2024-05-23 13:50:00,272.53,272.65,271.79,271.79,7590.0,266.4971,266.6145,265.7735,265.7735,7590.0
2024-05-23 13:55:00,272.0,272.0,270.99,271.55,8681.0,265.9789,265.9789,264.9912,265.5388,8681.0
2024-05-23 14:00:00,271.08,271.26,270.28,270.31,7082.0,265.0792,265.2553,264.2969,264.3263,7082.0
2024-05-23 14:05:00,270.49,270.97,270.14,270.65,7025.0,264.5023,264.9717,264.16,264.6588,7025.0
2024-05-23 14:10:00,270.82,270.82,270.01,270.46,9340.0,264.825,264.825,264.0329,264.473,9340.0
2024-05-23 14:15:00,270.65,270.88,270.23,270.23,4363.0,264.6588,264.8837,264.2481,264.2481,4363.0
2024-05-23 14:20:00,270.32,270.63,269.68,269.75,9129.0,264.3361,264.6392,263.7102,263.7787,9129.0
2024-05-23 14:25:00,269.71,270.42,269.71,270.36,6711.0,263.7396,264.4338,263.7396,264.3752,6711.0
2024-05-23 14:30:00,270.21,270.37,269.82,270.1,6859.0,264.2285,264.385,263.8471,264.1209,6859.0
2024-05-23 14:35:00,270.0,270.53,269.78,270.47,6791.0,264.0231,264.5414,263.808,264.4827,6791.0
2024-05-23 14:40:00,270.43,270.67,269.9,270.15,5720.0,264.4436,264.6783,263.9254,264.1698,5720.0
2024-05-23 14:45:00,270.24,270.38,269.82,270.25,6927.0,264.2578,264.3947,263.8471,264.2676,6927.0
2024-05-23 14:50:00,270.13,270.37,269.91,269.91,9731.0,264.1503,264.385,263.9351,263.9351,9731.0
2024-05-23 14:55:00,270.04,270.15,269.88,270.0,6561.0,264.0623,264.1698,263.9058,264.0231,6561.0
2024-05-23 15:00:00,269.94,270.46,269.92,270.21,6878.0,263.9645,264.473,263.9449,264.2285,6878.0
2024-05-23 15:05:00,270.32,270.68,270.04,270.2,9771.0,264.3361,264.6881,264.0623,264.2187,9771.0
2024-05-23 15:10:00,270.13,270.35,269.85,270.08,4542.0,264.1503,264.3654,263.8765,264.1014,4542.0
2024-05-23 15:15:00,270.1,270.41,269.74,269.91,10086.0,264.1209,264.4241,263.7689,263.9351,10086.0
2024-05-23 15:20:00,270.05,270.46,269.93,270.39,4525.0,264.072,264.473,263.9547,264.4045,4525.0
2024-05-23 15:25:00,270.35,270.72,270.35,270.43,5000.0,264.3654,264.7272,264.3654,264.4436,5000.0
2024-05-23 15:30:00,270.66,271.14,270.64,271.09,17403.0,264.6685,265.1379,264.649,265.089,17403.0
2024-05-23 15:35:00,271.2,271.3,270.88,271.09,7556.0,265.1966,265.2944,264.8837,265.089,7556.0
2024-05-23 15:40:00,271.24,271.86,271.24,271.82,7469.0,265.2357,265.842,265.2357,265.8029,7469.0
2024-05-23 15:45:00,271.76,271.91,271.47,271.74,9976.0,265.7442,265.8909,265.4606,265.7246,9976.0
2024-05-23 15:50:00,271.88,272.75,271.72,272.22,32314.0,265.8615,266.7123,265.7051,266.194,32314.0
2024-05-23 15:55:00,272.15,272.94,271.95,272.72,91070.0,266.1256,266.8981,265.93,266.6829,91070.0
2024-05-24 09:30:00,278.33,278.33,275.55,277.75,54467.0,272.1687,272.1687,269.4503,271.6016,54467.0
2024-05-24 09:35:00,277.82,278.33,277.22,277.69,6215.0,271.67,272.1687,271.0833,271.5429,6215.0
2024-05-24 09:40:00,277.75,277.87,276.73,277.24,11394.0,271.6016,271.7189,270.6042,271.1029,11394.0
2024-05-24 09:45:00,277.36,278.45,277.35,277.99,10872.0,271.2202,272.2861,271.2104,271.8363,10872.0
2024-05-24 09:50:00,277.69,278.5,277.68,278.27,11711.0,271.5429,272.335,271.5331,272.1101,11711.0
2024-05-24 09:55:00,278.05,278.3,277.33,277.54,7600.0,271.8949,272.1394,271.1909,271.3962,7600.0
2024-05-24 10:00:00,277.76,279.52,277.37,279.52,6020.0,271.6114,273.3324,271.23,273.3324,6020.0
2024-05-24 10:05:00,279.48,279.69,279.08,279.08,3975.0,273.2933,273.4986,272.9021,272.9021,3975.0
2024-05-24 10:10:00,279.12,279.17,278.73,278.85,2117.0,272.9413,272.9902,272.5599,272.6772,2117.0
2024-05-24 10:15:00,278.94,279.76,278.86,279.74,4311.0,272.7652,273.5671,272.687,273.5475,4311.0
2024-05-24 10:20:00,279.55,280.0,279.44,279.87,10483.0,273.3617,273.8018,273.2542,273.6747,10483.0
2024-05-24 10:25:00,279.81,280.12,279.61,280.1,5916.0,273.616,273.9191,273.4204,273.8996,5916.0
2024-05-24 10:30:00,280.02,280.14,279.31,279.38,9055.0,273.8213,273.9387,273.1271,273.1955,9055.0
2024-05-24 10:35:00,279.19,279.39,279.04,279.11,5366.0,273.0097,273.2053,272.863,272.9315,5366.0
2024-05-24 10:40:00,278.94,278.94,278.3,278.3,8990.0,272.7652,272.7652,272.1394,272.1394,8990.0
2024-05-24 10:45:00,278.22,279.11,278.2,279.07,3975.0,272.0612,272.9315,272.0416,272.8924,3975.0
2024-05-24 10:50:00,279.24,279.24,278.72,278.97,3678.0,273.0586,273.0586,272.5501,272.7946,3678.0
2024-05-24 10:55:00,279.06,279.91,279.04,279.84,7769.0,272.8826,273.7138,272.863,273.6453,7769.0
2024-05-24 11:00:00,279.91,280.77,279.73,280.38,8100.0,273.7138,274.5547,273.5378,274.1734,8100.0
2024-05-24 11:05:00,280.25,280.45,279.95,280.04,5594.0,274.0462,274.2418,273.7529,273.8409,5594.0
2024-05-24 11:10:00,280.0,280.45,279.89,280.41,6656.0,273.8018,274.2418,273.6942,274.2027,6656.0
2024-05-24 11:15:00,280.41,280.41,280.02,280.41,6510.0,274.2027,274.2027,273.8213,274.2027,6510.0
2024-05-24 11:20:00,280.36,280.39,280.03,280.03,5125.0,274.1538,274.1831,273.8311,273.8311,5125.0
2024-05-24 11:25:00,280.03,280.03,279.64,279.68,3394.0,273.8311,273.8311,273.4497,273.4889,3394.0
2024-05-24 11:30:00,279.53,280.07,279.53,279.99,3333.0,273.3422,273.8702,273.3422,273.792,3333.0
2024-05-24 11:35:00,280.09,280.09,279.07,279.07,5500.0,273.8898,273.8898,272.8924,272.8924,5500.0
2024-05-24 11:40:00,279.24,279.56,279.11,279.46,3679.0,273.0586,273.3715,272.9315,273.2737,3679.0
2024-05-24 11:45:00,279.47,279.58,279.1,279.19,2629.0,273.2835,273.3911,272.9217,273.0097,2629.0
2024-05-24 11:50:00,279.2,279.22,278.55,278.9,3393.0,273.0195,273.039,272.3839,272.7261,3393.0
2024-05-24 11:55:00,278.86,278.9,278.54,278.7,3948.0,272.687,272.7261,272.3741,272.5306,3948.0
2024-05-24 12:00:00,278.69,278.85,278.59,278.73,4580.0,272.5208,272.6772,272.423,272.5599,4580.0
2024-05-24 12:05:00,278.63,279.22,278.6,279.22,7344.0,272.4621,273.039,272.4328,273.039,7344.0
2024-05-24 12:10:00,279.19,279.54,279.19,279.25,4431.0,273.0097,273.352,273.0097,273.0684,4431.0
2024-05-24 12:15:00,279.32,279.36,279.1,279.1,2075.0,273.1368,273.1759,272.9217,272.9217,2075.0
2024-05-24 12:20:00,278.97,279.1,278.88,278.88,3519.0,272.7946,272.9217,272.7066,272.7066,3519.0
2024-05-24 12:25:00,278.88,279.03,278.52,278.57,4858.0,272.7066,272.8533,272.3545,272.4034,4858.0
2024-05-24 12:30:00,278.51,278.63,278.42,278.42,3839.0,272.3448,272.4621,272.2568,272.2568,3839.0
2024-05-24 12:35:00,278.46,278.5,278.11,278.35,8073.0,272.2959,272.335,271.9536,272.1883,8073.0
2024-05-24 12:40:00,278.23,278.42,278.0,278.31,5610.0,272.071,272.2568,271.8461,272.1492,5610.0
2024-05-24 12:45:00,278.25,278.44,278.24,278.36,3630.0,272.0905,272.2763,272.0807,272.1981,3630.0
2024-05-24 12:50:00,278.37,278.48,277.79,277.8,8993.0,272.2079,272.3154,271.6407,271.6505,8993.0
2024-05-24 12:55:00,277.78,277.78,277.0,277.0,7952.0,271.6309,271.6309,270.8682,270.8682,7952.0
2024-05-24 13:00:00,277.13,277.39,276.86,276.86,2421.0,270.9953,271.2496,270.7313,270.7313,2421.0
2024-05-24 13:05:00,276.72,276.84,276.45,276.52,3293.0,270.5944,270.7117,270.3304,270.3988,3293.0
2024-05-24 13:10:00,276.36,276.96,276.33,276.81,2725.0,270.2424,270.8291,270.213,270.6824,2725.0
2024-05-24 13:15:00,276.96,276.99,276.72,276.82,1495.0,270.8291,270.8584,270.5944,270.6922,1495.0
2024-05-24 13:20:00,276.92,277.08,276.76,276.99,2057.0,270.79,270.9464,270.6335,270.8584,2057.0
2024-05-24 13:25:00,277.19,277.25,276.95,276.95,2569.0,271.054,271.1127,270.8193,270.8193,2569.0
2024-05-24 13:30:00,276.9,276.9,276.2,276.5,2088.0,270.7704,270.7704,270.0859,270.3793,2088.0
2024-05-24 13:35:00,276.58,276.9,276.58,276.79,3111.0,270.4575,270.7704,270.4575,270.6628,3111.0
2024-05-24 13:40:00,276.67,276.67,276.47,276.64,2195.0,270.5455,270.5455,270.3499,270.5162,2195.0
2024-05-24 13:45:00,276.66,276.75,276.53,276.62,2158.0,270.5357,270.6237,270.4086,270.4966,2158.0
2024-05-24 13:50:00,276.75,276.98,276.75,276.98,1763.0,270.6237,270.8486,270.6237,270.8486,1763.0
2024-05-24 13:55:00,276.89,277.15,276.89,277.05,4086.0,270.7606,271.0149,270.7606,270.9171,4086.0
2024-05-24 14:00:00,276.94,277.05,276.83,277.05,2641.0,270.8095,270.9171,270.702,270.9171,2641.0
2024-05-24 14:05:00,277.02,277.16,276.95,277.0,2829.0,270.8877,271.0246,270.8193,270.8682,2829.0
2024-05-24 14:10:00,276.9,277.04,276.85,277.03,3700.0,270.7704,270.9073,270.7215,270.8975,3700.0
2024-05-24 14:15:00,277.0,277.3,276.99,277.22,3889.0,270.8682,271.1615,270.8584,271.0833,3889.0
2024-05-24 14:20:00,277.26,277.26,276.97,276.97,6740.0,271.1224,271.1224,270.8389,270.8389,6740.0
2024-05-24 14:25:00,277.11,277.57,277.06,277.56,3493.0,270.9758,271.4256,270.9269,271.4158,3493.0
2024-05-24 14:30:00,277.48,277.6,276.99,277.06,4296.0,271.3376,271.4549,270.8584,270.9269,4296.0
2024-05-24 14:35:00,276.92,277.12,276.82,277.11,1979.0,270.79,270.9855,270.6922,270.9758,1979.0
2024-05-24 14:40:00,277.25,277.25,276.78,276.95,3608.0,271.1127,271.1127,270.6531,270.8193,3608.0
2024-05-24 14:45:00,276.88,277.31,276.88,277.21,3189.0,270.7508,271.1713,270.7508,271.0735,3189.0
2024-05-24 14:50:00,277.29,277.38,277.08,277.15,5007.0,271.1518,271.2398,270.9464,271.0149,5007.0
2024-05-24 14:55:00,277.15,277.28,276.96,277.13,4467.0,271.0149,271.142,270.8291,270.9953,4467.0
2024-05-24 15:00:00,277.13,277.14,276.51,276.91,10000.0,270.9953,271.0051,270.389,270.7802,10000.0
2024-05-24 15:05:00,276.94,277.28,276.93,277.08,4500.0,270.8095,271.142,270.7997,270.9464,4500.0
2024-05-24 15:10:00,277.15,277.25,276.61,276.71,11662.0,271.0149,271.1127,270.4868,270.5846,11662.0
2024-05-24 15:15:00,276.71,276.77,276.44,276.74,4183.0,270.5846,270.6433,270.3206,270.6139,4183.0
2024-05-24 15:20:00,276.75,276.78,276.61,276.74,4567.0,270.6237,270.6531,270.4868,270.6139,4567.0
2024-05-24 15:25:00,276.82,276.93,276.75,276.93,2627.0,270.6922,270.7997,270.6237,270.7997,2627.0
2024-05-24 15:30:00,276.93,277.33,276.8,277.22,6100.0,270.7997,271.1909,270.6726,271.0833,6100.0
2024-05-24 15:35:00,277.29,277.47,277.16,277.37,8204.0,271.1518,271.3278,271.0246,271.23,8204.0
2024-05-24 15:40:00,277.23,277.27,277.04,277.13,3276.0,271.0931,271.1322,270.9073,270.9953,3276.0
2024-05-24 15:45:00,277.13,277.31,276.98,277.14,8511.0,270.9953,271.1713,270.8486,271.0051,8511.0
2024-05-24 15:50:00,277.25,277.64,276.97,277.42,23684.0,271.1127,271.494,270.8389,271.2789,23684.0
2024-05-24 15:55:00,277.32,277.44,276.71,277.17,42794.0,271.1811,271.2984,270.5846,271.0344,42794.0
2024-05-28 09:30:00,276.55,278.5,276.12,277.04,49268.0,270.4282,272.335,270.0077,270.9073,49268.0
2024-05-28 09:35:00,276.93,277.54,276.42,276.55,9064.0,270.7997,271.3962,270.301,270.4282,9064.0
2024-05-28 09:40:00,276.67,278.04,276.63,277.38,3861.0,270.5455,271.8852,270.5064,271.2398,3861.0
2024-05-28 09:45:00,277.03,277.52,276.53,277.31,1900.0,270.8975,271.3767,270.4086,271.1713,1900.0
2024-05-28 09:50:00,278.19,278.82,277.83,278.51,6752.0,272.0318,272.6479,271.6798,272.3448,6752.0
2024-05-28 09:55:00,278.47,278.96,278.27,278.96,3275.0,272.3056,272.7848,272.1101,272.7848,3275.0
2024-05-28 10:00:00,278.57,279.14,278.05,279.13,10985.0,272.4034,272.9608,271.8949,272.951,10985.0
2024-05-28 10:05:00,278.94,279.46,278.87,279.37,9184.0,272.7652,273.2737,272.6968,273.1857,9184.0
2024-05-28 10:10:00,279.47,279.7,279.09,279.23,7599.0,273.2835,273.5084,272.9119,273.0488,7599.0
2024-05-28 10:15:00,279.24,279.88,279.24,279.65,2574.0,273.0586,273.6844,273.0586,273.4595,2574.0
2024-05-28 10:20:00,279.25,279.62,279.0,279.62,5140.0,273.0684,273.4302,272.8239,273.4302,5140.0
2024-05-28 10:25:00,279.58,279.83,279.19,279.36,6608.0,273.3911,273.6355,273.0097,273.1759,6608.0
2024-05-28 10:30:00,279.38,279.87,279.12,279.2,10266.0,273.1955,273.6747,272.9413,273.0195,10266.0
2024-05-28 10:35:00,279.28,279.79,279.16,279.62,7524.0,273.0977,273.5964,272.9804,273.4302,7524.0
2024-05-28 10:40:00,279.94,280.7,279.82,280.53,4040.0,273.7431,274.4863,273.6258,274.32,4040.0
2024-05-28 10:45:00,280.69,281.5,280.69,281.29,10238.0,274.4765,275.2686,274.4765,275.0632,10238.0
2024-05-28 10:50:00,281.56,282.22,281.39,281.98,8524.0,275.3272,275.9726,275.161,275.738,8524.0
2024-05-28 10:55:00,282.04,282.17,281.71,281.84,13702.0,275.7966,275.9237,275.4739,275.601,13702.0
2024-05-28 11:00:00,281.71,281.71,281.22,281.59,5053.0,275.4739,275.4739,274.9948,275.3566,5053.0
2024-05-28 11:05:00,281.83,282.04,281.07,281.07,4400.0,275.5913,275.7966,274.8481,274.8481,4400.0
2024-05-28 11:10:00,281.06,281.23,280.76,281.08,3356.0,274.8383,275.0046,274.545,274.8579,3356.0
2024-05-28 11:15:00,281.05,281.32,280.9,281.32,2108.0,274.8285,275.0926,274.6819,275.0926,2108.0
2024-05-28 11:20:00,281.12,281.43,281.07,281.33,3431.0,274.897,275.2001,274.8481,275.1023,3431.0
2024-05-28 11:25:00,281.42,281.55,281.3,281.4,2092.0,275.1903,275.3175,275.073,275.1708,2092.0
2024-05-28 11:30:00,281.52,281.55,281.08,281.12,4115.0,275.2881,275.3175,274.8579,274.897,4115.0
2024-05-28 11:35:00,281.11,281.41,281.06,281.41,1846.0,274.8872,275.1806,274.8383,275.1806,1846.0
2024-05-28 11:40:00,281.44,281.48,281.26,281.28,1210.0,275.2099,275.249,275.0339,275.0534,1210.0
2024-05-28 11:45:00,281.28,281.39,281.19,281.19,3445.0,275.0534,275.161,274.9654,274.9654,3445.0
2024-05-28 11:50:00,281.34,281.71,281.22,281.42,4498.0,275.1121,275.4739,274.9948,275.1903,4498.0
2024-05-28 11:55:00,281.42,281.68,281.42,281.58,842.0,275.1903,275.4446,275.1903,275.3468,842.0
2024-05-28 12:00:00,281.47,281.73,281.35,281.35,2915.0,275.2392,275.4935,275.1219,275.1219,2915.0
2024-05-28 12:05:00,281.22,281.24,280.78,280.78,2570.0,274.9948,275.0143,274.5645,274.5645,2570.0
2024-05-28 12:10:00,280.79,281.41,280.79,281.38,1723.0,274.5743,275.1806,274.5743,275.1512,1723.0
2024-05-28 12:15:00,281.29,281.29,280.89,280.89,1665.0,275.0632,275.0632,274.6721,274.6721,1665.0
2024-05-28 12:20:00,280.87,280.93,280.67,280.93,2878.0,274.6525,274.7112,274.4569,274.7112,2878.0
2024-05-28 12:25:00,280.82,280.83,280.71,280.82,2114.0,274.6036,274.6134,274.4961,274.6036,2114.0
2024-05-28 12:30:00,280.92,281.18,280.92,281.09,1547.0,274.7014,274.9557,274.7014,274.8677,1547.0
2024-05-28 12:35:00,281.18,281.45,281.16,281.39,5823.0,274.9557,275.2197,274.9361,275.161,5823.0
2024-05-28 12:40:00,281.35,281.35,281.15,281.27,2579.0,275.1219,275.1219,274.9263,275.0437,2579.0
2024-05-28 12:45:00,281.16,281.24,280.95,281.02,3150.0,274.9361,275.0143,274.7308,274.7992,3150.0
2024-05-28 12:50:00,281.08,281.17,280.97,281.16,2013.0,274.8579,274.9459,274.7503,274.9361,2013.0
2024-05-28 12:55:00,281.03,281.1,280.74,280.89,2241.0,274.809,274.8774,274.5254,274.6721,2241.0
2024-05-28 13:00:00,280.88,280.92,280.19,280.19,3401.0,274.6623,274.7014,273.9876,273.9876,3401.0
2024-05-28 13:05:00,280.15,281.0,280.15,280.9,1925.0,273.9485,274.7796,273.9485,274.6819,1925.0
2024-05-28 13:10:00,280.92,281.12,280.89,280.93,2087.0,274.7014,274.897,274.6721,274.7112,2087.0
2024-05-28 13:15:00,280.88,281.05,280.59,281.05,1709.0,274.6623,274.8285,274.3787,274.8285,1709.0
2024-05-28 13:20:00,280.89,280.89,280.45,280.65,3647.0,274.6721,274.6721,274.2418,274.4374,3647.0
2024-05-28 13:25:00,280.7,280.7,280.54,280.6,1244.0,274.4863,274.4863,274.3298,274.3885,1244.0
2024-05-28 13:30:00,280.59,280.63,280.43,280.51,4697.0,274.3787,274.4178,274.2223,274.3005,4697.0
2024-05-28 13:35:00,280.56,280.71,280.49,280.6,3281.0,274.3494,274.4961,274.2809,274.3885,3281.0
2024-05-28 13:40:00,280.6,280.72,280.34,280.42,4489.0,274.3885,274.5058,274.1343,274.2125,4489.0
2024-05-28 13:45:00,280.34,280.34,279.94,280.02,5819.0,274.1343,274.1343,273.7431,273.8213,5819.0
2024-05-28 13:50:00,279.88,280.13,279.74,279.87,3527.0,273.6844,273.9289,273.5475,273.6747,3527.0
2024-05-28 13:55:00,279.84,280.0,279.71,280.0,3881.0,273.6453,273.8018,273.5182,273.8018,3881.0
2024-05-28 14:00:00,279.76,279.85,279.57,279.85,2377.0,273.5671,273.6551,273.3813,273.6551,2377.0
2024-05-28 14:05:00,279.76,280.04,279.68,279.68,3311.0,273.5671,273.8409,273.4889,273.4889,3311.0
2024-05-28 14:10:00,279.68,279.93,279.68,279.74,1247.0,273.4889,273.7333,273.4889,273.5475,1247.0
2024-05-28 14:15:00,279.82,279.82,279.52,279.72,6001.0,273.6258,273.6258,273.3324,273.528,6001.0
2024-05-28 14:20:00,279.73,279.78,279.39,279.46,3632.0,273.5378,273.5867,273.2053,273.2737,3632.0
2024-05-28 14:25:00,279.36,279.37,278.73,279.0,3752.0,273.1759,273.1857,272.5599,272.8239,3752.0
2024-05-28 14:30:00,278.67,279.0,278.11,278.11,3514.0,272.5012,272.8239,271.9536,271.9536,3514.0
2024-05-28 14:35:00,277.94,278.08,277.66,277.66,3776.0,271.7874,271.9243,271.5136,271.5136,3776.0
2024-05-28 14:40:00,277.93,278.18,277.74,277.8,2400.0,271.7776,272.0221,271.5918,271.6505,2400.0
2024-05-28 14:45:00,277.85,277.85,277.39,277.52,2582.0,271.6994,271.6994,271.2496,271.3767,2582.0
2024-05-28 14:50:00,277.54,277.69,277.27,277.69,2424.0,271.3962,271.5429,271.1322,271.5429,2424.0
2024-05-28 14:55:00,277.79,278.21,277.73,278.2,3741.0,271.6407,272.0514,271.582,272.0416,3741.0
2024-05-28 15:00:00,278.25,278.37,277.76,277.93,5294.0,272.0905,272.2079,271.6114,271.7776,5294.0
2024-05-28 15:05:00,277.83,278.3,277.82,278.15,4647.0,271.6798,272.1394,271.67,271.9927,4647.0
2024-05-28 15:10:00,278.13,278.17,277.73,277.96,4724.0,271.9732,272.0123,271.582,271.8069,4724.0
2024-05-28 15:15:00,277.94,278.2,277.71,278.14,3594.0,271.7874,272.0416,271.5625,271.983,3594.0
2024-05-28 15:20:00,278.1,278.36,277.97,278.36,8944.0,271.9438,272.1981,271.8167,272.1981,8944.0
2024-05-28 15:25:00,278.35,278.64,278.05,278.05,6474.0,272.1883,272.4719,271.8949,271.8949,6474.0
2024-05-28 15:30:00,278.12,278.7,278.12,278.7,5744.0,271.9634,272.5306,271.9634,272.5306,5744.0
2024-05-28 15:35:00,278.64,278.64,278.36,278.63,4931.0,272.4719,272.4719,272.1981,272.4621,4931.0
2024-05-28 15:40:00,278.56,278.58,278.16,278.33,6847.0,272.3937,272.4132,272.0025,272.1687,6847.0
2024-05-28 15:45:00,278.32,278.38,278.06,278.13,11747.0,272.159,272.2176,271.9047,271.9732,11747.0
2024-05-28 15:50:00,278.19,279.23,278.1,279.08,24760.0,272.0318,273.0488,271.9438,272.9021,24760.0
2024-05-28 15:55:00,279.12,279.97,278.75,279.62,155279.0,272.9413,273.7724,272.5795,273.4302,155279.0
2024-05-29 09:30:00,274.44,276.06,274.44,275.42,19876.0,268.3649,269.949,268.3649,269.3232,19876.0
2024-05-29 09:35:00,276.03,276.51,275.67,276.34,7101.0,269.9197,270.389,269.5676,270.2228,7101.0
2024-05-29 09:40:00,276.41,277.06,276.07,276.81,4430.0,270.2913,270.9269,269.9588,270.6824,4430.0
2024-05-29 09:45:00,276.48,276.48,275.74,276.07,7856.0,270.3597,270.3597,269.6361,269.9588,7856.0
2024-05-29 09:50:00,275.83,276.88,275.83,276.88,6143.0,269.7241,270.7508,269.7241,270.7508,6143.0
2024-05-29 09:55:00,277.18,277.19,276.12,276.63,36632.0,271.0442,271.054,270.0077,270.5064,36632.0
2024-05-29 10:00:00,276.78,276.98,276.4,276.6,8850.0,270.6531,270.8486,270.2815,270.477,8850.0
2024-05-29 10:05:00,276.43,276.72,275.38,275.49,7345.0,270.3108,270.5944,269.2841,269.3916,7345.0
2024-05-29 10:10:00,275.44,276.58,275.44,276.44,10540.0,269.3427,270.4575,269.3427,270.3206,10540.0
2024-05-29 10:15:00,276.72,276.72,275.88,275.88,1905.0,270.5944,270.5944,269.773,269.773,1905.0
2024-05-29 10:20:00,275.96,275.98,275.52,275.84,1397.0,269.8512,269.8708,269.421,269.7339,1397.0
2024-05-29 10:25:00,276.38,276.38,275.92,275.97,1530.0,270.2619,270.2619,269.8121,269.861,1530.0
2024-05-29 10:30:00,275.97,276.36,275.86,276.11,4536.0,269.861,270.2424,269.7534,269.9979,4536.0
2024-05-29 10:35:00,276.0,276.2,275.88,276.09,2600.0,269.8903,270.0859,269.773,269.9783,2600.0
2024-05-29 10:40:00,275.83,276.21,275.83,275.86,3698.0,269.7241,270.0957,269.7241,269.7534,3698.0
2024-05-29 10:45:00,275.72,276.05,275.72,276.05,1122.0,269.6165,269.9392,269.6165,269.9392,1122.0
2024-05-29 10:50:00,276.1,276.25,275.81,275.81,1600.0,269.9881,270.1348,269.7045,269.7045,1600.0
2024-05-29 10:55:00,275.77,275.85,275.49,275.6,5814.0,269.6654,269.7436,269.3916,269.4992,5814.0
2024-05-29 11:00:00,275.6,275.72,275.16,275.19,10246.0,269.4992,269.6165,269.0689,269.0983,10246.0
2024-05-29 11:05:00,275.15,275.15,274.8,275.09,2365.0,269.0591,269.0591,268.7169,269.0005,2365.0
2024-05-29 11:10:00,274.94,275.28,274.89,275.05,3166.0,268.8538,269.1863,268.8049,268.9614,3166.0
2024-05-29 11:15:00,274.97,275.18,274.77,274.96,2499.0,268.8831,269.0885,268.6876,268.8733,2499.0
2024-05-29 11:20:00,274.96,275.19,274.86,275.19,950.0,268.8733,269.0983,268.7756,269.0983,950.0
2024-05-29 11:25:00,275.14,275.46,275.04,275.37,1811.0,269.0494,269.3623,268.9516,269.2743,1811.0
2024-05-29 11:30:00,275.26,275.44,274.97,274.97,2200.0,269.1667,269.3427,268.8831,268.8831,2200.0
2024-05-29 11:35:00,274.92,275.29,274.91,275.06,1718.0,268.8342,269.196,268.8245,268.9711,1718.0
2024-05-29 11:40:00,275.07,275.08,274.84,274.92,1420.0,268.9809,268.9907,268.756,268.8342,1420.0
2024-05-29 11:45:00,275.1,275.57,275.01,275.25,2958.0,269.0102,269.4698,268.9222,269.1569,2958.0
2024-05-29 11:50:00,275.5,275.63,275.5,275.56,869.0,269.4014,269.5285,269.4014,269.4601,869.0
2024-05-29 11:55:00,275.8,275.85,275.52,275.53,2045.0,269.6948,269.7436,269.421,269.4307,2045.0
2024-05-29 12:00:00,275.42,275.42,274.62,274.72,5097.0,269.3232,269.3232,268.5409,268.6387,5097.0
2024-05-29 12:05:00,274.75,274.9,274.56,274.82,5300.0,268.668,268.8147,268.4822,268.7364,5300.0
2024-05-29 12:10:00,274.79,274.84,274.62,274.69,4826.0,268.7071,268.756,268.5409,268.6093,4826.0
2024-05-29 12:15:00,274.57,275.06,274.43,275.06,8967.0,268.492,268.9711,268.3551,268.9711,8967.0
2024-05-29 12:20:00,275.09,275.09,274.66,274.74,1914.0,269.0005,269.0005,268.58,268.6582,1914.0
2024-05-29 12:25:00,274.73,275.16,274.64,275.12,4878.0,268.6484,269.0689,268.5604,269.0298,4878.0
2024-05-29 12:30:00,275.31,275.32,275.03,275.1,1985.0,269.2156,269.2254,268.9418,269.0102,1985.0
2024-05-29 12:35:00,275.06,275.21,274.88,275.21,3527.0,268.9711,269.1178,268.7951,269.1178,3527.0
2024-05-29 12:40:00,275.3,275.31,275.06,275.08,2411.0,269.2058,269.2156,268.9711,268.9907,2411.0
2024-05-29 12:45:00,275.09,275.4,275.09,275.4,3462.0,269.0005,269.3036,269.0005,269.3036,3462.0
2024-05-29 12:50:00,275.35,275.73,275.35,275.63,3579.0,269.2547,269.6263,269.2547,269.5285,3579.0
2024-05-29 12:55:00,275.59,275.8,275.59,275.61,2692.0,269.4894,269.6948,269.4894,269.509,2692.0
2024-05-29 13:00:00,275.77,275.77,274.94,275.08,3241.0,269.6654,269.6654,268.8538,268.9907,3241.0
2024-05-29 13:05:00,275.19,275.23,274.99,275.21,1605.0,269.0983,269.1374,268.9027,269.1178,1605.0
2024-05-29 13:10:00,275.25,275.34,274.84,274.87,1759.0,269.1569,269.2449,268.756,268.7853,1759.0
2024-05-29 13:15:00,274.77,274.94,274.61,274.72,1865.0,268.6876,268.8538,268.5311,268.6387,1865.0
2024-05-29 13:20:00,274.64,274.9,274.59,274.81,5248.0,268.5604,268.8147,268.5115,268.7267,5248.0
2024-05-29 13:25:00,274.79,275.08,274.78,275.08,3777.0,268.7071,268.9907,268.6973,268.9907,3777.0
2024-05-29 13:30:00,275.04,275.21,274.96,274.96,4508.0,268.9516,269.1178,268.8733,268.8733,4508.0
2024-05-29 13:35:00,274.94,275.03,274.6,275.02,4033.0,268.8538,268.9418,268.5213,268.932,4033.0
2024-05-29 13:40:00,275.09,275.11,274.65,274.65,2962.0,269.0005,269.02,268.5702,268.5702,2962.0
2024-05-29 13:45:00,274.73,274.89,274.72,274.84,2666.0,268.6484,268.8049,268.6387,268.756,2666.0
2024-05-29 13:50:00,275.01,275.42,275.01,275.31,2731.0,268.9222,269.3232,268.9222,269.2156,2731.0
2024-05-29 13:55:00,275.32,275.32,274.98,275.04,3429.0,269.2254,269.2254,268.8929,268.9516,3429.0
2024-05-29 14:00:00,275.18,275.19,274.94,275.12,1999.0,269.0885,269.0983,268.8538,269.0298,1999.0
2024-05-29 14:05:00,275.12,275.52,275.03,275.34,3550.0,269.0298,269.421,268.9418,269.2449,3550.0
2024-05-29 14:10:00,275.38,275.61,275.34,275.57,2269.0,269.2841,269.509,269.2449,269.4698,2269.0
2024-05-29 14:15:00,275.5,275.52,275.43,275.45,1614.0,269.4014,269.421,269.3329,269.3525,1614.0
2024-05-29 14:20:00,275.5,275.56,275.24,275.34,6955.0,269.4014,269.4601,269.1472,269.2449,6955.0
2024-05-29 14:25:00,275.4,275.4,275.08,275.08,2284.0,269.3036,269.3036,268.9907,268.9907,2284.0
2024-05-29 14:30:00,275.01,275.01,274.62,274.8,3375.0,268.9222,268.9222,268.5409,268.7169,3375.0
2024-05-29 14:35:00,274.73,274.73,274.61,274.65,1930.0,268.6484,268.6484,268.5311,268.5702,1930.0
2024-05-29 14:40:00,274.65,275.11,274.65,275.04,2934.0,268.5702,269.02,268.5702,268.9516,2934.0
2024-05-29 14:45:00,274.93,274.93,274.49,274.69,2983.0,268.844,268.844,268.4138,268.6093,2983.0
2024-05-29 14:50:00,274.79,275.01,274.73,274.98,2649.0,268.7071,268.9222,268.6484,268.8929,2649.0
2024-05-29 14:55:00,275.01,275.09,274.83,274.97,5504.0,268.9222,269.0005,268.7462,268.8831,5504.0
2024-05-29 15:00:00,274.93,275.16,274.93,275.13,2452.0,268.844,269.0689,268.844,269.0396,2452.0
2024-05-29 15:05:00,275.03,275.08,274.51,274.6,4335.0,268.9418,268.9907,268.4333,268.5213,4335.0
2024-05-29 15:10:00,274.65,274.75,274.55,274.75,3310.0,268.5702,268.668,268.4724,268.668,3310.0
2024-05-29 15:15:00,274.68,274.93,274.66,274.82,4569.0,268.5995,268.844,268.58,268.7364,4569.0
2024-05-29 15:20:00,274.88,275.31,274.88,275.31,4697.0,268.7951,269.2156,268.7951,269.2156,4697.0
2024-05-29 15:25:00,275.34,275.47,275.04,275.04,6291.0,269.2449,269.3721,268.9516,268.9516,6291.0
2024-05-29 15:30:00,275.01,275.26,274.78,275.13,7021.0,268.9222,269.1667,268.6973,269.0396,7021.0
2024-05-29 15:35:00,275.1,275.35,275.06,275.12,4318.0,269.0102,269.2547,268.9711,269.0298,4318.0
2024-05-29 15:40:00,275.13,275.13,274.92,274.93,6998.0,269.0396,269.0396,268.8342,268.844,6998.0
2024-05-29 15:45:00,275.01,275.21,274.92,274.92,9528.0,268.9222,269.1178,268.8342,268.8342,9528.0
2024-05-29 15:50:00,274.91,275.0,273.89,274.05,18661.0,268.8245,268.9125,267.827,267.9835,18661.0
2024-05-29 15:55:00,274.09,274.22,273.4,273.62,115607.0,268.0226,268.1497,267.3479,267.563,115607.0
2024-05-30 09:30:00,271.35,274.29,271.35,273.9,34177.0,265.3433,268.2182,265.3433,267.8368,34177.0
2024-05-30 09:35:00,273.88,274.05,273.25,274.05,6134.0,267.8173,267.9835,267.2012,267.9835,6134.0
2024-05-30 09:40:00,273.86,273.86,272.53,272.9,5453.0,267.7977,267.7977,266.4971,266.8589,5453.0
2024-05-30 09:45:00,272.72,273.57,272.49,273.24,6242.0,266.6829,267.5141,266.458,267.1914,6242.0
2024-05-30 09:50:00,273.13,273.79,273.13,273.44,3402.0,267.0839,267.7292,267.0839,267.387,3402.0
2024-05-30 09:55:00,273.49,273.49,272.62,272.69,4129.0,267.4359,267.4359,266.5851,266.6536,4129.0
2024-05-30 10:00:00,272.74,272.97,272.34,272.85,8621.0,266.7025,266.9274,266.3113,266.8101,8621.0
2024-05-30 10:05:00,273.06,273.43,272.93,273.09,10829.0,267.0154,267.3772,266.8883,267.0447,10829.0
2024-05-30 10:10:00,272.96,272.96,272.16,272.56,3631.0,266.9176,266.9176,266.1353,266.5265,3631.0
2024-05-30 10:15:00,272.72,273.33,272.59,273.1,10573.0,266.6829,267.2794,266.5558,267.0545,10573.0
2024-05-30 10:20:00,273.16,274.0,273.15,273.71,19059.0,267.1132,267.9346,267.1034,267.651,19059.0
2024-05-30 10:25:00,273.53,273.53,272.98,272.98,2711.0,267.475,267.475,266.9372,266.9372,2711.0
2024-05-30 10:30:00,272.96,273.12,272.59,272.59,2607.0,266.9176,267.0741,266.5558,266.5558,2607.0
2024-05-30 10:35:00,272.57,273.22,272.33,272.5,3208.0,266.5363,267.1719,266.3016,266.4678,3208.0
2024-05-30 10:40:00,272.19,272.42,271.94,272.18,4031.0,266.1647,266.3896,265.9202,266.1549,4031.0
2024-05-30 10:45:00,272.41,272.84,272.37,272.69,4756.0,266.3798,266.8003,266.3407,266.6536,4756.0
2024-05-30 10:50:00,272.93,272.95,272.58,272.66,1500.0,266.8883,266.9078,266.546,266.6243,1500.0
2024-05-30 10:55:00,272.57,272.79,272.11,272.18,5901.0,266.5363,266.7514,266.0864,266.1549,5901.0
2024-05-30 11:00:00,272.09,272.09,271.21,271.28,5903.0,266.0669,266.0669,265.2064,265.2748,5903.0
2024-05-30 11:05:00,270.99,271.2,270.7,270.94,4223.0,264.9912,265.1966,264.7076,264.9423,4223.0
2024-05-30 11:10:00,270.83,270.91,270.64,270.78,4325.0,264.8348,264.913,264.649,264.7859,4325.0
2024-05-30 11:15:00,270.9,271.12,270.59,271.12,6233.0,264.9032,265.1184,264.6001,265.1184,6233.0
2024-05-30 11:20:00,270.98,271.31,270.98,271.28,6743.0,264.9815,265.3041,264.9815,265.2748,6743.0
2024-05-30 11:25:00,271.36,271.51,271.27,271.51,2955.0,265.353,265.4997,265.265,265.4997,2955.0
2024-05-30 11:30:00,271.28,271.71,271.28,271.71,2143.0,265.2748,265.6953,265.2748,265.6953,2143.0
2024-05-30 11:35:00,271.65,271.65,271.26,271.33,2325.0,265.6366,265.6366,265.2553,265.3237,2325.0
2024-05-30 11:40:00,271.33,271.67,271.25,271.25,7594.0,265.3237,265.6562,265.2455,265.2455,7594.0
2024-05-30 11:45:00,271.26,271.43,271.16,271.4,1528.0,265.2553,265.4215,265.1575,265.3922,1528.0
2024-05-30 11:50:00,271.35,271.49,271.09,271.13,2000.0,265.3433,265.4802,265.089,265.1281,2000.0
2024-05-30 11:55:00,271.26,271.43,271.06,271.14,2243.0,265.2553,265.4215,265.0597,265.1379,2243.0
2024-05-30 12:00:00,271.04,272.0,271.04,272.0,1657.0,265.0401,265.9789,265.0401,265.9789,1657.0
2024-05-30 12:05:00,272.03,272.35,272.0,272.0,3301.0,266.0082,266.3211,265.9789,265.9789,3301.0
2024-05-30 12:10:00,272.05,272.13,272.05,272.12,2187.0,266.0278,266.106,266.0278,266.0962,2187.0
2024-05-30 12:15:00,272.13,272.27,272.06,272.27,1724.0,266.106,266.2429,266.0375,266.2429,1724.0
2024-05-30 12:20:00,272.37,272.61,272.29,272.61,8238.0,266.3407,266.5754,266.2625,266.5754,8238.0
2024-05-30 12:25:00,272.49,272.49,272.37,272.37,400.0,266.458,266.458,266.3407,266.3407,400.0
2024-05-30 12:30:00,272.29,272.53,272.17,272.53,3283.0,266.2625,266.4971,266.1451,266.4971,3283.0
2024-05-30 12:35:00,272.44,272.53,272.14,272.28,5635.0,266.4091,266.4971,266.1158,266.2527,5635.0
2024-05-30 12:40:00,272.02,272.06,271.77,271.81,2445.0,265.9984,266.0375,265.754,265.7931,2445.0
2024-05-30 12:45:00,271.91,272.46,271.91,272.08,2100.0,265.8909,266.4287,265.8909,266.0571,2100.0
2024-05-30 12:50:00,272.4,272.47,272.33,272.45,1700.0,266.37,266.4385,266.3016,266.4189,1700.0
2024-05-30 12:55:00,272.36,272.38,272.29,272.38,754.0,266.3309,266.3505,266.2625,266.3505,754.0
2024-05-30 13:00:00,272.39,272.89,272.37,272.56,4046.0,266.3602,266.8492,266.3407,266.5265,4046.0
2024-05-30 13:05:00,272.46,272.46,272.45,272.46,200.0,266.4287,266.4287,266.4189,266.4287,200.0
2024-05-30 13:10:00,272.83,273.1,272.79,272.82,926.0,266.7905,267.0545,266.7514,266.7807,926.0
2024-05-30 13:15:00,272.8,272.8,272.6,272.7,2418.0,266.7612,266.7612,266.5656,266.6634,2418.0
2024-05-30 13:20:00,272.54,272.63,272.54,272.58,1678.0,266.5069,266.5949,266.5069,266.546,1678.0
2024-05-30 13:25:00,272.47,272.47,271.89,271.95,5902.0,266.4385,266.4385,265.8713,265.93,5902.0
2024-05-30 13:30:00,271.97,272.44,271.97,272.38,3589.0,265.9495,266.4091,265.9495,266.3505,3589.0
2024-05-30 13:35:00,272.37,272.63,272.37,272.63,1750.0,266.3407,266.5949,266.3407,266.5949,1750.0
2024-05-30 13:40:00,272.63,273.09,272.57,272.85,3163.0,266.5949,267.0447,266.5363,266.8101,3163.0
2024-05-30 13:45:00,272.85,273.0,272.44,272.44,1856.0,266.8101,266.9567,266.4091,266.4091,1856.0
2024-05-30 13:50:00,272.35,272.35,272.2,272.29,1231.0,266.3211,266.3211,266.1744,266.2625,1231.0
2024-05-30 13:55:00,272.35,272.35,272.05,272.15,2067.0,266.3211,266.3211,266.0278,266.1256,2067.0
2024-05-30 14:00:00,272.05,272.14,271.85,271.86,2887.0,266.0278,266.1158,265.8322,265.842,2887.0
2024-05-30 14:05:00,271.72,271.81,271.51,271.54,2073.0,265.7051,265.7931,265.4997,265.5291,2073.0
2024-05-30 14:10:00,271.47,271.69,271.35,271.66,4134.0,265.4606,265.6757,265.3433,265.6464,4134.0
2024-05-30 14:15:00,271.66,271.86,271.23,271.75,7145.0,265.6464,265.842,265.2259,265.7344,7145.0
2024-05-30 14:20:00,271.76,271.98,271.43,271.61,4584.0,265.7442,265.9593,265.4215,265.5975,4584.0
2024-05-30 14:25:00,271.59,271.81,271.36,271.59,4372.0,265.5779,265.7931,265.353,265.5779,4372.0
2024-05-30 14:30:00,271.74,272.09,271.67,271.98,6319.0,265.7246,266.0669,265.6562,265.9593,6319.0
2024-05-30 14:35:00,271.98,271.98,271.67,271.69,1735.0,265.9593,265.9593,265.6562,265.6757,1735.0
2024-05-30 14:40:00,271.61,271.71,271.55,271.69,3144.0,265.5975,265.6953,265.5388,265.6757,3144.0
2024-05-30 14:45:00,271.62,271.93,271.54,271.69,7374.0,265.6073,265.9104,265.5291,265.6757,7374.0
2024-05-30 14:50:00,271.59,271.74,271.58,271.61,4600.0,265.5779,265.7246,265.5682,265.5975,4600.0
2024-05-30 14:55:00,271.6,271.89,271.45,271.84,6813.0,265.5877,265.8713,265.441,265.8224,6813.0
2024-05-30 15:00:00,271.93,272.04,271.6,271.82,2838.0,265.9104,266.018,265.5877,265.8029,2838.0
2024-05-30 15:05:00,271.94,272.27,271.94,272.24,1900.0,265.9202,266.2429,265.9202,266.2136,1900.0
2024-05-30 15:10:00,272.14,272.36,271.98,272.22,2418.0,266.1158,266.3309,265.9593,266.194,2418.0
2024-05-30 15:15:00,272.28,272.35,272.01,272.07,4446.0,266.2527,266.3211,265.9887,266.0473,4446.0
2024-05-30 15:20:00,272.06,272.06,271.53,271.54,5482.0,266.0375,266.0375,265.5193,265.5291,5482.0
2024-05-30 15:25:00,271.51,271.85,271.43,271.75,9904.0,265.4997,265.8322,265.4215,265.7344,9904.0
2024-05-30 15:30:00,271.82,271.9,271.56,271.59,4354.0,265.8029,265.8811,265.5486,265.5779,4354.0
2024-05-30 15:35:00,271.48,271.58,271.15,271.38,9817.0,265.4704,265.5682,265.1477,265.3726,9817.0
2024-05-30 15:40:00,271.3,271.53,271.14,271.44,10264.0,265.2944,265.5193,265.1379,265.4313,10264.0
2024-05-30 15:45:00,271.36,271.36,270.22,270.41,12464.0,265.353,265.353,264.2383,264.4241,12464.0
2024-05-30 15:50:00,270.55,272.12,270.34,272.12,17004.0,264.561,266.0962,264.3556,266.0962,17004.0
2024-05-30 15:55:00,272.05,272.5,271.17,271.44,119219.0,266.0278,266.4678,265.1672,265.4313,119219.0
2024-05-31 09:30:00,271.83,272.69,270.93,271.44,18732.0,265.8126,266.6536,264.9326,265.4313,18732.0
2024-05-31 09:35:00,271.86,273.4,271.86,272.88,2638.0,265.842,267.3479,265.842,266.8394,2638.0
2024-05-31 09:40:00,273.24,273.9,272.98,273.38,6739.0,267.1914,267.8368,266.9372,267.3283,6739.0
2024-05-31 09:45:00,273.31,273.42,272.79,272.79,12819.0,267.2599,267.3674,266.7514,266.7514,12819.0
2024-05-31 09:50:00,273.18,273.18,271.56,271.85,2929.0,267.1328,267.1328,265.5486,265.8322,2929.0
2024-05-31 09:55:00,271.85,272.22,271.39,271.87,7582.0,265.8322,266.194,265.3824,265.8518,7582.0
2024-05-31 10:00:00,271.87,271.87,270.97,271.28,9151.0,265.8518,265.8518,264.9717,265.2748,9151.0
2024-05-31 10:05:00,271.34,271.55,270.49,271.55,4496.0,265.3335,265.5388,264.5023,265.5388,4496.0
2024-05-31 10:10:00,271.32,271.32,270.14,270.18,3416.0,265.3139,265.3139,264.16,264.1992,3416.0
2024-05-31 10:15:00,270.12,270.47,269.42,269.86,5777.0,264.1405,264.4827,263.456,263.8862,5777.0
2024-05-31 10:20:00,269.63,269.84,268.63,268.63,3193.0,263.6613,263.8667,262.6835,262.6835,3193.0
2024-05-31 10:25:00,268.78,269.72,268.52,268.99,20648.0,262.8302,263.7493,262.5759,263.0355,20648.0
2024-05-31 10:30:00,268.94,268.95,268.0,268.33,7340.0,262.9866,262.9964,262.0674,262.3901,7340.0
2024-05-31 10:35:00,268.15,268.15,267.26,267.58,8074.0,262.2141,262.2141,261.3438,261.6567,8074.0
2024-05-31 10:40:00,267.58,267.63,266.83,266.91,13623.0,261.6567,261.7056,260.9233,261.0015,13623.0
2024-05-31 10:45:00,266.91,267.19,266.09,266.19,13294.0,261.0015,261.2753,260.1997,260.2975,13294.0
2024-05-31 10:50:00,266.14,266.48,265.85,266.28,10007.0,260.2486,260.5811,259.965,260.3855,10007.0
2024-05-31 10:55:00,266.46,267.27,266.29,267.06,14202.0,260.5615,261.3536,260.3953,261.1482,14202.0
2024-05-31 11:00:00,267.14,267.45,266.73,266.94,32635.0,261.2265,261.5296,260.8255,261.0309,32635.0
2024-05-31 11:05:00,266.95,267.14,266.03,266.16,7820.0,261.0407,261.2265,260.141,260.2681,7820.0
2024-05-31 11:10:00,266.42,266.55,265.85,266.06,10727.0,260.5224,260.6495,259.965,260.1704,10727.0
2024-05-31 11:15:00,266.06,266.22,265.41,266.01,14090.0,260.1704,260.3268,259.5348,260.1215,14090.0
2024-05-31 11:20:00,265.98,265.98,265.41,265.76,5209.0,260.0921,260.0921,259.5348,259.877,5209.0
2024-05-31 11:25:00,265.63,265.9,265.4,265.9,6857.0,259.7499,260.0139,259.525,260.0139,6857.0
2024-05-31 11:30:00,265.75,265.75,265.06,265.44,7150.0,259.8672,259.8672,259.1925,259.5641,7150.0
2024-05-31 11:35:00,265.44,266.09,265.43,265.49,7445.0,259.5641,260.1997,259.5543,259.613,7445.0
2024-05-31 11:40:00,265.51,265.6,265.11,265.31,7831.0,259.6325,259.7205,259.2414,259.437,7831.0
2024-05-31 11:45:00,265.48,265.91,265.39,265.91,3623.0,259.6032,260.0237,259.5152,260.0237,3623.0
2024-05-31 11:50:00,265.98,266.15,264.79,265.0,23630.0,260.0921,260.2584,258.9285,259.1338,23630.0
2024-05-31 11:55:00,264.99,265.27,264.78,264.98,9878.0,259.124,259.3979,258.9187,259.1143,9878.0
2024-05-31 12:00:00,265.08,265.18,264.67,264.67,12061.0,259.2121,259.3098,258.8111,258.8111,12061.0
2024-05-31 12:05:00,264.91,265.06,264.71,264.9,3280.0,259.0458,259.1925,258.8502,259.036,3280.0
2024-05-31 12:10:00,264.92,265.04,264.61,264.94,9064.0,259.0556,259.1729,258.7525,259.0752,9064.0
2024-05-31 12:15:00,264.94,265.01,264.66,264.81,8586.0,259.0752,259.1436,258.8014,258.948,8586.0
2024-05-31 12:20:00,264.8,264.83,264.22,264.67,11559.0,258.9383,258.9676,258.3711,258.8111,11559.0
2024-05-31 12:25:00,264.75,265.08,264.61,264.74,8890.0,258.8894,259.2121,258.7525,258.8796,8890.0
2024-05-31 12:30:00,264.78,264.79,264.54,264.54,2447.0,258.9187,258.9285,258.684,258.684,2447.0
2024-05-31 12:35:00,264.56,264.83,264.25,264.83,3852.0,258.7036,258.9676,258.4004,258.9676,3852.0
2024-05-31 12:40:00,264.76,265.38,264.75,265.31,13117.0,258.8991,259.5054,258.8894,259.437,13117.0
2024-05-31 12:45:00,265.31,265.37,264.9,265.0,4618.0,259.437,259.4956,259.036,259.1338,4618.0
2024-05-31 12:50:00,265.01,265.2,264.65,264.89,5000.0,259.1436,259.3294,258.7916,259.0263,5000.0
2024-05-31 12:55:00,265.0,265.24,264.87,265.03,24980.0,259.1338,259.3685,259.0067,259.1632,24980.0
2024-05-31 13:00:00,265.0,265.58,265.0,265.45,9687.0,259.1338,259.701,259.1338,259.5739,9687.0
2024-05-31 13:05:00,265.43,265.63,265.28,265.51,12182.0,259.5543,259.7499,259.4076,259.6325,12182.0
2024-05-31 13:10:00,265.57,265.76,265.44,265.44,11122.0,259.6912,259.877,259.5641,259.5641,11122.0
2024-05-31 13:15:00,265.45,266.29,265.45,266.26,19939.0,259.5739,260.3953,259.5739,260.3659,19939.0
2024-05-31 13:20:00,266.55,267.11,266.22,267.11,1924.0,260.6495,261.1971,260.3268,261.1971,1924.0
2024-05-31 13:25:00,267.29,267.34,266.93,266.95,4805.0,261.3731,261.422,261.0211,261.0407,4805.0
2024-05-31 13:30:00,267.18,267.44,266.98,266.98,5965.0,261.2656,261.5198,261.07,261.07,5965.0
2024-05-31 13:35:00,266.78,267.24,266.78,267.17,2600.0,260.8744,261.3242,260.8744,261.2558,2600.0
2024-05-31 13:40:00,267.12,267.12,266.86,267.11,3153.0,261.2069,261.2069,260.9527,261.1971,3153.0
2024-05-31 13:45:00,267.13,267.42,267.12,267.25,3729.0,261.2167,261.5003,261.2069,261.334,3729.0
2024-05-31 13:50:00,267.13,267.2,266.61,266.62,2607.0,261.2167,261.2851,260.7082,260.718,2607.0
2024-05-31 13:55:00,266.75,266.75,266.29,266.3,5015.0,260.8451,260.8451,260.3953,260.4051,5015.0
2024-05-31 14:00:00,266.49,266.49,266.11,266.28,4662.0,260.5908,260.5908,260.2193,260.3855,4662.0
2024-05-31 14:05:00,266.25,266.5,266.11,266.25,6704.0,260.3562,260.6006,260.2193,260.3562,6704.0
2024-05-31 14:10:00,266.29,266.73,266.29,266.58,2508.0,260.3953,260.8255,260.3953,260.6789,2508.0
2024-05-31 14:15:00,266.5,266.9,266.5,266.9,9866.0,260.6006,260.9918,260.6006,260.9918,9866.0
2024-05-31 14:20:00,266.89,266.9,266.63,266.85,5095.0,260.982,260.9918,260.7277,260.9429,5095.0
2024-05-31 14:25:00,266.83,266.83,266.45,266.55,2076.0,260.9233,260.9233,260.5517,260.6495,2076.0
2024-05-31 14:30:00,266.56,266.73,266.38,266.51,4706.0,260.6593,260.8255,260.4833,260.6104,4706.0
2024-05-31 14:35:00,266.51,266.99,266.45,266.79,4024.0,260.6104,261.0798,260.5517,260.8842,4024.0
2024-05-31 14:40:00,266.69,267.38,266.64,267.38,4633.0,260.7864,261.4611,260.7375,261.4611,4633.0
2024-05-31 14:45:00,267.41,267.48,266.93,266.93,7006.0,261.4905,261.5589,261.0211,261.0211,7006.0
2024-05-31 14:50:00,266.75,266.99,266.42,266.99,9427.0,260.8451,261.0798,260.5224,261.0798,9427.0
2024-05-31 14:55:00,267.0,267.32,267.0,267.25,3930.0,261.0896,261.4025,261.0896,261.334,3930.0
2024-05-31 15:00:00,267.15,267.41,267.13,267.28,2486.0,261.2362,261.4905,261.2167,261.3634,2486.0
2024-05-31 15:05:00,267.39,268.11,267.39,268.11,2720.0,261.4709,262.175,261.4709,262.175,2720.0
2024-05-31 15:10:00,268.1,268.99,268.05,268.93,8574.0,262.1652,263.0355,262.1163,262.9768,8574.0
2024-05-31 15:15:00,268.87,269.1,268.57,269.02,11816.0,262.9182,263.1431,262.6248,263.0648,11816.0
2024-05-31 15:20:00,269.05,269.88,269.05,269.88,3497.0,263.0942,263.9058,263.0942,263.9058,3497.0
2024-05-31 15:25:00,269.9,270.47,269.82,270.3,11972.0,263.9254,264.4827,263.8471,264.3165,11972.0
2024-05-31 15:30:00,270.22,271.31,270.22,270.69,15833.0,264.2383,265.3041,264.2383,264.6979,15833.0
2024-05-31 15:35:00,270.79,271.15,270.73,270.93,11868.0,264.7957,265.1477,264.737,264.9326,11868.0
2024-05-31 15:40:00,271.19,271.61,270.96,271.44,10183.0,265.1868,265.5975,264.9619,265.4313,10183.0
2024-05-31 15:45:00,271.49,272.25,271.46,272.07,15400.0,265.4802,266.2233,265.4508,266.0473,15400.0
2024-05-31 15:50:00,271.94,272.4,271.34,271.63,41308.0,265.9202,266.37,265.3335,265.6171,41308.0
2024-05-31 15:55:00,271.51,272.38,270.91,272.15,127986.0,265.4997,266.3505,264.913,266.1256,127986.0
2024-06-03 09:30:00,275.62,277.52,274.12,274.54,25664.0,269.5187,271.3767,268.0519,268.4626,25664.0
2024-06-03 09:35:00,274.78,274.88,273.31,274.05,4738.0,268.6973,268.7951,267.2599,267.9835,4738.0
2024-06-03 09:40:00,273.51,273.83,272.1,272.1,3246.0,267.4554,267.7684,266.0767,266.0767,3246.0
2024-06-03 09:45:00,272.59,272.59,271.58,272.01,1999.0,266.5558,266.5558,265.5682,265.9887,1999.0
2024-06-03 09:50:00,272.36,272.36,270.46,271.35,4527.0,266.3309,266.3309,264.473,265.3433,4527.0
2024-06-03 09:55:00,271.26,271.44,270.41,270.98,7302.0,265.2553,265.4313,264.4241,264.9815,7302.0
2024-06-03 10:00:00,271.56,272.12,270.41,271.23,3669.0,265.5486,266.0962,264.4241,265.2259,3669.0
2024-06-03 10:05:00,271.22,271.77,270.8,270.97,2176.0,265.2161,265.754,264.8054,264.9717,2176.0
2024-06-03 10:10:00,270.83,271.98,270.72,271.98,3070.0,264.8348,265.9593,264.7272,265.9593,3070.0
2024-06-03 10:15:00,272.16,272.4,271.59,271.6,985.0,266.1353,266.37,265.5779,265.5877,985.0
2024-06-03 10:20:00,271.06,271.71,270.57,271.71,1065.0,265.0597,265.6953,264.5805,265.6953,1065.0
2024-06-03 10:25:00,271.48,271.62,271.18,271.18,1433.0,265.4704,265.6073,265.177,265.177,1433.0
2024-06-03 10:30:00,271.0,271.1,269.69,269.82,4744.0,265.001,265.0988,263.72,263.8471,4744.0
2024-06-03 10:35:00,269.9,270.06,269.18,269.19,2598.0,263.9254,264.0818,263.2213,263.2311,2598.0
2024-06-03 10:40:00,269.41,270.06,269.38,269.52,1600.0,263.4462,264.0818,263.4169,263.5538,1600.0
2024-06-03 10:45:00,269.53,269.53,268.5,268.5,6506.0,263.5635,263.5635,262.5564,262.5564,6506.0
2024-06-03 10:50:00,268.5,268.66,267.78,268.15,19866.0,262.5564,262.7128,261.8523,262.2141,19866.0
2024-06-03 10:55:00,267.63,268.46,267.25,268.24,3835.0,261.7056,262.5172,261.334,262.3021,3835.0
2024-06-03 11:00:00,268.3,268.47,268.14,268.45,2100.0,262.3608,262.527,262.2043,262.5075,2100.0
2024-06-03 11:05:00,268.54,269.11,268.34,269.11,3215.0,262.5955,263.1528,262.3999,263.1528,3215.0
2024-06-03 11:10:00,269.36,269.45,269.0,269.0,2553.0,263.3973,263.4853,263.0453,263.0453,2553.0
2024-06-03 11:15:00,269.06,269.38,268.95,269.11,3037.0,263.104,263.4169,262.9964,263.1528,3037.0
2024-06-03 11:20:00,269.23,269.57,269.23,269.56,1139.0,263.2702,263.6027,263.2702,263.5929,1139.0
2024-06-03 11:25:00,269.82,269.91,269.48,269.74,2100.0,263.8471,263.9351,263.5147,263.7689,2100.0
2024-06-03 11:30:00,269.51,269.55,269.11,269.43,2826.0,263.544,263.5831,263.1528,263.4658,2826.0
2024-06-03 11:35:00,269.23,269.65,269.17,269.44,4428.0,263.2702,263.6809,263.2115,263.4755,4428.0
2024-06-03 11:40:00,269.34,269.34,268.69,269.24,4479.0,263.3778,263.3778,262.7421,263.28,4479.0
2024-06-03 11:45:00,269.25,269.29,268.68,268.78,2800.0,263.2897,263.3289,262.7324,262.8302,2800.0
2024-06-03 11:50:00,268.75,269.3,268.51,269.09,3810.0,262.8008,263.3386,262.5661,263.1333,3810.0
2024-06-03 11:55:00,269.09,269.1,268.52,268.75,3406.0,263.1333,263.1431,262.5759,262.8008,3406.0
2024-06-03 12:00:00,268.82,268.98,268.4,268.42,1660.0,262.8693,263.0257,262.4586,262.4781,1660.0
2024-06-03 12:05:00,268.28,268.45,267.92,268.21,3065.0,262.3412,262.5075,261.9892,262.2728,3065.0
2024-06-03 12:10:00,268.41,268.49,266.9,266.9,5335.0,262.4683,262.5466,260.9918,260.9918,5335.0
2024-06-03 12:15:00,267.04,267.42,266.86,267.13,3962.0,261.1287,261.5003,260.9527,261.2167,3962.0
2024-06-03 12:20:00,267.25,267.31,266.48,266.88,4655.0,261.334,261.3927,260.5811,260.9722,4655.0
2024-06-03 12:25:00,266.84,267.19,266.79,267.03,2162.0,260.9331,261.2753,260.8842,261.1189,2162.0
2024-06-03 12:30:00,266.98,267.14,266.23,266.24,5020.0,261.07,261.2265,260.3366,260.3464,5020.0
2024-06-03 12:35:00,266.22,267.07,266.22,267.06,2194.0,260.3268,261.158,260.3268,261.1482,2194.0
2024-06-03 12:40:00,266.81,266.85,266.51,266.64,3650.0,260.9038,260.9429,260.6104,260.7375,3650.0
2024-06-03 12:45:00,266.46,266.7,266.32,266.48,2555.0,260.5615,260.7962,260.4246,260.5811,2555.0
2024-06-03 12:50:00,266.34,266.39,265.9,266.37,1500.0,260.4442,260.4931,260.0139,260.4735,1500.0
2024-06-03 12:55:00,266.18,266.26,265.78,265.78,2150.0,260.2877,260.3659,259.8966,259.8966,2150.0
2024-06-03 13:00:00,265.77,266.18,265.73,265.9,2300.0,259.8868,260.2877,259.8477,260.0139,2300.0
2024-06-03 13:05:00,265.8,266.21,265.79,265.88,2759.0,259.9161,260.317,259.9063,259.9943,2759.0
2024-06-03 13:10:00,265.87,265.88,265.1,265.53,7722.0,259.9846,259.9943,259.2316,259.6521,7722.0
2024-06-03 13:15:00,265.58,265.86,265.41,265.69,5355.0,259.701,259.9748,259.5348,259.8086,5355.0
2024-06-03 13:20:00,265.8,266.35,265.68,266.11,4477.0,259.9161,260.4539,259.7988,260.2193,4477.0
2024-06-03 13:25:00,266.11,266.55,265.91,266.55,23784.0,260.2193,260.6495,260.0237,260.6495,23784.0
2024-06-03 13:30:00,266.55,267.17,266.39,266.94,13524.0,260.6495,261.2558,260.4931,261.0309,13524.0
2024-06-03 13:35:00,266.75,266.96,266.54,266.95,7454.0,260.8451,261.0504,260.6397,261.0407,7454.0
2024-06-03 13:40:00,267.02,267.16,266.73,266.93,4360.0,261.1091,261.246,260.8255,261.0211,4360.0
2024-06-03 13:45:00,267.09,267.14,266.79,266.97,8903.0,261.1776,261.2265,260.8842,261.0602,8903.0
2024-06-03 13:50:00,266.92,266.92,266.65,266.85,4546.0,261.0113,261.0113,260.7473,260.9429,4546.0
2024-06-03 13:55:00,266.82,266.86,266.47,266.7,3950.0,260.9135,260.9527,260.5713,260.7962,3950.0
2024-06-03 14:00:00,266.82,267.34,266.79,267.34,2593.0,260.9135,261.422,260.8842,261.422,2593.0
2024-06-03 14:05:00,267.12,267.39,267.06,267.36,4506.0,261.2069,261.4709,261.1482,261.4416,4506.0
2024-06-03 14:10:00,267.13,267.21,266.35,266.46,3644.0,261.2167,261.2949,260.4539,260.5615,3644.0
2024-06-03 14:15:00,266.48,267.02,266.48,266.97,8482.0,260.5811,261.1091,260.5811,261.0602,8482.0
2024-06-03 14:20:00,266.93,267.32,266.83,267.12,19630.0,261.0211,261.4025,260.9233,261.2069,19630.0
2024-06-03 14:25:00,267.02,267.14,266.43,266.43,5101.0,261.1091,261.2265,260.5322,260.5322,5101.0
2024-06-03 14:30:00,266.53,267.03,266.53,267.03,4246.0,260.63,261.1189,260.63,261.1189,4246.0
2024-06-03 14:35:00,267.11,267.24,266.85,267.13,3269.0,261.1971,261.3242,260.9429,261.2167,3269.0
2024-06-03 14:40:00,267.17,267.36,266.81,266.88,12524.0,261.2558,261.4416,260.9038,260.9722,12524.0
2024-06-03 14:45:00,266.8,267.22,266.8,267.22,4931.0,260.894,261.3047,260.894,261.3047,4931.0
2024-06-03 14:50:00,267.22,267.22,266.49,266.7,4265.0,261.3047,261.3047,260.5908,260.7962,4265.0
2024-06-03 14:55:00,266.57,266.94,266.33,266.81,6628.0,260.6691,261.0309,260.4344,260.9038,6628.0
2024-06-03 15:00:00,266.77,266.96,266.62,266.76,8955.0,260.8646,261.0504,260.718,260.8549,8955.0
2024-06-03 15:05:00,266.8,266.96,266.32,266.57,5235.0,260.894,261.0504,260.4246,260.6691,5235.0
2024-06-03 15:10:00,266.57,267.07,266.56,267.07,2852.0,260.6691,261.158,260.6593,261.158,2852.0
2024-06-03 15:15:00,267.04,267.24,267.03,267.03,3424.0,261.1287,261.3242,261.1189,261.1189,3424.0
2024-06-03 15:20:00,267.13,267.61,267.1,267.61,5792.0,261.2167,261.6861,261.1873,261.6861,5792.0
2024-06-03 15:25:00,267.54,267.96,267.41,267.84,6765.0,261.6176,262.0283,261.4905,261.911,6765.0
2024-06-03 15:30:00,267.86,267.88,267.53,267.82,8542.0,261.9305,261.9501,261.6078,261.8914,8542.0
2024-06-03 15:35:00,267.77,267.87,267.24,267.35,9595.0,261.8425,261.9403,261.3242,261.4318,9595.0
2024-06-03 15:40:00,267.4,267.4,267.01,267.15,8580.0,261.4807,261.4807,261.0993,261.2362,8580.0
2024-06-03 15:45:00,267.13,267.62,267.01,267.62,13220.0,261.2167,261.6958,261.0993,261.6958,13220.0
2024-06-03 15:50:00,267.72,268.6,267.26,268.31,41880.0,261.7936,262.6541,261.3438,262.3706,41880.0
2024-06-03 15:55:00,268.55,270.2,268.55,270.09,71505.0,262.6052,264.2187,262.6052,264.1112,71505.0
2024-06-04 09:30:00,267.41,271.24,267.13,269.91,43500.0,261.4905,265.2357,261.2167,263.9351,43500.0
2024-06-04 09:35:00,270.48,270.53,269.5,270.5,1910.0,264.4925,264.5414,263.5342,264.5121,1910.0
2024-06-04 09:40:00,270.02,270.02,269.06,269.06,1800.0,264.0427,264.0427,263.104,263.104,1800.0
2024-06-04 09:45:00,269.31,269.58,268.63,268.91,4737.0,263.3484,263.6124,262.6835,262.9573,4737.0
2024-06-04 09:50:00,269.18,269.31,268.47,268.62,2658.0,263.2213,263.3484,262.527,262.6737,2658.0
2024-06-04 09:55:00,268.54,268.86,267.63,268.0,4704.0,262.5955,262.9084,261.7056,262.0674,4704.0
2024-06-04 10:00:00,268.61,270.5,268.6,269.98,16879.0,262.6639,264.5121,262.6541,264.0036,16879.0
2024-06-04 10:05:00,269.66,269.96,268.85,268.85,5705.0,263.6907,263.984,262.8986,262.8986,5705.0
2024-06-04 10:10:00,268.82,269.17,268.32,268.32,3200.0,262.8693,263.2115,262.3803,262.3803,3200.0
2024-06-04 10:15:00,268.34,269.16,268.33,269.04,23671.0,262.3999,263.2017,262.3901,263.0844,23671.0
2024-06-04 10:20:00,269.16,269.61,268.59,268.92,7174.0,263.2017,263.6418,262.6444,262.9671,7174.0
2024-06-04 10:25:00,268.93,269.76,268.93,269.59,7830.0,262.9768,263.7885,262.9768,263.6222,7830.0
2024-06-04 10:30:00,269.42,269.75,268.5,268.62,23500.0,263.456,263.7787,262.5564,262.6737,23500.0
2024-06-04 10:35:00,268.55,268.8,268.39,268.5,3601.0,262.6052,262.8497,262.4488,262.5564,3601.0
2024-06-04 10:40:00,268.67,269.02,268.53,268.81,3037.0,262.7226,263.0648,262.5857,262.8595,3037.0
2024-06-04 10:45:00,268.82,269.26,268.48,268.49,7384.0,262.8693,263.2995,262.5368,262.5466,7384.0
2024-06-04 10:50:00,268.59,268.62,268.13,268.24,25615.0,262.6444,262.6737,262.1945,262.3021,25615.0
2024-06-04 10:55:00,268.26,268.26,267.63,267.73,4392.0,262.3217,262.3217,261.7056,261.8034,4392.0
2024-06-04 11:00:00,267.74,267.96,267.46,267.56,12652.0,261.8132,262.0283,261.5394,261.6372,12652.0
2024-06-04 11:05:00,267.71,267.76,267.24,267.65,6290.0,261.7838,261.8327,261.3242,261.7252,6290.0
2024-06-04 11:10:00,267.65,267.89,267.42,267.44,3939.0,261.7252,261.9599,261.5003,261.5198,3939.0
2024-06-04 11:15:00,267.58,268.14,267.48,268.11,3054.0,261.6567,262.2043,261.5589,262.175,3054.0
2024-06-04 11:20:00,268.12,268.34,267.85,267.85,4677.0,262.1848,262.3999,261.9207,261.9207,4677.0
2024-06-04 11:25:00,267.77,267.83,266.95,266.97,5173.0,261.8425,261.9012,261.0407,261.0602,5173.0
2024-06-04 11:30:00,267.11,267.21,266.58,266.58,8476.0,261.1971,261.2949,260.6789,260.6789,8476.0
2024-06-04 11:35:00,266.69,266.86,266.39,266.4,2957.0,260.7864,260.9527,260.4931,260.5028,2957.0
2024-06-04 11:40:00,266.39,266.66,266.14,266.47,7949.0,260.4931,260.7571,260.2486,260.5713,7949.0
2024-06-04 11:45:00,266.59,266.62,266.01,266.32,4624.0,260.6886,260.718,260.1215,260.4246,4624.0
2024-06-04 11:50:00,266.32,267.02,266.32,267.02,3045.0,260.4246,261.1091,260.4246,261.1091,3045.0
2024-06-04 11:55:00,267.08,267.08,266.8,266.8,2532.0,261.1678,261.1678,260.894,260.894,2532.0
2024-06-04 12:00:00,266.72,266.72,266.4,266.62,3628.0,260.8158,260.8158,260.5028,260.718,3628.0
2024-06-04 12:05:00,266.65,266.71,266.27,266.55,3391.0,260.7473,260.806,260.3757,260.6495,3391.0
2024-06-04 12:10:00,266.43,267.02,266.32,266.87,3930.0,260.5322,261.1091,260.4246,260.9624,3930.0
2024-06-04 12:15:00,266.73,266.73,266.48,266.65,3989.0,260.8255,260.8255,260.5811,260.7473,3989.0
2024-06-04 12:20:00,266.72,266.76,266.54,266.75,1282.0,260.8158,260.8549,260.6397,260.8451,1282.0
2024-06-04 12:25:00,266.79,267.45,266.78,267.44,3508.0,260.8842,261.5296,260.8744,261.5198,3508.0
2024-06-04 12:30:00,267.44,267.44,267.21,267.22,1400.0,261.5198,261.5198,261.2949,261.3047,1400.0
2024-06-04 12:35:00,267.26,267.27,266.87,266.95,2400.0,261.3438,261.3536,260.9624,261.0407,2400.0
2024-06-04 12:40:00,266.8,267.68,266.8,267.54,1841.0,260.894,261.7545,260.894,261.6176,1841.0
2024-06-04 12:45:00,267.68,267.78,267.54,267.67,1460.0,261.7545,261.8523,261.6176,261.7447,1460.0
2024-06-04 12:50:00,267.6,267.6,267.02,267.25,2554.0,261.6763,261.6763,261.1091,261.334,2554.0
2024-06-04 12:55:00,267.36,267.56,267.36,267.45,1338.0,261.4416,261.6372,261.4416,261.5296,1338.0
2024-06-04 13:00:00,267.5,267.52,267.18,267.25,1600.0,261.5785,261.598,261.2656,261.334,1600.0
2024-06-04 13:05:00,267.36,267.36,266.68,266.81,1400.0,261.4416,261.4416,260.7766,260.9038,1400.0
2024-06-04 13:10:00,266.91,267.47,266.9,267.47,2318.0,261.0015,261.5492,260.9918,261.5492,2318.0
2024-06-04 13:15:00,267.63,267.73,267.52,267.53,2200.0,261.7056,261.8034,261.598,261.6078,2200.0
2024-06-04 13:20:00,267.42,267.62,267.33,267.33,1200.0,261.5003,261.6958,261.4122,261.4122,1200.0
2024-06-04 13:25:00,267.12,267.65,267.04,267.65,2463.0,261.2069,261.7252,261.1287,261.7252,2463.0
2024-06-04 13:30:00,267.6,267.61,267.02,267.02,3090.0,261.6763,261.6861,261.1091,261.1091,3090.0
2024-06-04 13:35:00,266.98,267.18,266.94,267.02,2033.0,261.07,261.2656,261.0309,261.1091,2033.0
2024-06-04 13:40:00,267.06,267.15,267.0,267.09,2156.0,261.1482,261.2362,261.0896,261.1776,2156.0
2024-06-04 13:45:00,267.16,267.37,267.14,267.22,1339.0,261.246,261.4514,261.2265,261.3047,1339.0
2024-06-04 13:50:00,267.29,267.4,267.21,267.33,3900.0,261.3731,261.4807,261.2949,261.4122,3900.0
2024-06-04 13:55:00,267.33,267.41,267.1,267.16,4286.0,261.4122,261.4905,261.1873,261.246,4286.0
2024-06-04 14:00:00,267.16,267.66,267.11,267.66,1824.0,261.246,261.7349,261.1971,261.7349,1824.0
2024-06-04 14:05:00,267.57,267.81,267.52,267.74,1832.0,261.6469,261.8816,261.598,261.8132,1832.0
2024-06-04 14:10:00,267.67,268.14,267.63,268.14,4128.0,261.7447,262.2043,261.7056,262.2043,4128.0
2024-06-04 14:15:00,268.21,268.62,268.21,268.21,21922.0,262.2728,262.6737,262.2728,262.2728,21922.0
2024-06-04 14:20:00,268.17,268.68,268.16,268.5,13368.0,262.2337,262.7324,262.2239,262.5564,13368.0
2024-06-04 14:25:00,268.5,268.6,267.97,268.51,10815.0,262.5564,262.6541,262.0381,262.5661,10815.0
2024-06-04 14:30:00,268.66,268.68,268.33,268.48,21136.0,262.7128,262.7324,262.3901,262.5368,21136.0
2024-06-04 14:35:00,268.61,268.68,268.45,268.56,20057.0,262.6639,262.7324,262.5075,262.615,20057.0
2024-06-04 14:40:00,268.48,268.8,268.44,268.71,8522.0,262.5368,262.8497,262.4977,262.7617,8522.0
2024-06-04 14:45:00,268.77,268.97,268.68,268.7,13812.0,262.8204,263.0159,262.7324,262.7519,13812.0
2024-06-04 14:50:00,268.72,268.87,268.57,268.59,7038.0,262.7715,262.9182,262.6248,262.6444,7038.0
2024-06-04 14:55:00,268.63,268.64,268.2,268.31,3998.0,262.6835,262.6933,262.263,262.3706,3998.0
2024-06-04 15:00:00,268.3,268.3,267.13,267.3,6889.0,262.3608,262.3608,261.2167,261.3829,6889.0
2024-06-04 15:05:00,267.06,267.24,266.86,267.22,4530.0,261.1482,261.3242,260.9527,261.3047,4530.0
2024-06-04 15:10:00,267.15,267.31,266.72,266.73,2838.0,261.2362,261.3927,260.8158,260.8255,2838.0
2024-06-04 15:15:00,266.85,266.89,266.43,266.58,2156.0,260.9429,260.982,260.5322,260.6789,2156.0
2024-06-04 15:20:00,266.6,266.72,266.33,266.36,6172.0,260.6984,260.8158,260.4344,260.4637,6172.0
2024-06-04 15:25:00,266.38,266.42,266.05,266.06,14516.0,260.4833,260.5224,260.1606,260.1704,14516.0
2024-06-04 15:30:00,266.06,266.15,265.68,265.99,8064.0,260.1704,260.2584,259.7988,260.1019,8064.0
2024-06-04 15:35:00,266.0,266.0,265.64,265.98,10454.0,260.1117,260.1117,259.7597,260.0921,10454.0
2024-06-04 15:40:00,266.17,266.24,265.91,265.99,13260.0,260.2779,260.3464,260.0237,260.1019,13260.0
2024-06-04 15:45:00,266.06,266.33,265.71,266.19,55093.0,260.1704,260.4344,259.8281,260.2975,55093.0
2024-06-04 15:50:00,266.2,266.8,266.04,266.63,49271.0,260.3073,260.894,260.1508,260.7277,49271.0
2024-06-04 15:55:00,266.5,266.65,265.96,266.25,82070.0,260.6006,260.7473,260.0726,260.3562,82070.0
2024-06-05 09:30:00,270.06,270.54,269.14,269.63,15888.0,264.0818,264.5512,263.1822,263.6613,15888.0
2024-06-05 09:35:00,269.79,270.42,269.26,269.26,4655.0,263.8178,264.4338,263.2995,263.2995,4655.0
2024-06-05 09:40:00,269.33,269.5,268.77,269.33,3937.0,263.368,263.5342,262.8204,263.368,3937.0
2024-06-05 09:45:00,269.47,270.0,268.94,269.85,4137.0,263.5049,264.0231,262.9866,263.8765,4137.0
2024-06-05 09:50:00,269.87,270.37,269.54,270.09,5539.0,263.896,264.385,263.5733,264.1112,5539.0
2024-06-05 09:55:00,270.16,270.16,268.89,269.77,4302.0,264.1796,264.1796,262.9377,263.7982,4302.0
2024-06-05 10:00:00,269.49,270.73,269.02,270.73,7610.0,263.5244,264.737,263.0648,264.737,7610.0
2024-06-05 10:05:00,270.4,270.95,270.31,270.38,5690.0,264.4143,264.9521,264.3263,264.3947,5690.0
2024-06-05 10:10:00,270.47,271.48,270.47,271.48,3391.0,264.4827,265.4704,264.4827,265.4704,3391.0
2024-06-05 10:15:00,271.2,271.56,271.14,271.42,2766.0,265.1966,265.5486,265.1379,265.4117,2766.0
2024-06-05 10:20:00,271.39,272.32,271.38,272.32,3503.0,265.3824,266.2918,265.3726,266.2918,3503.0
2024-06-05 10:25:00,272.2,272.43,271.66,272.06,3339.0,266.1744,266.3994,265.6464,266.0375,3339.0
2024-06-05 10:30:00,272.19,272.95,272.19,272.84,2832.0,266.1647,266.9078,266.1647,266.8003,2832.0
2024-06-05 10:35:00,272.67,272.75,272.17,272.46,2421.0,266.634,266.7123,266.1451,266.4287,2421.0
2024-06-05 10:40:00,272.5,272.76,272.44,272.44,2447.0,266.4678,266.722,266.4091,266.4091,2447.0
2024-06-05 10:45:00,272.35,272.35,271.56,272.15,1244.0,266.3211,266.3211,265.5486,266.1256,1244.0
2024-06-05 10:50:00,271.73,271.78,271.38,271.76,2702.0,265.7148,265.7637,265.3726,265.7442,2702.0
2024-06-05 10:55:00,271.78,272.01,271.61,272.0,2236.0,265.7637,265.9887,265.5975,265.9789,2236.0
2024-06-05 11:00:00,272.15,273.0,272.14,273.0,4715.0,266.1256,266.9567,266.1158,266.9567,4715.0
2024-06-05 11:05:00,273.01,273.1,272.63,272.69,5798.0,266.9665,267.0545,266.5949,266.6536,5798.0
2024-06-05 11:10:00,272.7,273.08,272.66,273.02,3240.0,266.6634,267.035,266.6243,266.9763,3240.0
2024-06-05 11:15:00,273.18,273.48,273.08,273.09,5689.0,267.1328,267.4261,267.035,267.0447,5689.0
2024-06-05 11:20:00,273.13,273.34,272.74,273.19,5237.0,267.0839,267.2892,266.7025,267.1425,5237.0
2024-06-05 11:25:00,273.07,273.18,272.71,272.84,2945.0,267.0252,267.1328,266.6732,266.8003,2945.0
2024-06-05 11:30:00,272.93,273.33,272.82,273.19,3278.0,266.8883,267.2794,266.7807,267.1425,3278.0
2024-06-05 11:35:00,273.31,273.5,273.24,273.43,4556.0,267.2599,267.4457,267.1914,267.3772,4556.0
2024-06-05 11:40:00,273.44,273.7,273.43,273.5,3011.0,267.387,267.6412,267.3772,267.4457,3011.0
2024-06-05 11:45:00,273.62,273.63,273.42,273.42,854.0,267.563,267.5728,267.3674,267.3674,854.0
2024-06-05 11:50:00,273.59,273.73,273.33,273.73,2300.0,267.5337,267.6706,267.2794,267.6706,2300.0
2024-06-05 11:55:00,273.58,273.86,273.5,273.86,1823.0,267.5239,267.7977,267.4457,267.7977,1823.0
2024-06-05 12:00:00,273.86,273.86,273.74,273.83,1817.0,267.7977,267.7977,267.6804,267.7684,1817.0
2024-06-05 12:05:00,273.86,273.97,273.57,273.82,3319.0,267.7977,267.9053,267.5141,267.7586,3319.0
2024-06-05 12:10:00,273.81,274.29,273.75,274.1,5336.0,267.7488,268.2182,267.6901,268.0324,5336.0
2024-06-05 12:15:00,274.1,274.68,274.06,274.52,6313.0,268.0324,268.5995,267.9933,268.4431,6313.0
2024-06-05 12:20:00,274.45,274.55,274.25,274.25,3657.0,268.3746,268.4724,268.1791,268.1791,3657.0
2024-06-05 12:25:00,274.32,274.35,274.1,274.1,4244.0,268.2475,268.2769,268.0324,268.0324,4244.0
2024-06-05 12:30:00,274.1,274.21,274.02,274.19,3132.0,268.0324,268.14,267.9542,268.1204,3132.0
2024-06-05 12:35:00,274.09,274.47,274.07,274.47,5301.0,268.0226,268.3942,268.003,268.3942,5301.0
2024-06-05 12:40:00,274.41,274.71,274.37,274.71,4233.0,268.3355,268.6289,268.2964,268.6289,4233.0
2024-06-05 12:45:00,274.8,274.81,274.3,274.38,4086.0,268.7169,268.7267,268.228,268.3062,4086.0
2024-06-05 12:50:00,274.23,274.62,274.23,274.62,1100.0,268.1595,268.5409,268.1595,268.5409,1100.0
2024-06-05 12:55:00,274.44,274.62,274.29,274.58,2970.0,268.3649,268.5409,268.2182,268.5018,2970.0
2024-06-05 13:00:00,274.5,274.63,274.5,274.6,900.0,268.4235,268.5507,268.4235,268.5213,900.0
2024-06-05 13:05:00,274.63,274.77,274.37,274.37,2848.0,268.5507,268.6876,268.2964,268.2964,2848.0
2024-06-05 13:10:00,274.4,274.6,274.36,274.6,800.0,268.3257,268.5213,268.2866,268.5213,800.0
2024-06-05 13:15:00,274.49,274.69,274.3,274.4,2562.0,268.4138,268.6093,268.228,268.3257,2562.0
2024-06-05 13:20:00,274.29,274.29,273.76,273.98,1033.0,268.2182,268.2182,267.6999,267.915,1033.0
2024-06-05 13:25:00,273.81,274.28,273.81,274.28,3076.0,267.7488,268.2084,267.7488,268.2084,3076.0
2024-06-05 13:30:00,274.18,274.41,274.18,274.33,500.0,268.1106,268.3355,268.1106,268.2573,500.0
2024-06-05 13:35:00,274.39,275.2,274.39,275.2,3175.0,268.316,269.108,268.316,269.108,3175.0
2024-06-05 13:40:00,275.03,275.23,274.66,274.72,6644.0,268.9418,269.1374,268.58,268.6387,6644.0
2024-06-05 13:45:00,274.92,275.02,274.74,274.92,2984.0,268.8342,268.932,268.6582,268.8342,2984.0
2024-06-05 13:50:00,274.77,274.77,274.55,274.6,1243.0,268.6876,268.6876,268.4724,268.5213,1243.0
2024-06-05 13:55:00,274.67,274.79,274.57,274.66,2228.0,268.5898,268.7071,268.492,268.58,2228.0
2024-06-05 14:00:00,274.7,274.7,274.15,274.34,3374.0,268.6191,268.6191,268.0813,268.2671,3374.0
2024-06-05 14:05:00,274.3,274.56,274.13,274.56,1618.0,268.228,268.4822,268.0617,268.4822,1618.0
2024-06-05 14:10:00,274.65,274.78,274.44,274.48,1928.0,268.5702,268.6973,268.3649,268.404,1928.0
2024-06-05 14:15:00,274.48,274.76,274.4,274.74,1912.0,268.404,268.6778,268.3257,268.6582,1912.0
2024-06-05 14:20:00,274.6,274.87,274.59,274.63,4834.0,268.5213,268.7853,268.5115,268.5507,4834.0
2024-06-05 14:25:00,274.63,274.72,274.51,274.65,3035.0,268.5507,268.6387,268.4333,268.5702,3035.0
2024-06-05 14:30:00,274.56,274.73,274.43,274.66,2661.0,268.4822,268.6484,268.3551,268.58,2661.0
2024-06-05 14:35:00,274.66,274.93,274.65,274.8,2353.0,268.58,268.844,268.5702,268.7169,2353.0
2024-06-05 14:40:00,274.87,274.94,274.77,274.85,2482.0,268.7853,268.8538,268.6876,268.7658,2482.0
2024-06-05 14:45:00,274.85,274.85,274.56,274.57,3178.0,268.7658,268.7658,268.4822,268.492,3178.0
2024-06-05 14:50:00,274.57,274.89,274.51,274.82,4460.0,268.492,268.8049,268.4333,268.7364,4460.0
2024-06-05 14:55:00,274.82,275.11,274.7,274.7,8347.0,268.7364,269.02,268.6191,268.6191,8347.0
2024-06-05 15:00:00,274.5,274.68,274.4,274.67,5368.0,268.4235,268.5995,268.3257,268.5898,5368.0
2024-06-05 15:05:00,274.64,274.93,274.6,274.65,5722.0,268.5604,268.844,268.5213,268.5702,5722.0
2024-06-05 15:10:00,274.7,274.91,274.55,274.78,4196.0,268.6191,268.8245,268.4724,268.6973,4196.0
2024-06-05 15:15:00,274.95,275.08,274.74,275.05,5035.0,268.8636,268.9907,268.6582,268.9614,5035.0
2024-06-05 15:20:00,274.97,275.34,274.89,275.09,12742.0,268.8831,269.2449,268.8049,269.0005,12742.0
2024-06-05 15:25:00,275.04,275.04,274.39,274.5,3599.0,268.9516,268.9516,268.316,268.4235,3599.0
2024-06-05 15:30:00,274.5,274.74,274.2,274.23,7903.0,268.4235,268.6582,268.1302,268.1595,7903.0
2024-06-05 15:35:00,274.32,274.79,274.28,274.72,7421.0,268.2475,268.7071,268.2084,268.6387,7421.0
2024-06-05 15:40:00,274.73,274.74,274.39,274.54,4820.0,268.6484,268.6582,268.316,268.4626,4820.0
2024-06-05 15:45:00,274.49,274.57,273.97,274.1,6920.0,268.4138,268.492,267.9053,268.0324,6920.0
2024-06-05 15:50:00,274.21,275.04,274.02,274.99,28058.0,268.14,268.9516,267.9542,268.9027,28058.0
2024-06-05 15:55:00,275.03,276.08,275.03,275.86,135723.0,268.9418,269.9686,268.9418,269.7534,135723.0
2024-06-06 09:30:00,274.24,274.85,273.38,273.92,15717.0,268.1693,268.7658,267.3283,267.8564,15717.0
2024-06-06 09:35:00,273.77,274.25,272.83,273.16,5723.0,267.7097,268.1791,266.7905,267.1132,5723.0
2024-06-06 09:40:00,273.1,273.29,272.42,272.64,2944.0,267.0545,267.2403,266.3896,266.6047,2944.0
2024-06-06 09:45:00,272.58,272.83,271.52,271.86,4319.0,266.546,266.7905,265.5095,265.842,4319.0
2024-06-06 09:50:00,271.73,273.03,271.62,273.03,3280.0,265.7148,266.9861,265.6073,266.9861,3280.0
2024-06-06 09:55:00,272.69,272.72,271.99,272.36,4963.0,266.6536,266.6829,265.9691,266.3309,4963.0
2024-06-06 10:00:00,272.58,273.5,272.38,273.45,6476.0,266.546,267.4457,266.3505,267.3968,6476.0
2024-06-06 10:05:00,273.23,273.28,272.83,272.87,2872.0,267.1816,267.2305,266.7905,266.8296,2872.0
2024-06-06 10:10:00,272.86,273.13,272.43,273.13,3473.0,266.8198,267.0839,266.3994,267.0839,3473.0
2024-06-06 10:15:00,272.85,272.95,272.1,272.21,7666.0,266.8101,266.9078,266.0767,266.1842,7666.0
2024-06-06 10:20:00,272.11,273.01,272.06,272.99,1700.0,266.0864,266.9665,266.0375,266.947,1700.0
2024-06-06 10:25:00,272.8,273.41,272.67,273.38,4330.0,266.7612,267.3577,266.634,267.3283,4330.0
2024-06-06 10:30:00,273.36,274.22,273.35,274.11,2177.0,267.3088,268.1497,267.299,268.0422,2177.0
2024-06-06 10:35:00,274.18,274.96,274.17,274.63,2220.0,268.1106,268.8733,268.1008,268.5507,2220.0
2024-06-06 10:40:00,274.62,274.78,274.32,274.6,5632.0,268.5409,268.6973,268.2475,268.5213,5632.0
2024-06-06 10:45:00,274.58,274.83,274.5,274.52,9863.0,268.5018,268.7462,268.4235,268.4431,9863.0
2024-06-06 10:50:00,274.41,274.41,274.04,274.19,4980.0,268.3355,268.3355,267.9737,268.1204,4980.0
2024-06-06 10:55:00,274.19,274.2,273.76,273.84,14171.0,268.1204,268.1302,267.6999,267.7781,14171.0
2024-06-06 11:00:00,273.81,273.91,273.6,273.65,3696.0,267.7488,267.8466,267.5435,267.5923,3696.0
2024-06-06 11:05:00,273.88,274.31,273.73,274.11,5200.0,267.8173,268.2377,267.6706,268.0422,5200.0
2024-06-06 11:10:00,274.19,274.39,274.14,274.38,3178.0,268.1204,268.316,268.0715,268.3062,3178.0
2024-06-06 11:15:00,274.31,274.64,274.31,274.64,2336.0,268.2377,268.5604,268.2377,268.5604,2336.0
2024-06-06 11:20:00,274.76,274.76,274.5,274.57,2931.0,268.6778,268.6778,268.4235,268.492,2931.0
2024-06-06 11:25:00,274.62,274.91,274.46,274.46,2906.0,268.5409,268.8245,268.3844,268.3844,2906.0
2024-06-06 11:30:00,274.34,274.48,274.13,274.2,1282.0,268.2671,268.404,268.0617,268.1302,1282.0
2024-06-06 11:35:00,274.21,274.59,274.19,274.4,3622.0,268.14,268.5115,268.1204,268.3257,3622.0
2024-06-06 11:40:00,274.54,274.76,274.51,274.51,2590.0,268.4626,268.6778,268.4333,268.4333,2590.0
2024-06-06 11:45:00,274.61,274.71,274.57,274.65,1100.0,268.5311,268.6289,268.492,268.5702,1100.0
2024-06-06 11:50:00,274.91,275.09,274.91,275.09,1001.0,268.8245,269.0005,268.8245,269.0005,1001.0
2024-06-06 11:55:00,275.05,275.17,274.82,274.93,4500.0,268.9614,269.0787,268.7364,268.844,4500.0
2024-06-06 12:00:00,274.93,274.98,274.79,274.84,2887.0,268.844,268.8929,268.7071,268.756,2887.0
2024-06-06 12:05:00,274.89,275.02,274.68,274.85,4648.0,268.8049,268.932,268.5995,268.7658,4648.0
2024-06-06 12:10:00,274.79,274.8,274.67,274.72,1763.0,268.7071,268.7169,268.5898,268.6387,1763.0
2024-06-06 12:15:00,274.61,274.7,274.05,274.33,2497.0,268.5311,268.6191,267.9835,268.2573,2497.0
2024-06-06 12:20:00,274.52,274.52,274.34,274.39,1365.0,268.4431,268.4431,268.2671,268.316,1365.0
2024-06-06 12:25:00,274.61,274.81,274.58,274.61,2824.0,268.5311,268.7267,268.5018,268.5311,2824.0
2024-06-06 12:30:00,274.42,274.46,274.09,274.28,1213.0,268.3453,268.3844,268.0226,268.2084,1213.0
2024-06-06 12:35:00,274.38,274.48,273.91,274.48,3293.0,268.3062,268.404,267.8466,268.404,3293.0
2024-06-06 12:40:00,274.21,274.28,274.16,274.28,500.0,268.14,268.2084,268.0911,268.2084,500.0
2024-06-06 12:45:00,274.3,274.31,274.11,274.13,1924.0,268.228,268.2377,268.0422,268.0617,1924.0
2024-06-06 12:50:00,274.26,274.4,274.18,274.36,1398.0,268.1888,268.3257,268.1106,268.2866,1398.0
2024-06-06 12:55:00,274.61,274.75,274.53,274.66,913.0,268.5311,268.668,268.4529,268.58,913.0
2024-06-06 13:00:00,274.59,275.05,274.47,274.88,7326.0,268.5115,268.9614,268.3942,268.7951,7326.0
2024-06-06 13:05:00,275.1,275.1,274.8,274.8,1500.0,269.0102,269.0102,268.7169,268.7169,1500.0
2024-06-06 13:10:00,274.86,274.97,274.85,274.97,405.0,268.7756,268.8831,268.7658,268.8831,405.0
2024-06-06 13:15:00,274.88,274.96,274.88,274.96,200.0,268.7951,268.8733,268.7951,268.8733,200.0
2024-06-06 13:20:00,274.8,274.8,274.59,274.65,2048.0,268.7169,268.7169,268.5115,268.5702,2048.0
2024-06-06 13:25:00,274.77,274.82,274.52,274.52,2100.0,268.6876,268.7364,268.4431,268.4431,2100.0
2024-06-06 13:30:00,274.55,274.61,274.43,274.43,906.0,268.4724,268.5311,268.3551,268.3551,906.0
2024-06-06 13:35:00,274.39,274.68,274.39,274.54,1112.0,268.316,268.5995,268.316,268.4626,1112.0
2024-06-06 13:40:00,274.62,274.62,274.51,274.56,1446.0,268.5409,268.5409,268.4333,268.4822,1446.0
2024-06-06 13:45:00,274.68,274.8,274.46,274.47,1330.0,268.5995,268.7169,268.3844,268.3942,1330.0
2024-06-06 13:50:00,274.46,274.64,274.46,274.63,400.0,268.3844,268.5604,268.3844,268.5507,400.0
2024-06-06 13:55:00,274.69,274.69,273.9,274.16,2236.0,268.6093,268.6093,267.8368,268.0911,2236.0
2024-06-06 14:00:00,274.19,274.19,273.86,273.86,973.0,268.1204,268.1204,267.7977,267.7977,973.0
2024-06-06 14:05:00,273.79,273.79,273.38,273.56,2981.0,267.7292,267.7292,267.3283,267.5043,2981.0
2024-06-06 14:10:00,273.38,273.5,273.34,273.49,2208.0,267.3283,267.4457,267.2892,267.4359,2208.0
2024-06-06 14:15:00,273.5,273.74,273.5,273.58,3828.0,267.4457,267.6804,267.4457,267.5239,3828.0
2024-06-06 14:20:00,273.54,273.76,273.49,273.49,33048.0,267.4848,267.6999,267.4359,267.4359,33048.0
2024-06-06 14:25:00,273.61,273.73,273.53,273.73,1157.0,267.5532,267.6706,267.475,267.6706,1157.0
2024-06-06 14:30:00,273.63,273.68,273.42,273.67,1567.0,267.5728,267.6217,267.3674,267.6119,1567.0
2024-06-06 14:35:00,273.56,273.75,273.34,273.34,22794.0,267.5043,267.6901,267.2892,267.2892,22794.0
2024-06-06 14:40:00,273.54,273.54,273.42,273.43,1769.0,267.4848,267.4848,267.3674,267.3772,1769.0
2024-06-06 14:45:00,273.43,273.56,273.35,273.49,2300.0,267.3772,267.5043,267.299,267.4359,2300.0
2024-06-06 14:50:00,273.51,273.66,273.45,273.62,5501.0,267.4554,267.6021,267.3968,267.563,5501.0
2024-06-06 14:55:00,273.41,273.45,273.27,273.33,1797.0,267.3577,267.3968,267.2208,267.2794,1797.0
2024-06-06 15:00:00,273.23,273.23,273.02,273.2,1847.0,267.1816,267.1816,266.9763,267.1523,1847.0
2024-06-06 15:05:00,273.22,273.3,273.0,273.3,9228.0,267.1719,267.2501,266.9567,267.2501,9228.0
2024-06-06 15:10:00,273.28,273.28,272.82,272.94,3154.0,267.2305,267.2305,266.7807,266.8981,3154.0
2024-06-06 15:15:00,272.94,273.17,272.94,273.05,2952.0,266.8981,267.123,266.8981,267.0056,2952.0
2024-06-06 15:20:00,273.02,273.12,272.96,272.98,2891.0,266.9763,267.0741,266.9176,266.9372,2891.0
2024-06-06 15:25:00,272.98,273.28,272.77,273.15,10945.0,266.9372,267.2305,266.7318,267.1034,10945.0
2024-06-06 15:30:00,273.05,273.08,272.72,272.72,2415.0,267.0056,267.035,266.6829,266.6829,2415.0
2024-06-06 15:35:00,272.76,272.88,272.58,272.64,2407.0,266.722,266.8394,266.546,266.6047,2407.0
2024-06-06 15:40:00,272.56,272.57,272.32,272.35,5056.0,266.5265,266.5363,266.2918,266.3211,5056.0
2024-06-06 15:45:00,272.3,272.92,272.21,272.82,9444.0,266.2722,266.8785,266.1842,266.7807,9444.0
2024-06-06 15:50:00,272.94,273.67,272.69,273.37,21514.0,266.8981,267.6119,266.6536,267.3185,21514.0
2024-06-06 15:55:00,273.1,273.2,271.72,272.0,118402.0,267.0545,267.1523,265.7051,265.9789,118402.0
2024-06-07 09:30:00,272.79,274.04,272.19,273.93,28683.0,266.7514,267.9737,266.1647,267.8661,28683.0
2024-06-07 09:35:00,274.42,275.02,273.93,274.51,7963.0,268.3453,268.932,267.8661,268.4333,7963.0
2024-06-07 09:40:00,275.27,276.03,274.87,275.73,16371.0,269.1765,269.9197,268.7853,269.6263,16371.0
2024-06-07 09:45:00,275.69,277.0,275.69,276.26,8505.0,269.5872,270.8682,269.5872,270.1446,8505.0
2024-06-07 09:50:00,276.67,276.67,275.41,276.12,7898.0,270.5455,270.5455,269.3134,270.0077,7898.0
2024-06-07 09:55:00,275.98,276.08,275.06,275.7,9770.0,269.8708,269.9686,268.9711,269.597,9770.0
2024-06-07 10:00:00,275.88,276.0,275.2,276.0,9308.0,269.773,269.8903,269.108,269.8903,9308.0
2024-06-07 10:05:00,276.05,276.33,275.63,275.91,8028.0,269.9392,270.213,269.5285,269.8023,8028.0
2024-06-07 10:10:00,275.8,275.8,275.43,275.69,7251.0,269.6948,269.6948,269.3329,269.5872,7251.0
2024-06-07 10:15:00,275.5,275.63,274.9,275.57,5961.0,269.4014,269.5285,268.8147,269.4698,5961.0
2024-06-07 10:20:00,275.58,275.68,275.09,275.46,6616.0,269.4796,269.5774,269.0005,269.3623,6616.0
2024-06-07 10:25:00,275.44,275.56,275.07,275.17,6222.0,269.3427,269.4601,268.9809,269.0787,6222.0
2024-06-07 10:30:00,275.06,275.5,274.94,275.19,5519.0,268.9711,269.4014,268.8538,269.0983,5519.0
2024-06-07 10:35:00,275.22,275.94,275.17,275.92,11719.0,269.1276,269.8317,269.0787,269.8121,11719.0
2024-06-07 10:40:00,275.95,276.52,275.95,276.52,9185.0,269.8414,270.3988,269.8414,270.3988,9185.0
2024-06-07 10:45:00,276.61,277.0,276.52,276.89,10466.0,270.4868,270.8682,270.3988,270.7606,10466.0
2024-06-07 10:50:00,276.82,276.89,276.27,276.46,4899.0,270.6922,270.7606,270.1543,270.3401,4899.0
2024-06-07 10:55:00,276.48,276.48,275.41,275.73,9022.0,270.3597,270.3597,269.3134,269.6263,9022.0
2024-06-07 11:00:00,275.71,275.81,275.28,275.5,6970.0,269.6067,269.7045,269.1863,269.4014,6970.0
2024-06-07 11:05:00,275.39,275.46,274.3,274.63,10240.0,269.2938,269.3623,268.228,268.5507,10240.0
2024-06-07 11:10:00,274.56,275.02,274.24,274.95,8712.0,268.4822,268.932,268.1693,268.8636,8712.0
2024-06-07 11:15:00,274.8,274.8,274.3,274.34,4185.0,268.7169,268.7169,268.228,268.2671,4185.0
2024-06-07 11:20:00,274.17,274.55,273.95,274.48,7671.0,268.1008,268.4724,267.8857,268.404,7671.0
2024-06-07 11:25:00,274.62,274.62,273.96,274.16,2915.0,268.5409,268.5409,267.8955,268.0911,2915.0
2024-06-07 11:30:00,274.31,274.37,273.82,273.82,3540.0,268.2377,268.2964,267.7586,267.7586,3540.0
2024-06-07 11:35:00,273.89,273.9,273.63,273.77,4571.0,267.827,267.8368,267.5728,267.7097,4571.0
2024-06-07 11:40:00,273.98,274.18,273.83,273.83,2459.0,267.915,268.1106,267.7684,267.7684,2459.0
2024-06-07 11:45:00,274.03,274.44,273.92,274.37,3668.0,267.9639,268.3649,267.8564,268.2964,3668.0
2024-06-07 11:50:00,274.33,274.46,274.09,274.15,3984.0,268.2573,268.3844,268.0226,268.0813,3984.0
2024-06-07 11:55:00,274.15,274.36,274.07,274.21,3702.0,268.0813,268.2866,268.003,268.14,3702.0
2024-06-07 12:00:00,274.09,274.09,273.62,273.94,8776.0,268.0226,268.0226,267.563,267.8759,8776.0
2024-06-07 12:05:00,274.0,274.43,273.99,274.33,1130.0,267.9346,268.3551,267.9248,268.2573,1130.0
2024-06-07 12:10:00,274.23,274.66,274.23,274.42,3606.0,268.1595,268.58,268.1595,268.3453,3606.0
2024-06-07 12:15:00,274.43,274.74,274.41,274.69,3737.0,268.3551,268.6582,268.3355,268.6093,3737.0
2024-06-07 12:20:00,274.67,274.67,274.27,274.49,5628.0,268.5898,268.5898,268.1986,268.4138,5628.0
2024-06-07 12:25:00,274.54,274.83,274.52,274.81,3274.0,268.4626,268.7462,268.4431,268.7267,3274.0
2024-06-07 12:30:00,274.93,274.93,274.07,274.07,4964.0,268.844,268.844,268.003,268.003,4964.0
2024-06-07 12:35:00,274.2,274.31,274.07,274.31,1745.0,268.1302,268.2377,268.003,268.2377,1745.0
2024-06-07 12:40:00,274.33,274.42,274.15,274.38,4864.0,268.2573,268.3453,268.0813,268.3062,4864.0
2024-06-07 12:45:00,274.5,274.5,273.93,274.11,3236.0,268.4235,268.4235,267.8661,268.0422,3236.0
2024-06-07 12:50:00,274.19,274.68,274.19,274.67,3444.0,268.1204,268.5995,268.1204,268.5898,3444.0
2024-06-07 12:55:00,274.64,275.02,274.64,274.68,4208.0,268.5604,268.932,268.5604,268.5995,4208.0
2024-06-07 13:00:00,274.53,274.53,274.04,274.26,2906.0,268.4529,268.4529,267.9737,268.1888,2906.0
2024-06-07 13:05:00,274.24,274.49,274.24,274.33,1162.0,268.1693,268.4138,268.1693,268.2573,1162.0
2024-06-07 13:10:00,274.4,274.71,274.4,274.46,3263.0,268.3257,268.6289,268.3257,268.3844,3263.0
2024-06-07 13:15:00,274.39,274.54,274.39,274.54,894.0,268.316,268.4626,268.316,268.4626,894.0
2024-06-07 13:20:00,274.51,275.18,274.51,274.97,2884.0,268.4333,269.0885,268.4333,268.8831,2884.0
2024-06-07 13:25:00,274.96,274.96,274.4,274.66,1640.0,268.8733,268.8733,268.3257,268.58,1640.0
2024-06-07 13:30:00,274.63,274.88,274.63,274.87,1704.0,268.5507,268.7951,268.5507,268.7853,1704.0
2024-06-07 13:35:00,274.95,274.95,274.57,274.67,1790.0,268.8636,268.8636,268.492,268.5898,1790.0
2024-06-07 13:40:00,274.69,274.82,274.59,274.76,2502.0,268.6093,268.7364,268.5115,268.6778,2502.0
2024-06-07 13:45:00,274.75,275.01,274.65,274.71,5047.0,268.668,268.9222,268.5702,268.6289,5047.0
2024-06-07 13:50:00,274.81,274.81,274.47,274.48,2099.0,268.7267,268.7267,268.3942,268.404,2099.0
2024-06-07 13:55:00,274.17,274.47,274.17,274.25,1547.0,268.1008,268.3942,268.1008,268.1791,1547.0
2024-06-07 14:00:00,274.0,274.0,272.81,272.98,4904.0,267.9346,267.9346,266.7709,266.9372,4904.0
2024-06-07 14:05:00,273.07,273.08,272.25,272.44,2462.0,267.0252,267.035,266.2233,266.4091,2462.0
2024-06-07 14:10:00,272.43,272.43,271.81,271.82,4118.0,266.3994,266.3994,265.7931,265.8029,4118.0
2024-06-07 14:15:00,271.32,271.88,271.32,271.59,4576.0,265.3139,265.8615,265.3139,265.5779,4576.0
2024-06-07 14:20:00,271.78,272.48,271.78,272.18,4111.0,265.7637,266.4482,265.7637,266.1549,4111.0
2024-06-07 14:25:00,272.28,272.28,272.07,272.19,3453.0,266.2527,266.2527,266.0473,266.1647,3453.0
2024-06-07 14:30:00,272.07,272.34,272.05,272.06,2707.0,266.0473,266.3113,266.0278,266.0375,2707.0
2024-06-07 14:35:00,272.0,272.32,271.96,271.96,2419.0,265.9789,266.2918,265.9398,265.9398,2419.0
2024-06-07 14:40:00,272.04,272.32,271.97,272.23,3212.0,266.018,266.2918,265.9495,266.2038,3212.0
2024-06-07 14:45:00,272.32,272.32,271.95,272.1,3000.0,266.2918,266.2918,265.93,266.0767,3000.0
2024-06-07 14:50:00,271.96,272.18,271.81,272.05,3016.0,265.9398,266.1549,265.7931,266.0278,3016.0
2024-06-07 14:55:00,272.0,272.0,271.45,271.45,1948.0,265.9789,265.9789,265.441,265.441,1948.0
2024-06-07 15:00:00,271.4,271.75,271.06,271.55,7928.0,265.3922,265.7344,265.0597,265.5388,7928.0
2024-06-07 15:05:00,271.53,271.53,271.09,271.18,2327.0,265.5193,265.5193,265.089,265.177,2327.0
2024-06-07 15:10:00,271.4,271.45,270.8,271.06,3512.0,265.3922,265.441,264.8054,265.0597,3512.0
2024-06-07 15:15:00,271.03,271.39,270.95,271.13,10041.0,265.0303,265.3824,264.9521,265.1281,10041.0
2024-06-07 15:20:00,270.99,271.54,270.85,271.51,7603.0,264.9912,265.5291,264.8543,265.4997,7603.0
2024-06-07 15:25:00,271.42,271.88,271.31,271.88,1817.0,265.4117,265.8615,265.3041,265.8615,1817.0
2024-06-07 15:30:00,271.79,272.02,271.72,271.94,8425.0,265.7735,265.9984,265.7051,265.9202,8425.0
2024-06-07 15:35:00,271.92,272.06,271.81,272.02,2017.0,265.9006,266.0375,265.7931,265.9984,2017.0
2024-06-07 15:40:00,272.02,272.54,272.02,272.54,3429.0,265.9984,266.5069,265.9984,266.5069,3429.0
2024-06-07 15:45:00,272.64,272.93,272.6,272.78,4963.0,266.6047,266.8883,266.5656,266.7416,4963.0
2024-06-07 15:50:00,272.77,273.14,272.24,272.35,12444.0,266.7318,267.0936,266.2136,266.3211,12444.0
2024-06-07 15:55:00,272.35,272.42,271.63,271.79,51971.0,266.3211,266.3896,265.6171,265.7735,51971.0
2024-06-10 09:30:00,268.17,270.97,268.05,270.49,17723.0,262.2337,264.9717,262.1163,264.5023,17723.0
2024-06-10 09:35:00,270.29,270.79,270.02,270.55,4400.0,264.3067,264.7957,264.0427,264.561,4400.0
2024-06-10 09:40:00,270.2,271.52,270.2,271.33,8048.0,264.2187,265.5095,264.2187,265.3237,8048.0
2024-06-10 09:45:00,271.44,271.44,270.67,271.0,4816.0,265.4313,265.4313,264.6783,265.001,4816.0
2024-06-10 09:50:00,270.84,271.37,270.69,270.77,15593.0,264.8446,265.3628,264.6979,264.7761,15593.0
2024-06-10 09:55:00,270.98,271.5,270.85,270.99,11765.0,264.9815,265.4899,264.8543,264.9912,11765.0
2024-06-10 10:00:00,271.0,272.39,270.99,272.06,17139.0,265.001,266.3602,264.9912,266.0375,17139.0
2024-06-10 10:05:00,272.55,272.55,271.78,272.51,8506.0,266.5167,266.5167,265.7637,266.4776,8506.0
2024-06-10 10:10:00,272.51,273.24,272.4,272.86,16193.0,266.4776,267.1914,266.37,266.8198,16193.0
2024-06-10 10:15:00,273.05,273.39,272.8,273.1,12804.0,267.0056,267.3381,266.7612,267.0545,12804.0
2024-06-10 10:20:00,273.1,273.25,272.83,272.86,5410.0,267.0545,267.2012,266.7905,266.8198,5410.0
2024-06-10 10:25:00,272.83,272.94,272.6,272.6,4285.0,266.7905,266.8981,266.5656,266.5656,4285.0
2024-06-10 10:30:00,272.78,273.15,272.78,273.07,6088.0,266.7416,267.1034,266.7416,267.0252,6088.0
2024-06-10 10:35:00,273.07,273.56,273.07,273.39,26574.0,267.0252,267.5043,267.0252,267.3381,26574.0
2024-06-10 10:40:00,273.4,273.6,273.28,273.51,11652.0,267.3479,267.5435,267.2305,267.4554,11652.0
2024-06-10 10:45:00,273.48,273.83,273.37,273.73,6978.0,267.4261,267.7684,267.3185,267.6706,6978.0
2024-06-10 10:50:00,273.78,274.39,273.66,274.38,6393.0,267.7195,268.316,267.6021,268.3062,6393.0
2024-06-10 10:55:00,274.46,274.72,274.03,274.03,9302.0,268.3844,268.6387,267.9639,267.9639,9302.0
2024-06-10 11:00:00,274.19,274.23,274.03,274.03,8248.0,268.1204,268.1595,267.9639,267.9639,8248.0
2024-06-10 11:05:00,273.96,274.14,273.88,273.94,3556.0,267.8955,268.0715,267.8173,267.8759,3556.0
2024-06-10 11:10:00,273.93,274.15,273.74,274.15,3797.0,267.8661,268.0813,267.6804,268.0813,3797.0
2024-06-10 11:15:00,274.18,274.22,274.13,274.19,2322.0,268.1106,268.1497,268.0617,268.1204,2322.0
2024-06-10 11:20:00,274.2,274.75,274.2,274.52,4272.0,268.1302,268.668,268.1302,268.4431,4272.0
2024-06-10 11:25:00,274.54,274.81,274.54,274.71,7807.0,268.4626,268.7267,268.4626,268.6289,7807.0
2024-06-10 11:30:00,274.72,275.22,274.62,275.13,6702.0,268.6387,269.1276,268.5409,269.0396,6702.0
2024-06-10 11:35:00,275.01,275.15,274.69,274.77,4664.0,268.9222,269.0591,268.6093,268.6876,4664.0
2024-06-10 11:40:00,274.77,274.81,274.65,274.75,3728.0,268.6876,268.7267,268.5702,268.668,3728.0
2024-06-10 11:45:00,274.64,275.23,274.53,275.23,5424.0,268.5604,269.1374,268.4529,269.1374,5424.0
2024-06-10 11:50:00,275.2,275.48,275.2,275.48,2042.0,269.108,269.3818,269.108,269.3818,2042.0
2024-06-10 11:55:00,275.5,275.86,275.29,275.29,4780.0,269.4014,269.7534,269.196,269.196,4780.0
2024-06-10 12:00:00,275.38,275.58,275.38,275.43,600.0,269.2841,269.4796,269.2841,269.3329,600.0
2024-06-10 12:05:00,275.47,275.77,275.46,275.65,3313.0,269.3721,269.6654,269.3623,269.5481,3313.0
2024-06-10 12:10:00,275.66,276.12,275.65,276.1,2700.0,269.5579,270.0077,269.5481,269.9881,2700.0
2024-06-10 12:15:00,276.27,276.34,276.17,276.23,4307.0,270.1543,270.2228,270.0566,270.1152,4307.0
2024-06-10 12:20:00,276.25,276.43,275.88,276.04,3714.0,270.1348,270.3108,269.773,269.9294,3714.0
2024-06-10 12:25:00,276.06,276.1,275.87,276.09,895.0,269.949,269.9881,269.7632,269.9783,895.0
2024-06-10 12:30:00,276.07,276.27,275.98,276.24,2700.0,269.9588,270.1543,269.8708,270.125,2700.0
2024-06-10 12:35:00,276.39,276.68,276.26,276.51,3400.0,270.2717,270.5553,270.1446,270.389,3400.0
2024-06-10 12:40:00,276.41,276.86,276.41,276.7,3567.0,270.2913,270.7313,270.2913,270.5748,3567.0
2024-06-10 12:45:00,276.7,276.7,276.16,276.36,7462.0,270.5748,270.5748,270.0468,270.2424,7462.0
2024-06-10 12:50:00,276.42,276.73,276.38,276.68,2335.0,270.301,270.6042,270.2619,270.5553,2335.0
2024-06-10 12:55:00,276.8,276.93,276.39,276.56,5606.0,270.6726,270.7997,270.2717,270.4379,5606.0
2024-06-10 13:00:00,276.37,276.37,275.86,276.21,3828.0,270.2521,270.2521,269.7534,270.0957,3828.0
2024-06-10 13:05:00,276.35,276.46,276.23,276.42,2332.0,270.2326,270.3401,270.1152,270.301,2332.0
2024-06-10 13:10:00,276.25,276.42,275.79,275.79,2235.0,270.1348,270.301,269.685,269.685,2235.0
2024-06-10 13:15:00,275.79,276.27,275.78,276.27,3500.0,269.685,270.1543,269.6752,270.1543,3500.0
2024-06-10 13:20:00,276.19,276.3,276.1,276.1,800.0,270.0761,270.1837,269.9881,269.9881,800.0
2024-06-10 13:25:00,276.23,276.52,275.91,275.94,6372.0,270.1152,270.3988,269.8023,269.8317,6372.0
2024-06-10 13:30:00,275.8,276.13,275.63,276.12,2613.0,269.6948,270.0174,269.5285,270.0077,2613.0
2024-06-10 13:35:00,276.03,276.16,275.92,276.06,4537.0,269.9197,270.0468,269.8121,269.949,4537.0
2024-06-10 13:40:00,276.12,276.43,276.1,276.34,6136.0,270.0077,270.3108,269.9881,270.2228,6136.0
2024-06-10 13:45:00,276.45,276.99,276.26,276.81,26681.0,270.3304,270.8584,270.1446,270.6824,26681.0
2024-06-10 13:50:00,276.75,276.83,276.48,276.51,3999.0,270.6237,270.702,270.3597,270.389,3999.0
2024-06-10 13:55:00,276.49,276.5,276.07,276.41,5051.0,270.3695,270.3793,269.9588,270.2913,5051.0
2024-06-10 14:00:00,276.34,276.44,275.99,276.13,4428.0,270.2228,270.3206,269.8805,270.0174,4428.0
2024-06-10 14:05:00,276.14,276.23,275.82,275.94,6049.0,270.0272,270.1152,269.7143,269.8317,6049.0
2024-06-10 14:10:00,275.85,276.33,275.78,276.33,2302.0,269.7436,270.213,269.6752,270.213,2302.0
2024-06-10 14:15:00,276.25,276.5,276.15,276.23,2327.0,270.1348,270.3793,270.037,270.1152,2327.0
2024-06-10 14:20:00,276.15,276.15,275.75,275.94,10459.0,270.037,270.037,269.6459,269.8317,10459.0
2024-06-10 14:25:00,275.78,275.89,275.58,275.65,1317.0,269.6752,269.7828,269.4796,269.5481,1317.0
2024-06-10 14:30:00,275.65,275.82,275.43,275.72,4639.0,269.5481,269.7143,269.3329,269.6165,4639.0
2024-06-10 14:35:00,275.91,276.36,275.91,276.28,4199.0,269.8023,270.2424,269.8023,270.1641,4199.0
2024-06-10 14:40:00,276.19,276.38,276.12,276.37,2115.0,270.0761,270.2619,270.0077,270.2521,2115.0
2024-06-10 14:45:00,276.3,276.34,276.16,276.34,1956.0,270.1837,270.2228,270.0468,270.2228,1956.0
2024-06-10 14:50:00,276.25,276.52,276.25,276.5,2754.0,270.1348,270.3988,270.1348,270.3793,2754.0
2024-06-10 14:55:00,276.61,276.66,276.13,276.13,3526.0,270.4868,270.5357,270.0174,270.0174,3526.0
2024-06-10 15:00:00,276.25,276.48,276.24,276.39,1459.0,270.1348,270.3597,270.125,270.2717,1459.0
2024-06-10 15:05:00,276.57,276.72,276.54,276.7,909.0,270.4477,270.5944,270.4184,270.5748,909.0
2024-06-10 15:10:00,276.61,277.0,276.61,277.0,2604.0,270.4868,270.8682,270.4868,270.8682,2604.0
2024-06-10 15:15:00,277.19,277.31,276.86,277.07,5384.0,271.054,271.1713,270.7313,270.9366,5384.0
2024-06-10 15:20:00,277.13,277.31,277.09,277.13,1407.0,270.9953,271.1713,270.9562,270.9953,1407.0
2024-06-10 15:25:00,276.93,277.2,276.92,277.12,1400.0,270.7997,271.0638,270.79,270.9855,1400.0
2024-06-10 15:30:00,277.21,277.32,277.0,277.14,7003.0,271.0735,271.1811,270.8682,271.0051,7003.0
2024-06-10 15:35:00,277.04,277.15,276.77,276.77,4030.0,270.9073,271.0149,270.6433,270.6433,4030.0
2024-06-10 15:40:00,276.69,276.97,276.54,276.7,5357.0,270.5651,270.8389,270.4184,270.5748,5357.0
2024-06-10 15:45:00,276.67,276.68,276.22,276.22,6068.0,270.5455,270.5553,270.1055,270.1055,6068.0
2024-06-10 15:50:00,276.37,276.49,276.08,276.08,16463.0,270.2521,270.3695,269.9686,269.9686,16463.0
2024-06-10 15:55:00,276.26,277.11,276.15,277.1,94448.0,270.1446,270.9758,270.037,270.966,94448.0
2024-06-11 09:30:00,276.79,277.12,276.08,276.15,20423.0,270.6628,270.9855,269.9686,270.037,20423.0
2024-06-11 09:35:00,276.54,276.54,275.06,275.15,4639.0,270.4184,270.4184,268.9711,269.0591,4639.0
2024-06-11 09:40:00,274.75,275.43,274.75,275.23,3028.0,268.668,269.3329,268.668,269.1374,3028.0
2024-06-11 09:45:00,275.2,275.21,272.95,273.64,4468.0,269.108,269.1178,266.9078,267.5826,4468.0
2024-06-11 09:50:00,274.23,274.23,273.21,273.21,2990.0,268.1595,268.1595,267.1621,267.1621,2990.0
2024-06-11 09:55:00,273.12,273.52,272.25,272.25,8615.0,267.0741,267.4652,266.2233,266.2233,8615.0
2024-06-11 10:00:00,272.41,272.91,271.87,272.43,17774.0,266.3798,266.8687,265.8518,266.3994,17774.0
2024-06-11 10:05:00,272.41,273.05,272.41,273.05,7610.0,266.3798,267.0056,266.3798,267.0056,7610.0
2024-06-11 10:10:00,273.05,274.09,273.04,273.67,15591.0,267.0056,268.0226,266.9959,267.6119,15591.0
2024-06-11 10:15:00,273.67,273.94,273.45,273.89,3281.0,267.6119,267.8759,267.3968,267.827,3281.0
2024-06-11 10:20:00,273.72,274.07,273.69,274.07,3922.0,267.6608,268.003,267.6315,268.003,3922.0
2024-06-11 10:25:00,274.07,274.14,273.84,274.01,4475.0,268.003,268.0715,267.7781,267.9444,4475.0
2024-06-11 10:30:00,273.86,274.49,273.86,274.4,2427.0,267.7977,268.4138,267.7977,268.3257,2427.0
2024-06-11 10:35:00,274.41,274.51,274.09,274.11,4886.0,268.3355,268.4333,268.0226,268.0422,4886.0
2024-06-11 10:40:00,274.29,274.52,273.98,274.52,1786.0,268.2182,268.4431,267.915,268.4431,1786.0
2024-06-11 10:45:00,274.53,274.82,274.42,274.82,4191.0,268.4529,268.7364,268.3453,268.7364,4191.0
2024-06-11 10:50:00,274.85,275.18,274.71,275.0,4566.0,268.7658,269.0885,268.6289,268.9125,4566.0
2024-06-11 10:55:00,275.0,275.04,274.83,275.02,2800.0,268.9125,268.9516,268.7462,268.932,2800.0
2024-06-11 11:00:00,275.06,275.09,274.47,274.66,3329.0,268.9711,269.0005,268.3942,268.58,3329.0
2024-06-11 11:05:00,274.69,275.1,274.69,275.02,4128.0,268.6093,269.0102,268.6093,268.932,4128.0
2024-06-11 11:10:00,275.02,275.03,274.72,274.72,2803.0,268.932,268.9418,268.6387,268.6387,2803.0
2024-06-11 11:15:00,274.73,274.73,274.16,274.22,2519.0,268.6484,268.6484,268.0911,268.1497,2519.0
2024-06-11 11:20:00,274.13,274.2,273.94,274.16,1896.0,268.0617,268.1302,267.8759,268.0911,1896.0
2024-06-11 11:25:00,273.99,274.33,273.89,274.33,2813.0,267.9248,268.2573,267.827,268.2573,2813.0
2024-06-11 11:30:00,274.24,274.53,274.22,274.35,1126.0,268.1693,268.4529,268.1497,268.2769,1126.0
2024-06-11 11:35:00,274.31,274.31,274.0,274.18,900.0,268.2377,268.2377,267.9346,268.1106,900.0
2024-06-11 11:40:00,274.08,274.23,273.3,273.57,3876.0,268.0128,268.1595,267.2501,267.5141,3876.0
2024-06-11 11:45:00,273.59,273.82,273.38,273.4,1973.0,267.5337,267.7586,267.3283,267.3479,1973.0
2024-06-11 11:50:00,273.22,273.65,273.08,273.22,3978.0,267.1719,267.5923,267.035,267.1719,3978.0
2024-06-11 11:55:00,273.21,273.54,273.21,273.54,1050.0,267.1621,267.4848,267.1621,267.4848,1050.0
2024-06-11 12:00:00,273.41,273.71,273.38,273.71,1320.0,267.3577,267.651,267.3283,267.651,1320.0
2024-06-11 12:05:00,273.72,274.11,273.7,273.7,6432.0,267.6608,268.0422,267.6412,267.6412,6432.0
2024-06-11 12:10:00,273.76,273.95,273.74,273.74,700.0,267.6999,267.8857,267.6804,267.6804,700.0
2024-06-11 12:15:00,273.81,274.14,273.76,274.03,3451.0,267.7488,268.0715,267.6999,267.9639,3451.0
2024-06-11 12:20:00,273.89,274.17,273.89,273.97,3137.0,267.827,268.1008,267.827,267.9053,3137.0
2024-06-11 12:25:00,273.97,274.16,273.88,273.99,1006.0,267.9053,268.0911,267.8173,267.9248,1006.0
2024-06-11 12:30:00,274.23,274.43,274.23,274.43,200.0,268.1595,268.3551,268.1595,268.3551,200.0
2024-06-11 12:35:00,274.97,274.98,274.75,274.92,1428.0,268.8831,268.8929,268.668,268.8342,1428.0
2024-06-11 12:40:00,274.92,274.92,274.91,274.91,300.0,268.8342,268.8342,268.8245,268.8245,300.0
2024-06-11 12:45:00,274.82,275.08,274.82,275.0,4303.0,268.7364,268.9907,268.7364,268.9125,4303.0
2024-06-11 12:50:00,274.9,274.91,274.88,274.91,500.0,268.8147,268.8245,268.7951,268.8245,500.0
2024-06-11 12:55:00,274.82,275.28,274.81,275.03,6997.0,268.7364,269.1863,268.7267,268.9418,6997.0
2024-06-11 13:00:00,275.2,275.48,274.55,275.35,4541.0,269.108,269.3818,268.4724,269.2547,4541.0
2024-06-11 13:05:00,275.28,275.4,275.24,275.4,500.0,269.1863,269.3036,269.1472,269.3036,500.0
2024-06-11 13:10:00,275.24,275.39,275.16,275.3,500.0,269.1472,269.2938,269.0689,269.2058,500.0
2024-06-11 13:15:00,275.32,275.33,275.15,275.15,7297.0,269.2254,269.2352,269.0591,269.0591,7297.0
2024-06-11 13:20:00,275.15,275.15,274.86,274.88,1000.0,269.0591,269.0591,268.7756,268.7951,1000.0
2024-06-11 13:25:00,275.1,275.1,275.04,275.04,300.0,269.0102,269.0102,268.9516,268.9516,300.0
2024-06-11 13:30:00,275.12,275.24,275.07,275.07,1000.0,269.0298,269.1472,268.9809,268.9809,1000.0
2024-06-11 13:35:00,275.22,275.72,275.22,275.64,1909.0,269.1276,269.6165,269.1276,269.5383,1909.0
2024-06-11 13:40:00,275.85,275.86,275.64,275.82,2300.0,269.7436,269.7534,269.5383,269.7143,2300.0
2024-06-11 13:45:00,275.82,276.1,275.82,276.1,2556.0,269.7143,269.9881,269.7143,269.9881,2556.0
2024-06-11 13:50:00,276.11,276.24,276.07,276.24,700.0,269.9979,270.125,269.9588,270.125,700.0
2024-06-11 13:55:00,276.51,276.56,276.35,276.56,1200.0,270.389,270.4379,270.2326,270.4379,1200.0
2024-06-11 14:00:00,276.46,276.7,276.42,276.65,7388.0,270.3401,270.5748,270.301,270.5259,7388.0
2024-06-11 14:05:00,276.63,276.63,276.25,276.25,1862.0,270.5064,270.5064,270.1348,270.1348,1862.0
2024-06-11 14:10:00,276.32,276.75,276.23,276.68,1114.0,270.2032,270.6237,270.1152,270.5553,1114.0
2024-06-11 14:15:00,276.73,276.8,276.57,276.8,1300.0,270.6042,270.6726,270.4477,270.6726,1300.0
2024-06-11 14:20:00,276.89,277.05,276.74,277.05,1046.0,270.7606,270.9171,270.6139,270.9171,1046.0
2024-06-11 14:25:00,277.07,277.45,276.91,277.45,2430.0,270.9366,271.3082,270.7802,271.3082,2430.0
2024-06-11 14:30:00,277.29,277.65,277.26,277.52,2693.0,271.1518,271.5038,271.1224,271.3767,2693.0
2024-06-11 14:35:00,277.52,277.52,277.24,277.24,6680.0,271.3767,271.3767,271.1029,271.1029,6680.0
2024-06-11 14:40:00,277.32,277.59,277.32,277.38,2391.0,271.1811,271.4451,271.1811,271.2398,2391.0
2024-06-11 14:45:00,277.33,277.72,277.32,277.63,4180.0,271.1909,271.5723,271.1811,271.4842,4180.0
2024-06-11 14:50:00,277.77,277.79,277.21,277.52,6358.0,271.6211,271.6407,271.0735,271.3767,6358.0
2024-06-11 14:55:00,277.54,277.54,277.22,277.54,2881.0,271.3962,271.3962,271.0833,271.3962,2881.0
2024-06-11 15:00:00,277.61,277.61,277.14,277.23,7220.0,271.4647,271.4647,271.0051,271.0931,7220.0
2024-06-11 15:05:00,277.32,277.6,277.15,277.26,13585.0,271.1811,271.4549,271.0149,271.1224,13585.0
2024-06-11 15:10:00,277.26,277.37,277.0,277.02,8122.0,271.1224,271.23,270.8682,270.8877,8122.0
2024-06-11 15:15:00,277.14,277.48,277.14,277.48,9239.0,271.0051,271.3376,271.0051,271.3376,9239.0
2024-06-11 15:20:00,277.33,277.52,277.28,277.39,6243.0,271.1909,271.3767,271.142,271.2496,6243.0
2024-06-11 15:25:00,277.3,277.39,277.1,277.24,12434.0,271.1615,271.2496,270.966,271.1029,12434.0
2024-06-11 15:30:00,277.12,277.3,277.03,277.12,2518.0,270.9855,271.1615,270.8975,270.9855,2518.0
2024-06-11 15:35:00,277.23,277.61,277.18,277.57,3731.0,271.0931,271.4647,271.0442,271.4256,3731.0
2024-06-11 15:40:00,277.47,277.72,277.46,277.72,4133.0,271.3278,271.5723,271.318,271.5723,4133.0
2024-06-11 15:45:00,277.6,277.77,277.21,277.21,10363.0,271.4549,271.6211,271.0735,271.0735,10363.0
2024-06-11 15:50:00,277.33,278.36,277.24,278.19,15865.0,271.1909,272.1981,271.1029,272.0318,15865.0
2024-06-11 15:55:00,278.27,278.3,277.37,278.01,74839.0,272.1101,272.1394,271.23,271.8558,74839.0
2024-06-12 09:30:00,282.43,285.37,281.2,284.72,52754.0,276.178,279.0529,274.9752,278.4173,52754.0
2024-06-12 09:35:00,284.54,285.0,283.76,284.03,11367.0,278.2413,278.6911,277.4785,277.7426,11367.0
2024-06-12 09:40:00,283.76,286.03,283.76,285.64,16898.0,277.4785,279.6983,277.4785,279.3169,16898.0
2024-06-12 09:45:00,286.0,286.87,285.49,285.55,7616.0,279.669,280.5197,279.1703,279.2289,7616.0
2024-06-12 09:50:00,285.71,286.13,285.0,285.0,17160.0,279.3854,279.7961,278.6911,278.6911,17160.0
2024-06-12 09:55:00,285.07,285.9,284.93,285.57,6795.0,278.7595,279.5712,278.6226,279.2485,6795.0
2024-06-12 10:00:00,285.56,285.57,284.95,284.95,7692.0,279.2387,279.2485,278.6422,278.6422,7692.0
2024-06-12 10:05:00,285.16,285.42,284.97,285.15,6268.0,278.8476,279.1018,278.6618,278.8378,6268.0
2024-06-12 10:10:00,285.11,286.03,285.11,286.0,7728.0,278.7987,279.6983,278.7987,279.669,7728.0
2024-06-12 10:15:00,286.0,286.18,285.22,285.55,20698.0,279.669,279.845,278.9062,279.2289,20698.0
2024-06-12 10:20:00,285.47,285.54,284.88,285.09,9886.0,279.1507,279.2191,278.5738,278.7791,9886.0
2024-06-12 10:25:00,285.18,285.23,284.65,284.65,6533.0,278.8671,278.916,278.3488,278.3488,6533.0
2024-06-12 10:30:00,284.52,284.63,284.12,284.61,7009.0,278.2217,278.3293,277.8306,278.3097,7009.0
2024-06-12 10:35:00,284.68,284.83,283.22,283.23,4286.0,278.3782,278.5249,276.9505,276.9603,4286.0
2024-06-12 10:40:00,283.5,283.66,282.74,282.87,2136.0,277.2243,277.3808,276.4811,276.6082,2136.0
2024-06-12 10:45:00,283.16,283.37,283.03,283.24,5110.0,276.8918,277.0972,276.7647,276.9701,5110.0
2024-06-12 10:50:00,283.37,283.37,282.26,282.48,4218.0,277.0972,277.0972,276.0118,276.2269,4218.0
2024-06-12 10:55:00,282.5,283.13,282.39,283.0,4060.0,276.2464,276.8625,276.1389,276.7354,4060.0
2024-06-12 11:00:00,282.84,283.06,282.84,283.06,1500.0,276.5789,276.794,276.5789,276.794,1500.0
2024-06-12 11:05:00,283.19,283.31,282.99,283.22,5383.0,276.9212,277.0385,276.7256,276.9505,5383.0
2024-06-12 11:10:00,283.17,283.43,283.15,283.17,3101.0,276.9016,277.1559,276.8821,276.9016,3101.0
2024-06-12 11:15:00,283.32,284.14,283.04,284.14,6940.0,277.0483,277.8501,276.7745,277.8501,6940.0
2024-06-12 11:20:00,283.91,284.17,283.83,284.17,3230.0,277.6252,277.8795,277.547,277.8795,3230.0
2024-06-12 11:25:00,284.2,284.32,283.95,284.28,3710.0,277.9088,278.0262,277.6643,277.987,3710.0
2024-06-12 11:30:00,284.24,284.34,284.0,284.0,2465.0,277.9479,278.0457,277.7132,277.7132,2465.0
2024-06-12 11:35:00,283.89,284.3,283.89,284.03,1600.0,277.6057,278.0066,277.6057,277.7426,1600.0
2024-06-12 11:40:00,284.15,284.34,284.0,284.12,2864.0,277.8599,278.0457,277.7132,277.8306,2864.0
2024-06-12 11:45:00,284.0,284.27,283.88,284.25,2943.0,277.7132,277.9773,277.5959,277.9577,2943.0
2024-06-12 11:50:00,284.05,284.36,283.91,284.36,2238.0,277.7621,278.0653,277.6252,278.0653,2238.0
2024-06-12 11:55:00,284.22,284.82,283.98,284.82,5529.0,277.9284,278.5151,277.6937,278.5151,5529.0
2024-06-12 12:00:00,284.63,284.83,284.3,284.56,3061.0,278.3293,278.5249,278.0066,278.2608,3061.0
2024-06-12 12:05:00,284.65,285.0,284.65,284.85,6171.0,278.3488,278.6911,278.3488,278.5444,6171.0
2024-06-12 12:10:00,284.8,284.91,284.29,284.29,4409.0,278.4955,278.6031,277.9968,277.9968,4409.0
2024-06-12 12:15:00,284.28,284.31,283.99,283.99,2716.0,277.987,278.0164,277.7035,277.7035,2716.0
2024-06-12 12:20:00,283.98,284.21,283.98,284.07,1409.0,277.6937,277.9186,277.6937,277.7817,1409.0
2024-06-12 12:25:00,284.18,284.34,284.18,284.22,700.0,277.8892,278.0457,277.8892,277.9284,700.0
2024-06-12 12:30:00,284.1,284.24,283.98,284.12,2000.0,277.811,277.9479,277.6937,277.8306,2000.0
2024-06-12 12:35:00,284.01,284.61,284.01,284.61,1400.0,277.723,278.3097,277.723,278.3097,1400.0
2024-06-12 12:40:00,284.43,284.63,284.38,284.42,2655.0,278.1337,278.3293,278.0848,278.1239,2655.0
2024-06-12 12:45:00,284.41,284.56,284.2,284.2,1686.0,278.1142,278.2608,277.9088,277.9088,1686.0
2024-06-12 12:50:00,284.33,284.46,284.2,284.46,1200.0,278.0359,278.1631,277.9088,278.1631,1200.0
2024-06-12 12:55:00,284.36,284.5,284.29,284.5,1634.0,278.0653,278.2022,277.9968,278.2022,1634.0
2024-06-12 13:00:00,284.43,284.73,284.43,284.73,1457.0,278.1337,278.4271,278.1337,278.4271,1457.0
2024-06-12 13:05:00,284.77,285.0,284.61,284.7,3925.0,278.4662,278.6911,278.3097,278.3977,3925.0
2024-06-12 13:10:00,284.69,284.79,284.56,284.66,3731.0,278.388,278.4857,278.2608,278.3586,3731.0
2024-06-12 13:15:00,284.76,285.22,284.67,285.12,2650.0,278.4564,278.9062,278.3684,278.8084,2650.0
2024-06-12 13:20:00,285.24,285.43,285.24,285.36,2500.0,278.9258,279.1116,278.9258,279.0431,2500.0
2024-06-12 13:25:00,285.34,285.42,285.04,285.06,7353.0,279.0236,279.1018,278.7302,278.7498,7353.0
2024-06-12 13:30:00,285.18,285.2,284.59,284.93,3518.0,278.8671,278.8867,278.2902,278.6226,3518.0
2024-06-12 13:35:00,284.84,284.94,284.74,284.94,5454.0,278.5346,278.6324,278.4369,278.6324,5454.0
2024-06-12 13:40:00,284.95,284.98,284.6,284.81,3075.0,278.6422,278.6715,278.3,278.5053,3075.0
2024-06-12 13:45:00,284.76,284.87,284.49,284.57,3359.0,278.4564,278.564,278.1924,278.2706,3359.0
2024-06-12 13:50:00,284.47,284.61,284.36,284.46,3543.0,278.1728,278.3097,278.0653,278.1631,3543.0
2024-06-12 13:55:00,284.41,284.65,284.31,284.59,3961.0,278.1142,278.3488,278.0164,278.2902,3961.0
2024-06-12 14:00:00,284.59,284.61,283.24,283.4,16343.0,278.2902,278.3097,276.9701,277.1265,16343.0
2024-06-12 14:05:00,283.49,283.77,282.73,283.09,7287.0,277.2145,277.4883,276.4713,276.8234,7287.0
2024-06-12 14:10:00,283.28,283.51,283.05,283.42,6753.0,277.0092,277.2341,276.7843,277.1461,6753.0
2024-06-12 14:15:00,283.51,283.88,283.36,283.78,4586.0,277.2341,277.5959,277.0874,277.4981,4586.0
2024-06-12 14:20:00,283.62,283.64,283.16,283.21,2000.0,277.3416,277.3612,276.8918,276.9407,2000.0
2024-06-12 14:25:00,283.06,283.53,283.06,283.38,2258.0,276.794,277.2536,276.794,277.107,2258.0
2024-06-12 14:30:00,283.22,283.82,282.81,283.19,4520.0,276.9505,277.5372,276.5496,276.9212,4520.0
2024-06-12 14:35:00,282.93,283.49,282.59,283.49,6098.0,276.6669,277.2145,276.3344,277.2145,6098.0
2024-06-12 14:40:00,283.32,283.34,282.44,282.69,11329.0,277.0483,277.0678,276.1878,276.4322,11329.0
2024-06-12 14:45:00,282.63,283.04,282.46,282.85,5038.0,276.3736,276.7745,276.2073,276.5887,5038.0
2024-06-12 14:50:00,282.85,282.85,282.01,282.43,4977.0,276.5887,276.5887,275.7673,276.178,4977.0
2024-06-12 14:55:00,282.4,283.23,282.4,282.74,5156.0,276.1487,276.9603,276.1487,276.4811,5156.0
2024-06-12 15:00:00,282.65,283.01,282.34,282.51,3663.0,276.3931,276.7451,276.09,276.2562,3663.0
2024-06-12 15:05:00,282.46,282.75,282.21,282.54,4042.0,276.2073,276.4909,275.9629,276.2856,4042.0
2024-06-12 15:10:00,282.41,282.9,282.36,282.45,5261.0,276.1584,276.6376,276.1095,276.1975,5261.0
2024-06-12 15:15:00,282.37,283.08,282.36,282.87,5759.0,276.1193,276.8136,276.1095,276.6082,5759.0
2024-06-12 15:20:00,282.87,283.29,281.88,281.95,5705.0,276.6082,277.019,275.6402,275.7086,5705.0
2024-06-12 15:25:00,281.94,282.14,280.93,281.24,8594.0,275.6988,275.8944,274.7112,275.0143,8594.0
2024-06-12 15:30:00,281.19,281.19,280.57,280.79,7800.0,274.9654,274.9654,274.3592,274.5743,7800.0
2024-06-12 15:35:00,280.51,280.96,280.19,280.28,9502.0,274.3005,274.7405,273.9876,274.0756,9502.0
2024-06-12 15:40:00,280.16,280.42,279.59,280.1,12425.0,273.9582,274.2125,273.4009,273.8996,12425.0
2024-06-12 15:45:00,280.14,280.61,279.63,280.5,19940.0,273.9387,274.3983,273.44,274.2907,19940.0
2024-06-12 15:50:00,280.59,282.27,280.19,282.24,32105.0,274.3787,276.0215,273.9876,275.9922,32105.0
2024-06-12 15:55:00,282.53,283.71,282.43,283.07,174514.0,276.2758,277.4297,276.178,276.8038,174514.0
2024-06-13 09:30:00,272.05,278.85,272.0,277.31,49235.0,267.007,273.681,266.9579,272.1695,49235.0
2024-06-13 09:35:00,277.27,278.99,277.09,278.64,3199.0,272.1302,273.8184,271.9536,273.4749,3199.0
2024-06-13 09:40:00,278.2,279.43,277.48,277.52,13626.0,273.043,274.2502,272.3364,272.3756,13626.0
2024-06-13 09:45:00,276.94,276.99,276.01,276.21,2721.0,271.8064,271.8554,270.8936,271.0899,2721.0
2024-06-13 09:50:00,276.36,276.46,274.32,274.99,3907.0,271.2371,271.3353,269.2349,269.8925,3907.0
2024-06-13 09:55:00,275.06,275.43,274.56,275.43,6026.0,269.9612,270.3244,269.4705,270.3244,6026.0
2024-06-13 10:00:00,275.12,275.96,275.12,275.26,3734.0,270.0201,270.8445,270.0201,270.1575,3734.0
2024-06-13 10:05:00,275.46,275.91,274.97,275.22,7698.0,270.3538,270.7955,269.8729,270.1182,7698.0
2024-06-13 10:10:00,274.99,275.15,274.33,274.43,10012.0,269.8925,270.0495,269.2447,269.3429,10012.0
2024-06-13 10:15:00,274.29,274.56,273.9,273.94,8017.0,269.2055,269.4705,268.8227,268.862,8017.0
2024-06-13 10:20:00,273.84,273.97,272.56,272.88,13948.0,268.7638,268.8914,267.5076,267.8216,13948.0
2024-06-13 10:25:00,272.91,273.98,272.74,273.98,11143.0,267.8511,268.9012,267.6842,268.9012,11143.0
2024-06-13 10:30:00,274.05,274.74,273.42,273.42,12264.0,268.9699,269.6471,268.3516,268.3516,12264.0
2024-06-13 10:35:00,273.46,274.47,273.3,274.31,12806.0,268.3909,269.3821,268.2338,269.2251,12806.0
2024-06-13 10:40:00,274.4,274.71,274.18,274.62,2630.0,269.3134,269.6177,269.0975,269.5294,2630.0
2024-06-13 10:45:00,274.67,274.67,273.92,274.32,7215.0,269.5784,269.5784,268.8423,269.2349,7215.0
2024-06-13 10:50:00,274.5,274.64,274.0,274.22,3516.0,269.4116,269.549,268.9209,269.1368,3516.0
2024-06-13 10:55:00,274.44,274.65,274.27,274.42,3200.0,269.3527,269.5588,269.1859,269.3331,3200.0
2024-06-13 11:00:00,274.16,274.58,274.16,274.48,1523.0,269.0779,269.4901,269.0779,269.392,1523.0
2024-06-13 11:05:00,273.8,274.58,273.8,274.33,3507.0,268.7246,269.4901,268.7246,269.2447,3507.0
2024-06-13 11:10:00,274.21,274.35,274.01,274.01,3832.0,269.127,269.2644,268.9307,268.9307,3832.0
2024-06-13 11:15:00,273.96,274.05,273.61,273.89,2480.0,268.8816,268.9699,268.5381,268.8129,2480.0
2024-06-13 11:20:00,274.11,274.73,274.11,274.73,2704.0,269.0288,269.6373,269.0288,269.6373,2704.0
2024-06-13 11:25:00,274.73,275.1,274.6,274.67,5977.0,269.6373,270.0005,269.5097,269.5784,5977.0
2024-06-13 11:30:00,274.87,275.17,274.63,274.63,3176.0,269.7747,270.0692,269.5392,269.5392,3176.0
2024-06-13 11:35:00,274.75,275.0,274.62,275.0,2624.0,269.657,269.9023,269.5294,269.9023,2624.0
2024-06-13 11:40:00,275.06,275.42,274.98,275.35,1762.0,269.9612,270.3145,269.8827,270.2458,1762.0
2024-06-13 11:45:00,275.42,275.42,275.06,275.15,730.0,270.3145,270.3145,269.9612,270.0495,730.0
2024-06-13 11:50:00,275.11,275.28,275.0,275.0,1707.0,270.0103,270.1771,269.9023,269.9023,1707.0
2024-06-13 11:55:00,275.12,275.18,274.93,274.98,800.0,270.0201,270.079,269.8336,269.8827,800.0
2024-06-13 12:00:00,274.86,274.91,274.18,274.56,3056.0,269.7649,269.814,269.0975,269.4705,3056.0
2024-06-13 12:05:00,274.75,274.91,274.59,274.74,1272.0,269.657,269.814,269.4999,269.6471,1272.0
2024-06-13 12:10:00,274.81,274.9,274.66,274.71,1917.0,269.7158,269.8042,269.5686,269.6177,1917.0
2024-06-13 12:15:00,274.65,274.71,274.31,274.71,1567.0,269.5588,269.6177,269.2251,269.6177,1567.0
2024-06-13 12:20:00,274.81,274.95,274.33,274.4,1550.0,269.7158,269.8533,269.2447,269.3134,1550.0
2024-06-13 12:25:00,274.41,274.41,274.07,274.16,1600.0,269.3233,269.3233,268.9896,269.0779,1600.0
2024-06-13 12:30:00,274.08,274.68,274.08,274.46,6211.0,268.9994,269.5883,268.9994,269.3723,6211.0
2024-06-13 12:35:00,274.46,274.62,274.33,274.62,1238.0,269.3723,269.5294,269.2447,269.5294,1238.0
2024-06-13 12:40:00,274.73,274.73,274.38,274.51,2031.0,269.6373,269.6373,269.2938,269.4214,2031.0
2024-06-13 12:45:00,274.43,274.53,273.83,274.2,4770.0,269.3429,269.441,268.754,269.1172,4770.0
2024-06-13 12:50:00,274.28,274.69,274.22,274.59,1400.0,269.1957,269.5981,269.1368,269.4999,1400.0
2024-06-13 12:55:00,274.54,274.8,274.48,274.48,2800.0,269.4509,269.706,269.392,269.392,2800.0
2024-06-13 13:00:00,274.48,274.84,274.33,274.55,8418.0,269.392,269.7453,269.2447,269.4607,8418.0
2024-06-13 13:05:00,274.63,274.83,274.58,274.66,1098.0,269.5392,269.7355,269.4901,269.5686,1098.0
2024-06-13 13:10:00,274.64,275.0,274.64,274.99,3069.0,269.549,269.9023,269.549,269.8925,3069.0
2024-06-13 13:15:00,274.79,274.79,274.51,274.52,1960.0,269.6962,269.6962,269.4214,269.4312,1960.0
2024-06-13 13:20:00,274.51,274.74,274.46,274.6,1760.0,269.4214,269.6471,269.3723,269.5097,1760.0
2024-06-13 13:25:00,274.62,274.8,274.62,274.64,2569.0,269.5294,269.706,269.5294,269.549,2569.0
2024-06-13 13:30:00,274.75,274.75,274.61,274.61,2116.0,269.657,269.657,269.5196,269.5196,2116.0
2024-06-13 13:35:00,274.69,274.87,274.54,274.87,2329.0,269.5981,269.7747,269.4509,269.7747,2329.0
2024-06-13 13:40:00,274.92,275.07,274.91,274.92,757.0,269.8238,269.971,269.814,269.8238,757.0
2024-06-13 13:45:00,275.09,275.09,274.8,274.91,1201.0,269.9907,269.9907,269.706,269.814,1201.0
2024-06-13 13:50:00,274.93,274.93,274.82,274.9,1705.0,269.8336,269.8336,269.7257,269.8042,1705.0
2024-06-13 13:55:00,274.8,274.85,274.54,274.75,2546.0,269.706,269.7551,269.4509,269.657,2546.0
2024-06-13 14:00:00,274.76,274.82,274.31,274.31,1899.0,269.6668,269.7257,269.2251,269.2251,1899.0
2024-06-13 14:05:00,274.44,274.94,274.43,274.93,1400.0,269.3527,269.8434,269.3429,269.8336,1400.0
2024-06-13 14:10:00,274.98,274.98,274.81,274.82,514.0,269.8827,269.8827,269.7158,269.7257,514.0
2024-06-13 14:15:00,275.02,275.28,274.96,275.21,1500.0,269.922,270.1771,269.8631,270.1084,1500.0
2024-06-13 14:20:00,275.42,275.5,275.34,275.34,1290.0,270.3145,270.3931,270.236,270.236,1290.0
2024-06-13 14:25:00,275.34,275.5,275.3,275.31,1504.0,270.236,270.3931,270.1968,270.2066,1504.0
2024-06-13 14:30:00,275.49,275.65,275.46,275.46,2099.0,270.3832,270.5403,270.3538,270.3538,2099.0
2024-06-13 14:35:00,275.47,275.57,275.36,275.48,2818.0,270.3636,270.4618,270.2557,270.3734,2818.0
2024-06-13 14:40:00,275.5,275.91,275.49,275.8,5985.0,270.3931,270.7955,270.3832,270.6875,5985.0
2024-06-13 14:45:00,275.98,275.98,275.78,275.84,2528.0,270.8642,270.8642,270.6679,270.7268,2528.0
2024-06-13 14:50:00,275.83,275.83,275.64,275.68,2690.0,270.7169,270.7169,270.5305,270.5697,2690.0
2024-06-13 14:55:00,275.73,276.2,275.73,276.19,3178.0,270.6188,271.0801,270.6188,271.0703,3178.0
2024-06-13 15:00:00,276.0,276.13,275.77,276.13,7700.0,270.8838,271.0114,270.6581,271.0114,7700.0
2024-06-13 15:05:00,276.1,276.32,276.09,276.21,2390.0,270.9819,271.1979,270.9721,271.0899,2390.0
2024-06-13 15:10:00,276.14,276.14,275.48,275.51,2629.0,271.0212,271.0212,270.3734,270.4029,2629.0
2024-06-13 15:15:00,275.38,275.97,275.34,275.84,2494.0,270.2753,270.8543,270.236,270.7268,2494.0
2024-06-13 15:20:00,275.84,275.97,275.73,275.73,2327.0,270.7268,270.8543,270.6188,270.6188,2327.0
2024-06-13 15:25:00,275.75,275.8,275.67,275.67,1765.0,270.6384,270.6875,270.5599,270.5599,1765.0
2024-06-13 15:30:00,275.5,275.83,275.39,275.78,4131.0,270.3931,270.7169,270.2851,270.6679,4131.0
2024-06-13 15:35:00,275.75,275.81,275.59,275.77,6675.0,270.6384,270.6973,270.4814,270.6581,6675.0
2024-06-13 15:40:00,275.86,275.89,275.58,275.88,3786.0,270.7464,270.7758,270.4716,270.766,3786.0
2024-06-13 15:45:00,275.92,275.99,275.54,275.67,12896.0,270.8053,270.874,270.4323,270.5599,12896.0
2024-06-13 15:50:00,275.74,275.83,275.27,275.28,15206.0,270.6286,270.7169,270.1673,270.1771,15206.0
2024-06-13 15:55:00,275.32,276.1,275.17,275.32,70118.0,270.2164,270.9819,270.0692,270.2164,70118.0
2024-06-14 09:30:00,269.9,272.41,269.48,271.12,58530.0,264.8969,267.3603,264.4846,266.0942,58530.0
2024-06-14 09:35:00,271.52,271.53,269.26,270.06,14457.0,266.4868,266.4966,264.2687,265.0539,14457.0
2024-06-14 09:40:00,270.06,270.38,268.9,269.57,14115.0,265.0539,265.368,263.9154,264.573,14115.0
2024-06-14 09:45:00,269.44,269.5,268.4,268.4,16374.0,264.4454,264.5043,263.4247,263.4247,16374.0
2024-06-14 09:50:00,268.46,269.09,267.02,267.16,25198.0,263.4836,264.1019,262.0703,262.2077,25198.0
2024-06-14 09:55:00,267.24,268.18,266.92,267.94,13053.0,262.2862,263.2087,261.9721,262.9732,13053.0
2024-06-14 10:00:00,267.61,268.16,266.71,267.15,17085.0,262.6493,263.1891,261.766,262.1978,17085.0
2024-06-14 10:05:00,267.13,267.93,266.78,267.66,16170.0,262.1782,262.9634,261.8347,262.6984,16170.0
2024-06-14 10:10:00,267.54,267.7,266.53,266.81,10709.0,262.5806,262.7376,261.5893,261.8641,10709.0
2024-06-14 10:15:00,266.89,267.55,266.66,267.31,7965.0,261.9427,262.5904,261.7169,262.3549,7965.0
2024-06-14 10:20:00,267.34,268.05,267.19,267.87,7377.0,262.3843,263.0812,262.2371,262.9045,7377.0
2024-06-14 10:25:00,267.94,267.94,266.57,267.07,15388.0,262.9732,262.9732,261.6286,262.1193,15388.0
2024-06-14 10:30:00,267.12,267.33,266.77,267.13,16912.0,262.1684,262.3745,261.8249,262.1782,16912.0
2024-06-14 10:35:00,267.22,267.23,266.53,266.56,14548.0,262.2665,262.2764,261.5893,261.6188,14548.0
2024-06-14 10:40:00,266.52,266.66,266.27,266.51,4557.0,261.5795,261.7169,261.3342,261.5697,4557.0
2024-06-14 10:45:00,266.79,267.28,266.74,267.16,19146.0,261.8445,262.3254,261.7954,262.2077,19146.0
2024-06-14 10:50:00,267.07,267.34,266.99,267.16,13416.0,262.1193,262.3843,262.0408,262.2077,13416.0
2024-06-14 10:55:00,267.03,267.75,266.81,267.67,7431.0,262.0801,262.7867,261.8641,262.7082,7431.0
2024-06-14 11:00:00,267.45,267.78,266.91,267.63,9402.0,262.4923,262.8162,261.9623,262.6689,9402.0
2024-06-14 11:05:00,267.56,267.56,266.64,266.64,10808.0,262.6002,262.6002,261.6973,261.6973,10808.0
2024-06-14 11:10:00,266.72,267.38,266.66,267.26,12450.0,261.7758,262.4236,261.7169,262.3058,12450.0
2024-06-14 11:15:00,267.23,267.7,267.15,267.61,2993.0,262.2764,262.7376,262.1978,262.6493,2993.0
2024-06-14 11:20:00,267.71,268.04,267.22,267.56,6065.0,262.7475,263.0713,262.2665,262.6002,6065.0
2024-06-14 11:25:00,267.56,267.72,267.44,267.66,5479.0,262.6002,262.7573,262.4825,262.6984,5479.0
2024-06-14 11:30:00,267.52,268.36,267.52,267.88,7275.0,262.561,263.3854,262.561,262.9143,7275.0
2024-06-14 11:35:00,267.85,268.05,267.59,267.72,9425.0,262.8849,263.0812,262.6297,262.7573,9425.0
2024-06-14 11:40:00,267.72,267.78,267.23,267.32,5775.0,262.7573,262.8162,262.2764,262.3647,5775.0
2024-06-14 11:45:00,267.42,267.49,266.79,267.21,10356.0,262.4628,262.5315,261.8445,262.2567,10356.0
2024-06-14 11:50:00,267.13,267.7,267.12,267.48,6670.0,262.1782,262.7376,262.1684,262.5217,6670.0
2024-06-14 11:55:00,267.57,267.86,267.48,267.73,6230.0,262.6101,262.8947,262.5217,262.7671,6230.0
2024-06-14 12:00:00,267.75,267.93,267.26,267.26,5474.0,262.7867,262.9634,262.3058,262.3058,5474.0
2024-06-14 12:05:00,267.45,267.58,267.18,267.41,6906.0,262.4923,262.6199,262.2273,262.453,6906.0
2024-06-14 12:10:00,267.43,267.74,267.43,267.74,1510.0,262.4726,262.7769,262.4726,262.7769,1510.0
2024-06-14 12:15:00,267.61,267.91,267.48,267.74,5575.0,262.6493,262.9438,262.5217,262.7769,5575.0
2024-06-14 12:20:00,267.7,268.04,267.2,267.2,4278.0,262.7376,263.0713,262.2469,262.2469,4278.0
2024-06-14 12:25:00,267.21,267.47,267.05,267.26,4274.0,262.2567,262.5119,262.0997,262.3058,4274.0
2024-06-14 12:30:00,267.37,267.46,267.19,267.42,2153.0,262.4138,262.5021,262.2371,262.4628,2153.0
2024-06-14 12:35:00,267.5,267.79,267.37,267.7,3621.0,262.5414,262.826,262.4138,262.7376,3621.0
2024-06-14 12:40:00,267.7,267.97,267.66,267.97,2085.0,262.7376,263.0026,262.6984,263.0026,2085.0
2024-06-14 12:45:00,267.97,267.97,267.65,267.65,1304.0,263.0026,263.0026,262.6886,262.6886,1304.0
2024-06-14 12:50:00,267.82,268.12,267.75,267.79,3189.0,262.8554,263.1499,262.7867,262.826,3189.0
2024-06-14 12:55:00,267.8,267.92,267.76,267.92,1574.0,262.8358,262.9536,262.7965,262.9536,1574.0
2024-06-14 13:00:00,267.97,268.16,267.95,268.12,3442.0,263.0026,263.1891,262.983,263.1499,3442.0
2024-06-14 13:05:00,268.27,268.65,268.18,268.6,3580.0,263.2971,263.67,263.2087,263.621,3580.0
2024-06-14 13:10:00,268.71,269.34,268.66,269.29,2684.0,263.7289,264.3472,263.6798,264.2982,2684.0
2024-06-14 13:15:00,269.17,269.36,268.8,269.0,8070.0,264.1804,264.3669,263.8173,264.0135,8070.0
2024-06-14 13:20:00,269.05,269.28,268.75,268.93,2539.0,264.0626,264.2884,263.7682,263.9448,2539.0
2024-06-14 13:25:00,268.86,268.86,268.63,268.81,4921.0,263.8761,263.8761,263.6504,263.8271,4921.0
2024-06-14 13:30:00,268.92,269.09,268.82,269.09,2510.0,263.935,264.1019,263.8369,264.1019,2510.0
2024-06-14 13:35:00,269.1,269.34,269.09,269.33,1300.0,264.1117,264.3472,264.1019,264.3374,1300.0
2024-06-14 13:40:00,269.39,269.39,269.05,269.26,6755.0,264.3963,264.3963,264.0626,264.2687,6755.0
2024-06-14 13:45:00,269.28,269.69,269.28,269.46,5062.0,264.2884,264.6908,264.2884,264.465,5062.0
2024-06-14 13:50:00,269.54,269.93,269.43,269.91,2869.0,264.5435,264.9263,264.4356,264.9067,2869.0
2024-06-14 13:55:00,269.8,269.8,269.4,269.64,4501.0,264.7987,264.7987,264.4061,264.6417,4501.0
2024-06-14 14:00:00,269.67,269.67,269.2,269.38,3680.0,264.6711,264.6711,264.2098,264.3865,3680.0
2024-06-14 14:05:00,269.87,269.99,269.2,269.25,6418.0,264.8674,264.9852,264.2098,264.2589,6418.0
2024-06-14 14:10:00,269.41,269.57,269.23,269.37,2291.0,264.4159,264.573,264.2393,264.3767,2291.0
2024-06-14 14:15:00,269.37,269.59,269.2,269.59,3119.0,264.3767,264.5926,264.2098,264.5926,3119.0
2024-06-14 14:20:00,269.61,269.63,269.34,269.34,4145.0,264.6122,264.6319,264.3472,264.3472,4145.0
2024-06-14 14:25:00,269.4,269.4,269.24,269.26,1600.0,264.4061,264.4061,264.2491,264.2687,1600.0
2024-06-14 14:30:00,269.29,269.29,269.0,269.17,2255.0,264.2982,264.2982,264.0135,264.1804,2255.0
2024-06-14 14:35:00,269.03,269.29,269.02,269.29,1703.0,264.043,264.2982,264.0332,264.2982,1703.0
2024-06-14 14:40:00,269.3,269.3,268.96,269.12,2766.0,264.308,264.308,263.9743,264.1313,2766.0
2024-06-14 14:45:00,269.18,269.18,269.01,269.01,1212.0,264.1902,264.1902,264.0234,264.0234,1212.0
2024-06-14 14:50:00,269.23,269.7,269.19,269.7,3474.0,264.2393,264.7006,264.2,264.7006,3474.0
2024-06-14 14:55:00,269.69,269.94,269.42,269.82,4814.0,264.6908,264.9361,264.4258,264.8183,4814.0
2024-06-14 15:00:00,269.89,269.89,269.5,269.55,3000.0,264.887,264.887,264.5043,264.5534,3000.0
2024-06-14 15:05:00,269.53,269.6,269.33,269.34,3822.0,264.5337,264.6024,264.3374,264.3472,3822.0
2024-06-14 15:10:00,269.44,269.52,269.16,269.16,5229.0,264.4454,264.5239,264.1706,264.1706,5229.0
2024-06-14 15:15:00,269.24,269.48,269.03,269.4,5032.0,264.2491,264.4846,264.043,264.4061,5032.0
2024-06-14 15:20:00,269.24,269.47,269.23,269.32,3449.0,264.2491,264.4748,264.2393,264.3276,3449.0
2024-06-14 15:25:00,269.25,269.35,269.04,269.33,3571.0,264.2589,264.3571,264.0528,264.3374,3571.0
2024-06-14 15:30:00,269.33,269.33,268.93,269.18,6598.0,264.3374,264.3374,263.9448,264.1902,6598.0
2024-06-14 15:35:00,269.26,269.34,269.04,269.04,3396.0,264.2687,264.3472,264.0528,264.0528,3396.0
2024-06-14 15:40:00,269.0,269.09,268.78,268.78,7141.0,264.0135,264.1019,263.7976,263.7976,7141.0
2024-06-14 15:45:00,268.85,268.85,268.36,268.43,9585.0,263.8663,263.8663,263.3854,263.4541,9585.0
2024-06-14 15:50:00,268.48,268.6,268.23,268.43,17902.0,263.5032,263.621,263.2578,263.4541,17902.0
2024-06-14 15:55:00,268.33,269.02,268.14,268.84,57431.0,263.356,264.0332,263.1695,263.8565,57431.0
2024-06-17 09:30:00,268.35,268.45,266.1,266.18,30629.0,263.3756,263.4737,261.1673,261.2458,30629.0
2024-06-17 09:35:00,266.1,267.54,266.04,266.5,5659.0,261.1673,262.5806,261.1084,261.5599,5659.0
2024-06-17 09:40:00,266.1,266.53,265.05,265.25,10628.0,261.1673,261.5893,260.1368,260.3331,10628.0
2024-06-17 09:45:00,265.51,265.72,264.71,265.45,22719.0,260.5882,260.7943,259.8031,260.5294,22719.0
2024-06-17 09:50:00,265.44,265.82,265.04,265.81,12767.0,260.5195,260.8925,260.127,260.8827,12767.0
2024-06-17 09:55:00,265.71,266.18,265.31,265.81,13933.0,260.7845,261.2458,260.3919,260.8827,13933.0
2024-06-17 10:00:00,265.81,266.05,265.14,265.94,14017.0,260.8827,261.1182,260.2251,261.0103,14017.0
2024-06-17 10:05:00,265.99,266.51,265.48,265.5,9638.0,261.0593,261.5697,260.5588,260.5784,9638.0
2024-06-17 10:10:00,265.54,266.02,265.54,265.71,7540.0,260.6177,261.0888,260.6177,260.7845,7540.0
2024-06-17 10:15:00,265.71,266.21,265.57,266.01,5765.0,260.7845,261.2753,260.6471,261.079,5765.0
2024-06-17 10:20:00,265.89,265.89,264.81,264.93,16599.0,260.9612,260.9612,259.9012,260.019,16599.0
2024-06-17 10:25:00,264.82,264.94,264.15,264.8,15366.0,259.911,260.0288,259.2535,259.8914,15366.0
2024-06-17 10:30:00,264.82,265.48,264.82,265.19,7250.0,259.911,260.5588,259.911,260.2742,7250.0
2024-06-17 10:35:00,265.44,265.81,265.39,265.81,6603.0,260.5195,260.8827,260.4705,260.8827,6603.0
2024-06-17 10:40:00,265.71,265.71,265.32,265.49,5471.0,260.7845,260.7845,260.4018,260.5686,5471.0
2024-06-17 10:45:00,265.4,265.82,265.28,265.57,5303.0,260.4803,260.8925,260.3625,260.6471,5303.0
2024-06-17 10:50:00,265.43,265.98,265.36,265.79,5188.0,260.5097,261.0495,260.441,260.8631,5188.0
2024-06-17 10:55:00,266.28,266.28,265.89,266.06,4026.0,261.344,261.344,260.9612,261.128,4026.0
2024-06-17 11:00:00,265.97,266.1,265.66,266.01,6893.0,261.0397,261.1673,260.7355,261.079,6893.0
2024-06-17 11:05:00,266.04,266.38,265.37,265.46,10971.0,261.1084,261.4421,260.4508,260.5392,10971.0
2024-06-17 11:10:00,265.46,266.11,265.46,265.93,9438.0,260.5392,261.1771,260.5392,261.0005,9438.0
2024-06-17 11:15:00,265.85,266.36,265.85,266.19,3722.0,260.9219,261.4225,260.9219,261.2556,3722.0
2024-06-17 11:20:00,266.18,266.27,265.62,265.82,7813.0,261.2458,261.3342,260.6962,260.8925,7813.0
2024-06-17 11:25:00,265.7,266.06,265.6,265.87,9783.0,260.7747,261.128,260.6766,260.9416,9783.0
2024-06-17 11:30:00,265.7,266.04,265.7,266.0,4737.0,260.7747,261.1084,260.7747,261.0692,4737.0
2024-06-17 11:35:00,266.09,266.09,265.49,265.59,5085.0,261.1575,261.1575,260.5686,260.6668,5085.0
2024-06-17 11:40:00,265.57,265.58,265.12,265.34,3770.0,260.6471,260.6569,260.2055,260.4214,3770.0
2024-06-17 11:45:00,265.3,265.52,265.12,265.13,3224.0,260.3821,260.5981,260.2055,260.2153,3224.0
2024-06-17 11:50:00,265.05,265.21,264.99,265.09,8522.0,260.1368,260.2938,260.0779,260.176,8522.0
2024-06-17 11:55:00,264.99,265.49,264.91,265.32,3333.0,260.0779,260.5686,259.9994,260.4018,3333.0
2024-06-17 12:00:00,265.33,265.4,265.07,265.27,5700.0,260.4116,260.4803,260.1564,260.3527,5700.0
2024-06-17 12:05:00,265.25,265.25,264.98,264.98,3487.0,260.3331,260.3331,260.0681,260.0681,3487.0
2024-06-17 12:10:00,265.02,265.56,265.0,265.56,10844.0,260.1073,260.6373,260.0877,260.6373,10844.0
2024-06-17 12:15:00,265.57,266.14,265.55,265.98,5193.0,260.6471,261.2066,260.6275,261.0495,5193.0
2024-06-17 12:20:00,265.87,266.06,265.77,266.06,5413.0,260.9416,261.128,260.8434,261.128,5413.0
2024-06-17 12:25:00,266.06,266.56,266.0,266.42,7169.0,261.128,261.6188,261.0692,261.4814,7169.0
2024-06-17 12:30:00,266.31,266.35,265.75,266.17,8233.0,261.3734,261.4127,260.8238,261.236,8233.0
2024-06-17 12:35:00,266.13,266.33,265.92,265.95,3159.0,261.1967,261.393,260.9906,261.0201,3159.0
2024-06-17 12:40:00,265.95,266.2,265.92,266.03,2248.0,261.0201,261.2655,260.9906,261.0986,2248.0
2024-06-17 12:45:00,265.94,266.33,265.87,266.31,4217.0,261.0103,261.393,260.9416,261.3734,4217.0
2024-06-17 12:50:00,266.33,266.53,266.27,266.27,5123.0,261.393,261.5893,261.3342,261.3342,5123.0
2024-06-17 12:55:00,266.2,266.31,266.05,266.09,2744.0,261.2655,261.3734,261.1182,261.1575,2744.0
2024-06-17 13:00:00,266.07,266.44,266.07,266.44,6142.0,261.1379,261.501,261.1379,261.501,6142.0
2024-06-17 13:05:00,266.52,266.52,266.17,266.32,3738.0,261.5795,261.5795,261.236,261.3832,3738.0
2024-06-17 13:10:00,266.29,266.32,266.2,266.31,1750.0,261.3538,261.3832,261.2655,261.3734,1750.0
2024-06-17 13:15:00,266.3,266.54,266.22,266.35,7414.0,261.3636,261.5991,261.2851,261.4127,7414.0
2024-06-17 13:20:00,266.37,266.69,266.28,266.47,4295.0,261.4323,261.7464,261.344,261.5304,4295.0
2024-06-17 13:25:00,266.47,266.68,266.4,266.55,7328.0,261.5304,261.7366,261.4617,261.609,7328.0
2024-06-17 13:30:00,266.59,267.2,266.5,267.19,5242.0,261.6482,262.2469,261.5599,262.2371,5242.0
2024-06-17 13:35:00,267.24,267.79,267.24,267.73,3489.0,262.2862,262.826,262.2862,262.7671,3489.0
2024-06-17 13:40:00,267.67,268.13,267.67,268.13,2662.0,262.7082,263.1597,262.7082,263.1597,2662.0
2024-06-17 13:45:00,268.04,268.46,268.04,268.37,3910.0,263.0713,263.4836,263.0713,263.3952,3910.0
2024-06-17 13:50:00,268.37,269.38,268.37,269.23,4570.0,263.3952,264.3865,263.3952,264.2393,4570.0
2024-06-17 13:55:00,269.21,269.41,269.14,269.25,3290.0,264.2197,264.4159,264.151,264.2589,3290.0
2024-06-17 14:00:00,269.38,269.54,269.38,269.41,900.0,264.3865,264.5435,264.3865,264.4159,900.0
2024-06-17 14:05:00,269.51,270.21,269.46,270.04,9781.0,264.5141,265.2011,264.465,265.0343,9781.0
2024-06-17 14:10:00,270.04,270.18,269.42,269.42,3719.0,265.0343,265.1717,264.4258,264.4258,3719.0
2024-06-17 14:15:00,269.4,269.93,269.4,269.78,2436.0,264.4061,264.9263,264.4061,264.7791,2436.0
2024-06-17 14:20:00,269.61,269.89,269.42,269.76,3709.0,264.6122,264.887,264.4258,264.7595,3709.0
2024-06-17 14:25:00,269.78,269.97,269.64,269.9,1685.0,264.7791,264.9656,264.6417,264.8969,1685.0
2024-06-17 14:30:00,269.88,270.34,269.88,270.11,8237.0,264.8772,265.3287,264.8772,265.103,8237.0
2024-06-17 14:35:00,270.34,270.41,270.25,270.32,1935.0,265.3287,265.3974,265.2404,265.3091,1935.0
2024-06-17 14:40:00,270.47,270.49,270.17,270.28,2143.0,265.4563,265.4759,265.1619,265.2698,2143.0
2024-06-17 14:45:00,270.15,270.59,270.0,270.59,2600.0,265.1422,265.5741,264.995,265.5741,2600.0
2024-06-17 14:50:00,270.75,270.8,270.54,270.65,5283.0,265.7311,265.7802,265.525,265.633,5283.0
2024-06-17 14:55:00,270.63,270.68,270.4,270.59,3919.0,265.6133,265.6624,265.3876,265.5741,3919.0
2024-06-17 15:00:00,270.49,270.49,269.83,269.9,4200.0,265.4759,265.4759,264.8282,264.8969,4200.0
2024-06-17 15:05:00,269.66,270.29,269.66,270.12,3400.0,264.6613,265.2796,264.6613,265.1128,3400.0
2024-06-17 15:10:00,270.3,270.52,270.24,270.38,1920.0,265.2894,265.5054,265.2306,265.368,1920.0
2024-06-17 15:15:00,270.39,270.71,270.39,270.62,2400.0,265.3778,265.6918,265.3778,265.6035,2400.0
2024-06-17 15:20:00,270.51,270.78,270.51,270.75,3810.0,265.4956,265.7606,265.4956,265.7311,3810.0
2024-06-17 15:25:00,270.9,271.3,270.84,271.25,3100.0,265.8783,266.2709,265.8194,266.2218,3100.0
2024-06-17 15:30:00,271.29,271.29,270.95,271.02,7064.0,266.2611,266.2611,265.9274,265.9961,7064.0
2024-06-17 15:35:00,270.91,271.04,270.73,270.89,3424.0,265.8881,266.0157,265.7115,265.8685,3424.0
2024-06-17 15:40:00,270.87,271.06,270.74,270.82,2713.0,265.8489,266.0354,265.7213,265.7998,2713.0
2024-06-17 15:45:00,270.76,271.09,270.69,270.79,4841.0,265.7409,266.0648,265.6722,265.7704,4841.0
2024-06-17 15:50:00,270.73,271.63,270.66,271.63,33754.0,265.7115,266.5948,265.6428,266.5948,33754.0
2024-06-17 15:55:00,271.51,271.64,271.08,271.17,67637.0,266.477,266.6046,266.055,266.1433,67637.0
2024-06-18 09:30:00,271.19,271.81,269.36,270.08,64632.0,266.163,266.7715,264.3669,265.0735,64632.0
2024-06-18 09:35:00,270.27,272.39,270.21,272.39,5793.0,265.26,267.3407,265.2011,267.3407,5793.0
2024-06-18 09:40:00,272.41,273.0,271.92,271.92,5715.0,267.3603,267.9394,266.8794,266.8794,5715.0
2024-06-18 09:45:00,271.78,272.33,271.05,271.79,3521.0,266.742,267.2818,266.0255,266.7518,3521.0
2024-06-18 09:50:00,271.67,272.94,271.49,272.48,7198.0,266.6341,267.8805,266.4574,267.429,7198.0
2024-06-18 09:55:00,272.27,272.39,270.82,270.83,7737.0,267.2229,267.3407,265.7998,265.8096,7737.0
2024-06-18 10:00:00,271.21,271.49,270.82,271.38,14711.0,266.1826,266.4574,265.7998,266.3494,14711.0
2024-06-18 10:05:00,271.14,271.99,271.13,271.99,4350.0,266.1139,266.9481,266.1041,266.9481,4350.0
2024-06-18 10:10:00,271.86,272.09,271.63,272.01,3338.0,266.8205,267.0463,266.5948,266.9678,3338.0
2024-06-18 10:15:00,271.93,271.93,270.45,270.45,5651.0,266.8892,266.8892,265.4367,265.4367,5651.0
2024-06-18 10:20:00,270.51,271.12,270.32,270.86,7219.0,265.4956,266.0942,265.3091,265.8391,7219.0
2024-06-18 10:25:00,270.85,271.38,270.74,270.93,6801.0,265.8293,266.3494,265.7213,265.9078,6801.0
2024-06-18 10:30:00,271.1,271.34,270.81,270.81,5738.0,266.0746,266.3102,265.79,265.79,5738.0
2024-06-18 10:35:00,271.03,271.25,270.73,271.17,11070.0,266.0059,266.2218,265.7115,266.1433,11070.0
2024-06-18 10:40:00,271.05,271.36,270.87,271.2,11451.0,266.0255,266.3298,265.8489,266.1728,11451.0
2024-06-18 10:45:00,271.14,271.63,270.89,271.25,8342.0,266.1139,266.5948,265.8685,266.2218,8342.0
2024-06-18 10:50:00,271.31,271.31,271.01,271.25,5130.0,266.2807,266.2807,265.9863,266.2218,5130.0
2024-06-18 10:55:00,271.12,271.24,270.89,270.9,2903.0,266.0942,266.212,265.8685,265.8783,2903.0
2024-06-18 11:00:00,270.91,271.48,270.51,270.51,4580.0,265.8881,266.4476,265.4956,265.4956,4580.0
2024-06-18 11:05:00,270.23,270.59,269.91,270.07,8942.0,265.2207,265.5741,264.9067,265.0637,8942.0
2024-06-18 11:10:00,270.11,270.24,269.87,270.04,6481.0,265.103,265.2306,264.8674,265.0343,6481.0
2024-06-18 11:15:00,270.04,270.27,269.98,270.08,11185.0,265.0343,265.26,264.9754,265.0735,11185.0
2024-06-18 11:20:00,270.31,270.88,270.17,270.65,14476.0,265.2993,265.8587,265.1619,265.633,14476.0
2024-06-18 11:25:00,270.49,270.55,270.05,270.07,4818.0,265.4759,265.5348,265.0441,265.0637,4818.0
2024-06-18 11:30:00,270.07,270.1,269.79,270.1,3070.0,265.0637,265.0932,264.7889,265.0932,3070.0
2024-06-18 11:35:00,270.0,270.43,269.9,270.24,7322.0,264.995,265.417,264.8969,265.2306,7322.0
2024-06-18 11:40:00,270.17,270.6,270.16,270.24,4950.0,265.1619,265.5839,265.152,265.2306,4950.0
2024-06-18 11:45:00,270.42,270.54,270.27,270.46,4982.0,265.4072,265.525,265.26,265.4465,4982.0
2024-06-18 11:50:00,270.35,270.47,270.03,270.09,4478.0,265.3385,265.4563,265.0245,265.0833,4478.0
2024-06-18 11:55:00,270.09,270.14,269.96,270.01,3682.0,265.0833,265.1324,264.9558,265.0048,3682.0
2024-06-18 12:00:00,270.02,270.35,270.0,270.28,5883.0,265.0146,265.3385,264.995,265.2698,5883.0
2024-06-18 12:05:00,270.28,270.8,270.17,270.76,5874.0,265.2698,265.7802,265.1619,265.7409,5874.0
2024-06-18 12:10:00,270.84,270.84,270.06,270.31,5853.0,265.8194,265.8194,265.0539,265.2993,5853.0
2024-06-18 12:15:00,270.3,270.38,270.08,270.16,3585.0,265.2894,265.368,265.0735,265.152,3585.0
2024-06-18 12:20:00,270.13,270.26,270.09,270.25,5246.0,265.1226,265.2502,265.0833,265.2404,5246.0
2024-06-18 12:25:00,270.27,270.32,269.97,270.05,2780.0,265.26,265.3091,264.9656,265.0441,2780.0
2024-06-18 12:30:00,269.99,270.23,269.9,269.99,6858.0,264.9852,265.2207,264.8969,264.9852,6858.0
2024-06-18 12:35:00,270.07,270.1,269.9,270.0,4125.0,265.0637,265.0932,264.8969,264.995,4125.0
2024-06-18 12:40:00,269.95,270.27,269.95,270.08,3667.0,264.9459,265.26,264.9459,265.0735,3667.0
2024-06-18 12:45:00,270.0,270.32,269.96,270.29,3850.0,264.995,265.3091,264.9558,265.2796,3850.0
2024-06-18 12:50:00,270.21,271.16,270.2,270.81,48877.0,265.2011,266.1335,265.1913,265.79,48877.0
2024-06-18 12:55:00,270.81,271.16,270.8,271.16,2929.0,265.79,266.1335,265.7802,266.1335,2929.0
2024-06-18 13:00:00,271.0,271.42,270.72,271.42,3241.0,265.9765,266.3887,265.7017,266.3887,3241.0
2024-06-18 13:05:00,271.24,271.58,270.88,271.58,3143.0,266.212,266.5457,265.8587,266.5457,3143.0
2024-06-18 13:10:00,271.8,272.23,271.67,271.99,5784.0,266.7616,267.1837,266.6341,266.9481,5784.0
2024-06-18 13:15:00,272.07,272.07,271.63,271.63,2924.0,267.0266,267.0266,266.5948,266.5948,2924.0
2024-06-18 13:20:00,271.7,271.96,271.46,271.92,3675.0,266.6635,266.9187,266.4279,266.8794,3675.0
2024-06-18 13:25:00,271.93,272.19,271.83,272.05,6098.0,266.8892,267.1444,266.7911,267.007,6098.0
2024-06-18 13:30:00,271.93,271.95,271.74,271.74,2822.0,266.8892,266.9089,266.7028,266.7028,2822.0
2024-06-18 13:35:00,271.85,272.02,271.83,271.96,2631.0,266.8107,266.9776,266.7911,266.9187,2631.0
2024-06-18 13:40:00,272.21,272.48,272.21,272.44,1200.0,267.164,267.429,267.164,267.3898,1200.0
2024-06-18 13:45:00,272.65,273.14,272.42,273.0,54392.0,267.5959,268.0768,267.3702,267.9394,54392.0
2024-06-18 13:50:00,273.09,273.22,272.61,272.8,6503.0,268.0277,268.1553,267.5566,267.7431,6503.0
2024-06-18 13:55:00,272.71,272.96,272.45,272.59,5248.0,267.6548,267.9001,267.3996,267.537,5248.0
2024-06-18 14:00:00,272.63,272.85,271.93,272.59,17132.0,267.5763,267.7922,266.8892,267.537,17132.0
2024-06-18 14:05:00,272.78,272.88,272.64,272.66,4814.0,267.7235,267.8216,267.5861,267.6057,4814.0
2024-06-18 14:10:00,272.75,272.79,272.51,272.51,3072.0,267.694,267.7333,267.4585,267.4585,3072.0
2024-06-18 14:15:00,272.54,272.54,272.32,272.32,1250.0,267.4879,267.4879,267.272,267.272,1250.0
2024-06-18 14:20:00,272.36,272.46,272.07,272.07,3111.0,267.3113,267.4094,267.0266,267.0266,3111.0
2024-06-18 14:25:00,272.02,272.28,272.02,272.21,3045.0,266.9776,267.2327,266.9776,267.164,3045.0
2024-06-18 14:30:00,272.28,272.36,272.16,272.32,3601.0,267.2327,267.3113,267.115,267.272,3601.0
2024-06-18 14:35:00,272.12,272.17,271.87,271.88,1626.0,267.0757,267.1248,266.8303,266.8402,1626.0
2024-06-18 14:40:00,271.91,272.34,271.88,272.11,4961.0,266.8696,267.2916,266.8402,267.0659,4961.0
2024-06-18 14:45:00,272.13,272.6,272.11,272.6,2767.0,267.0855,267.5468,267.0659,267.5468,2767.0
2024-06-18 14:50:00,272.49,272.6,272.46,272.5,1138.0,267.4389,267.5468,267.4094,267.4487,1138.0
2024-06-18 14:55:00,272.5,272.5,272.28,272.45,9241.0,267.4487,267.4487,267.2327,267.3996,9241.0
2024-06-18 15:00:00,272.42,272.42,271.7,271.8,1890.0,267.3702,267.3702,266.6635,266.7616,1890.0
2024-06-18 15:05:00,271.86,271.89,271.6,271.83,1266.0,266.8205,266.85,266.5654,266.7911,1266.0
2024-06-18 15:10:00,271.84,271.92,271.75,271.75,2246.0,266.8009,266.8794,266.7126,266.7126,2246.0
2024-06-18 15:15:00,271.75,271.78,271.39,271.42,4351.0,266.7126,266.742,266.3592,266.3887,4351.0
2024-06-18 15:20:00,271.41,271.65,271.41,271.46,4029.0,266.3789,266.6144,266.3789,266.4279,4029.0
2024-06-18 15:25:00,271.39,271.46,271.08,271.17,7512.0,266.3592,266.4279,266.055,266.1433,7512.0
2024-06-18 15:30:00,271.18,271.47,270.95,271.42,7060.0,266.1531,266.4378,265.9274,266.3887,7060.0
2024-06-18 15:35:00,271.43,271.63,271.26,271.48,3205.0,266.3985,266.5948,266.2317,266.4476,3205.0
2024-06-18 15:40:00,271.5,271.51,271.02,271.06,5482.0,266.4672,266.477,265.9961,266.0354,5482.0
2024-06-18 15:45:00,271.04,271.08,270.64,270.71,8706.0,266.0157,266.055,265.6231,265.6918,8706.0
2024-06-18 15:50:00,270.78,271.64,270.78,271.63,21455.0,265.7606,266.6046,265.7606,266.5948,21455.0
2024-06-18 15:55:00,271.56,271.83,271.21,271.4,60549.0,266.5261,266.7911,266.1826,266.3691,60549.0
2024-06-20 09:30:00,269.2,270.0,265.01,266.01,48820.0,264.2098,264.995,260.0975,261.079,48820.0
2024-06-20 09:35:00,266.5,266.84,264.2,265.95,19673.0,261.5599,261.8936,259.3025,261.0201,19673.0
2024-06-20 09:40:00,266.65,267.44,266.05,267.44,5577.0,261.7071,262.4825,261.1182,262.4825,5577.0
2024-06-20 09:45:00,267.26,267.28,266.64,267.02,4167.0,262.3058,262.3254,261.6973,262.0703,4167.0
2024-06-20 09:50:00,266.72,267.01,266.0,266.44,4333.0,261.7758,262.0604,261.0692,261.501,4333.0
2024-06-20 09:55:00,266.76,267.51,266.54,267.5,5118.0,261.8151,262.5512,261.5991,262.5414,5118.0
2024-06-20 10:00:00,267.51,267.52,266.33,266.6,15098.0,262.5512,262.561,261.393,261.658,15098.0
2024-06-20 10:05:00,266.38,266.63,265.72,265.79,6197.0,261.4421,261.6875,260.7943,260.8631,6197.0
2024-06-20 10:10:00,266.17,266.6,265.85,266.27,14057.0,261.236,261.658,260.9219,261.3342,14057.0
2024-06-20 10:15:00,266.15,266.74,265.62,265.64,19155.0,261.2164,261.7954,260.6962,260.7158,19155.0
2024-06-20 10:20:00,265.9,266.49,265.61,265.75,26146.0,260.971,261.5501,260.6864,260.8238,26146.0
2024-06-20 10:25:00,265.76,267.06,265.62,266.8,10610.0,260.8336,262.1095,260.6962,261.8543,10610.0
2024-06-20 10:30:00,266.7,267.29,266.56,266.76,6355.0,261.7562,262.3352,261.6188,261.8151,6355.0
2024-06-20 10:35:00,266.75,268.0,266.66,267.68,2539.0,261.8053,263.0321,261.7169,262.718,2539.0
2024-06-20 10:40:00,267.76,268.18,267.5,268.03,4426.0,262.7965,263.2087,262.5414,263.0615,4426.0
2024-06-20 10:45:00,268.07,268.07,267.4,267.68,5183.0,263.1008,263.1008,262.4432,262.718,5183.0
2024-06-20 10:50:00,267.68,268.58,267.67,268.58,4986.0,262.718,263.6013,262.7082,263.6013,4986.0
2024-06-20 10:55:00,268.59,268.85,268.47,268.85,8419.0,263.6111,263.8663,263.4934,263.8663,8419.0
2024-06-20 11:00:00,268.89,269.22,268.66,268.91,5896.0,263.9056,264.2295,263.6798,263.9252,5896.0
2024-06-20 11:05:00,269.08,269.38,268.89,269.31,4279.0,264.0921,264.3865,263.9056,264.3178,4279.0
2024-06-20 11:10:00,269.3,270.22,269.28,270.22,12476.0,264.308,265.2109,264.2884,265.2109,12476.0
2024-06-20 11:15:00,270.28,270.32,269.61,269.8,8250.0,265.2698,265.3091,264.6122,264.7987,8250.0
2024-06-20 11:20:00,269.65,269.98,269.42,269.76,3697.0,264.6515,264.9754,264.4258,264.7595,3697.0
2024-06-20 11:25:00,269.67,269.71,269.02,269.09,12337.0,264.6711,264.7104,264.0332,264.1019,12337.0
2024-06-20 11:30:00,269.09,269.29,268.8,268.97,4270.0,264.1019,264.2982,263.8173,263.9841,4270.0
2024-06-20 11:35:00,269.01,269.16,268.48,268.62,10674.0,264.0234,264.1706,263.5032,263.6406,10674.0
2024-06-20 11:40:00,268.75,268.75,267.6,267.81,24029.0,263.7682,263.7682,262.6395,262.8456,24029.0
2024-06-20 11:45:00,267.82,267.84,267.15,267.61,21055.0,262.8554,262.875,262.1978,262.6493,21055.0
2024-06-20 11:50:00,267.76,268.07,267.62,267.64,4012.0,262.7965,263.1008,262.6591,262.6788,4012.0
2024-06-20 11:55:00,267.85,268.3,267.84,268.02,3084.0,262.8849,263.3265,262.875,263.0517,3084.0
2024-06-20 12:00:00,268.1,268.1,267.39,267.5,40085.0,263.1302,263.1302,262.4334,262.5414,40085.0
2024-06-20 12:05:00,267.57,267.57,267.43,267.56,2583.0,262.6101,262.6101,262.4726,262.6002,2583.0
2024-06-20 12:10:00,267.56,267.88,267.35,267.88,9886.0,262.6002,262.9143,262.3941,262.9143,9886.0
2024-06-20 12:15:00,268.09,268.23,267.78,267.9,8336.0,263.1204,263.2578,262.8162,262.9339,8336.0
2024-06-20 12:20:00,267.91,267.91,266.41,266.98,10428.0,262.9438,262.9438,261.4716,262.031,10428.0
2024-06-20 12:25:00,267.0,267.49,266.81,266.87,8465.0,262.0506,262.5315,261.8641,261.923,8465.0
2024-06-20 12:30:00,266.84,266.84,265.49,265.71,15076.0,261.8936,261.8936,260.5686,260.7845,15076.0
2024-06-20 12:35:00,265.71,265.98,265.05,265.2,55014.0,260.7845,261.0495,260.1368,260.284,55014.0
2024-06-20 12:40:00,265.12,265.74,265.11,265.29,44401.0,260.2055,260.814,260.1957,260.3723,44401.0
2024-06-20 12:45:00,265.37,265.59,264.99,265.11,19849.0,260.4508,260.6668,260.0779,260.1957,19849.0
2024-06-20 12:50:00,265.1,266.48,265.1,266.32,16939.0,260.1858,261.5403,260.1858,261.3832,16939.0
2024-06-20 12:55:00,266.32,266.4,265.5,265.63,6029.0,261.3832,261.4617,260.5784,260.706,6029.0
2024-06-20 13:00:00,265.63,265.75,265.0,265.55,7799.0,260.706,260.8238,260.0877,260.6275,7799.0
2024-06-20 13:05:00,265.57,265.89,265.0,265.48,6300.0,260.6471,260.9612,260.0877,260.5588,6300.0
2024-06-20 13:10:00,265.62,266.47,265.6,266.24,4256.0,260.6962,261.5304,260.6766,261.3047,4256.0
2024-06-20 13:15:00,266.25,266.65,266.22,266.59,2100.0,261.3145,261.7071,261.2851,261.6482,2100.0
2024-06-20 13:20:00,266.5,266.68,266.03,266.08,5000.0,261.5599,261.7366,261.0986,261.1477,5000.0
2024-06-20 13:25:00,266.03,266.17,265.55,265.58,7300.0,261.0986,261.236,260.6275,260.6569,7300.0
2024-06-20 13:30:00,265.52,265.96,264.81,265.04,16084.0,260.5981,261.0299,259.9012,260.127,16084.0
2024-06-20 13:35:00,265.04,265.48,264.65,265.06,8683.0,260.127,260.5588,259.7442,260.1466,8683.0
2024-06-20 13:40:00,264.99,265.91,264.98,265.91,3508.0,260.0779,260.9808,260.0681,260.9808,3508.0
2024-06-20 13:45:00,265.76,265.76,265.49,265.69,3684.0,260.8336,260.8336,260.5686,260.7649,3684.0
2024-06-20 13:50:00,265.71,266.24,265.68,266.02,4418.0,260.7845,261.3047,260.7551,261.0888,4418.0
2024-06-20 13:55:00,266.01,266.37,265.94,266.01,4127.0,261.079,261.4323,261.0103,261.079,4127.0
2024-06-20 14:00:00,266.01,266.79,266.01,266.62,5479.0,261.079,261.8445,261.079,261.6777,5479.0
2024-06-20 14:05:00,266.63,266.68,266.41,266.5,3081.0,261.6875,261.7366,261.4716,261.5599,3081.0
2024-06-20 14:10:00,266.4,266.42,265.66,265.68,9497.0,261.4617,261.4814,260.7355,260.7551,9497.0
2024-06-20 14:15:00,265.8,266.36,265.79,266.36,19769.0,260.8729,261.4225,260.8631,261.4225,19769.0
2024-06-20 14:20:00,266.36,266.42,266.04,266.32,14697.0,261.4225,261.4814,261.1084,261.3832,14697.0
2024-06-20 14:25:00,266.32,266.67,265.93,266.38,7892.0,261.3832,261.7267,261.0005,261.4421,7892.0
2024-06-20 14:30:00,266.35,266.68,266.29,266.4,10632.0,261.4127,261.7366,261.3538,261.4617,10632.0
2024-06-20 14:35:00,266.36,266.36,265.93,265.98,5988.0,261.4225,261.4225,261.0005,261.0495,5988.0
2024-06-20 14:40:00,266.04,266.21,265.78,265.78,4126.0,261.1084,261.2753,260.8532,260.8532,4126.0
2024-06-20 14:45:00,265.89,266.07,265.53,265.75,5147.0,260.9612,261.1379,260.6079,260.8238,5147.0
2024-06-20 14:50:00,265.74,265.78,265.51,265.62,3771.0,260.814,260.8532,260.5882,260.6962,3771.0
2024-06-20 14:55:00,265.62,265.91,264.82,264.82,6409.0,260.6962,260.9808,259.911,259.911,6409.0
2024-06-20 15:00:00,264.82,265.21,264.52,264.99,8245.0,259.911,260.2938,259.6166,260.0779,8245.0
2024-06-20 15:05:00,264.89,264.95,264.5,264.57,7846.0,259.9797,260.0386,259.597,259.6657,7846.0
2024-06-20 15:10:00,264.75,265.0,264.57,264.9,10635.0,259.8423,260.0877,259.6657,259.9895,10635.0
2024-06-20 15:15:00,264.78,264.88,264.09,264.33,27697.0,259.8718,259.9699,259.1946,259.4301,27697.0
2024-06-20 15:20:00,264.35,264.41,263.26,263.56,21341.0,259.4497,259.5086,258.3799,258.6744,21341.0
2024-06-20 15:25:00,263.73,264.71,263.53,264.69,22142.0,258.8412,259.8031,258.6449,259.7834,22142.0
2024-06-20 15:30:00,264.67,265.52,264.52,265.51,13354.0,259.7638,260.5981,259.6166,260.5882,13354.0
2024-06-20 15:35:00,265.36,265.48,265.03,265.07,10843.0,260.441,260.5588,260.1171,260.1564,10843.0
2024-06-20 15:40:00,265.32,265.66,265.03,265.66,16578.0,260.4018,260.7355,260.1171,260.7355,16578.0
2024-06-20 15:45:00,265.68,266.35,265.55,266.35,33075.0,260.7551,261.4127,260.6275,261.4127,33075.0
2024-06-20 15:50:00,266.2,266.59,265.48,266.05,52322.0,261.2655,261.6482,260.5588,261.1182,52322.0
2024-06-20 15:55:00,266.04,266.12,264.01,264.74,207730.0,261.1084,261.1869,259.116,259.8325,207730.0
2024-06-21 09:30:00,266.21,266.69,264.84,265.34,399721.0,261.2753,261.7464,259.9307,260.4214,399721.0
2024-06-21 09:35:00,265.31,266.58,265.29,266.13,21227.0,260.3919,261.6384,260.3723,261.1967,21227.0
2024-06-21 09:40:00,266.01,266.8,265.88,266.54,18673.0,261.079,261.8543,260.9514,261.5991,18673.0
2024-06-21 09:45:00,266.24,267.0,265.21,266.87,13861.0,261.3047,262.0506,260.2938,261.923,13861.0
2024-06-21 09:50:00,267.01,267.28,265.96,266.28,38701.0,262.0604,262.3254,261.0299,261.344,38701.0
2024-06-21 09:55:00,266.49,266.92,266.27,266.58,46092.0,261.5501,261.9721,261.3342,261.6384,46092.0
2024-06-21 10:00:00,266.59,268.52,266.44,268.07,28131.0,261.6482,263.5424,261.501,263.1008,28131.0
2024-06-21 10:05:00,268.22,269.07,267.87,268.05,13498.0,263.248,264.0822,262.9045,263.0812,13498.0
2024-06-21 10:10:00,268.22,268.92,267.99,268.36,5270.0,263.248,263.935,263.0223,263.3854,5270.0
2024-06-21 10:15:00,268.44,268.65,267.86,268.13,7396.0,263.4639,263.67,262.8947,263.1597,7396.0
2024-06-21 10:20:00,268.2,268.21,267.09,267.45,11783.0,263.2284,263.2382,262.139,262.4923,11783.0
2024-06-21 10:25:00,267.41,268.18,267.4,267.9,8629.0,262.453,263.2087,262.4432,262.9339,8629.0
2024-06-21 10:30:00,267.87,267.87,266.83,266.84,13830.0,262.9045,262.9045,261.8838,261.8936,13830.0
2024-06-21 10:35:00,266.56,267.0,266.47,266.8,9458.0,261.6188,262.0506,261.5304,261.8543,9458.0
2024-06-21 10:40:00,266.66,267.65,266.66,267.65,9253.0,261.7169,262.6886,261.7169,262.6886,9253.0
2024-06-21 10:45:00,267.62,268.6,267.44,268.53,9289.0,262.6591,263.621,262.4825,263.5523,9289.0
2024-06-21 10:50:00,268.34,268.42,267.52,267.69,7578.0,263.3658,263.4443,262.561,262.7278,7578.0
2024-06-21 10:55:00,267.68,268.7,267.61,268.51,4954.0,262.718,263.7191,262.6493,263.5326,4954.0
2024-06-21 11:00:00,268.67,268.96,268.37,268.91,6740.0,263.6897,263.9743,263.3952,263.9252,6740.0
2024-06-21 11:05:00,268.92,269.78,268.79,269.55,14566.0,263.935,264.7791,263.8074,264.5534,14566.0
2024-06-21 11:10:00,269.54,270.73,269.41,270.21,17347.0,264.5435,265.7115,264.4159,265.2011,17347.0
2024-06-21 11:15:00,270.26,270.7,269.77,270.68,9249.0,265.2502,265.682,264.7693,265.6624,9249.0
2024-06-21 11:20:00,270.6,270.64,270.16,270.54,5446.0,265.5839,265.6231,265.152,265.525,5446.0
2024-06-21 11:25:00,270.48,270.5,269.59,269.88,24302.0,265.4661,265.4857,264.5926,264.8772,24302.0
2024-06-21 11:30:00,269.94,270.2,269.56,269.76,26041.0,264.9361,265.1913,264.5632,264.7595,26041.0
2024-06-21 11:35:00,269.85,270.55,269.84,269.97,8189.0,264.8478,265.5348,264.838,264.9656,8189.0
2024-06-21 11:40:00,270.2,270.48,270.12,270.35,6626.0,265.1913,265.4661,265.1128,265.3385,6626.0
2024-06-21 11:45:00,270.31,270.85,270.28,270.85,9018.0,265.2993,265.8293,265.2698,265.8293,9018.0
2024-06-21 11:50:00,270.86,271.66,270.73,271.65,14331.0,265.8391,266.6242,265.7115,266.6144,14331.0
2024-06-21 11:55:00,271.5,271.64,271.07,271.52,9798.0,266.4672,266.6046,266.0452,266.4868,9798.0
2024-06-21 12:00:00,271.7,271.72,271.05,271.26,7511.0,266.6635,266.6831,266.0255,266.2317,7511.0
2024-06-21 12:05:00,271.23,271.58,270.87,270.92,10802.0,266.2022,266.5457,265.8489,265.898,10802.0
2024-06-21 12:10:00,270.92,271.23,270.8,271.03,4866.0,265.898,266.2022,265.7802,266.0059,4866.0
2024-06-21 12:15:00,270.96,271.36,270.84,270.95,14481.0,265.9372,266.3298,265.8194,265.9274,14481.0
2024-06-21 12:20:00,270.94,270.94,270.21,270.32,9937.0,265.9176,265.9176,265.2011,265.3091,9937.0
2024-06-21 12:25:00,270.15,270.49,270.02,270.15,4209.0,265.1422,265.4759,265.0146,265.1422,4209.0
2024-06-21 12:30:00,270.27,270.73,270.14,270.62,4624.0,265.26,265.7115,265.1324,265.6035,4624.0
2024-06-21 12:35:00,270.72,270.72,270.06,270.06,6437.0,265.7017,265.7017,265.0539,265.0539,6437.0
2024-06-21 12:40:00,270.13,270.32,269.86,269.9,3220.0,265.1226,265.3091,264.8576,264.8969,3220.0
2024-06-21 12:45:00,269.97,269.98,269.52,269.7,6409.0,264.9656,264.9754,264.5239,264.7006,6409.0
2024-06-21 12:50:00,269.69,270.26,269.54,270.06,3871.0,264.6908,265.2502,264.5435,265.0539,3871.0
2024-06-21 12:55:00,269.89,270.26,269.84,269.84,3808.0,264.887,265.2502,264.838,264.838,3808.0
2024-06-21 13:00:00,269.91,270.11,269.59,270.09,3597.0,264.9067,265.103,264.5926,265.0833,3597.0
2024-06-21 13:05:00,270.2,270.4,269.99,270.4,4077.0,265.1913,265.3876,264.9852,265.3876,4077.0
2024-06-21 13:10:00,270.4,270.5,269.95,270.01,3976.0,265.3876,265.4857,264.9459,265.0048,3976.0
2024-06-21 13:15:00,269.98,270.17,269.53,269.53,4245.0,264.9754,265.1619,264.5337,264.5337,4245.0
2024-06-21 13:20:00,269.42,269.85,269.42,269.65,5037.0,264.4258,264.8478,264.4258,264.6515,5037.0
2024-06-21 13:25:00,269.69,270.14,269.63,269.74,4250.0,264.6908,265.1324,264.6319,264.7398,4250.0
2024-06-21 13:30:00,269.66,269.99,269.42,269.57,3939.0,264.6613,264.9852,264.4258,264.573,3939.0
2024-06-21 13:35:00,269.6,269.72,269.17,269.57,7756.0,264.6024,264.7202,264.1804,264.573,7756.0
2024-06-21 13:40:00,269.36,269.42,269.19,269.21,4401.0,264.3669,264.4258,264.2,264.2197,4401.0
2024-06-21 13:45:00,269.34,269.34,269.06,269.26,2902.0,264.3472,264.3472,264.0724,264.2687,2902.0
2024-06-21 13:50:00,269.16,270.24,269.09,270.24,2974.0,264.1706,265.2306,264.1019,265.2306,2974.0
2024-06-21 13:55:00,270.05,270.05,268.97,269.11,6879.0,265.0441,265.0441,263.9841,264.1215,6879.0
2024-06-21 14:00:00,269.11,269.46,269.04,269.26,3766.0,264.1215,264.465,264.0528,264.2687,3766.0
2024-06-21 14:05:00,269.16,269.77,269.06,269.21,7093.0,264.1706,264.7693,264.0724,264.2197,7093.0
2024-06-21 14:10:00,269.18,269.66,269.07,269.65,3123.0,264.1902,264.6613,264.0822,264.6515,3123.0
2024-06-21 14:15:00,269.7,269.99,269.55,269.76,5731.0,264.7006,264.9852,264.5534,264.7595,5731.0
2024-06-21 14:20:00,269.99,269.99,269.3,269.72,6725.0,264.9852,264.9852,264.308,264.7202,6725.0
2024-06-21 14:25:00,269.86,270.33,269.7,269.97,4208.0,264.8576,265.3189,264.7006,264.9656,4208.0
2024-06-21 14:30:00,270.0,270.11,269.63,269.97,5083.0,264.995,265.103,264.6319,264.9656,5083.0
2024-06-21 14:35:00,269.82,269.84,269.43,269.59,8786.0,264.8183,264.838,264.4356,264.5926,8786.0
2024-06-21 14:40:00,269.62,269.78,269.29,269.34,4600.0,264.6221,264.7791,264.2982,264.3472,4600.0
2024-06-21 14:45:00,269.34,269.48,269.08,269.09,3905.0,264.3472,264.4846,264.0921,264.1019,3905.0
2024-06-21 14:50:00,269.23,269.62,269.23,269.53,6106.0,264.2393,264.6221,264.2393,264.5337,6106.0
2024-06-21 14:55:00,269.53,269.61,269.23,269.26,6255.0,264.5337,264.6122,264.2393,264.2687,6255.0
2024-06-21 15:00:00,269.46,269.86,269.33,269.67,5724.0,264.465,264.8576,264.3374,264.6711,5724.0
2024-06-21 15:05:00,269.69,269.89,269.47,269.52,5578.0,264.6908,264.887,264.4748,264.5239,5578.0
2024-06-21 15:10:00,269.64,270.45,269.64,270.05,10027.0,264.6417,265.4367,264.6417,265.0441,10027.0
2024-06-21 15:15:00,270.16,270.44,270.04,270.07,9264.0,265.152,265.4269,265.0343,265.0637,9264.0
2024-06-21 15:20:00,269.85,270.2,269.69,270.04,8628.0,264.8478,265.1913,264.6908,265.0343,8628.0
2024-06-21 15:25:00,270.19,270.19,269.57,269.73,8152.0,265.1815,265.1815,264.573,264.73,8152.0
2024-06-21 15:30:00,269.77,270.05,269.47,270.0,8052.0,264.7693,265.0441,264.4748,264.995,8052.0
2024-06-21 15:35:00,270.02,270.1,269.8,270.03,12069.0,265.0146,265.0932,264.7987,265.0245,12069.0
2024-06-21 15:40:00,270.06,270.28,269.83,270.15,15779.0,265.0539,265.2698,264.8282,265.1422,15779.0
2024-06-21 15:45:00,270.04,270.43,269.91,270.03,19930.0,265.0343,265.417,264.9067,265.0245,19930.0
2024-06-21 15:50:00,270.03,271.01,270.03,270.62,54869.0,265.0245,265.9863,265.0245,265.6035,54869.0
2024-06-21 15:55:00,270.72,271.42,270.61,270.94,167577.0,265.7017,266.3887,265.5937,265.9176,167577.0
2024-06-24 09:30:00,268.98,270.98,268.66,270.98,20821.0,263.9939,265.9568,263.6798,265.9568,20821.0
2024-06-24 09:35:00,270.69,271.77,269.54,271.77,14546.0,265.6722,266.7322,264.5435,266.7322,14546.0
2024-06-24 09:40:00,271.74,271.77,270.54,270.64,11317.0,266.7028,266.7322,265.525,265.6231,11317.0
2024-06-24 09:45:00,270.3,270.4,269.66,269.71,5582.0,265.2894,265.3876,264.6613,264.7104,5582.0
2024-06-24 09:50:00,269.82,270.99,269.57,270.76,3483.0,264.8183,265.9667,264.573,265.7409,3483.0
2024-06-24 09:55:00,270.78,271.06,270.21,270.42,5449.0,265.7606,266.0354,265.2011,265.4072,5449.0
2024-06-24 10:00:00,270.5,271.05,270.32,270.65,5999.0,265.4857,266.0255,265.3091,265.633,5999.0
2024-06-24 10:05:00,270.78,270.78,270.1,270.52,4770.0,265.7606,265.7606,265.0932,265.5054,4770.0
2024-06-24 10:10:00,270.41,270.41,269.79,270.04,8106.0,265.3974,265.3974,264.7889,265.0343,8106.0
2024-06-24 10:15:00,270.1,270.29,269.48,270.09,11699.0,265.0932,265.2796,264.4846,265.0833,11699.0
2024-06-24 10:20:00,270.28,270.28,269.89,269.92,2941.0,265.2698,265.2698,264.887,264.9165,2941.0
2024-06-24 10:25:00,269.73,269.79,268.64,269.05,10571.0,264.73,264.7889,263.6602,264.0626,10571.0
2024-06-24 10:30:00,269.16,269.93,269.07,269.77,3618.0,264.1706,264.9263,264.0822,264.7693,3618.0
2024-06-24 10:35:00,269.5,270.55,269.5,270.25,3525.0,264.5043,265.5348,264.5043,265.2404,3525.0
2024-06-24 10:40:00,270.09,270.09,269.37,269.72,6928.0,265.0833,265.0833,264.3767,264.7202,6928.0
2024-06-24 10:45:00,269.64,270.26,269.63,269.81,7958.0,264.6417,265.2502,264.6319,264.8085,7958.0
2024-06-24 10:50:00,270.06,270.25,269.33,269.6,10123.0,265.0539,265.2404,264.3374,264.6024,10123.0
2024-06-24 10:55:00,269.68,270.58,269.68,270.58,2315.0,264.6809,265.5643,264.6809,265.5643,2315.0
2024-06-24 11:00:00,270.71,270.82,270.39,270.82,4080.0,265.6918,265.7998,265.3778,265.7998,4080.0
2024-06-24 11:05:00,270.54,271.12,270.53,270.56,6760.0,265.525,266.0942,265.5152,265.5446,6760.0
2024-06-24 11:10:00,270.53,270.53,270.33,270.52,2524.0,265.5152,265.5152,265.3189,265.5054,2524.0
2024-06-24 11:15:00,270.37,270.76,270.18,270.49,3789.0,265.3582,265.7409,265.1717,265.4759,3789.0
2024-06-24 11:20:00,270.46,270.55,270.31,270.31,5839.0,265.4465,265.5348,265.2993,265.2993,5839.0
2024-06-24 11:25:00,270.31,270.32,270.01,270.27,3731.0,265.2993,265.3091,265.0048,265.26,3731.0
2024-06-24 11:30:00,270.21,270.21,269.81,270.0,6768.0,265.2011,265.2011,264.8085,264.995,6768.0
2024-06-24 11:35:00,269.98,270.03,269.92,270.03,2806.0,264.9754,265.0245,264.9165,265.0245,2806.0
2024-06-24 11:40:00,270.14,270.14,269.66,269.81,8300.0,265.1324,265.1324,264.6613,264.8085,8300.0
2024-06-24 11:45:00,269.8,269.87,269.42,269.59,7794.0,264.7987,264.8674,264.4258,264.5926,7794.0
2024-06-24 11:50:00,269.65,269.96,269.63,269.67,3529.0,264.6515,264.9558,264.6319,264.6711,3529.0
2024-06-24 11:55:00,269.75,270.28,269.63,270.26,6810.0,264.7496,265.2698,264.6319,265.2502,6810.0
2024-06-24 12:00:00,270.26,270.37,270.12,270.31,4360.0,265.2502,265.3582,265.1128,265.2993,4360.0
2024-06-24 12:05:00,270.31,270.42,269.96,270.08,6658.0,265.2993,265.4072,264.9558,265.0735,6658.0
2024-06-24 12:10:00,270.05,270.05,269.76,269.84,4070.0,265.0441,265.0441,264.7595,264.838,4070.0
2024-06-24 12:15:00,269.85,270.14,269.73,270.07,3907.0,264.8478,265.1324,264.73,265.0637,3907.0
2024-06-24 12:20:00,270.09,270.09,269.81,269.91,5670.0,265.0833,265.0833,264.8085,264.9067,5670.0
2024-06-24 12:25:00,269.91,269.92,269.67,269.67,4527.0,264.9067,264.9165,264.6711,264.6711,4527.0
2024-06-24 12:30:00,269.74,269.81,269.65,269.81,2988.0,264.7398,264.8085,264.6515,264.8085,2988.0
2024-06-24 12:35:00,269.86,269.93,269.7,269.93,4361.0,264.8576,264.9263,264.7006,264.9263,4361.0
2024-06-24 12:40:00,269.93,269.93,269.46,269.58,9588.0,264.9263,264.9263,264.465,264.5828,9588.0
2024-06-24 12:45:00,269.54,269.78,269.53,269.53,4905.0,264.5435,264.7791,264.5337,264.5337,4905.0
2024-06-24 12:50:00,269.53,269.6,269.32,269.36,5402.0,264.5337,264.6024,264.3276,264.3669,5402.0
2024-06-24 12:55:00,269.35,269.36,268.98,269.1,4700.0,264.3571,264.3669,263.9939,264.1117,4700.0
2024-06-24 13:00:00,269.26,269.33,269.08,269.23,4911.0,264.2687,264.3374,264.0921,264.2393,4911.0
2024-06-24 13:05:00,269.3,269.48,268.95,269.01,3966.0,264.308,264.4846,263.9645,264.0234,3966.0
2024-06-24 13:10:00,268.96,269.17,268.36,268.53,39949.0,263.9743,264.1804,263.3854,263.5523,39949.0
2024-06-24 13:15:00,268.53,268.86,268.34,268.5,3779.0,263.5523,263.8761,263.3658,263.5228,3779.0
2024-06-24 13:20:00,268.49,268.78,268.49,268.78,7858.0,263.513,263.7976,263.513,263.7976,7858.0
2024-06-24 13:25:00,268.85,269.04,268.68,268.76,2800.0,263.8663,264.0528,263.6995,263.778,2800.0
2024-06-24 13:30:00,268.63,268.71,268.21,268.27,9265.0,263.6504,263.7289,263.2382,263.2971,9265.0
2024-06-24 13:35:00,268.31,268.64,268.25,268.64,2998.0,263.3363,263.6602,263.2774,263.6602,2998.0
2024-06-24 13:40:00,268.54,268.55,268.13,268.14,6692.0,263.5621,263.5719,263.1597,263.1695,6692.0
2024-06-24 13:45:00,268.19,268.3,267.8,268.1,5427.0,263.2186,263.3265,262.8358,263.1302,5427.0
2024-06-24 13:50:00,268.04,268.11,267.71,267.86,3862.0,263.0713,263.14,262.7475,262.8947,3862.0
2024-06-24 13:55:00,267.99,268.19,267.79,267.8,3541.0,263.0223,263.2186,262.826,262.8358,3541.0
2024-06-24 14:00:00,267.78,268.34,267.64,268.28,9059.0,262.8162,263.3658,262.6788,263.3069,9059.0
2024-06-24 14:05:00,268.28,268.39,268.05,268.25,4979.0,263.3069,263.4149,263.0812,263.2774,4979.0
2024-06-24 14:10:00,268.22,268.32,268.05,268.19,3333.0,263.248,263.3462,263.0812,263.2186,3333.0
2024-06-24 14:15:00,268.04,268.2,267.7,268.18,2467.0,263.0713,263.2284,262.7376,263.2087,2467.0
2024-06-24 14:20:00,268.13,268.16,267.73,267.93,1726.0,263.1597,263.1891,262.7671,262.9634,1726.0
2024-06-24 14:25:00,267.94,268.05,267.72,267.97,3762.0,262.9732,263.0812,262.7573,263.0026,3762.0
2024-06-24 14:30:00,267.87,268.16,267.8,267.81,7693.0,262.9045,263.1891,262.8358,262.8456,7693.0
2024-06-24 14:35:00,267.92,268.3,267.87,268.29,9533.0,262.9536,263.3265,262.9045,263.3167,9533.0
2024-06-24 14:40:00,268.19,268.42,268.15,268.33,2740.0,263.2186,263.4443,263.1793,263.356,2740.0
2024-06-24 14:45:00,268.35,268.77,268.34,268.77,10790.0,263.3756,263.7878,263.3658,263.7878,10790.0
2024-06-24 14:50:00,268.91,269.0,268.79,269.0,3837.0,263.9252,264.0135,263.8074,264.0135,3837.0
2024-06-24 14:55:00,269.0,269.19,268.91,268.97,4947.0,264.0135,264.2,263.9252,263.9841,4947.0
2024-06-24 15:00:00,268.94,269.73,268.93,269.55,4599.0,263.9547,264.73,263.9448,264.5534,4599.0
2024-06-24 15:05:00,269.59,270.02,269.54,269.94,3900.0,264.5926,265.0146,264.5435,264.9361,3900.0
2024-06-24 15:10:00,269.87,269.89,269.6,269.83,4018.0,264.8674,264.887,264.6024,264.8282,4018.0
2024-06-24 15:15:00,269.86,270.0,269.54,269.61,4965.0,264.8576,264.995,264.5435,264.6122,4965.0
2024-06-24 15:20:00,269.63,269.66,269.41,269.56,3701.0,264.6319,264.6613,264.4159,264.5632,3701.0
2024-06-24 15:25:00,269.61,270.01,269.61,269.69,3698.0,264.6122,265.0048,264.6122,264.6908,3698.0
2024-06-24 15:30:00,269.67,269.83,269.39,269.49,4895.0,264.6711,264.8282,264.3963,264.4945,4895.0
2024-06-24 15:35:00,269.47,269.76,269.36,269.4,3358.0,264.4748,264.7595,264.3669,264.4061,3358.0
2024-06-24 15:40:00,269.45,269.73,269.35,269.37,4141.0,264.4552,264.73,264.3571,264.3767,4141.0
2024-06-24 15:45:00,269.35,269.35,267.93,268.02,8388.0,264.3571,264.3571,262.9634,263.0517,8388.0
2024-06-24 15:50:00,267.91,267.92,266.56,267.39,56844.0,262.9438,262.9536,261.6188,262.4334,56844.0
2024-06-24 15:55:00,267.45,267.83,267.2,267.31,70495.0,262.4923,262.8652,262.2469,262.3549,70495.0
2024-06-25 09:30:00,270.31,270.32,266.68,268.35,46867.0,265.2993,265.3091,261.7366,263.3756,46867.0
2024-06-25 09:35:00,268.34,268.57,267.56,268.33,7081.0,263.3658,263.5915,262.6002,263.356,7081.0
2024-06-25 09:40:00,267.87,268.94,267.83,268.37,3407.0,262.9045,263.9547,262.8652,263.3952,3407.0
2024-06-25 09:45:00,268.56,268.87,267.36,267.38,12787.0,263.5817,263.886,262.4039,262.4236,12787.0
2024-06-25 09:50:00,267.44,268.3,267.43,268.02,4443.0,262.4825,263.3265,262.4726,263.0517,4443.0
2024-06-25 09:55:00,267.73,268.49,267.49,268.15,10551.0,262.7671,263.513,262.5315,263.1793,10551.0
2024-06-25 10:00:00,268.48,270.18,268.48,270.18,4634.0,263.5032,265.1717,263.5032,265.1717,4634.0
2024-06-25 10:05:00,270.18,270.89,269.56,270.88,3950.0,265.1717,265.8685,264.5632,265.8587,3950.0
2024-06-25 10:10:00,270.67,271.35,270.6,271.16,4483.0,265.6526,266.32,265.5839,266.1335,4483.0
2024-06-25 10:15:00,271.19,271.21,269.71,270.5,4968.0,266.163,266.1826,264.7104,265.4857,4968.0
2024-06-25 10:20:00,270.65,270.7,269.65,269.79,9307.0,265.633,265.682,264.6515,264.7889,9307.0
2024-06-25 10:25:00,269.76,270.28,269.74,270.0,2431.0,264.7595,265.2698,264.7398,264.995,2431.0
2024-06-25 10:30:00,270.15,270.32,269.75,269.87,3703.0,265.1422,265.3091,264.7496,264.8674,3703.0
2024-06-25 10:35:00,269.85,270.11,269.59,269.62,3579.0,264.8478,265.103,264.5926,264.6221,3579.0
2024-06-25 10:40:00,269.55,269.82,269.37,269.47,2735.0,264.5534,264.8183,264.3767,264.4748,2735.0
2024-06-25 10:45:00,269.31,269.62,268.95,269.24,2394.0,264.3178,264.6221,263.9645,264.2491,2394.0
2024-06-25 10:50:00,269.25,269.26,268.65,268.97,4814.0,264.2589,264.2687,263.67,263.9841,4814.0
2024-06-25 10:55:00,268.92,269.3,268.79,269.19,3200.0,263.935,264.308,263.8074,264.2,3200.0
2024-06-25 11:00:00,269.34,269.88,269.34,269.85,3575.0,264.3472,264.8772,264.3472,264.8478,3575.0
2024-06-25 11:05:00,269.74,269.95,269.55,269.95,2147.0,264.7398,264.9459,264.5534,264.9459,2147.0
2024-06-25 11:10:00,270.07,270.46,270.04,270.43,2250.0,265.0637,265.4465,265.0343,265.417,2250.0
2024-06-25 11:15:00,270.55,270.68,270.26,270.47,3141.0,265.5348,265.6624,265.2502,265.4563,3141.0
2024-06-25 11:20:00,270.35,270.47,270.2,270.46,2918.0,265.3385,265.4563,265.1913,265.4465,2918.0
2024-06-25 11:25:00,270.32,270.61,270.06,270.43,4532.0,265.3091,265.5937,265.0539,265.417,4532.0
2024-06-25 11:30:00,270.49,270.69,270.45,270.68,2873.0,265.4759,265.6722,265.4367,265.6624,2873.0
2024-06-25 11:35:00,270.84,270.92,270.51,270.73,2380.0,265.8194,265.898,265.4956,265.7115,2380.0
2024-06-25 11:40:00,270.74,270.74,270.41,270.52,2686.0,265.7213,265.7213,265.3974,265.5054,2686.0
2024-06-25 11:45:00,270.63,270.76,270.31,270.34,3347.0,265.6133,265.7409,265.2993,265.3287,3347.0
2024-06-25 11:50:00,270.2,270.47,270.02,270.47,3326.0,265.1913,265.4563,265.0146,265.4563,3326.0
2024-06-25 11:55:00,270.61,270.75,270.38,270.59,3016.0,265.5937,265.7311,265.368,265.5741,3016.0
2024-06-25 12:00:00,270.59,270.78,270.44,270.64,3327.0,265.5741,265.7606,265.4269,265.6231,3327.0
2024-06-25 12:05:00,270.63,270.63,270.05,270.22,3623.0,265.6133,265.6133,265.0441,265.2109,3623.0
2024-06-25 12:10:00,270.22,270.27,269.97,270.05,1100.0,265.2109,265.26,264.9656,265.0441,1100.0
2024-06-25 12:15:00,270.05,270.18,270.04,270.04,1993.0,265.0441,265.1717,265.0343,265.0343,1993.0
2024-06-25 12:20:00,270.04,270.04,269.8,269.85,1846.0,265.0343,265.0343,264.7987,264.8478,1846.0
2024-06-25 12:25:00,270.15,270.5,270.15,270.31,5463.0,265.1422,265.4857,265.1422,265.2993,5463.0
2024-06-25 12:30:00,270.31,270.32,269.75,269.75,7509.0,265.2993,265.3091,264.7496,264.7496,7509.0
2024-06-25 12:35:00,269.9,269.9,269.32,269.44,32522.0,264.8969,264.8969,264.3276,264.4454,32522.0
2024-06-25 12:40:00,269.35,269.41,268.68,268.88,2168.0,264.3571,264.4159,263.6995,263.8958,2168.0
2024-06-25 12:45:00,268.75,268.87,268.12,268.51,6878.0,263.7682,263.886,263.1499,263.5326,6878.0
2024-06-25 12:50:00,268.58,268.59,267.97,268.0,2495.0,263.6013,263.6111,263.0026,263.0321,2495.0
2024-06-25 12:55:00,267.92,268.18,267.81,268.05,12957.0,262.9536,263.2087,262.8456,263.0812,12957.0
2024-06-25 13:00:00,268.03,268.13,267.85,267.87,2955.0,263.0615,263.1597,262.8849,262.9045,2955.0
2024-06-25 13:05:00,267.9,268.04,267.71,268.01,4715.0,262.9339,263.0713,262.7475,263.0419,4715.0
2024-06-25 13:10:00,268.07,268.22,267.9,268.19,4401.0,263.1008,263.248,262.9339,263.2186,4401.0
2024-06-25 13:15:00,268.0,268.25,267.92,268.25,1659.0,263.0321,263.2774,262.9536,263.2774,1659.0
2024-06-25 13:20:00,268.34,268.34,268.13,268.13,300.0,263.3658,263.3658,263.1597,263.1597,300.0
2024-06-25 13:25:00,268.32,268.51,268.28,268.36,1346.0,263.3462,263.5326,263.3069,263.3854,1346.0
2024-06-25 13:30:00,268.36,268.64,268.34,268.47,5282.0,263.3854,263.6602,263.3658,263.4934,5282.0
2024-06-25 13:35:00,268.33,268.53,268.27,268.28,3729.0,263.356,263.5523,263.2971,263.3069,3729.0
2024-06-25 13:40:00,268.39,268.67,268.29,268.56,13340.0,263.4149,263.6897,263.3167,263.5817,13340.0
2024-06-25 13:45:00,268.47,268.61,268.29,268.55,2242.0,263.4934,263.6308,263.3167,263.5719,2242.0
2024-06-25 13:50:00,268.55,268.56,268.36,268.46,1084.0,263.5719,263.5817,263.3854,263.4836,1084.0
2024-06-25 13:55:00,268.44,268.45,268.19,268.26,2021.0,263.4639,263.4737,263.2186,263.2873,2021.0
2024-06-25 14:00:00,268.19,268.39,268.1,268.39,3703.0,263.2186,263.4149,263.1302,263.4149,3703.0
2024-06-25 14:05:00,268.32,268.62,268.32,268.62,6331.0,263.3462,263.6406,263.3462,263.6406,6331.0
2024-06-25 14:10:00,268.68,268.91,268.66,268.8,2230.0,263.6995,263.9252,263.6798,263.8173,2230.0
2024-06-25 14:15:00,268.79,268.89,268.45,268.66,3382.0,263.8074,263.9056,263.4737,263.6798,3382.0
2024-06-25 14:20:00,268.59,268.68,268.44,268.68,1723.0,263.6111,263.6995,263.4639,263.6995,1723.0
2024-06-25 14:25:00,268.65,269.08,268.65,269.06,1400.0,263.67,264.0921,263.67,264.0724,1400.0
2024-06-25 14:30:00,269.16,269.16,269.01,269.02,2685.0,264.1706,264.1706,264.0234,264.0332,2685.0
2024-06-25 14:35:00,269.01,269.1,268.94,269.05,2008.0,264.0234,264.1117,263.9547,264.0626,2008.0
2024-06-25 14:40:00,269.01,269.34,269.01,269.21,2207.0,264.0234,264.3472,264.0234,264.2197,2207.0
2024-06-25 14:45:00,269.2,269.28,268.87,269.17,8120.0,264.2098,264.2884,263.886,264.1804,8120.0
2024-06-25 14:50:00,269.06,269.41,269.06,269.41,2156.0,264.0724,264.4159,264.0724,264.4159,2156.0
2024-06-25 14:55:00,269.34,269.43,269.16,269.32,3644.0,264.3472,264.4356,264.1706,264.3276,3644.0
2024-06-25 15:00:00,269.23,269.43,269.14,269.28,4059.0,264.2393,264.4356,264.151,264.2884,4059.0
2024-06-25 15:05:00,269.21,269.3,268.96,269.0,2910.0,264.2197,264.308,263.9743,264.0135,2910.0
2024-06-25 15:10:00,268.92,268.95,268.71,268.75,3138.0,263.935,263.9645,263.7289,263.7682,3138.0
2024-06-25 15:15:00,268.6,268.84,268.6,268.61,2373.0,263.621,263.8565,263.621,263.6308,2373.0
2024-06-25 15:20:00,268.69,268.91,268.69,268.88,3839.0,263.7093,263.9252,263.7093,263.8958,3839.0
2024-06-25 15:25:00,268.97,269.18,268.89,269.18,2403.0,263.9841,264.1902,263.9056,264.1902,2403.0
2024-06-25 15:30:00,269.09,269.21,268.9,269.21,3606.0,264.1019,264.2197,263.9154,264.2197,3606.0
2024-06-25 15:35:00,269.19,269.24,269.01,269.24,7709.0,264.2,264.2491,264.0234,264.2491,7709.0
2024-06-25 15:40:00,269.21,269.33,269.05,269.14,6162.0,264.2197,264.3374,264.0626,264.151,6162.0
2024-06-25 15:45:00,269.06,269.22,268.9,269.01,6330.0,264.0724,264.2295,263.9154,264.0234,6330.0
2024-06-25 15:50:00,269.07,269.48,269.01,269.18,25720.0,264.0822,264.4846,264.0234,264.1902,25720.0
2024-06-25 15:55:00,269.26,270.18,269.06,269.97,91787.0,264.2687,265.1717,264.0724,264.9656,91787.0
2024-06-26 09:30:00,269.0,270.36,269.0,269.97,12911.0,264.0135,265.3483,264.0135,264.9656,12911.0
2024-06-26 09:35:00,269.0,269.37,268.87,269.16,2524.0,264.0135,264.3767,263.886,264.1706,2524.0
2024-06-26 09:40:00,269.5,269.65,268.99,269.38,1619.0,264.5043,264.6515,264.0037,264.3865,1619.0
2024-06-26 09:45:00,269.73,270.54,269.7,270.54,1310.0,264.73,265.525,264.7006,265.525,1310.0
2024-06-26 09:50:00,270.54,270.86,270.28,270.45,5672.0,265.525,265.8391,265.2698,265.4367,5672.0
2024-06-26 09:55:00,270.64,270.69,269.56,269.98,8765.0,265.6231,265.6722,264.5632,264.9754,8765.0
2024-06-26 10:00:00,270.27,270.28,269.48,269.48,5224.0,265.26,265.2698,264.4846,264.4846,5224.0
2024-06-26 10:05:00,269.59,269.85,269.1,269.22,4451.0,264.5926,264.8478,264.1117,264.2295,4451.0
2024-06-26 10:10:00,269.02,269.81,269.02,269.61,7196.0,264.0332,264.8085,264.0332,264.6122,7196.0
2024-06-26 10:15:00,269.44,269.6,268.78,269.42,8051.0,264.4454,264.6024,263.7976,264.4258,8051.0
2024-06-26 10:20:00,269.16,269.55,268.9,268.9,5175.0,264.1706,264.5534,263.9154,263.9154,5175.0
2024-06-26 10:25:00,268.92,268.92,268.26,268.42,2858.0,263.935,263.935,263.2873,263.4443,2858.0
2024-06-26 10:30:00,268.52,268.59,268.35,268.59,700.0,263.5424,263.6111,263.3756,263.6111,700.0
2024-06-26 10:35:00,268.46,268.69,268.23,268.23,5550.0,263.4836,263.7093,263.2578,263.2578,5550.0
2024-06-26 10:40:00,268.15,268.15,267.9,268.07,982.0,263.1793,263.1793,262.9339,263.1008,982.0
2024-06-26 10:45:00,268.27,268.35,268.08,268.11,1130.0,263.2971,263.3756,263.1106,263.14,1130.0
2024-06-26 10:50:00,268.04,268.53,268.04,268.21,2347.0,263.0713,263.5523,263.0713,263.2382,2347.0
2024-06-26 10:55:00,268.32,268.35,268.04,268.06,9567.0,263.3462,263.3756,263.0713,263.091,9567.0
2024-06-26 11:00:00,268.23,268.24,267.65,267.89,2931.0,263.2578,263.2676,262.6886,262.9241,2931.0
2024-06-26 11:05:00,267.93,267.93,267.46,267.55,1890.0,262.9634,262.9634,262.5021,262.5904,1890.0
2024-06-26 11:10:00,267.42,267.52,267.23,267.36,2529.0,262.4628,262.561,262.2764,262.4039,2529.0
2024-06-26 11:15:00,267.5,267.65,267.45,267.56,1279.0,262.5414,262.6886,262.4923,262.6002,1279.0
2024-06-26 11:20:00,267.98,268.23,267.76,268.23,3283.0,263.0125,263.2578,262.7965,263.2578,3283.0
2024-06-26 11:25:00,268.03,268.13,267.95,268.03,1652.0,263.0615,263.1597,262.983,263.0615,1652.0
2024-06-26 11:30:00,267.9,268.01,267.66,267.75,1844.0,262.9339,263.0419,262.6984,262.7867,1844.0
2024-06-26 11:35:00,267.92,268.12,267.92,268.11,1225.0,262.9536,263.1499,262.9536,263.14,1225.0
2024-06-26 11:40:00,268.16,268.22,267.98,268.22,1601.0,263.1891,263.248,263.0125,263.248,1601.0
2024-06-26 11:45:00,268.29,268.61,268.27,268.61,2403.0,263.3167,263.6308,263.2971,263.6308,2403.0
2024-06-26 11:50:00,268.55,268.96,268.48,268.89,5761.0,263.5719,263.9743,263.5032,263.9056,5761.0
2024-06-26 11:55:00,268.87,268.87,268.5,268.5,3094.0,263.886,263.886,263.5228,263.5228,3094.0
2024-06-26 12:00:00,268.43,268.5,268.35,268.35,800.0,263.4541,263.5228,263.3756,263.3756,800.0
2024-06-26 12:05:00,268.26,268.58,268.26,268.29,2468.0,263.2873,263.6013,263.2873,263.3167,2468.0
2024-06-26 12:10:00,268.36,268.36,267.91,267.91,1500.0,263.3854,263.3854,262.9438,262.9438,1500.0
2024-06-26 12:15:00,267.96,268.09,267.96,268.09,1201.0,262.9928,263.1204,262.9928,263.1204,1201.0
2024-06-26 12:20:00,267.92,267.92,267.77,267.9,1300.0,262.9536,262.9536,262.8063,262.9339,1300.0
2024-06-26 12:25:00,267.88,268.48,267.88,268.35,3163.0,262.9143,263.5032,262.9143,263.3756,3163.0
2024-06-26 12:30:00,268.45,268.45,268.19,268.19,300.0,263.4737,263.4737,263.2186,263.2186,300.0
2024-06-26 12:35:00,268.19,268.32,267.9,268.0,4470.0,263.2186,263.3462,262.9339,263.0321,4470.0
2024-06-26 12:40:00,267.96,268.06,267.39,267.39,3247.0,262.9928,263.091,262.4334,262.4334,3247.0
2024-06-26 12:45:00,267.51,267.62,267.1,267.1,1411.0,262.5512,262.6591,262.1488,262.1488,1411.0
2024-06-26 12:50:00,267.36,267.63,267.23,267.34,2932.0,262.4039,262.6689,262.2764,262.3843,2932.0
2024-06-26 12:55:00,267.2,267.54,267.17,267.47,900.0,262.2469,262.5806,262.2175,262.5119,900.0
2024-06-26 13:00:00,267.34,267.34,267.15,267.24,700.0,262.3843,262.3843,262.1978,262.2862,700.0
2024-06-26 13:05:00,267.33,267.35,267.14,267.35,800.0,262.3745,262.3941,262.188,262.3941,800.0
2024-06-26 13:10:00,267.63,267.72,267.55,267.55,1100.0,262.6689,262.7573,262.5904,262.5904,1100.0
2024-06-26 13:15:00,267.45,267.45,267.13,267.3,1289.0,262.4923,262.4923,262.1782,262.3451,1289.0
2024-06-26 13:20:00,267.13,267.31,266.97,267.19,1405.0,262.1782,262.3549,262.0212,262.2371,1405.0
2024-06-26 13:25:00,267.2,267.42,267.16,267.42,800.0,262.2469,262.4628,262.2077,262.4628,800.0
2024-06-26 13:30:00,267.4,267.55,267.34,267.51,1200.0,262.4432,262.5904,262.3843,262.5512,1200.0
2024-06-26 13:35:00,267.49,267.49,267.17,267.31,1000.0,262.5315,262.5315,262.2175,262.3549,1000.0
2024-06-26 13:40:00,267.37,267.37,267.15,267.26,2166.0,262.4138,262.4138,262.1978,262.3058,2166.0
2024-06-26 13:45:00,267.28,267.36,267.19,267.2,930.0,262.3254,262.4039,262.2371,262.2469,930.0
2024-06-26 13:50:00,267.2,267.36,267.2,267.28,1686.0,262.2469,262.4039,262.2469,262.3254,1686.0
2024-06-26 13:55:00,267.32,267.45,267.26,267.28,3594.0,262.3647,262.4923,262.3058,262.3254,3594.0
2024-06-26 14:00:00,267.27,267.36,266.89,267.11,1409.0,262.3156,262.4039,261.9427,262.1586,1409.0
2024-06-26 14:05:00,266.94,267.13,266.94,267.13,1249.0,261.9917,262.1782,261.9917,262.1782,1249.0
2024-06-26 14:10:00,267.2,267.21,267.0,267.0,4248.0,262.2469,262.2567,262.0506,262.0506,4248.0
2024-06-26 14:15:00,267.09,267.15,266.97,267.06,3154.0,262.139,262.1978,262.0212,262.1095,3154.0
2024-06-26 14:20:00,266.96,267.01,266.84,266.88,2298.0,262.0114,262.0604,261.8936,261.9328,2298.0
2024-06-26 14:25:00,266.91,267.0,266.77,266.91,1350.0,261.9623,262.0506,261.8249,261.9623,1350.0
2024-06-26 14:30:00,266.97,267.01,266.76,266.76,1408.0,262.0212,262.0604,261.8151,261.8151,1408.0
2024-06-26 14:35:00,266.88,266.92,266.64,266.68,1300.0,261.9328,261.9721,261.6973,261.7366,1300.0
2024-06-26 14:40:00,266.68,266.8,266.51,266.8,1901.0,261.7366,261.8543,261.5697,261.8543,1901.0
2024-06-26 14:45:00,266.76,267.03,266.66,266.97,2123.0,261.8151,262.0801,261.7169,262.0212,2123.0
2024-06-26 14:50:00,267.0,267.03,266.66,266.72,3081.0,262.0506,262.0801,261.7169,261.7758,3081.0
2024-06-26 14:55:00,266.66,266.66,266.2,266.21,4926.0,261.7169,261.7169,261.2655,261.2753,4926.0
2024-06-26 15:00:00,266.28,266.38,266.02,266.2,2700.0,261.344,261.4421,261.0888,261.2655,2700.0
2024-06-26 15:05:00,266.28,266.38,266.28,266.32,1267.0,261.344,261.4421,261.344,261.3832,1267.0
2024-06-26 15:10:00,266.19,266.27,265.97,265.97,5902.0,261.2556,261.3342,261.0397,261.0397,5902.0
2024-06-26 15:15:00,266.05,266.24,265.82,266.15,7957.0,261.1182,261.3047,260.8925,261.2164,7957.0
2024-06-26 15:20:00,266.15,266.41,266.07,266.37,2301.0,261.2164,261.4716,261.1379,261.4323,2301.0
2024-06-26 15:25:00,266.58,266.75,266.39,266.75,1479.0,261.6384,261.8053,261.4519,261.8053,1479.0
2024-06-26 15:30:00,266.78,266.86,266.42,266.8,8574.0,261.8347,261.9132,261.4814,261.8543,8574.0
2024-06-26 15:35:00,266.8,266.97,266.68,266.88,5337.0,261.8543,262.0212,261.7366,261.9328,5337.0
2024-06-26 15:40:00,266.97,267.4,266.97,267.35,11663.0,262.0212,262.4432,262.0212,262.3941,11663.0
2024-06-26 15:45:00,267.26,267.71,267.23,267.42,17245.0,262.3058,262.7475,262.2764,262.4628,17245.0
2024-06-26 15:50:00,267.25,268.66,267.25,268.66,37239.0,262.296,263.6798,262.296,263.6798,37239.0
2024-06-26 15:55:00,268.57,268.8,267.8,268.17,148155.0,263.5915,263.8173,262.8358,263.1989,148155.0
2024-06-27 09:30:00,267.81,268.49,266.54,267.05,18716.0,262.8456,263.513,261.5991,262.0997,18716.0
2024-06-27 09:35:00,267.05,268.36,266.7,268.33,7232.0,262.0997,263.3854,261.7562,263.356,7232.0
2024-06-27 09:40:00,268.36,268.85,267.95,268.66,6830.0,263.3854,263.8663,262.983,263.6798,6830.0
2024-06-27 09:45:00,268.69,269.03,268.33,268.34,4078.0,263.7093,264.043,263.356,263.3658,4078.0
2024-06-27 09:50:00,268.37,268.7,268.0,268.5,6009.0,263.3952,263.7191,263.0321,263.5228,6009.0
2024-06-27 09:55:00,268.56,268.57,268.04,268.16,6101.0,263.5817,263.5915,263.0713,263.1891,6101.0
2024-06-27 10:00:00,268.24,268.67,268.24,268.47,3563.0,263.2676,263.6897,263.2676,263.4934,3563.0
2024-06-27 10:05:00,268.63,268.85,268.05,268.31,4449.0,263.6504,263.8663,263.0812,263.3363,4449.0
2024-06-27 10:10:00,268.32,269.49,268.24,269.49,2320.0,263.3462,264.4945,263.2676,264.4945,2320.0
2024-06-27 10:15:00,269.49,269.73,269.13,269.46,4244.0,264.4945,264.73,264.1411,264.465,4244.0
2024-06-27 10:20:00,269.36,269.5,269.21,269.22,2482.0,264.3669,264.5043,264.2197,264.2295,2482.0
2024-06-27 10:25:00,269.3,269.67,269.19,269.38,4281.0,264.308,264.6711,264.2,264.3865,4281.0
2024-06-27 10:30:00,269.38,269.38,269.02,269.31,1812.0,264.3865,264.3865,264.0332,264.3178,1812.0
2024-06-27 10:35:00,269.03,269.03,268.7,268.95,5227.0,264.043,264.043,263.7191,263.9645,5227.0
2024-06-27 10:40:00,268.98,268.98,268.56,268.66,3304.0,263.9939,263.9939,263.5817,263.6798,3304.0
2024-06-27 10:45:00,268.66,268.77,268.18,268.36,4254.0,263.6798,263.7878,263.2087,263.3854,4254.0
2024-06-27 10:50:00,268.2,268.25,267.5,267.5,720.0,263.2284,263.2774,262.5414,262.5414,720.0
2024-06-27 10:55:00,267.52,267.7,267.34,267.48,8080.0,262.561,262.7376,262.3843,262.5217,8080.0
2024-06-27 11:00:00,267.48,267.53,267.12,267.46,2446.0,262.5217,262.5708,262.1684,262.5021,2446.0
2024-06-27 11:05:00,267.54,267.7,267.14,267.7,2192.0,262.5806,262.7376,262.188,262.7376,2192.0
2024-06-27 11:10:00,267.87,267.95,267.66,267.89,4432.0,262.9045,262.983,262.6984,262.9241,4432.0
2024-06-27 11:15:00,267.92,268.01,267.73,267.94,4150.0,262.9536,263.0419,262.7671,262.9732,4150.0
2024-06-27 11:20:00,267.82,267.98,267.15,267.31,15327.0,262.8554,263.0125,262.1978,262.3549,15327.0
2024-06-27 11:25:00,267.52,267.52,266.98,266.98,2432.0,262.561,262.561,262.031,262.031,2432.0
2024-06-27 11:30:00,266.81,267.08,266.62,266.81,3794.0,261.8641,262.1291,261.6777,261.8641,3794.0
2024-06-27 11:35:00,266.92,267.19,266.67,267.19,3754.0,261.9721,262.2371,261.7267,262.2371,3754.0
2024-06-27 11:40:00,267.21,267.44,267.12,267.12,2906.0,262.2567,262.4825,262.1684,262.1684,2906.0
2024-06-27 11:45:00,267.13,267.3,266.99,267.13,4200.0,262.1782,262.3451,262.0408,262.1782,4200.0
2024-06-27 11:50:00,267.18,267.39,267.17,267.27,1687.0,262.2273,262.4334,262.2175,262.3156,1687.0
2024-06-27 11:55:00,267.18,267.47,267.14,267.32,1948.0,262.2273,262.5119,262.188,262.3647,1948.0
2024-06-27 12:00:00,267.13,267.18,266.66,266.66,1600.0,262.1782,262.2273,261.7169,261.7169,1600.0
2024-06-27 12:05:00,266.86,266.86,266.73,266.73,1330.0,261.9132,261.9132,261.7856,261.7856,1330.0
2024-06-27 12:10:00,266.83,266.93,266.65,266.66,4260.0,261.8838,261.9819,261.7071,261.7169,4260.0
2024-06-27 12:15:00,266.55,266.65,266.45,266.46,814.0,261.609,261.7071,261.5108,261.5206,814.0
2024-06-27 12:20:00,266.34,266.54,266.09,266.25,4568.0,261.4029,261.5991,261.1575,261.3145,4568.0
2024-06-27 12:25:00,266.28,266.55,266.28,266.5,5016.0,261.344,261.609,261.344,261.5599,5016.0
2024-06-27 12:30:00,266.54,266.66,266.36,266.66,9160.0,261.5991,261.7169,261.4225,261.7169,9160.0
2024-06-27 12:35:00,266.5,266.77,266.5,266.77,1084.0,261.5599,261.8249,261.5599,261.8249,1084.0
2024-06-27 12:40:00,266.56,266.65,266.45,266.46,1700.0,261.6188,261.7071,261.5108,261.5206,1700.0
2024-06-27 12:45:00,266.7,267.23,266.65,266.97,3128.0,261.7562,262.2764,261.7071,262.0212,3128.0
2024-06-27 12:50:00,267.05,267.05,266.6,266.62,5403.0,262.0997,262.0997,261.658,261.6777,5403.0
2024-06-27 12:55:00,266.5,266.5,265.8,265.87,13465.0,261.5599,261.5599,260.8729,260.9416,13465.0
2024-06-27 13:00:00,265.85,266.4,265.79,266.01,23501.0,260.9219,261.4617,260.8631,261.079,23501.0
2024-06-27 13:05:00,266.02,266.25,265.72,265.72,7538.0,261.0888,261.3145,260.7943,260.7943,7538.0
2024-06-27 13:10:00,265.77,265.81,265.24,265.38,8124.0,260.8434,260.8827,260.3232,260.4607,8124.0
2024-06-27 13:15:00,265.27,265.38,265.0,265.0,4668.0,260.3527,260.4607,260.0877,260.0877,4668.0
2024-06-27 13:20:00,265.0,265.29,264.99,265.01,9834.0,260.0877,260.3723,260.0779,260.0975,9834.0
2024-06-27 13:25:00,265.05,265.32,265.0,265.09,6341.0,260.1368,260.4018,260.0877,260.176,6341.0
2024-06-27 13:30:00,265.14,265.36,265.14,265.15,2812.0,260.2251,260.441,260.2251,260.2349,2812.0
2024-06-27 13:35:00,265.17,265.48,265.17,265.31,6489.0,260.2545,260.5588,260.2545,260.3919,6489.0
2024-06-27 13:40:00,265.34,265.57,265.18,265.19,7632.0,260.4214,260.6471,260.2644,260.2742,7632.0
2024-06-27 13:45:00,265.35,265.4,265.15,265.28,7418.0,260.4312,260.4803,260.2349,260.3625,7418.0
2024-06-27 13:50:00,265.27,265.3,265.0,265.23,6011.0,260.3527,260.3821,260.0877,260.3134,6011.0
2024-06-27 13:55:00,265.26,265.36,264.91,265.0,5351.0,260.3429,260.441,259.9994,260.0877,5351.0
2024-06-27 14:00:00,265.04,265.09,264.53,264.64,52274.0,260.127,260.176,259.6264,259.7344,52274.0
2024-06-27 14:05:00,264.83,265.04,264.52,264.65,23467.0,259.9208,260.127,259.6166,259.7442,23467.0
2024-06-27 14:10:00,264.7,264.7,264.41,264.52,3987.0,259.7933,259.7933,259.5086,259.6166,3987.0
2024-06-27 14:15:00,264.63,265.0,264.59,264.91,3165.0,259.7246,260.0877,259.6853,259.9994,3165.0
2024-06-27 14:20:00,264.96,264.96,264.73,264.73,3304.0,260.0484,260.0484,259.8227,259.8227,3304.0
2024-06-27 14:25:00,264.65,265.01,264.52,264.98,27611.0,259.7442,260.0975,259.6166,260.0681,27611.0
2024-06-27 14:30:00,264.99,265.45,264.88,265.45,20568.0,260.0779,260.5294,259.9699,260.5294,20568.0
2024-06-27 14:35:00,265.58,265.66,265.31,265.56,2397.0,260.6569,260.7355,260.3919,260.6373,2397.0
2024-06-27 14:40:00,265.64,265.65,265.43,265.65,1500.0,260.7158,260.7256,260.5097,260.7256,1500.0
2024-06-27 14:45:00,265.63,266.04,265.62,266.04,2038.0,260.706,261.1084,260.6962,261.1084,2038.0
2024-06-27 14:50:00,265.9,266.43,265.9,266.43,1700.0,260.971,261.4912,260.971,261.4912,1700.0
2024-06-27 14:55:00,266.52,266.66,266.17,266.44,4499.0,261.5795,261.7169,261.236,261.501,4499.0
2024-06-27 15:00:00,266.32,266.42,266.27,266.42,1167.0,261.3832,261.4814,261.3342,261.4814,1167.0
2024-06-27 15:05:00,266.36,266.49,266.26,266.47,2258.0,261.4225,261.5501,261.3243,261.5304,2258.0
2024-06-27 15:10:00,266.57,266.97,266.57,266.81,4455.0,261.6286,262.0212,261.6286,261.8641,4455.0
2024-06-27 15:15:00,266.81,267.06,266.81,266.86,4625.0,261.8641,262.1095,261.8641,261.9132,4625.0
2024-06-27 15:20:00,267.02,267.02,266.69,266.78,8533.0,262.0703,262.0703,261.7464,261.8347,8533.0
2024-06-27 15:25:00,266.79,266.87,266.6,266.87,5735.0,261.8445,261.923,261.658,261.923,5735.0
2024-06-27 15:30:00,266.84,266.84,266.35,266.36,4555.0,261.8936,261.8936,261.4127,261.4225,4555.0
2024-06-27 15:35:00,266.36,266.61,266.28,266.45,69751.0,261.4225,261.6679,261.344,261.5108,69751.0
2024-06-27 15:40:00,266.38,266.54,266.1,266.11,6846.0,261.4421,261.5991,261.1673,261.1771,6846.0
2024-06-27 15:45:00,266.18,266.27,265.39,265.52,4645.0,261.2458,261.3342,260.4705,260.5981,4645.0
2024-06-27 15:50:00,265.49,265.58,264.54,264.68,26380.0,260.5686,260.6569,259.6362,259.7736,26380.0
2024-06-27 15:55:00,264.75,265.16,264.47,264.83,143950.0,259.8423,260.2447,259.5675,259.9208,143950.0
2024-06-28 09:30:00,267.44,267.44,265.88,266.47,30888.0,262.4825,262.4825,260.9514,261.5304,30888.0
2024-06-28 09:35:00,267.05,268.66,267.0,268.24,12498.0,262.0997,263.6798,262.0506,263.2676,12498.0
2024-06-28 09:40:00,268.34,269.28,267.69,269.28,68256.0,263.3658,264.2884,262.7278,264.2884,68256.0
2024-06-28 09:45:00,269.36,270.09,269.24,269.74,15665.0,264.3669,265.0833,264.2491,264.7398,15665.0
2024-06-28 09:50:00,270.0,270.51,269.68,270.38,45288.0,264.995,265.4956,264.6809,265.368,45288.0
2024-06-28 09:55:00,270.39,270.7,269.98,270.69,5406.0,265.3778,265.682,264.9754,265.6722,5406.0
2024-06-28 10:00:00,271.0,272.4,270.84,272.4,7088.0,265.9765,267.3505,265.8194,267.3505,7088.0
2024-06-28 10:05:00,272.38,273.14,272.38,273.04,11120.0,267.3309,268.0768,267.3309,267.9787,11120.0
2024-06-28 10:10:00,273.09,273.79,273.09,273.78,15653.0,268.0277,268.7148,268.0277,268.7049,15653.0
2024-06-28 10:15:00,273.82,273.84,272.6,272.9,9140.0,268.7442,268.7638,267.5468,267.8413,9140.0
2024-06-28 10:20:00,273.1,273.8,272.99,273.24,40308.0,268.0375,268.7246,267.9296,268.1749,40308.0
2024-06-28 10:25:00,273.56,273.56,273.1,273.11,10527.0,268.489,268.489,268.0375,268.0474,10527.0
2024-06-28 10:30:00,273.32,273.44,272.83,273.12,33044.0,268.2535,268.3712,267.7726,268.0572,33044.0
2024-06-28 10:35:00,273.0,273.07,272.13,272.66,10194.0,267.9394,268.0081,267.0855,267.6057,10194.0
2024-06-28 10:40:00,272.66,273.06,272.05,273.06,5988.0,267.6057,267.9983,267.007,267.9983,5988.0
2024-06-28 10:45:00,272.97,273.49,272.97,273.35,17589.0,267.91,268.4203,267.91,268.2829,17589.0
2024-06-28 10:50:00,273.35,273.4,272.78,272.79,19017.0,268.2829,268.332,267.7235,267.7333,19017.0
2024-06-28 10:55:00,272.7,273.08,271.69,271.99,46025.0,267.645,268.0179,266.6537,266.9481,46025.0
2024-06-28 11:00:00,271.71,271.71,270.51,271.09,7921.0,266.6733,266.6733,265.4956,266.0648,7921.0
2024-06-28 11:05:00,271.17,271.41,270.69,270.99,35394.0,266.1433,266.3789,265.6722,265.9667,35394.0
2024-06-28 11:10:00,271.18,271.49,271.18,271.29,2681.0,266.1531,266.4574,266.1531,266.2611,2681.0
2024-06-28 11:15:00,271.13,271.62,271.09,271.27,4346.0,266.1041,266.585,266.0648,266.2415,4346.0
2024-06-28 11:20:00,271.33,272.01,271.25,271.8,5261.0,266.3004,266.9678,266.2218,266.7616,5261.0
2024-06-28 11:25:00,271.67,271.67,270.81,271.3,5113.0,266.6341,266.6341,265.79,266.2709,5113.0
2024-06-28 11:30:00,271.44,271.56,271.09,271.31,4190.0,266.4083,266.5261,266.0648,266.2807,4190.0
2024-06-28 11:35:00,271.39,271.57,271.09,271.57,2779.0,266.3592,266.5359,266.0648,266.5359,2779.0
2024-06-28 11:40:00,271.69,271.78,271.29,271.44,4679.0,266.6537,266.742,266.2611,266.4083,4679.0
2024-06-28 11:45:00,271.73,272.32,271.73,272.03,7431.0,266.6929,267.272,266.6929,266.9874,7431.0
2024-06-28 11:50:00,272.18,272.36,272.01,272.14,7247.0,267.1346,267.3113,266.9678,267.0953,7247.0
2024-06-28 11:55:00,272.15,272.16,271.52,271.73,12021.0,267.1052,267.115,266.4868,266.6929,12021.0
2024-06-28 12:00:00,271.76,271.76,271.37,271.38,2111.0,266.7224,266.7224,266.3396,266.3494,2111.0
2024-06-28 12:05:00,271.25,271.25,270.28,270.32,9311.0,266.2218,266.2218,265.2698,265.3091,9311.0
2024-06-28 12:10:00,270.32,270.38,270.02,270.19,8008.0,265.3091,265.368,265.0146,265.1815,8008.0
2024-06-28 12:15:00,270.24,270.34,269.23,269.59,14832.0,265.2306,265.3287,264.2393,264.5926,14832.0
2024-06-28 12:20:00,269.59,269.84,269.56,269.84,1400.0,264.5926,264.838,264.5632,264.838,1400.0
2024-06-28 12:25:00,269.89,270.05,269.71,269.78,13458.0,264.887,265.0441,264.7104,264.7791,13458.0
2024-06-28 12:30:00,269.72,269.82,269.31,269.44,9340.0,264.7202,264.8183,264.3178,264.4454,9340.0
2024-06-28 12:35:00,269.52,269.61,268.81,269.23,9941.0,264.5239,264.6122,263.8271,264.2393,9941.0
2024-06-28 12:40:00,269.05,269.66,268.99,269.48,26168.0,264.0626,264.6613,264.0037,264.4846,26168.0
2024-06-28 12:45:00,269.58,269.68,269.32,269.68,8217.0,264.5828,264.6809,264.3276,264.6809,8217.0
2024-06-28 12:50:00,269.65,269.79,269.22,269.22,9794.0,264.6515,264.7889,264.2295,264.2295,9794.0
2024-06-28 12:55:00,269.1,269.37,269.1,269.36,7767.0,264.1117,264.3767,264.1117,264.3669,7767.0
2024-06-28 13:00:00,269.36,269.36,268.83,269.15,7915.0,264.3669,264.3669,263.8467,264.1608,7915.0
2024-06-28 13:05:00,269.34,269.74,269.14,269.74,2706.0,264.3472,264.7398,264.151,264.7398,2706.0
2024-06-28 13:10:00,269.67,270.07,269.67,270.04,7029.0,264.6711,265.0637,264.6711,265.0343,7029.0
2024-06-28 13:15:00,270.08,270.44,270.06,270.44,4936.0,265.0735,265.4269,265.0539,265.4269,4936.0
2024-06-28 13:20:00,270.49,271.06,270.47,270.99,14286.0,265.4759,266.0354,265.4563,265.9667,14286.0
2024-06-28 13:25:00,271.01,271.16,270.3,270.31,14900.0,265.9863,266.1335,265.2894,265.2993,14900.0
2024-06-28 13:30:00,270.14,270.48,269.77,270.16,11105.0,265.1324,265.4661,264.7693,265.152,11105.0
2024-06-28 13:35:00,270.17,270.34,269.82,270.33,10237.0,265.1619,265.3287,264.8183,265.3189,10237.0
2024-06-28 13:40:00,270.33,270.39,269.8,269.8,5412.0,265.3189,265.3778,264.7987,264.7987,5412.0
2024-06-28 13:45:00,269.86,269.86,269.56,269.56,2529.0,264.8576,264.8576,264.5632,264.5632,2529.0
2024-06-28 13:50:00,269.51,269.63,269.25,269.44,4397.0,264.5141,264.6319,264.2589,264.4454,4397.0
2024-06-28 13:55:00,269.5,269.5,269.14,269.22,2838.0,264.5043,264.5043,264.151,264.2295,2838.0
2024-06-28 14:00:00,269.2,269.39,268.87,269.04,13259.0,264.2098,264.3963,263.886,264.0528,13259.0
2024-06-28 14:05:00,268.9,269.12,268.89,268.98,11382.0,263.9154,264.1313,263.9056,263.9939,11382.0
2024-06-28 14:10:00,269.04,269.45,269.01,269.11,7737.0,264.0528,264.4552,264.0234,264.1215,7737.0
2024-06-28 14:15:00,269.12,269.12,268.72,268.8,1850.0,264.1313,264.1313,263.7387,263.8173,1850.0
2024-06-28 14:20:00,268.62,268.66,267.63,268.0,8071.0,263.6406,263.6798,262.6689,263.0321,8071.0
2024-06-28 14:25:00,268.14,268.58,268.14,268.24,2138.0,263.1695,263.6013,263.1695,263.2676,2138.0
2024-06-28 14:30:00,268.14,268.21,267.95,267.95,5867.0,263.1695,263.2382,262.983,262.983,5867.0
2024-06-28 14:35:00,267.98,268.33,267.96,268.25,2329.0,263.0125,263.356,262.9928,263.2774,2329.0
2024-06-28 14:40:00,268.34,268.49,267.6,267.79,13939.0,263.3658,263.513,262.6395,262.826,13939.0
2024-06-28 14:45:00,267.81,268.17,267.79,267.92,876.0,262.8456,263.1989,262.826,262.9536,876.0
2024-06-28 14:50:00,267.89,268.04,267.74,267.96,3289.0,262.9241,263.0713,262.7769,262.9928,3289.0
2024-06-28 14:55:00,267.83,267.99,267.73,267.8,4065.0,262.8652,263.0223,262.7671,262.8358,4065.0
2024-06-28 15:00:00,267.74,267.88,267.58,267.72,5700.0,262.7769,262.9143,262.6199,262.7573,5700.0
2024-06-28 15:05:00,267.62,267.92,267.6,267.69,1400.0,262.6591,262.9536,262.6395,262.7278,1400.0
2024-06-28 15:10:00,267.69,267.79,267.37,267.6,18233.0,262.7278,262.826,262.4138,262.6395,18233.0
2024-06-28 15:15:00,267.7,267.76,267.31,267.58,5507.0,262.7376,262.7965,262.3549,262.6199,5507.0
2024-06-28 15:20:00,267.62,267.84,267.37,267.53,11187.0,262.6591,262.875,262.4138,262.5708,11187.0
2024-06-28 15:25:00,267.68,267.9,267.53,267.53,2402.0,262.718,262.9339,262.5708,262.5708,2402.0
2024-06-28 15:30:00,267.68,267.68,266.04,266.71,6264.0,262.718,262.718,261.1084,261.766,6264.0
2024-06-28 15:35:00,266.67,267.52,266.64,267.22,3512.0,261.7267,262.561,261.6973,262.2665,3512.0
2024-06-28 15:40:00,267.29,267.94,267.28,267.83,7475.0,262.3352,262.9732,262.3254,262.8652,7475.0
2024-06-28 15:45:00,267.85,268.71,267.77,268.71,7474.0,262.8849,263.7289,262.8063,263.7289,7474.0
2024-06-28 15:50:00,268.4,269.44,268.23,269.22,20837.0,263.4247,264.4454,263.2578,264.2295,20837.0
2024-06-28 15:55:00,269.38,269.65,268.84,269.1,61620.0,264.3865,264.6515,263.8565,264.1117,61620.0
2024-07-01 09:30:00,269.12,269.78,267.02,268.8,21747.0,264.1313,264.7791,262.0703,263.8173,21747.0
2024-07-01 09:35:00,268.31,269.02,267.69,269.02,4880.0,263.3363,264.0332,262.7278,264.0332,4880.0
2024-07-01 09:40:00,268.3,268.91,265.62,265.62,3457.0,263.3265,263.9252,260.6962,260.6962,3457.0
2024-07-01 09:45:00,265.04,265.65,263.72,264.46,15546.0,260.127,260.7256,258.8314,259.5577,15546.0
2024-07-01 09:50:00,264.66,265.18,264.39,264.74,7538.0,259.754,260.2644,259.489,259.8325,7538.0
2024-07-01 09:55:00,264.69,266.01,264.67,265.65,7177.0,259.7834,261.079,259.7638,260.7256,7177.0
2024-07-01 10:00:00,265.83,266.95,265.75,265.78,19439.0,260.9023,262.0015,260.8238,260.8532,19439.0
2024-07-01 10:05:00,265.89,265.89,265.48,265.48,4716.0,260.9612,260.9612,260.5588,260.5588,4716.0
2024-07-01 10:10:00,265.32,265.32,263.61,263.61,11055.0,260.4018,260.4018,258.7235,258.7235,11055.0
2024-07-01 10:15:00,263.61,264.75,263.3,264.75,19767.0,258.7235,259.8423,258.4192,259.8423,19767.0
2024-07-01 10:20:00,264.43,264.64,263.65,264.05,6638.0,259.5283,259.7344,258.7627,259.1553,6638.0
2024-07-01 10:25:00,264.06,264.17,263.52,263.65,13082.0,259.1651,259.2731,258.6351,258.7627,13082.0
2024-07-01 10:30:00,263.74,264.81,263.58,263.76,43778.0,258.8511,259.9012,258.694,258.8707,43778.0
2024-07-01 10:35:00,263.62,264.42,263.11,263.11,19509.0,258.7333,259.5184,258.2327,258.2327,19509.0
2024-07-01 10:40:00,263.08,264.51,263.08,264.38,49496.0,258.2033,259.6068,258.2033,259.4792,49496.0
2024-07-01 10:45:00,264.38,264.67,263.13,263.28,8468.0,259.4792,259.7638,258.2524,258.3996,8468.0
2024-07-01 10:50:00,263.23,263.92,263.0,263.0,11902.0,258.3505,259.0277,258.1248,258.1248,11902.0
2024-07-01 10:55:00,263.0,263.59,262.95,263.29,17190.0,258.1248,258.7038,258.0757,258.4094,17190.0
2024-07-01 11:00:00,263.41,263.41,262.53,262.98,12052.0,258.5272,258.5272,257.6635,258.1051,12052.0
2024-07-01 11:05:00,263.03,263.71,263.02,263.14,10589.0,258.1542,258.8216,258.1444,258.2622,10589.0
2024-07-01 11:10:00,263.21,264.0,263.02,264.0,3769.0,258.3309,259.1062,258.1444,259.1062,3769.0
2024-07-01 11:15:00,264.04,264.13,263.86,264.02,7010.0,259.1455,259.2338,258.9688,259.1259,7010.0
2024-07-01 11:20:00,263.99,263.99,263.09,263.27,4409.0,259.0964,259.0964,258.2131,258.3898,4409.0
2024-07-01 11:25:00,263.29,263.57,263.16,263.18,6944.0,258.4094,258.6842,258.2818,258.3014,6944.0
2024-07-01 11:30:00,263.16,263.62,263.0,263.62,11697.0,258.2818,258.7333,258.1248,258.7333,11697.0
2024-07-01 11:35:00,263.49,263.54,263.0,263.12,6257.0,258.6057,258.6548,258.1248,258.2425,6257.0
2024-07-01 11:40:00,263.07,263.71,263.04,263.31,15433.0,258.1935,258.8216,258.164,258.429,15433.0
2024-07-01 11:45:00,263.31,263.64,263.3,263.55,13593.0,258.429,258.7529,258.4192,258.6646,13593.0
2024-07-01 11:50:00,263.64,263.93,263.63,263.74,11002.0,258.7529,259.0375,258.7431,258.8511,11002.0
2024-07-01 11:55:00,263.74,263.9,263.49,263.74,12432.0,258.8511,259.0081,258.6057,258.8511,12432.0
2024-07-01 12:00:00,263.69,263.82,263.5,263.57,3259.0,258.802,258.9296,258.6155,258.6842,3259.0
2024-07-01 12:05:00,263.47,263.86,263.23,263.85,18205.0,258.5861,258.9688,258.3505,258.959,18205.0
2024-07-01 12:10:00,263.88,264.26,263.66,264.25,16944.0,258.9885,259.3614,258.7725,259.3516,16944.0
2024-07-01 12:15:00,264.25,264.25,264.03,264.03,6450.0,259.3516,259.3516,259.1357,259.1357,6450.0
2024-07-01 12:20:00,264.13,264.47,264.04,264.4,7514.0,259.2338,259.5675,259.1455,259.4988,7514.0
2024-07-01 12:25:00,264.3,264.31,264.01,264.21,8744.0,259.4007,259.4105,259.116,259.3123,8744.0
2024-07-01 12:30:00,264.07,264.35,263.75,263.76,3624.0,259.1749,259.4497,258.8609,258.8707,3624.0
2024-07-01 12:35:00,263.71,263.82,263.6,263.74,2967.0,258.8216,258.9296,258.7136,258.8511,2967.0
2024-07-01 12:40:00,263.74,263.86,263.52,263.79,4811.0,258.8511,258.9688,258.6351,258.9001,4811.0
2024-07-01 12:45:00,263.83,263.98,263.76,263.78,5808.0,258.9394,259.0866,258.8707,258.8903,5808.0
2024-07-01 12:50:00,263.84,263.84,263.66,263.66,976.0,258.9492,258.9492,258.7725,258.7725,976.0
2024-07-01 12:55:00,263.75,263.84,263.5,263.71,4539.0,258.8609,258.9492,258.6155,258.8216,4539.0
2024-07-01 13:00:00,263.65,263.66,263.15,263.31,4277.0,258.7627,258.7725,258.272,258.429,4277.0
2024-07-01 13:05:00,263.17,263.41,263.16,263.41,920.0,258.2916,258.5272,258.2818,258.5272,920.0
2024-07-01 13:10:00,263.16,263.46,263.13,263.33,3301.0,258.2818,258.5762,258.2524,258.4487,3301.0
2024-07-01 13:15:00,263.44,263.84,263.44,263.75,5066.0,258.5566,258.9492,258.5566,258.8609,5066.0
2024-07-01 13:20:00,263.94,263.94,263.47,263.82,2704.0,259.0473,259.0473,258.5861,258.9296,2704.0
2024-07-01 13:25:00,263.87,264.14,263.76,264.11,1450.0,258.9786,259.2436,258.8707,259.2142,1450.0
2024-07-01 13:30:00,263.99,264.06,263.83,263.83,1785.0,259.0964,259.1651,258.9394,258.9394,1785.0
2024-07-01 13:35:00,263.94,264.22,263.94,264.0,2300.0,259.0473,259.3222,259.0473,259.1062,2300.0
2024-07-01 13:40:00,264.15,264.36,264.02,264.31,7880.0,259.2535,259.4596,259.1259,259.4105,7880.0
2024-07-01 13:45:00,264.2,264.53,264.14,264.14,5702.0,259.3025,259.6264,259.2436,259.2436,5702.0
2024-07-01 13:50:00,264.14,264.23,263.92,263.97,4467.0,259.2436,259.332,259.0277,259.0768,4467.0
2024-07-01 13:55:00,263.93,264.1,263.75,263.81,2812.0,259.0375,259.2044,258.8609,258.9198,2812.0
2024-07-01 14:00:00,263.9,263.97,263.58,263.92,8157.0,259.0081,259.0768,258.694,259.0277,8157.0
2024-07-01 14:05:00,263.97,264.24,263.96,264.24,3819.0,259.0768,259.3418,259.067,259.3418,3819.0
2024-07-01 14:10:00,264.17,264.9,264.17,264.71,9241.0,259.2731,259.9895,259.2731,259.8031,9241.0
2024-07-01 14:15:00,264.86,265.43,264.78,265.32,7862.0,259.9503,260.5097,259.8718,260.4018,7862.0
2024-07-01 14:20:00,265.32,265.42,265.02,265.11,5972.0,260.4018,260.4999,260.1073,260.1957,5972.0
2024-07-01 14:25:00,265.13,265.13,264.25,264.25,4161.0,260.2153,260.2153,259.3516,259.3516,4161.0
2024-07-01 14:30:00,264.26,264.68,264.16,264.68,14102.0,259.3614,259.7736,259.2633,259.7736,14102.0
2024-07-01 14:35:00,264.68,264.87,264.68,264.74,1195.0,259.7736,259.9601,259.7736,259.8325,1195.0
2024-07-01 14:40:00,264.78,265.22,264.77,265.14,2684.0,259.8718,260.3036,259.862,260.2251,2684.0
2024-07-01 14:45:00,265.05,265.05,264.7,265.0,2078.0,260.1368,260.1368,259.7933,260.0877,2078.0
2024-07-01 14:50:00,264.88,264.94,264.75,264.84,5142.0,259.9699,260.0288,259.8423,259.9307,5142.0
2024-07-01 14:55:00,264.92,265.12,264.76,264.76,2386.0,260.0092,260.2055,259.8521,259.8521,2386.0
2024-07-01 15:00:00,264.87,264.87,264.63,264.69,2500.0,259.9601,259.9601,259.7246,259.7834,2500.0
2024-07-01 15:05:00,264.76,265.31,264.76,265.27,3615.0,259.8521,260.3919,259.8521,260.3527,3615.0
2024-07-01 15:10:00,265.3,265.43,265.24,265.43,4795.0,260.3821,260.5097,260.3232,260.5097,4795.0
2024-07-01 15:15:00,265.39,265.42,265.15,265.25,3920.0,260.4705,260.4999,260.2349,260.3331,3920.0
2024-07-01 15:20:00,265.28,265.4,265.07,265.4,3259.0,260.3625,260.4803,260.1564,260.4803,3259.0
2024-07-01 15:25:00,265.36,265.36,264.74,264.83,16442.0,260.441,260.441,259.8325,259.9208,16442.0
2024-07-01 15:30:00,264.8,264.8,264.5,264.68,8529.0,259.8914,259.8914,259.597,259.7736,8529.0
2024-07-01 15:35:00,264.71,264.8,264.56,264.61,5120.0,259.8031,259.8914,259.6559,259.7049,5120.0
2024-07-01 15:40:00,264.67,264.68,264.09,264.09,9221.0,259.7638,259.7736,259.1946,259.1946,9221.0
2024-07-01 15:45:00,264.06,264.06,263.54,263.69,14027.0,259.1651,259.1651,258.6548,258.802,14027.0
2024-07-01 15:50:00,263.66,265.63,263.65,265.62,41475.0,258.7725,260.706,258.7627,260.6962,41475.0
2024-07-01 15:55:00,265.53,265.86,265.31,265.61,97264.0,260.6079,260.9318,260.3919,260.6864,97264.0
2024-07-02 09:30:00,265.67,269.31,265.5,269.26,23185.0,260.7453,264.3178,260.5784,264.2687,23185.0
2024-07-02 09:35:00,269.24,270.29,268.7,269.88,11766.0,264.2491,265.2796,263.7191,264.8772,11766.0
2024-07-02 09:40:00,269.91,270.85,269.35,270.75,13084.0,264.9067,265.8293,264.3571,265.7311,13084.0
2024-07-02 09:45:00,271.0,271.46,270.54,270.7,9389.0,265.9765,266.4279,265.525,265.682,9389.0
2024-07-02 09:50:00,270.63,270.64,269.72,270.1,4157.0,265.6133,265.6231,264.7202,265.0932,4157.0
2024-07-02 09:55:00,269.9,270.15,269.45,269.55,6556.0,264.8969,265.1422,264.4552,264.5534,6556.0
2024-07-02 10:00:00,269.55,270.07,268.52,269.97,17835.0,264.5534,265.0637,263.5424,264.9656,17835.0
2024-07-02 10:05:00,269.98,270.08,268.58,268.66,12873.0,264.9754,265.0735,263.6013,263.6798,12873.0
2024-07-02 10:10:00,268.33,268.46,268.1,268.39,2349.0,263.356,263.4836,263.1302,263.4149,2349.0
2024-07-02 10:15:00,268.13,268.13,267.51,267.87,8486.0,263.1597,263.1597,262.5512,262.9045,8486.0
2024-07-02 10:20:00,267.62,267.75,267.31,267.72,3991.0,262.6591,262.7867,262.3549,262.7573,3991.0
2024-07-02 10:25:00,267.75,268.24,267.75,267.96,4888.0,262.7867,263.2676,262.7867,262.9928,4888.0
2024-07-02 10:30:00,268.37,268.37,268.13,268.35,1693.0,263.3952,263.3952,263.1597,263.3756,1693.0
2024-07-02 10:35:00,268.36,268.36,267.43,267.63,4590.0,263.3854,263.3854,262.4726,262.6689,4590.0
2024-07-02 10:40:00,267.68,268.28,267.54,267.61,4533.0,262.718,263.3069,262.5806,262.6493,4533.0
2024-07-02 10:45:00,267.47,267.78,267.22,267.55,3380.0,262.5119,262.8162,262.2665,262.5904,3380.0
2024-07-02 10:50:00,267.55,267.9,267.32,267.9,1792.0,262.5904,262.9339,262.3647,262.9339,1792.0
2024-07-02 10:55:00,268.1,268.42,268.01,268.37,8421.0,263.1302,263.4443,263.0419,263.3952,8421.0
2024-07-02 11:00:00,268.35,268.77,268.25,268.58,3747.0,263.3756,263.7878,263.2774,263.6013,3747.0
2024-07-02 11:05:00,268.36,268.36,268.32,268.32,200.0,263.3854,263.3854,263.3462,263.3462,200.0
2024-07-02 11:10:00,268.45,268.45,268.07,268.22,2604.0,263.4737,263.4737,263.1008,263.248,2604.0
2024-07-02 11:15:00,268.22,268.59,268.22,268.32,1800.0,263.248,263.6111,263.248,263.3462,1800.0
2024-07-02 11:20:00,268.33,269.08,268.03,269.08,3850.0,263.356,264.0921,263.0615,264.0921,3850.0
2024-07-02 11:25:00,269.0,269.01,268.4,268.52,5111.0,264.0135,264.0234,263.4247,263.5424,5111.0
2024-07-02 11:30:00,268.62,269.07,268.62,268.8,3460.0,263.6406,264.0822,263.6406,263.8173,3460.0
2024-07-02 11:35:00,268.85,269.31,268.85,269.18,2336.0,263.8663,264.3178,263.8663,264.1902,2336.0
2024-07-02 11:40:00,269.34,269.4,268.85,268.86,2306.0,264.3472,264.4061,263.8663,263.8761,2306.0
2024-07-02 11:45:00,268.83,269.08,268.73,268.98,2435.0,263.8467,264.0921,263.7486,263.9939,2435.0
2024-07-02 11:50:00,269.06,269.14,268.92,269.0,5246.0,264.0724,264.151,263.935,264.0135,5246.0
2024-07-02 11:55:00,268.92,268.99,268.38,268.46,3161.0,263.935,264.0037,263.405,263.4836,3161.0
2024-07-02 12:00:00,268.38,268.38,268.16,268.24,700.0,263.405,263.405,263.1891,263.2676,700.0
2024-07-02 12:05:00,268.36,268.52,268.34,268.42,1249.0,263.3854,263.5424,263.3658,263.4443,1249.0
2024-07-02 12:10:00,268.44,268.47,268.24,268.35,1500.0,263.4639,263.4934,263.2676,263.3756,1500.0
2024-07-02 12:15:00,268.25,268.47,268.24,268.38,3260.0,263.2774,263.4934,263.2676,263.405,3260.0
2024-07-02 12:20:00,268.37,268.46,268.37,268.45,626.0,263.3952,263.4836,263.3952,263.4737,626.0
2024-07-02 12:25:00,268.53,268.85,268.44,268.7,3311.0,263.5523,263.8663,263.4639,263.7191,3311.0
2024-07-02 12:30:00,268.71,268.96,268.7,268.77,1144.0,263.7289,263.9743,263.7191,263.7878,1144.0
2024-07-02 12:35:00,268.9,269.14,268.71,268.89,2182.0,263.9154,264.151,263.7289,263.9056,2182.0
2024-07-02 12:40:00,268.9,269.09,268.6,268.6,8891.0,263.9154,264.1019,263.621,263.621,8891.0
2024-07-02 12:45:00,268.62,269.0,268.61,269.0,2433.0,263.6406,264.0135,263.6308,264.0135,2433.0
2024-07-02 12:50:00,269.02,269.19,268.96,269.03,7411.0,264.0332,264.2,263.9743,264.043,7411.0
2024-07-02 12:55:00,269.0,269.0,268.72,268.8,2300.0,264.0135,264.0135,263.7387,263.8173,2300.0
2024-07-02 13:00:00,268.83,268.93,268.73,268.8,1650.0,263.8467,263.9448,263.7486,263.8173,1650.0
2024-07-02 13:05:00,268.93,269.24,268.87,269.16,2200.0,263.9448,264.2491,263.886,264.1706,2200.0
2024-07-02 13:10:00,269.25,269.83,269.22,269.62,4263.0,264.2589,264.8282,264.2295,264.6221,4263.0
2024-07-02 13:15:00,269.62,269.77,269.4,269.67,6769.0,264.6221,264.7693,264.4061,264.6711,6769.0
2024-07-02 13:20:00,269.64,269.68,269.45,269.48,1355.0,264.6417,264.6809,264.4552,264.4846,1355.0
2024-07-02 13:25:00,269.47,269.7,269.36,269.64,5286.0,264.4748,264.7006,264.3669,264.6417,5286.0
2024-07-02 13:30:00,269.62,269.74,269.49,269.51,10689.0,264.6221,264.7398,264.4945,264.5141,10689.0
2024-07-02 13:35:00,269.55,269.58,269.17,269.58,8011.0,264.5534,264.5828,264.1804,264.5828,8011.0
2024-07-02 13:40:00,269.65,269.8,269.61,269.66,8003.0,264.6515,264.7987,264.6122,264.6613,8003.0
2024-07-02 13:45:00,269.67,269.7,269.39,269.7,2213.0,264.6711,264.7006,264.3963,264.7006,2213.0
2024-07-02 13:50:00,269.8,269.8,269.57,269.8,4894.0,264.7987,264.7987,264.573,264.7987,4894.0
2024-07-02 13:55:00,269.8,270.0,269.68,269.76,6903.0,264.7987,264.995,264.6809,264.7595,6903.0
2024-07-02 14:00:00,269.9,270.1,269.83,270.05,2128.0,264.8969,265.0932,264.8282,265.0441,2128.0
2024-07-02 14:05:00,270.11,270.33,269.99,270.2,11320.0,265.103,265.3189,264.9852,265.1913,11320.0
2024-07-02 14:10:00,270.25,270.7,270.25,270.5,7137.0,265.2404,265.682,265.2404,265.4857,7137.0
2024-07-02 14:15:00,270.48,270.5,270.11,270.31,3400.0,265.4661,265.4857,265.103,265.2993,3400.0
2024-07-02 14:20:00,270.31,270.5,270.23,270.41,3688.0,265.2993,265.4857,265.2207,265.3974,3688.0
2024-07-02 14:25:00,270.35,270.52,270.34,270.52,3205.0,265.3385,265.5054,265.3287,265.5054,3205.0
2024-07-02 14:30:00,270.46,270.6,270.31,270.55,3626.0,265.4465,265.5839,265.2993,265.5348,3626.0
2024-07-02 14:35:00,270.75,270.82,270.5,270.55,7619.0,265.7311,265.7998,265.4857,265.5348,7619.0
2024-07-02 14:40:00,270.45,270.95,270.44,270.9,3520.0,265.4367,265.9274,265.4269,265.8783,3520.0
2024-07-02 14:45:00,270.93,270.93,270.7,270.85,4552.0,265.9078,265.9078,265.682,265.8293,4552.0
2024-07-02 14:50:00,270.85,271.19,270.85,271.05,2485.0,265.8293,266.163,265.8293,266.0255,2485.0
2024-07-02 14:55:00,271.14,271.35,270.99,270.99,5191.0,266.1139,266.32,265.9667,265.9667,5191.0
2024-07-02 15:00:00,271.05,271.36,271.02,271.02,4385.0,266.0255,266.3298,265.9961,265.9961,4385.0
2024-07-02 15:05:00,271.14,271.35,271.01,271.01,4707.0,266.1139,266.32,265.9863,265.9863,4707.0
2024-07-02 15:10:00,271.13,271.4,271.12,271.26,1218.0,266.1041,266.3691,266.0942,266.2317,1218.0
2024-07-02 15:15:00,271.17,271.17,270.8,270.93,3907.0,266.1433,266.1433,265.7802,265.9078,3907.0
2024-07-02 15:20:00,270.8,271.1,270.8,271.01,2889.0,265.7802,266.0746,265.7802,265.9863,2889.0
2024-07-02 15:25:00,270.96,271.19,270.96,271.19,3816.0,265.9372,266.163,265.9372,266.163,3816.0
2024-07-02 15:30:00,271.07,271.12,270.72,270.95,9349.0,266.0452,266.0942,265.7017,265.9274,9349.0
2024-07-02 15:35:00,271.03,271.1,270.75,270.8,6937.0,266.0059,266.0746,265.7311,265.7802,6937.0
2024-07-02 15:40:00,270.79,270.82,270.53,270.7,12533.0,265.7704,265.7998,265.5152,265.682,12533.0
2024-07-02 15:45:00,270.66,270.69,269.83,269.89,9147.0,265.6428,265.6722,264.8282,264.887,9147.0
2024-07-02 15:50:00,269.76,271.47,269.69,271.28,35554.0,264.7595,266.4378,264.6908,266.2513,35554.0
2024-07-02 15:55:00,271.45,272.24,271.39,272.12,98938.0,266.4181,267.1935,266.3592,267.0757,98938.0
2024-07-03 09:30:00,272.38,272.53,271.48,272.03,20904.0,267.3309,267.4781,266.4476,266.9874,20904.0
2024-07-03 09:35:00,271.86,271.86,269.79,269.79,4019.0,266.8205,266.8205,264.7889,264.7889,4019.0
2024-07-03 09:40:00,269.54,270.28,268.4,270.01,5322.0,264.5435,265.2698,263.4247,265.0048,5322.0
2024-07-03 09:45:00,270.22,270.47,269.85,270.07,2519.0,265.2109,265.4563,264.8478,265.0637,2519.0
2024-07-03 09:50:00,270.19,271.02,270.18,270.3,9184.0,265.1815,265.9961,265.1717,265.2894,9184.0
2024-07-03 09:55:00,270.25,270.59,269.91,270.04,11563.0,265.2404,265.5741,264.9067,265.0343,11563.0
2024-07-03 10:00:00,270.34,270.61,269.74,270.2,12396.0,265.3287,265.5937,264.7398,265.1913,12396.0
2024-07-03 10:05:00,270.36,270.95,270.28,270.68,5594.0,265.3483,265.9274,265.2698,265.6624,5594.0
2024-07-03 10:10:00,270.75,271.25,270.68,271.25,7101.0,265.7311,266.2218,265.6624,266.2218,7101.0
2024-07-03 10:15:00,271.14,271.47,270.91,271.47,5881.0,266.1139,266.4378,265.8881,266.4378,5881.0
2024-07-03 10:20:00,271.47,271.68,271.29,271.43,6412.0,266.4378,266.6439,266.2611,266.3985,6412.0
2024-07-03 10:25:00,271.24,271.25,270.67,271.1,9060.0,266.212,266.2218,265.6526,266.0746,9060.0
2024-07-03 10:30:00,271.06,271.31,270.94,270.94,6341.0,266.0354,266.2807,265.9176,265.9176,6341.0
2024-07-03 10:35:00,270.99,271.85,270.75,271.78,5609.0,265.9667,266.8107,265.7311,266.742,5609.0
2024-07-03 10:40:00,271.63,272.09,271.14,271.81,9289.0,266.5948,267.0463,266.1139,266.7715,9289.0
2024-07-03 10:45:00,271.94,272.59,271.94,272.46,1634.0,266.899,267.537,266.899,267.4094,1634.0
2024-07-03 10:50:00,272.43,273.14,272.43,272.99,2307.0,267.38,268.0768,267.38,267.9296,2307.0
2024-07-03 10:55:00,272.98,273.22,272.75,272.75,10198.0,267.9198,268.1553,267.694,267.694,10198.0
2024-07-03 11:00:00,272.75,272.87,272.26,272.42,7734.0,267.694,267.8118,267.2131,267.3702,7734.0
2024-07-03 11:05:00,272.43,272.68,272.25,272.54,3090.0,267.38,267.6253,267.2033,267.4879,3090.0
2024-07-03 11:10:00,272.69,273.0,272.6,273.0,800.0,267.6351,267.9394,267.5468,267.9394,800.0
2024-07-03 11:15:00,273.05,273.53,272.99,273.49,7082.0,267.9885,268.4596,267.9296,268.4203,7082.0
2024-07-03 11:20:00,273.53,274.0,273.43,273.95,10471.0,268.4596,268.9209,268.3614,268.8718,10471.0
2024-07-03 11:25:00,273.86,273.9,273.6,273.76,3641.0,268.7835,268.8227,268.5283,268.6853,3641.0
2024-07-03 11:30:00,273.91,273.91,273.58,273.84,3178.0,268.8325,268.8325,268.5086,268.7638,3178.0
2024-07-03 11:35:00,273.83,273.83,273.52,273.56,3979.0,268.754,268.754,268.4498,268.489,3979.0
2024-07-03 11:40:00,273.56,273.8,273.32,273.67,2908.0,268.489,268.7246,268.2535,268.597,2908.0
2024-07-03 11:45:00,273.68,274.33,273.67,273.99,2210.0,268.6068,269.2447,268.597,268.911,2210.0
2024-07-03 11:50:00,274.02,274.31,273.85,274.02,8058.0,268.9405,269.2251,268.7736,268.9405,8058.0
2024-07-03 11:55:00,274.03,274.12,273.65,273.65,6092.0,268.9503,269.0386,268.5773,268.5773,6092.0
2024-07-03 12:00:00,273.64,274.18,273.51,274.15,6218.0,268.5675,269.0975,268.4399,269.0681,6218.0
2024-07-03 12:05:00,274.15,274.25,273.87,274.17,7634.0,269.0681,269.1662,268.7933,269.0877,7634.0
2024-07-03 12:10:00,274.17,274.19,273.81,273.92,6265.0,269.0877,269.1073,268.7344,268.8423,6265.0
2024-07-03 12:15:00,273.99,274.32,273.95,274.17,8502.0,268.911,269.2349,268.8718,269.0877,8502.0
2024-07-03 12:20:00,274.18,274.31,273.91,274.03,8540.0,269.0975,269.2251,268.8325,268.9503,8540.0
2024-07-03 12:25:00,274.1,274.59,273.88,274.59,8870.0,269.019,269.4999,268.8031,269.4999,8870.0
2024-07-03 12:30:00,274.5,274.5,273.42,273.53,6599.0,269.4116,269.4116,268.3516,268.4596,6599.0
2024-07-03 12:35:00,273.51,273.69,273.22,273.37,9690.0,268.4399,268.6166,268.1553,268.3025,9690.0
2024-07-03 12:40:00,273.37,273.4,271.73,271.73,9908.0,268.3025,268.332,266.6929,266.6929,9908.0
2024-07-03 12:45:00,271.74,271.74,270.0,270.23,24609.0,266.7028,266.7028,264.995,265.2207,24609.0
2024-07-03 12:50:00,270.07,270.78,270.03,270.47,25117.0,265.0637,265.7606,265.0245,265.4563,25117.0
2024-07-03 12:55:00,270.72,272.35,270.72,272.29,89936.0,265.7017,267.3014,265.7017,267.2426,89936.0
2024-07-05 09:30:00,275.49,275.5,274.5,274.95,23895.0,270.3832,270.3931,269.4116,269.8533,23895.0
2024-07-05 09:35:00,274.96,275.0,274.16,274.82,8846.0,269.8631,269.9023,269.0779,269.7257,8846.0
2024-07-05 09:40:00,274.4,274.45,271.94,271.94,11196.0,269.3134,269.3625,266.899,266.899,11196.0
2024-07-05 09:45:00,272.05,272.49,271.38,271.94,6627.0,267.007,267.4389,266.3494,266.899,6627.0
2024-07-05 09:50:00,271.55,271.81,270.48,270.73,16740.0,266.5163,266.7715,265.4661,265.7115,16740.0
2024-07-05 09:55:00,270.74,271.68,270.73,271.14,5006.0,265.7213,266.6439,265.7115,266.1139,5006.0
2024-07-05 10:00:00,271.29,271.39,270.86,271.09,5245.0,266.2611,266.3592,265.8391,266.0648,5245.0
2024-07-05 10:05:00,271.1,271.36,270.07,270.1,6363.0,266.0746,266.3298,265.0637,265.0932,6363.0
2024-07-05 10:10:00,269.96,270.97,269.79,270.97,5719.0,264.9558,265.947,264.7889,265.947,5719.0
2024-07-05 10:15:00,270.83,270.83,270.38,270.45,1398.0,265.8096,265.8096,265.368,265.4367,1398.0
2024-07-05 10:20:00,270.18,270.7,269.9,270.7,5970.0,265.1717,265.682,264.8969,265.682,5970.0
2024-07-05 10:25:00,270.29,270.45,270.05,270.14,2885.0,265.2796,265.4367,265.0441,265.1324,2885.0
2024-07-05 10:30:00,270.25,271.3,270.19,271.05,10158.0,265.2404,266.2709,265.1815,266.0255,10158.0
2024-07-05 10:35:00,270.99,270.99,270.31,270.65,4603.0,265.9667,265.9667,265.2993,265.633,4603.0
2024-07-05 10:40:00,270.98,271.32,270.92,271.11,2547.0,265.9568,266.2905,265.898,266.0844,2547.0
2024-07-05 10:45:00,271.14,271.96,271.09,271.77,2999.0,266.1139,266.9187,266.0648,266.7322,2999.0
2024-07-05 10:50:00,271.81,272.0,271.64,271.64,3491.0,266.7715,266.9579,266.6046,266.6046,3491.0
2024-07-05 10:55:00,271.64,271.9,271.61,271.8,4606.0,266.6046,266.8598,266.5752,266.7616,4606.0
2024-07-05 11:00:00,271.69,271.83,271.42,271.44,3493.0,266.6537,266.7911,266.3887,266.4083,3493.0
2024-07-05 11:05:00,271.33,271.82,271.23,271.82,2761.0,266.3004,266.7813,266.2022,266.7813,2761.0
2024-07-05 11:10:00,271.82,272.11,271.71,272.08,1629.0,266.7813,267.0659,266.6733,267.0365,1629.0
2024-07-05 11:15:00,272.06,272.27,271.94,272.12,3327.0,267.0168,267.2229,266.899,267.0757,3327.0
2024-07-05 11:20:00,272.06,272.16,271.9,272.16,2821.0,267.0168,267.115,266.8598,267.115,2821.0
2024-07-05 11:25:00,271.91,272.05,271.87,272.05,2562.0,266.8696,267.007,266.8303,267.007,2562.0
2024-07-05 11:30:00,271.98,272.32,271.98,272.21,4040.0,266.9383,267.272,266.9383,267.164,4040.0
2024-07-05 11:35:00,272.18,272.37,272.0,272.11,6887.0,267.1346,267.3211,266.9579,267.0659,6887.0
2024-07-05 11:40:00,271.94,272.34,271.81,272.31,5212.0,266.899,267.2916,266.7715,267.2622,5212.0
2024-07-05 11:45:00,272.52,272.83,272.35,272.83,3020.0,267.4683,267.7726,267.3014,267.7726,3020.0
2024-07-05 11:50:00,272.81,273.3,272.81,273.07,6105.0,267.7529,268.2338,267.7529,268.0081,6105.0
2024-07-05 11:55:00,273.07,273.11,272.87,273.11,3100.0,268.0081,268.0474,267.8118,268.0474,3100.0
2024-07-05 12:00:00,273.34,273.34,273.02,273.09,5400.0,268.2731,268.2731,267.959,268.0277,5400.0
2024-07-05 12:05:00,273.24,273.74,273.02,273.61,2802.0,268.1749,268.6657,267.959,268.5381,2802.0
2024-07-05 12:10:00,273.69,274.0,273.68,273.89,1898.0,268.6166,268.9209,268.6068,268.8129,1898.0
2024-07-05 12:15:00,274.0,274.18,273.93,274.07,4202.0,268.9209,269.0975,268.8522,268.9896,4202.0
2024-07-05 12:20:00,274.16,274.31,274.06,274.07,2104.0,269.0779,269.2251,268.9797,268.9896,2104.0
2024-07-05 12:25:00,274.15,274.18,273.88,274.18,7758.0,269.0681,269.0975,268.8031,269.0975,7758.0
2024-07-05 12:30:00,274.16,274.44,273.83,274.0,23546.0,269.0779,269.3527,268.754,268.9209,23546.0
2024-07-05 12:35:00,273.88,274.16,273.78,274.15,12972.0,268.8031,269.0779,268.7049,269.0681,12972.0
2024-07-05 12:40:00,274.14,274.25,273.67,273.68,9243.0,269.0583,269.1662,268.597,268.6068,9243.0
2024-07-05 12:45:00,273.61,274.24,273.61,274.11,4000.0,268.5381,269.1564,268.5381,269.0288,4000.0
2024-07-05 12:50:00,274.19,274.56,274.13,274.49,1500.0,269.1073,269.4705,269.0485,269.4018,1500.0
2024-07-05 12:55:00,274.72,274.72,274.42,274.64,2700.0,269.6275,269.6275,269.3331,269.549,2700.0
2024-07-05 13:00:00,274.59,274.59,273.92,274.06,3831.0,269.4999,269.4999,268.8423,268.9797,3831.0
2024-07-05 13:05:00,274.07,274.18,273.81,273.81,3769.0,268.9896,269.0975,268.7344,268.7344,3769.0
2024-07-05 13:10:00,273.96,273.97,273.76,273.8,2345.0,268.8816,268.8914,268.6853,268.7246,2345.0
2024-07-05 13:15:00,273.89,273.98,273.78,273.87,2111.0,268.8129,268.9012,268.7049,268.7933,2111.0
2024-07-05 13:20:00,273.97,274.23,273.78,274.23,4246.0,268.8914,269.1466,268.7049,269.1466,4246.0
2024-07-05 13:25:00,274.22,274.25,273.91,273.99,2100.0,269.1368,269.1662,268.8325,268.911,2100.0
2024-07-05 13:30:00,274.05,274.17,274.01,274.14,1914.0,268.9699,269.0877,268.9307,269.0583,1914.0
2024-07-05 13:35:00,274.25,274.5,274.25,274.48,901.0,269.1662,269.4116,269.1662,269.392,901.0
2024-07-05 13:40:00,274.66,274.69,274.37,274.68,7068.0,269.5686,269.5981,269.284,269.5883,7068.0
2024-07-05 13:45:00,274.59,274.72,274.57,274.69,1601.0,269.4999,269.6275,269.4803,269.5981,1601.0
2024-07-05 13:50:00,274.67,274.77,274.0,274.66,41680.0,269.5784,269.6766,268.9209,269.5686,41680.0
2024-07-05 13:55:00,274.65,275.0,274.65,275.0,2459.0,269.5588,269.9023,269.5588,269.9023,2459.0
2024-07-05 14:00:00,274.91,275.01,274.43,274.48,2187.0,269.814,269.9121,269.3429,269.392,2187.0
2024-07-05 14:05:00,274.35,274.85,274.35,274.84,2809.0,269.2644,269.7551,269.2644,269.7453,2809.0
2024-07-05 14:10:00,274.68,274.94,274.68,274.92,1147.0,269.5883,269.8434,269.5883,269.8238,1147.0
2024-07-05 14:15:00,274.89,274.89,274.68,274.71,3507.0,269.7944,269.7944,269.5883,269.6177,3507.0
2024-07-05 14:20:00,274.7,274.7,273.82,273.82,2700.0,269.6079,269.6079,268.7442,268.7442,2700.0
2024-07-05 14:25:00,273.95,274.15,273.95,274.08,1367.0,268.8718,269.0681,268.8718,268.9994,1367.0
2024-07-05 14:30:00,273.99,274.12,273.88,274.11,2839.0,268.911,269.0386,268.8031,269.0288,2839.0
2024-07-05 14:35:00,274.01,274.18,273.97,274.05,2117.0,268.9307,269.0975,268.8914,268.9699,2117.0
2024-07-05 14:40:00,274.09,274.28,274.08,274.18,2914.0,269.0092,269.1957,268.9994,269.0975,2914.0
2024-07-05 14:45:00,274.27,274.27,273.89,273.95,4478.0,269.1859,269.1859,268.8129,268.8718,4478.0
2024-07-05 14:50:00,274.03,274.11,273.9,273.9,2315.0,268.9503,269.0288,268.8227,268.8227,2315.0
2024-07-05 14:55:00,273.92,274.38,273.92,274.29,1888.0,268.8423,269.2938,268.8423,269.2055,1888.0
2024-07-05 15:00:00,274.18,274.23,274.0,274.13,2201.0,269.0975,269.1466,268.9209,269.0485,2201.0
2024-07-05 15:05:00,274.1,274.35,274.08,274.35,2172.0,269.019,269.2644,268.9994,269.2644,2172.0
2024-07-05 15:10:00,274.34,274.45,274.3,274.32,3220.0,269.2546,269.3625,269.2153,269.2349,3220.0
2024-07-05 15:15:00,274.37,274.37,274.0,274.04,2300.0,269.284,269.284,268.9209,268.9601,2300.0
2024-07-05 15:20:00,274.18,274.21,274.14,274.21,500.0,269.0975,269.127,269.0583,269.127,500.0
2024-07-05 15:25:00,274.19,274.25,273.97,274.03,4582.0,269.1073,269.1662,268.8914,268.9503,4582.0
2024-07-05 15:30:00,274.09,274.15,273.64,273.72,5521.0,269.0092,269.0681,268.5675,268.6461,5521.0
2024-07-05 15:35:00,273.64,274.01,273.64,273.84,10222.0,268.5675,268.9307,268.5675,268.7638,10222.0
2024-07-05 15:40:00,273.77,273.93,273.66,273.78,9808.0,268.6951,268.8522,268.5872,268.7049,9808.0
2024-07-05 15:45:00,273.84,273.84,273.43,273.48,10175.0,268.7638,268.7638,268.3614,268.4105,10175.0
2024-07-05 15:50:00,273.56,274.27,273.56,274.27,14882.0,268.489,269.1859,268.489,269.1859,14882.0
2024-07-05 15:55:00,274.08,274.15,273.41,273.48,32253.0,268.9994,269.0681,268.3418,268.4105,32253.0
2024-07-08 09:30:00,274.66,275.84,274.36,275.29,9555.0,269.5686,270.7268,269.2742,270.1869,9555.0
2024-07-08 09:35:00,275.51,277.0,275.23,276.75,6740.0,270.4029,271.8653,270.1281,271.6199,6740.0
2024-07-08 09:40:00,276.99,277.0,276.44,276.44,4049.0,271.8554,271.8653,271.3156,271.3156,4049.0
2024-07-08 09:45:00,276.45,277.62,276.45,276.71,6552.0,271.3254,272.4738,271.3254,271.5806,6552.0
2024-07-08 09:50:00,276.98,277.0,275.4,275.4,1600.0,271.8456,271.8653,270.2949,270.2949,1600.0
2024-07-08 09:55:00,275.59,276.33,275.59,276.01,1871.0,270.4814,271.2077,270.4814,270.8936,1871.0
2024-07-08 10:00:00,276.03,276.11,275.4,275.5,8407.0,270.9132,270.9917,270.2949,270.3931,8407.0
2024-07-08 10:05:00,275.42,275.55,275.08,275.08,5072.0,270.3145,270.4421,269.9808,269.9808,5072.0
2024-07-08 10:10:00,274.66,274.94,274.66,274.82,6843.0,269.5686,269.8434,269.5686,269.7257,6843.0
2024-07-08 10:15:00,274.66,274.77,274.39,274.42,1882.0,269.5686,269.6766,269.3036,269.3331,1882.0
2024-07-08 10:20:00,274.35,274.51,274.16,274.36,8148.0,269.2644,269.4214,269.0779,269.2742,8148.0
2024-07-08 10:25:00,274.19,274.88,274.19,274.88,4958.0,269.1073,269.7845,269.1073,269.7845,4958.0
2024-07-08 10:30:00,274.6,274.72,274.41,274.64,1874.0,269.5097,269.6275,269.3233,269.549,1874.0
2024-07-08 10:35:00,274.58,274.62,274.21,274.62,2218.0,269.4901,269.5294,269.127,269.5294,2218.0
2024-07-08 10:40:00,274.27,274.78,274.26,274.72,3113.0,269.1859,269.6864,269.176,269.6275,3113.0
2024-07-08 10:45:00,274.9,275.18,274.9,275.18,591.0,269.8042,270.079,269.8042,270.079,591.0
2024-07-08 10:50:00,275.22,275.28,275.08,275.26,8951.0,270.1182,270.1771,269.9808,270.1575,8951.0
2024-07-08 10:55:00,275.26,275.68,274.94,275.68,8884.0,270.1575,270.5697,269.8434,270.5697,8884.0
2024-07-08 11:00:00,275.57,275.61,275.36,275.36,2873.0,270.4618,270.501,270.2557,270.2557,2873.0
2024-07-08 11:05:00,275.22,275.87,275.22,275.87,2134.0,270.1182,270.7562,270.1182,270.7562,2134.0
2024-07-08 11:10:00,275.93,276.26,275.82,276.2,3740.0,270.8151,271.139,270.7071,271.0801,3740.0
2024-07-08 11:15:00,276.4,276.81,276.33,276.75,3439.0,271.2764,271.6788,271.2077,271.6199,3439.0
2024-07-08 11:20:00,276.72,277.13,276.72,277.01,2684.0,271.5904,271.9928,271.5904,271.8751,2684.0
2024-07-08 11:25:00,277.1,277.36,276.76,277.21,6920.0,271.9634,272.2186,271.6297,272.0714,6920.0
2024-07-08 11:30:00,277.32,277.32,276.87,276.96,4900.0,272.1793,272.1793,271.7377,271.826,4900.0
2024-07-08 11:35:00,276.95,276.95,276.25,276.43,2400.0,271.8162,271.8162,271.1292,271.3058,2400.0
2024-07-08 11:40:00,276.57,276.57,276.33,276.35,2786.0,271.4432,271.4432,271.2077,271.2273,2786.0
2024-07-08 11:45:00,276.16,276.3,276.06,276.28,900.0,271.0408,271.1782,270.9427,271.1586,900.0
2024-07-08 11:50:00,276.15,276.35,276.09,276.1,1517.0,271.031,271.2273,270.9721,270.9819,1517.0
2024-07-08 11:55:00,276.08,276.2,275.82,276.19,2722.0,270.9623,271.0801,270.7071,271.0703,2722.0
2024-07-08 12:00:00,276.17,276.29,276.13,276.21,2225.0,271.0506,271.1684,271.0114,271.0899,2225.0
2024-07-08 12:05:00,276.23,276.43,275.99,275.99,6058.0,271.1095,271.3058,270.874,270.874,6058.0
2024-07-08 12:10:00,275.99,276.25,275.99,276.25,4058.0,270.874,271.1292,270.874,271.1292,4058.0
2024-07-08 12:15:00,276.27,276.32,276.16,276.25,2032.0,271.1488,271.1979,271.0408,271.1292,2032.0
2024-07-08 12:20:00,276.26,276.43,276.25,276.43,1642.0,271.139,271.3058,271.1292,271.3058,1642.0
2024-07-08 12:25:00,276.36,276.46,276.16,276.26,3903.0,271.2371,271.3353,271.0408,271.139,3903.0
2024-07-08 12:30:00,276.25,276.3,276.06,276.19,1432.0,271.1292,271.1782,270.9427,271.0703,1432.0
2024-07-08 12:35:00,276.27,276.54,276.26,276.48,1518.0,271.1488,271.4138,271.139,271.3549,1518.0
2024-07-08 12:40:00,276.37,276.86,276.37,276.68,2334.0,271.2469,271.7278,271.2469,271.5512,2334.0
2024-07-08 12:45:00,276.74,276.8,276.56,276.8,4028.0,271.6101,271.669,271.4334,271.669,4028.0
2024-07-08 12:50:00,276.86,277.19,276.75,277.19,2600.0,271.7278,272.0517,271.6199,272.0517,2600.0
2024-07-08 12:55:00,277.11,277.24,277.07,277.19,3468.0,271.9732,272.1008,271.934,272.0517,3468.0
2024-07-08 13:00:00,277.19,277.29,277.09,277.13,1175.0,272.0517,272.1499,271.9536,271.9928,1175.0
2024-07-08 13:05:00,277.31,277.52,277.31,277.51,1530.0,272.1695,272.3756,272.1695,272.3658,1530.0
2024-07-08 13:10:00,277.51,277.63,277.28,277.4,1999.0,272.3658,272.4836,272.1401,272.2578,1999.0
2024-07-08 13:15:00,277.39,277.39,277.09,277.38,823.0,272.248,272.248,271.9536,272.2382,823.0
2024-07-08 13:20:00,277.47,277.47,277.29,277.29,700.0,272.3265,272.3265,272.1499,272.1499,700.0
2024-07-08 13:25:00,277.28,277.36,277.13,277.36,1300.0,272.1401,272.2186,271.9928,272.2186,1300.0
2024-07-08 13:30:00,277.39,277.49,277.33,277.47,2100.0,272.248,272.3462,272.1891,272.3265,2100.0
2024-07-08 13:35:00,277.58,277.8,277.54,277.8,1672.0,272.4345,272.6504,272.3952,272.6504,1672.0
2024-07-08 13:40:00,277.68,277.71,277.39,277.52,1244.0,272.5326,272.5621,272.248,272.3756,1244.0
2024-07-08 13:45:00,277.43,277.62,277.38,277.46,1517.0,272.2873,272.4738,272.2382,272.3167,1517.0
2024-07-08 13:50:00,277.43,277.54,277.42,277.45,725.0,272.2873,272.3952,272.2775,272.3069,725.0
2024-07-08 13:55:00,277.53,277.61,277.52,277.57,1228.0,272.3854,272.4639,272.3756,272.4247,1228.0
2024-07-08 14:00:00,277.51,277.51,277.04,277.24,1600.0,272.3658,272.3658,271.9045,272.1008,1600.0
2024-07-08 14:05:00,277.09,277.09,276.47,276.57,4220.0,271.9536,271.9536,271.3451,271.4432,4220.0
2024-07-08 14:10:00,276.44,276.44,276.28,276.28,800.0,271.3156,271.3156,271.1586,271.1586,800.0
2024-07-08 14:15:00,276.22,276.6,276.22,276.58,700.0,271.0997,271.4727,271.0997,271.453,700.0
2024-07-08 14:20:00,276.62,276.64,276.41,276.64,1600.0,271.4923,271.5119,271.2862,271.5119,1600.0
2024-07-08 14:25:00,276.61,276.61,276.45,276.56,2890.0,271.4825,271.4825,271.3254,271.4334,2890.0
2024-07-08 14:30:00,276.44,276.44,276.05,276.19,3182.0,271.3156,271.3156,270.9329,271.0703,3182.0
2024-07-08 14:35:00,276.2,276.23,276.08,276.2,6302.0,271.0801,271.1095,270.9623,271.0801,6302.0
2024-07-08 14:40:00,276.16,276.16,275.49,275.68,3871.0,271.0408,271.0408,270.3832,270.5697,3871.0
2024-07-08 14:45:00,275.63,275.64,275.47,275.59,1400.0,270.5206,270.5305,270.3636,270.4814,1400.0
2024-07-08 14:50:00,275.56,275.92,275.56,275.91,1400.0,270.4519,270.8053,270.4519,270.7955,1400.0
2024-07-08 14:55:00,275.79,275.99,275.79,275.99,1259.0,270.6777,270.874,270.6777,270.874,1259.0
2024-07-08 15:00:00,276.09,276.24,276.07,276.07,2217.0,270.9721,271.1193,270.9525,270.9525,2217.0
2024-07-08 15:05:00,276.05,276.12,275.91,276.12,1551.0,270.9329,271.0016,270.7955,271.0016,1551.0
2024-07-08 15:10:00,276.08,276.28,276.02,276.02,2357.0,270.9623,271.1586,270.9034,270.9034,2357.0
2024-07-08 15:15:00,276.02,276.02,275.84,275.88,2105.0,270.9034,270.9034,270.7268,270.766,2105.0
2024-07-08 15:20:00,275.86,276.12,275.8,276.06,1400.0,270.7464,271.0016,270.6875,270.9427,1400.0
2024-07-08 15:25:00,275.99,275.99,275.65,275.66,2498.0,270.874,270.874,270.5403,270.5501,2498.0
2024-07-08 15:30:00,275.68,276.0,275.59,275.93,4022.0,270.5697,270.8838,270.4814,270.8151,4022.0
2024-07-08 15:35:00,275.9,276.1,275.8,276.01,7433.0,270.7856,270.9819,270.6875,270.8936,7433.0
2024-07-08 15:40:00,275.91,276.08,275.9,275.94,5124.0,270.7955,270.9623,270.7856,270.8249,5124.0
2024-07-08 15:45:00,275.94,276.52,275.93,276.51,13368.0,270.8249,271.3941,270.8151,271.3843,13368.0
2024-07-08 15:50:00,276.59,276.61,276.16,276.54,27339.0,271.4629,271.4825,271.0408,271.4138,27339.0
2024-07-08 15:55:00,276.63,277.34,276.55,277.22,84800.0,271.5021,272.1989,271.4236,272.0812,84800.0
2024-07-09 09:30:00,277.25,277.6,275.47,276.05,27233.0,272.1106,272.4541,270.3636,270.9329,27233.0
2024-07-09 09:35:00,276.51,277.26,276.16,276.47,6486.0,271.3843,272.1204,271.0408,271.3451,6486.0
2024-07-09 09:40:00,276.47,277.09,276.11,277.09,5954.0,271.3451,271.9536,270.9917,271.9536,5954.0
2024-07-09 09:45:00,277.09,278.05,276.97,278.05,6835.0,271.9536,272.8958,271.8358,272.8958,6835.0
2024-07-09 09:50:00,278.06,278.14,277.34,277.77,9687.0,272.9056,272.9841,272.1989,272.621,9687.0
2024-07-09 09:55:00,277.77,278.0,277.29,277.29,5778.0,272.621,272.8467,272.1499,272.1499,5778.0
2024-07-09 10:00:00,277.31,277.61,276.71,276.71,23080.0,272.1695,272.4639,271.5806,271.5806,23080.0
2024-07-09 10:05:00,276.5,276.59,275.7,275.7,7667.0,271.3745,271.4629,270.5893,270.5893,7667.0
2024-07-09 10:10:00,275.72,276.32,275.61,275.84,5446.0,270.609,271.1979,270.501,270.7268,5446.0
2024-07-09 10:15:00,275.93,276.05,275.57,275.82,5310.0,270.8151,270.9329,270.4618,270.7071,5310.0
2024-07-09 10:20:00,275.7,275.7,275.0,275.0,6589.0,270.5893,270.5893,269.9023,269.9023,6589.0
2024-07-09 10:25:00,274.94,275.28,274.62,274.62,4570.0,269.8434,270.1771,269.5294,269.5294,4570.0
2024-07-09 10:30:00,274.62,275.01,274.51,274.96,4900.0,269.5294,269.9121,269.4214,269.8631,4900.0
2024-07-09 10:35:00,275.31,275.78,275.06,275.48,2675.0,270.2066,270.6679,269.9612,270.3734,2675.0
2024-07-09 10:40:00,275.55,275.67,275.33,275.33,7960.0,270.4421,270.5599,270.2262,270.2262,7960.0
2024-07-09 10:45:00,275.33,275.82,275.3,275.3,3428.0,270.2262,270.7071,270.1968,270.1968,3428.0
2024-07-09 10:50:00,275.14,275.36,274.88,274.9,4201.0,270.0397,270.2557,269.7845,269.8042,4201.0
2024-07-09 10:55:00,274.78,274.89,274.32,274.57,8691.0,269.6864,269.7944,269.2349,269.4803,8691.0
2024-07-09 11:00:00,274.43,274.5,273.96,274.01,9714.0,269.3429,269.4116,268.8816,268.9307,9714.0
2024-07-09 11:05:00,274.21,274.8,274.2,274.74,4108.0,269.127,269.706,269.1172,269.6471,4108.0
2024-07-09 11:10:00,274.74,274.93,274.62,274.93,3161.0,269.6471,269.8336,269.5294,269.8336,3161.0
2024-07-09 11:15:00,274.98,275.29,274.95,275.12,4456.0,269.8827,270.1869,269.8533,270.0201,4456.0
2024-07-09 11:20:00,275.24,275.24,274.73,274.8,6341.0,270.1379,270.1379,269.6373,269.706,6341.0
2024-07-09 11:25:00,274.64,274.86,274.49,274.49,11012.0,269.549,269.7649,269.4018,269.4018,11012.0
2024-07-09 11:30:00,274.54,274.77,274.28,274.62,5419.0,269.4509,269.6766,269.1957,269.5294,5419.0
2024-07-09 11:35:00,274.73,274.73,274.05,274.12,5402.0,269.6373,269.6373,268.9699,269.0386,5402.0
2024-07-09 11:40:00,274.12,274.64,274.12,274.43,6243.0,269.0386,269.549,269.0386,269.3429,6243.0
2024-07-09 11:45:00,274.42,274.79,274.29,274.75,5556.0,269.3331,269.6962,269.2055,269.657,5556.0
2024-07-09 11:50:00,274.73,274.73,274.6,274.6,2745.0,269.6373,269.6373,269.5097,269.5097,2745.0
2024-07-09 11:55:00,274.55,274.85,274.55,274.85,6309.0,269.4607,269.7551,269.4607,269.7551,6309.0
2024-07-09 12:00:00,274.87,274.99,274.41,274.43,4472.0,269.7747,269.8925,269.3233,269.3429,4472.0
2024-07-09 12:05:00,274.47,274.67,274.33,274.59,6240.0,269.3821,269.5784,269.2447,269.4999,6240.0
2024-07-09 12:10:00,274.52,274.58,274.33,274.35,5415.0,269.4312,269.4901,269.2447,269.2644,5415.0
2024-07-09 12:15:00,274.35,274.88,274.21,274.85,9323.0,269.2644,269.7845,269.127,269.7551,9323.0
2024-07-09 12:20:00,274.82,274.89,274.72,274.82,3612.0,269.7257,269.7944,269.6275,269.7257,3612.0
2024-07-09 12:25:00,274.73,274.79,274.47,274.48,6279.0,269.6373,269.6962,269.3821,269.392,6279.0
2024-07-09 12:30:00,274.61,274.61,274.42,274.43,4475.0,269.5196,269.5196,269.3331,269.3429,4475.0
2024-07-09 12:35:00,274.5,274.59,274.28,274.45,17870.0,269.4116,269.4999,269.1957,269.3625,17870.0
2024-07-09 12:40:00,274.26,274.39,274.0,274.0,4200.0,269.176,269.3036,268.9209,268.9209,4200.0
2024-07-09 12:45:00,274.01,274.14,273.45,274.05,7488.0,268.9307,269.0583,268.3811,268.9699,7488.0
2024-07-09 12:50:00,274.05,274.06,273.77,273.81,2300.0,268.9699,268.9797,268.6951,268.7344,2300.0
2024-07-09 12:55:00,273.77,274.1,273.77,274.0,2483.0,268.6951,269.019,268.6951,268.9209,2483.0
2024-07-09 13:00:00,274.1,274.59,274.07,274.59,1900.0,269.019,269.4999,268.9896,269.4999,1900.0
2024-07-09 13:05:00,274.44,274.48,274.2,274.48,3216.0,269.3527,269.392,269.1172,269.392,3216.0
2024-07-09 13:10:00,274.39,274.57,274.36,274.38,1900.0,269.3036,269.4803,269.2742,269.2938,1900.0
2024-07-09 13:15:00,274.46,274.49,273.4,273.58,5696.0,269.3723,269.4018,268.332,268.5086,5696.0
2024-07-09 13:20:00,273.62,273.68,273.37,273.43,2302.0,268.5479,268.6068,268.3025,268.3614,2302.0
2024-07-09 13:25:00,273.39,273.58,273.18,273.58,4525.0,268.3222,268.5086,268.1161,268.5086,4525.0
2024-07-09 13:30:00,273.61,274.06,273.51,274.06,1853.0,268.5381,268.9797,268.4399,268.9797,1853.0
2024-07-09 13:35:00,273.93,274.22,273.93,274.16,2127.0,268.8522,269.1368,268.8522,269.0779,2127.0
2024-07-09 13:40:00,274.18,274.27,274.07,274.13,2100.0,269.0975,269.1859,268.9896,269.0485,2100.0
2024-07-09 13:45:00,274.13,274.13,273.76,273.87,6080.0,269.0485,269.0485,268.6853,268.7933,6080.0
2024-07-09 13:50:00,273.97,274.15,273.96,274.15,2600.0,268.8914,269.0681,268.8816,269.0681,2600.0
2024-07-09 13:55:00,274.16,274.28,274.13,274.14,2320.0,269.0779,269.1957,269.0485,269.0583,2320.0
2024-07-09 14:00:00,274.04,274.08,273.84,274.06,4533.0,268.9601,268.9994,268.7638,268.9797,4533.0
2024-07-09 14:05:00,274.19,274.28,274.05,274.17,3210.0,269.1073,269.1957,268.9699,269.0877,3210.0
2024-07-09 14:10:00,274.26,274.28,274.14,274.17,1500.0,269.176,269.1957,269.0583,269.0877,1500.0
2024-07-09 14:15:00,274.23,274.44,274.23,274.44,3079.0,269.1466,269.3527,269.1466,269.3527,3079.0
2024-07-09 14:20:00,274.45,274.55,274.35,274.49,3103.0,269.3625,269.4607,269.2644,269.4018,3103.0
2024-07-09 14:25:00,274.52,274.56,274.41,274.42,2320.0,269.4312,269.4705,269.3233,269.3331,2320.0
2024-07-09 14:30:00,274.38,274.74,274.2,274.73,3600.0,269.2938,269.6471,269.1172,269.6373,3600.0
2024-07-09 14:35:00,274.75,274.82,274.66,274.75,1300.0,269.657,269.7257,269.5686,269.657,1300.0
2024-07-09 14:40:00,274.75,274.94,274.67,274.94,2967.0,269.657,269.8434,269.5784,269.8434,2967.0
2024-07-09 14:45:00,274.85,275.03,274.79,274.9,3625.0,269.7551,269.9318,269.6962,269.8042,3625.0
2024-07-09 14:50:00,274.91,274.91,274.6,274.63,2601.0,269.814,269.814,269.5097,269.5392,2601.0
2024-07-09 14:55:00,274.61,274.74,274.58,274.74,4741.0,269.5196,269.6471,269.4901,269.6471,4741.0
2024-07-09 15:00:00,274.76,274.76,274.5,274.68,5650.0,269.6668,269.6668,269.4116,269.5883,5650.0
2024-07-09 15:05:00,274.69,274.7,274.57,274.67,3100.0,269.5981,269.6079,269.4803,269.5784,3100.0
2024-07-09 15:10:00,274.62,274.82,274.57,274.82,3200.0,269.5294,269.7257,269.4803,269.7257,3200.0
2024-07-09 15:15:00,274.77,274.89,274.58,274.63,5025.0,269.6766,269.7944,269.4901,269.5392,5025.0
2024-07-09 15:20:00,274.65,274.65,274.29,274.31,2055.0,269.5588,269.5588,269.2055,269.2251,2055.0
2024-07-09 15:25:00,274.39,274.5,274.24,274.32,4755.0,269.3036,269.4116,269.1564,269.2349,4755.0
2024-07-09 15:30:00,274.32,274.32,273.97,274.04,3886.0,269.2349,269.2349,268.8914,268.9601,3886.0
2024-07-09 15:35:00,274.0,274.55,273.98,274.49,6198.0,268.9209,269.4607,268.9012,269.4018,6198.0
2024-07-09 15:40:00,274.48,274.77,274.47,274.57,8313.0,269.392,269.6766,269.3821,269.4803,8313.0
2024-07-09 15:45:00,274.52,274.99,274.45,274.89,8175.0,269.4312,269.8925,269.3625,269.7944,8175.0
2024-07-09 15:50:00,274.95,275.53,274.85,275.53,28368.0,269.8533,270.4225,269.7551,270.4225,28368.0
2024-07-09 15:55:00,275.28,275.28,274.73,274.83,39389.0,270.1771,270.1771,269.6373,269.7355,39389.0
2024-07-10 09:30:00,277.08,277.08,275.4,275.99,26483.0,271.9438,271.9438,270.2949,270.874,26483.0
2024-07-10 09:35:00,275.99,276.32,275.56,275.57,7080.0,270.874,271.1979,270.4519,270.4618,7080.0
2024-07-10 09:40:00,275.99,276.08,275.08,275.63,6454.0,270.874,270.9623,269.9808,270.5206,6454.0
2024-07-10 09:45:00,275.6,276.98,275.59,276.98,5724.0,270.4912,271.8456,270.4814,271.8456,5724.0
2024-07-10 09:50:00,276.65,277.77,276.57,277.68,4389.0,271.5217,272.621,271.4432,272.5326,4389.0
2024-07-10 09:55:00,277.68,277.94,277.34,277.76,4303.0,272.5326,272.7878,272.1989,272.6112,4303.0
2024-07-10 10:00:00,277.69,278.54,277.69,278.03,6315.0,272.5425,273.3767,272.5425,272.8762,6315.0
2024-07-10 10:05:00,278.31,279.33,278.15,279.23,4958.0,273.151,274.1521,272.9939,274.0539,4958.0
2024-07-10 10:10:00,279.08,279.52,278.9,279.42,5323.0,273.9067,274.3385,273.73,274.2404,5323.0
2024-07-10 10:15:00,279.4,279.4,277.79,277.79,5749.0,274.2208,274.2208,272.6406,272.6406,5749.0
2024-07-10 10:20:00,277.6,277.75,277.5,277.74,1856.0,272.4541,272.6013,272.356,272.5915,1856.0
2024-07-10 10:25:00,278.16,278.16,277.45,277.78,2324.0,273.0037,273.0037,272.3069,272.6308,2324.0
2024-07-10 10:30:00,278.01,278.16,277.78,278.08,2847.0,272.8565,273.0037,272.6308,272.9252,2847.0
2024-07-10 10:35:00,277.9,277.97,277.5,277.95,6724.0,272.7486,272.8173,272.356,272.7976,6724.0
2024-07-10 10:40:00,277.97,278.01,277.5,277.71,1689.0,272.8173,272.8565,272.356,272.5621,1689.0
2024-07-10 10:45:00,277.33,278.11,277.33,278.11,1809.0,272.1891,272.9547,272.1891,272.9547,1809.0
2024-07-10 10:50:00,278.02,278.64,278.02,278.63,8395.0,272.8663,273.4749,272.8663,273.465,8395.0
2024-07-10 10:55:00,278.42,278.42,277.85,277.85,5199.0,273.2589,273.2589,272.6995,272.6995,5199.0
2024-07-10 11:00:00,277.91,278.05,277.5,277.91,4983.0,272.7584,272.8958,272.356,272.7584,4983.0
2024-07-10 11:05:00,278.09,278.57,278.08,278.56,1750.0,272.935,273.4061,272.9252,273.3963,1750.0
2024-07-10 11:10:00,278.56,278.63,278.31,278.38,4921.0,273.3963,273.465,273.151,273.2197,4921.0
2024-07-10 11:15:00,278.38,278.49,278.15,278.15,2784.0,273.2197,273.3276,272.9939,272.9939,2784.0
2024-07-10 11:20:00,278.28,278.72,278.28,278.5,2001.0,273.1215,273.5534,273.1215,273.3374,2001.0
2024-07-10 11:25:00,278.44,279.4,278.44,279.29,2457.0,273.2786,274.2208,273.2786,274.1128,2457.0
2024-07-10 11:30:00,279.15,279.17,278.71,278.76,3045.0,273.9754,273.995,273.5436,273.5926,3045.0
2024-07-10 11:35:00,278.9,279.25,278.76,278.98,2039.0,273.73,274.0735,273.5926,273.8085,2039.0
2024-07-10 11:40:00,278.98,279.31,278.82,279.01,1843.0,273.8085,274.1324,273.6515,273.838,1843.0
2024-07-10 11:45:00,278.99,279.2,278.74,279.05,2642.0,273.8184,274.0245,273.573,273.8772,2642.0
2024-07-10 11:50:00,279.19,279.39,279.19,279.32,1006.0,274.0147,274.2109,274.0147,274.1422,1006.0
2024-07-10 11:55:00,279.28,279.45,279.23,279.38,18982.0,274.103,274.2698,274.0539,274.2011,18982.0
2024-07-10 12:00:00,279.48,279.9,279.28,279.85,2221.0,274.2993,274.7115,274.103,274.6624,2221.0
2024-07-10 12:05:00,279.88,280.41,279.8,280.13,8323.0,274.6919,275.212,274.6133,274.9372,8323.0
2024-07-10 12:10:00,280.24,280.39,280.1,280.24,3928.0,275.0452,275.1924,274.9078,275.0452,3928.0
2024-07-10 12:15:00,280.35,280.66,280.3,280.57,11377.0,275.1532,275.4574,275.1041,275.3691,11377.0
2024-07-10 12:20:00,280.63,281.09,280.63,280.96,3900.0,275.428,275.8794,275.428,275.7518,3900.0
2024-07-10 12:25:00,280.95,281.21,280.93,280.95,3650.0,275.742,275.9972,275.7224,275.742,3650.0
2024-07-10 12:30:00,280.96,281.35,280.64,281.05,7921.0,275.7518,276.1346,275.4378,275.8402,7921.0
2024-07-10 12:35:00,281.0,281.11,280.76,280.76,5002.0,275.7911,275.8991,275.5556,275.5556,5002.0
2024-07-10 12:40:00,280.76,280.87,280.25,280.25,7819.0,275.5556,275.6635,275.055,275.055,7819.0
2024-07-10 12:45:00,280.39,280.41,279.91,279.92,4273.0,275.1924,275.212,274.7213,274.7311,4273.0
2024-07-10 12:50:00,279.8,280.07,279.56,279.87,4548.0,274.6133,274.8783,274.3778,274.682,4548.0
2024-07-10 12:55:00,280.06,280.72,280.06,280.62,1598.0,274.8685,275.5163,274.8685,275.4181,1598.0
2024-07-10 13:00:00,280.77,280.86,280.5,280.86,3584.0,275.5654,275.6537,275.3004,275.6537,3584.0
2024-07-10 13:05:00,280.79,280.86,280.49,280.53,2400.0,275.585,275.6537,275.2906,275.3298,2400.0
2024-07-10 13:10:00,280.67,280.68,280.25,280.47,8995.0,275.4672,275.477,275.055,275.2709,8995.0
2024-07-10 13:15:00,280.4,280.4,279.95,280.12,1836.0,275.2022,275.2022,274.7606,274.9274,1836.0
2024-07-10 13:20:00,280.19,280.28,279.95,279.97,6944.0,274.9961,275.0844,274.7606,274.7802,6944.0
2024-07-10 13:25:00,279.82,280.19,279.79,280.14,2533.0,274.633,274.9961,274.6035,274.947,2533.0
2024-07-10 13:30:00,280.13,280.37,280.13,280.35,2226.0,274.9372,275.1728,274.9372,275.1532,2226.0
2024-07-10 13:35:00,280.19,280.42,280.11,280.33,3813.0,274.9961,275.2219,274.9176,275.1335,3813.0
2024-07-10 13:40:00,280.36,280.51,280.22,280.37,3000.0,275.163,275.3102,275.0256,275.1728,3000.0
2024-07-10 13:45:00,280.23,280.37,280.19,280.19,2267.0,275.0354,275.1728,274.9961,274.9961,2267.0
2024-07-10 13:50:00,280.2,280.61,280.2,280.43,2337.0,275.0059,275.4083,275.0059,275.2317,2337.0
2024-07-10 13:55:00,280.54,280.54,280.22,280.33,5010.0,275.3396,275.3396,275.0256,275.1335,5010.0
2024-07-10 14:00:00,280.15,280.56,280.15,280.56,2717.0,274.9569,275.3593,274.9569,275.3593,2717.0
2024-07-10 14:05:00,280.5,280.7,280.46,280.46,3447.0,275.3004,275.4967,275.2611,275.2611,3447.0
2024-07-10 14:10:00,280.49,280.53,280.38,280.49,1782.0,275.2906,275.3298,275.1826,275.2906,1782.0
2024-07-10 14:15:00,280.49,280.72,280.48,280.72,2797.0,275.2906,275.5163,275.2807,275.5163,2797.0
2024-07-10 14:20:00,280.53,280.78,280.37,280.56,3314.0,275.3298,275.5752,275.1728,275.3593,3314.0
2024-07-10 14:25:00,280.63,280.7,280.53,280.7,2369.0,275.428,275.4967,275.3298,275.4967,2369.0
2024-07-10 14:30:00,280.59,280.9,280.59,280.83,1889.0,275.3887,275.693,275.3887,275.6243,1889.0
2024-07-10 14:35:00,280.87,280.93,280.69,280.69,2752.0,275.6635,275.7224,275.4868,275.4868,2752.0
2024-07-10 14:40:00,280.73,281.29,280.62,281.29,4197.0,275.5261,276.0757,275.4181,276.0757,4197.0
2024-07-10 14:45:00,281.22,281.74,281.22,281.72,4435.0,276.007,276.5174,276.007,276.4978,4435.0
2024-07-10 14:50:00,281.72,282.08,281.67,282.08,9226.0,276.4978,276.8511,276.4487,276.8511,9226.0
2024-07-10 14:55:00,282.17,282.17,281.3,281.53,13632.0,276.9394,276.9394,276.0855,276.3113,13632.0
2024-07-10 15:00:00,281.49,281.49,280.96,281.2,5325.0,276.272,276.272,275.7518,275.9874,5325.0
2024-07-10 15:05:00,281.03,281.64,280.91,281.59,5726.0,275.8205,276.4192,275.7028,276.3702,5726.0
2024-07-10 15:10:00,281.45,281.48,281.01,281.07,6708.0,276.2328,276.2622,275.8009,275.8598,6708.0
2024-07-10 15:15:00,281.01,281.04,280.83,280.9,2718.0,275.8009,275.8304,275.6243,275.693,2718.0
2024-07-10 15:20:00,280.91,281.1,280.91,281.02,3010.0,275.7028,275.8892,275.7028,275.8107,3010.0
2024-07-10 15:25:00,281.05,281.1,280.95,281.04,7541.0,275.8402,275.8892,275.742,275.8304,7541.0
2024-07-10 15:30:00,280.98,281.44,280.86,281.38,7929.0,275.7715,276.2229,275.6537,276.1641,7929.0
2024-07-10 15:35:00,281.33,281.76,281.33,281.76,10981.0,276.115,276.537,276.115,276.537,10981.0
2024-07-10 15:40:00,281.76,282.04,281.71,281.75,13477.0,276.537,276.8118,276.4879,276.5272,13477.0
2024-07-10 15:45:00,281.75,282.5,281.74,282.43,12507.0,276.5272,277.2633,276.5174,277.1946,12507.0
2024-07-10 15:50:00,282.4,282.75,282.01,282.01,34850.0,277.1652,277.5087,276.7824,276.7824,34850.0
2024-07-10 15:55:00,282.38,282.66,282.14,282.37,64414.0,277.1455,277.4203,276.91,277.1357,64414.0
2024-07-11 09:30:00,283.51,284.99,282.49,283.16,25840.0,278.2546,279.7071,277.2535,277.9111,25840.0
2024-07-11 09:35:00,282.8,283.47,282.43,283.23,7500.0,277.5577,278.2153,277.1946,277.9798,7500.0
2024-07-11 09:40:00,283.07,283.42,281.99,282.94,9470.0,277.8227,278.1662,276.7628,277.6951,9470.0
2024-07-11 09:45:00,283.19,283.49,281.9,282.08,3255.0,277.9405,278.2349,276.6744,276.8511,3255.0
2024-07-11 09:50:00,281.98,282.36,281.19,281.47,4701.0,276.7529,277.1259,275.9776,276.2524,4701.0
2024-07-11 09:55:00,281.5,282.35,281.16,282.3,4059.0,276.2818,277.1161,275.9481,277.067,4059.0
2024-07-11 10:00:00,282.51,283.4,281.88,282.77,12721.0,277.2731,278.1466,276.6548,277.5283,12721.0
2024-07-11 10:05:00,282.93,283.13,282.53,282.9,1865.0,277.6853,277.8816,277.2927,277.6559,1865.0
2024-07-11 10:10:00,282.79,283.43,282.24,282.52,4456.0,277.5479,278.1761,277.0081,277.2829,4456.0
2024-07-11 10:15:00,282.32,282.33,280.67,281.16,8039.0,277.0866,277.0964,275.4672,275.9481,8039.0
2024-07-11 10:20:00,281.16,281.58,280.71,281.21,12298.0,275.9481,276.3604,275.5065,275.9972,12298.0
2024-07-11 10:25:00,281.03,281.88,280.92,281.63,20233.0,275.8205,276.6548,275.7126,276.4094,20233.0
2024-07-11 10:30:00,281.67,282.23,281.66,281.81,12853.0,276.4487,276.9983,276.4389,276.5861,12853.0
2024-07-11 10:35:00,281.57,282.06,280.97,280.98,5160.0,276.3505,276.8315,275.7617,275.7715,5160.0
2024-07-11 10:40:00,280.85,281.11,280.44,280.75,4141.0,275.6439,275.8991,275.2415,275.5457,4141.0
2024-07-11 10:45:00,280.78,281.41,280.62,280.89,3678.0,275.5752,276.1935,275.4181,275.6831,3678.0
2024-07-11 10:50:00,281.55,281.68,280.71,280.81,2901.0,276.3309,276.4585,275.5065,275.6046,2901.0
2024-07-11 10:55:00,281.09,281.34,280.49,280.69,5736.0,275.8794,276.1248,275.2906,275.4868,5736.0
2024-07-11 11:00:00,281.01,281.09,280.2,280.27,3441.0,275.8009,275.8794,275.0059,275.0746,3441.0
2024-07-11 11:05:00,280.46,281.53,280.32,281.53,6000.0,275.2611,276.3113,275.1237,276.3113,6000.0
2024-07-11 11:10:00,281.74,281.96,280.98,281.38,3661.0,276.5174,276.7333,275.7715,276.1641,3661.0
2024-07-11 11:15:00,281.38,281.39,281.07,281.24,1716.0,276.1641,276.1739,275.8598,276.0267,1716.0
2024-07-11 11:20:00,281.08,281.11,279.54,279.54,7031.0,275.8696,275.8991,274.3582,274.3582,7031.0
2024-07-11 11:25:00,279.74,280.1,279.45,279.76,8449.0,274.5545,274.9078,274.2698,274.5741,8449.0
2024-07-11 11:30:00,279.62,279.7,278.84,278.87,3763.0,274.4367,274.5152,273.6711,273.7006,3763.0
2024-07-11 11:35:00,278.86,279.06,278.55,278.94,8149.0,273.6908,273.8871,273.3865,273.7693,8149.0
2024-07-11 11:40:00,278.72,278.77,277.69,278.19,6732.0,273.5534,273.6024,272.5425,273.0332,6732.0
2024-07-11 11:45:00,278.41,278.89,278.05,278.53,4845.0,273.2491,273.7202,272.8958,273.3669,4845.0
2024-07-11 11:50:00,278.44,278.61,277.32,277.69,7814.0,273.2786,273.4454,272.1793,272.5425,7814.0
2024-07-11 11:55:00,277.84,277.91,277.24,277.41,5839.0,272.6897,272.7584,272.1008,272.2677,5839.0
2024-07-11 12:00:00,277.19,277.29,276.73,277.21,16255.0,272.0517,272.1499,271.6003,272.0714,16255.0
2024-07-11 12:05:00,277.37,278.33,277.37,278.13,9673.0,272.2284,273.1706,272.2284,272.9743,9673.0
2024-07-11 12:10:00,278.21,278.21,277.73,277.75,8590.0,273.0528,273.0528,272.5817,272.6013,8590.0
2024-07-11 12:15:00,277.73,278.01,277.23,277.51,14218.0,272.5817,272.8565,272.091,272.3658,14218.0
2024-07-11 12:20:00,277.56,277.88,277.23,277.5,5044.0,272.4149,272.7289,272.091,272.356,5044.0
2024-07-11 12:25:00,277.35,277.69,277.12,277.62,6064.0,272.2088,272.5425,271.983,272.4738,6064.0
2024-07-11 12:30:00,277.69,278.05,277.29,278.03,9466.0,272.5425,272.8958,272.1499,272.8762,9466.0
2024-07-11 12:35:00,278.05,278.27,277.59,277.77,6995.0,272.8958,273.1117,272.4443,272.621,6995.0
2024-07-11 12:40:00,277.63,277.91,277.16,277.4,3197.0,272.4836,272.7584,272.0223,272.2578,3197.0
2024-07-11 12:45:00,277.18,277.18,276.41,276.44,1833.0,272.0419,272.0419,271.2862,271.3156,1833.0
2024-07-11 12:50:00,276.62,276.62,275.82,276.16,15442.0,271.4923,271.4923,270.7071,271.0408,15442.0
2024-07-11 12:55:00,276.16,276.65,275.96,276.45,7936.0,271.0408,271.5217,270.8445,271.3254,7936.0
2024-07-11 13:00:00,276.43,276.79,275.82,275.87,13457.0,271.3058,271.6591,270.7071,270.7562,13457.0
2024-07-11 13:05:00,275.82,276.53,275.82,276.38,4426.0,270.7071,271.404,270.7071,271.2567,4426.0
2024-07-11 13:10:00,276.18,276.95,275.82,276.66,4115.0,271.0605,271.8162,270.7071,271.5316,4115.0
2024-07-11 13:15:00,276.65,276.91,276.46,276.67,5454.0,271.5217,271.7769,271.3353,271.5414,5454.0
2024-07-11 13:20:00,276.74,277.51,276.74,277.15,7577.0,271.6101,272.3658,271.6101,272.0125,7577.0
2024-07-11 13:25:00,277.0,277.49,276.81,277.49,2779.0,271.8653,272.3462,271.6788,272.3462,2779.0
2024-07-11 13:30:00,277.43,277.78,277.16,277.78,3767.0,272.2873,272.6308,272.0223,272.6308,3767.0
2024-07-11 13:35:00,277.58,277.82,277.25,277.26,3387.0,272.4345,272.6701,272.1106,272.1204,3387.0
2024-07-11 13:40:00,277.43,277.63,277.26,277.51,8781.0,272.2873,272.4836,272.1204,272.3658,8781.0
2024-07-11 13:45:00,277.55,277.55,277.0,277.05,4897.0,272.4051,272.4051,271.8653,271.9143,4897.0
2024-07-11 13:50:00,277.02,277.12,276.8,276.87,2338.0,271.8849,271.983,271.669,271.7377,2338.0
2024-07-11 13:55:00,277.06,277.1,276.52,276.6,3896.0,271.9241,271.9634,271.3941,271.4727,3896.0
2024-07-11 14:00:00,276.57,276.88,276.22,276.38,5080.0,271.4432,271.7475,271.0997,271.2567,5080.0
2024-07-11 14:05:00,276.26,276.56,276.01,276.24,7719.0,271.139,271.4334,270.8936,271.1193,7719.0
2024-07-11 14:10:00,276.23,276.23,275.72,275.88,8619.0,271.1095,271.1095,270.609,270.766,8619.0
2024-07-11 14:15:00,275.97,276.37,275.96,275.97,8638.0,270.8543,271.2469,270.8445,270.8543,8638.0
2024-07-11 14:20:00,275.97,276.65,275.93,276.31,10305.0,270.8543,271.5217,270.8151,271.188,10305.0
2024-07-11 14:25:00,276.18,276.27,275.79,275.92,8145.0,271.0605,271.1488,270.6777,270.8053,8145.0
2024-07-11 14:30:00,276.02,276.71,275.86,276.33,9049.0,270.9034,271.5806,270.7464,271.2077,9049.0
2024-07-11 14:35:00,276.19,276.48,275.96,276.37,7318.0,271.0703,271.3549,270.8445,271.2469,7318.0
2024-07-11 14:40:00,276.42,276.61,276.17,276.43,3547.0,271.296,271.4825,271.0506,271.3058,3547.0
2024-07-11 14:45:00,276.35,276.5,276.17,276.28,9897.0,271.2273,271.3745,271.0506,271.1586,9897.0
2024-07-11 14:50:00,276.47,276.61,276.22,276.52,10474.0,271.3451,271.4825,271.0997,271.3941,10474.0
2024-07-11 14:55:00,276.51,276.84,276.35,276.84,9378.0,271.3843,271.7082,271.2273,271.7082,9378.0
2024-07-11 15:00:00,276.86,277.22,276.81,277.17,8442.0,271.7278,272.0812,271.6788,272.0321,8442.0
2024-07-11 15:05:00,277.19,277.2,276.8,276.98,7529.0,272.0517,272.0615,271.669,271.8456,7529.0
2024-07-11 15:10:00,276.98,277.36,276.98,277.0,6595.0,271.8456,272.2186,271.8456,271.8653,6595.0
2024-07-11 15:15:00,276.94,277.16,276.7,277.01,14048.0,271.8064,272.0223,271.5708,271.8751,14048.0
2024-07-11 15:20:00,277.0,277.15,276.85,277.0,9604.0,271.8653,272.0125,271.718,271.8653,9604.0
2024-07-11 15:25:00,276.94,276.94,276.27,276.27,8537.0,271.8064,271.8064,271.1488,271.1488,8537.0
2024-07-11 15:30:00,276.4,276.8,276.28,276.54,10728.0,271.2764,271.669,271.1586,271.4138,10728.0
2024-07-11 15:35:00,276.54,277.32,276.48,277.27,13596.0,271.4138,272.1793,271.3549,272.1302,13596.0
2024-07-11 15:40:00,277.23,277.26,276.64,276.71,11836.0,272.091,272.1204,271.5119,271.5806,11836.0
2024-07-11 15:45:00,276.71,277.15,276.7,276.95,20866.0,271.5806,272.0125,271.5708,271.8162,20866.0
2024-07-11 15:50:00,277.09,277.1,275.0,275.42,58761.0,271.9536,271.9634,269.9023,270.3145,58761.0
2024-07-11 15:55:00,275.32,275.36,274.46,274.49,171171.0,270.2164,270.2557,269.3723,269.4018,171171.0
2024-07-12 09:30:00,277.56,278.16,275.74,276.87,15720.0,272.4149,273.0037,270.6286,271.7377,15720.0
2024-07-12 09:35:00,276.83,277.4,276.49,277.27,3622.0,271.6984,272.2578,271.3647,272.1302,3622.0
2024-07-12 09:40:00,276.98,277.36,276.64,276.77,4091.0,271.8456,272.2186,271.5119,271.6395,4091.0
2024-07-12 09:45:00,276.77,278.49,276.58,278.05,15436.0,271.6395,273.3276,271.453,272.8958,15436.0
2024-07-12 09:50:00,278.19,278.76,277.71,278.45,13437.0,273.0332,273.5926,272.5621,273.2884,13437.0
2024-07-12 09:55:00,278.5,278.69,277.95,278.45,19542.0,273.3374,273.5239,272.7976,273.2884,19542.0
2024-07-12 10:00:00,278.65,279.9,278.53,279.9,5224.0,273.4847,274.7115,273.3669,274.7115,5224.0
2024-07-12 10:05:00,279.88,280.15,279.68,279.85,10041.0,274.6919,274.9569,274.4956,274.6624,10041.0
2024-07-12 10:10:00,279.86,280.5,279.77,280.3,8050.0,274.6722,275.3004,274.5839,275.1041,8050.0
2024-07-12 10:15:00,280.36,281.07,280.2,280.88,11562.0,275.163,275.8598,275.0059,275.6733,11562.0
2024-07-12 10:20:00,280.91,281.3,280.67,281.23,7578.0,275.7028,276.0855,275.4672,276.0168,7578.0
2024-07-12 10:25:00,281.4,281.4,280.6,280.96,8126.0,276.1837,276.1837,275.3985,275.7518,8126.0
2024-07-12 10:30:00,280.98,281.23,280.79,281.23,5153.0,275.7715,276.0168,275.585,276.0168,5153.0
2024-07-12 10:35:00,281.1,281.48,281.07,281.38,3335.0,275.8892,276.2622,275.8598,276.1641,3335.0
2024-07-12 10:40:00,281.3,281.85,281.3,281.7,9867.0,276.0855,276.6253,276.0855,276.4781,9867.0
2024-07-12 10:45:00,281.69,281.97,281.63,281.83,3152.0,276.4683,276.7431,276.4094,276.6057,3152.0
2024-07-12 10:50:00,281.84,282.58,281.58,282.46,4529.0,276.6155,277.3418,276.3604,277.224,4529.0
2024-07-12 10:55:00,282.45,282.96,282.07,282.51,14792.0,277.2142,277.7148,276.8413,277.2731,14792.0
2024-07-12 11:00:00,282.7,283.11,282.35,282.35,11312.0,277.4596,277.862,277.1161,277.1161,11312.0
2024-07-12 11:05:00,282.38,283.45,282.33,283.18,7643.0,277.1455,278.1957,277.0964,277.9307,7643.0
2024-07-12 11:10:00,283.18,283.82,283.18,283.64,4509.0,277.9307,278.5588,277.9307,278.3822,4509.0
2024-07-12 11:15:00,283.69,283.79,283.26,283.3,16731.0,278.4312,278.5294,278.0092,278.0485,16731.0
2024-07-12 11:20:00,283.24,283.32,282.44,282.44,4551.0,277.9896,278.0681,277.2044,277.2044,4551.0
2024-07-12 11:25:00,282.5,282.98,282.5,282.82,6764.0,277.2633,277.7344,277.2633,277.5774,6764.0
2024-07-12 11:30:00,282.65,282.65,282.15,282.54,10862.0,277.4105,277.4105,276.9198,277.3026,10862.0
2024-07-12 11:35:00,282.74,283.1,282.69,283.1,2800.0,277.4988,277.8522,277.4498,277.8522,2800.0
2024-07-12 11:40:00,283.2,283.73,283.2,283.32,10724.0,277.9503,278.4705,277.9503,278.0681,10724.0
2024-07-12 11:45:00,283.25,283.5,283.11,283.29,15661.0,277.9994,278.2448,277.862,278.0387,15661.0
2024-07-12 11:50:00,283.29,283.29,282.48,282.64,11449.0,278.0387,278.0387,277.2437,277.4007,11449.0
2024-07-12 11:55:00,282.68,283.03,281.92,281.92,6350.0,277.44,277.7835,276.694,276.694,6350.0
2024-07-12 12:00:00,282.01,282.8,281.95,282.74,3413.0,276.7824,277.5577,276.7235,277.4988,3413.0
2024-07-12 12:05:00,282.64,282.64,281.58,281.58,9719.0,277.4007,277.4007,276.3604,276.3604,9719.0
2024-07-12 12:10:00,281.69,281.94,281.36,281.93,4723.0,276.4683,276.7137,276.1444,276.7039,4723.0
2024-07-12 12:15:00,281.91,281.91,281.53,281.56,7921.0,276.6842,276.6842,276.3113,276.3407,7921.0
2024-07-12 12:20:00,281.55,281.65,281.37,281.44,3050.0,276.3309,276.4291,276.1542,276.2229,3050.0
2024-07-12 12:25:00,281.44,281.57,281.25,281.44,5915.0,276.2229,276.3505,276.0365,276.2229,5915.0
2024-07-12 12:30:00,281.47,281.47,281.06,281.26,2643.0,276.2524,276.2524,275.85,276.0463,2643.0
2024-07-12 12:35:00,281.24,281.8,281.24,281.45,6238.0,276.0267,276.5763,276.0267,276.2328,6238.0
2024-07-12 12:40:00,281.4,281.5,281.13,281.13,2400.0,276.1837,276.2818,275.9187,275.9187,2400.0
2024-07-12 12:45:00,281.13,281.46,280.99,281.25,2736.0,275.9187,276.2426,275.7813,276.0365,2736.0
2024-07-12 12:50:00,281.24,281.69,281.21,281.65,5263.0,276.0267,276.4683,275.9972,276.4291,5263.0
2024-07-12 12:55:00,281.65,282.18,281.65,282.16,11126.0,276.4291,276.9492,276.4291,276.9296,11126.0
2024-07-12 13:00:00,282.27,282.34,282.05,282.15,4936.0,277.0376,277.1063,276.8216,276.9198,4936.0
2024-07-12 13:05:00,282.16,282.44,282.16,282.27,4494.0,276.9296,277.2044,276.9296,277.0376,4494.0
2024-07-12 13:10:00,282.43,282.6,282.34,282.48,7000.0,277.1946,277.3614,277.1063,277.2437,7000.0
2024-07-12 13:15:00,282.49,282.61,282.25,282.6,5345.0,277.2535,277.3713,277.0179,277.3614,5345.0
2024-07-12 13:20:00,282.48,282.57,282.34,282.46,5498.0,277.2437,277.332,277.1063,277.224,5498.0
2024-07-12 13:25:00,282.39,282.65,282.37,282.63,8393.0,277.1553,277.4105,277.1357,277.3909,8393.0
2024-07-12 13:30:00,282.61,283.06,282.6,283.06,9807.0,277.3713,277.8129,277.3614,277.8129,9807.0
2024-07-12 13:35:00,283.08,283.08,282.73,282.75,8379.0,277.8325,277.8325,277.489,277.5087,8379.0
2024-07-12 13:40:00,282.75,283.38,282.75,283.29,8032.0,277.5087,278.127,277.5087,278.0387,8032.0
2024-07-12 13:45:00,283.29,283.71,283.25,283.71,5929.0,278.0387,278.4509,277.9994,278.4509,5929.0
2024-07-12 13:50:00,283.71,283.93,283.63,283.8,7219.0,278.4509,278.6668,278.3724,278.5392,7219.0
2024-07-12 13:55:00,283.84,283.84,283.28,283.54,8105.0,278.5785,278.5785,278.0288,278.284,8105.0
2024-07-12 14:00:00,283.28,283.57,283.21,283.48,2993.0,278.0288,278.3135,277.9601,278.2251,2993.0
2024-07-12 14:05:00,283.41,283.46,283.12,283.19,5470.0,278.1564,278.2055,277.8718,277.9405,5470.0
2024-07-12 14:10:00,283.21,283.39,283.21,283.25,5295.0,277.9601,278.1368,277.9601,277.9994,5295.0
2024-07-12 14:15:00,283.41,283.42,283.02,283.02,6010.0,278.1564,278.1662,277.7737,277.7737,6010.0
2024-07-12 14:20:00,283.0,283.03,282.67,282.96,6271.0,277.754,277.7835,277.4301,277.7148,6271.0
2024-07-12 14:25:00,282.78,282.96,282.62,282.96,2836.0,277.5381,277.7148,277.3811,277.7148,2836.0
2024-07-12 14:30:00,282.99,283.01,282.66,282.85,3600.0,277.7442,277.7638,277.4203,277.6068,3600.0
2024-07-12 14:35:00,282.96,283.37,282.96,283.31,11247.0,277.7148,278.1172,277.7148,278.0583,11247.0
2024-07-12 14:40:00,283.31,283.33,282.94,282.99,7255.0,278.0583,278.0779,277.6951,277.7442,7255.0
2024-07-12 14:45:00,283.11,283.21,282.98,283.19,6795.0,277.862,277.9601,277.7344,277.9405,6795.0
2024-07-12 14:50:00,283.19,283.21,282.97,283.07,5992.0,277.9405,277.9601,277.7246,277.8227,5992.0
2024-07-12 14:55:00,283.07,283.5,283.07,283.44,9203.0,277.8227,278.2448,277.8227,278.1859,9203.0
2024-07-12 15:00:00,283.38,283.56,283.3,283.5,8388.0,278.127,278.3036,278.0485,278.2448,8388.0
2024-07-12 15:05:00,283.6,283.6,283.22,283.23,5768.0,278.3429,278.3429,277.97,277.9798,5768.0
2024-07-12 15:10:00,283.26,283.5,283.16,283.32,5731.0,278.0092,278.2448,277.9111,278.0681,5731.0
2024-07-12 15:15:00,283.32,283.4,282.95,282.96,4669.0,278.0681,278.1466,277.705,277.7148,4669.0
2024-07-12 15:20:00,282.93,282.93,282.56,282.56,6119.0,277.6853,277.6853,277.3222,277.3222,6119.0
2024-07-12 15:25:00,282.43,282.74,282.42,282.73,2557.0,277.1946,277.4988,277.1848,277.489,2557.0
2024-07-12 15:30:00,282.71,282.71,281.54,281.74,10985.0,277.4694,277.4694,276.3211,276.5174,10985.0
2024-07-12 15:35:00,281.7,281.86,280.88,281.07,9665.0,276.4781,276.6352,275.6733,275.8598,9665.0
2024-07-12 15:40:00,280.96,281.14,280.48,280.48,6421.0,275.7518,275.9285,275.2807,275.2807,6421.0
2024-07-12 15:45:00,280.64,280.9,280.21,280.22,16283.0,275.4378,275.693,275.0157,275.0256,16283.0
2024-07-12 15:50:00,280.2,280.2,279.27,279.99,41007.0,275.0059,275.0059,274.0932,274.7998,41007.0
2024-07-12 15:55:00,280.0,280.44,279.76,280.17,85859.0,274.8096,275.2415,274.5741,274.9765,85859.0
2024-07-15 09:30:00,281.87,282.05,281.0,281.61,21465.0,276.645,276.8216,275.7911,276.3898,21465.0
2024-07-15 09:35:00,282.04,282.04,280.86,280.86,5248.0,276.8118,276.8118,275.6537,275.6537,5248.0
2024-07-15 09:40:00,281.13,281.42,280.0,280.15,5981.0,275.9187,276.2033,274.8096,274.9569,5981.0
2024-07-15 09:45:00,280.46,281.54,280.22,281.54,13938.0,275.2611,276.3211,275.0256,276.3211,13938.0
2024-07-15 09:50:00,281.12,281.62,280.82,281.61,3516.0,275.9089,276.3996,275.6144,276.3898,3516.0
2024-07-15 09:55:00,282.17,282.17,280.71,281.04,4155.0,276.9394,276.9394,275.5065,275.8304,4155.0
2024-07-15 10:00:00,281.31,282.3,281.07,282.28,6204.0,276.0954,277.067,275.8598,277.0474,6204.0
2024-07-15 10:05:00,282.22,282.56,282.02,282.47,7623.0,276.9885,277.3222,276.7922,277.2339,7623.0
2024-07-15 10:10:00,282.58,282.74,282.31,282.49,6662.0,277.3418,277.4988,277.0768,277.2535,6662.0
2024-07-15 10:15:00,282.49,282.66,281.93,282.35,4442.0,277.2535,277.4203,276.7039,277.1161,4442.0
2024-07-15 10:20:00,282.46,282.87,282.39,282.45,4493.0,277.224,277.6264,277.1553,277.2142,4493.0
2024-07-15 10:25:00,282.45,282.86,282.41,282.86,5930.0,277.2142,277.6166,277.175,277.6166,5930.0
2024-07-15 10:30:00,282.98,283.32,282.84,282.95,3468.0,277.7344,278.0681,277.597,277.705,3468.0
2024-07-15 10:35:00,283.12,283.62,282.99,283.47,3620.0,277.8718,278.3625,277.7442,278.2153,3620.0
2024-07-15 10:40:00,283.5,283.5,283.27,283.35,3335.0,278.2448,278.2448,278.019,278.0975,3335.0
2024-07-15 10:45:00,283.29,283.66,283.1,283.55,7201.0,278.0387,278.4018,277.8522,278.2938,7201.0
2024-07-15 10:50:00,283.6,284.27,283.59,284.27,7201.0,278.3429,279.0005,278.3331,279.0005,7201.0
2024-07-15 10:55:00,284.43,284.43,283.59,283.94,6032.0,279.1575,279.1575,278.3331,278.6766,6032.0
2024-07-15 11:00:00,284.15,284.16,283.99,284.05,2261.0,278.8827,278.8925,278.7257,278.7846,2261.0
2024-07-15 11:05:00,284.04,284.79,284.03,284.61,6091.0,278.7748,279.5108,278.7649,279.3342,6091.0
2024-07-15 11:10:00,284.68,285.25,284.54,285.25,8392.0,279.4029,279.9623,279.2655,279.9623,8392.0
2024-07-15 11:15:00,285.1,285.1,284.93,284.99,2350.0,279.8151,279.8151,279.6483,279.7071,2350.0
2024-07-15 11:20:00,285.15,286.09,285.15,285.83,7329.0,279.8642,280.7867,279.8642,280.5316,7329.0
2024-07-15 11:25:00,285.88,285.99,285.07,285.07,10029.0,280.5806,280.6886,279.7857,279.7857,10029.0
2024-07-15 11:30:00,285.06,285.28,284.74,284.74,4647.0,279.7758,279.9918,279.4618,279.4618,4647.0
2024-07-15 11:35:00,284.83,285.62,284.83,285.53,3657.0,279.5501,280.3255,279.5501,280.2371,3657.0
2024-07-15 11:40:00,285.55,285.62,284.67,284.68,5793.0,280.2568,280.3255,279.3931,279.4029,5793.0
2024-07-15 11:45:00,284.86,285.07,284.52,284.93,4028.0,279.5795,279.7857,279.2459,279.6483,4028.0
2024-07-15 11:50:00,285.0,285.26,284.95,285.14,4532.0,279.717,279.9721,279.6679,279.8544,4532.0
2024-07-15 11:55:00,285.14,285.35,284.89,285.35,7023.0,279.8544,280.0605,279.609,280.0605,7023.0
2024-07-15 12:00:00,285.43,285.51,285.14,285.3,3095.0,280.139,280.2175,279.8544,280.0114,3095.0
2024-07-15 12:05:00,285.29,285.52,284.97,285.5,9770.0,280.0016,280.2273,279.6875,280.2077,9770.0
2024-07-15 12:10:00,285.46,285.71,285.25,285.54,14059.0,280.1684,280.4138,279.9623,280.2469,14059.0
2024-07-15 12:15:00,285.56,285.92,285.3,285.3,4182.0,280.2666,280.6199,280.0114,280.0114,4182.0
2024-07-15 12:20:00,285.16,285.58,285.0,285.47,6459.0,279.874,280.2862,279.717,280.1782,6459.0
2024-07-15 12:25:00,285.39,285.98,285.37,285.86,4569.0,280.0997,280.6788,280.0801,280.561,4569.0
2024-07-15 12:30:00,285.81,285.81,284.99,285.07,5367.0,280.5119,280.5119,279.7071,279.7857,5367.0
2024-07-15 12:35:00,285.08,285.16,284.6,285.13,4150.0,279.7955,279.874,279.3244,279.8445,4150.0
2024-07-15 12:40:00,285.03,285.56,285.03,285.37,4418.0,279.7464,280.2666,279.7464,280.0801,4418.0
2024-07-15 12:45:00,285.28,285.28,284.78,284.78,3473.0,279.9918,279.9918,279.501,279.501,3473.0
2024-07-15 12:50:00,284.82,284.82,284.36,284.43,5106.0,279.5403,279.5403,279.0888,279.1575,5106.0
2024-07-15 12:55:00,284.36,285.15,284.36,284.53,7715.0,279.0888,279.8642,279.0888,279.2557,7715.0
2024-07-15 13:00:00,284.62,284.62,283.88,283.88,4747.0,279.344,279.344,278.6177,278.6177,4747.0
2024-07-15 13:05:00,284.0,284.44,284.0,284.24,3000.0,278.7355,279.1673,278.7355,278.971,3000.0
2024-07-15 13:10:00,284.16,284.39,283.98,283.99,5383.0,278.8925,279.1183,278.7159,278.7257,5383.0
2024-07-15 13:15:00,284.11,284.22,283.71,284.22,3100.0,278.8435,278.9514,278.4509,278.9514,3100.0
2024-07-15 13:20:00,284.28,284.76,284.18,284.76,2812.0,279.0103,279.4814,278.9122,279.4814,2812.0
2024-07-15 13:25:00,284.78,284.8,284.16,284.33,2966.0,279.501,279.5207,278.8925,279.0594,2966.0
2024-07-15 13:30:00,284.21,284.24,283.59,283.68,8609.0,278.9416,278.971,278.3331,278.4214,8609.0
2024-07-15 13:35:00,283.84,284.15,283.73,283.73,1814.0,278.5785,278.8827,278.4705,278.4705,1814.0
2024-07-15 13:40:00,283.78,283.89,283.64,283.64,2800.0,278.5196,278.6275,278.3822,278.3822,2800.0
2024-07-15 13:45:00,283.59,283.64,283.17,283.17,2329.0,278.3331,278.3822,277.9209,277.9209,2329.0
2024-07-15 13:50:00,283.4,283.55,283.31,283.37,5077.0,278.1466,278.2938,278.0583,278.1172,5077.0
2024-07-15 13:55:00,283.3,283.78,283.27,283.64,7698.0,278.0485,278.5196,278.019,278.3822,7698.0
2024-07-15 14:00:00,283.4,283.71,283.28,283.51,2811.0,278.1466,278.4509,278.0288,278.2546,2811.0
2024-07-15 14:05:00,283.6,283.6,283.33,283.51,3543.0,278.3429,278.3429,278.0779,278.2546,3543.0
2024-07-15 14:10:00,283.41,283.41,282.88,283.25,5124.0,278.1564,278.1564,277.6363,277.9994,5124.0
2024-07-15 14:15:00,283.23,283.42,283.07,283.16,2729.0,277.9798,278.1662,277.8227,277.9111,2729.0
2024-07-15 14:20:00,283.16,284.09,283.15,284.03,10638.0,277.9111,278.8238,277.9012,278.7649,10638.0
2024-07-15 14:25:00,283.97,284.25,283.77,284.25,3154.0,278.706,278.9809,278.5098,278.9809,3154.0
2024-07-15 14:30:00,284.19,284.75,284.19,284.57,3436.0,278.922,279.4716,278.922,279.2949,3436.0
2024-07-15 14:35:00,284.52,284.69,284.14,284.41,13834.0,279.2459,279.4127,278.8729,279.1379,13834.0
2024-07-15 14:40:00,284.42,284.56,284.04,284.11,2703.0,279.1477,279.2851,278.7748,278.8435,2703.0
2024-07-15 14:45:00,284.1,284.38,283.95,284.36,4457.0,278.8336,279.1084,278.6864,279.0888,4457.0
2024-07-15 14:50:00,284.19,284.32,284.01,284.15,6337.0,278.922,279.0496,278.7453,278.8827,6337.0
2024-07-15 14:55:00,284.11,284.17,283.82,284.17,3127.0,278.8435,278.9023,278.5588,278.9023,3127.0
2024-07-15 15:00:00,284.15,284.22,283.86,284.11,9617.0,278.8827,278.9514,278.5981,278.8435,9617.0
2024-07-15 15:05:00,284.13,284.33,283.9,283.9,5882.0,278.8631,279.0594,278.6373,278.6373,5882.0
2024-07-15 15:10:00,284.04,284.27,283.94,284.26,4890.0,278.7748,279.0005,278.6766,278.9907,4890.0
2024-07-15 15:15:00,284.31,284.55,284.29,284.49,6713.0,279.0397,279.2753,279.0201,279.2164,6713.0
2024-07-15 15:20:00,284.49,284.6,284.15,284.6,3900.0,279.2164,279.3244,278.8827,279.3244,3900.0
2024-07-15 15:25:00,284.53,284.63,284.39,284.39,4163.0,279.2557,279.3538,279.1183,279.1183,4163.0
2024-07-15 15:30:00,284.44,284.62,284.08,284.54,8645.0,279.1673,279.344,278.814,279.2655,8645.0
2024-07-15 15:35:00,284.54,284.54,283.85,284.06,6459.0,279.2655,279.2655,278.5883,278.7944,6459.0
2024-07-15 15:40:00,284.1,284.29,283.74,283.78,17753.0,278.8336,279.0201,278.4803,278.5196,17753.0
2024-07-15 15:45:00,283.81,283.81,283.09,283.38,12274.0,278.549,278.549,277.8424,278.127,12274.0
2024-07-15 15:50:00,283.19,283.19,281.33,282.15,32636.0,277.9405,277.9405,276.115,276.9198,32636.0
2024-07-15 15:55:00,282.27,282.92,282.27,282.82,60064.0,277.0376,277.6755,277.0376,277.5774,60064.0
2024-07-16 09:30:00,285.39,285.39,283.26,284.52,20680.0,280.0997,280.0997,278.0092,279.2459,20680.0
2024-07-16 09:35:00,284.12,285.06,283.77,284.54,2658.0,278.8533,279.7758,278.5098,279.2655,2658.0
2024-07-16 09:40:00,284.97,285.1,284.05,284.15,4319.0,279.6875,279.8151,278.7846,278.8827,4319.0
2024-07-16 09:45:00,284.26,284.66,283.76,283.76,5108.0,278.9907,279.3833,278.4999,278.4999,5108.0
2024-07-16 09:50:00,283.96,284.39,283.72,283.86,2164.0,278.6962,279.1183,278.4607,278.5981,2164.0
2024-07-16 09:55:00,284.24,284.45,283.63,284.45,3875.0,278.971,279.1772,278.3724,279.1772,3875.0
2024-07-16 10:00:00,284.45,284.94,284.14,284.15,18299.0,279.1772,279.6581,278.8729,278.8827,18299.0
2024-07-16 10:05:00,284.03,284.38,283.64,283.71,9243.0,278.7649,279.1084,278.3822,278.4509,9243.0
2024-07-16 10:10:00,283.56,284.25,283.54,283.94,17966.0,278.3036,278.9809,278.284,278.6766,17966.0
2024-07-16 10:15:00,284.08,284.94,283.88,284.94,4647.0,278.814,279.6581,278.6177,279.6581,4647.0
2024-07-16 10:20:00,284.98,285.1,284.55,284.55,6126.0,279.6973,279.8151,279.2753,279.2753,6126.0
2024-07-16 10:25:00,284.64,285.12,284.35,284.91,2369.0,279.3636,279.8347,279.079,279.6286,2369.0
2024-07-16 10:30:00,284.91,285.23,284.76,285.0,2900.0,279.6286,279.9427,279.4814,279.717,2900.0
2024-07-16 10:35:00,284.92,286.18,284.72,286.12,2518.0,279.6384,280.8751,279.4421,280.8162,2518.0
2024-07-16 10:40:00,286.13,286.68,286.13,286.16,8838.0,280.826,281.3658,280.826,280.8555,8838.0
2024-07-16 10:45:00,286.09,286.34,286.07,286.16,2990.0,280.7867,281.0321,280.7671,280.8555,2990.0
2024-07-16 10:50:00,286.26,286.28,285.94,286.0,3257.0,280.9536,280.9732,280.6395,280.6984,3257.0
2024-07-16 10:55:00,286.0,286.01,285.65,285.81,4268.0,280.6984,280.7082,280.3549,280.5119,4268.0
2024-07-16 11:00:00,285.81,286.52,285.65,286.51,10359.0,280.5119,281.2088,280.3549,281.199,10359.0
2024-07-16 11:05:00,286.5,286.99,286.35,286.93,5599.0,281.1891,281.6701,281.0419,281.6112,5599.0
2024-07-16 11:10:00,287.0,287.33,286.54,286.54,8803.0,281.6799,282.0038,281.2284,281.2284,8803.0
2024-07-16 11:15:00,286.5,286.94,286.49,286.9,2967.0,281.1891,281.621,281.1793,281.5817,2967.0
2024-07-16 11:20:00,286.8,286.81,286.43,286.68,4579.0,281.4836,281.4934,281.1204,281.3658,4579.0
2024-07-16 11:25:00,286.63,287.08,286.63,286.85,5553.0,281.3167,281.7584,281.3167,281.5327,5553.0
2024-07-16 11:30:00,286.89,287.04,286.58,286.71,6317.0,281.5719,281.7191,281.2677,281.3953,6317.0
2024-07-16 11:35:00,286.69,287.16,286.6,287.16,3038.0,281.3756,281.8369,281.2873,281.8369,3038.0
2024-07-16 11:40:00,287.16,287.29,286.71,286.77,5072.0,281.8369,281.9645,281.3953,281.4541,5072.0
2024-07-16 11:45:00,286.86,287.19,286.85,286.86,4317.0,281.5425,281.8664,281.5327,281.5425,4317.0
2024-07-16 11:50:00,286.93,287.38,286.85,287.28,3908.0,281.6112,282.0528,281.5327,281.9547,3908.0
2024-07-16 11:55:00,287.48,287.51,287.11,287.27,20719.0,282.151,282.1804,281.7878,281.9449,20719.0
2024-07-16 12:00:00,287.31,287.56,287.07,287.23,8092.0,281.9841,282.2295,281.7486,281.9056,8092.0
2024-07-16 12:05:00,287.13,287.44,286.88,286.88,4238.0,281.8075,282.1117,281.5621,281.5621,4238.0
2024-07-16 12:10:00,286.85,286.86,286.39,286.82,7680.0,281.5327,281.5425,281.0812,281.5032,7680.0
2024-07-16 12:15:00,287.11,287.14,286.47,286.85,3810.0,281.7878,281.8173,281.1597,281.5327,3810.0
2024-07-16 12:20:00,286.71,286.85,286.68,286.76,1837.0,281.3953,281.5327,281.3658,281.4443,1837.0
2024-07-16 12:25:00,286.63,286.7,286.2,286.5,14916.0,281.3167,281.3854,280.8947,281.1891,14916.0
2024-07-16 12:30:00,286.5,286.67,286.32,286.53,7500.0,281.1891,281.356,281.0125,281.2186,7500.0
2024-07-16 12:35:00,286.55,287.6,286.54,287.47,12844.0,281.2382,282.2688,281.2284,282.1412,12844.0
2024-07-16 12:40:00,287.32,287.44,286.84,286.95,3569.0,281.9939,282.1117,281.5228,281.6308,3569.0
2024-07-16 12:45:00,286.96,287.83,286.96,287.83,4688.0,281.6406,282.4945,281.6406,282.4945,4688.0
2024-07-16 12:50:00,287.7,288.07,287.65,288.01,5087.0,282.3669,282.73,282.3178,282.6712,5087.0
2024-07-16 12:55:00,288.03,288.21,287.95,288.12,3036.0,282.6908,282.8675,282.6123,282.7791,3036.0
2024-07-16 13:00:00,288.12,288.12,287.65,287.82,7202.0,282.7791,282.7791,282.3178,282.4847,7202.0
2024-07-16 13:05:00,287.91,288.08,287.86,288.08,1770.0,282.573,282.7399,282.5239,282.7399,1770.0
2024-07-16 13:10:00,288.19,288.19,287.73,287.81,4723.0,282.8478,282.8478,282.3963,282.4749,4723.0
2024-07-16 13:15:00,287.74,287.82,287.66,287.81,1421.0,282.4062,282.4847,282.3276,282.4749,1421.0
2024-07-16 13:20:00,287.79,287.93,287.71,287.93,4231.0,282.4552,282.5926,282.3767,282.5926,4231.0
2024-07-16 13:25:00,287.9,288.18,287.88,287.88,6685.0,282.5632,282.838,282.5436,282.5436,6685.0
2024-07-16 13:30:00,287.84,288.06,287.67,288.06,4753.0,282.5043,282.7202,282.3375,282.7202,4753.0
2024-07-16 13:35:00,288.06,288.06,287.75,287.92,6035.0,282.7202,282.7202,282.416,282.5828,6035.0
2024-07-16 13:40:00,287.92,288.41,287.84,288.41,9330.0,282.5828,283.0637,282.5043,283.0637,9330.0
2024-07-16 13:45:00,288.44,288.48,288.01,288.31,7515.0,283.0932,283.1324,282.6712,282.9656,7515.0
2024-07-16 13:50:00,288.08,288.21,288.02,288.02,1828.0,282.7399,282.8675,282.681,282.681,1828.0
2024-07-16 13:55:00,288.12,288.52,288.02,288.52,12420.0,282.7791,283.1717,282.681,283.1717,12420.0
2024-07-16 14:00:00,288.37,288.51,287.87,288.29,15545.0,283.0245,283.1619,282.5338,282.946,15545.0
2024-07-16 14:05:00,288.2,288.35,288.2,288.35,1462.0,282.8576,283.0049,282.8576,283.0049,1462.0
2024-07-16 14:10:00,288.19,288.31,288.01,288.03,3197.0,282.8478,282.9656,282.6712,282.6908,3197.0
2024-07-16 14:15:00,288.03,288.04,287.74,287.83,9019.0,282.6908,282.7006,282.4062,282.4945,9019.0
2024-07-16 14:20:00,287.81,288.34,287.69,288.3,4077.0,282.4749,282.995,282.3571,282.9558,4077.0
2024-07-16 14:25:00,288.3,288.43,288.17,288.34,4194.0,282.9558,283.0834,282.8282,282.995,4194.0
2024-07-16 14:30:00,288.34,288.44,288.22,288.3,3916.0,282.995,283.0932,282.8773,282.9558,3916.0
2024-07-16 14:35:00,288.39,289.34,288.39,289.17,22575.0,283.0441,283.9765,283.0441,283.8097,22575.0
2024-07-16 14:40:00,289.06,289.09,288.52,288.69,2962.0,283.7017,283.7311,283.1717,283.3386,2962.0
2024-07-16 14:45:00,288.69,289.11,288.69,288.97,6135.0,283.3386,283.7508,283.3386,283.6134,6135.0
2024-07-16 14:50:00,288.86,288.97,288.61,288.73,2635.0,283.5054,283.6134,283.26,283.3778,2635.0
2024-07-16 14:55:00,288.63,289.15,288.61,289.0,4327.0,283.2797,283.79,283.26,283.6428,4327.0
2024-07-16 15:00:00,288.95,289.07,288.86,288.9,6079.0,283.5937,283.7115,283.5054,283.5447,6079.0
2024-07-16 15:05:00,288.88,289.11,288.88,288.94,4325.0,283.525,283.7508,283.525,283.5839,4325.0
2024-07-16 15:10:00,288.78,289.32,288.78,289.32,5911.0,283.4269,283.9569,283.4269,283.9569,5911.0
2024-07-16 15:15:00,289.32,289.44,289.01,289.02,4225.0,283.9569,284.0747,283.6526,283.6624,4225.0
2024-07-16 15:20:00,289.06,289.7,289.06,289.68,2765.0,283.7017,284.3298,283.7017,284.3102,2765.0
2024-07-16 15:25:00,289.6,289.6,289.13,289.48,3060.0,284.2317,284.2317,283.7704,284.1139,3060.0
2024-07-16 15:30:00,289.42,289.9,289.36,289.82,3819.0,284.055,284.5261,283.9961,284.4476,3819.0
2024-07-16 15:35:00,289.79,289.93,289.55,289.74,3792.0,284.4182,284.5556,284.1826,284.3691,3792.0
2024-07-16 15:40:00,289.66,289.67,289.41,289.61,5722.0,284.2906,284.3004,284.0452,284.2415,5722.0
2024-07-16 15:45:00,289.63,289.87,289.4,289.57,11695.0,284.2611,284.4967,284.0354,284.2022,11695.0
2024-07-16 15:50:00,289.62,291.47,289.36,291.47,45820.0,284.2513,286.067,283.9961,286.067,45820.0
2024-07-16 15:55:00,291.33,291.41,290.43,290.8,66945.0,285.9296,286.0081,285.0463,285.4094,66945.0
2024-07-17 09:30:00,284.11,287.92,284.0,287.62,60911.0,278.8435,282.5828,278.7355,282.2884,60911.0
2024-07-17 09:35:00,287.74,290.41,287.27,289.27,43788.0,282.4062,285.0267,281.9449,283.9078,43788.0
2024-07-17 09:40:00,289.62,290.71,288.32,289.25,33093.0,284.2513,285.3211,282.9754,283.8882,33093.0
2024-07-17 09:45:00,289.18,290.55,289.17,290.0,28684.0,283.8195,285.1641,283.8097,284.6243,28684.0
2024-07-17 09:50:00,290.15,291.24,289.63,290.78,46067.0,284.7715,285.8413,284.2611,285.3898,46067.0
2024-07-17 09:55:00,290.87,291.76,290.41,291.31,67859.0,285.4781,286.3516,285.0267,285.91,67859.0
2024-07-17 10:00:00,291.3,291.45,290.03,290.56,31065.0,285.9002,286.0474,284.6537,285.1739,31065.0
2024-07-17 10:05:00,290.52,291.13,289.56,290.36,29109.0,285.1346,285.7333,284.1924,284.9776,29109.0
2024-07-17 10:10:00,290.5,291.95,290.5,291.65,13610.0,285.115,286.5381,285.115,286.2437,13610.0
2024-07-17 10:15:00,291.73,293.52,291.72,293.26,40233.0,286.3222,288.079,286.3124,287.8238,40233.0
2024-07-17 10:20:00,293.26,293.82,292.67,293.36,43687.0,287.8238,288.3735,287.2448,287.922,43687.0
2024-07-17 10:25:00,292.8,294.27,292.52,294.12,32509.0,287.3724,288.8151,287.0976,288.6679,32509.0
2024-07-17 10:30:00,294.12,295.75,293.46,295.53,38733.0,288.6679,290.2677,288.0201,290.0518,38733.0
2024-07-17 10:35:00,295.46,296.08,294.85,295.38,43815.0,289.9831,290.5916,289.3844,289.9045,43815.0
2024-07-17 10:40:00,295.37,295.78,294.0,294.55,48752.0,289.8947,290.2971,288.5501,289.0899,48752.0
2024-07-17 10:45:00,294.81,295.87,293.81,293.82,18468.0,289.3451,290.3855,288.3636,288.3735,18468.0
2024-07-17 10:50:00,293.86,294.07,293.15,293.15,11037.0,288.4127,288.6188,287.7159,287.7159,11037.0
2024-07-17 10:55:00,293.48,294.17,293.48,293.9,12393.0,288.0398,288.717,288.0398,288.452,12393.0
2024-07-17 11:00:00,293.67,293.91,292.78,292.98,19208.0,288.2262,288.4618,287.3527,287.549,19208.0
2024-07-17 11:05:00,292.81,292.96,291.9,292.78,16226.0,287.3822,287.5294,286.489,287.3527,16226.0
2024-07-17 11:10:00,292.62,292.94,292.03,292.22,29469.0,287.1957,287.5098,286.6166,286.8031,29469.0
2024-07-17 11:15:00,292.22,292.5,291.41,292.5,27235.0,286.8031,287.0779,286.0081,287.0779,27235.0
2024-07-17 11:20:00,292.53,293.33,292.09,292.81,17984.0,287.1074,287.8925,286.6755,287.3822,17984.0
2024-07-17 11:25:00,292.88,292.88,291.93,292.21,45249.0,287.4509,287.4509,286.5185,286.7933,45249.0
2024-07-17 11:30:00,292.21,292.46,291.57,292.05,18625.0,286.7933,287.0387,286.1652,286.6363,18625.0
2024-07-17 11:35:00,292.08,292.1,290.83,290.9,26902.0,286.6657,286.6853,285.4389,285.5076,26902.0
2024-07-17 11:40:00,290.74,290.9,288.74,288.74,37588.0,285.3506,285.5076,283.3876,283.3876,37588.0
2024-07-17 11:45:00,288.58,288.75,287.01,287.01,21971.0,283.2306,283.3974,281.6897,281.6897,21971.0
2024-07-17 11:50:00,287.13,287.45,286.33,287.0,36675.0,281.8075,282.1215,281.0223,281.6799,36675.0
2024-07-17 11:55:00,286.95,287.37,285.75,286.19,41730.0,281.6308,282.043,280.4531,280.8849,41730.0
2024-07-17 12:00:00,286.04,286.05,285.02,285.02,23549.0,280.7377,280.7475,279.7366,279.7366,23549.0
2024-07-17 12:05:00,285.14,285.14,284.33,284.45,14342.0,279.8544,279.8544,279.0594,279.1772,14342.0
2024-07-17 12:10:00,284.43,285.08,283.78,283.85,17621.0,279.1575,279.7955,278.5196,278.5883,17621.0
2024-07-17 12:15:00,283.91,284.39,283.46,283.69,18428.0,278.6472,279.1183,278.2055,278.4312,18428.0
2024-07-17 12:20:00,283.97,284.59,283.42,283.57,12528.0,278.706,279.3146,278.1662,278.3135,12528.0
2024-07-17 12:25:00,283.43,283.69,283.0,283.23,34871.0,278.1761,278.4312,277.754,277.9798,34871.0
2024-07-17 12:30:00,283.37,284.59,283.37,284.03,12629.0,278.1172,279.3146,278.1172,278.7649,12629.0
2024-07-17 12:35:00,284.01,284.21,283.39,283.64,13325.0,278.7453,278.9416,278.1368,278.3822,13325.0
2024-07-17 12:40:00,283.59,283.9,283.08,283.08,9363.0,278.3331,278.6373,277.8325,277.8325,9363.0
2024-07-17 12:45:00,283.21,283.52,282.91,282.91,18970.0,277.9601,278.2644,277.6657,277.6657,18970.0
2024-07-17 12:50:00,283.07,283.82,282.76,283.46,16690.0,277.8227,278.5588,277.5185,278.2055,16690.0
2024-07-17 12:55:00,283.52,283.94,283.05,283.63,14553.0,278.2644,278.6766,277.8031,278.3724,14553.0
2024-07-17 13:00:00,283.52,283.68,282.83,282.83,12820.0,278.2644,278.4214,277.5872,277.5872,12820.0
2024-07-17 13:05:00,283.02,283.31,282.66,282.76,12811.0,277.7737,278.0583,277.4203,277.5185,12811.0
2024-07-17 13:10:00,282.61,282.94,282.12,282.34,14580.0,277.3713,277.6951,276.8903,277.1063,14580.0
2024-07-17 13:15:00,282.34,282.86,282.02,282.61,10310.0,277.1063,277.6166,276.7922,277.3713,10310.0
2024-07-17 13:20:00,282.67,282.92,282.44,282.54,14892.0,277.4301,277.6755,277.2044,277.3026,14892.0
2024-07-17 13:25:00,282.74,283.43,282.74,283.22,13615.0,277.4988,278.1761,277.4988,277.97,13615.0
2024-07-17 13:30:00,283.14,283.7,283.14,283.7,14993.0,277.8914,278.4411,277.8914,278.4411,14993.0
2024-07-17 13:35:00,283.72,283.72,282.92,283.01,8074.0,278.4607,278.4607,277.6755,277.7638,8074.0
2024-07-17 13:40:00,282.8,282.82,282.51,282.53,10417.0,277.5577,277.5774,277.2731,277.2927,10417.0
2024-07-17 13:45:00,282.6,283.33,282.5,283.02,17498.0,277.3614,278.0779,277.2633,277.7737,17498.0
2024-07-17 13:50:00,282.99,282.99,282.17,282.37,4554.0,277.7442,277.7442,276.9394,277.1357,4554.0
2024-07-17 13:55:00,282.37,282.55,282.01,282.47,17249.0,277.1357,277.3124,276.7824,277.2339,17249.0
2024-07-17 14:00:00,282.52,282.56,281.96,282.08,8683.0,277.2829,277.3222,276.7333,276.8511,8683.0
2024-07-17 14:05:00,282.07,282.64,282.02,282.51,10634.0,276.8413,277.4007,276.7922,277.2731,10634.0
2024-07-17 14:10:00,282.48,282.69,281.81,281.81,9016.0,277.2437,277.4498,276.5861,276.5861,9016.0
2024-07-17 14:15:00,281.79,282.02,281.43,281.49,7377.0,276.5665,276.7922,276.2131,276.272,7377.0
2024-07-17 14:20:00,281.55,281.74,281.1,281.32,14954.0,276.3309,276.5174,275.8892,276.1052,14954.0
2024-07-17 14:25:00,281.12,282.06,280.99,282.06,11624.0,275.9089,276.8315,275.7813,276.8315,11624.0
2024-07-17 14:30:00,281.97,282.2,281.4,281.54,6870.0,276.7431,276.9689,276.1837,276.3211,6870.0
2024-07-17 14:35:00,281.55,281.68,280.55,280.68,13748.0,276.3309,276.4585,275.3494,275.477,13748.0
2024-07-17 14:40:00,280.79,281.11,280.12,280.12,15721.0,275.585,275.8991,274.9274,274.9274,15721.0
2024-07-17 14:45:00,280.4,281.06,280.15,280.6,9485.0,275.2022,275.85,274.9569,275.3985,9485.0
2024-07-17 14:50:00,280.49,281.08,280.28,280.58,11868.0,275.2906,275.8696,275.0844,275.3789,11868.0
2024-07-17 14:55:00,280.75,281.1,280.4,280.78,15630.0,275.5457,275.8892,275.2022,275.5752,15630.0
2024-07-17 15:00:00,280.87,281.05,280.22,280.22,12554.0,275.6635,275.8402,275.0256,275.0256,12554.0
2024-07-17 15:05:00,280.22,280.32,279.6,279.77,21357.0,275.0256,275.1237,274.4171,274.5839,21357.0
2024-07-17 15:10:00,279.73,280.26,279.48,279.57,15351.0,274.5446,275.0648,274.2993,274.3876,15351.0
2024-07-17 15:15:00,279.57,279.75,278.92,279.26,19715.0,274.3876,274.5643,273.7497,274.0834,19715.0
2024-07-17 15:20:00,279.42,280.23,279.35,280.15,13223.0,274.2404,275.0354,274.1717,274.9569,13223.0
2024-07-17 15:25:00,280.2,281.04,280.18,280.76,13762.0,275.0059,275.8304,274.9863,275.5556,13762.0
2024-07-17 15:30:00,280.81,281.65,280.69,281.29,12575.0,275.6046,276.4291,275.4868,276.0757,12575.0
2024-07-17 15:35:00,281.15,281.54,280.8,281.24,11588.0,275.9383,276.3211,275.5948,276.0267,11588.0
2024-07-17 15:40:00,281.23,281.62,281.04,281.23,19422.0,276.0168,276.3996,275.8304,276.0168,19422.0
2024-07-17 15:45:00,281.23,281.93,281.23,281.76,29362.0,276.0168,276.7039,276.0168,276.537,29362.0
2024-07-17 15:50:00,281.86,281.87,279.14,279.44,77865.0,276.6352,276.645,273.9656,274.26,77865.0
2024-07-17 15:55:00,279.37,279.37,275.97,276.1,448731.0,274.1913,274.1913,270.8543,270.9819,448731.0
2024-07-18 09:30:00,280.0,282.7,279.12,281.84,54933.0,274.8096,277.4596,273.946,276.6155,54933.0
2024-07-18 09:35:00,281.56,283.06,279.65,281.55,31495.0,276.3407,277.8129,274.4661,276.3309,31495.0
2024-07-18 09:40:00,281.18,281.2,278.91,280.04,10761.0,275.9678,275.9874,273.7398,274.8489,10761.0
2024-07-18 09:45:00,280.05,280.57,278.37,280.56,10007.0,274.8587,275.3691,273.2099,275.3593,10007.0
2024-07-18 09:50:00,280.55,281.57,280.21,281.24,9769.0,275.3494,276.3505,275.0157,276.0267,9769.0
2024-07-18 09:55:00,281.18,282.32,280.98,282.32,10525.0,275.9678,277.0866,275.7715,277.0866,10525.0
2024-07-18 10:00:00,282.31,283.9,282.3,283.37,12427.0,277.0768,278.6373,277.067,278.1172,12427.0
2024-07-18 10:05:00,283.45,285.55,283.45,285.13,15961.0,278.1957,280.2568,278.1957,279.8445,15961.0
2024-07-18 10:10:00,285.29,285.43,284.2,284.22,33353.0,280.0016,280.139,278.9318,278.9514,33353.0
2024-07-18 10:15:00,284.26,284.94,284.09,284.47,17244.0,278.9907,279.6581,278.8238,279.1968,17244.0
2024-07-18 10:20:00,284.35,284.65,283.81,284.19,17113.0,279.079,279.3734,278.549,278.922,17113.0
2024-07-18 10:25:00,284.09,284.35,283.74,283.95,12153.0,278.8238,279.079,278.4803,278.6864,12153.0
2024-07-18 10:30:00,283.92,284.03,282.21,282.52,16096.0,278.657,278.7649,276.9787,277.2829,16096.0
2024-07-18 10:35:00,282.39,282.55,281.85,281.93,24081.0,277.1553,277.3124,276.6253,276.7039,24081.0
2024-07-18 10:40:00,281.84,281.84,279.96,280.25,30398.0,276.6155,276.6155,274.7704,275.055,30398.0
2024-07-18 10:45:00,280.47,280.82,279.32,280.79,11524.0,275.2709,275.6144,274.1422,275.585,11524.0
2024-07-18 10:50:00,280.98,282.94,280.75,282.89,10054.0,275.7715,277.6951,275.5457,277.6461,10054.0
2024-07-18 10:55:00,282.74,283.44,282.41,283.05,12045.0,277.4988,278.1859,277.175,277.8031,12045.0
2024-07-18 11:00:00,283.0,283.89,282.75,282.97,20491.0,277.754,278.6275,277.5087,277.7246,20491.0
2024-07-18 11:05:00,282.95,282.95,281.32,281.33,5018.0,277.705,277.705,276.1052,276.115,5018.0
2024-07-18 11:10:00,281.47,281.56,280.52,280.61,10523.0,276.2524,276.3407,275.32,275.4083,10523.0
2024-07-18 11:15:00,280.54,281.15,280.4,280.4,9875.0,275.3396,275.9383,275.2022,275.2022,9875.0
2024-07-18 11:20:00,280.63,281.19,280.19,280.35,6541.0,275.428,275.9776,274.9961,275.1532,6541.0
2024-07-18 11:25:00,280.54,281.23,280.53,281.23,5431.0,275.3396,276.0168,275.3298,276.0168,5431.0
2024-07-18 11:30:00,281.16,281.57,280.62,280.62,8778.0,275.9481,276.3505,275.4181,275.4181,8778.0
2024-07-18 11:35:00,280.75,281.5,280.38,281.15,12884.0,275.5457,276.2818,275.1826,275.9383,12884.0
2024-07-18 11:40:00,281.04,281.46,280.02,280.81,14853.0,275.8304,276.2426,274.8293,275.6046,14853.0
2024-07-18 11:45:00,280.57,280.8,278.78,278.93,13318.0,275.3691,275.5948,273.6123,273.7595,13318.0
2024-07-18 11:50:00,278.97,279.86,278.97,279.53,4729.0,273.7987,274.6722,273.7987,274.3484,4729.0
2024-07-18 11:55:00,279.59,279.99,279.08,279.6,6719.0,274.4072,274.7998,273.9067,274.4171,6719.0
2024-07-18 12:00:00,279.7,280.13,279.56,279.98,6432.0,274.5152,274.9372,274.3778,274.79,6432.0
2024-07-18 12:05:00,280.09,281.1,280.09,280.33,19056.0,274.898,275.8892,274.898,275.1335,19056.0
2024-07-18 12:10:00,280.18,280.39,279.99,280.39,7884.0,274.9863,275.1924,274.7998,275.1924,7884.0
2024-07-18 12:15:00,280.34,280.34,279.73,279.91,3080.0,275.1433,275.1433,274.5446,274.7213,3080.0
2024-07-18 12:20:00,280.19,280.58,279.81,279.95,7632.0,274.9961,275.3789,274.6232,274.7606,7632.0
2024-07-18 12:25:00,280.07,280.53,279.89,280.21,6341.0,274.8783,275.3298,274.7017,275.0157,6341.0
2024-07-18 12:30:00,280.18,280.77,279.81,280.56,16272.0,274.9863,275.5654,274.6232,275.3593,16272.0
2024-07-18 12:35:00,280.49,281.44,280.12,281.44,25644.0,275.2906,276.2229,274.9274,276.2229,25644.0
2024-07-18 12:40:00,281.31,281.48,280.94,281.23,7420.0,276.0954,276.2622,275.7322,276.0168,7420.0
2024-07-18 12:45:00,281.27,281.46,281.09,281.12,3316.0,276.0561,276.2426,275.8794,275.9089,3316.0
2024-07-18 12:50:00,281.04,281.3,281.04,281.21,3019.0,275.8304,276.0855,275.8304,275.9972,3019.0
2024-07-18 12:55:00,281.04,281.68,281.03,281.66,7885.0,275.8304,276.4585,275.8205,276.4389,7885.0
2024-07-18 13:00:00,281.72,282.22,281.49,281.5,3817.0,276.4978,276.9885,276.272,276.2818,3817.0
2024-07-18 13:05:00,281.3,281.55,280.85,281.31,9549.0,276.0855,276.3309,275.6439,276.0954,9549.0
2024-07-18 13:10:00,281.3,282.2,281.17,282.2,4522.0,276.0855,276.9689,275.958,276.9689,4522.0
2024-07-18 13:15:00,282.0,282.47,281.89,282.38,6474.0,276.7726,277.2339,276.6646,277.1455,6474.0
2024-07-18 13:20:00,282.4,283.05,282.25,282.25,6660.0,277.1652,277.8031,277.0179,277.0179,6660.0
2024-07-18 13:25:00,282.15,282.17,281.5,281.53,10338.0,276.9198,276.9394,276.2818,276.3113,10338.0
2024-07-18 13:30:00,281.36,281.94,281.1,281.1,12108.0,276.1444,276.7137,275.8892,275.8892,12108.0
2024-07-18 13:35:00,281.05,281.33,280.33,280.49,6938.0,275.8402,276.115,275.1335,275.2906,6938.0
2024-07-18 13:40:00,280.62,280.8,280.45,280.75,7294.0,275.4181,275.5948,275.2513,275.5457,7294.0
2024-07-18 13:45:00,280.76,281.06,280.58,280.69,1740.0,275.5556,275.85,275.3789,275.4868,1740.0
2024-07-18 13:50:00,280.49,280.49,279.6,279.6,4871.0,275.2906,275.2906,274.4171,274.4171,4871.0
2024-07-18 13:55:00,279.75,279.75,278.88,278.96,2641.0,274.5643,274.5643,273.7104,273.7889,2641.0
2024-07-18 14:00:00,278.83,278.83,278.12,278.29,6109.0,273.6613,273.6613,272.9645,273.1313,6109.0
2024-07-18 14:05:00,278.32,278.65,278.29,278.55,5121.0,273.1608,273.4847,273.1313,273.3865,5121.0
2024-07-18 14:10:00,278.42,278.45,277.56,277.61,5860.0,273.2589,273.2884,272.4149,272.4639,5860.0
2024-07-18 14:15:00,277.77,278.14,277.64,277.87,2800.0,272.621,272.9841,272.4934,272.7191,2800.0
2024-07-18 14:20:00,277.94,278.58,277.85,278.54,3252.0,272.7878,273.416,272.6995,273.3767,3252.0
2024-07-18 14:25:00,278.41,278.6,278.1,278.21,2619.0,273.2491,273.4356,272.9449,273.0528,2619.0
2024-07-18 14:30:00,278.02,278.21,277.55,278.13,5124.0,272.8663,273.0528,272.4051,272.9743,5124.0
2024-07-18 14:35:00,278.21,278.36,277.52,277.52,2644.0,273.0528,273.2,272.3756,272.3756,2644.0
2024-07-18 14:40:00,277.44,277.83,277.18,277.56,7020.0,272.2971,272.6799,272.0419,272.4149,7020.0
2024-07-18 14:45:00,277.43,277.49,276.66,276.78,12336.0,272.2873,272.3462,271.5316,271.6493,12336.0
2024-07-18 14:50:00,276.61,277.2,276.23,277.03,11221.0,271.4825,272.0615,271.1095,271.8947,11221.0
2024-07-18 14:55:00,277.0,277.3,277.0,277.22,2558.0,271.8653,272.1597,271.8653,272.0812,2558.0
2024-07-18 15:00:00,277.16,277.66,276.79,276.86,8106.0,272.0223,272.513,271.6591,271.7278,8106.0
2024-07-18 15:05:00,276.93,277.45,276.72,277.22,5406.0,271.7965,272.3069,271.5904,272.0812,5406.0
2024-07-18 15:10:00,277.14,277.14,276.05,276.37,6973.0,272.0027,272.0027,270.9329,271.2469,6973.0
2024-07-18 15:15:00,276.47,276.68,276.32,276.37,8638.0,271.3451,271.5512,271.1979,271.2469,8638.0
2024-07-18 15:20:00,276.31,276.82,276.1,276.5,10203.0,271.188,271.6886,270.9819,271.3745,10203.0
2024-07-18 15:25:00,276.61,277.04,276.47,276.84,7558.0,271.4825,271.9045,271.3451,271.7082,7558.0
2024-07-18 15:30:00,276.75,277.58,276.75,277.37,9187.0,271.6199,272.4345,271.6199,272.2284,9187.0
2024-07-18 15:35:00,277.4,278.67,277.25,278.67,10902.0,272.2578,273.5043,272.1106,273.5043,10902.0
2024-07-18 15:40:00,278.69,279.53,278.69,279.27,11058.0,273.5239,274.3484,273.5239,274.0932,11058.0
2024-07-18 15:45:00,279.5,280.8,279.32,280.76,16009.0,274.3189,275.5948,274.1422,275.5556,16009.0
2024-07-18 15:50:00,280.73,280.84,278.42,278.87,43017.0,275.5261,275.6341,273.2589,273.7006,43017.0
2024-07-18 15:55:00,279.09,280.02,278.86,279.14,76885.0,273.9165,274.8293,273.6908,273.9656,76885.0
2024-07-19 09:30:00,279.02,279.89,276.41,277.45,104847.0,273.8478,274.7017,271.2862,272.3069,104847.0
2024-07-19 09:35:00,277.6,278.88,275.5,276.7,12660.0,272.4541,273.7104,270.3931,271.5708,12660.0
2024-07-19 09:40:00,276.53,278.26,276.12,276.23,4670.0,271.404,273.1019,271.0016,271.1095,4670.0
2024-07-19 09:45:00,275.99,276.43,275.2,275.56,26378.0,270.874,271.3058,270.0986,270.4519,26378.0
2024-07-19 09:50:00,275.57,276.37,275.03,275.69,11392.0,270.4618,271.2469,269.9318,270.5795,11392.0
2024-07-19 09:55:00,275.86,276.73,275.71,275.92,2098.0,270.7464,271.6003,270.5992,270.8053,2098.0
2024-07-19 10:00:00,275.75,275.76,274.54,274.63,27049.0,270.6384,270.6482,269.4509,269.5392,27049.0
2024-07-19 10:05:00,274.44,275.7,274.44,275.18,8803.0,269.3527,270.5893,269.3527,270.079,8803.0
2024-07-19 10:10:00,275.17,275.17,272.72,272.72,9293.0,270.0692,270.0692,267.6646,267.6646,9293.0
2024-07-19 10:15:00,272.92,273.62,272.45,272.66,10831.0,267.8609,268.5479,267.3996,267.6057,10831.0
2024-07-19 10:20:00,272.53,272.92,271.88,272.13,126975.0,267.4781,267.8609,266.8402,267.0855,126975.0
2024-07-19 10:25:00,272.37,272.73,271.38,271.38,6557.0,267.3211,267.6744,266.3494,266.3494,6557.0
2024-07-19 10:30:00,271.7,272.21,270.48,270.57,17385.0,266.6635,267.164,265.4661,265.5544,17385.0
2024-07-19 10:35:00,270.67,271.36,270.58,271.35,11941.0,265.6526,266.3298,265.5643,266.32,11941.0
2024-07-19 10:40:00,271.28,271.28,270.21,270.93,4609.0,266.2513,266.2513,265.2011,265.9078,4609.0
2024-07-19 10:45:00,270.72,271.42,270.32,271.18,13820.0,265.7017,266.3887,265.3091,266.1531,13820.0
2024-07-19 10:50:00,271.16,271.18,270.77,270.98,5388.0,266.1335,266.1531,265.7507,265.9568,5388.0
2024-07-19 10:55:00,270.98,271.38,270.69,271.0,4818.0,265.9568,266.3494,265.6722,265.9765,4818.0
2024-07-19 11:00:00,270.92,272.17,270.92,271.97,10891.0,265.898,267.1248,265.898,266.9285,10891.0
2024-07-19 11:05:00,272.19,272.22,271.05,271.39,3337.0,267.1444,267.1739,266.0255,266.3592,3337.0
2024-07-19 11:10:00,270.88,271.06,270.27,270.8,17147.0,265.8587,266.0354,265.26,265.7802,17147.0
2024-07-19 11:15:00,270.54,271.84,270.54,271.84,7716.0,265.525,266.8009,265.525,266.8009,7716.0
2024-07-19 11:20:00,271.84,272.03,271.17,271.17,4418.0,266.8009,266.9874,266.1433,266.1433,4418.0
2024-07-19 11:25:00,271.1,271.11,269.51,269.67,6769.0,266.0746,266.0844,264.5141,264.6711,6769.0
2024-07-19 11:30:00,269.81,270.18,268.91,269.17,33588.0,264.8085,265.1717,263.9252,264.1804,33588.0
2024-07-19 11:35:00,269.21,269.22,268.63,268.69,10437.0,264.2197,264.2295,263.6504,263.7093,10437.0
2024-07-19 11:40:00,268.82,269.17,268.35,268.6,5420.0,263.8369,264.1804,263.3756,263.621,5420.0
2024-07-19 11:45:00,268.59,269.64,268.59,269.49,26594.0,263.6111,264.6417,263.6111,264.4945,26594.0
2024-07-19 11:50:00,269.43,270.03,269.31,270.01,7016.0,264.4356,265.0245,264.3178,265.0048,7016.0
2024-07-19 11:55:00,270.01,271.32,270.0,271.3,8489.0,265.0048,266.2905,264.995,266.2709,8489.0
2024-07-19 12:00:00,271.41,271.41,270.59,270.63,4322.0,266.3789,266.3789,265.5741,265.6133,4322.0
2024-07-19 12:05:00,270.8,270.98,270.14,270.31,8552.0,265.7802,265.9568,265.1324,265.2993,8552.0
2024-07-19 12:10:00,270.44,270.44,270.07,270.33,7738.0,265.4269,265.4269,265.0637,265.3189,7738.0
2024-07-19 12:15:00,270.38,270.99,270.17,270.31,2121.0,265.368,265.9667,265.1619,265.2993,2121.0
2024-07-19 12:20:00,270.12,270.21,268.95,268.95,10777.0,265.1128,265.2011,263.9645,263.9645,10777.0
2024-07-19 12:25:00,268.94,269.5,268.94,269.26,13584.0,263.9547,264.5043,263.9547,264.2687,13584.0
2024-07-19 12:30:00,269.25,269.39,268.85,268.89,7528.0,264.2589,264.3963,263.8663,263.9056,7528.0
2024-07-19 12:35:00,268.96,269.28,268.82,269.03,10795.0,263.9743,264.2884,263.8369,264.043,10795.0
2024-07-19 12:40:00,269.18,269.8,269.17,269.31,8552.0,264.1902,264.7987,264.1804,264.3178,8552.0
2024-07-19 12:45:00,269.25,269.28,268.29,268.52,5573.0,264.2589,264.2884,263.3167,263.5424,5573.0
2024-07-19 12:50:00,268.65,268.71,268.09,268.47,13386.0,263.67,263.7289,263.1204,263.4934,13386.0
2024-07-19 12:55:00,268.69,269.3,268.53,269.09,7855.0,263.7093,264.308,263.5523,264.1019,7855.0
2024-07-19 13:00:00,269.01,269.23,268.8,269.03,12008.0,264.0234,264.2393,263.8173,264.043,12008.0
2024-07-19 13:05:00,269.03,269.32,268.95,269.1,8514.0,264.043,264.3276,263.9645,264.1117,8514.0
2024-07-19 13:10:00,269.25,269.75,269.12,269.75,7339.0,264.2589,264.7496,264.1313,264.7496,7339.0
2024-07-19 13:15:00,269.76,269.77,269.12,269.12,4642.0,264.7595,264.7693,264.1313,264.1313,4642.0
2024-07-19 13:20:00,269.25,269.97,269.14,269.97,15627.0,264.2589,264.9656,264.151,264.9656,15627.0
2024-07-19 13:25:00,269.97,270.68,269.58,270.1,13232.0,264.9656,265.6624,264.5828,265.0932,13232.0
2024-07-19 13:30:00,269.58,269.9,269.48,269.72,3248.0,264.5828,264.8969,264.4846,264.7202,3248.0
2024-07-19 13:35:00,269.67,270.41,269.67,270.31,4111.0,264.6711,265.3974,264.6711,265.2993,4111.0
2024-07-19 13:40:00,269.83,270.02,269.05,269.12,6259.0,264.8282,265.0146,264.0626,264.1313,6259.0
2024-07-19 13:45:00,269.34,269.91,269.29,269.85,5309.0,264.3472,264.9067,264.2982,264.8478,5309.0
2024-07-19 13:50:00,269.85,269.85,269.27,269.27,1234.0,264.8478,264.8478,264.2785,264.2785,1234.0
2024-07-19 13:55:00,269.03,269.91,268.91,269.91,2529.0,264.043,264.9067,263.9252,264.9067,2529.0
2024-07-19 14:00:00,269.93,270.26,269.85,270.02,6254.0,264.9263,265.2502,264.8478,265.0146,6254.0
2024-07-19 14:05:00,270.01,271.15,270.01,271.15,6015.0,265.0048,266.1237,265.0048,266.1237,6015.0
2024-07-19 14:10:00,271.09,271.78,270.67,271.55,10050.0,266.0648,266.742,265.6526,266.5163,10050.0
2024-07-19 14:15:00,271.46,271.96,270.93,271.15,7215.0,266.4279,266.9187,265.9078,266.1237,7215.0
2024-07-19 14:20:00,271.13,271.31,270.0,270.1,8528.0,266.1041,266.2807,264.995,265.0932,8528.0
2024-07-19 14:25:00,270.0,270.57,269.87,270.28,3280.0,264.995,265.5544,264.8674,265.2698,3280.0
2024-07-19 14:30:00,270.17,270.48,270.04,270.36,3173.0,265.1619,265.4661,265.0343,265.3483,3173.0
2024-07-19 14:35:00,270.56,270.83,270.25,270.27,5702.0,265.5446,265.8096,265.2404,265.26,5702.0
2024-07-19 14:40:00,270.38,270.64,270.31,270.38,8990.0,265.368,265.6231,265.2993,265.368,8990.0
2024-07-19 14:45:00,270.41,270.63,270.24,270.36,10460.0,265.3974,265.6133,265.2306,265.3483,10460.0
2024-07-19 14:50:00,270.5,270.75,270.07,270.61,8322.0,265.4857,265.7311,265.0637,265.5937,8322.0
2024-07-19 14:55:00,270.67,271.15,270.45,271.15,7229.0,265.6526,266.1237,265.4367,266.1237,7229.0
2024-07-19 15:00:00,271.09,272.14,271.08,272.13,9602.0,266.0648,267.0953,266.055,267.0855,9602.0
2024-07-19 15:05:00,271.98,272.48,271.75,272.3,10161.0,266.9383,267.429,266.7126,267.2524,10161.0
2024-07-19 15:10:00,272.28,272.43,271.97,272.31,6414.0,267.2327,267.38,266.9285,267.2622,6414.0
2024-07-19 15:15:00,272.32,273.05,271.97,273.03,7088.0,267.272,267.9885,266.9285,267.9688,7088.0
2024-07-19 15:20:00,273.01,273.54,272.78,273.15,17569.0,267.9492,268.4694,267.7235,268.0866,17569.0
2024-07-19 15:25:00,272.98,273.35,272.74,272.82,6474.0,267.9198,268.2829,267.6842,267.7627,6474.0
2024-07-19 15:30:00,272.76,272.8,271.39,271.54,8847.0,267.7038,267.7431,266.3592,266.5065,8847.0
2024-07-19 15:35:00,271.4,271.6,271.0,271.05,8082.0,266.3691,266.5654,265.9765,266.0255,8082.0
2024-07-19 15:40:00,271.06,271.28,270.34,270.48,13748.0,266.0354,266.2513,265.3287,265.4661,13748.0
2024-07-19 15:45:00,270.37,270.83,269.65,269.65,16674.0,265.3582,265.8096,264.6515,264.6515,16674.0
2024-07-19 15:50:00,269.65,269.65,268.55,268.99,47804.0,264.6515,264.6515,263.5719,264.0037,47804.0
2024-07-19 15:55:00,268.65,269.45,268.22,269.45,79882.0,263.67,264.4552,263.248,264.4552,79882.0
2024-07-22 09:30:00,275.86,277.68,273.65,276.3,110617.0,270.7464,272.5326,268.5773,271.1782,110617.0
2024-07-22 09:35:00,276.23,277.46,275.58,275.59,56517.0,271.1095,272.3167,270.4716,270.4814,56517.0
2024-07-22 09:40:00,276.1,276.78,275.13,276.25,22450.0,270.9819,271.6493,270.0299,271.1292,22450.0
2024-07-22 09:45:00,276.64,277.03,275.39,275.74,30855.0,271.5119,271.8947,270.2851,270.6286,30855.0
2024-07-22 09:50:00,275.85,275.86,273.84,275.15,60746.0,270.7366,270.7464,268.7638,270.0495,60746.0
2024-07-22 09:55:00,275.23,276.53,275.18,275.36,71878.0,270.1281,271.404,270.079,270.2557,71878.0
2024-07-22 10:00:00,275.29,275.57,273.13,273.43,17920.0,270.1869,270.4618,268.067,268.3614,17920.0
2024-07-22 10:05:00,273.0,273.3,271.03,271.28,17976.0,267.9394,268.2338,266.0059,266.2513,17976.0
2024-07-22 10:10:00,271.36,273.13,271.02,272.91,15083.0,266.3298,268.067,265.9961,267.8511,15083.0
2024-07-22 10:15:00,273.3,273.7,272.16,273.37,22221.0,268.2338,268.6264,267.115,268.3025,22221.0
2024-07-22 10:20:00,273.13,274.29,273.13,274.02,31873.0,268.067,269.2055,268.067,268.9405,31873.0
2024-07-22 10:25:00,274.26,274.75,273.92,274.61,16668.0,269.176,269.657,268.8423,269.5196,16668.0
2024-07-22 10:30:00,274.74,275.09,274.05,274.74,13659.0,269.6471,269.9907,268.9699,269.6471,13659.0
2024-07-22 10:35:00,275.06,275.49,274.62,275.2,14958.0,269.9612,270.3832,269.5294,270.0986,14958.0
2024-07-22 10:40:00,275.21,275.58,274.77,274.88,12684.0,270.1084,270.4716,269.6766,269.7845,12684.0
2024-07-22 10:45:00,275.01,275.2,274.57,274.78,7926.0,269.9121,270.0986,269.4803,269.6864,7926.0
2024-07-22 10:50:00,274.45,274.77,274.0,274.76,19561.0,269.3625,269.6766,268.9209,269.6668,19561.0
2024-07-22 10:55:00,274.85,275.85,274.61,275.17,21336.0,269.7551,270.7366,269.5196,270.0692,21336.0
2024-07-22 11:00:00,275.22,276.24,275.17,275.97,21779.0,270.1182,271.1193,270.0692,270.8543,21779.0
2024-07-22 11:05:00,276.22,276.83,274.18,274.38,14082.0,271.0997,271.6984,269.0975,269.2938,14082.0
2024-07-22 11:10:00,274.49,275.03,274.0,274.97,23713.0,269.4018,269.9318,268.9209,269.8729,23713.0
2024-07-22 11:15:00,274.88,275.38,274.25,274.45,4726.0,269.7845,270.2753,269.1662,269.3625,4726.0
2024-07-22 11:20:00,274.57,275.12,274.33,274.47,4971.0,269.4803,270.0201,269.2447,269.3821,4971.0
2024-07-22 11:25:00,274.02,275.05,274.0,274.01,4084.0,268.9405,269.9514,268.9209,268.9307,4084.0
2024-07-22 11:30:00,274.0,274.03,272.73,273.28,30971.0,268.9209,268.9503,267.6744,268.2142,30971.0
2024-07-22 11:35:00,273.2,274.38,273.2,274.38,6740.0,268.1357,269.2938,268.1357,269.2938,6740.0
2024-07-22 11:40:00,274.25,274.25,273.28,273.82,5583.0,269.1662,269.1662,268.2142,268.7442,5583.0
2024-07-22 11:45:00,273.7,274.88,273.68,274.68,4047.0,268.6264,269.7845,268.6068,269.5883,4047.0
2024-07-22 11:50:00,275.07,275.47,274.43,275.44,6018.0,269.971,270.3636,269.3429,270.3342,6018.0
2024-07-22 11:55:00,275.3,275.78,275.14,275.53,3003.0,270.1968,270.6679,270.0397,270.4225,3003.0
2024-07-22 12:00:00,275.12,275.77,275.12,275.18,24637.0,270.0201,270.6581,270.0201,270.079,24637.0
2024-07-22 12:05:00,275.01,275.52,274.67,275.44,12147.0,269.9121,270.4127,269.5784,270.3342,12147.0
2024-07-22 12:10:00,275.43,276.14,275.42,275.75,11276.0,270.3244,271.0212,270.3145,270.6384,11276.0
2024-07-22 12:15:00,275.6,276.69,275.6,276.49,9562.0,270.4912,271.561,270.4912,271.3647,9562.0
2024-07-22 12:20:00,276.44,276.74,276.25,276.71,13709.0,271.3156,271.6101,271.1292,271.5806,13709.0
2024-07-22 12:25:00,276.75,276.76,275.99,276.15,4572.0,271.6199,271.6297,270.874,271.031,4572.0
2024-07-22 12:30:00,276.18,276.61,275.73,276.61,4675.0,271.0605,271.4825,270.6188,271.4825,4675.0
2024-07-22 12:35:00,276.52,277.05,276.18,276.96,16704.0,271.3941,271.9143,271.0605,271.826,16704.0
2024-07-22 12:40:00,276.98,277.23,276.54,276.98,32300.0,271.8456,272.091,271.4138,271.8456,32300.0
2024-07-22 12:45:00,277.01,277.14,276.77,277.01,8062.0,271.8751,272.0027,271.6395,271.8751,8062.0
2024-07-22 12:50:00,277.03,278.06,277.01,278.0,6992.0,271.8947,272.9056,271.8751,272.8467,6992.0
2024-07-22 12:55:00,277.92,278.14,277.76,277.99,9476.0,272.7682,272.9841,272.6112,272.8369,9476.0
2024-07-22 13:00:00,278.18,278.88,278.0,278.85,7010.0,273.0234,273.7104,272.8467,273.681,7010.0
2024-07-22 13:05:00,278.69,279.56,278.69,279.13,11066.0,273.5239,274.3778,273.5239,273.9558,11066.0
2024-07-22 13:10:00,279.38,279.8,279.28,279.41,6944.0,274.2011,274.6133,274.103,274.2306,6944.0
2024-07-22 13:15:00,279.6,279.92,278.89,279.26,25426.0,274.4171,274.7311,273.7202,274.0834,25426.0
2024-07-22 13:20:00,279.34,279.34,278.22,278.79,16008.0,274.1619,274.1619,273.0626,273.6221,16008.0
2024-07-22 13:25:00,278.8,279.51,278.8,279.35,4330.0,273.6319,274.3287,273.6319,274.1717,4330.0
2024-07-22 13:30:00,279.52,280.38,279.52,280.31,4386.0,274.3385,275.1826,274.3385,275.1139,4386.0
2024-07-22 13:35:00,280.1,280.32,279.77,280.25,5615.0,274.9078,275.1237,274.5839,275.055,5615.0
2024-07-22 13:40:00,280.24,280.36,279.86,280.02,5652.0,275.0452,275.163,274.6722,274.8293,5652.0
2024-07-22 13:45:00,280.03,280.29,279.85,280.1,5483.0,274.8391,275.0943,274.6624,274.9078,5483.0
2024-07-22 13:50:00,280.17,280.26,279.75,279.78,6324.0,274.9765,275.0648,274.5643,274.5937,6324.0
2024-07-22 13:55:00,279.98,279.98,279.35,279.67,5240.0,274.79,274.79,274.1717,274.4858,5240.0
2024-07-22 14:00:00,279.78,280.0,279.65,280.0,6854.0,274.5937,274.8096,274.4661,274.8096,6854.0
2024-07-22 14:05:00,280.08,280.45,279.47,280.44,9229.0,274.8882,275.2513,274.2895,275.2415,9229.0
2024-07-22 14:10:00,280.45,280.53,280.17,280.33,4873.0,275.2513,275.3298,274.9765,275.1335,4873.0
2024-07-22 14:15:00,280.41,281.01,280.31,280.81,5645.0,275.212,275.8009,275.1139,275.6046,5645.0
2024-07-22 14:20:00,280.82,281.29,280.62,281.06,9675.0,275.6144,276.0757,275.4181,275.85,9675.0
2024-07-22 14:25:00,281.15,281.36,281.01,281.05,8505.0,275.9383,276.1444,275.8009,275.8402,8505.0
2024-07-22 14:30:00,281.05,281.61,281.04,281.27,9496.0,275.8402,276.3898,275.8304,276.0561,9496.0
2024-07-22 14:35:00,281.27,281.64,280.82,281.63,5103.0,276.0561,276.4192,275.6144,276.4094,5103.0
2024-07-22 14:40:00,281.63,281.65,281.08,281.25,7248.0,276.4094,276.4291,275.8696,276.0365,7248.0
2024-07-22 14:45:00,281.12,281.35,280.89,281.25,4624.0,275.9089,276.1346,275.6831,276.0365,4624.0
2024-07-22 14:50:00,281.21,281.78,281.18,281.78,6699.0,275.9972,276.5566,275.9678,276.5566,6699.0
2024-07-22 14:55:00,281.83,281.91,281.41,281.53,14421.0,276.6057,276.6842,276.1935,276.3113,14421.0
2024-07-22 15:00:00,281.59,281.79,280.78,281.7,14835.0,276.3702,276.5665,275.5752,276.4781,14835.0
2024-07-22 15:05:00,281.8,282.72,281.41,282.71,12283.0,276.5763,277.4792,276.1935,277.4694,12283.0
2024-07-22 15:10:00,282.58,282.73,282.18,282.67,13913.0,277.3418,277.489,276.9492,277.4301,13913.0
2024-07-22 15:15:00,282.68,282.96,282.46,282.78,11833.0,277.44,277.7148,277.224,277.5381,11833.0
2024-07-22 15:20:00,282.76,283.25,282.6,283.13,16841.0,277.5185,277.9994,277.3614,277.8816,16841.0
2024-07-22 15:25:00,283.17,283.17,282.1,282.45,23499.0,277.9209,277.9209,276.8707,277.2142,23499.0
2024-07-22 15:30:00,282.39,282.59,281.93,282.18,16730.0,277.1553,277.3516,276.7039,276.9492,16730.0
2024-07-22 15:35:00,282.27,283.17,282.23,283.1,24017.0,277.0376,277.9209,276.9983,277.8522,24017.0
2024-07-22 15:40:00,283.16,284.08,282.77,283.67,52026.0,277.9111,278.814,277.5283,278.4116,52026.0
2024-07-22 15:45:00,283.64,284.75,283.64,284.19,50578.0,278.3822,279.4716,278.3822,278.922,50578.0
2024-07-22 15:50:00,284.12,284.19,283.33,283.73,82569.0,278.8533,278.922,278.0779,278.4705,82569.0
2024-07-22 15:55:00,283.83,284.21,283.34,284.21,241398.0,278.5686,278.9416,278.0877,278.9416,241398.0
2024-07-23 09:30:00,260.79,265.0,260.24,262.5,246853.0,255.9557,260.0877,255.4159,257.634,246853.0
2024-07-23 09:35:00,262.66,264.41,260.55,262.38,122518.0,257.7911,259.5086,255.7202,257.5163,122518.0
2024-07-23 09:40:00,261.76,267.63,261.75,267.22,140637.0,256.9078,262.6689,256.8979,262.2665,140637.0
2024-07-23 09:45:00,267.59,269.63,263.5,264.05,174357.0,262.6297,264.6319,258.6155,259.1553,174357.0
2024-07-23 09:50:00,264.1,264.27,262.43,263.58,45135.0,259.2044,259.3712,257.5653,258.694,45135.0
2024-07-23 09:55:00,263.25,263.45,261.61,262.49,49184.0,258.3701,258.5664,256.7605,257.6242,49184.0
2024-07-23 10:00:00,262.49,263.01,261.0,261.0,77422.0,257.6242,258.1346,256.1618,256.1618,77422.0
2024-07-23 10:05:00,260.91,261.48,259.5,260.55,68766.0,256.0735,256.6329,254.6896,255.7202,68766.0
2024-07-23 10:10:00,260.51,261.23,259.2,260.45,48592.0,255.6809,256.3876,254.3952,255.622,48592.0
2024-07-23 10:15:00,260.48,260.59,258.03,258.88,53164.0,255.6515,255.7594,253.2469,254.0811,53164.0
2024-07-23 10:20:00,258.62,258.84,256.68,257.5,49399.0,253.826,254.0419,251.9219,252.7267,49399.0
2024-07-23 10:25:00,257.4,258.78,256.58,258.4,62018.0,252.6286,253.983,251.8238,253.61,62018.0
2024-07-23 10:30:00,258.42,258.6,256.3,257.37,27633.0,253.6297,253.8063,251.549,252.5991,27633.0
2024-07-23 10:35:00,257.3,258.36,256.89,257.56,32009.0,252.5304,253.5708,252.128,252.7856,32009.0
2024-07-23 10:40:00,257.44,257.94,256.17,256.45,39949.0,252.6678,253.1586,251.4214,251.6962,39949.0
2024-07-23 10:45:00,256.12,256.86,255.15,256.2,49197.0,251.3723,252.0986,250.4203,251.4508,49197.0
2024-07-23 10:50:00,255.98,256.48,255.35,255.7,54009.0,251.2349,251.7256,250.6166,250.9601,54009.0
2024-07-23 10:55:00,256.22,256.88,255.53,256.25,29539.0,251.4704,252.1182,250.7932,251.4999,29539.0
2024-07-23 11:00:00,256.49,256.61,255.6,256.4,27517.0,251.7354,251.8532,250.8619,251.6471,27517.0
2024-07-23 11:05:00,256.27,257.12,256.25,256.56,65454.0,251.5195,252.3538,251.4999,251.8041,65454.0
2024-07-23 11:10:00,256.67,257.39,256.55,256.99,46634.0,251.9121,252.6188,251.7943,252.2262,46634.0
2024-07-23 11:15:00,257.0,257.95,256.7,257.68,35135.0,252.236,253.1684,251.9416,252.9034,35135.0
2024-07-23 11:20:00,257.64,258.35,257.57,257.96,36123.0,252.8641,253.561,252.7954,253.1782,36123.0
2024-07-23 11:25:00,258.13,258.3,257.46,257.77,44875.0,253.345,253.5119,252.6875,252.9917,44875.0
2024-07-23 11:30:00,257.79,258.02,257.5,258.0,28325.0,253.0113,253.2371,252.7267,253.2175,28325.0
2024-07-23 11:35:00,258.03,258.56,257.86,258.13,46369.0,253.2469,253.7671,253.08,253.345,46369.0
2024-07-23 11:40:00,258.2,258.21,257.5,257.85,26272.0,253.4137,253.4236,252.7267,253.0702,26272.0
2024-07-23 11:45:00,257.85,258.25,257.5,258.04,62451.0,253.0702,253.4628,252.7267,253.2567,62451.0
2024-07-23 11:50:00,258.04,258.2,257.86,258.02,39519.0,253.2567,253.4137,253.08,253.2371,39519.0
2024-07-23 11:55:00,258.02,258.92,258.0,258.47,47719.0,253.2371,254.1204,253.2175,253.6787,47719.0
2024-07-23 12:00:00,258.5,258.89,257.98,257.98,20006.0,253.7082,254.091,253.1978,253.1978,20006.0
2024-07-23 12:05:00,257.98,258.56,257.92,258.55,34951.0,253.1978,253.7671,253.1389,253.7573,34951.0
2024-07-23 12:10:00,258.44,258.98,258.34,258.75,48600.0,253.6493,254.1793,253.5512,253.9536,48600.0
2024-07-23 12:15:00,258.7,258.71,258.4,258.65,48849.0,253.9045,253.9143,253.61,253.8554,48849.0
2024-07-23 12:20:00,258.6,258.61,257.59,257.8,34291.0,253.8063,253.8161,252.8151,253.0212,34291.0
2024-07-23 12:25:00,257.8,258.27,257.7,258.19,39276.0,253.0212,253.4824,252.923,253.4039,39276.0
2024-07-23 12:30:00,258.19,258.23,257.61,257.89,33808.0,253.4039,253.4432,252.8347,253.1095,33808.0
2024-07-23 12:35:00,257.9,258.1,257.5,257.65,29059.0,253.1193,253.3156,252.7267,252.8739,29059.0
2024-07-23 12:40:00,257.74,258.01,257.61,257.98,14506.0,252.9623,253.2273,252.8347,253.1978,14506.0
2024-07-23 12:45:00,257.88,258.29,257.86,257.97,10820.0,253.0997,253.5021,253.08,253.188,10820.0
2024-07-23 12:50:00,257.93,257.93,257.55,257.86,16343.0,253.1488,253.1488,252.7758,253.08,16343.0
2024-07-23 12:55:00,257.88,257.93,257.5,257.76,29660.0,253.0997,253.1488,252.7267,252.9819,29660.0
2024-07-23 13:00:00,257.92,258.2,257.65,258.09,17335.0,253.1389,253.4137,252.8739,253.3058,17335.0
2024-07-23 13:05:00,258.07,258.8,257.73,257.91,36087.0,253.2862,254.0026,252.9525,253.1291,36087.0
2024-07-23 13:10:00,257.87,258.03,257.52,257.79,23522.0,253.0899,253.2469,252.7464,253.0113,23522.0
2024-07-23 13:15:00,257.69,258.08,257.57,258.06,28112.0,252.9132,253.296,252.7954,253.2763,28112.0
2024-07-23 13:20:00,258.05,258.21,257.94,258.11,21192.0,253.2665,253.4236,253.1586,253.3254,21192.0
2024-07-23 13:25:00,258.14,258.35,258.1,258.3,26068.0,253.3549,253.561,253.3156,253.5119,26068.0
2024-07-23 13:30:00,258.25,258.87,258.19,258.31,24308.0,253.4628,254.0713,253.4039,253.5217,24308.0
2024-07-23 13:35:00,258.31,258.51,258.0,258.08,23402.0,253.5217,253.718,253.2175,253.296,23402.0
2024-07-23 13:40:00,258.15,258.24,258.02,258.02,11666.0,253.3647,253.453,253.2371,253.2371,11666.0
2024-07-23 13:45:00,258.07,258.17,257.95,258.0,20594.0,253.2862,253.3843,253.1684,253.2175,20594.0
2024-07-23 13:50:00,258.0,258.14,257.72,258.0,21080.0,253.2175,253.3549,252.9426,253.2175,21080.0
2024-07-23 13:55:00,258.0,258.06,257.53,257.78,22366.0,253.2175,253.2763,252.7562,253.0015,22366.0
2024-07-23 14:00:00,257.87,258.15,257.65,257.69,8259.0,253.0899,253.3647,252.8739,252.9132,8259.0
2024-07-23 14:05:00,257.82,258.13,257.82,258.09,16052.0,253.0408,253.345,253.0408,253.3058,16052.0
2024-07-23 14:10:00,258.08,258.34,258.05,258.26,12075.0,253.296,253.5512,253.2665,253.4726,12075.0
2024-07-23 14:15:00,258.2,258.22,258.09,258.1,7014.0,253.4137,253.4334,253.3058,253.3156,7014.0
2024-07-23 14:20:00,258.13,258.31,258.06,258.24,18881.0,253.345,253.5217,253.2763,253.453,18881.0
2024-07-23 14:25:00,258.28,258.48,258.08,258.09,27638.0,253.4923,253.6886,253.296,253.3058,27638.0
2024-07-23 14:30:00,258.15,258.31,258.08,258.15,8022.0,253.3647,253.5217,253.296,253.3647,8022.0
2024-07-23 14:35:00,258.24,258.57,258.23,258.49,8474.0,253.453,253.7769,253.4432,253.6984,8474.0
2024-07-23 14:40:00,258.49,259.2,258.48,259.18,24262.0,253.6984,254.3952,253.6886,254.3756,24262.0
2024-07-23 14:45:00,259.21,259.39,258.95,259.39,22764.0,254.405,254.5817,254.1498,254.5817,22764.0
2024-07-23 14:50:00,259.38,259.77,259.34,259.55,36405.0,254.5719,254.9546,254.5326,254.7387,36405.0
2024-07-23 14:55:00,259.68,260.02,259.65,259.96,52632.0,254.8663,255.2,254.8369,255.1411,52632.0
2024-07-23 15:00:00,259.97,260.4,259.8,260.21,30718.0,255.1509,255.573,254.9841,255.3865,30718.0
2024-07-23 15:05:00,260.38,260.44,259.04,259.25,17395.0,255.5533,255.6122,254.2382,254.4443,17395.0
2024-07-23 15:10:00,259.25,260.0,259.24,259.99,17247.0,254.4443,255.1804,254.4345,255.1706,17247.0
2024-07-23 15:15:00,260.0,260.07,259.62,259.74,21308.0,255.1804,255.2491,254.8074,254.9252,21308.0
2024-07-23 15:20:00,259.76,261.0,259.72,260.95,22999.0,254.9448,256.1618,254.9056,256.1128,22999.0
2024-07-23 15:25:00,260.95,261.34,260.84,261.17,45401.0,256.1128,256.4955,256.0048,256.3287,45401.0
2024-07-23 15:30:00,261.18,261.3,260.47,260.66,65932.0,256.3385,256.4563,255.6417,255.8281,65932.0
2024-07-23 15:35:00,260.77,260.93,259.61,259.79,34053.0,255.9361,256.0931,254.7976,254.9743,34053.0
2024-07-23 15:40:00,259.75,260.03,258.99,259.7,44912.0,254.935,255.2098,254.1891,254.8859,44912.0
2024-07-23 15:45:00,259.69,259.78,259.24,259.62,89164.0,254.8761,254.9645,254.4345,254.8074,89164.0
2024-07-23 15:50:00,259.7,261.94,259.62,260.72,130884.0,254.8859,257.0844,254.8074,255.887,130884.0
2024-07-23 15:55:00,260.83,262.7,260.82,262.45,241906.0,255.995,257.8303,255.9852,257.585,241906.0
2024-07-24 09:30:00,260.87,261.8,259.62,259.82,89137.0,256.0343,256.947,254.8074,255.0037,89137.0
2024-07-24 09:35:00,259.9,260.0,258.1,259.35,23321.0,255.0822,255.1804,253.3156,254.5424,23321.0
2024-07-24 09:40:00,259.35,261.01,259.04,260.9,19115.0,254.5424,256.1717,254.2382,256.0637,19115.0
2024-07-24 09:45:00,261.34,262.25,261.34,261.87,29863.0,256.4955,257.3887,256.4955,257.0157,29863.0
2024-07-24 09:50:00,261.87,261.97,261.38,261.71,42908.0,257.0157,257.1139,256.5348,256.8587,42908.0
2024-07-24 09:55:00,261.71,261.9,261.5,261.74,40222.0,256.8587,257.0452,256.6526,256.8881,40222.0
2024-07-24 10:00:00,261.72,262.59,260.59,260.89,53325.0,256.8685,257.7224,255.7594,256.0539,53325.0
2024-07-24 10:05:00,260.89,260.9,259.28,259.56,30879.0,256.0539,256.0637,254.4737,254.7485,30879.0
2024-07-24 10:10:00,259.62,259.68,258.3,258.89,19717.0,254.8074,254.8663,253.5119,254.091,19717.0
2024-07-24 10:15:00,258.89,258.91,257.23,257.56,38935.0,254.091,254.1106,252.4617,252.7856,38935.0
2024-07-24 10:20:00,257.55,258.0,257.2,257.93,9953.0,252.7758,253.2175,252.4323,253.1488,9953.0
2024-07-24 10:25:00,257.81,259.96,257.8,259.72,14478.0,253.031,255.1411,253.0212,254.9056,14478.0
2024-07-24 10:30:00,259.72,260.21,259.17,259.17,20205.0,254.9056,255.3865,254.3658,254.3658,20205.0
2024-07-24 10:35:00,259.0,259.42,258.7,258.85,13824.0,254.1989,254.6111,253.9045,254.0517,13824.0
2024-07-24 10:40:00,258.76,259.94,258.75,259.63,9869.0,253.9634,255.1215,253.9536,254.8172,9869.0
2024-07-24 10:45:00,259.63,260.33,259.52,260.03,15998.0,254.8172,255.5043,254.7093,255.2098,15998.0
2024-07-24 10:50:00,260.23,260.34,259.88,259.9,10377.0,255.4061,255.5141,255.0626,255.0822,10377.0
2024-07-24 10:55:00,259.97,260.72,259.89,260.4,9643.0,255.1509,255.887,255.0724,255.573,9643.0
2024-07-24 11:00:00,260.26,260.91,260.11,260.13,13477.0,255.4356,256.0735,255.2883,255.308,13477.0
2024-07-24 11:05:00,260.08,260.41,259.84,260.41,21388.0,255.2589,255.5828,255.0233,255.5828,21388.0
2024-07-24 11:10:00,260.41,260.5,259.75,259.82,23339.0,255.5828,255.6711,254.935,255.0037,23339.0
2024-07-24 11:15:00,259.75,259.99,258.52,258.67,26678.0,254.935,255.1706,253.7278,253.875,26678.0
2024-07-24 11:20:00,258.54,258.73,257.2,257.2,10006.0,253.7474,253.9339,252.4323,252.4323,10006.0
2024-07-24 11:25:00,257.2,258.28,257.2,258.14,10841.0,252.4323,253.4923,252.4323,253.3549,10841.0
2024-07-24 11:30:00,258.16,259.04,258.07,258.7,17575.0,253.3745,254.2382,253.2862,253.9045,17575.0
2024-07-24 11:35:00,258.7,259.58,258.69,259.22,15811.0,253.9045,254.7682,253.8947,254.4148,15811.0
2024-07-24 11:40:00,259.22,259.3,258.99,259.26,8269.0,254.4148,254.4934,254.1891,254.4541,8269.0
2024-07-24 11:45:00,259.1,259.38,258.99,259.26,15936.0,254.2971,254.5719,254.1891,254.4541,15936.0
2024-07-24 11:50:00,259.4,260.36,259.35,260.3,16391.0,254.5915,255.5337,254.5424,255.4748,16391.0
2024-07-24 11:55:00,260.29,260.3,259.91,260.16,23550.0,255.465,255.4748,255.092,255.3374,23550.0
2024-07-24 12:00:00,260.16,260.88,260.15,260.75,24330.0,255.3374,256.0441,255.3276,255.9165,24330.0
2024-07-24 12:05:00,260.75,261.54,260.42,261.15,44601.0,255.9165,256.6918,255.5926,256.3091,44601.0
2024-07-24 12:10:00,260.99,261.12,260.04,260.36,24959.0,256.152,256.2796,255.2196,255.5337,24959.0
2024-07-24 12:15:00,260.46,260.9,260.32,260.47,23013.0,255.6319,256.0637,255.4944,255.6417,23013.0
2024-07-24 12:20:00,260.5,260.82,260.43,260.47,17033.0,255.6711,255.9852,255.6024,255.6417,17033.0
2024-07-24 12:25:00,260.45,260.49,258.99,259.05,29619.0,255.622,255.6613,254.1891,254.248,29619.0
2024-07-24 12:30:00,259.05,259.22,258.44,259.21,29617.0,254.248,254.4148,253.6493,254.405,29617.0
2024-07-24 12:35:00,259.11,259.11,257.99,258.1,12492.0,254.3069,254.3069,253.2076,253.3156,12492.0
2024-07-24 12:40:00,258.14,258.16,256.89,256.9,28169.0,253.3549,253.3745,252.128,252.1378,28169.0
2024-07-24 12:45:00,256.96,257.64,256.88,257.54,47142.0,252.1967,252.8641,252.1182,252.766,47142.0
2024-07-24 12:50:00,257.45,257.85,257.37,257.51,21809.0,252.6776,253.0702,252.5991,252.7365,21809.0
2024-07-24 12:55:00,257.51,257.61,256.64,256.82,21228.0,252.7365,252.8347,251.8827,252.0593,21228.0
2024-07-24 13:00:00,256.8,256.91,256.01,256.05,12985.0,252.0397,252.1477,251.2643,251.3036,12985.0
2024-07-24 13:05:00,256.04,257.52,256.03,257.48,21249.0,251.2938,252.7464,251.284,252.7071,21249.0
2024-07-24 13:10:00,257.48,258.32,257.27,257.36,44814.0,252.7071,253.5315,252.501,252.5893,44814.0
2024-07-24 13:15:00,257.23,258.33,257.22,258.0,8506.0,252.4617,253.5413,252.4519,253.2175,8506.0
2024-07-24 13:20:00,257.9,258.53,257.87,258.21,14858.0,253.1193,253.7376,253.0899,253.4236,14858.0
2024-07-24 13:25:00,258.12,258.52,258.01,258.38,25536.0,253.3352,253.7278,253.2273,253.5904,25536.0
2024-07-24 13:30:00,258.33,258.84,258.0,258.84,22980.0,253.5413,254.0419,253.2175,254.0419,22980.0
2024-07-24 13:35:00,258.79,258.94,258.55,258.65,6729.0,253.9928,254.14,253.7573,253.8554,6729.0
2024-07-24 13:40:00,258.65,259.27,258.64,259.15,7259.0,253.8554,254.4639,253.8456,254.3461,7259.0
2024-07-24 13:45:00,259.09,259.11,258.03,258.11,12787.0,254.2872,254.3069,253.2469,253.3254,12787.0
2024-07-24 13:50:00,258.11,258.24,258.08,258.14,7831.0,253.3254,253.453,253.296,253.3549,7831.0
2024-07-24 13:55:00,258.16,258.5,257.87,258.13,23633.0,253.3745,253.7082,253.0899,253.345,23633.0
2024-07-24 14:00:00,258.16,258.64,258.16,258.5,30873.0,253.3745,253.8456,253.3745,253.7082,30873.0
2024-07-24 14:05:00,258.5,259.11,258.5,258.81,14418.0,253.7082,254.3069,253.7082,254.0124,14418.0
2024-07-24 14:10:00,258.81,258.84,258.5,258.66,18304.0,254.0124,254.0419,253.7082,253.8652,18304.0
2024-07-24 14:15:00,258.65,258.7,257.77,257.84,19778.0,253.8554,253.9045,252.9917,253.0604,19778.0
2024-07-24 14:20:00,257.66,257.71,256.1,256.1,8338.0,252.8838,252.9328,251.3527,251.3527,8338.0
2024-07-24 14:25:00,256.1,256.52,256.1,256.35,13252.0,251.3527,251.7649,251.3527,251.598,13252.0
2024-07-24 14:30:00,256.2,256.59,256.2,256.46,7967.0,251.4508,251.8336,251.4508,251.706,7967.0
2024-07-24 14:35:00,256.46,257.15,256.38,257.15,11444.0,251.706,252.3832,251.6275,252.3832,11444.0
2024-07-24 14:40:00,257.15,257.54,256.97,257.51,11276.0,252.3832,252.766,252.2065,252.7365,11276.0
2024-07-24 14:45:00,257.56,257.94,256.8,257.35,20601.0,252.7856,253.1586,252.0397,252.5795,20601.0
2024-07-24 14:50:00,257.3,257.59,256.2,256.55,12584.0,252.5304,252.8151,251.4508,251.7943,12584.0
2024-07-24 14:55:00,256.6,256.87,256.5,256.7,7701.0,251.8434,252.1084,251.7453,251.9416,7701.0
2024-07-24 15:00:00,256.7,256.86,256.21,256.5,7660.0,251.9416,252.0986,251.4606,251.7453,7660.0
2024-07-24 15:05:00,256.43,256.43,255.62,255.89,12804.0,251.6766,251.6766,250.8816,251.1466,12804.0
2024-07-24 15:10:00,255.81,255.82,255.3,255.47,26871.0,251.068,251.0779,250.5675,250.7344,26871.0
2024-07-24 15:15:00,255.42,256.12,255.39,256.04,16455.0,250.6853,251.3723,250.6558,251.2938,16455.0
2024-07-24 15:20:00,256.12,256.46,255.75,256.45,10463.0,251.3723,251.706,251.0092,251.6962,10463.0
2024-07-24 15:25:00,256.46,256.46,255.63,255.77,14588.0,251.706,251.706,250.8914,251.0288,14588.0
2024-07-24 15:30:00,255.77,256.9,255.75,256.9,16498.0,251.0288,252.1378,251.0092,252.1378,16498.0
2024-07-24 15:35:00,256.9,257.26,256.66,256.86,22228.0,252.1378,252.4912,251.9023,252.0986,22228.0
2024-07-24 15:40:00,256.92,257.59,256.67,256.78,31300.0,252.1575,252.8151,251.9121,252.0201,31300.0
2024-07-24 15:45:00,256.78,256.93,256.27,256.62,38326.0,252.0201,252.1673,251.5195,251.863,38326.0
2024-07-24 15:50:00,256.49,256.57,254.72,254.74,148895.0,251.7354,251.814,249.9983,250.0179,148895.0
2024-07-24 15:55:00,254.68,255.52,254.21,254.37,326901.0,249.959,250.7834,249.4977,249.6547,326901.0
2024-07-25 09:30:00,249.98,254.41,246.77,247.87,110057.0,245.3461,249.694,242.1956,243.2752,110057.0
2024-07-25 09:35:00,247.31,250.37,246.05,248.27,50087.0,242.7256,245.7289,241.489,243.6678,50087.0
2024-07-25 09:40:00,248.27,251.43,247.89,250.31,18322.0,243.6678,246.7692,243.2949,245.67,18322.0
2024-07-25 09:45:00,250.31,250.35,248.25,249.22,34690.0,245.67,245.7093,243.6482,244.6002,34690.0
2024-07-25 09:50:00,249.66,249.85,247.93,248.35,14830.0,245.0321,245.2185,243.3341,243.7463,14830.0
2024-07-25 09:55:00,248.71,249.28,247.43,248.89,44809.0,244.0997,244.6591,242.8434,244.2763,44809.0
2024-07-25 10:00:00,248.46,248.73,247.24,248.11,33819.0,243.8543,244.1193,242.6569,243.5108,33819.0
2024-07-25 10:05:00,247.84,248.23,245.59,246.91,61618.0,243.2458,243.6286,241.0375,242.333,61618.0
2024-07-25 10:10:00,247.15,247.17,245.42,246.0,81346.0,242.5686,242.5882,240.8706,241.4399,81346.0
2024-07-25 10:15:00,246.21,247.98,246.21,247.21,51337.0,241.646,243.3832,241.646,242.6275,51337.0
2024-07-25 10:20:00,247.16,248.67,246.77,248.67,41600.0,242.5784,244.0604,242.1956,244.0604,41600.0
2024-07-25 10:25:00,248.5,249.76,248.15,249.48,27784.0,243.8936,245.1302,243.55,244.8554,27784.0
2024-07-25 10:30:00,249.24,250.0,248.88,249.84,38038.0,244.6198,245.3657,244.2665,245.2087,38038.0
2024-07-25 10:35:00,249.84,250.3,248.98,249.28,29345.0,245.2087,245.6602,244.3647,244.6591,29345.0
2024-07-25 10:40:00,249.13,249.89,248.57,249.82,24842.0,244.5119,245.2578,243.9623,245.1891,24842.0
2024-07-25 10:45:00,249.92,251.16,249.83,251.16,16171.0,245.2872,246.5042,245.1989,246.5042,16171.0
2024-07-25 10:50:00,251.3,253.42,251.22,252.93,17564.0,246.6417,248.7224,246.5631,248.2414,17564.0
2024-07-25 10:55:00,252.67,252.97,251.85,252.45,34911.0,247.9863,248.2807,247.1815,247.7703,34911.0
2024-07-25 11:00:00,252.15,252.15,249.87,249.87,6008.0,247.4759,247.4759,245.2382,245.2382,6008.0
2024-07-25 11:05:00,249.91,250.42,249.66,250.02,7513.0,245.2774,245.778,245.0321,245.3854,7513.0
2024-07-25 11:10:00,250.14,251.26,249.94,250.7,11242.0,245.5032,246.6024,245.3069,246.0528,11242.0
2024-07-25 11:15:00,250.82,251.42,250.15,250.15,28454.0,246.1705,246.7594,245.513,245.513,28454.0
2024-07-25 11:20:00,250.11,250.57,249.46,249.47,31186.0,245.4737,245.9252,244.8358,244.8456,31186.0
2024-07-25 11:25:00,249.5,250.35,249.3,250.35,26762.0,244.875,245.7093,244.6787,245.7093,26762.0
2024-07-25 11:30:00,250.38,251.25,249.96,250.95,27142.0,245.7387,246.5926,245.3265,246.2981,27142.0
2024-07-25 11:35:00,250.95,251.52,250.25,251.05,12674.0,246.2981,246.8576,245.6111,246.3963,12674.0
2024-07-25 11:40:00,250.84,251.03,249.84,250.62,13169.0,246.1902,246.3767,245.2087,245.9743,13169.0
2024-07-25 11:45:00,250.7,250.99,250.35,250.4,5577.0,246.0528,246.3374,245.7093,245.7583,5577.0
2024-07-25 11:50:00,250.2,251.31,250.19,251.31,8469.0,245.562,246.6515,245.5522,246.6515,8469.0
2024-07-25 11:55:00,251.07,251.43,250.18,251.43,18071.0,246.4159,246.7692,245.5424,246.7692,18071.0
2024-07-25 12:00:00,251.37,252.0,251.09,251.83,9332.0,246.7104,247.3287,246.4355,247.1618,9332.0
2024-07-25 12:05:00,251.83,251.83,250.76,251.07,13235.0,247.1618,247.1618,246.1117,246.4159,13235.0
2024-07-25 12:10:00,251.11,251.77,251.04,251.59,3796.0,246.4552,247.1029,246.3865,246.9263,3796.0
2024-07-25 12:15:00,251.63,251.83,251.08,251.32,13952.0,246.9655,247.1618,246.4257,246.6613,13952.0
2024-07-25 12:20:00,251.59,252.87,251.3,252.71,10711.0,246.9263,248.1825,246.6417,248.0255,10711.0
2024-07-25 12:25:00,252.67,253.11,252.29,252.92,29938.0,247.9863,248.4181,247.6133,248.2316,29938.0
2024-07-25 12:30:00,253.05,253.96,252.56,253.63,8744.0,248.3592,249.2523,247.8783,248.9285,8744.0
2024-07-25 12:35:00,253.55,253.9,252.99,253.28,19391.0,248.8499,249.1935,248.3003,248.5849,19391.0
2024-07-25 12:40:00,253.3,253.89,253.23,253.39,6836.0,248.6046,249.1836,248.5359,248.6929,6836.0
2024-07-25 12:45:00,253.39,253.62,252.67,253.02,11340.0,248.6929,248.9186,247.9863,248.3298,11340.0
2024-07-25 12:50:00,253.19,253.36,252.64,252.88,9597.0,248.4966,248.6635,247.9568,248.1924,9597.0
2024-07-25 12:55:00,253.05,254.08,252.87,254.04,12994.0,248.3592,249.3701,248.1825,249.3309,12994.0
2024-07-25 13:00:00,254.07,255.1,253.89,254.53,13470.0,249.3603,250.3712,249.1836,249.8118,13470.0
2024-07-25 13:05:00,254.4,255.19,254.22,254.78,6784.0,249.6842,250.4595,249.5075,250.0571,6784.0
2024-07-25 13:10:00,254.79,255.46,254.51,254.52,12997.0,250.067,250.7245,249.7921,249.802,12997.0
2024-07-25 13:15:00,254.34,254.51,253.33,253.34,9182.0,249.6253,249.7921,248.634,248.6438,9182.0
2024-07-25 13:20:00,253.65,253.68,252.28,252.28,9874.0,248.9481,248.9775,247.6035,247.6035,9874.0
2024-07-25 13:25:00,252.43,253.2,252.15,252.59,10564.0,247.7507,248.5064,247.4759,247.9077,10564.0
2024-07-25 13:30:00,252.63,252.68,251.72,252.36,21554.0,247.947,247.9961,247.0539,247.682,21554.0
2024-07-25 13:35:00,252.28,253.45,252.11,253.25,8498.0,247.6035,248.7518,247.4366,248.5555,8498.0
2024-07-25 13:40:00,253.45,253.77,252.95,253.13,5950.0,248.7518,249.0659,248.2611,248.4377,5950.0
2024-07-25 13:45:00,253.13,253.13,252.41,252.46,5291.0,248.4377,248.4377,247.7311,247.7801,5291.0
2024-07-25 13:50:00,252.45,252.74,252.31,252.54,4839.0,247.7703,248.055,247.6329,247.8587,4839.0
2024-07-25 13:55:00,252.49,253.27,252.48,252.94,5146.0,247.8096,248.5751,247.7998,248.2513,5146.0
2024-07-25 14:00:00,252.91,253.04,252.59,252.73,6522.0,248.2218,248.3494,247.9077,248.0451,6522.0
2024-07-25 14:05:00,252.5,252.7,252.1,252.17,4389.0,247.8194,248.0157,247.4268,247.4955,4389.0
2024-07-25 14:10:00,252.17,252.4,251.81,252.24,4152.0,247.4955,247.7213,247.1422,247.5642,4152.0
2024-07-25 14:15:00,252.07,252.95,252.05,252.95,12866.0,247.3974,248.2611,247.3777,248.2611,12866.0
2024-07-25 14:20:00,252.95,253.1,252.17,252.39,5680.0,248.2611,248.4083,247.4955,247.7114,5680.0
2024-07-25 14:25:00,252.39,253.07,252.11,252.9,7142.0,247.7114,248.3788,247.4366,248.212,7142.0
2024-07-25 14:30:00,252.89,253.29,252.88,253.02,4506.0,248.2022,248.5948,248.1924,248.3298,4506.0
2024-07-25 14:35:00,253.14,253.34,252.74,252.89,16215.0,248.4475,248.6438,248.055,248.2022,16215.0
2024-07-25 14:40:00,252.88,252.99,252.35,252.59,14992.0,248.1924,248.3003,247.6722,247.9077,14992.0
2024-07-25 14:45:00,252.3,252.39,250.86,250.9,14807.0,247.6231,247.7114,246.2098,246.2491,14807.0
2024-07-25 14:50:00,250.96,251.25,250.47,250.53,14612.0,246.308,246.5926,245.827,245.8859,14612.0
2024-07-25 14:55:00,250.52,250.86,250.1,250.63,24550.0,245.8761,246.2098,245.4639,245.9841,24550.0
2024-07-25 15:00:00,250.64,251.41,250.34,250.52,17200.0,245.9939,246.7496,245.6994,245.8761,17200.0
2024-07-25 15:05:00,250.52,250.98,250.35,250.35,12299.0,245.8761,246.3276,245.7093,245.7093,12299.0
2024-07-25 15:10:00,250.35,250.55,250.17,250.28,15206.0,245.7093,245.9056,245.5326,245.6406,15206.0
2024-07-25 15:15:00,250.27,250.69,250.2,250.56,9213.0,245.6307,246.043,245.562,245.9154,9213.0
2024-07-25 15:20:00,250.48,251.37,250.35,251.07,12565.0,245.8369,246.7104,245.7093,246.4159,12565.0
2024-07-25 15:25:00,251.07,252.24,251.05,251.34,21640.0,246.4159,247.5642,246.3963,246.6809,21640.0
2024-07-25 15:30:00,251.51,251.92,251.09,251.44,10230.0,246.8478,247.2502,246.4355,246.7791,10230.0
2024-07-25 15:35:00,251.55,251.61,250.5,250.77,10797.0,246.887,246.9459,245.8565,246.1215,10797.0
2024-07-25 15:40:00,250.75,250.87,250.03,250.1,29341.0,246.1018,246.2196,245.3952,245.4639,29341.0
2024-07-25 15:45:00,250.1,250.17,248.89,249.07,38811.0,245.4639,245.5326,244.2763,244.453,38811.0
2024-07-25 15:50:00,248.89,248.93,247.36,247.53,57090.0,244.2763,244.3156,242.7747,242.9415,57090.0
2024-07-25 15:55:00,247.43,248.22,247.16,247.37,205497.0,242.8434,243.6187,242.5784,242.7845,205497.0
2024-07-26 09:30:00,251.59,252.74,250.58,251.51,44827.0,246.9263,248.055,245.935,246.8478,44827.0
2024-07-26 09:35:00,251.11,253.53,251.1,253.53,11807.0,246.4552,248.8303,246.4454,248.8303,11807.0
2024-07-26 09:40:00,253.54,253.72,252.64,253.72,17291.0,248.8401,249.0168,247.9568,249.0168,17291.0
2024-07-26 09:45:00,253.73,254.23,252.94,253.61,18664.0,249.0266,249.5173,248.2513,248.9088,18664.0
2024-07-26 09:50:00,253.44,254.66,253.31,253.76,11534.0,248.742,249.9394,248.6144,249.0561,11534.0
2024-07-26 09:55:00,254.18,254.45,253.84,254.37,7434.0,249.4683,249.7333,249.1346,249.6547,7434.0
2024-07-26 10:00:00,254.13,255.83,253.71,254.63,23888.0,249.4192,251.0877,249.007,249.9099,23888.0
2024-07-26 10:05:00,254.06,254.47,252.66,252.87,36374.0,249.3505,249.7529,247.9764,248.1825,36374.0
2024-07-26 10:10:00,252.99,254.15,252.87,253.51,27429.0,248.3003,249.4388,248.1825,248.8107,27429.0
2024-07-26 10:15:00,253.47,253.88,253.14,253.8,5557.0,248.7714,249.1738,248.4475,249.0953,5557.0
2024-07-26 10:20:00,253.91,254.75,253.87,254.7,10482.0,249.2033,250.0277,249.164,249.9786,10482.0
2024-07-26 10:25:00,254.7,255.31,254.4,254.41,12139.0,249.9786,250.5773,249.6842,249.694,12139.0
2024-07-26 10:30:00,254.18,254.18,252.92,253.68,13102.0,249.4683,249.4683,248.2316,248.9775,13102.0
2024-07-26 10:35:00,253.54,253.63,252.51,252.89,3958.0,248.8401,248.9285,247.8292,248.2022,3958.0
2024-07-26 10:40:00,252.87,253.16,252.48,252.69,9836.0,248.1825,248.4672,247.7998,248.0059,9836.0
2024-07-26 10:45:00,252.51,252.84,251.59,252.42,7559.0,247.8292,248.1531,246.9263,247.7409,7559.0
2024-07-26 10:50:00,252.47,252.84,252.0,252.24,11785.0,247.79,248.1531,247.3287,247.5642,11785.0
2024-07-26 10:55:00,252.24,252.48,251.85,252.43,34771.0,247.5642,247.7998,247.1815,247.7507,34771.0
2024-07-26 11:00:00,252.28,252.28,251.5,251.67,8293.0,247.6035,247.6035,246.8379,247.0048,8293.0
2024-07-26 11:05:00,251.64,252.6,251.59,252.2,10083.0,246.9753,247.9176,246.9263,247.525,10083.0
2024-07-26 11:10:00,252.1,252.1,251.3,251.34,7924.0,247.4268,247.4268,246.6417,246.6809,7924.0
2024-07-26 11:15:00,251.53,251.53,250.83,250.84,3343.0,246.8674,246.8674,246.1804,246.1902,3343.0
2024-07-26 11:20:00,250.82,251.47,250.81,251.19,7822.0,246.1705,246.8085,246.1607,246.5337,7822.0
2024-07-26 11:25:00,251.43,251.43,250.92,251.1,5592.0,246.7692,246.7692,246.2687,246.4454,5592.0
2024-07-26 11:30:00,251.19,251.78,251.19,251.45,7552.0,246.5337,247.1128,246.5337,246.7889,7552.0
2024-07-26 11:35:00,251.37,252.27,251.2,252.19,5754.0,246.7104,247.5937,246.5435,247.5152,5754.0
2024-07-26 11:40:00,252.09,252.45,251.85,252.45,3897.0,247.417,247.7703,247.1815,247.7703,3897.0
2024-07-26 11:45:00,252.39,252.58,251.97,252.29,11328.0,247.7114,247.8979,247.2992,247.6133,11328.0
2024-07-26 11:50:00,252.34,252.65,252.1,252.49,6912.0,247.6624,247.9666,247.4268,247.8096,6912.0
2024-07-26 11:55:00,252.59,252.85,252.14,252.59,4582.0,247.9077,248.1629,247.4661,247.9077,4582.0
2024-07-26 12:00:00,252.69,253.15,252.45,253.06,5137.0,248.0059,248.4574,247.7703,248.369,5137.0
2024-07-26 12:05:00,253.15,253.19,252.84,252.85,2900.0,248.4574,248.4966,248.1531,248.1629,2900.0
2024-07-26 12:10:00,252.92,253.3,252.48,252.78,5353.0,248.2316,248.6046,247.7998,248.0942,5353.0
2024-07-26 12:15:00,252.68,253.07,252.42,253.03,3909.0,247.9961,248.3788,247.7409,248.3396,3909.0
2024-07-26 12:20:00,252.91,253.66,252.75,253.49,7413.0,248.2218,248.9579,248.0648,248.7911,7413.0
2024-07-26 12:25:00,253.49,254.43,253.32,253.99,7186.0,248.7911,249.7136,248.6242,249.2818,7186.0
2024-07-26 12:30:00,254.14,254.8,254.02,254.63,7302.0,249.429,250.0768,249.3112,249.9099,7302.0
2024-07-26 12:35:00,254.46,255.08,254.33,255.08,6309.0,249.7431,250.3516,249.6155,250.3516,6309.0
2024-07-26 12:40:00,255.2,255.68,254.91,255.57,4855.0,250.4694,250.9405,250.1847,250.8325,4855.0
2024-07-26 12:45:00,255.21,255.94,255.13,255.26,5472.0,250.4792,251.1956,250.4007,250.5282,5472.0
2024-07-26 12:50:00,255.13,256.01,255.13,255.87,2312.0,250.4007,251.2643,250.4007,251.1269,2312.0
2024-07-26 12:55:00,255.74,256.05,255.64,255.7,6061.0,250.9993,251.3036,250.9012,250.9601,6061.0
2024-07-26 13:00:00,255.66,256.13,255.62,255.74,9982.0,250.9208,251.3821,250.8816,250.9993,9982.0
2024-07-26 13:05:00,255.89,256.01,255.53,255.72,6987.0,251.1466,251.2643,250.7932,250.9797,6987.0
2024-07-26 13:10:00,255.88,256.17,255.71,255.76,3601.0,251.1368,251.4214,250.9699,251.019,3601.0
2024-07-26 13:15:00,255.74,256.23,255.74,256.06,3501.0,250.9993,251.4803,250.9993,251.3134,3501.0
2024-07-26 13:20:00,256.06,256.08,255.74,255.8,7477.0,251.3134,251.333,250.9993,251.0582,7477.0
2024-07-26 13:25:00,255.78,255.88,255.64,255.7,4465.0,251.0386,251.1368,250.9012,250.9601,4465.0
2024-07-26 13:30:00,255.69,255.96,254.91,254.98,10018.0,250.9503,251.2153,250.1847,250.2534,10018.0
2024-07-26 13:35:00,254.39,254.6,252.86,253.18,7649.0,249.6744,249.8805,248.1727,248.4868,7649.0
2024-07-26 13:40:00,253.17,253.54,252.87,253.51,6611.0,248.477,248.8401,248.1825,248.8107,6611.0
2024-07-26 13:45:00,253.64,254.05,253.32,253.33,6134.0,248.9383,249.3407,248.6242,248.634,6134.0
2024-07-26 13:50:00,253.02,253.87,253.02,253.86,8144.0,248.3298,249.164,248.3298,249.1542,8144.0
2024-07-26 13:55:00,253.85,254.06,253.63,254.04,4729.0,249.1444,249.3505,248.9285,249.3309,4729.0
2024-07-26 14:00:00,254.04,254.22,253.68,254.06,5723.0,249.3309,249.5075,248.9775,249.3505,5723.0
2024-07-26 14:05:00,254.05,254.5,253.92,254.43,6318.0,249.3407,249.7823,249.2131,249.7136,6318.0
2024-07-26 14:10:00,254.38,254.7,254.19,254.19,6581.0,249.6646,249.9786,249.4781,249.4781,6581.0
2024-07-26 14:15:00,254.2,254.5,253.7,253.7,9581.0,249.4879,249.7823,248.9972,248.9972,9581.0
2024-07-26 14:20:00,253.83,254.13,253.65,254.13,7170.0,249.1248,249.4192,248.9481,249.4192,7170.0
2024-07-26 14:25:00,254.25,254.54,254.12,254.26,3188.0,249.537,249.8216,249.4094,249.5468,3188.0
2024-07-26 14:30:00,254.24,254.41,253.77,254.39,11587.0,249.5272,249.694,249.0659,249.6744,11587.0
2024-07-26 14:35:00,254.23,254.41,254.03,254.24,5509.0,249.5173,249.694,249.321,249.5272,5509.0
2024-07-26 14:40:00,254.24,254.33,253.12,253.49,13644.0,249.5272,249.6155,248.4279,248.7911,13644.0
2024-07-26 14:45:00,253.37,253.37,252.88,253.24,5371.0,248.6733,248.6733,248.1924,248.5457,5371.0
2024-07-26 14:50:00,253.26,253.27,252.4,252.51,9174.0,248.5653,248.5751,247.7213,247.8292,9174.0
2024-07-26 14:55:00,252.52,252.97,252.44,252.56,9014.0,247.839,248.2807,247.7605,247.8783,9014.0
2024-07-26 15:00:00,252.41,252.41,251.23,251.34,6324.0,247.7311,247.7311,246.5729,246.6809,6324.0
2024-07-26 15:05:00,251.14,252.05,250.99,252.03,9764.0,246.4846,247.3777,246.3374,247.3581,9764.0
2024-07-26 15:10:00,251.87,251.89,251.38,251.39,8752.0,247.2011,247.2207,246.7202,246.73,8752.0
2024-07-26 15:15:00,251.28,251.51,251.04,251.4,9305.0,246.622,246.8478,246.3865,246.7398,9305.0
2024-07-26 15:20:00,251.47,251.95,251.28,251.87,6586.0,246.8085,247.2796,246.622,247.2011,6586.0
2024-07-26 15:25:00,251.85,252.6,251.55,252.51,4257.0,247.1815,247.9176,246.887,247.8292,4257.0
2024-07-26 15:30:00,252.5,252.52,251.62,251.88,7877.0,247.8194,247.839,246.9557,247.2109,7877.0
2024-07-26 15:35:00,251.83,252.2,251.74,252.0,6217.0,247.1618,247.525,247.0735,247.3287,6217.0
2024-07-26 15:40:00,252.2,252.73,251.86,252.64,13687.0,247.525,248.0451,247.1913,247.9568,13687.0
2024-07-26 15:45:00,252.77,253.51,252.6,253.24,21457.0,248.0844,248.8107,247.9176,248.5457,21457.0
2024-07-26 15:50:00,253.42,253.59,252.39,252.5,45634.0,248.7224,248.8892,247.7114,247.8194,45634.0
2024-07-26 15:55:00,252.61,253.88,252.49,253.72,126326.0,247.9274,249.1738,247.8096,249.0168,126326.0
2024-07-29 09:30:00,257.25,258.98,256.39,258.63,26147.0,252.4814,254.1793,251.6373,253.8358,26147.0
2024-07-29 09:35:00,258.31,261.0,258.31,260.25,16242.0,253.5217,256.1618,253.5217,255.4257,16242.0
2024-07-29 09:40:00,259.88,261.44,259.76,261.06,18542.0,255.0626,256.5937,254.9448,256.2207,18542.0
2024-07-29 09:45:00,261.44,262.24,260.26,260.38,46280.0,256.5937,257.3789,255.4356,255.5533,46280.0
2024-07-29 09:50:00,260.44,260.45,259.5,260.2,24171.0,255.6122,255.622,254.6896,255.3767,24171.0
2024-07-29 09:55:00,260.18,261.23,259.96,261.12,27670.0,255.357,256.3876,255.1411,256.2796,27670.0
2024-07-29 10:00:00,261.24,261.89,261.12,261.61,18488.0,256.3974,257.0353,256.2796,256.7605,18488.0
2024-07-29 10:05:00,261.55,261.92,260.15,260.16,17706.0,256.7016,257.0648,255.3276,255.3374,17706.0
2024-07-29 10:10:00,260.13,260.35,259.06,259.2,70937.0,255.308,255.5239,254.2578,254.3952,70937.0
2024-07-29 10:15:00,259.23,260.26,259.12,260.0,9937.0,254.4247,255.4356,254.3167,255.1804,9937.0
2024-07-29 10:20:00,259.98,260.72,259.89,260.52,9425.0,255.1608,255.887,255.0724,255.6907,9425.0
2024-07-29 10:25:00,260.41,260.56,259.86,260.35,31318.0,255.5828,255.73,255.043,255.5239,31318.0
2024-07-29 10:30:00,260.18,260.18,259.66,259.99,35673.0,255.357,255.357,254.8467,255.1706,35673.0
2024-07-29 10:35:00,259.99,260.32,259.55,259.56,11597.0,255.1706,255.4944,254.7387,254.7485,11597.0
2024-07-29 10:40:00,259.72,260.45,259.69,260.45,2867.0,254.9056,255.622,254.8761,255.622,2867.0
2024-07-29 10:45:00,260.19,260.91,259.83,259.86,14367.0,255.3669,256.0735,255.0135,255.043,14367.0
2024-07-29 10:50:00,259.86,260.33,259.61,259.64,24902.0,255.043,255.5043,254.7976,254.8271,24902.0
2024-07-29 10:55:00,259.64,259.9,259.32,259.33,15388.0,254.8271,255.0822,254.513,254.5228,15388.0
2024-07-29 11:00:00,259.29,259.29,257.89,257.92,7622.0,254.4835,254.4835,253.1095,253.1389,7622.0
2024-07-29 11:05:00,257.71,257.92,256.82,256.82,6515.0,252.9328,253.1389,252.0593,252.0593,6515.0
2024-07-29 11:10:00,256.97,257.02,255.46,255.98,17883.0,252.2065,252.2556,250.7245,251.2349,17883.0
2024-07-29 11:15:00,255.9,255.9,254.71,254.95,19321.0,251.1564,251.1564,249.9884,250.224,19321.0
2024-07-29 11:20:00,254.95,255.48,254.79,255.39,8236.0,250.224,250.7442,250.067,250.6558,8236.0
2024-07-29 11:25:00,255.5,256.04,255.36,255.66,1700.0,250.7638,251.2938,250.6264,250.9208,1700.0
2024-07-29 11:30:00,255.62,255.64,254.31,254.32,10308.0,250.8816,250.9012,249.5959,249.6057,10308.0
2024-07-29 11:35:00,254.53,254.99,254.51,254.86,5980.0,249.8118,250.2633,249.7921,250.1357,5980.0
2024-07-29 11:40:00,254.69,255.15,254.68,255.15,2706.0,249.9688,250.4203,249.959,250.4203,2706.0
2024-07-29 11:45:00,255.0,256.37,254.99,256.37,8106.0,250.2731,251.6177,250.2633,251.6177,8106.0
2024-07-29 11:50:00,256.37,256.69,256.26,256.31,5169.0,251.6177,251.9317,251.5097,251.5588,5169.0
2024-07-29 11:55:00,256.47,256.91,256.32,256.74,5759.0,251.7158,252.1477,251.5686,251.9808,5759.0
2024-07-29 12:00:00,256.82,257.13,256.82,257.0,2905.0,252.0593,252.3636,252.0593,252.236,2905.0
2024-07-29 12:05:00,257.0,257.54,257.0,257.35,5583.0,252.236,252.766,252.236,252.5795,5583.0
2024-07-29 12:10:00,257.48,257.64,257.16,257.5,4239.0,252.7071,252.8641,252.393,252.7267,4239.0
2024-07-29 12:15:00,257.48,258.14,257.41,257.96,3550.0,252.7071,253.3549,252.6384,253.1782,3550.0
2024-07-29 12:20:00,258.27,258.53,258.01,258.31,8082.0,253.4824,253.7376,253.2273,253.5217,8082.0
2024-07-29 12:25:00,258.02,258.15,257.63,257.86,3387.0,253.2371,253.3647,252.8543,253.08,3387.0
2024-07-29 12:30:00,257.76,258.02,257.36,257.4,5540.0,252.9819,253.2371,252.5893,252.6286,5540.0
2024-07-29 12:35:00,257.7,257.99,257.47,257.67,3276.0,252.923,253.2076,252.6973,252.8936,3276.0
2024-07-29 12:40:00,258.0,258.1,257.48,257.86,1800.0,253.2175,253.3156,252.7071,253.08,1800.0
2024-07-29 12:45:00,258.0,258.25,257.88,257.96,2800.0,253.2175,253.4628,253.0997,253.1782,2800.0
2024-07-29 12:50:00,258.14,258.16,257.17,257.68,6533.0,253.3549,253.3745,252.4028,252.9034,6533.0
2024-07-29 12:55:00,257.88,257.88,257.4,257.76,4400.0,253.0997,253.0997,252.6286,252.9819,4400.0
2024-07-29 13:00:00,257.63,258.28,257.48,258.07,8725.0,252.8543,253.4923,252.7071,253.2862,8725.0
2024-07-29 13:05:00,258.0,258.17,257.94,258.17,4235.0,253.2175,253.3843,253.1586,253.3843,4235.0
2024-07-29 13:10:00,258.44,258.91,258.23,258.49,4213.0,253.6493,254.1106,253.4432,253.6984,4213.0
2024-07-29 13:15:00,258.32,258.6,257.96,258.53,2415.0,253.5315,253.8063,253.1782,253.7376,2415.0
2024-07-29 13:20:00,258.67,258.67,258.19,258.34,1645.0,253.875,253.875,253.4039,253.5512,1645.0
2024-07-29 13:25:00,258.23,258.31,257.78,257.9,17019.0,253.4432,253.5217,253.0015,253.1193,17019.0
2024-07-29 13:30:00,257.96,257.99,257.48,257.82,16216.0,253.1782,253.2076,252.7071,253.0408,16216.0
2024-07-29 13:35:00,257.82,257.89,257.31,257.64,7435.0,253.0408,253.1095,252.5402,252.8641,7435.0
2024-07-29 13:40:00,257.9,258.06,257.47,257.48,2546.0,253.1193,253.2763,252.6973,252.7071,2546.0
2024-07-29 13:45:00,257.46,257.5,256.78,256.81,2900.0,252.6875,252.7267,252.0201,252.0495,2900.0
2024-07-29 13:50:00,256.74,256.92,256.46,256.46,2100.0,251.9808,252.1575,251.706,251.706,2100.0
2024-07-29 13:55:00,256.58,256.93,256.38,256.54,1820.0,251.8238,252.1673,251.6275,251.7845,1820.0
2024-07-29 14:00:00,256.66,256.7,256.28,256.68,3008.0,251.9023,251.9416,251.5293,251.9219,3008.0
2024-07-29 14:05:00,256.68,256.88,256.27,256.27,2352.0,251.9219,252.1182,251.5195,251.5195,2352.0
2024-07-29 14:10:00,256.38,256.67,256.38,256.63,810.0,251.6275,251.9121,251.6275,251.8728,810.0
2024-07-29 14:15:00,256.63,256.63,256.11,256.28,3146.0,251.8728,251.8728,251.3625,251.5293,3146.0
2024-07-29 14:20:00,256.28,256.52,256.08,256.09,5429.0,251.5293,251.7649,251.333,251.3429,5429.0
2024-07-29 14:25:00,255.93,256.23,255.92,256.03,5587.0,251.1858,251.4803,251.176,251.284,5587.0
2024-07-29 14:30:00,256.02,256.18,255.63,256.18,3798.0,251.2742,251.4312,250.8914,251.4312,3798.0
2024-07-29 14:35:00,256.16,256.16,255.74,255.74,2500.0,251.4116,251.4116,250.9993,250.9993,2500.0
2024-07-29 14:40:00,255.86,256.29,255.85,256.29,2081.0,251.1171,251.5392,251.1073,251.5392,2081.0
2024-07-29 14:45:00,256.28,256.28,255.7,256.03,7152.0,251.5293,251.5293,250.9601,251.284,7152.0
2024-07-29 14:50:00,256.0,256.34,255.87,256.34,11018.0,251.2545,251.5882,251.1269,251.5882,11018.0
2024-07-29 14:55:00,256.39,257.19,256.39,257.19,3797.0,251.6373,252.4225,251.6373,252.4225,3797.0
2024-07-29 15:00:00,257.05,258.32,256.66,258.31,38278.0,252.2851,253.5315,251.9023,253.5217,38278.0
2024-07-29 15:05:00,258.32,258.57,258.2,258.32,20234.0,253.5315,253.7769,253.4137,253.5315,20234.0
2024-07-29 15:10:00,258.45,258.79,258.25,258.79,7182.0,253.6591,253.9928,253.4628,253.9928,7182.0
2024-07-29 15:15:00,258.62,258.68,257.95,258.29,24233.0,253.826,253.8848,253.1684,253.5021,24233.0
2024-07-29 15:20:00,258.3,258.75,258.23,258.55,2940.0,253.5119,253.9536,253.4432,253.7573,2940.0
2024-07-29 15:25:00,258.55,258.71,258.27,258.59,10152.0,253.7573,253.9143,253.4824,253.7965,10152.0
2024-07-29 15:30:00,258.71,258.77,258.27,258.63,18654.0,253.9143,253.9732,253.4824,253.8358,18654.0
2024-07-29 15:35:00,258.63,258.99,258.6,258.99,15169.0,253.8358,254.1891,253.8063,254.1891,15169.0
2024-07-29 15:40:00,258.93,259.05,258.25,258.59,17656.0,254.1302,254.248,253.4628,253.7965,17656.0
2024-07-29 15:45:00,258.61,259.09,258.54,258.73,22021.0,253.8161,254.2872,253.7474,253.9339,22021.0
2024-07-29 15:50:00,258.68,258.71,256.82,256.82,70842.0,253.8848,253.9143,252.0593,252.0593,70842.0
2024-07-29 15:55:00,256.77,257.02,255.4,255.83,163163.0,252.0103,252.2556,250.6656,251.0877,163163.0
2024-07-30 09:30:00,258.46,258.46,256.26,257.29,36054.0,253.6689,253.6689,251.5097,252.5206,36054.0
2024-07-30 09:35:00,257.2,258.11,256.16,256.64,9498.0,252.4323,253.3254,251.4116,251.8827,9498.0
2024-07-30 09:40:00,256.94,257.37,255.35,255.39,23697.0,252.1771,252.5991,250.6166,250.6558,23697.0
2024-07-30 09:45:00,255.24,257.33,255.15,256.73,11021.0,250.5086,252.5599,250.4203,251.971,11021.0
2024-07-30 09:50:00,257.22,258.33,256.38,258.29,13428.0,252.4519,253.5413,251.6275,253.5021,13428.0
2024-07-30 09:55:00,258.01,258.28,257.45,257.68,5666.0,253.2273,253.4923,252.6776,252.9034,5666.0
2024-07-30 10:00:00,257.54,258.4,255.2,255.46,18169.0,252.766,253.61,250.4694,250.7245,18169.0
2024-07-30 10:05:00,255.72,256.77,255.52,256.16,7070.0,250.9797,252.0103,250.7834,251.4116,7070.0
2024-07-30 10:10:00,255.97,256.3,254.81,254.98,6230.0,251.2251,251.549,250.0866,250.2534,6230.0
2024-07-30 10:15:00,255.45,256.41,255.16,255.61,8445.0,250.7147,251.6569,250.4301,250.8718,8445.0
2024-07-30 10:20:00,255.36,255.78,255.08,255.37,7393.0,250.6264,251.0386,250.3516,250.6362,7393.0
2024-07-30 10:25:00,255.26,255.65,254.76,255.09,19474.0,250.5282,250.911,250.0375,250.3614,19474.0
2024-07-30 10:30:00,254.81,255.12,254.41,254.51,6943.0,250.0866,250.3908,249.694,249.7921,6943.0
2024-07-30 10:35:00,254.46,254.78,253.87,254.76,6948.0,249.7431,250.0571,249.164,250.0375,6948.0
2024-07-30 10:40:00,254.84,255.04,254.1,254.46,8168.0,250.116,250.3123,249.3897,249.7431,8168.0
2024-07-30 10:45:00,254.74,255.43,254.48,254.68,5832.0,250.0179,250.6951,249.7627,249.959,5832.0
2024-07-30 10:50:00,254.91,255.12,254.36,254.88,5448.0,250.1847,250.3908,249.6449,250.1553,5448.0
2024-07-30 10:55:00,255.02,255.08,254.37,254.37,17291.0,250.2927,250.3516,249.6547,249.6547,17291.0
2024-07-30 11:00:00,254.29,254.41,252.43,252.49,5589.0,249.5762,249.694,247.7507,247.8096,5589.0
2024-07-30 11:05:00,252.34,252.5,251.47,252.41,9045.0,247.6624,247.8194,246.8085,247.7311,9045.0
2024-07-30 11:10:00,252.21,253.36,252.1,253.33,5066.0,247.5348,248.6635,247.4268,248.634,5066.0
2024-07-30 11:15:00,253.33,253.63,252.97,253.32,3834.0,248.634,248.9285,248.2807,248.6242,3834.0
2024-07-30 11:20:00,253.41,253.63,253.02,253.22,10877.0,248.7125,248.9285,248.3298,248.5261,10877.0
2024-07-30 11:25:00,253.28,253.28,252.68,252.7,4718.0,248.5849,248.5849,247.9961,248.0157,4718.0
2024-07-30 11:30:00,252.68,252.98,252.16,252.28,2235.0,247.9961,248.2905,247.4857,247.6035,2235.0
2024-07-30 11:35:00,252.51,252.51,251.67,251.68,9339.0,247.8292,247.8292,247.0048,247.0146,9339.0
2024-07-30 11:40:00,251.52,251.88,251.04,251.21,14824.0,246.8576,247.2109,246.3865,246.5533,14824.0
2024-07-30 11:45:00,251.38,252.44,250.98,251.75,15033.0,246.7202,247.7605,246.3276,247.0833,15033.0
2024-07-30 11:50:00,251.76,252.4,251.76,252.4,3900.0,247.0931,247.7213,247.0931,247.7213,3900.0
2024-07-30 11:55:00,252.22,252.31,251.84,251.92,2702.0,247.5446,247.6329,247.1716,247.2502,2702.0
2024-07-30 12:00:00,251.94,252.27,251.55,251.91,8320.0,247.2698,247.5937,246.887,247.2403,8320.0
2024-07-30 12:05:00,251.78,252.52,251.78,252.42,9160.0,247.1128,247.839,247.1128,247.7409,9160.0
2024-07-30 12:10:00,252.52,253.04,252.34,253.04,19207.0,247.839,248.3494,247.6624,248.3494,19207.0
2024-07-30 12:15:00,253.0,253.63,252.89,253.46,8760.0,248.3101,248.9285,248.2022,248.7616,8760.0
2024-07-30 12:20:00,253.63,253.63,252.84,253.06,16885.0,248.9285,248.9285,248.1531,248.369,16885.0
2024-07-30 12:25:00,253.1,253.12,252.4,252.88,14025.0,248.4083,248.4279,247.7213,248.1924,14025.0
2024-07-30 12:30:00,252.88,252.94,252.39,252.57,6360.0,248.1924,248.2513,247.7114,247.8881,6360.0
2024-07-30 12:35:00,252.73,253.29,252.43,253.28,14488.0,248.0451,248.5948,247.7507,248.5849,14488.0
2024-07-30 12:40:00,253.28,253.53,252.8,252.81,11537.0,248.5849,248.8303,248.1138,248.1237,11537.0
2024-07-30 12:45:00,253.0,253.01,251.88,252.01,4879.0,248.3101,248.32,247.2109,247.3385,4879.0
2024-07-30 12:50:00,251.97,252.14,251.39,251.39,8998.0,247.2992,247.4661,246.73,246.73,8998.0
2024-07-30 12:55:00,251.56,251.84,250.82,250.93,6604.0,246.8968,247.1716,246.1705,246.2785,6604.0
2024-07-30 13:00:00,251.14,251.14,250.36,250.89,10693.0,246.4846,246.4846,245.7191,246.2393,10693.0
2024-07-30 13:05:00,250.83,252.09,250.55,252.09,10456.0,246.1804,247.417,245.9056,247.417,10456.0
2024-07-30 13:10:00,252.09,252.2,251.85,252.07,5137.0,247.417,247.525,247.1815,247.3974,5137.0
2024-07-30 13:15:00,252.2,252.92,252.16,252.92,10999.0,247.525,248.2316,247.4857,248.2316,10999.0
2024-07-30 13:20:00,253.21,253.65,253.07,253.43,6845.0,248.5162,248.9481,248.3788,248.7322,6845.0
2024-07-30 13:25:00,253.47,253.93,253.17,253.84,7438.0,248.7714,249.2229,248.477,249.1346,7438.0
2024-07-30 13:30:00,253.83,253.84,253.28,253.42,6680.0,249.1248,249.1346,248.5849,248.7224,6680.0
2024-07-30 13:35:00,253.42,254.3,253.28,254.18,4578.0,248.7224,249.586,248.5849,249.4683,4578.0
2024-07-30 13:40:00,254.09,254.76,253.87,254.76,15132.0,249.3799,250.0375,249.164,250.0375,15132.0
2024-07-30 13:45:00,254.59,254.85,253.85,254.32,17350.0,249.8707,250.1258,249.1444,249.6057,17350.0
2024-07-30 13:50:00,254.32,254.45,253.61,253.63,4985.0,249.6057,249.7333,248.9088,248.9285,4985.0
2024-07-30 13:55:00,253.43,253.86,253.43,253.66,5317.0,248.7322,249.1542,248.7322,248.9579,5317.0
2024-07-30 14:00:00,253.83,254.11,253.33,253.55,4697.0,249.1248,249.3996,248.634,248.8499,4697.0
2024-07-30 14:05:00,253.52,253.96,253.33,253.42,8511.0,248.8205,249.2523,248.634,248.7224,8511.0
2024-07-30 14:10:00,253.55,253.72,253.29,253.48,3319.0,248.8499,249.0168,248.5948,248.7812,3319.0
2024-07-30 14:15:00,253.6,254.48,253.42,254.29,8368.0,248.899,249.7627,248.7224,249.5762,8368.0
2024-07-30 14:20:00,254.26,254.66,254.25,254.47,6990.0,249.5468,249.9394,249.537,249.7529,6990.0
2024-07-30 14:25:00,254.27,254.59,253.73,254.18,7469.0,249.5566,249.8707,249.0266,249.4683,7469.0
2024-07-30 14:30:00,254.2,254.35,253.92,254.18,5172.0,249.4879,249.6351,249.2131,249.4683,5172.0
2024-07-30 14:35:00,254.07,254.86,254.07,254.86,10322.0,249.3603,250.1357,249.3603,250.1357,10322.0
2024-07-30 14:40:00,254.85,255.35,254.7,255.23,14574.0,250.1258,250.6166,249.9786,250.4988,14574.0
2024-07-30 14:45:00,255.38,255.38,254.33,254.55,26580.0,250.646,250.646,249.6155,249.8314,26580.0
2024-07-30 14:50:00,254.66,254.97,254.41,254.76,9437.0,249.9394,250.2436,249.694,250.0375,9437.0
2024-07-30 14:55:00,254.84,254.95,254.22,254.67,6461.0,250.116,250.224,249.5075,249.9492,6461.0
2024-07-30 15:00:00,254.67,254.67,253.86,254.25,7948.0,249.9492,249.9492,249.1542,249.537,7948.0
2024-07-30 15:05:00,254.25,254.46,253.66,253.8,5737.0,249.537,249.7431,248.9579,249.0953,5737.0
2024-07-30 15:10:00,253.63,253.87,253.18,253.2,14391.0,248.9285,249.164,248.4868,248.5064,14391.0
2024-07-30 15:15:00,253.2,253.66,253.15,253.35,11849.0,248.5064,248.9579,248.4574,248.6537,11849.0
2024-07-30 15:20:00,253.32,253.5,253.0,253.12,12345.0,248.6242,248.8009,248.3101,248.4279,12345.0
2024-07-30 15:25:00,253.12,253.12,252.36,252.46,11458.0,248.4279,248.4279,247.682,247.7801,11458.0
2024-07-30 15:30:00,252.37,252.45,251.77,251.82,14614.0,247.6918,247.7703,247.1029,247.152,14614.0
2024-07-30 15:35:00,251.72,252.17,251.23,251.39,16918.0,247.0539,247.4955,246.5729,246.73,16918.0
2024-07-30 15:40:00,251.52,251.67,250.57,251.67,29702.0,246.8576,247.0048,245.9252,247.0048,29702.0
2024-07-30 15:45:00,251.57,253.07,251.05,253.07,27868.0,246.9066,248.3788,246.3963,248.3788,27868.0
2024-07-30 15:50:00,252.77,253.07,251.8,251.95,66985.0,248.0844,248.3788,247.1324,247.2796,66985.0
2024-07-30 15:55:00,252.07,253.28,251.19,251.75,260287.0,247.3974,248.5849,246.5337,247.0833,260287.0
2024-07-31 09:30:00,258.91,260.16,257.45,257.98,35964.0,254.1106,255.3374,252.6776,253.1978,35964.0
2024-07-31 09:35:00,258.82,259.98,258.47,259.13,20772.0,254.0223,255.1608,253.6787,254.3265,20772.0
2024-07-31 09:40:00,259.66,260.97,258.24,258.46,18476.0,254.8467,256.1324,253.453,253.6689,18476.0
2024-07-31 09:45:00,258.36,259.77,258.05,258.41,23283.0,253.5708,254.9546,253.2665,253.6199,23283.0
2024-07-31 09:50:00,258.74,258.89,257.38,257.57,18056.0,253.9437,254.091,252.6089,252.7954,18056.0
2024-07-31 09:55:00,257.41,257.98,256.75,256.93,38121.0,252.6384,253.1978,251.9906,252.1673,38121.0
2024-07-31 10:00:00,256.82,257.04,256.0,256.0,29242.0,252.0593,252.2752,251.2545,251.2545,29242.0
2024-07-31 10:05:00,255.67,256.9,255.19,256.9,8010.0,250.9306,252.1378,250.4595,252.1378,8010.0
2024-07-31 10:10:00,257.28,257.54,256.79,257.37,3909.0,252.5108,252.766,252.0299,252.5991,3909.0
2024-07-31 10:15:00,257.38,257.55,256.81,257.38,14500.0,252.6089,252.7758,252.0495,252.6089,14500.0
2024-07-31 10:20:00,257.28,257.34,256.18,256.4,12493.0,252.5108,252.5697,251.4312,251.6471,12493.0
2024-07-31 10:25:00,256.64,257.03,256.23,256.35,9749.0,251.8827,252.2654,251.4803,251.598,9749.0
2024-07-31 10:30:00,256.67,257.48,256.55,257.04,11340.0,251.9121,252.7071,251.7943,252.2752,11340.0
2024-07-31 10:35:00,257.19,257.42,256.85,257.42,42590.0,252.4225,252.6482,252.0888,252.6482,42590.0
2024-07-31 10:40:00,257.2,257.35,256.51,257.04,13608.0,252.4323,252.5795,251.7551,252.2752,13608.0
2024-07-31 10:45:00,257.17,257.59,257.01,257.28,6989.0,252.4028,252.8151,252.2458,252.5108,6989.0
2024-07-31 10:50:00,257.14,257.79,257.12,257.15,21651.0,252.3734,253.0113,252.3538,252.3832,21651.0
2024-07-31 10:55:00,257.13,258.69,257.1,258.45,10498.0,252.3636,253.8947,252.3341,253.6591,10498.0
2024-07-31 11:00:00,258.33,258.85,258.02,258.28,14673.0,253.5413,254.0517,253.2371,253.4923,14673.0
2024-07-31 11:05:00,258.29,258.78,258.29,258.41,5245.0,253.5021,253.983,253.5021,253.6199,5245.0
2024-07-31 11:10:00,258.5,258.6,258.15,258.22,8103.0,253.7082,253.8063,253.3647,253.4334,8103.0
2024-07-31 11:15:00,258.2,258.23,257.49,257.89,5131.0,253.4137,253.4432,252.7169,253.1095,5131.0
2024-07-31 11:20:00,257.92,258.09,257.68,257.94,6514.0,253.1389,253.3058,252.9034,253.1586,6514.0
2024-07-31 11:25:00,257.92,258.25,257.84,258.24,23252.0,253.1389,253.4628,253.0604,253.453,23252.0
2024-07-31 11:30:00,257.92,258.58,257.92,258.49,15595.0,253.1389,253.7867,253.1389,253.6984,15595.0
2024-07-31 11:35:00,258.31,258.75,257.92,258.49,29934.0,253.5217,253.9536,253.1389,253.6984,29934.0
2024-07-31 11:40:00,258.49,259.0,258.43,258.67,15334.0,253.6984,254.1989,253.6395,253.875,15334.0
2024-07-31 11:45:00,258.86,258.99,258.51,258.8,5622.0,254.0615,254.1891,253.718,254.0026,5622.0
2024-07-31 11:50:00,258.82,259.0,258.48,258.48,25596.0,254.0223,254.1989,253.6886,253.6886,25596.0
2024-07-31 11:55:00,258.48,258.96,258.48,258.96,7836.0,253.6886,254.1597,253.6886,254.1597,7836.0
2024-07-31 12:00:00,258.92,259.24,258.91,259.12,4310.0,254.1204,254.4345,254.1106,254.3167,4310.0
2024-07-31 12:05:00,259.11,259.52,258.99,259.52,1524.0,254.3069,254.7093,254.1891,254.7093,1524.0
2024-07-31 12:10:00,259.61,260.13,259.35,260.1,10160.0,254.7976,255.308,254.5424,255.2785,10160.0
2024-07-31 12:15:00,260.27,260.35,259.97,260.17,10528.0,255.4454,255.5239,255.1509,255.3472,10528.0
2024-07-31 12:20:00,260.22,260.33,259.99,260.32,6000.0,255.3963,255.5043,255.1706,255.4944,6000.0
2024-07-31 12:25:00,260.0,260.25,259.7,260.0,7659.0,255.1804,255.4257,254.8859,255.1804,7659.0
2024-07-31 12:30:00,260.22,260.6,259.79,260.59,6151.0,255.3963,255.7693,254.9743,255.7594,6151.0
2024-07-31 12:35:00,260.61,260.61,260.19,260.42,4598.0,255.7791,255.7791,255.3669,255.5926,4598.0
2024-07-31 12:40:00,260.44,260.63,260.17,260.17,4343.0,255.6122,255.7987,255.3472,255.3472,4343.0
2024-07-31 12:45:00,260.45,260.65,260.45,260.64,1455.0,255.622,255.8183,255.622,255.8085,1455.0
2024-07-31 12:50:00,260.48,260.72,260.3,260.48,6809.0,255.6515,255.887,255.4748,255.6515,6809.0
2024-07-31 12:55:00,260.32,260.95,260.1,260.51,36316.0,255.4944,256.1128,255.2785,255.6809,36316.0
2024-07-31 13:00:00,260.3,260.74,260.3,260.6,1876.0,255.4748,255.9067,255.4748,255.7693,1876.0
2024-07-31 13:05:00,260.57,260.61,260.24,260.44,900.0,255.7398,255.7791,255.4159,255.6122,900.0
2024-07-31 13:10:00,260.4,260.6,260.15,260.44,7636.0,255.573,255.7693,255.3276,255.6122,7636.0
2024-07-31 13:15:00,260.44,260.78,260.31,260.41,4550.0,255.6122,255.9459,255.4846,255.5828,4550.0
2024-07-31 13:20:00,260.41,260.43,259.98,259.98,21289.0,255.5828,255.6024,255.1608,255.1608,21289.0
2024-07-31 13:25:00,259.88,259.89,258.79,259.47,20247.0,255.0626,255.0724,253.9928,254.6602,20247.0
2024-07-31 13:30:00,259.26,259.26,257.96,258.15,10977.0,254.4541,254.4541,253.1782,253.3647,10977.0
2024-07-31 13:35:00,258.34,258.49,257.43,257.43,2335.0,253.5512,253.6984,252.658,252.658,2335.0
2024-07-31 13:40:00,257.36,258.51,257.25,258.37,9103.0,252.5893,253.718,252.4814,253.5806,9103.0
2024-07-31 13:45:00,258.42,259.34,258.19,258.97,7224.0,253.6297,254.5326,253.4039,254.1695,7224.0
2024-07-31 13:50:00,258.97,259.52,258.58,259.19,3542.0,254.1695,254.7093,253.7867,254.3854,3542.0
2024-07-31 13:55:00,259.11,259.11,257.87,258.22,7524.0,254.3069,254.3069,253.0899,253.4334,7524.0
2024-07-31 14:00:00,258.5,258.5,257.4,257.78,10124.0,253.7082,253.7082,252.6286,253.0015,10124.0
2024-07-31 14:05:00,258.18,259.84,258.02,259.84,12099.0,253.3941,255.0233,253.2371,255.0233,12099.0
2024-07-31 14:10:00,259.5,260.38,259.41,260.34,7767.0,254.6896,255.5533,254.6013,255.5141,7767.0
2024-07-31 14:15:00,260.34,260.99,260.2,260.98,6238.0,255.5141,256.152,255.3767,256.1422,6238.0
2024-07-31 14:20:00,260.68,261.68,260.63,261.68,10322.0,255.8478,256.8292,255.7987,256.8292,10322.0
2024-07-31 14:25:00,261.54,261.99,261.42,261.98,5507.0,256.6918,257.1335,256.5741,257.1237,5507.0
2024-07-31 14:30:00,261.59,262.9,261.55,262.5,15461.0,256.7409,258.0266,256.7016,257.634,15461.0
2024-07-31 14:35:00,262.52,262.56,261.59,262.41,17049.0,257.6537,257.6929,256.7409,257.5457,17049.0
2024-07-31 14:40:00,262.43,263.9,262.43,263.9,9327.0,257.5653,259.0081,257.5653,259.0081,9327.0
2024-07-31 14:45:00,263.85,264.28,263.3,264.12,13918.0,258.959,259.381,258.4192,259.224,13918.0
2024-07-31 14:50:00,264.06,264.54,263.77,264.03,11576.0,259.1651,259.6362,258.8805,259.1357,11576.0
2024-07-31 14:55:00,263.94,264.07,263.32,264.03,7939.0,259.0473,259.1749,258.4388,259.1357,7939.0
2024-07-31 15:00:00,264.06,264.25,262.75,262.94,19261.0,259.1651,259.3516,257.8794,258.0659,19261.0
2024-07-31 15:05:00,262.91,263.15,262.41,262.41,14936.0,258.0364,258.272,257.5457,257.5457,14936.0
2024-07-31 15:10:00,262.49,262.97,262.35,262.78,23939.0,257.6242,258.0953,257.4868,257.9088,23939.0
2024-07-31 15:15:00,262.78,263.1,261.59,261.76,22784.0,257.9088,258.2229,256.7409,256.9078,22784.0
2024-07-31 15:20:00,261.82,262.8,261.68,261.68,28510.0,256.9666,257.9285,256.8292,256.8292,28510.0
2024-07-31 15:25:00,261.71,262.17,261.07,261.54,39197.0,256.8587,257.3102,256.2305,256.6918,39197.0
2024-07-31 15:30:00,261.53,262.48,261.18,262.31,26424.0,256.682,257.6144,256.3385,257.4476,26424.0
2024-07-31 15:35:00,262.53,263.39,262.43,263.2,29552.0,257.6635,258.5075,257.5653,258.3211,29552.0
2024-07-31 15:40:00,263.18,264.02,263.17,263.69,28360.0,258.3014,259.1259,258.2916,258.802,28360.0
2024-07-31 15:45:00,263.65,264.31,263.54,263.79,33173.0,258.7627,259.4105,258.6548,258.9001,33173.0
2024-07-31 15:50:00,263.81,264.54,261.93,262.48,85188.0,258.9198,259.6362,257.0746,257.6144,85188.0
2024-07-31 15:55:00,262.75,263.61,262.6,263.31,250708.0,257.8794,258.7235,257.7322,258.429,250708.0
2024-08-01 09:30:00,258.09,259.17,257.38,258.67,36644.0,253.3058,254.3658,252.6089,253.875,36644.0
2024-08-01 09:35:00,259.27,260.45,257.49,259.87,9604.0,254.4639,255.622,252.7169,255.0528,9604.0
2024-08-01 09:40:00,259.9,260.61,259.58,259.95,16379.0,255.0822,255.7791,254.7682,255.1313,16379.0
2024-08-01 09:45:00,259.95,260.61,259.49,260.27,9222.0,255.1313,255.7791,254.6798,255.4454,9222.0
2024-08-01 09:50:00,259.82,259.82,258.19,258.19,4654.0,255.0037,255.0037,253.4039,253.4039,4654.0
2024-08-01 09:55:00,258.19,259.02,257.75,258.15,5631.0,253.4039,254.2185,252.9721,253.3647,5631.0
2024-08-01 10:00:00,257.59,258.19,256.19,256.19,19864.0,252.8151,253.4039,251.441,251.441,19864.0
2024-08-01 10:05:00,256.19,256.61,254.56,254.66,36678.0,251.441,251.8532,249.8412,249.9394,36678.0
2024-08-01 10:10:00,254.66,256.03,254.43,255.34,21556.0,249.9394,251.284,249.7136,250.6068,21556.0
2024-08-01 10:15:00,254.86,255.59,254.55,254.64,10564.0,250.1357,250.8521,249.8314,249.9197,10564.0
2024-08-01 10:20:00,254.76,254.76,253.34,254.15,24584.0,250.0375,250.0375,248.6438,249.4388,24584.0
2024-08-01 10:25:00,254.35,254.65,253.8,253.8,5725.0,249.6351,249.9296,249.0953,249.0953,5725.0
2024-08-01 10:30:00,253.66,254.2,253.25,254.14,6792.0,248.9579,249.4879,248.5555,249.429,6792.0
2024-08-01 10:35:00,254.14,254.14,253.08,253.77,7837.0,249.429,249.429,248.3887,249.0659,7837.0
2024-08-01 10:40:00,253.64,254.1,253.11,253.19,11010.0,248.9383,249.3897,248.4181,248.4966,11010.0
2024-08-01 10:45:00,252.96,253.32,251.94,252.12,5758.0,248.2709,248.6242,247.2698,247.4465,5758.0
2024-08-01 10:50:00,252.36,253.09,251.95,252.84,49582.0,247.682,248.3985,247.2796,248.1531,49582.0
2024-08-01 10:55:00,252.61,253.21,252.34,252.46,33025.0,247.9274,248.5162,247.6624,247.7801,33025.0
2024-08-01 11:00:00,252.51,253.02,252.25,252.46,14421.0,247.8292,248.3298,247.574,247.7801,14421.0
2024-08-01 11:05:00,252.68,252.68,251.81,251.98,4253.0,247.9961,247.9961,247.1422,247.309,4253.0
2024-08-01 11:10:00,251.83,252.45,251.79,252.08,17605.0,247.1618,247.7703,247.1226,247.4072,17605.0
2024-08-01 11:15:00,251.5,252.85,251.46,252.63,12452.0,246.8379,248.1629,246.7987,247.947,12452.0
2024-08-01 11:20:00,252.54,252.76,251.53,251.97,8250.0,247.8587,248.0746,246.8674,247.2992,8250.0
2024-08-01 11:25:00,252.0,252.41,251.34,251.34,7398.0,247.3287,247.7311,246.6809,246.6809,7398.0
2024-08-01 11:30:00,251.57,251.97,251.35,251.41,6190.0,246.9066,247.2992,246.6907,246.7496,6190.0
2024-08-01 11:35:00,251.52,251.64,250.55,250.86,6036.0,246.8576,246.9753,245.9056,246.2098,6036.0
2024-08-01 11:40:00,250.42,250.42,249.55,249.59,10600.0,245.778,245.778,244.9241,244.9633,10600.0
2024-08-01 11:45:00,249.22,249.91,249.22,249.59,3919.0,244.6002,245.2774,244.6002,244.9633,3919.0
2024-08-01 11:50:00,249.76,250.34,249.46,250.02,10653.0,245.1302,245.6994,244.8358,245.3854,10653.0
2024-08-01 11:55:00,250.23,250.54,249.53,249.57,11396.0,245.5915,245.8957,244.9045,244.9437,11396.0
2024-08-01 12:00:00,249.3,250.16,249.27,250.13,25355.0,244.6787,245.5228,244.6493,245.4933,25355.0
2024-08-01 12:05:00,250.15,250.45,249.63,249.89,25958.0,245.513,245.8074,245.0026,245.2578,25958.0
2024-08-01 12:10:00,249.63,249.82,248.96,249.82,7682.0,245.0026,245.1891,244.345,245.1891,7682.0
2024-08-01 12:15:00,249.97,251.18,249.93,250.42,12638.0,245.3363,246.5239,245.297,245.778,12638.0
2024-08-01 12:20:00,250.47,250.74,249.38,249.39,4864.0,245.827,246.092,244.7572,244.7671,4864.0
2024-08-01 12:25:00,249.5,249.99,249.13,249.99,4244.0,244.875,245.3559,244.5119,245.3559,4244.0
2024-08-01 12:30:00,249.79,250.02,249.12,249.16,5326.0,245.1596,245.3854,244.5021,244.5413,5326.0
2024-08-01 12:35:00,249.25,249.36,247.89,247.93,16584.0,244.6297,244.7376,243.2949,243.3341,16584.0
2024-08-01 12:40:00,247.92,248.24,247.35,247.69,48707.0,243.3243,243.6384,242.7649,243.0986,48707.0
2024-08-01 12:45:00,247.69,248.07,247.37,247.64,15702.0,243.0986,243.4715,242.7845,243.0495,15702.0
2024-08-01 12:50:00,247.63,247.79,246.67,247.51,33044.0,243.0397,243.1967,242.0975,242.9219,33044.0
2024-08-01 12:55:00,247.58,248.04,247.36,247.61,19388.0,242.9906,243.4421,242.7747,243.0201,19388.0
2024-08-01 13:00:00,247.64,247.64,246.75,247.03,5909.0,243.0495,243.0495,242.176,242.4508,5909.0
2024-08-01 13:05:00,247.05,247.05,245.5,245.76,18194.0,242.4704,242.4704,240.9492,241.2043,18194.0
2024-08-01 13:10:00,245.75,246.47,245.59,245.91,15280.0,241.1945,241.9012,241.0375,241.3516,15280.0
2024-08-01 13:15:00,245.81,246.51,245.74,245.88,10564.0,241.2534,241.9404,241.1847,241.3221,10564.0
2024-08-01 13:20:00,245.68,245.86,244.55,244.96,5285.0,241.1258,241.3025,240.0168,240.4192,5285.0
2024-08-01 13:25:00,244.94,245.81,244.58,245.39,10363.0,240.3995,241.2534,240.0462,240.8412,10363.0
2024-08-01 13:30:00,245.48,245.62,244.63,244.78,8682.0,240.9295,241.0669,240.0953,240.2425,8682.0
2024-08-01 13:35:00,245.03,245.16,243.79,243.82,10517.0,240.4879,240.6155,239.2709,239.3003,10517.0
2024-08-01 13:40:00,243.98,244.19,243.07,243.5,19318.0,239.4573,239.6634,238.5642,238.9862,19318.0
2024-08-01 13:45:00,243.49,244.09,243.49,243.77,55959.0,238.9764,239.5653,238.9764,239.2512,55959.0
2024-08-01 13:50:00,243.57,244.88,243.39,244.81,18263.0,239.0549,240.3407,238.8783,240.272,18263.0
2024-08-01 13:55:00,244.87,246.12,244.39,245.9,21328.0,240.3308,241.5577,239.8597,241.3418,21328.0
2024-08-01 14:00:00,246.08,246.54,245.47,245.76,9965.0,241.5184,241.9699,240.9197,241.2043,9965.0
2024-08-01 14:05:00,245.48,245.79,244.81,244.81,18617.0,240.9295,241.2338,240.272,240.272,18617.0
2024-08-01 14:10:00,244.92,245.35,244.76,245.31,8766.0,240.3799,240.8019,240.2229,240.7627,8766.0
2024-08-01 14:15:00,245.0,245.36,244.14,244.26,13242.0,240.4584,240.8118,239.6144,239.7322,13242.0
2024-08-01 14:20:00,244.48,245.05,244.26,244.47,48541.0,239.9481,240.5075,239.7322,239.9383,48541.0
2024-08-01 14:25:00,244.4,244.42,243.45,243.56,16617.0,239.8696,239.8892,238.9372,239.0451,16617.0
2024-08-01 14:30:00,243.53,243.62,242.54,242.64,23800.0,239.0157,239.104,238.044,238.1422,23800.0
2024-08-01 14:35:00,242.75,243.66,242.54,243.21,30439.0,238.2501,239.1433,238.044,238.7016,30439.0
2024-08-01 14:40:00,243.23,243.48,242.08,242.08,21231.0,238.7212,238.9666,237.5926,237.5926,21231.0
2024-08-01 14:45:00,242.08,242.37,241.8,242.19,12843.0,237.5926,237.8772,237.3178,237.7005,12843.0
2024-08-01 14:50:00,242.38,242.6,241.78,241.78,13007.0,237.887,238.1029,237.2981,237.2981,13007.0
2024-08-01 14:55:00,241.62,242.32,241.4,241.71,50861.0,237.1411,237.8281,236.9252,237.2294,50861.0
2024-08-01 15:00:00,241.65,242.78,241.57,242.67,34559.0,237.1705,238.2796,237.092,238.1716,34559.0
2024-08-01 15:05:00,242.52,242.99,241.99,242.91,48864.0,238.0244,238.4857,237.5042,238.4072,48864.0
2024-08-01 15:10:00,242.93,243.81,242.86,243.03,34551.0,238.4268,239.2905,238.3581,238.525,34551.0
2024-08-01 15:15:00,243.03,243.76,242.49,243.76,32790.0,238.525,239.2414,237.995,239.2414,32790.0
2024-08-01 15:20:00,243.81,244.03,243.21,243.59,20738.0,239.2905,239.5064,238.7016,239.0746,20738.0
2024-08-01 15:25:00,243.59,244.32,243.19,244.32,32918.0,239.0746,239.791,238.682,239.791,32918.0
2024-08-01 15:30:00,244.39,245.22,244.19,244.58,25115.0,239.8597,240.6744,239.6634,240.0462,25115.0
2024-08-01 15:35:00,244.52,244.71,244.06,244.48,30107.0,239.9873,240.1738,239.5359,239.9481,30107.0
2024-08-01 15:40:00,244.48,244.61,244.13,244.29,26268.0,239.9481,240.0757,239.6046,239.7616,26268.0
2024-08-01 15:45:00,244.32,245.47,244.03,245.27,41661.0,239.791,240.9197,239.5064,240.7234,41661.0
2024-08-01 15:50:00,245.24,245.61,243.97,244.44,119437.0,240.694,241.0571,239.4475,239.9088,119437.0
2024-08-01 15:55:00,244.2,244.26,242.69,243.55,327199.0,239.6733,239.7322,238.1913,239.0353,327199.0
2024-08-02 09:30:00,236.01,236.99,231.08,232.34,162963.0,231.6351,232.5969,226.7965,228.0331,162963.0
2024-08-02 09:35:00,232.34,238.0,232.25,238.0,32411.0,228.0331,233.5882,227.9448,233.5882,32411.0
2024-08-02 09:40:00,238.0,238.91,236.75,237.35,34586.0,233.5882,234.4813,232.3614,232.9502,34586.0
2024-08-02 09:45:00,237.45,237.96,235.67,236.93,26865.0,233.0484,233.5489,231.3014,232.538,26865.0
2024-08-02 09:50:00,237.29,237.42,235.74,235.81,13543.0,232.8914,233.0189,231.3701,231.4388,13543.0
2024-08-02 09:55:00,235.97,236.53,235.43,235.65,17816.0,231.5958,232.1454,231.0658,231.2818,17816.0
2024-08-02 10:00:00,235.87,237.21,235.07,235.25,60031.0,231.4977,232.8128,230.7125,230.8892,60031.0
2024-08-02 10:05:00,235.25,235.26,233.59,234.52,23532.0,230.8892,230.899,229.2599,230.1727,23532.0
2024-08-02 10:10:00,234.5,234.98,233.26,233.28,28600.0,230.1531,230.6242,228.9361,228.9557,28600.0
2024-08-02 10:15:00,233.45,235.36,233.45,234.88,21577.0,229.1225,230.9971,229.1225,230.526,21577.0
2024-08-02 10:20:00,235.09,235.8,234.79,235.53,39885.0,230.7321,231.429,230.4377,231.164,39885.0
2024-08-02 10:25:00,235.36,237.14,235.34,236.7,44673.0,230.9971,232.7441,230.9775,232.3123,44673.0
2024-08-02 10:30:00,236.52,237.09,235.72,235.75,35525.0,232.1356,232.6951,231.3505,231.3799,35525.0
2024-08-02 10:35:00,235.63,235.77,234.37,234.37,13570.0,231.2621,231.3995,230.0255,230.0255,13570.0
2024-08-02 10:40:00,234.21,235.75,234.2,234.97,37731.0,229.8684,231.3799,229.8586,230.6144,37731.0
2024-08-02 10:45:00,234.67,235.76,234.5,235.76,10117.0,230.3199,231.3897,230.1531,231.3897,10117.0
2024-08-02 10:50:00,235.91,236.01,233.93,233.93,8409.0,231.5369,231.6351,229.5936,229.5936,8409.0
2024-08-02 10:55:00,234.13,234.13,232.95,233.92,21219.0,229.7899,229.7899,228.6318,229.5838,21219.0
2024-08-02 11:00:00,233.84,234.5,233.6,234.16,29884.0,229.5053,230.1531,229.2698,229.8194,29884.0
2024-08-02 11:05:00,234.14,234.96,234.06,234.91,72338.0,229.7997,230.6045,229.7212,230.5555,72338.0
2024-08-02 11:10:00,234.91,236.11,234.58,234.98,41531.0,230.5555,231.7332,230.2316,230.6242,41531.0
2024-08-02 11:15:00,235.13,235.29,234.56,234.56,17925.0,230.7714,230.9284,230.212,230.212,17925.0
2024-08-02 11:20:00,234.54,235.04,233.89,234.9,19056.0,230.1923,230.6831,229.5544,230.5457,19056.0
2024-08-02 11:25:00,235.01,235.15,234.52,234.92,22137.0,230.6536,230.791,230.1727,230.5653,22137.0
2024-08-02 11:30:00,234.93,235.79,234.54,235.79,39878.0,230.5751,231.4192,230.1923,231.4192,39878.0
2024-08-02 11:35:00,235.63,236.77,235.63,236.04,48199.0,231.2621,232.381,231.2621,231.6645,48199.0
2024-08-02 11:40:00,236.17,237.21,236.02,237.09,41008.0,231.7921,232.8128,231.6449,232.6951,41008.0
2024-08-02 11:45:00,237.33,237.46,236.37,236.74,8455.0,232.9306,233.0582,231.9884,232.3516,8455.0
2024-08-02 11:50:00,236.64,236.64,235.94,236.04,5796.0,232.2534,232.2534,231.5664,231.6645,5796.0
2024-08-02 11:55:00,236.04,237.73,236.03,236.41,10167.0,231.6645,233.3232,231.6547,232.0277,10167.0
2024-08-02 12:00:00,236.64,236.95,235.99,236.95,23718.0,232.2534,232.5577,231.6155,232.5577,23718.0
2024-08-02 12:05:00,236.98,237.49,236.57,236.57,9240.0,232.5871,233.0876,232.1847,232.1847,9240.0
2024-08-02 12:10:00,236.64,236.64,235.68,235.68,4256.0,232.2534,232.2534,231.3112,231.3112,4256.0
2024-08-02 12:15:00,235.89,236.3,235.7,236.25,8562.0,231.5173,231.9197,231.3308,231.8706,8562.0
2024-08-02 12:20:00,236.43,236.79,236.23,236.44,11598.0,232.0473,232.4006,231.851,232.0571,11598.0
2024-08-02 12:25:00,236.59,237.11,236.45,236.91,3918.0,232.2043,232.7147,232.0669,232.5184,3918.0
2024-08-02 12:30:00,236.91,237.04,235.85,236.81,18869.0,232.5184,232.646,231.478,232.4203,18869.0
2024-08-02 12:35:00,237.04,237.04,236.32,236.45,13799.0,232.646,232.646,231.9393,232.0669,13799.0
2024-08-02 12:40:00,236.43,237.09,236.34,236.62,9526.0,232.0473,232.6951,231.959,232.2338,9526.0
2024-08-02 12:45:00,236.51,236.51,235.95,235.99,33605.0,232.1258,232.1258,231.5762,231.6155,33605.0
2024-08-02 12:50:00,235.99,235.99,234.98,234.99,34743.0,231.6155,231.6155,230.6242,230.634,34743.0
2024-08-02 12:55:00,234.99,235.45,234.4,234.86,43630.0,230.634,231.0855,230.0549,230.5064,43630.0
2024-08-02 13:00:00,234.87,234.91,234.55,234.78,7250.0,230.5162,230.5555,230.2021,230.4279,7250.0
2024-08-02 13:05:00,234.92,235.72,234.91,235.5,12171.0,230.5653,231.3505,230.5555,231.1345,12171.0
2024-08-02 13:10:00,235.43,235.65,234.63,235.32,18103.0,231.0658,231.2818,230.2807,230.9579,18103.0
2024-08-02 13:15:00,235.12,235.12,234.25,234.52,11021.0,230.7616,230.7616,229.9077,230.1727,11021.0
2024-08-02 13:20:00,234.69,234.69,234.15,234.41,7573.0,230.3396,230.3396,229.8096,230.0647,7573.0
2024-08-02 13:25:00,234.41,234.71,234.24,234.24,9731.0,230.0647,230.3592,229.8979,229.8979,9731.0
2024-08-02 13:30:00,234.11,234.26,233.39,234.0,7144.0,229.7703,229.9175,229.0636,229.6623,7144.0
2024-08-02 13:35:00,233.97,234.1,233.62,233.65,11586.0,229.6329,229.7605,229.2894,229.3188,11586.0
2024-08-02 13:40:00,233.62,234.11,233.6,233.9,15001.0,229.2894,229.7703,229.2698,229.5642,15001.0
2024-08-02 13:45:00,234.05,234.31,233.84,234.05,20754.0,229.7114,229.9666,229.5053,229.7114,20754.0
2024-08-02 13:50:00,234.13,234.55,233.91,234.02,9607.0,229.7899,230.2021,229.574,229.682,9607.0
2024-08-02 13:55:00,233.99,234.88,233.99,234.68,19534.0,229.6525,230.526,229.6525,230.3297,19534.0
2024-08-02 14:00:00,234.69,235.47,234.49,235.46,10864.0,230.3396,231.1051,230.1433,231.0953,10864.0
2024-08-02 14:05:00,235.27,235.47,234.71,234.72,10195.0,230.9088,231.1051,230.3592,230.369,10195.0
2024-08-02 14:10:00,234.76,235.09,234.74,234.89,8873.0,230.4083,230.7321,230.3886,230.5358,8873.0
2024-08-02 14:15:00,234.87,235.47,234.78,235.29,21506.0,230.5162,231.1051,230.4279,230.9284,21506.0
2024-08-02 14:20:00,235.21,235.86,235.21,235.86,5385.0,230.8499,231.4879,230.8499,231.4879,5385.0
2024-08-02 14:25:00,236.05,236.87,235.81,236.79,16317.0,231.6743,232.4791,231.4388,232.4006,16317.0
2024-08-02 14:30:00,236.71,237.47,236.44,236.52,14168.0,232.3221,233.068,232.0571,232.1356,14168.0
2024-08-02 14:35:00,236.29,236.35,235.7,235.88,14616.0,231.9099,231.9688,231.3308,231.5075,14616.0
2024-08-02 14:40:00,235.95,236.01,235.54,235.6,14687.0,231.5762,231.6351,231.1738,231.2327,14687.0
2024-08-02 14:45:00,235.48,236.17,235.37,235.74,12535.0,231.1149,231.7921,231.0069,231.3701,12535.0
2024-08-02 14:50:00,235.64,236.25,235.57,236.03,5935.0,231.2719,231.8706,231.2032,231.6547,5935.0
2024-08-02 14:55:00,236.05,236.46,235.53,235.79,14221.0,231.6743,232.0767,231.164,231.4192,14221.0
2024-08-02 15:00:00,235.86,236.8,235.69,236.39,9924.0,231.4879,232.4104,231.321,232.008,9924.0
2024-08-02 15:05:00,236.31,236.31,235.79,235.93,44222.0,231.9295,231.9295,231.4192,231.5566,44222.0
2024-08-02 15:10:00,235.86,236.0,235.33,235.96,14027.0,231.4879,231.6253,230.9677,231.586,14027.0
2024-08-02 15:15:00,235.92,236.15,235.81,236.02,12519.0,231.5468,231.7725,231.4388,231.6449,12519.0
2024-08-02 15:20:00,235.95,236.2,235.57,235.67,116741.0,231.5762,231.8216,231.2032,231.3014,116741.0
2024-08-02 15:25:00,235.68,236.56,235.57,236.09,38313.0,231.3112,232.1749,231.2032,231.7136,38313.0
2024-08-02 15:30:00,236.12,236.32,235.85,236.02,63540.0,231.743,231.9393,231.478,231.6449,63540.0
2024-08-02 15:35:00,236.02,236.45,235.71,235.72,67183.0,231.6449,232.0669,231.3406,231.3505,67183.0
2024-08-02 15:40:00,235.72,236.57,235.66,236.54,59371.0,231.3505,232.1847,231.2916,232.1553,59371.0
2024-08-02 15:45:00,236.55,236.62,235.95,235.95,37963.0,232.1651,232.2338,231.5762,231.5762,37963.0
2024-08-02 15:50:00,235.94,236.34,234.57,236.26,93572.0,231.5664,231.959,230.2218,231.8804,93572.0
2024-08-02 15:55:00,236.52,238.15,236.41,237.87,253766.0,232.1356,233.7354,232.0277,233.4606,253766.0
2024-08-05 09:30:00,232.03,233.18,229.01,231.64,99751.0,227.7289,228.8575,224.7648,227.3461,99751.0
2024-08-05 09:35:00,230.89,235.8,230.4,235.3,21457.0,226.61,231.429,226.1291,230.9382,21457.0
2024-08-05 09:40:00,236.24,236.24,230.98,232.14,38914.0,231.8608,231.8608,226.6983,227.8368,38914.0
2024-08-05 09:45:00,232.14,236.66,232.13,235.01,35398.0,227.8368,232.273,227.827,230.6536,35398.0
2024-08-05 09:50:00,235.24,236.7,234.07,235.42,55089.0,230.8794,232.3123,229.731,231.056,55089.0
2024-08-05 09:55:00,234.74,236.89,234.56,236.0,6463.0,230.3886,232.4988,230.212,231.6253,6463.0
2024-08-05 10:00:00,236.84,241.98,236.84,238.41,70820.0,232.4497,237.4944,232.4497,233.9906,70820.0
2024-08-05 10:05:00,238.25,238.75,234.79,234.79,13803.0,233.8336,234.3243,230.4377,230.4377,13803.0
2024-08-05 10:10:00,234.47,235.5,233.37,235.5,10846.0,230.1236,231.1345,229.044,231.1345,10846.0
2024-08-05 10:15:00,235.1,236.61,234.83,236.39,6279.0,230.742,232.224,230.477,232.008,6279.0
2024-08-05 10:20:00,235.7,237.24,234.19,234.59,36431.0,231.3308,232.8423,229.8488,230.2414,36431.0
2024-08-05 10:25:00,234.59,236.24,233.54,233.94,25011.0,230.2414,231.8608,229.2109,229.6035,25011.0
2024-08-05 10:30:00,233.68,235.84,233.38,235.84,25889.0,229.3483,231.4682,229.0538,231.4682,25889.0
2024-08-05 10:35:00,235.8,236.22,234.63,235.51,23076.0,231.429,231.8412,230.2807,231.1444,23076.0
2024-08-05 10:40:00,235.47,235.93,234.84,235.16,10303.0,231.1051,231.5566,230.4868,230.8008,10303.0
2024-08-05 10:45:00,235.16,235.73,234.57,235.48,15998.0,230.8008,231.3603,230.2218,231.1149,15998.0
2024-08-05 10:50:00,235.4,237.8,234.99,237.76,7355.0,231.0364,233.3919,230.634,233.3526,7355.0
2024-08-05 10:55:00,237.53,237.6,234.72,234.8,9451.0,233.1269,233.1956,230.369,230.4475,9451.0
2024-08-05 11:00:00,234.81,235.03,233.92,234.46,42948.0,230.4573,230.6732,229.5838,230.1138,42948.0
2024-08-05 11:05:00,234.61,236.84,234.41,236.13,24697.0,230.261,232.4497,230.0647,231.7529,24697.0
2024-08-05 11:10:00,236.31,237.49,235.59,236.8,7364.0,231.9295,233.0876,231.2229,232.4104,7364.0
2024-08-05 11:15:00,236.85,237.31,236.49,237.1,17250.0,232.4595,232.911,232.1062,232.7049,17250.0
2024-08-05 11:20:00,236.81,238.34,236.69,237.94,13369.0,232.4203,233.9219,232.3025,233.5293,13369.0
2024-08-05 11:25:00,238.16,238.16,236.42,236.61,8070.0,233.7452,233.7452,232.0375,232.224,8070.0
2024-08-05 11:30:00,236.38,237.42,236.38,237.34,6085.0,231.9982,233.0189,231.9982,232.9404,6085.0
2024-08-05 11:35:00,237.39,239.12,237.22,238.48,13917.0,232.9895,234.6874,232.8227,234.0593,13917.0
2024-08-05 11:40:00,238.48,238.48,236.45,236.62,5422.0,234.0593,234.0593,232.0669,232.2338,5422.0
2024-08-05 11:45:00,236.76,237.61,236.72,236.91,8655.0,232.3712,233.2054,232.3319,232.5184,8655.0
2024-08-05 11:50:00,236.39,236.76,235.89,236.31,5270.0,232.008,232.3712,231.5173,231.9295,5270.0
2024-08-05 11:55:00,236.06,236.82,235.92,236.52,5501.0,231.6842,232.4301,231.5468,232.1356,5501.0
2024-08-05 12:00:00,236.99,237.62,236.46,237.15,7604.0,232.5969,233.2152,232.0767,232.754,7604.0
2024-08-05 12:05:00,236.81,236.81,236.17,236.48,2204.0,232.4203,232.4203,231.7921,232.0964,2204.0
2024-08-05 12:10:00,236.59,237.17,236.26,236.98,11158.0,232.2043,232.7736,231.8804,232.5871,11158.0
2024-08-05 12:15:00,236.77,237.25,236.55,237.25,9199.0,232.381,232.8521,232.1651,232.8521,9199.0
2024-08-05 12:20:00,237.21,238.43,236.74,238.43,9431.0,232.8128,234.0102,232.3516,234.0102,9431.0
2024-08-05 12:25:00,238.62,239.96,238.34,239.68,13495.0,234.1967,235.5119,233.9219,235.2371,13495.0
2024-08-05 12:30:00,239.59,239.59,237.07,237.07,9996.0,235.1487,235.1487,232.6754,232.6754,9996.0
2024-08-05 12:35:00,236.91,236.91,235.32,235.48,12707.0,232.5184,232.5184,230.9579,231.1149,12707.0
2024-08-05 12:40:00,235.59,236.59,235.34,235.93,5052.0,231.2229,232.2043,230.9775,231.5566,5052.0
2024-08-05 12:45:00,235.69,235.69,234.46,235.03,5077.0,231.321,231.321,230.1138,230.6732,5077.0
2024-08-05 12:50:00,234.7,235.12,234.48,234.49,5848.0,230.3494,230.7616,230.1334,230.1433,5848.0
2024-08-05 12:55:00,234.41,235.21,234.33,235.21,16514.0,230.0647,230.8499,229.9862,230.8499,16514.0
2024-08-05 13:00:00,235.33,235.53,235.1,235.23,1300.0,230.9677,231.164,230.742,230.8695,1300.0
2024-08-05 13:05:00,234.95,236.0,234.77,235.46,21604.0,230.5947,231.6253,230.4181,231.0953,21604.0
2024-08-05 13:10:00,235.35,235.71,234.91,235.19,7185.0,230.9873,231.3406,230.5555,230.8303,7185.0
2024-08-05 13:15:00,235.42,235.9,235.42,235.9,2526.0,231.056,231.5271,231.056,231.5271,2526.0
2024-08-05 13:20:00,235.84,236.47,235.82,236.16,3988.0,231.4682,232.0866,231.4486,231.7823,3988.0
2024-08-05 13:25:00,236.08,236.62,235.6,235.6,7839.0,231.7038,232.2338,231.2327,231.2327,7839.0
2024-08-05 13:30:00,235.82,236.6,235.79,236.6,8153.0,231.4486,232.2141,231.4192,232.2141,8153.0
2024-08-05 13:35:00,236.45,236.75,236.07,236.72,12615.0,232.0669,232.3614,231.694,232.3319,12615.0
2024-08-05 13:40:00,236.72,237.69,236.43,236.87,21176.0,232.3319,233.2839,232.0473,232.4791,21176.0
2024-08-05 13:45:00,237.14,237.14,236.2,236.2,3213.0,232.7441,232.7441,231.8216,231.8216,3213.0
2024-08-05 13:50:00,236.2,236.65,236.0,236.25,10071.0,231.8216,232.2632,231.6253,231.8706,10071.0
2024-08-05 13:55:00,236.46,236.6,236.06,236.33,10996.0,232.0767,232.2141,231.6842,231.9492,10996.0
2024-08-05 14:00:00,236.05,236.08,235.09,235.09,9370.0,231.6743,231.7038,230.7321,230.7321,9370.0
2024-08-05 14:05:00,235.33,235.34,234.87,235.25,53518.0,230.9677,230.9775,230.5162,230.8892,53518.0
2024-08-05 14:10:00,235.09,235.41,234.69,234.85,37421.0,230.7321,231.0462,230.3396,230.4966,37421.0
2024-08-05 14:15:00,234.85,235.3,234.62,235.12,39914.0,230.4966,230.9382,230.2708,230.7616,39914.0
2024-08-05 14:20:00,235.22,235.51,234.74,234.92,56171.0,230.8597,231.1444,230.3886,230.5653,56171.0
2024-08-05 14:25:00,234.81,235.62,234.81,235.53,27357.0,230.4573,231.2523,230.4573,231.164,27357.0
2024-08-05 14:30:00,235.53,235.73,235.15,235.17,24119.0,231.164,231.3603,230.791,230.8107,24119.0
2024-08-05 14:35:00,235.05,235.76,234.96,235.23,11141.0,230.6929,231.3897,230.6045,230.8695,11141.0
2024-08-05 14:40:00,235.18,235.4,233.32,233.4,31216.0,230.8205,231.0364,228.9949,229.0735,31216.0
2024-08-05 14:45:00,233.37,233.69,232.1,232.38,60685.0,229.044,229.3581,227.7976,228.0724,60685.0
2024-08-05 14:50:00,232.96,233.78,232.72,233.26,7577.0,228.6416,229.4464,228.4061,228.9361,7577.0
2024-08-05 14:55:00,233.0,233.64,232.91,233.63,35068.0,228.6809,229.309,228.5925,229.2992,35068.0
2024-08-05 15:00:00,233.83,235.0,233.74,234.8,15908.0,229.4955,230.6438,229.4072,230.4475,15908.0
2024-08-05 15:05:00,234.94,234.94,233.65,233.72,43180.0,230.5849,230.5849,229.3188,229.3875,43180.0
2024-08-05 15:10:00,233.72,234.65,233.55,233.82,14789.0,229.3875,230.3003,229.2207,229.4857,14789.0
2024-08-05 15:15:00,233.75,234.0,233.04,233.89,10329.0,229.417,229.6623,228.7201,229.5544,10329.0
2024-08-05 15:20:00,234.01,235.03,233.98,234.27,15212.0,229.6722,230.6732,229.6427,229.9273,15212.0
2024-08-05 15:25:00,234.22,234.92,233.82,234.72,13209.0,229.8783,230.5653,229.4857,230.369,13209.0
2024-08-05 15:30:00,234.92,235.55,234.65,235.2,41391.0,230.5653,231.1836,230.3003,230.8401,41391.0
2024-08-05 15:35:00,235.0,235.63,234.84,235.35,10915.0,230.6438,231.2621,230.4868,230.9873,10915.0
2024-08-05 15:40:00,235.28,235.44,234.02,234.17,50453.0,230.9186,231.0756,229.682,229.8292,50453.0
2024-08-05 15:45:00,234.17,234.4,233.14,233.51,19204.0,229.8292,230.0549,228.8183,229.1814,19204.0
2024-08-05 15:50:00,233.32,234.53,233.0,233.81,30668.0,228.9949,230.1825,228.6809,229.4759,30668.0
2024-08-05 15:55:00,234.06,235.61,234.01,235.4,162741.0,229.7212,231.2425,229.6722,231.0364,162741.0
2024-08-06 09:30:00,236.89,238.78,236.4,236.47,29198.0,232.4988,234.3537,232.0179,232.0866,29198.0
2024-08-06 09:35:00,236.7,237.32,236.15,237.03,9190.0,232.3123,232.9208,231.7725,232.6362,9190.0
2024-08-06 09:40:00,237.03,237.62,234.35,235.29,9269.0,232.6362,233.2152,230.0059,230.9284,9269.0
2024-08-06 09:45:00,235.0,236.92,234.9,236.67,5263.0,230.6438,232.5282,230.5457,232.2828,5263.0
2024-08-06 09:50:00,236.58,237.6,235.61,237.17,9691.0,232.1945,233.1956,231.2425,232.7736,9691.0
2024-08-06 09:55:00,237.39,238.64,237.36,238.15,12691.0,232.9895,234.2163,232.9601,233.7354,12691.0
2024-08-06 10:00:00,237.8,238.6,237.76,237.93,18525.0,233.3919,234.1771,233.3526,233.5195,18525.0
2024-08-06 10:05:00,238.69,239.43,237.82,239.43,7487.0,234.2654,234.9917,233.4115,234.9917,7487.0
2024-08-06 10:10:00,239.37,239.39,238.06,238.32,6480.0,234.9328,234.9524,233.6471,233.9023,6480.0
2024-08-06 10:15:00,238.6,238.85,237.59,238.74,14296.0,234.1771,234.4224,233.1858,234.3145,14296.0
2024-08-06 10:20:00,238.38,238.8,237.65,238.39,7589.0,233.9611,234.3734,233.2447,233.971,7589.0
2024-08-06 10:25:00,238.14,238.44,237.01,237.16,6256.0,233.7256,234.02,232.6165,232.7638,6256.0
2024-08-06 10:30:00,237.26,237.74,236.46,237.74,8165.0,232.8619,233.333,232.0767,233.333,8165.0
2024-08-06 10:35:00,238.09,238.34,237.46,237.78,2831.0,233.6765,233.9219,233.0582,233.3723,2831.0
2024-08-06 10:40:00,237.89,238.83,237.84,238.83,6270.0,233.4802,234.4028,233.4312,234.4028,6270.0
2024-08-06 10:45:00,238.65,240.91,238.6,240.88,6650.0,234.2261,236.4443,234.1771,236.4148,6650.0
2024-08-06 10:50:00,240.6,240.66,239.78,239.78,21188.0,236.14,236.1989,235.3352,235.3352,21188.0
2024-08-06 10:55:00,239.61,239.96,239.29,239.56,3726.0,235.1683,235.5119,234.8543,235.1193,3726.0
2024-08-06 11:00:00,239.97,240.28,239.54,239.58,16495.0,235.5217,235.8259,235.0996,235.1389,16495.0
2024-08-06 11:05:00,239.78,239.87,239.19,239.21,9171.0,235.3352,235.4235,234.7561,234.7758,9171.0
2024-08-06 11:10:00,239.27,239.27,237.84,237.84,13957.0,234.8347,234.8347,233.4312,233.4312,13957.0
2024-08-06 11:15:00,237.75,238.23,237.26,237.8,11474.0,233.3428,233.8139,232.8619,233.3919,11474.0
2024-08-06 11:20:00,237.74,238.08,237.24,237.72,6182.0,233.333,233.6667,232.8423,233.3134,6182.0
2024-08-06 11:25:00,237.78,238.25,236.76,236.88,8268.0,233.3723,233.8336,232.3712,232.489,8268.0
2024-08-06 11:30:00,236.88,237.91,236.76,237.91,9838.0,232.489,233.4999,232.3712,233.4999,9838.0
2024-08-06 11:35:00,238.18,238.25,237.54,237.83,7065.0,233.7649,233.8336,233.1367,233.4213,7065.0
2024-08-06 11:40:00,237.67,237.85,236.8,237.33,12128.0,233.2643,233.441,232.4104,232.9306,12128.0
2024-08-06 11:45:00,237.46,238.64,237.2,238.37,12818.0,233.0582,234.2163,232.803,233.9513,12818.0
2024-08-06 11:50:00,238.2,238.98,238.1,238.38,2800.0,233.7845,234.55,233.6863,233.9611,2800.0
2024-08-06 11:55:00,238.77,238.97,238.19,238.72,2588.0,234.3439,234.5402,233.7747,234.2948,2588.0
2024-08-06 12:00:00,238.66,239.47,238.66,239.07,5239.0,234.236,235.0309,234.236,234.6384,5239.0
2024-08-06 12:05:00,239.08,239.34,238.56,238.82,7055.0,234.6482,234.9034,234.1378,234.393,7055.0
2024-08-06 12:10:00,238.93,239.46,238.86,239.46,5170.0,234.501,235.0211,234.4323,235.0211,5170.0
2024-08-06 12:15:00,239.42,239.81,239.42,239.65,3953.0,234.9819,235.3646,234.9819,235.2076,3953.0
2024-08-06 12:20:00,239.78,239.81,239.02,239.36,6253.0,235.3352,235.3646,234.5893,234.923,6253.0
2024-08-06 12:25:00,239.17,239.17,238.56,238.8,5332.0,234.7365,234.7365,234.1378,234.3734,5332.0
2024-08-06 12:30:00,238.68,239.49,238.68,239.35,1602.0,234.2556,235.0506,234.2556,234.9132,1602.0
2024-08-06 12:35:00,239.48,239.83,238.95,239.83,14502.0,235.0408,235.3843,234.5206,235.3843,14502.0
2024-08-06 12:40:00,239.86,240.02,239.68,239.7,2903.0,235.4137,235.5707,235.2371,235.2567,2903.0
2024-08-06 12:45:00,239.67,240.03,239.67,239.87,2487.0,235.2272,235.5806,235.2272,235.4235,2487.0
2024-08-06 12:50:00,239.9,241.29,239.9,241.29,5387.0,235.453,236.8172,235.453,236.8172,5387.0
2024-08-06 12:55:00,241.07,241.9,240.98,241.9,11059.0,236.6013,237.4159,236.513,237.4159,11059.0
2024-08-06 13:00:00,241.84,242.14,241.41,242.0,7152.0,237.357,237.6515,236.935,237.514,7152.0
2024-08-06 13:05:00,241.96,242.04,241.4,241.65,5834.0,237.4748,237.5533,236.9252,237.1705,5834.0
2024-08-06 13:10:00,241.5,241.58,241.18,241.18,2608.0,237.0233,237.1018,236.7092,236.7092,2608.0
2024-08-06 13:15:00,241.31,241.34,240.77,241.34,3904.0,236.8368,236.8663,236.3068,236.8663,3904.0
2024-08-06 13:20:00,241.33,241.7,240.85,241.37,4847.0,236.8565,237.2196,236.3854,236.8957,4847.0
2024-08-06 13:25:00,241.38,241.88,241.19,241.54,7158.0,236.9055,237.3963,236.7191,237.0626,7158.0
2024-08-06 13:30:00,241.88,242.03,241.58,241.59,5739.0,237.3963,237.5435,237.1018,237.1116,5739.0
2024-08-06 13:35:00,241.42,241.73,241.23,241.73,12990.0,236.9448,237.2491,236.7583,237.2491,12990.0
2024-08-06 13:40:00,241.66,241.85,241.32,241.52,25628.0,237.1803,237.3668,236.8467,237.0429,25628.0
2024-08-06 13:45:00,241.52,241.87,241.31,241.81,8961.0,237.0429,237.3865,236.8368,237.3276,8961.0
2024-08-06 13:50:00,241.65,241.71,241.25,241.52,17983.0,237.1705,237.2294,236.7779,237.0429,17983.0
2024-08-06 13:55:00,241.5,241.56,241.08,241.1,5436.0,237.0233,237.0822,236.6111,236.6307,5436.0
2024-08-06 14:00:00,241.2,241.46,240.91,241.17,4481.0,236.7289,236.9841,236.4443,236.6994,4481.0
2024-08-06 14:05:00,241.43,241.43,240.83,240.94,6362.0,236.9546,236.9546,236.3657,236.4737,6362.0
2024-08-06 14:10:00,241.07,241.37,240.95,241.24,3750.0,236.6013,236.8957,236.4835,236.7681,3750.0
2024-08-06 14:15:00,240.97,242.18,240.94,242.18,6222.0,236.5031,237.6907,236.4737,237.6907,6222.0
2024-08-06 14:20:00,242.22,243.02,242.11,242.91,3148.0,237.73,238.5151,237.622,238.4072,3148.0
2024-08-06 14:25:00,242.9,242.96,242.66,242.76,7556.0,238.3974,238.4563,238.1618,238.26,7556.0
2024-08-06 14:30:00,242.72,242.72,242.17,242.52,6563.0,238.2207,238.2207,237.6809,238.0244,6563.0
2024-08-06 14:35:00,242.71,242.74,242.25,242.26,5843.0,238.2109,238.2403,237.7594,237.7692,5843.0
2024-08-06 14:40:00,242.26,242.38,241.88,242.06,6758.0,237.7692,237.887,237.3963,237.5729,6758.0
2024-08-06 14:45:00,242.12,242.17,241.73,242.13,5500.0,237.6318,237.6809,237.2491,237.6416,5500.0
2024-08-06 14:50:00,242.11,242.6,241.94,242.16,9671.0,237.622,238.1029,237.4552,237.6711,9671.0
2024-08-06 14:55:00,242.14,242.14,240.77,240.8,5867.0,237.6515,237.6515,236.3068,236.3363,5867.0
2024-08-06 15:00:00,240.6,240.6,238.5,238.5,6024.0,236.14,236.14,234.0789,234.0789,6024.0
2024-08-06 15:05:00,238.69,238.71,237.41,238.03,14647.0,234.2654,234.285,233.0091,233.6176,14647.0
2024-08-06 15:10:00,237.89,238.73,237.89,238.45,7365.0,233.4802,234.3047,233.4802,234.0299,7365.0
2024-08-06 15:15:00,238.45,238.45,237.61,238.26,6004.0,234.0299,234.0299,233.2054,233.8434,6004.0
2024-08-06 15:20:00,238.42,239.73,238.22,239.5,8532.0,234.0004,235.2861,233.8041,235.0604,8532.0
2024-08-06 15:25:00,239.7,239.7,238.46,238.46,16363.0,235.2567,235.2567,234.0397,234.0397,16363.0
2024-08-06 15:30:00,238.71,239.16,238.19,238.95,8578.0,234.285,234.7267,233.7747,234.5206,8578.0
2024-08-06 15:35:00,238.94,239.46,238.9,239.18,8919.0,234.5108,235.0211,234.4715,234.7463,8919.0
2024-08-06 15:40:00,239.21,239.44,238.84,239.21,10987.0,234.7758,235.0015,234.4126,234.7758,10987.0
2024-08-06 15:45:00,238.93,239.28,237.6,237.77,14256.0,234.501,234.8445,233.1956,233.3625,14256.0
2024-08-06 15:50:00,237.72,238.2,236.49,236.49,47038.0,233.3134,233.7845,232.1062,232.1062,47038.0
2024-08-06 15:55:00,236.47,237.21,236.3,236.56,101189.0,232.0866,232.8128,231.9197,232.1749,101189.0
2024-08-07 09:30:00,243.36,244.52,241.31,243.01,27798.0,238.8488,239.9873,236.8368,238.5053,27798.0
2024-08-07 09:35:00,242.34,243.73,242.0,243.11,8992.0,237.8477,239.212,237.514,238.6035,8992.0
2024-08-07 09:40:00,242.5,243.06,241.83,241.83,8067.0,238.0048,238.5544,237.3472,237.3472,8067.0
2024-08-07 09:45:00,241.96,242.21,240.75,241.79,9072.0,237.4748,237.7202,236.2872,237.3079,9072.0
2024-08-07 09:50:00,241.68,242.28,241.4,241.79,9154.0,237.2,237.7889,236.9252,237.3079,9154.0
2024-08-07 09:55:00,241.73,241.88,240.62,241.14,12344.0,237.2491,237.3963,236.1596,236.67,12344.0
2024-08-07 10:00:00,241.43,241.98,240.8,240.81,12540.0,236.9546,237.4944,236.3363,236.3461,12540.0
2024-08-07 10:05:00,240.81,241.34,240.38,240.83,11788.0,236.3461,236.8663,235.9241,236.3657,11788.0
2024-08-07 10:10:00,240.7,241.82,240.7,241.39,9996.0,236.2381,237.3374,236.2381,236.9154,9996.0
2024-08-07 10:15:00,241.85,242.37,240.0,240.16,13696.0,237.3668,237.8772,235.5511,235.7082,13696.0
2024-08-07 10:20:00,240.56,241.41,240.54,240.78,9731.0,236.1007,236.935,236.0811,236.3167,9731.0
2024-08-07 10:25:00,240.56,240.58,239.08,239.59,19003.0,236.1007,236.1204,234.6482,235.1487,19003.0
2024-08-07 10:30:00,239.62,240.61,239.41,240.09,14152.0,235.1782,236.1498,234.9721,235.6395,14152.0
2024-08-07 10:35:00,240.09,240.45,239.87,240.07,6900.0,235.6395,235.9928,235.4235,235.6198,6900.0
2024-08-07 10:40:00,240.14,240.64,239.57,240.55,3631.0,235.6885,236.1793,235.1291,236.0909,3631.0
2024-08-07 10:45:00,240.8,241.74,240.8,241.44,3314.0,236.3363,237.2589,236.3363,236.9644,3314.0
2024-08-07 10:50:00,241.55,241.92,241.37,241.4,5412.0,237.0724,237.4355,236.8957,236.9252,5412.0
2024-08-07 10:55:00,241.49,241.82,241.11,241.21,4472.0,237.0135,237.3374,236.6405,236.7387,4472.0
2024-08-07 11:00:00,241.25,241.79,240.82,241.76,3410.0,236.7779,237.3079,236.3559,237.2785,3410.0
2024-08-07 11:05:00,241.95,242.37,241.82,242.37,9434.0,237.465,237.8772,237.3374,237.8772,9434.0
2024-08-07 11:10:00,242.38,242.51,241.48,241.66,5992.0,237.887,238.0146,237.0037,237.1803,5992.0
2024-08-07 11:15:00,241.8,241.92,241.13,241.17,6516.0,237.3178,237.4355,236.6602,236.6994,6516.0
2024-08-07 11:20:00,241.25,241.7,241.1,241.1,4888.0,236.7779,237.2196,236.6307,236.6307,4888.0
2024-08-07 11:25:00,240.99,241.69,240.7,241.59,7611.0,236.5228,237.2098,236.2381,237.1116,7611.0
2024-08-07 11:30:00,241.63,241.97,241.38,241.8,6834.0,237.1509,237.4846,236.9055,237.3178,6834.0
2024-08-07 11:35:00,241.8,241.96,240.84,241.01,16949.0,237.3178,237.4748,236.3755,236.5424,16949.0
2024-08-07 11:40:00,240.87,241.02,239.57,239.68,8390.0,236.405,236.5522,235.1291,235.2371,8390.0
2024-08-07 11:45:00,239.53,239.53,238.24,238.81,16081.0,235.0898,235.0898,233.8237,234.3832,16081.0
2024-08-07 11:50:00,238.81,239.16,238.42,239.15,7078.0,234.3832,234.7267,234.0004,234.7169,7078.0
2024-08-07 11:55:00,239.16,239.2,238.62,238.92,5716.0,234.7267,234.7659,234.1967,234.4911,5716.0
2024-08-07 12:00:00,238.74,238.78,237.0,237.21,10902.0,234.3145,234.3537,232.6067,232.8128,10902.0
2024-08-07 12:05:00,237.21,237.85,237.1,237.74,7213.0,232.8128,233.441,232.7049,233.333,7213.0
2024-08-07 12:10:00,237.74,238.3,237.72,238.25,12452.0,233.333,233.8826,233.3134,233.8336,12452.0
2024-08-07 12:15:00,238.07,238.08,237.28,237.55,5103.0,233.6569,233.6667,232.8815,233.1465,5103.0
2024-08-07 12:20:00,237.43,238.43,237.3,238.43,6621.0,233.0288,234.0102,232.9012,234.0102,6621.0
2024-08-07 12:25:00,238.34,238.35,237.74,237.85,16458.0,233.9219,233.9317,233.333,233.441,16458.0
2024-08-07 12:30:00,237.97,238.07,237.4,237.77,5408.0,233.5587,233.6569,232.9993,233.3625,5408.0
2024-08-07 12:35:00,237.77,238.05,237.59,237.71,5121.0,233.3625,233.6373,233.1858,233.3036,5121.0
2024-08-07 12:40:00,237.71,237.99,236.81,236.81,9497.0,233.3036,233.5784,232.4203,232.4203,9497.0
2024-08-07 12:45:00,236.79,237.12,236.14,236.42,11701.0,232.4006,232.7245,231.7627,232.0375,11701.0
2024-08-07 12:50:00,236.47,236.47,235.46,235.77,9513.0,232.0866,232.0866,231.0953,231.3995,9513.0
2024-08-07 12:55:00,235.77,236.22,235.77,235.84,6964.0,231.3995,231.8412,231.3995,231.4682,6964.0
2024-08-07 13:00:00,235.82,235.97,234.86,235.03,7769.0,231.4486,231.5958,230.5064,230.6732,7769.0
2024-08-07 13:05:00,235.02,235.3,234.06,234.24,8997.0,230.6634,230.9382,229.7212,229.8979,8997.0
2024-08-07 13:10:00,234.05,234.36,233.17,233.21,9746.0,229.7114,230.0157,228.8477,228.887,9746.0
2024-08-07 13:15:00,233.34,233.64,232.8,233.31,11481.0,229.0146,229.309,228.4846,228.9851,11481.0
2024-08-07 13:20:00,233.18,233.6,232.98,233.56,29742.0,228.8575,229.2698,228.6612,229.2305,29742.0
2024-08-07 13:25:00,233.22,234.24,233.22,233.47,19225.0,228.8968,229.8979,228.8968,229.1422,19225.0
2024-08-07 13:30:00,233.56,233.88,233.3,233.88,9755.0,229.2305,229.5446,228.9753,229.5446,9755.0
2024-08-07 13:35:00,233.9,234.38,233.29,233.3,9975.0,229.5642,230.0353,228.9655,228.9753,9975.0
2024-08-07 13:40:00,233.29,233.59,232.7,232.85,15157.0,228.9655,229.2599,228.3864,228.5337,15157.0
2024-08-07 13:45:00,232.92,233.06,231.75,232.04,10448.0,228.6024,228.7398,227.4541,227.7387,10448.0
2024-08-07 13:50:00,232.05,232.4,231.53,232.38,8331.0,227.7485,228.092,227.2381,228.0724,8331.0
2024-08-07 13:55:00,232.25,232.25,231.51,232.1,9493.0,227.9448,227.9448,227.2185,227.7976,9493.0
2024-08-07 14:00:00,232.05,232.15,231.62,231.73,7557.0,227.7485,227.8466,227.3265,227.4344,7557.0
2024-08-07 14:05:00,231.73,231.73,230.7,230.93,10301.0,227.4344,227.4344,226.4235,226.6493,10301.0
2024-08-07 14:10:00,230.88,230.88,229.88,229.94,8620.0,226.6002,226.6002,225.6187,225.6776,8620.0
2024-08-07 14:15:00,229.75,229.89,229.15,229.53,24299.0,225.4911,225.6285,224.9022,225.2752,24299.0
2024-08-07 14:20:00,229.68,230.53,229.49,230.45,10290.0,225.4224,226.2567,225.2359,226.1781,10290.0
2024-08-07 14:25:00,230.52,231.11,230.49,230.65,7100.0,226.2469,226.8259,226.2174,226.3744,7100.0
2024-08-07 14:30:00,230.63,231.28,230.4,230.56,6546.0,226.3548,226.9928,226.1291,226.2861,6546.0
2024-08-07 14:35:00,230.69,230.79,230.02,230.5,26044.0,226.4137,226.5118,225.7561,226.2272,26044.0
2024-08-07 14:40:00,230.51,231.13,230.35,230.98,14750.0,226.237,226.8455,226.08,226.6983,14750.0
2024-08-07 14:45:00,231.06,231.35,230.26,230.88,13897.0,226.7768,227.0615,225.9917,226.6002,13897.0
2024-08-07 14:50:00,230.91,231.03,230.72,231.02,6346.0,226.6296,226.7474,226.4431,226.7376,6346.0
2024-08-07 14:55:00,230.95,231.51,230.45,230.54,6711.0,226.6689,227.2185,226.1781,226.2665,6711.0
2024-08-07 15:00:00,230.55,231.95,230.16,231.95,8895.0,226.2763,227.6503,225.8935,227.6503,8895.0
2024-08-07 15:05:00,232.01,233.07,231.96,232.49,64811.0,227.7092,228.7496,227.6602,228.1803,64811.0
2024-08-07 15:10:00,232.49,232.49,231.35,231.66,4725.0,228.1803,228.1803,227.0615,227.3657,4725.0
2024-08-07 15:15:00,231.65,232.17,231.55,231.86,7849.0,227.3559,227.8663,227.2578,227.562,7849.0
2024-08-07 15:20:00,232.05,232.41,231.34,231.34,11004.0,227.7485,228.1018,227.0517,227.0517,11004.0
2024-08-07 15:25:00,231.49,231.49,230.66,231.33,8103.0,227.1989,227.1989,226.3843,227.0418,8103.0
2024-08-07 15:30:00,231.22,231.61,230.59,231.03,18894.0,226.9339,227.3166,226.3156,226.7474,18894.0
2024-08-07 15:35:00,231.03,231.66,230.84,231.0,12954.0,226.7474,227.3657,226.5609,226.718,12954.0
2024-08-07 15:40:00,230.99,231.06,230.42,230.79,15630.0,226.7081,226.7768,226.1487,226.5118,15630.0
2024-08-07 15:45:00,230.7,231.06,230.42,231.03,18511.0,226.4235,226.7768,226.1487,226.7474,18511.0
2024-08-07 15:50:00,231.07,231.19,228.3,228.41,69785.0,226.7867,226.9044,224.068,224.176,69785.0
2024-08-07 15:55:00,228.7,229.8,228.46,229.2,224557.0,224.4606,225.5402,224.225,224.9513,224557.0
2024-08-08 09:30:00,236.7,237.29,235.14,235.83,26997.0,232.3123,232.8914,230.7812,231.4584,26997.0
2024-08-08 09:35:00,235.81,236.53,235.17,235.76,10150.0,231.4388,232.1454,230.8107,231.3897,10150.0
2024-08-08 09:40:00,235.64,236.44,234.51,234.52,11618.0,231.2719,232.0571,230.1629,230.1727,11618.0
2024-08-08 09:45:00,234.5,234.55,233.02,233.2,16239.0,230.1531,230.2021,228.7005,228.8772,16239.0
2024-08-08 09:50:00,233.27,234.48,233.0,234.48,9625.0,228.9459,230.1334,228.6809,230.1334,9625.0
2024-08-08 09:55:00,234.43,235.37,234.31,234.93,45158.0,230.0844,231.0069,229.9666,230.5751,45158.0
2024-08-08 10:00:00,235.6,237.44,235.21,237.42,21844.0,231.2327,233.0386,230.8499,233.0189,21844.0
2024-08-08 10:05:00,237.43,237.49,236.35,236.61,6445.0,233.0288,233.0876,231.9688,232.224,6445.0
2024-08-08 10:10:00,236.53,237.61,236.18,237.61,5788.0,232.1454,233.2054,231.8019,233.2054,5788.0
2024-08-08 10:15:00,237.29,238.71,237.28,237.71,10991.0,232.8914,234.285,232.8815,233.3036,10991.0
2024-08-08 10:20:00,237.68,238.9,237.55,238.9,16285.0,233.2741,234.4715,233.1465,234.4715,16285.0
2024-08-08 10:25:00,238.71,239.64,238.14,239.64,14471.0,234.285,235.1978,233.7256,235.1978,14471.0
2024-08-08 10:30:00,239.46,239.76,238.7,239.51,13284.0,235.0211,235.3156,234.2752,235.0702,13284.0
2024-08-08 10:35:00,239.45,240.31,239.42,240.03,8698.0,235.0113,235.8554,234.9819,235.5806,8698.0
2024-08-08 10:40:00,239.87,240.33,239.08,239.08,8203.0,235.4235,235.875,234.6482,234.6482,8203.0
2024-08-08 10:45:00,238.9,240.3,238.69,240.29,9368.0,234.4715,235.8456,234.2654,235.8357,9368.0
2024-08-08 10:50:00,240.49,240.49,239.65,239.65,4046.0,236.032,236.032,235.2076,235.2076,4046.0
2024-08-08 10:55:00,239.65,240.87,239.61,240.87,22395.0,235.2076,236.405,235.1683,236.405,22395.0
2024-08-08 11:00:00,241.07,241.5,240.52,240.91,26251.0,236.6013,237.0233,236.0615,236.4443,26251.0
2024-08-08 11:05:00,240.91,241.15,240.57,240.9,14349.0,236.4443,236.6798,236.1106,236.4344,14349.0
2024-08-08 11:10:00,241.0,241.0,239.22,240.03,17184.0,236.5326,236.5326,234.7856,235.5806,17184.0
2024-08-08 11:15:00,239.92,240.61,239.85,240.22,20408.0,235.4726,236.1498,235.4039,235.767,20408.0
2024-08-08 11:20:00,240.25,241.29,240.24,241.18,9677.0,235.7965,236.8172,235.7867,236.7092,9677.0
2024-08-08 11:25:00,241.25,242.43,241.25,241.71,24792.0,236.7779,237.9361,236.7779,237.2294,24792.0
2024-08-08 11:30:00,241.76,242.4,241.76,242.04,12246.0,237.2785,237.9066,237.2785,237.5533,12246.0
2024-08-08 11:35:00,242.12,242.42,241.76,241.91,14587.0,237.6318,237.9263,237.2785,237.4257,14587.0
2024-08-08 11:40:00,241.81,242.27,241.46,242.02,6976.0,237.3276,237.779,236.9841,237.5337,6976.0
2024-08-08 11:45:00,242.05,242.05,241.61,241.67,6575.0,237.5631,237.5631,237.1313,237.1902,6575.0
2024-08-08 11:50:00,241.61,242.5,241.6,242.49,5050.0,237.1313,238.0048,237.1215,237.995,5050.0
2024-08-08 11:55:00,242.49,242.56,242.02,242.05,9595.0,237.995,238.0637,237.5337,237.5631,9595.0
2024-08-08 12:00:00,241.95,242.66,241.87,242.66,7209.0,237.465,238.1618,237.3865,238.1618,7209.0
2024-08-08 12:05:00,242.49,243.3,242.48,243.1,24303.0,237.995,238.7899,237.9851,238.5937,24303.0
2024-08-08 12:10:00,243.0,243.29,242.54,242.59,9956.0,238.4955,238.7801,238.044,238.0931,9956.0
2024-08-08 12:15:00,242.52,242.61,242.14,242.52,9688.0,238.0244,238.1127,237.6515,238.0244,9688.0
2024-08-08 12:20:00,242.53,242.61,242.31,242.42,2964.0,238.0342,238.1127,237.8183,237.9263,2964.0
2024-08-08 12:25:00,242.45,242.73,242.14,242.4,13010.0,237.9557,238.2305,237.6515,237.9066,13010.0
2024-08-08 12:30:00,242.41,242.41,241.2,241.6,7775.0,237.9164,237.9164,236.7289,237.1215,7775.0
2024-08-08 12:35:00,241.47,241.47,240.64,240.95,6389.0,236.9939,236.9939,236.1793,236.4835,6389.0
2024-08-08 12:40:00,240.85,241.34,240.7,240.97,7840.0,236.3854,236.8663,236.2381,236.5031,7840.0
2024-08-08 12:45:00,240.93,241.47,240.93,241.47,8389.0,236.4639,236.9939,236.4639,236.9939,8389.0
2024-08-08 12:50:00,241.46,241.46,240.88,241.14,8996.0,236.9841,236.9841,236.4148,236.67,8996.0
2024-08-08 12:55:00,241.17,241.38,240.47,240.65,11369.0,236.6994,236.9055,236.0124,236.1891,11369.0
2024-08-08 13:00:00,240.69,241.02,240.1,240.31,5764.0,236.2283,236.5522,235.6493,235.8554,5764.0
2024-08-08 13:05:00,240.3,241.34,240.17,241.34,7367.0,235.8456,236.8663,235.718,236.8663,7367.0
2024-08-08 13:10:00,241.24,241.49,241.01,241.12,7225.0,236.7681,237.0135,236.5424,236.6504,7225.0
2024-08-08 13:15:00,241.21,242.02,241.01,241.89,5578.0,236.7387,237.5337,236.5424,237.4061,5578.0
2024-08-08 13:20:00,241.89,242.1,241.66,242.1,5040.0,237.4061,237.6122,237.1803,237.6122,5040.0
2024-08-08 13:25:00,241.9,243.09,241.77,243.06,7717.0,237.4159,238.5838,237.2883,238.5544,7717.0
2024-08-08 13:30:00,243.09,243.74,243.01,243.45,7041.0,238.5838,239.2218,238.5053,238.9372,7041.0
2024-08-08 13:35:00,243.58,243.6,242.86,243.27,8461.0,239.0648,239.0844,238.3581,238.7605,8461.0
2024-08-08 13:40:00,243.17,243.44,242.99,243.18,6861.0,238.6624,238.9274,238.4857,238.6722,6861.0
2024-08-08 13:45:00,243.22,243.85,243.19,243.85,9655.0,238.7114,239.3298,238.682,239.3298,9655.0
2024-08-08 13:50:00,243.85,244.22,243.72,243.84,13840.0,239.3298,239.6929,239.2022,239.3199,13840.0
2024-08-08 13:55:00,243.93,243.93,243.38,243.62,11266.0,239.4083,239.4083,238.8685,239.104,11266.0
2024-08-08 14:00:00,243.62,244.22,243.28,244.22,7141.0,239.104,239.6929,238.7703,239.6929,7141.0
2024-08-08 14:05:00,244.1,244.43,243.89,243.98,9750.0,239.5751,239.899,239.369,239.4573,9750.0
2024-08-08 14:10:00,244.05,244.27,243.79,243.97,11509.0,239.526,239.742,239.2709,239.4475,11509.0
2024-08-08 14:15:00,243.85,244.24,243.64,243.64,12327.0,239.3298,239.7125,239.1236,239.1236,12327.0
2024-08-08 14:20:00,243.71,244.27,243.45,244.21,8626.0,239.1923,239.742,238.9372,239.6831,8626.0
2024-08-08 14:25:00,244.21,244.21,243.3,243.48,14510.0,239.6831,239.6831,238.7899,238.9666,14510.0
2024-08-08 14:30:00,243.38,243.96,243.36,243.7,7207.0,238.8685,239.4377,238.8488,239.1825,7207.0
2024-08-08 14:35:00,243.74,243.85,243.21,243.23,7921.0,239.2218,239.3298,238.7016,238.7212,7921.0
2024-08-08 14:40:00,243.24,243.24,242.55,242.74,8803.0,238.7311,238.7311,238.0539,238.2403,8803.0
2024-08-08 14:45:00,242.86,243.3,242.62,243.02,7332.0,238.3581,238.7899,238.1226,238.5151,7332.0
2024-08-08 14:50:00,243.1,243.25,242.67,243.06,12559.0,238.5937,238.7409,238.1716,238.5544,12559.0
2024-08-08 14:55:00,243.06,243.35,242.77,242.88,11451.0,238.5544,238.839,238.2698,238.3777,11451.0
2024-08-08 15:00:00,242.79,242.81,241.88,241.88,11091.0,238.2894,238.309,237.3963,237.3963,11091.0
2024-08-08 15:05:00,241.72,242.66,241.49,242.45,11018.0,237.2392,238.1618,237.0135,237.9557,11018.0
2024-08-08 15:10:00,242.55,243.04,242.51,242.61,7689.0,238.0539,238.5348,238.0146,238.1127,7689.0
2024-08-08 15:15:00,242.46,242.73,242.46,242.68,6850.0,237.9655,238.2305,237.9655,238.1814,6850.0
2024-08-08 15:20:00,242.74,243.57,242.7,243.3,14544.0,238.2403,239.0549,238.2011,238.7899,14544.0
2024-08-08 15:25:00,243.35,243.48,242.76,242.8,18121.0,238.839,238.9666,238.26,238.2992,18121.0
2024-08-08 15:30:00,242.8,243.04,242.16,242.47,14277.0,238.2992,238.5348,237.6711,237.9753,14277.0
2024-08-08 15:35:00,242.53,242.53,241.81,242.1,11514.0,238.0342,238.0342,237.3276,237.6122,11514.0
2024-08-08 15:40:00,242.13,243.92,242.13,243.88,19573.0,237.6416,239.3985,237.6416,239.3592,19573.0
2024-08-08 15:45:00,243.92,244.2,242.58,243.18,76647.0,239.3985,239.6733,238.0833,238.6722,76647.0
2024-08-08 15:50:00,243.05,244.63,242.33,242.59,91662.0,238.5446,240.0953,237.8379,238.0931,91662.0
2024-08-08 15:55:00,242.92,245.96,242.61,245.43,268559.0,238.417,241.4006,238.1127,240.8805,268559.0
2024-08-09 09:30:00,242.38,243.24,242.07,242.78,15172.0,237.887,238.7311,237.5827,238.2796,15172.0
2024-08-09 09:35:00,242.92,243.16,242.02,242.78,12136.0,238.417,238.6525,237.5337,238.2796,12136.0
2024-08-09 09:40:00,242.79,243.4,241.05,241.05,12369.0,238.2894,238.8881,236.5817,236.5817,12369.0
2024-08-09 09:45:00,241.29,241.89,240.33,240.71,5261.0,236.8172,237.4061,235.875,236.248,5261.0
2024-08-09 09:50:00,240.7,241.18,240.18,241.18,5632.0,236.2381,236.7092,235.7278,236.7092,5632.0
2024-08-09 09:55:00,241.18,241.37,239.48,239.95,4312.0,236.7092,236.8957,235.0408,235.502,4312.0
2024-08-09 10:00:00,239.76,240.85,239.15,240.51,10909.0,235.3156,236.3854,234.7169,236.0517,10909.0
2024-08-09 10:05:00,240.67,241.07,239.06,239.37,19990.0,236.2087,236.6013,234.6285,234.9328,19990.0
2024-08-09 10:10:00,239.28,241.57,239.28,241.35,14134.0,234.8445,237.092,234.8445,236.8761,14134.0
2024-08-09 10:15:00,241.15,241.38,240.46,240.91,5679.0,236.6798,236.9055,236.0026,236.4443,5679.0
2024-08-09 10:20:00,241.0,241.38,240.37,240.44,14484.0,236.5326,236.9055,235.9143,235.983,14484.0
2024-08-09 10:25:00,240.49,240.67,240.08,240.09,4121.0,236.032,236.2087,235.6296,235.6395,4121.0
2024-08-09 10:30:00,240.06,240.07,239.17,239.35,3318.0,235.61,235.6198,234.7365,234.9132,3318.0
2024-08-09 10:35:00,239.38,239.84,239.31,239.68,2769.0,234.9426,235.3941,234.8739,235.2371,2769.0
2024-08-09 10:40:00,239.78,240.27,239.65,239.68,4027.0,235.3352,235.8161,235.2076,235.2371,4027.0
2024-08-09 10:45:00,239.88,240.72,239.87,240.72,1449.0,235.4333,236.2578,235.4235,236.2578,1449.0
2024-08-09 10:50:00,240.98,241.85,240.97,241.33,2776.0,236.513,237.3668,236.5031,236.8565,2776.0
2024-08-09 10:55:00,241.31,241.93,241.0,241.0,3424.0,236.8368,237.4453,236.5326,236.5326,3424.0
2024-08-09 11:00:00,240.82,241.52,240.82,241.38,2086.0,236.3559,237.0429,236.3559,236.9055,2086.0
2024-08-09 11:05:00,241.53,241.77,241.25,241.25,5936.0,237.0528,237.2883,236.7779,236.7779,5936.0
2024-08-09 11:10:00,241.22,241.22,240.83,241.08,1500.0,236.7485,236.7485,236.3657,236.6111,1500.0
2024-08-09 11:15:00,240.97,241.09,240.75,241.09,1590.0,236.5031,236.6209,236.2872,236.6209,1590.0
2024-08-09 11:20:00,240.65,240.66,240.49,240.56,2024.0,236.1891,236.1989,236.032,236.1007,2024.0
2024-08-09 11:25:00,240.61,240.79,239.88,239.88,2253.0,236.1498,236.3265,235.4333,235.4333,2253.0
2024-08-09 11:30:00,239.91,240.43,239.9,240.43,3503.0,235.4628,235.9731,235.453,235.9731,3503.0
2024-08-09 11:35:00,240.5,240.5,239.94,240.02,4121.0,236.0419,236.0419,235.4922,235.5707,4121.0
2024-08-09 11:40:00,240.17,240.6,240.02,240.48,2333.0,235.718,236.14,235.5707,236.0222,2333.0
2024-08-09 11:45:00,240.29,240.68,240.27,240.65,6297.0,235.8357,236.2185,235.8161,236.1891,6297.0
2024-08-09 11:50:00,240.66,241.23,240.5,241.05,7628.0,236.1989,236.7583,236.0419,236.5817,7628.0
2024-08-09 11:55:00,240.97,241.13,239.93,240.02,3419.0,236.5031,236.6602,235.4824,235.5707,3419.0
2024-08-09 12:00:00,239.93,240.18,239.92,240.09,1225.0,235.4824,235.7278,235.4726,235.6395,1225.0
2024-08-09 12:05:00,239.91,240.02,239.73,239.93,2713.0,235.4628,235.5707,235.2861,235.4824,2713.0
2024-08-09 12:10:00,239.88,239.89,239.61,239.63,5884.0,235.4333,235.4432,235.1683,235.188,5884.0
2024-08-09 12:15:00,239.64,240.0,239.5,240.0,3096.0,235.1978,235.5511,235.0604,235.5511,3096.0
2024-08-09 12:20:00,240.02,240.16,239.5,239.5,2230.0,235.5707,235.7082,235.0604,235.0604,2230.0
2024-08-09 12:25:00,239.48,240.13,239.48,239.93,2623.0,235.0408,235.6787,235.0408,235.4824,2623.0
2024-08-09 12:30:00,240.34,240.57,240.26,240.45,1169.0,235.8848,236.1106,235.8063,235.9928,1169.0
2024-08-09 12:35:00,240.4,240.75,240.39,240.6,2920.0,235.9437,236.2872,235.9339,236.14,2920.0
2024-08-09 12:40:00,240.61,240.68,240.42,240.47,2071.0,236.1498,236.2185,235.9633,236.0124,2071.0
2024-08-09 12:45:00,240.59,240.88,240.45,240.88,4132.0,236.1302,236.4148,235.9928,236.4148,4132.0
2024-08-09 12:50:00,240.87,241.0,240.2,240.28,4309.0,236.405,236.5326,235.7474,235.8259,4309.0
2024-08-09 12:55:00,240.34,240.66,240.15,240.66,4356.0,235.8848,236.1989,235.6983,236.1989,4356.0
2024-08-09 13:00:00,240.78,241.28,240.77,241.27,2049.0,236.3167,236.8074,236.3068,236.7976,2049.0
2024-08-09 13:05:00,241.19,241.21,240.87,241.13,2775.0,236.7191,236.7387,236.405,236.6602,2775.0
2024-08-09 13:10:00,241.17,242.14,241.16,242.14,4674.0,236.6994,237.6515,236.6896,237.6515,4674.0
2024-08-09 13:15:00,242.22,242.64,242.17,242.52,2524.0,237.73,238.1422,237.6809,238.0244,2524.0
2024-08-09 13:20:00,242.56,242.56,242.14,242.25,1458.0,238.0637,238.0637,237.6515,237.7594,1458.0
2024-08-09 13:25:00,242.42,242.9,242.22,242.78,3020.0,237.9263,238.3974,237.73,238.2796,3020.0
2024-08-09 13:30:00,243.19,243.42,242.72,243.24,3851.0,238.682,238.9077,238.2207,238.7311,3851.0
2024-08-09 13:35:00,243.2,243.57,243.0,243.56,3909.0,238.6918,239.0549,238.4955,239.0451,3909.0
2024-08-09 13:40:00,243.58,243.91,243.35,243.37,6198.0,239.0648,239.3886,238.839,238.8587,6198.0
2024-08-09 13:45:00,243.43,243.5,243.1,243.23,2888.0,238.9175,238.9862,238.5937,238.7212,2888.0
2024-08-09 13:50:00,243.4,243.56,242.56,242.6,5988.0,238.8881,239.0451,238.0637,238.1029,5988.0
2024-08-09 13:55:00,242.83,242.9,242.64,242.7,1174.0,238.3287,238.3974,238.1422,238.2011,1174.0
2024-08-09 14:00:00,242.74,243.18,242.66,242.75,2436.0,238.2403,238.6722,238.1618,238.2501,2436.0
2024-08-09 14:05:00,242.74,243.28,242.54,243.01,4124.0,238.2403,238.7703,238.044,238.5053,4124.0
2024-08-09 14:10:00,242.93,242.93,242.05,242.27,2409.0,238.4268,238.4268,237.5631,237.779,2409.0
2024-08-09 14:15:00,242.41,242.59,242.2,242.43,2956.0,237.9164,238.0931,237.7103,237.9361,2956.0
2024-08-09 14:20:00,242.47,242.64,242.27,242.27,2445.0,237.9753,238.1422,237.779,237.779,2445.0
2024-08-09 14:25:00,242.42,242.57,242.24,242.46,2710.0,237.9263,238.0735,237.7496,237.9655,2710.0
2024-08-09 14:30:00,242.52,242.69,242.37,242.39,3223.0,238.0244,238.1913,237.8772,237.8968,3223.0
2024-08-09 14:35:00,242.29,242.93,242.18,242.93,4213.0,237.7987,238.4268,237.6907,238.4268,4213.0
2024-08-09 14:40:00,242.94,242.95,242.58,242.67,2468.0,238.4366,238.4464,238.0833,238.1716,2468.0
2024-08-09 14:45:00,242.62,243.13,242.62,242.72,2068.0,238.1226,238.6231,238.1226,238.2207,2068.0
2024-08-09 14:50:00,242.69,242.69,242.2,242.44,1779.0,238.1913,238.1913,237.7103,237.9459,1779.0
2024-08-09 14:55:00,242.44,242.84,242.21,242.84,3192.0,237.9459,238.3385,237.7202,238.3385,3192.0
2024-08-09 15:00:00,242.73,242.79,242.1,242.26,2450.0,238.2305,238.2894,237.6122,237.7692,2450.0
2024-08-09 15:05:00,242.45,242.67,242.35,242.35,8310.0,237.9557,238.1716,237.8576,237.8576,8310.0
2024-08-09 15:10:00,242.6,242.9,242.54,242.68,1963.0,238.1029,238.3974,238.044,238.1814,1963.0
2024-08-09 15:15:00,242.84,243.08,242.68,243.05,2700.0,238.3385,238.574,238.1814,238.5446,2700.0
2024-08-09 15:20:00,242.89,242.92,242.24,242.67,3405.0,238.3875,238.417,237.7496,238.1716,3405.0
2024-08-09 15:25:00,242.75,243.12,242.73,242.92,2713.0,238.2501,238.6133,238.2305,238.417,2713.0
2024-08-09 15:30:00,242.82,243.15,242.72,242.8,2967.0,238.3188,238.6427,238.2207,238.2992,2967.0
2024-08-09 15:35:00,242.8,243.18,242.76,242.88,6198.0,238.2992,238.6722,238.26,238.3777,6198.0
2024-08-09 15:40:00,243.02,243.02,242.28,242.56,9838.0,238.5151,238.5151,237.7889,238.0637,9838.0
2024-08-09 15:45:00,242.44,242.75,242.2,242.22,6651.0,237.9459,238.2501,237.7103,237.73,6651.0
2024-08-09 15:50:00,242.34,242.44,241.03,241.42,25788.0,237.8477,237.9459,236.562,236.9448,25788.0
2024-08-09 15:55:00,241.27,242.22,241.22,242.12,88342.0,236.7976,237.73,236.7485,237.6318,88342.0
2024-08-12 09:30:00,242.7,243.12,240.87,240.97,14475.0,238.2011,238.6133,236.405,236.5031,14475.0
2024-08-12 09:35:00,242.11,242.31,240.64,241.24,10626.0,237.622,237.8183,236.1793,236.7681,10626.0
2024-08-12 09:40:00,240.45,241.06,239.57,239.63,13998.0,235.9928,236.5915,235.1291,235.188,13998.0
2024-08-12 09:45:00,239.74,239.91,238.57,238.84,7743.0,235.2959,235.4628,234.1476,234.4126,7743.0
2024-08-12 09:50:00,238.92,239.8,238.79,239.74,13832.0,234.4911,235.3548,234.3635,235.2959,13832.0
2024-08-12 09:55:00,239.74,239.74,237.02,237.76,18566.0,235.2959,235.2959,232.6264,233.3526,18566.0
2024-08-12 10:00:00,237.9,239.17,237.64,238.73,13394.0,233.49,234.7365,233.2349,234.3047,13394.0
2024-08-12 10:05:00,238.91,240.23,238.73,240.23,7810.0,234.4813,235.7769,234.3047,235.7769,7810.0
2024-08-12 10:10:00,240.01,240.78,239.96,240.43,17622.0,235.5609,236.3167,235.5119,235.9731,17622.0
2024-08-12 10:15:00,240.63,240.9,240.28,240.51,5125.0,236.1694,236.4344,235.8259,236.0517,5125.0
2024-08-12 10:20:00,240.63,241.5,240.4,241.34,4135.0,236.1694,237.0233,235.9437,236.8663,4135.0
2024-08-12 10:25:00,241.08,241.8,240.94,241.03,24612.0,236.6111,237.3178,236.4737,236.562,24612.0
2024-08-12 10:30:00,241.05,241.66,241.05,241.21,5018.0,236.5817,237.1803,236.5817,236.7387,5018.0
2024-08-12 10:35:00,241.62,242.1,241.51,242.0,5449.0,237.1411,237.6122,237.0331,237.514,5449.0
2024-08-12 10:40:00,242.09,242.53,241.22,241.22,8857.0,237.6024,238.0342,236.7485,236.7485,8857.0
2024-08-12 10:45:00,241.23,241.6,241.02,241.59,12202.0,236.7583,237.1215,236.5522,237.1116,12202.0
2024-08-12 10:50:00,241.39,241.52,241.17,241.33,9351.0,236.9154,237.0429,236.6994,236.8565,9351.0
2024-08-12 10:55:00,241.27,241.59,241.0,241.34,22880.0,236.7976,237.1116,236.5326,236.8663,22880.0
2024-08-12 11:00:00,241.34,242.56,241.05,242.47,3252.0,236.8663,238.0637,236.5817,237.9753,3252.0
2024-08-12 11:05:00,242.37,242.57,242.01,242.01,8665.0,237.8772,238.0735,237.5239,237.5239,8665.0
2024-08-12 11:10:00,242.36,242.87,242.33,242.83,14337.0,237.8674,238.3679,237.8379,238.3287,14337.0
2024-08-12 11:15:00,242.82,242.98,242.45,242.63,12718.0,238.3188,238.4759,237.9557,238.1324,12718.0
2024-08-12 11:20:00,242.78,242.78,240.25,240.25,14251.0,238.2796,238.2796,235.7965,235.7965,14251.0
2024-08-12 11:25:00,239.94,241.06,239.74,240.63,6666.0,235.4922,236.5915,235.2959,236.1694,6666.0
2024-08-12 11:30:00,240.79,240.82,239.95,240.25,22429.0,236.3265,236.3559,235.502,235.7965,22429.0
2024-08-12 11:35:00,240.18,240.28,239.54,239.54,13471.0,235.7278,235.8259,235.0996,235.0996,13471.0
2024-08-12 11:40:00,239.48,239.82,239.03,239.61,6556.0,235.0408,235.3745,234.5991,235.1683,6556.0
2024-08-12 11:45:00,239.7,239.92,239.36,239.7,7935.0,235.2567,235.4726,234.923,235.2567,7935.0
2024-08-12 11:50:00,239.7,240.4,239.69,240.02,93343.0,235.2567,235.9437,235.2469,235.5707,93343.0
2024-08-12 11:55:00,240.05,240.84,239.48,240.78,77254.0,235.6002,236.3755,235.0408,236.3167,77254.0
2024-08-12 12:00:00,240.78,241.27,240.49,240.64,4329.0,236.3167,236.7976,236.032,236.1793,4329.0
2024-08-12 12:05:00,240.63,240.63,240.05,240.5,2727.0,236.1694,236.1694,235.6002,236.0419,2727.0
2024-08-12 12:10:00,240.24,240.51,239.92,240.21,3394.0,235.7867,236.0517,235.4726,235.7572,3394.0
2024-08-12 12:15:00,239.92,240.04,239.3,239.92,4921.0,235.4726,235.5904,234.8641,235.4726,4921.0
2024-08-12 12:20:00,239.86,239.91,239.57,239.91,2586.0,235.4137,235.4628,235.1291,235.4628,2586.0
2024-08-12 12:25:00,240.21,240.33,239.78,239.85,4482.0,235.7572,235.875,235.3352,235.4039,4482.0
2024-08-12 12:30:00,240.01,240.33,239.49,239.61,10022.0,235.5609,235.875,235.0506,235.1683,10022.0
2024-08-12 12:35:00,239.43,239.72,239.01,239.56,18543.0,234.9917,235.2763,234.5795,235.1193,18543.0
2024-08-12 12:40:00,239.61,239.62,238.83,239.33,6317.0,235.1683,235.1782,234.4028,234.8935,6317.0
2024-08-12 12:45:00,239.53,239.75,239.38,239.64,7492.0,235.0898,235.3058,234.9426,235.1978,7492.0
2024-08-12 12:50:00,239.55,239.78,239.28,239.44,8328.0,235.1095,235.3352,234.8445,235.0015,8328.0
2024-08-12 12:55:00,239.4,239.5,238.34,238.34,6786.0,234.9622,235.0604,233.9219,233.9219,6786.0
2024-08-12 13:00:00,238.35,238.56,237.92,238.56,7331.0,233.9317,234.1378,233.5097,234.1378,7331.0
2024-08-12 13:05:00,238.28,238.54,238.14,238.32,4853.0,233.863,234.1182,233.7256,233.9023,4853.0
2024-08-12 13:10:00,238.21,238.62,238.01,238.39,9434.0,233.7943,234.1967,233.598,233.971,9434.0
2024-08-12 13:15:00,238.62,239.1,238.58,238.91,3442.0,234.1967,234.6678,234.1574,234.4813,3442.0
2024-08-12 13:20:00,238.89,239.24,238.83,238.95,4100.0,234.4617,234.8052,234.4028,234.5206,4100.0
2024-08-12 13:25:00,238.84,239.04,238.18,238.65,15790.0,234.4126,234.6089,233.7649,234.2261,15790.0
2024-08-12 13:30:00,238.76,239.97,238.75,239.56,36451.0,234.3341,235.5217,234.3243,235.1193,36451.0
2024-08-12 13:35:00,239.77,239.77,239.01,239.14,10465.0,235.3254,235.3254,234.5795,234.7071,10465.0
2024-08-12 13:40:00,239.17,239.25,238.77,238.77,1646.0,234.7365,234.815,234.3439,234.3439,1646.0
2024-08-12 13:45:00,239.2,239.38,238.84,239.03,14021.0,234.7659,234.9426,234.4126,234.5991,14021.0
2024-08-12 13:50:00,238.93,239.2,238.65,239.13,4406.0,234.501,234.7659,234.2261,234.6972,4406.0
2024-08-12 13:55:00,239.28,239.6,239.2,239.3,8752.0,234.8445,235.1585,234.7659,234.8641,8752.0
2024-08-12 14:00:00,239.2,239.73,239.2,239.73,16380.0,234.7659,235.2861,234.7659,235.2861,16380.0
2024-08-12 14:05:00,239.48,239.61,238.75,238.78,4742.0,235.0408,235.1683,234.3243,234.3537,4742.0
2024-08-12 14:10:00,238.97,239.32,238.84,239.32,2817.0,234.5402,234.8837,234.4126,234.8837,2817.0
2024-08-12 14:15:00,239.15,239.24,238.93,239.0,4868.0,234.7169,234.8052,234.501,234.5697,4868.0
2024-08-12 14:20:00,239.07,239.5,238.96,239.05,5947.0,234.6384,235.0604,234.5304,234.6187,5947.0
2024-08-12 14:25:00,239.15,239.52,239.03,239.25,2883.0,234.7169,235.08,234.5991,234.815,2883.0
2024-08-12 14:30:00,239.03,239.15,238.84,238.84,3598.0,234.5991,234.7169,234.4126,234.4126,3598.0
2024-08-12 14:35:00,239.02,239.37,238.99,239.35,7851.0,234.5893,234.9328,234.5598,234.9132,7851.0
2024-08-12 14:40:00,239.13,239.13,238.79,238.92,4796.0,234.6972,234.6972,234.3635,234.4911,4796.0
2024-08-12 14:45:00,239.02,239.07,238.72,238.84,3936.0,234.5893,234.6384,234.2948,234.4126,3936.0
2024-08-12 14:50:00,238.95,239.41,238.9,239.32,32924.0,234.5206,234.9721,234.4715,234.8837,32924.0
2024-08-12 14:55:00,239.44,239.5,239.08,239.38,16944.0,235.0015,235.0604,234.6482,234.9426,16944.0
2024-08-12 15:00:00,239.26,239.4,238.9,239.04,2336.0,234.8248,234.9622,234.4715,234.6089,2336.0
2024-08-12 15:05:00,239.02,239.12,238.85,239.01,4322.0,234.5893,234.6874,234.4224,234.5795,4322.0
2024-08-12 15:10:00,239.01,239.27,238.79,239.07,3896.0,234.5795,234.8347,234.3635,234.6384,3896.0
2024-08-12 15:15:00,239.02,239.72,238.88,239.51,12044.0,234.5893,235.2763,234.4519,235.0702,12044.0
2024-08-12 15:20:00,239.52,239.58,239.32,239.45,2626.0,235.08,235.1389,234.8837,235.0113,2626.0
2024-08-12 15:25:00,239.49,239.8,239.28,239.43,37719.0,235.0506,235.3548,234.8445,234.9917,37719.0
2024-08-12 15:30:00,239.43,239.7,239.27,239.36,4772.0,234.9917,235.2567,234.8347,234.923,4772.0
2024-08-12 15:35:00,239.38,239.51,238.78,239.04,6646.0,234.9426,235.0702,234.3537,234.6089,6646.0
2024-08-12 15:40:00,239.02,239.56,238.91,239.36,12345.0,234.5893,235.1193,234.4813,234.923,12345.0
2024-08-12 15:45:00,239.45,239.65,238.99,239.0,44846.0,235.0113,235.2076,234.5598,234.5697,44846.0
2024-08-12 15:50:00,238.95,240.07,238.36,240.05,50434.0,234.5206,235.6198,233.9415,235.6002,50434.0
2024-08-12 15:55:00,239.97,240.32,239.46,240.27,116727.0,235.5217,235.8652,235.0211,235.8161,116727.0
2024-08-13 09:30:00,241.46,243.85,241.39,242.67,27829.0,236.9841,239.3298,236.9154,238.1716,27829.0
2024-08-13 09:35:00,242.23,242.48,241.1,241.23,11284.0,237.7398,237.9851,236.6307,236.7583,11284.0
2024-08-13 09:40:00,241.89,242.75,241.42,242.54,3956.0,237.4061,238.2501,236.9448,238.044,3956.0
2024-08-13 09:45:00,242.67,244.16,242.31,243.98,10172.0,238.1716,239.634,237.8183,239.4573,10172.0
2024-08-13 09:50:00,244.16,244.94,243.96,244.49,9589.0,239.634,240.3995,239.4377,239.9579,9589.0
2024-08-13 09:55:00,244.31,244.63,244.08,244.56,4936.0,239.7812,240.0953,239.5555,240.0266,4936.0
2024-08-13 10:00:00,244.56,244.56,243.03,243.47,7108.0,240.0266,240.0266,238.525,238.9568,7108.0
2024-08-13 10:05:00,243.05,243.77,243.05,243.17,4816.0,238.5446,239.2512,238.5446,238.6624,4816.0
2024-08-13 10:10:00,243.13,243.94,243.04,243.18,8570.0,238.6231,239.4181,238.5348,238.6722,8570.0
2024-08-13 10:15:00,243.44,243.74,243.07,243.12,2665.0,238.9274,239.2218,238.5642,238.6133,2665.0
2024-08-13 10:20:00,243.12,243.45,242.89,242.92,7212.0,238.6133,238.9372,238.3875,238.417,7212.0
2024-08-13 10:25:00,242.92,243.82,242.88,243.75,17759.0,238.417,239.3003,238.3777,239.2316,17759.0
2024-08-13 10:30:00,243.8,243.8,242.95,243.26,8472.0,239.2807,239.2807,238.4464,238.7507,8472.0
2024-08-13 10:35:00,243.45,243.8,243.21,243.44,14176.0,238.9372,239.2807,238.7016,238.9274,14176.0
2024-08-13 10:40:00,243.28,243.81,243.28,243.74,4000.0,238.7703,239.2905,238.7703,239.2218,4000.0
2024-08-13 10:45:00,243.74,244.46,243.49,244.12,11378.0,239.2218,239.9284,238.9764,239.5947,11378.0
2024-08-13 10:50:00,244.12,244.12,243.89,244.06,2345.0,239.5947,239.5947,239.369,239.5359,2345.0
2024-08-13 10:55:00,243.92,244.12,243.78,243.94,4699.0,239.3985,239.5947,239.261,239.4181,4699.0
2024-08-13 11:00:00,243.77,243.9,243.41,243.84,9065.0,239.2512,239.3788,238.8979,239.3199,9065.0
2024-08-13 11:05:00,243.92,244.34,243.84,243.87,3604.0,239.3985,239.8107,239.3199,239.3494,3604.0
2024-08-13 11:10:00,243.85,244.16,243.71,244.14,2934.0,239.3298,239.634,239.1923,239.6144,2934.0
2024-08-13 11:15:00,244.3,244.37,244.05,244.2,2822.0,239.7714,239.8401,239.526,239.6733,2822.0
2024-08-13 11:20:00,244.09,244.25,243.88,244.24,13038.0,239.5653,239.7223,239.3592,239.7125,13038.0
2024-08-13 11:25:00,244.1,244.72,244.09,244.67,3625.0,239.5751,240.1836,239.5653,240.1346,3625.0
2024-08-13 11:30:00,244.67,244.87,244.47,244.8,3350.0,240.1346,240.3308,239.9383,240.2621,3350.0
2024-08-13 11:35:00,244.8,245.23,244.55,245.13,14585.0,240.2621,240.6842,240.0168,240.586,14585.0
2024-08-13 11:40:00,245.13,245.63,245.07,245.08,11649.0,240.586,241.0768,240.5271,240.537,11649.0
2024-08-13 11:45:00,245.23,245.43,245.07,245.29,3078.0,240.6842,240.8805,240.5271,240.7431,3078.0
2024-08-13 11:50:00,245.3,245.62,245.17,245.62,6424.0,240.7529,241.0669,240.6253,241.0669,6424.0
2024-08-13 11:55:00,245.65,246.36,245.57,246.22,21493.0,241.0964,241.7932,241.0179,241.6558,21493.0
2024-08-13 12:00:00,246.13,246.58,245.64,246.51,7285.0,241.5675,242.0091,241.0866,241.9404,7285.0
2024-08-13 12:05:00,246.51,246.75,246.19,246.67,8414.0,241.9404,242.176,241.6264,242.0975,8414.0
2024-08-13 12:10:00,246.67,247.0,246.56,246.89,10275.0,242.0975,242.4214,241.9895,242.3134,10275.0
2024-08-13 12:15:00,246.75,246.99,246.72,246.91,6540.0,242.176,242.4115,242.1466,242.333,6540.0
2024-08-13 12:20:00,246.82,247.32,246.82,247.18,16112.0,242.2447,242.7354,242.2447,242.598,16112.0
2024-08-13 12:25:00,247.18,247.64,247.17,247.43,3567.0,242.598,243.0495,242.5882,242.8434,3567.0
2024-08-13 12:30:00,247.43,247.7,247.12,247.56,5695.0,242.8434,243.1084,242.5391,242.971,5695.0
2024-08-13 12:35:00,247.56,247.56,247.25,247.43,8994.0,242.971,242.971,242.6667,242.8434,8994.0
2024-08-13 12:40:00,247.43,247.82,247.43,247.7,7731.0,242.8434,243.2262,242.8434,243.1084,7731.0
2024-08-13 12:45:00,247.68,248.02,247.35,247.93,19513.0,243.0888,243.4225,242.7649,243.3341,19513.0
2024-08-13 12:50:00,248.15,248.29,247.83,248.04,11716.0,243.55,243.6874,243.236,243.4421,11716.0
2024-08-13 12:55:00,248.17,248.17,247.8,248.1,3431.0,243.5697,243.5697,243.2065,243.501,3431.0
2024-08-13 13:00:00,248.1,248.18,247.66,247.66,2631.0,243.501,243.5795,243.0691,243.0691,2631.0
2024-08-13 13:05:00,247.68,248.25,247.65,248.2,2408.0,243.0888,243.6482,243.0593,243.5991,2408.0
2024-08-13 13:10:00,248.2,248.42,248.11,248.37,2188.0,243.5991,243.815,243.5108,243.766,2188.0
2024-08-13 13:15:00,248.37,248.61,247.98,248.35,8756.0,243.766,244.0015,243.3832,243.7463,8756.0
2024-08-13 13:20:00,248.22,248.31,247.99,247.99,2878.0,243.6187,243.7071,243.393,243.393,2878.0
2024-08-13 13:25:00,247.85,248.29,247.65,248.12,3586.0,243.2556,243.6874,243.0593,243.5206,3586.0
2024-08-13 13:30:00,248.41,248.5,247.74,247.79,9852.0,243.8052,243.8936,243.1476,243.1967,9852.0
2024-08-13 13:35:00,247.66,247.99,247.64,247.75,9948.0,243.0691,243.393,243.0495,243.1575,9948.0
2024-08-13 13:40:00,247.75,248.32,247.66,248.21,26586.0,243.1575,243.7169,243.0691,243.6089,26586.0
2024-08-13 13:45:00,247.91,247.91,246.59,247.29,7910.0,243.3145,243.3145,242.019,242.706,7910.0
2024-08-13 13:50:00,247.21,247.73,247.19,247.73,2025.0,242.6275,243.1378,242.6078,243.1378,2025.0
2024-08-13 13:55:00,247.82,248.16,247.71,248.05,3008.0,243.2262,243.5599,243.1182,243.4519,3008.0
2024-08-13 14:00:00,248.14,248.14,247.72,247.84,18681.0,243.5402,243.5402,243.128,243.2458,18681.0
2024-08-13 14:05:00,247.68,248.01,247.68,247.9,10333.0,243.0888,243.4126,243.0888,243.3047,10333.0
2024-08-13 14:10:00,247.79,248.08,247.41,247.43,25947.0,243.1967,243.4813,242.8238,242.8434,25947.0
2024-08-13 14:15:00,247.52,247.52,246.81,247.19,5697.0,242.9317,242.9317,242.2349,242.6078,5697.0
2024-08-13 14:20:00,247.23,247.62,247.23,247.59,3096.0,242.6471,243.0299,242.6471,243.0004,3096.0
2024-08-13 14:25:00,247.65,247.67,247.41,247.48,3176.0,243.0593,243.0789,242.8238,242.8925,3176.0
2024-08-13 14:30:00,247.34,247.38,247.09,247.22,7254.0,242.7551,242.7943,242.5097,242.6373,7254.0
2024-08-13 14:35:00,247.33,247.48,247.24,247.38,5016.0,242.7452,242.8925,242.6569,242.7943,5016.0
2024-08-13 14:40:00,247.32,247.32,246.76,246.86,6930.0,242.7354,242.7354,242.1858,242.284,6930.0
2024-08-13 14:45:00,246.86,246.94,246.59,246.81,7680.0,242.284,242.3625,242.019,242.2349,7680.0
2024-08-13 14:50:00,246.78,246.86,246.59,246.84,17903.0,242.2054,242.284,242.019,242.2643,17903.0
2024-08-13 14:55:00,246.79,246.96,246.49,246.54,8885.0,242.2153,242.3821,241.9208,241.9699,8885.0
2024-08-13 15:00:00,246.54,246.54,246.05,246.08,11062.0,241.9699,241.9699,241.489,241.5184,11062.0
2024-08-13 15:05:00,246.08,246.21,245.61,245.99,10813.0,241.5184,241.646,241.0571,241.4301,10813.0
2024-08-13 15:10:00,245.96,246.17,245.69,245.69,6658.0,241.4006,241.6067,241.1356,241.1356,6658.0
2024-08-13 15:15:00,245.8,245.81,245.25,245.63,7124.0,241.2436,241.2534,240.7038,241.0768,7124.0
2024-08-13 15:20:00,245.6,246.11,245.23,246.0,15213.0,241.0473,241.5479,240.6842,241.4399,15213.0
2024-08-13 15:25:00,246.09,246.13,245.79,246.08,14796.0,241.5282,241.5675,241.2338,241.5184,14796.0
2024-08-13 15:30:00,246.09,246.57,246.03,246.06,13904.0,241.5282,241.9993,241.4693,241.4988,13904.0
2024-08-13 15:35:00,246.14,246.39,245.76,245.98,20521.0,241.5773,241.8227,241.2043,241.4203,20521.0
2024-08-13 15:40:00,245.88,247.04,245.88,247.01,17849.0,241.3221,242.4606,241.3221,242.4312,17849.0
2024-08-13 15:45:00,247.0,248.2,246.85,248.2,50306.0,242.4214,243.5991,242.2741,243.5991,50306.0
2024-08-13 15:50:00,248.07,248.29,247.34,247.35,66053.0,243.4715,243.6874,242.7551,242.7649,66053.0
2024-08-13 15:55:00,247.51,248.32,247.51,248.09,199920.0,242.9219,243.7169,242.9219,243.4912,199920.0
2024-08-14 09:30:00,247.79,248.89,247.06,247.39,18450.0,243.1967,244.2763,242.4802,242.8041,18450.0
2024-08-14 09:35:00,246.31,247.25,246.17,246.17,4803.0,241.7442,242.6667,241.6067,241.6067,4803.0
2024-08-14 09:40:00,246.0,246.42,244.11,244.21,8184.0,241.4399,241.8521,239.5849,239.6831,8184.0
2024-08-14 09:45:00,244.2,246.27,244.2,245.77,3607.0,239.6733,241.7049,239.6733,241.2142,3607.0
2024-08-14 09:50:00,244.92,245.01,243.61,244.34,4200.0,240.3799,240.4682,239.0942,239.8107,4200.0
2024-08-14 09:55:00,243.72,243.72,242.31,242.95,8074.0,239.2022,239.2022,237.8183,238.4464,8074.0
2024-08-14 10:00:00,243.26,243.8,242.82,243.69,12664.0,238.7507,239.2807,238.3188,239.1727,12664.0
2024-08-14 10:05:00,244.06,244.06,243.09,244.05,10921.0,239.5359,239.5359,238.5838,239.526,10921.0
2024-08-14 10:10:00,243.67,243.67,242.23,242.56,17570.0,239.1531,239.1531,237.7398,238.0637,17570.0
2024-08-14 10:15:00,242.48,242.6,241.81,242.25,15769.0,237.9851,238.1029,237.3276,237.7594,15769.0
2024-08-14 10:20:00,242.33,243.16,242.25,243.03,8794.0,237.8379,238.6525,237.7594,238.525,8794.0
2024-08-14 10:25:00,242.79,243.02,242.36,242.47,4661.0,238.2894,238.5151,237.8674,237.9753,4661.0
2024-08-14 10:30:00,242.65,242.79,241.29,241.39,6210.0,238.152,238.2894,236.8172,236.9154,6210.0
2024-08-14 10:35:00,241.44,241.99,241.25,241.92,7388.0,236.9644,237.5042,236.7779,237.4355,7388.0
2024-08-14 10:40:00,241.94,242.91,241.94,242.18,5100.0,237.4552,238.4072,237.4552,237.6907,5100.0
2024-08-14 10:45:00,242.36,243.37,242.19,243.37,5505.0,237.8674,238.8587,237.7005,238.8587,5505.0
2024-08-14 10:50:00,243.48,243.89,243.16,243.77,8374.0,238.9666,239.369,238.6525,239.2512,8374.0
2024-08-14 10:55:00,243.65,244.36,243.55,244.12,6265.0,239.1335,239.8303,239.0353,239.5947,6265.0
2024-08-14 11:00:00,244.29,244.31,243.62,243.62,8970.0,239.7616,239.7812,239.104,239.104,8970.0
2024-08-14 11:05:00,243.97,243.97,242.87,243.04,6050.0,239.4475,239.4475,238.3679,238.5348,6050.0
2024-08-14 11:10:00,243.05,243.37,243.01,243.23,3777.0,238.5446,238.8587,238.5053,238.7212,3777.0
2024-08-14 11:15:00,243.3,243.41,242.87,242.98,4523.0,238.7899,238.8979,238.3679,238.4759,4523.0
2024-08-14 11:20:00,242.84,243.01,242.54,242.62,3623.0,238.3385,238.5053,238.044,238.1226,3623.0
2024-08-14 11:25:00,242.6,243.12,242.56,243.09,14132.0,238.1029,238.6133,238.0637,238.5838,14132.0
2024-08-14 11:30:00,243.21,244.57,243.07,244.45,14221.0,238.7016,240.0364,238.5642,239.9186,14221.0
2024-08-14 11:35:00,244.3,244.5,243.96,244.34,16522.0,239.7714,239.9677,239.4377,239.8107,16522.0
2024-08-14 11:40:00,244.34,244.91,244.31,244.58,12224.0,239.8107,240.3701,239.7812,240.0462,12224.0
2024-08-14 11:45:00,244.61,244.93,244.5,244.64,7373.0,240.0757,240.3897,239.9677,240.1051,7373.0
2024-08-14 11:50:00,244.54,245.01,244.42,244.81,20571.0,240.007,240.4682,239.8892,240.272,20571.0
2024-08-14 11:55:00,244.86,245.21,244.74,245.02,13433.0,240.321,240.6645,240.2033,240.4781,13433.0
2024-08-14 12:00:00,244.96,245.41,244.69,244.72,13817.0,240.4192,240.8608,240.1542,240.1836,13817.0
2024-08-14 12:05:00,244.79,244.94,244.62,244.62,5213.0,240.2523,240.3995,240.0855,240.0855,5213.0
2024-08-14 12:10:00,244.6,244.68,244.19,244.2,4199.0,240.0658,240.1444,239.6634,239.6733,4199.0
2024-08-14 12:15:00,244.2,244.34,243.36,243.51,4320.0,239.6733,239.8107,238.8488,238.9961,4320.0
2024-08-14 12:20:00,243.5,243.57,241.56,242.05,6988.0,238.9862,239.0549,237.0822,237.5631,6988.0
2024-08-14 12:25:00,242.06,242.62,241.71,242.45,11193.0,237.5729,238.1226,237.2294,237.9557,11193.0
2024-08-14 12:30:00,242.26,243.06,242.23,242.65,12319.0,237.7692,238.5544,237.7398,238.152,12319.0
2024-08-14 12:35:00,242.65,243.05,242.41,243.05,6749.0,238.152,238.5446,237.9164,238.5446,6749.0
2024-08-14 12:40:00,243.0,243.34,242.01,242.01,5338.0,238.4955,238.8292,237.5239,237.5239,5338.0
2024-08-14 12:45:00,241.93,242.48,241.93,242.26,3203.0,237.4453,237.9851,237.4453,237.7692,3203.0
2024-08-14 12:50:00,242.35,242.86,242.32,242.77,8083.0,237.8576,238.3581,237.8281,238.2698,8083.0
2024-08-14 12:55:00,242.64,242.68,242.26,242.6,3068.0,238.1422,238.1814,237.7692,238.1029,3068.0
2024-08-14 13:00:00,242.6,242.64,242.2,242.59,3783.0,238.1029,238.1422,237.7103,238.0931,3783.0
2024-08-14 13:05:00,242.74,243.73,242.66,243.59,3419.0,238.2403,239.212,238.1618,239.0746,3419.0
2024-08-14 13:10:00,243.38,243.5,242.78,243.5,4100.0,238.8685,238.9862,238.2796,238.9862,4100.0
2024-08-14 13:15:00,243.51,243.71,243.35,243.64,2802.0,238.9961,239.1923,238.839,239.1236,2802.0
2024-08-14 13:20:00,243.64,243.93,243.42,243.82,10329.0,239.1236,239.4083,238.9077,239.3003,10329.0
2024-08-14 13:25:00,243.83,243.97,243.47,243.87,6107.0,239.3101,239.4475,238.9568,239.3494,6107.0
2024-08-14 13:30:00,243.97,243.97,243.57,243.67,2858.0,239.4475,239.4475,239.0549,239.1531,2858.0
2024-08-14 13:35:00,243.51,243.81,242.97,243.22,2684.0,238.9961,239.2905,238.4661,238.7114,2684.0
2024-08-14 13:40:00,243.21,243.24,242.68,242.94,4373.0,238.7016,238.7311,238.1814,238.4366,4373.0
2024-08-14 13:45:00,242.87,243.05,242.79,242.93,4105.0,238.3679,238.5446,238.2894,238.4268,4105.0
2024-08-14 13:50:00,243.05,243.25,242.79,243.25,3301.0,238.5446,238.7409,238.2894,238.7409,3301.0
2024-08-14 13:55:00,243.24,243.44,243.01,243.01,10389.0,238.7311,238.9274,238.5053,238.5053,10389.0
2024-08-14 14:00:00,242.95,243.29,242.65,243.15,3895.0,238.4464,238.7801,238.152,238.6427,3895.0
2024-08-14 14:05:00,243.16,243.34,242.79,242.84,2053.0,238.6525,238.8292,238.2894,238.3385,2053.0
2024-08-14 14:10:00,242.86,243.05,242.86,242.96,2613.0,238.3581,238.5446,238.3581,238.4563,2613.0
2024-08-14 14:15:00,242.94,243.06,242.74,242.97,4656.0,238.4366,238.5544,238.2403,238.4661,4656.0
2024-08-14 14:20:00,242.97,243.26,242.97,242.99,3943.0,238.4661,238.7507,238.4661,238.4857,3943.0
2024-08-14 14:25:00,243.12,243.19,243.12,243.19,1112.0,238.6133,238.682,238.6133,238.682,1112.0
2024-08-14 14:30:00,243.19,243.32,243.11,243.25,5259.0,238.682,238.8096,238.6035,238.7409,5259.0
2024-08-14 14:35:00,243.25,243.62,243.24,243.4,11422.0,238.7409,239.104,238.7311,238.8881,11422.0
2024-08-14 14:40:00,243.4,243.56,243.25,243.48,4568.0,238.8881,239.0451,238.7409,238.9666,4568.0
2024-08-14 14:45:00,243.36,243.57,243.3,243.48,3705.0,238.8488,239.0549,238.7899,238.9666,3705.0
2024-08-14 14:50:00,243.57,244.05,243.52,244.01,44828.0,239.0549,239.526,239.0059,239.4868,44828.0
2024-08-14 14:55:00,243.97,244.32,243.82,244.26,15123.0,239.4475,239.791,239.3003,239.7322,15123.0
2024-08-14 15:00:00,244.26,244.29,243.94,244.03,11444.0,239.7322,239.7616,239.4181,239.5064,11444.0
2024-08-14 15:05:00,244.03,244.25,243.68,243.68,7333.0,239.5064,239.7223,239.1629,239.1629,7333.0
2024-08-14 15:10:00,243.68,243.69,243.01,243.05,4687.0,239.1629,239.1727,238.5053,238.5446,4687.0
2024-08-14 15:15:00,243.05,243.34,242.83,243.19,12097.0,238.5446,238.8292,238.3287,238.682,12097.0
2024-08-14 15:20:00,243.25,243.29,242.76,243.27,6328.0,238.7409,238.7801,238.26,238.7605,6328.0
2024-08-14 15:25:00,243.27,243.64,243.09,243.26,13270.0,238.7605,239.1236,238.5838,238.7507,13270.0
2024-08-14 15:30:00,243.27,243.35,242.94,243.01,8431.0,238.7605,238.839,238.4366,238.5053,8431.0
2024-08-14 15:35:00,243.01,243.12,242.67,242.72,7624.0,238.5053,238.6133,238.1716,238.2207,7624.0
2024-08-14 15:40:00,242.81,243.23,242.67,243.05,13029.0,238.309,238.7212,238.1716,238.5446,13029.0
2024-08-14 15:45:00,243.05,243.7,242.98,243.63,19718.0,238.5446,239.1825,238.4759,239.1138,19718.0
2024-08-14 15:50:00,243.63,244.05,242.67,243.9,53011.0,239.1138,239.526,238.1716,239.3788,53011.0
2024-08-14 15:55:00,243.85,244.24,243.45,243.65,186048.0,239.3298,239.7125,238.9372,239.1335,186048.0
2024-08-15 09:30:00,250.19,251.55,247.36,250.58,55323.0,245.5522,246.887,242.7747,245.935,55323.0
2024-08-15 09:35:00,250.89,251.3,249.49,250.5,7013.0,246.2393,246.6417,244.8652,245.8565,7013.0
2024-08-15 09:40:00,251.0,251.4,250.66,250.73,30031.0,246.3472,246.7398,246.0135,246.0822,30031.0
2024-08-15 09:45:00,250.97,250.98,250.04,250.67,6476.0,246.3178,246.3276,245.405,246.0233,6476.0
2024-08-15 09:50:00,250.86,250.86,250.26,250.51,5307.0,246.2098,246.2098,245.6209,245.8663,5307.0
2024-08-15 09:55:00,250.69,251.31,250.62,251.0,11155.0,246.043,246.6515,245.9743,246.3472,11155.0
2024-08-15 10:00:00,251.0,251.75,250.16,250.16,18510.0,246.3472,247.0833,245.5228,245.5228,18510.0
2024-08-15 10:05:00,250.16,250.94,250.0,250.64,10828.0,245.5228,246.2883,245.3657,245.9939,10828.0
2024-08-15 10:10:00,250.74,251.25,250.39,251.07,7209.0,246.092,246.5926,245.7485,246.4159,7209.0
2024-08-15 10:15:00,251.08,251.27,250.44,250.47,11735.0,246.4257,246.6122,245.7976,245.827,11735.0
2024-08-15 10:20:00,250.82,251.27,250.67,250.84,9315.0,246.1705,246.6122,246.0233,246.1902,9315.0
2024-08-15 10:25:00,250.85,251.45,250.83,251.2,13277.0,246.2,246.7889,246.1804,246.5435,13277.0
2024-08-15 10:30:00,251.06,251.14,250.46,250.62,5524.0,246.4061,246.4846,245.8172,245.9743,5524.0
2024-08-15 10:35:00,250.81,251.25,250.72,251.0,3959.0,246.1607,246.5926,246.0724,246.3472,3959.0
2024-08-15 10:40:00,251.03,251.42,250.99,251.18,7903.0,246.3767,246.7594,246.3374,246.5239,7903.0
2024-08-15 10:45:00,251.3,251.56,251.1,251.52,14923.0,246.6417,246.8968,246.4454,246.8576,14923.0
2024-08-15 10:50:00,251.49,251.66,250.91,250.96,4800.0,246.8281,246.995,246.2589,246.308,4800.0
2024-08-15 10:55:00,250.81,250.92,250.47,250.6,7113.0,246.1607,246.2687,245.827,245.9546,7113.0
2024-08-15 11:00:00,250.54,251.38,250.44,251.38,19028.0,245.8957,246.7202,245.7976,246.7202,19028.0
2024-08-15 11:05:00,251.64,252.0,251.63,251.99,4494.0,246.9753,247.3287,246.9655,247.3189,4494.0
2024-08-15 11:10:00,251.83,252.65,251.8,252.65,5120.0,247.1618,247.9666,247.1324,247.9666,5120.0
2024-08-15 11:15:00,252.49,253.03,252.41,252.69,7831.0,247.8096,248.3396,247.7311,248.0059,7831.0
2024-08-15 11:20:00,252.49,252.68,252.11,252.26,7343.0,247.8096,247.9961,247.4366,247.5839,7343.0
2024-08-15 11:25:00,252.29,252.91,252.29,252.66,11592.0,247.6133,248.2218,247.6133,247.9764,11592.0
2024-08-15 11:30:00,252.71,252.71,252.22,252.5,8345.0,248.0255,248.0255,247.5446,247.8194,8345.0
2024-08-15 11:35:00,252.51,253.01,252.33,252.83,10528.0,247.8292,248.32,247.6526,248.1433,10528.0
2024-08-15 11:40:00,252.95,253.72,252.95,253.5,5490.0,248.2611,249.0168,248.2611,248.8009,5490.0
2024-08-15 11:45:00,253.53,253.61,252.97,252.97,10872.0,248.8303,248.9088,248.2807,248.2807,10872.0
2024-08-15 11:50:00,252.97,253.23,252.96,253.11,5866.0,248.2807,248.5359,248.2709,248.4181,5866.0
2024-08-15 11:55:00,253.1,253.21,252.55,252.55,8232.0,248.4083,248.5162,247.8685,247.8685,8232.0
2024-08-15 12:00:00,252.63,253.28,252.56,253.06,9181.0,247.947,248.5849,247.8783,248.369,9181.0
2024-08-15 12:05:00,253.02,253.42,252.99,253.33,8497.0,248.3298,248.7224,248.3003,248.634,8497.0
2024-08-15 12:10:00,253.45,253.85,253.33,253.53,14944.0,248.7518,249.1444,248.634,248.8303,14944.0
2024-08-15 12:15:00,253.63,254.28,253.51,254.16,19860.0,248.9285,249.5664,248.8107,249.4486,19860.0
2024-08-15 12:20:00,254.17,254.42,253.9,254.36,19684.0,249.4585,249.7038,249.1935,249.6449,19684.0
2024-08-15 12:25:00,254.42,254.42,253.97,254.05,11042.0,249.7038,249.7038,249.2622,249.3407,11042.0
2024-08-15 12:30:00,253.95,253.95,253.11,253.15,9735.0,249.2425,249.2425,248.4181,248.4574,9735.0
2024-08-15 12:35:00,253.31,253.66,253.22,253.36,5502.0,248.6144,248.9579,248.5261,248.6635,5502.0
2024-08-15 12:40:00,253.31,253.89,253.01,253.89,7601.0,248.6144,249.1836,248.32,249.1836,7601.0
2024-08-15 12:45:00,253.99,253.99,252.34,252.66,12685.0,249.2818,249.2818,247.6624,247.9764,12685.0
2024-08-15 12:50:00,252.65,253.45,252.65,253.45,3879.0,247.9666,248.7518,247.9666,248.7518,3879.0
2024-08-15 12:55:00,253.57,254.0,253.29,254.0,6471.0,248.8696,249.2916,248.5948,249.2916,6471.0
2024-08-15 13:00:00,253.7,254.47,253.56,254.47,5569.0,248.9972,249.7529,248.8598,249.7529,5569.0
2024-08-15 13:05:00,254.37,254.45,254.09,254.14,8082.0,249.6547,249.7333,249.3799,249.429,8082.0
2024-08-15 13:10:00,254.12,254.18,253.84,254.09,10567.0,249.4094,249.4683,249.1346,249.3799,10567.0
2024-08-15 13:15:00,254.24,254.38,253.85,253.85,7860.0,249.5272,249.6646,249.1444,249.1444,7860.0
2024-08-15 13:20:00,253.88,253.88,253.41,253.45,6299.0,249.1738,249.1738,248.7125,248.7518,6299.0
2024-08-15 13:25:00,253.53,253.98,253.53,253.77,4665.0,248.8303,249.272,248.8303,249.0659,4665.0
2024-08-15 13:30:00,253.77,253.88,253.5,253.82,3048.0,249.0659,249.1738,248.8009,249.1149,3048.0
2024-08-15 13:35:00,253.78,254.11,253.63,254.11,5140.0,249.0757,249.3996,248.9285,249.3996,5140.0
2024-08-15 13:40:00,254.1,254.19,253.95,254.09,5526.0,249.3897,249.4781,249.2425,249.3799,5526.0
2024-08-15 13:45:00,254.09,254.51,254.04,254.16,8112.0,249.3799,249.7921,249.3309,249.4486,8112.0
2024-08-15 13:50:00,254.36,254.36,254.05,254.27,14079.0,249.6449,249.6449,249.3407,249.5566,14079.0
2024-08-15 13:55:00,254.18,254.32,254.1,254.14,11484.0,249.4683,249.6057,249.3897,249.429,11484.0
2024-08-15 14:00:00,254.11,254.65,254.11,254.54,5576.0,249.3996,249.9296,249.3996,249.8216,5576.0
2024-08-15 14:05:00,254.45,254.55,254.24,254.55,7227.0,249.7333,249.8314,249.5272,249.8314,7227.0
2024-08-15 14:10:00,254.55,254.67,254.01,254.01,8659.0,249.8314,249.9492,249.3014,249.3014,8659.0
2024-08-15 14:15:00,253.98,254.1,253.63,254.0,7951.0,249.272,249.3897,248.9285,249.2916,7951.0
2024-08-15 14:20:00,254.11,254.23,253.9,253.96,7830.0,249.3996,249.5173,249.1935,249.2523,7830.0
2024-08-15 14:25:00,254.11,254.3,253.84,254.02,9014.0,249.3996,249.586,249.1346,249.3112,9014.0
2024-08-15 14:30:00,254.02,254.02,253.74,253.9,5216.0,249.3112,249.3112,249.0364,249.1935,5216.0
2024-08-15 14:35:00,253.9,254.15,253.63,253.65,7263.0,249.1935,249.4388,248.9285,248.9481,7263.0
2024-08-15 14:40:00,253.73,253.9,253.53,253.83,4943.0,249.0266,249.1935,248.8303,249.1248,4943.0
2024-08-15 14:45:00,253.77,254.22,253.73,253.88,8328.0,249.0659,249.5075,249.0266,249.1738,8328.0
2024-08-15 14:50:00,253.78,253.78,253.28,253.46,6832.0,249.0757,249.0757,248.5849,248.7616,6832.0
2024-08-15 14:55:00,253.42,253.5,253.23,253.3,7046.0,248.7224,248.8009,248.5359,248.6046,7046.0
2024-08-15 15:00:00,253.27,253.29,252.64,252.66,3131.0,248.5751,248.5948,247.9568,247.9764,3131.0
2024-08-15 15:05:00,252.65,253.29,252.65,253.16,8368.0,247.9666,248.5948,247.9666,248.4672,8368.0
2024-08-15 15:10:00,253.09,253.38,252.88,253.29,8756.0,248.3985,248.6831,248.1924,248.5948,8756.0
2024-08-15 15:15:00,253.4,253.9,253.28,253.71,8982.0,248.7027,249.1935,248.5849,249.007,8982.0
2024-08-15 15:20:00,253.88,254.07,253.51,253.97,9643.0,249.1738,249.3603,248.8107,249.2622,9643.0
2024-08-15 15:25:00,253.94,253.94,253.55,253.9,8575.0,249.2327,249.2327,248.8499,249.1935,8575.0
2024-08-15 15:30:00,253.84,254.2,253.69,254.09,10924.0,249.1346,249.4879,248.9873,249.3799,10924.0
2024-08-15 15:35:00,254.09,254.35,253.76,254.08,16283.0,249.3799,249.6351,249.0561,249.3701,16283.0
2024-08-15 15:40:00,253.98,254.76,253.91,254.48,22298.0,249.272,250.0375,249.2033,249.7627,22298.0
2024-08-15 15:45:00,254.48,254.54,253.64,253.89,27775.0,249.7627,249.8216,248.9383,249.1836,27775.0
2024-08-15 15:50:00,253.8,254.49,253.34,253.46,68909.0,249.0953,249.7725,248.6438,248.7616,68909.0
2024-08-15 15:55:00,254.16,254.43,253.07,253.27,281389.0,249.4486,249.7136,248.3788,248.5751,281389.0
2024-08-16 09:30:00,252.0,252.08,250.03,251.52,61801.0,247.3287,247.4072,245.3952,246.8576,61801.0
2024-08-16 09:35:00,251.29,251.85,250.69,251.85,6726.0,246.6318,247.1815,246.043,247.1815,6726.0
2024-08-16 09:40:00,251.58,251.91,250.33,250.54,7935.0,246.9165,247.2403,245.6896,245.8957,7935.0
2024-08-16 09:45:00,250.54,250.98,250.24,250.57,6391.0,245.8957,246.3276,245.6013,245.9252,6391.0
2024-08-16 09:50:00,250.58,252.02,250.58,251.71,10344.0,245.935,247.3483,245.935,247.0441,10344.0
2024-08-16 09:55:00,251.79,252.05,250.91,251.14,9044.0,247.1226,247.3777,246.2589,246.4846,9044.0
2024-08-16 10:00:00,251.33,252.21,251.33,252.06,3543.0,246.6711,247.5348,246.6711,247.3876,3543.0
2024-08-16 10:05:00,251.81,252.99,251.61,252.99,8384.0,247.1422,248.3003,246.9459,248.3003,8384.0
2024-08-16 10:10:00,252.69,253.9,252.45,253.9,11885.0,248.0059,249.1935,247.7703,249.1935,11885.0
2024-08-16 10:15:00,253.78,254.63,253.51,254.29,12101.0,249.0757,249.9099,248.8107,249.5762,12101.0
2024-08-16 10:20:00,254.61,254.61,253.93,254.25,3390.0,249.8903,249.8903,249.2229,249.537,3390.0
2024-08-16 10:25:00,254.0,254.77,253.81,254.53,10857.0,249.2916,250.0473,249.1051,249.8118,10857.0
2024-08-16 10:30:00,254.29,254.94,254.01,254.29,8785.0,249.5762,250.2142,249.3014,249.5762,8785.0
2024-08-16 10:35:00,254.37,254.77,253.42,253.68,6570.0,249.6547,250.0473,248.7224,248.9775,6570.0
2024-08-16 10:40:00,253.73,253.74,252.82,252.89,1823.0,249.0266,249.0364,248.1335,248.2022,1823.0
2024-08-16 10:45:00,252.7,252.92,251.49,251.67,5599.0,248.0157,248.2316,246.8281,247.0048,5599.0
2024-08-16 10:50:00,251.78,252.58,251.78,251.98,3000.0,247.1128,247.8979,247.1128,247.309,3000.0
2024-08-16 10:55:00,252.15,252.52,252.15,252.43,1716.0,247.4759,247.839,247.4759,247.7507,1716.0
2024-08-16 11:00:00,252.31,252.35,252.05,252.34,2696.0,247.6329,247.6722,247.3777,247.6624,2696.0
2024-08-16 11:05:00,252.49,252.61,252.16,252.31,8175.0,247.8096,247.9274,247.4857,247.6329,8175.0
2024-08-16 11:10:00,252.29,253.08,252.09,253.05,5488.0,247.6133,248.3887,247.417,248.3592,5488.0
2024-08-16 11:15:00,253.11,253.16,252.54,253.08,20412.0,248.4181,248.4672,247.8587,248.3887,20412.0
2024-08-16 11:20:00,252.98,253.4,252.73,253.31,5396.0,248.2905,248.7027,248.0451,248.6144,5396.0
2024-08-16 11:25:00,253.29,253.54,253.17,253.39,5865.0,248.5948,248.8401,248.477,248.6929,5865.0
2024-08-16 11:30:00,253.48,253.76,253.23,253.23,11958.0,248.7812,249.0561,248.5359,248.5359,11958.0
2024-08-16 11:35:00,253.23,253.64,253.18,253.42,5396.0,248.5359,248.9383,248.4868,248.7224,5396.0
2024-08-16 11:40:00,253.42,253.5,253.15,253.33,4085.0,248.7224,248.8009,248.4574,248.634,4085.0
2024-08-16 11:45:00,253.31,253.37,253.04,253.16,6739.0,248.6144,248.6733,248.3494,248.4672,6739.0
2024-08-16 11:50:00,253.11,253.77,253.11,253.46,8779.0,248.4181,249.0659,248.4181,248.7616,8779.0
2024-08-16 11:55:00,253.64,253.97,253.47,253.86,3764.0,248.9383,249.2622,248.7714,249.1542,3764.0
2024-08-16 12:00:00,253.77,253.85,253.59,253.66,2240.0,249.0659,249.1444,248.8892,248.9579,2240.0
2024-08-16 12:05:00,253.68,254.08,253.67,254.08,1100.0,248.9775,249.3701,248.9677,249.3701,1100.0
2024-08-16 12:10:00,254.29,254.89,254.29,254.89,4795.0,249.5762,250.1651,249.5762,250.1651,4795.0
2024-08-16 12:15:00,254.69,254.78,254.31,254.38,3700.0,249.9688,250.0571,249.5959,249.6646,3700.0
2024-08-16 12:20:00,254.45,255.22,254.4,255.22,3073.0,249.7333,250.489,249.6842,250.489,3073.0
2024-08-16 12:25:00,255.07,255.19,254.72,255.14,4180.0,250.3418,250.4595,249.9983,250.4105,4180.0
2024-08-16 12:30:00,255.05,255.45,255.04,255.37,5409.0,250.3221,250.7147,250.3123,250.6362,5409.0
2024-08-16 12:35:00,255.27,255.73,255.21,255.67,5963.0,250.5381,250.9895,250.4792,250.9306,5963.0
2024-08-16 12:40:00,255.61,255.61,255.1,255.13,5250.0,250.8718,250.8718,250.3712,250.4007,5250.0
2024-08-16 12:45:00,255.15,255.26,254.92,255.21,2933.0,250.4203,250.5282,250.1945,250.4792,2933.0
2024-08-16 12:50:00,255.24,255.24,254.89,255.16,3231.0,250.5086,250.5086,250.1651,250.4301,3231.0
2024-08-16 12:55:00,255.18,255.78,255.18,255.58,5315.0,250.4497,251.0386,250.4497,250.8423,5315.0
2024-08-16 13:00:00,255.49,255.49,255.14,255.34,3148.0,250.754,250.754,250.4105,250.6068,3148.0
2024-08-16 13:05:00,255.28,255.28,254.98,255.08,2973.0,250.5479,250.5479,250.2534,250.3516,2973.0
2024-08-16 13:10:00,255.12,255.19,254.98,255.19,1923.0,250.3908,250.4595,250.2534,250.4595,1923.0
2024-08-16 13:15:00,255.08,255.14,254.91,254.94,3122.0,250.3516,250.4105,250.1847,250.2142,3122.0
2024-08-16 13:20:00,255.0,255.01,254.84,254.89,7431.0,250.2731,250.2829,250.116,250.1651,7431.0
2024-08-16 13:25:00,254.95,254.96,254.64,254.83,4052.0,250.224,250.2338,249.9197,250.1062,4052.0
2024-08-16 13:30:00,254.72,255.16,254.66,255.09,17907.0,249.9983,250.4301,249.9394,250.3614,17907.0
2024-08-16 13:35:00,255.12,255.35,255.1,255.33,1790.0,250.3908,250.6166,250.3712,250.5969,1790.0
2024-08-16 13:40:00,255.39,255.48,255.22,255.37,3474.0,250.6558,250.7442,250.489,250.6362,3474.0
2024-08-16 13:45:00,255.39,255.42,255.28,255.4,4237.0,250.6558,250.6853,250.5479,250.6656,4237.0
2024-08-16 13:50:00,255.44,255.44,254.85,255.11,6485.0,250.7049,250.7049,250.1258,250.381,6485.0
2024-08-16 13:55:00,255.12,255.7,255.11,255.7,5327.0,250.3908,250.9601,250.381,250.9601,5327.0
2024-08-16 14:00:00,255.67,255.67,255.14,255.23,6282.0,250.9306,250.9306,250.4105,250.4988,6282.0
2024-08-16 14:05:00,255.26,255.35,254.9,254.9,7735.0,250.5282,250.6166,250.1749,250.1749,7735.0
2024-08-16 14:10:00,255.08,255.12,254.86,254.96,4355.0,250.3516,250.3908,250.1357,250.2338,4355.0
2024-08-16 14:15:00,255.08,255.19,254.92,255.09,3798.0,250.3516,250.4595,250.1945,250.3614,3798.0
2024-08-16 14:20:00,255.09,255.12,254.78,254.78,6702.0,250.3614,250.3908,250.0571,250.0571,6702.0
2024-08-16 14:25:00,254.77,254.94,254.77,254.94,1909.0,250.0473,250.2142,250.0473,250.2142,1909.0
2024-08-16 14:30:00,255.06,255.06,254.7,254.81,8214.0,250.332,250.332,249.9786,250.0866,8214.0
2024-08-16 14:35:00,254.81,255.05,254.74,255.0,2545.0,250.0866,250.3221,250.0179,250.2731,2545.0
2024-08-16 14:40:00,254.96,254.96,254.61,254.63,3288.0,250.2338,250.2338,249.8903,249.9099,3288.0
2024-08-16 14:45:00,254.67,254.76,254.35,254.41,5232.0,249.9492,250.0375,249.6351,249.694,5232.0
2024-08-16 14:50:00,254.29,254.62,254.19,254.62,3646.0,249.5762,249.9001,249.4781,249.9001,3646.0
2024-08-16 14:55:00,254.67,254.9,254.54,254.9,4079.0,249.9492,250.1749,249.8216,250.1749,4079.0
2024-08-16 15:00:00,254.92,255.16,254.84,255.08,3981.0,250.1945,250.4301,250.116,250.3516,3981.0
2024-08-16 15:05:00,255.17,255.54,255.11,255.2,4210.0,250.4399,250.8031,250.381,250.4694,4210.0
2024-08-16 15:10:00,255.2,255.44,255.03,255.43,2797.0,250.4694,250.7049,250.3025,250.6951,2797.0
2024-08-16 15:15:00,255.31,255.32,255.05,255.15,4195.0,250.5773,250.5871,250.3221,250.4203,4195.0
2024-08-16 15:20:00,255.05,255.18,254.88,255.18,6408.0,250.3221,250.4497,250.1553,250.4497,6408.0
2024-08-16 15:25:00,255.08,255.18,254.87,254.98,7049.0,250.3516,250.4497,250.1455,250.2534,7049.0
2024-08-16 15:30:00,254.98,255.12,254.96,254.96,6955.0,250.2534,250.3908,250.2338,250.2338,6955.0
2024-08-16 15:35:00,254.93,254.93,254.46,254.46,8979.0,250.2044,250.2044,249.7431,249.7431,8979.0
2024-08-16 15:40:00,254.46,254.56,253.92,253.96,9500.0,249.7431,249.8412,249.2131,249.2523,9500.0
2024-08-16 15:45:00,254.1,254.1,253.86,253.92,8437.0,249.3897,249.3897,249.1542,249.2131,8437.0
2024-08-16 15:50:00,254.03,254.78,253.52,254.62,34208.0,249.321,250.0571,248.8205,249.9001,34208.0
2024-08-16 15:55:00,254.41,255.04,254.34,254.54,59722.0,249.694,250.3123,249.6253,249.8216,59722.0
2024-08-19 09:30:00,252.57,254.09,252.53,253.03,29844.0,247.8881,249.3799,247.8489,248.3396,29844.0
2024-08-19 09:35:00,253.03,253.03,251.14,251.91,3200.0,248.3396,248.3396,246.4846,247.2403,3200.0
2024-08-19 09:40:00,251.93,253.36,251.93,252.35,4252.0,247.26,248.6635,247.26,247.6722,4252.0
2024-08-19 09:45:00,251.91,252.55,251.73,252.44,6094.0,247.2403,247.8685,247.0637,247.7605,6094.0
2024-08-19 09:50:00,252.23,252.24,251.22,251.23,3523.0,247.5544,247.5642,246.5631,246.5729,3523.0
2024-08-19 09:55:00,251.18,251.57,250.9,251.12,9228.0,246.5239,246.9066,246.2491,246.465,9228.0
2024-08-19 10:00:00,251.04,251.66,250.64,251.64,7425.0,246.3865,246.995,245.9939,246.9753,7425.0
2024-08-19 10:05:00,251.32,252.99,251.24,252.47,3156.0,246.6613,248.3003,246.5828,247.79,3156.0
2024-08-19 10:10:00,252.71,252.71,252.04,252.28,1820.0,248.0255,248.0255,247.3679,247.6035,1820.0
2024-08-19 10:15:00,252.5,252.51,251.42,251.72,2883.0,247.8194,247.8292,246.7594,247.0539,2883.0
2024-08-19 10:20:00,251.9,252.18,251.89,252.13,6485.0,247.2305,247.5053,247.2207,247.4563,6485.0
2024-08-19 10:25:00,252.0,253.2,252.0,252.9,4536.0,247.3287,248.5064,247.3287,248.212,4536.0
2024-08-19 10:30:00,252.98,253.24,252.62,253.07,4433.0,248.2905,248.5457,247.9372,248.3788,4433.0
2024-08-19 10:35:00,252.86,253.1,252.67,252.67,2959.0,248.1727,248.4083,247.9863,247.9863,2959.0
2024-08-19 10:40:00,253.02,253.02,252.53,252.63,6527.0,248.3298,248.3298,247.8489,247.947,6527.0
2024-08-19 10:45:00,252.82,253.3,252.81,253.21,3000.0,248.1335,248.6046,248.1237,248.5162,3000.0
2024-08-19 10:50:00,253.23,253.85,253.23,253.83,2999.0,248.5359,249.1444,248.5359,249.1248,2999.0
2024-08-19 10:55:00,253.56,253.62,253.17,253.56,6425.0,248.8598,248.9186,248.477,248.8598,6425.0
2024-08-19 11:00:00,253.47,253.55,253.13,253.55,2180.0,248.7714,248.8499,248.4377,248.8499,2180.0
2024-08-19 11:05:00,253.54,254.17,253.54,254.07,3185.0,248.8401,249.4585,248.8401,249.3603,3185.0
2024-08-19 11:10:00,254.11,254.29,253.58,253.71,3658.0,249.3996,249.5762,248.8794,249.007,3658.0
2024-08-19 11:15:00,253.63,253.63,253.4,253.5,1229.0,248.9285,248.9285,248.7027,248.8009,1229.0
2024-08-19 11:20:00,253.64,253.93,253.63,253.78,3019.0,248.9383,249.2229,248.9285,249.0757,3019.0
2024-08-19 11:25:00,253.89,253.89,253.16,253.16,5169.0,249.1836,249.1836,248.4672,248.4672,5169.0
2024-08-19 11:30:00,253.19,253.52,252.96,253.29,2569.0,248.4966,248.8205,248.2709,248.5948,2569.0
2024-08-19 11:35:00,253.42,253.7,253.29,253.43,4373.0,248.7224,248.9972,248.5948,248.7322,4373.0
2024-08-19 11:40:00,253.48,253.52,253.21,253.39,2137.0,248.7812,248.8205,248.5162,248.6929,2137.0
2024-08-19 11:45:00,253.46,253.51,253.16,253.21,2671.0,248.7616,248.8107,248.4672,248.5162,2671.0
2024-08-19 11:50:00,253.42,253.58,253.32,253.56,1346.0,248.7224,248.8794,248.6242,248.8598,1346.0
2024-08-19 11:55:00,253.57,253.57,252.41,252.67,5427.0,248.8696,248.8696,247.7311,247.9863,5427.0
2024-08-19 12:00:00,252.39,252.91,252.39,252.54,2957.0,247.7114,248.2218,247.7114,247.8587,2957.0
2024-08-19 12:05:00,252.64,252.68,252.44,252.5,956.0,247.9568,247.9961,247.7605,247.8194,956.0
2024-08-19 12:10:00,252.6,252.91,252.6,252.69,1489.0,247.9176,248.2218,247.9176,248.0059,1489.0
2024-08-19 12:15:00,252.73,252.98,252.61,252.83,1590.0,248.0451,248.2905,247.9274,248.1433,1590.0
2024-08-19 12:20:00,252.91,253.03,252.79,252.79,378.0,248.2218,248.3396,248.104,248.104,378.0
2024-08-19 12:25:00,253.01,253.12,252.86,252.99,2813.0,248.32,248.4279,248.1727,248.3003,2813.0
2024-08-19 12:30:00,252.88,252.88,252.54,252.63,2300.0,248.1924,248.1924,247.8587,247.947,2300.0
2024-08-19 12:35:00,252.66,253.01,252.56,252.89,1718.0,247.9764,248.32,247.8783,248.2022,1718.0
2024-08-19 12:40:00,253.0,253.05,252.87,252.87,1607.0,248.3101,248.3592,248.1825,248.1825,1607.0
2024-08-19 12:45:00,252.76,252.95,252.76,252.93,1531.0,248.0746,248.2611,248.0746,248.2414,1531.0
2024-08-19 12:50:00,252.98,253.43,252.98,253.43,858.0,248.2905,248.7322,248.2905,248.7322,858.0
2024-08-19 12:55:00,253.3,253.3,253.13,253.13,2339.0,248.6046,248.6046,248.4377,248.4377,2339.0
2024-08-19 13:00:00,253.3,253.3,253.12,253.21,907.0,248.6046,248.6046,248.4279,248.5162,907.0
2024-08-19 13:05:00,253.3,253.46,253.17,253.34,2310.0,248.6046,248.7616,248.477,248.6438,2310.0
2024-08-19 13:10:00,253.37,253.46,253.18,253.29,2496.0,248.6733,248.7616,248.4868,248.5948,2496.0
2024-08-19 13:15:00,253.23,253.46,253.08,253.38,2723.0,248.5359,248.7616,248.3887,248.6831,2723.0
2024-08-19 13:20:00,253.39,253.47,253.32,253.43,2930.0,248.6929,248.7714,248.6242,248.7322,2930.0
2024-08-19 13:25:00,253.37,253.73,253.37,253.59,4861.0,248.6733,249.0266,248.6733,248.8892,4861.0
2024-08-19 13:30:00,253.68,253.83,253.43,253.82,3423.0,248.9775,249.1248,248.7322,249.1149,3423.0
2024-08-19 13:35:00,253.82,254.27,253.82,254.04,2434.0,249.1149,249.5566,249.1149,249.3309,2434.0
2024-08-19 13:40:00,253.93,254.31,253.93,254.31,1780.0,249.2229,249.5959,249.2229,249.5959,1780.0
2024-08-19 13:45:00,254.23,254.26,254.07,254.13,1126.0,249.5173,249.5468,249.3603,249.4192,1126.0
2024-08-19 13:50:00,254.14,254.29,254.11,254.22,2641.0,249.429,249.5762,249.3996,249.5075,2641.0
2024-08-19 13:55:00,254.22,254.36,254.13,254.36,11038.0,249.5075,249.6449,249.4192,249.6449,11038.0
2024-08-19 14:00:00,254.36,254.44,254.29,254.37,3189.0,249.6449,249.7234,249.5762,249.6547,3189.0
2024-08-19 14:05:00,254.37,254.52,254.26,254.5,3067.0,249.6547,249.802,249.5468,249.7823,3067.0
2024-08-19 14:10:00,254.49,254.56,254.36,254.37,1125.0,249.7725,249.8412,249.6449,249.6547,1125.0
2024-08-19 14:15:00,254.35,254.82,254.35,254.8,10621.0,249.6351,250.0964,249.6351,250.0768,10621.0
2024-08-19 14:20:00,254.8,254.89,254.61,254.78,2787.0,250.0768,250.1651,249.8903,250.0571,2787.0
2024-08-19 14:25:00,254.88,255.6,254.88,255.59,3552.0,250.1553,250.8619,250.1553,250.8521,3552.0
2024-08-19 14:30:00,255.59,255.75,255.55,255.62,2667.0,250.8521,251.0092,250.8129,250.8816,2667.0
2024-08-19 14:35:00,255.61,255.61,255.37,255.4,4724.0,250.8718,250.8718,250.6362,250.6656,4724.0
2024-08-19 14:40:00,255.51,256.36,255.45,256.36,4328.0,250.7736,251.6079,250.7147,251.6079,4328.0
2024-08-19 14:45:00,256.37,256.57,256.17,256.47,7065.0,251.6177,251.814,251.4214,251.7158,7065.0
2024-08-19 14:50:00,256.3,256.59,256.29,256.49,2800.0,251.549,251.8336,251.5392,251.7354,2800.0
2024-08-19 14:55:00,256.57,256.67,256.41,256.55,7173.0,251.814,251.9121,251.6569,251.7943,7173.0
2024-08-19 15:00:00,256.53,256.53,256.05,256.05,2934.0,251.7747,251.7747,251.3036,251.3036,2934.0
2024-08-19 15:05:00,256.08,256.91,256.02,256.91,8450.0,251.333,252.1477,251.2742,252.1477,8450.0
2024-08-19 15:10:00,256.9,256.99,256.69,256.99,4700.0,252.1378,252.2262,251.9317,252.2262,4700.0
2024-08-19 15:15:00,256.99,257.1,256.9,256.99,5765.0,252.2262,252.3341,252.1378,252.2262,5765.0
2024-08-19 15:20:00,256.97,257.37,256.91,257.33,7624.0,252.2065,252.5991,252.1477,252.5599,7624.0
2024-08-19 15:25:00,257.3,257.41,257.18,257.21,9339.0,252.5304,252.6384,252.4127,252.4421,9339.0
2024-08-19 15:30:00,257.18,257.34,257.13,257.19,8971.0,252.4127,252.5697,252.3636,252.4225,8971.0
2024-08-19 15:35:00,257.28,257.29,256.68,256.76,11681.0,252.5108,252.5206,251.9219,252.0004,11681.0
2024-08-19 15:40:00,256.86,256.93,256.58,256.62,11071.0,252.0986,252.1673,251.8238,251.863,11071.0
2024-08-19 15:45:00,256.53,256.54,255.68,255.7,19518.0,251.7747,251.7845,250.9405,250.9601,19518.0
2024-08-19 15:50:00,255.68,258.2,255.68,258.19,43229.0,250.9405,253.4137,250.9405,253.4039,43229.0
2024-08-19 15:55:00,258.34,258.42,257.83,258.41,148434.0,253.5512,253.6297,253.0506,253.6199,148434.0
2024-08-20 09:30:00,256.58,257.38,255.34,256.63,21525.0,251.8238,252.6089,250.6068,251.8728,21525.0
2024-08-20 09:35:00,256.97,256.97,255.48,255.52,3487.0,252.2065,252.2065,250.7442,250.7834,3487.0
2024-08-20 09:40:00,255.34,256.65,255.29,256.65,5344.0,250.6068,251.8925,250.5577,251.8925,5344.0
2024-08-20 09:45:00,256.19,256.76,256.03,256.61,7312.0,251.441,252.0004,251.284,251.8532,7312.0
2024-08-20 09:50:00,256.32,257.26,256.14,256.84,6079.0,251.5686,252.4912,251.3919,252.079,6079.0
2024-08-20 09:55:00,257.15,257.28,256.5,256.5,6001.0,252.3832,252.5108,251.7453,251.7453,6001.0
2024-08-20 10:00:00,256.6,256.94,256.09,256.46,5543.0,251.8434,252.1771,251.3429,251.706,5543.0
2024-08-20 10:05:00,256.1,256.72,256.1,256.68,2320.0,251.3527,251.9612,251.3527,251.9219,2320.0
2024-08-20 10:10:00,256.27,256.27,254.89,255.11,5383.0,251.5195,251.5195,250.1651,250.381,5383.0
2024-08-20 10:15:00,255.03,255.29,254.39,254.89,5409.0,250.3025,250.5577,249.6744,250.1651,5409.0
2024-08-20 10:20:00,254.66,255.21,254.31,254.31,3132.0,249.9394,250.4792,249.5959,249.5959,3132.0
2024-08-20 10:25:00,254.51,254.77,254.02,254.32,3287.0,249.7921,250.0473,249.3112,249.6057,3287.0
2024-08-20 10:30:00,254.61,255.06,254.29,254.62,2275.0,249.8903,250.332,249.5762,249.9001,2275.0
2024-08-20 10:35:00,254.49,254.49,253.19,253.49,4513.0,249.7725,249.7725,248.4966,248.7911,4513.0
2024-08-20 10:40:00,253.5,253.65,252.55,252.65,7195.0,248.8009,248.9481,247.8685,247.9666,7195.0
2024-08-20 10:45:00,252.58,254.16,252.58,253.96,15079.0,247.8979,249.4486,247.8979,249.2523,15079.0
2024-08-20 10:50:00,253.99,254.19,253.54,253.83,4044.0,249.2818,249.4781,248.8401,249.1248,4044.0
2024-08-20 10:55:00,253.97,254.03,252.89,252.89,6977.0,249.2622,249.321,248.2022,248.2022,6977.0
2024-08-20 11:00:00,253.18,254.26,253.17,254.26,7886.0,248.4868,249.5468,248.477,249.5468,7886.0
2024-08-20 11:05:00,254.26,254.3,253.67,253.84,8899.0,249.5468,249.586,248.9677,249.1346,8899.0
2024-08-20 11:10:00,253.63,254.44,253.36,254.26,3919.0,248.9285,249.7234,248.6635,249.5468,3919.0
2024-08-20 11:15:00,254.04,255.92,253.99,255.92,18146.0,249.3309,251.176,249.2818,251.176,18146.0
2024-08-20 11:20:00,255.86,256.43,255.56,256.0,5630.0,251.1171,251.6766,250.8227,251.2545,5630.0
2024-08-20 11:25:00,255.91,256.18,254.81,255.32,10452.0,251.1662,251.4312,250.0866,250.5871,10452.0
2024-08-20 11:30:00,254.96,255.32,254.91,255.32,4466.0,250.2338,250.5871,250.1847,250.5871,4466.0
2024-08-20 11:35:00,255.2,255.61,254.96,255.34,6382.0,250.4694,250.8718,250.2338,250.6068,6382.0
2024-08-20 11:40:00,255.35,255.48,254.84,255.0,6484.0,250.6166,250.7442,250.116,250.2731,6484.0
2024-08-20 11:45:00,255.0,255.12,254.66,254.86,9979.0,250.2731,250.3908,249.9394,250.1357,9979.0
2024-08-20 11:50:00,254.86,255.54,254.86,255.43,5069.0,250.1357,250.8031,250.1357,250.6951,5069.0
2024-08-20 11:55:00,255.42,255.72,255.1,255.67,2612.0,250.6853,250.9797,250.3712,250.9306,2612.0
2024-08-20 12:00:00,255.67,255.83,255.24,255.26,3913.0,250.9306,251.0877,250.5086,250.5282,3913.0
2024-08-20 12:05:00,255.24,255.53,255.08,255.45,6032.0,250.5086,250.7932,250.3516,250.7147,6032.0
2024-08-20 12:10:00,255.32,255.6,254.99,255.04,5827.0,250.5871,250.8619,250.2633,250.3123,5827.0
2024-08-20 12:15:00,255.07,255.07,254.68,254.83,5988.0,250.3418,250.3418,249.959,250.1062,5988.0
2024-08-20 12:20:00,254.71,254.83,254.44,254.56,6280.0,249.9884,250.1062,249.7234,249.8412,6280.0
2024-08-20 12:25:00,254.43,254.77,254.13,254.5,8694.0,249.7136,250.0473,249.4192,249.7823,8694.0
2024-08-20 12:30:00,254.5,254.75,254.38,254.52,4036.0,249.7823,250.0277,249.6646,249.802,4036.0
2024-08-20 12:35:00,254.52,255.09,254.22,254.86,21549.0,249.802,250.3614,249.5075,250.1357,21549.0
2024-08-20 12:40:00,255.0,255.0,254.23,254.24,4190.0,250.2731,250.2731,249.5173,249.5272,4190.0
2024-08-20 12:45:00,254.24,254.34,253.9,254.34,5955.0,249.5272,249.6253,249.1935,249.6253,5955.0
2024-08-20 12:50:00,254.27,254.27,253.28,253.32,4796.0,249.5566,249.5566,248.5849,248.6242,4796.0
2024-08-20 12:55:00,253.42,253.68,253.27,253.46,7744.0,248.7224,248.9775,248.5751,248.7616,7744.0
2024-08-20 13:00:00,253.53,253.53,253.13,253.44,7635.0,248.8303,248.8303,248.4377,248.742,7635.0
2024-08-20 13:05:00,253.33,254.0,253.33,253.85,4085.0,248.634,249.2916,248.634,249.1444,4085.0
2024-08-20 13:10:00,253.92,253.97,253.24,253.24,4179.0,249.2131,249.2622,248.5457,248.5457,4179.0
2024-08-20 13:15:00,253.48,253.74,253.28,253.59,4286.0,248.7812,249.0364,248.5849,248.8892,4286.0
2024-08-20 13:20:00,253.45,253.46,252.93,253.21,7212.0,248.7518,248.7616,248.2414,248.5162,7212.0
2024-08-20 13:25:00,253.18,253.91,253.18,253.76,5714.0,248.4868,249.2033,248.4868,249.0561,5714.0
2024-08-20 13:30:00,253.77,254.05,253.67,254.0,5300.0,249.0659,249.3407,248.9677,249.2916,5300.0
2024-08-20 13:35:00,253.99,253.99,253.56,253.56,10801.0,249.2818,249.2818,248.8598,248.8598,10801.0
2024-08-20 13:40:00,253.57,253.84,253.52,253.84,15333.0,248.8696,249.1346,248.8205,249.1346,15333.0
2024-08-20 13:45:00,253.74,254.25,253.74,254.25,6011.0,249.0364,249.537,249.0364,249.537,6011.0
2024-08-20 13:50:00,254.26,254.26,253.94,254.23,6056.0,249.5468,249.5468,249.2327,249.5173,6056.0
2024-08-20 13:55:00,254.23,254.68,254.16,254.68,23730.0,249.5173,249.959,249.4486,249.959,23730.0
2024-08-20 14:00:00,254.68,254.7,254.35,254.66,6430.0,249.959,249.9786,249.6351,249.9394,6430.0
2024-08-20 14:05:00,254.7,254.92,254.65,254.8,23090.0,249.9786,250.1945,249.9296,250.0768,23090.0
2024-08-20 14:10:00,254.76,255.15,254.68,255.06,4677.0,250.0375,250.4203,249.959,250.332,4677.0
2024-08-20 14:15:00,254.99,255.25,254.94,255.24,5286.0,250.2633,250.5184,250.2142,250.5086,5286.0
2024-08-20 14:20:00,255.21,255.36,255.13,255.33,2700.0,250.4792,250.6264,250.4007,250.5969,2700.0
2024-08-20 14:25:00,255.25,255.64,254.98,254.98,4192.0,250.5184,250.9012,250.2534,250.2534,4192.0
2024-08-20 14:30:00,255.13,255.31,255.04,255.28,2366.0,250.4007,250.5773,250.3123,250.5479,2366.0
2024-08-20 14:35:00,255.28,255.45,255.12,255.37,3104.0,250.5479,250.7147,250.3908,250.6362,3104.0
2024-08-20 14:40:00,255.3,255.87,255.3,255.68,7442.0,250.5675,251.1269,250.5675,250.9405,7442.0
2024-08-20 14:45:00,255.66,255.77,255.54,255.54,4575.0,250.9208,251.0288,250.8031,250.8031,4575.0
2024-08-20 14:50:00,255.68,255.7,255.12,255.46,5902.0,250.9405,250.9601,250.3908,250.7245,5902.0
2024-08-20 14:55:00,255.52,255.9,255.41,255.9,2249.0,250.7834,251.1564,250.6755,251.1564,2249.0
2024-08-20 15:00:00,255.66,255.93,255.59,255.63,5016.0,250.9208,251.1858,250.8521,250.8914,5016.0
2024-08-20 15:05:00,255.61,255.75,255.04,255.06,5638.0,250.8718,251.0092,250.3123,250.332,5638.0
2024-08-20 15:10:00,255.14,255.14,254.86,255.0,4534.0,250.4105,250.4105,250.1357,250.2731,4534.0
2024-08-20 15:15:00,254.74,254.8,254.44,254.66,2622.0,250.0179,250.0768,249.7234,249.9394,2622.0
2024-08-20 15:20:00,254.69,254.94,254.48,254.93,16600.0,249.9688,250.2142,249.7627,250.2044,16600.0
2024-08-20 15:25:00,254.93,255.06,254.66,254.85,9314.0,250.2044,250.332,249.9394,250.1258,9314.0
2024-08-20 15:30:00,254.88,254.93,254.34,254.56,10944.0,250.1553,250.2044,249.6253,249.8412,10944.0
2024-08-20 15:35:00,254.56,255.11,254.54,254.87,7733.0,249.8412,250.381,249.8216,250.1455,7733.0
2024-08-20 15:40:00,254.86,254.89,254.63,254.75,5040.0,250.1357,250.1651,249.9099,250.0277,5040.0
2024-08-20 15:45:00,254.83,255.53,254.82,255.52,11282.0,250.1062,250.7932,250.0964,250.7834,11282.0
2024-08-20 15:50:00,255.55,255.71,254.12,254.64,39869.0,250.8129,250.9699,249.4094,249.9197,39869.0
2024-08-20 15:55:00,254.42,254.72,253.85,253.9,122390.0,249.7038,249.9983,249.1444,249.1935,122390.0
2024-08-21 09:30:00,256.61,257.95,255.13,255.35,23765.0,251.8532,253.1684,250.4007,250.6166,23765.0
2024-08-21 09:35:00,255.52,257.19,255.39,257.19,2000.0,250.7834,252.4225,250.6558,252.4225,2000.0
2024-08-21 09:40:00,258.0,258.21,257.32,257.96,5486.0,253.2175,253.4236,252.5501,253.1782,5486.0
2024-08-21 09:45:00,257.97,258.4,257.28,257.29,5589.0,253.188,253.61,252.5108,252.5206,5589.0
2024-08-21 09:50:00,257.45,257.65,257.13,257.56,2713.0,252.6776,252.8739,252.3636,252.7856,2713.0
2024-08-21 09:55:00,257.43,257.78,257.29,257.68,2725.0,252.658,253.0015,252.5206,252.9034,2725.0
2024-08-21 10:00:00,257.78,258.36,257.64,258.05,14005.0,253.0015,253.5708,252.8641,253.2665,14005.0
2024-08-21 10:05:00,258.05,258.98,257.61,258.9,20360.0,253.2665,254.1793,252.8347,254.1008,20360.0
2024-08-21 10:10:00,258.81,259.74,258.54,258.75,12192.0,254.0124,254.9252,253.7474,253.9536,12192.0
2024-08-21 10:15:00,258.56,258.79,257.54,258.61,28689.0,253.7671,253.9928,252.766,253.8161,28689.0
2024-08-21 10:20:00,258.67,259.23,257.28,257.28,29255.0,253.875,254.4247,252.5108,252.5108,29255.0
2024-08-21 10:25:00,257.28,257.29,253.82,254.51,59067.0,252.5108,252.5206,249.1149,249.7921,59067.0
2024-08-21 10:30:00,254.36,254.46,252.29,252.29,73475.0,249.6449,249.7431,247.6133,247.6133,73475.0
2024-08-21 10:35:00,252.57,254.59,251.01,253.58,60612.0,247.8881,249.8707,246.357,248.8794,60612.0
2024-08-21 10:40:00,253.7,255.88,253.51,255.37,27779.0,248.9972,251.1368,248.8107,250.6362,27779.0
2024-08-21 10:45:00,255.53,255.7,252.95,253.36,20580.0,250.7932,250.9601,248.2611,248.6635,20580.0
2024-08-21 10:50:00,253.56,253.8,251.75,251.75,22355.0,248.8598,249.0953,247.0833,247.0833,22355.0
2024-08-21 10:55:00,251.69,252.88,251.69,252.65,7520.0,247.0244,248.1924,247.0244,247.9666,7520.0
2024-08-21 11:00:00,252.54,252.83,252.23,252.67,9572.0,247.8587,248.1433,247.5544,247.9863,9572.0
2024-08-21 11:05:00,252.67,253.17,252.26,253.17,20491.0,247.9863,248.477,247.5839,248.477,20491.0
2024-08-21 11:10:00,253.28,254.26,253.25,253.99,6286.0,248.5849,249.5468,248.5555,249.2818,6286.0
2024-08-21 11:15:00,254.26,254.62,254.14,254.42,4016.0,249.5468,249.9001,249.429,249.7038,4016.0
2024-08-21 11:20:00,254.43,254.68,253.79,253.8,8696.0,249.7136,249.959,249.0855,249.0953,8696.0
2024-08-21 11:25:00,254.08,254.2,253.01,253.01,9738.0,249.3701,249.4879,248.32,248.32,9738.0
2024-08-21 11:30:00,253.12,253.12,252.75,252.75,3299.0,248.4279,248.4279,248.0648,248.0648,3299.0
2024-08-21 11:35:00,252.86,253.37,252.86,253.14,2639.0,248.1727,248.6733,248.1727,248.4475,2639.0
2024-08-21 11:40:00,253.27,253.27,252.76,253.1,10948.0,248.5751,248.5751,248.0746,248.4083,10948.0
2024-08-21 11:45:00,253.17,253.47,252.95,252.95,5400.0,248.477,248.7714,248.2611,248.2611,5400.0
2024-08-21 11:50:00,253.06,253.09,252.69,252.91,3427.0,248.369,248.3985,248.0059,248.2218,3427.0
2024-08-21 11:55:00,252.81,252.88,252.34,252.58,5020.0,248.1237,248.1924,247.6624,247.8979,5020.0
2024-08-21 12:00:00,252.44,252.44,251.27,251.49,5780.0,247.7605,247.7605,246.6122,246.8281,5780.0
2024-08-21 12:05:00,251.49,252.03,251.47,251.94,10324.0,246.8281,247.3581,246.8085,247.2698,10324.0
2024-08-21 12:10:00,251.94,252.18,251.53,251.97,11337.0,247.2698,247.5053,246.8674,247.2992,11337.0
2024-08-21 12:15:00,252.02,252.27,251.96,252.12,9351.0,247.3483,247.5937,247.2894,247.4465,9351.0
2024-08-21 12:20:00,252.2,252.55,252.13,252.36,7058.0,247.525,247.8685,247.4563,247.682,7058.0
2024-08-21 12:25:00,252.43,252.61,252.24,252.25,5000.0,247.7507,247.9274,247.5642,247.574,5000.0
2024-08-21 12:30:00,252.22,252.39,251.93,252.07,4320.0,247.5446,247.7114,247.26,247.3974,4320.0
2024-08-21 12:35:00,251.88,252.49,251.84,252.37,9080.0,247.2109,247.8096,247.1716,247.6918,9080.0
2024-08-21 12:40:00,252.29,252.46,252.13,252.46,4848.0,247.6133,247.7801,247.4563,247.7801,4848.0
2024-08-21 12:45:00,252.33,252.41,252.06,252.06,15136.0,247.6526,247.7311,247.3876,247.3876,15136.0
2024-08-21 12:50:00,252.04,252.18,252.0,252.18,1300.0,247.3679,247.5053,247.3287,247.5053,1300.0
2024-08-21 12:55:00,252.04,252.21,251.92,251.99,2458.0,247.3679,247.5348,247.2502,247.3189,2458.0
2024-08-21 13:00:00,252.08,252.38,252.08,252.2,12713.0,247.4072,247.7016,247.4072,247.525,12713.0
2024-08-21 13:05:00,252.14,252.14,251.86,252.11,1700.0,247.4661,247.4661,247.1913,247.4366,1700.0
2024-08-21 13:10:00,252.11,252.27,252.05,252.21,3159.0,247.4366,247.5937,247.3777,247.5348,3159.0
2024-08-21 13:15:00,252.03,252.35,252.02,252.02,4163.0,247.3581,247.6722,247.3483,247.3483,4163.0
2024-08-21 13:20:00,252.09,252.18,251.86,251.98,6089.0,247.417,247.5053,247.1913,247.309,6089.0
2024-08-21 13:25:00,251.85,252.05,251.76,251.76,9758.0,247.1815,247.3777,247.0931,247.0931,9758.0
2024-08-21 13:30:00,251.63,252.12,251.63,251.78,18110.0,246.9655,247.4465,246.9655,247.1128,18110.0
2024-08-21 13:35:00,251.89,252.2,251.66,252.2,4831.0,247.2207,247.525,246.995,247.525,4831.0
2024-08-21 13:40:00,252.14,252.96,252.14,252.9,7914.0,247.4661,248.2709,247.4661,248.212,7914.0
2024-08-21 13:45:00,253.03,253.38,252.93,252.95,4142.0,248.3396,248.6831,248.2414,248.2611,4142.0
2024-08-21 13:50:00,253.12,253.29,252.97,253.27,11396.0,248.4279,248.5948,248.2807,248.5751,11396.0
2024-08-21 13:55:00,253.22,253.69,252.98,253.69,2440.0,248.5261,248.9873,248.2905,248.9873,2440.0
2024-08-21 14:00:00,253.85,254.32,253.56,253.95,5471.0,249.1444,249.6057,248.8598,249.2425,5471.0
2024-08-21 14:05:00,253.74,253.87,253.36,253.39,4491.0,249.0364,249.164,248.6635,248.6929,4491.0
2024-08-21 14:10:00,253.54,253.82,253.45,253.65,4342.0,248.8401,249.1149,248.7518,248.9481,4342.0
2024-08-21 14:15:00,253.81,254.13,253.64,254.09,6200.0,249.1051,249.4192,248.9383,249.3799,6200.0
2024-08-21 14:20:00,254.24,254.47,254.12,254.45,4653.0,249.5272,249.7529,249.4094,249.7333,4653.0
2024-08-21 14:25:00,254.52,255.07,254.31,254.99,10365.0,249.802,250.3418,249.5959,250.2633,10365.0
2024-08-21 14:30:00,255.12,255.79,255.09,255.54,7900.0,250.3908,251.0484,250.3614,250.8031,7900.0
2024-08-21 14:35:00,255.38,255.39,254.48,254.56,9197.0,250.646,250.6558,249.7627,249.8412,9197.0
2024-08-21 14:40:00,254.64,254.65,254.27,254.28,3365.0,249.9197,249.9296,249.5566,249.5664,3365.0
2024-08-21 14:45:00,254.1,254.1,253.55,253.7,5102.0,249.3897,249.3897,248.8499,248.9972,5102.0
2024-08-21 14:50:00,253.58,254.39,253.56,254.17,7347.0,248.8794,249.6744,248.8598,249.4585,7347.0
2024-08-21 14:55:00,254.17,254.3,253.89,254.0,6168.0,249.4585,249.586,249.1836,249.2916,6168.0
2024-08-21 15:00:00,253.87,253.92,252.85,252.85,13764.0,249.164,249.2131,248.1629,248.1629,13764.0
2024-08-21 15:05:00,253.11,253.11,252.17,252.39,10772.0,248.4181,248.4181,247.4955,247.7114,10772.0
2024-08-21 15:10:00,252.3,252.56,252.22,252.22,5157.0,247.6231,247.8783,247.5446,247.5446,5157.0
2024-08-21 15:15:00,252.21,252.36,251.78,251.78,7113.0,247.5348,247.682,247.1128,247.1128,7113.0
2024-08-21 15:20:00,251.77,252.13,251.45,252.11,9602.0,247.1029,247.4563,246.7889,247.4366,9602.0
2024-08-21 15:25:00,252.27,252.69,252.02,252.42,6014.0,247.5937,248.0059,247.3483,247.7409,6014.0
2024-08-21 15:30:00,252.52,253.22,252.52,253.22,1567.0,247.839,248.5261,247.839,248.5261,1567.0
2024-08-21 15:35:00,252.98,253.33,252.9,253.07,6151.0,248.2905,248.634,248.212,248.3788,6151.0
2024-08-21 15:40:00,253.07,253.17,252.18,252.24,19663.0,248.3788,248.477,247.5053,247.5642,19663.0
2024-08-21 15:45:00,252.36,252.93,252.23,252.9,9842.0,247.682,248.2414,247.5544,248.212,9842.0
2024-08-21 15:50:00,252.85,254.45,252.43,254.38,45632.0,248.1629,249.7333,247.7507,249.6646,45632.0
2024-08-21 15:55:00,254.54,254.69,253.87,254.34,118775.0,249.8216,249.9688,249.164,249.6253,118775.0
2024-08-22 09:30:00,254.98,255.37,252.73,252.84,19806.0,250.2534,250.6362,248.0451,248.1531,19806.0
2024-08-22 09:35:00,253.4,253.4,253.31,253.31,720.0,248.7027,248.7027,248.6144,248.6144,720.0
2024-08-22 09:40:00,253.1,253.59,252.74,253.36,11482.0,248.4083,248.8892,248.055,248.6635,11482.0
2024-08-22 09:45:00,253.48,253.61,251.95,252.07,24234.0,248.7812,248.9088,247.2796,247.3974,24234.0
2024-08-22 09:50:00,252.06,252.14,251.04,251.43,20621.0,247.3876,247.4661,246.3865,246.7692,20621.0
2024-08-22 09:55:00,251.58,252.06,251.4,251.41,17223.0,246.9165,247.3876,246.7398,246.7496,17223.0
2024-08-22 10:00:00,251.64,252.03,251.5,251.92,6112.0,246.9753,247.3581,246.8379,247.2502,6112.0
2024-08-22 10:05:00,251.88,251.88,250.0,250.25,12450.0,247.2109,247.2109,245.3657,245.6111,12450.0
2024-08-22 10:10:00,250.21,250.96,250.2,250.96,9742.0,245.5719,246.308,245.562,246.308,9742.0
2024-08-22 10:15:00,250.96,251.42,250.67,250.67,8052.0,246.308,246.7594,246.0233,246.0233,8052.0
2024-08-22 10:20:00,250.67,251.23,250.24,251.23,23871.0,246.0233,246.5729,245.6013,246.5729,23871.0
2024-08-22 10:25:00,251.24,251.56,250.74,251.07,9042.0,246.5828,246.8968,246.092,246.4159,9042.0
2024-08-22 10:30:00,251.06,251.06,249.94,250.4,13239.0,246.4061,246.4061,245.3069,245.7583,13239.0
2024-08-22 10:35:00,250.4,250.89,250.4,250.61,5393.0,245.7583,246.2393,245.7583,245.9644,5393.0
2024-08-22 10:40:00,250.61,250.83,250.44,250.44,5865.0,245.9644,246.1804,245.7976,245.7976,5865.0
2024-08-22 10:45:00,250.57,250.73,250.21,250.25,6189.0,245.9252,246.0822,245.5719,245.6111,6189.0
2024-08-22 10:50:00,250.4,250.73,250.29,250.62,7476.0,245.7583,246.0822,245.6504,245.9743,7476.0
2024-08-22 10:55:00,250.65,251.0,250.64,250.86,6046.0,246.0037,246.3472,245.9939,246.2098,6046.0
2024-08-22 11:00:00,250.77,251.6,250.77,251.3,7719.0,246.1215,246.9361,246.1215,246.6417,7719.0
2024-08-22 11:05:00,251.32,251.59,250.62,250.76,5555.0,246.6613,246.9263,245.9743,246.1117,5555.0
2024-08-22 11:10:00,250.93,250.93,250.42,250.42,5826.0,246.2785,246.2785,245.778,245.778,5826.0
2024-08-22 11:15:00,250.35,250.63,249.36,249.36,6654.0,245.7093,245.9841,244.7376,244.7376,6654.0
2024-08-22 11:20:00,249.41,249.52,248.52,249.21,12011.0,244.7867,244.8946,243.9132,244.5904,12011.0
2024-08-22 11:25:00,249.2,249.51,248.91,249.38,6832.0,244.5806,244.8848,244.296,244.7572,6832.0
2024-08-22 11:30:00,249.15,249.15,248.52,248.76,3667.0,244.5315,244.5315,243.9132,244.1487,3667.0
2024-08-22 11:35:00,248.72,248.89,247.63,247.71,8926.0,244.1095,244.2763,243.0397,243.1182,8926.0
2024-08-22 11:40:00,247.79,248.39,246.96,247.1,12286.0,243.1967,243.7856,242.3821,242.5195,12286.0
2024-08-22 11:45:00,247.1,247.53,246.9,246.96,13357.0,242.5195,242.9415,242.3232,242.3821,13357.0
2024-08-22 11:50:00,246.94,247.59,246.36,247.07,20274.0,242.3625,243.0004,241.7932,242.4901,20274.0
2024-08-22 11:55:00,247.14,248.73,247.14,248.56,19488.0,242.5588,244.1193,242.5588,243.9524,19488.0
2024-08-22 12:00:00,248.56,248.56,247.5,248.3,14529.0,243.9524,243.9524,242.9121,243.6973,14529.0
2024-08-22 12:05:00,247.93,248.5,247.93,248.37,8703.0,243.3341,243.8936,243.3341,243.766,8703.0
2024-08-22 12:10:00,248.47,248.53,248.06,248.25,7085.0,243.8641,243.923,243.4617,243.6482,7085.0
2024-08-22 12:15:00,248.16,248.37,247.94,248.36,4789.0,243.5599,243.766,243.3439,243.7562,4789.0
2024-08-22 12:20:00,248.38,249.63,248.23,249.59,30624.0,243.7758,245.0026,243.6286,244.9633,30624.0
2024-08-22 12:25:00,249.59,250.65,249.58,250.65,4941.0,244.9633,246.0037,244.9535,246.0037,4941.0
2024-08-22 12:30:00,250.65,251.03,250.65,250.85,6103.0,246.0037,246.3767,246.0037,246.2,6103.0
2024-08-22 12:35:00,251.02,251.17,250.81,250.81,3535.0,246.3668,246.5141,246.1607,246.1607,3535.0
2024-08-22 12:40:00,250.82,251.07,250.6,250.71,2923.0,246.1705,246.4159,245.9546,246.0626,2923.0
2024-08-22 12:45:00,250.92,250.92,249.65,249.83,9336.0,246.2687,246.2687,245.0222,245.1989,9336.0
2024-08-22 12:50:00,249.73,249.84,248.66,248.76,7049.0,245.1008,245.2087,244.0506,244.1487,7049.0
2024-08-22 12:55:00,248.64,248.85,247.98,248.22,9146.0,244.031,244.2371,243.3832,243.6187,9146.0
2024-08-22 13:00:00,248.22,248.44,247.55,248.44,13539.0,243.6187,243.8347,242.9612,243.8347,13539.0
2024-08-22 13:05:00,248.44,248.49,247.88,248.41,7134.0,243.8347,243.8837,243.285,243.8052,7134.0
2024-08-22 13:10:00,248.39,249.07,248.38,248.38,4884.0,243.7856,244.453,243.7758,243.7758,4884.0
2024-08-22 13:15:00,248.58,248.93,248.56,248.69,4502.0,243.9721,244.3156,243.9524,244.08,4502.0
2024-08-22 13:20:00,248.76,248.77,248.27,248.36,3570.0,244.1487,244.1586,243.6678,243.7562,3570.0
2024-08-22 13:25:00,248.43,248.73,248.27,248.55,4002.0,243.8249,244.1193,243.6678,243.9426,4002.0
2024-08-22 13:30:00,248.41,248.47,247.27,247.6,7371.0,243.8052,243.8641,242.6864,243.0102,7371.0
2024-08-22 13:35:00,247.61,248.23,247.61,248.03,4700.0,243.0201,243.6286,243.0201,243.4323,4700.0
2024-08-22 13:40:00,247.84,248.18,247.52,248.15,9341.0,243.2458,243.5795,242.9317,243.55,9341.0
2024-08-22 13:45:00,248.1,248.1,247.53,247.53,2532.0,243.501,243.501,242.9415,242.9415,2532.0
2024-08-22 13:50:00,247.64,247.85,246.59,246.69,9824.0,243.0495,243.2556,242.019,242.1171,9824.0
2024-08-22 13:55:00,246.7,247.0,246.69,246.98,5663.0,242.1269,242.4214,242.1171,242.4017,5663.0
2024-08-22 14:00:00,246.84,246.97,246.59,246.64,5892.0,242.2643,242.3919,242.019,242.068,5892.0
2024-08-22 14:05:00,246.72,246.95,246.27,246.89,7864.0,242.1466,242.3723,241.7049,242.3134,7864.0
2024-08-22 14:10:00,246.91,246.95,246.0,246.66,6524.0,242.333,242.3723,241.4399,242.0877,6524.0
2024-08-22 14:15:00,246.65,247.21,246.49,247.1,8974.0,242.0778,242.6275,241.9208,242.5195,8974.0
2024-08-22 14:20:00,247.14,247.19,246.58,246.77,3217.0,242.5588,242.6078,242.0091,242.1956,3217.0
2024-08-22 14:25:00,246.77,247.33,246.59,247.27,6467.0,242.1956,242.7452,242.019,242.6864,6467.0
2024-08-22 14:30:00,247.12,247.14,246.88,247.08,2847.0,242.5391,242.5588,242.3036,242.4999,2847.0
2024-08-22 14:35:00,247.08,247.24,246.79,246.9,4977.0,242.4999,242.6569,242.2153,242.3232,4977.0
2024-08-22 14:40:00,246.98,247.67,246.76,247.67,20543.0,242.4017,243.0789,242.1858,243.0789,20543.0
2024-08-22 14:45:00,247.74,248.49,247.74,247.91,3322.0,243.1476,243.8837,243.1476,243.3145,3322.0
2024-08-22 14:50:00,247.87,247.9,247.54,247.65,4468.0,243.2752,243.3047,242.9514,243.0593,4468.0
2024-08-22 14:55:00,247.55,247.74,247.13,247.15,4132.0,242.9612,243.1476,242.549,242.5686,4132.0
2024-08-22 15:00:00,247.44,248.49,247.44,248.49,3365.0,242.8532,243.8837,242.8532,243.8837,3365.0
2024-08-22 15:05:00,248.37,248.37,248.01,248.14,3967.0,243.766,243.766,243.4126,243.5402,3967.0
2024-08-22 15:10:00,248.06,248.06,247.62,247.68,6079.0,243.4617,243.4617,243.0299,243.0888,6079.0
2024-08-22 15:15:00,247.82,248.06,247.17,247.33,8243.0,243.2262,243.4617,242.5882,242.7452,8243.0
2024-08-22 15:20:00,247.47,247.47,246.38,246.4,15707.0,242.8826,242.8826,241.8129,241.8325,15707.0
2024-08-22 15:25:00,246.4,246.75,245.34,245.34,15360.0,241.8325,242.176,240.7921,240.7921,15360.0
2024-08-22 15:30:00,245.63,246.1,245.21,245.21,10644.0,241.0768,241.538,240.6645,240.6645,10644.0
2024-08-22 15:35:00,245.07,246.07,245.0,245.59,18448.0,240.5271,241.5086,240.4584,241.0375,18448.0
2024-08-22 15:40:00,245.59,245.8,244.56,244.61,21995.0,241.0375,241.2436,240.0266,240.0757,21995.0
2024-08-22 15:45:00,244.79,245.73,244.52,245.47,44379.0,240.2523,241.1749,239.9873,240.9197,44379.0
2024-08-22 15:50:00,245.62,245.82,244.21,244.9,85130.0,241.0669,241.2632,239.6831,240.3603,85130.0
2024-08-22 15:55:00,244.62,245.8,244.29,245.34,157398.0,240.0855,241.2436,239.7616,240.7921,157398.0
2024-08-23 09:30:00,251.18,251.18,248.44,248.77,18215.0,246.5239,246.5239,243.8347,244.1586,18215.0
2024-08-23 09:35:00,249.74,250.15,249.0,249.2,5920.0,245.1106,245.513,244.3843,244.5806,5920.0
2024-08-23 09:40:00,249.43,249.8,249.19,249.36,5422.0,244.8063,245.1695,244.5708,244.7376,5422.0
2024-08-23 09:45:00,249.64,249.87,249.1,249.51,12667.0,245.0124,245.2382,244.4824,244.8848,12667.0
2024-08-23 09:50:00,249.47,249.61,248.79,249.15,4326.0,244.8456,244.983,244.1782,244.5315,4326.0
2024-08-23 09:55:00,249.14,249.39,248.43,249.11,4590.0,244.5217,244.7671,243.8249,244.4922,4590.0
2024-08-23 10:00:00,249.09,254.0,249.08,253.22,41276.0,244.4726,249.2916,244.4628,248.5261,41276.0
2024-08-23 10:05:00,253.05,253.05,251.0,252.42,35231.0,248.3592,248.3592,246.3472,247.7409,35231.0
2024-08-23 10:10:00,252.45,253.48,252.25,252.98,34152.0,247.7703,248.7812,247.574,248.2905,34152.0
2024-08-23 10:15:00,253.73,254.27,251.72,252.42,15617.0,249.0266,249.5566,247.0539,247.7409,15617.0
2024-08-23 10:20:00,252.42,253.66,252.12,253.66,4776.0,247.7409,248.9579,247.4465,248.9579,4776.0
2024-08-23 10:25:00,253.94,254.11,253.53,253.67,12115.0,249.2327,249.3996,248.8303,248.9677,12115.0
2024-08-23 10:30:00,253.76,253.81,252.45,253.01,7563.0,249.0561,249.1051,247.7703,248.32,7563.0
2024-08-23 10:35:00,252.78,252.93,252.13,252.35,9392.0,248.0942,248.2414,247.4563,247.6722,9392.0
2024-08-23 10:40:00,252.39,253.58,252.29,253.27,15351.0,247.7114,248.8794,247.6133,248.5751,15351.0
2024-08-23 10:45:00,253.27,253.27,248.97,249.54,24835.0,248.5751,248.5751,244.3548,244.9143,24835.0
2024-08-23 10:50:00,249.39,249.65,248.5,249.0,25035.0,244.7671,245.0222,243.8936,244.3843,25035.0
2024-08-23 10:55:00,249.0,249.81,248.84,249.5,39197.0,244.3843,245.1793,244.2273,244.875,39197.0
2024-08-23 11:00:00,249.24,249.97,248.88,249.81,34366.0,244.6198,245.3363,244.2665,245.1793,34366.0
2024-08-23 11:05:00,249.9,250.88,249.71,250.54,10261.0,245.2676,246.2294,245.0811,245.8957,10261.0
2024-08-23 11:10:00,250.69,251.76,249.85,251.76,9819.0,246.043,247.0931,245.2185,247.0931,9819.0
2024-08-23 11:15:00,251.77,252.61,251.76,252.52,6020.0,247.1029,247.9274,247.0931,247.839,6020.0
2024-08-23 11:20:00,252.51,252.51,251.7,251.98,8165.0,247.8292,247.8292,247.0342,247.309,8165.0
2024-08-23 11:25:00,251.99,252.28,251.13,251.42,21377.0,247.3189,247.6035,246.4748,246.7594,21377.0
2024-08-23 11:30:00,251.43,251.79,251.43,251.55,2789.0,246.7692,247.1226,246.7692,246.887,2789.0
2024-08-23 11:35:00,251.84,252.17,251.54,252.17,6084.0,247.1716,247.4955,246.8772,247.4955,6084.0
2024-08-23 11:40:00,251.99,252.28,250.74,250.82,8088.0,247.3189,247.6035,246.092,246.1705,8088.0
2024-08-23 11:45:00,250.96,251.0,250.19,250.9,23085.0,246.308,246.3472,245.5522,246.2491,23085.0
2024-08-23 11:50:00,250.9,250.96,250.39,250.8,9456.0,246.2491,246.308,245.7485,246.1509,9456.0
2024-08-23 11:55:00,250.8,251.0,250.45,250.71,13330.0,246.1509,246.3472,245.8074,246.0626,13330.0
2024-08-23 12:00:00,250.49,250.49,249.56,250.17,12219.0,245.8467,245.8467,244.9339,245.5326,12219.0
2024-08-23 12:05:00,250.26,250.35,249.96,250.24,12307.0,245.6209,245.7093,245.3265,245.6013,12307.0
2024-08-23 12:10:00,250.24,250.5,249.49,249.49,10582.0,245.6013,245.8565,244.8652,244.8652,10582.0
2024-08-23 12:15:00,249.49,250.2,249.26,250.07,21158.0,244.8652,245.562,244.6395,245.4345,21158.0
2024-08-23 12:20:00,250.06,250.21,249.77,249.94,6371.0,245.4246,245.5719,245.14,245.3069,6371.0
2024-08-23 12:25:00,249.83,250.0,249.53,249.62,4397.0,245.1989,245.3657,244.9045,244.9928,4397.0
2024-08-23 12:30:00,249.87,250.3,249.75,250.21,7866.0,245.2382,245.6602,245.1204,245.5719,7866.0
2024-08-23 12:35:00,250.38,251.0,250.38,250.76,2322.0,245.7387,246.3472,245.7387,246.1117,2322.0
2024-08-23 12:40:00,250.65,250.65,249.82,249.88,3455.0,246.0037,246.0037,245.1891,245.248,3455.0
2024-08-23 12:45:00,249.86,250.02,249.54,250.02,3473.0,245.2283,245.3854,244.9143,245.3854,3473.0
2024-08-23 12:50:00,250.04,251.08,250.04,250.92,4515.0,245.405,246.4257,245.405,246.2687,4515.0
2024-08-23 12:55:00,251.21,251.61,251.21,251.23,3507.0,246.5533,246.9459,246.5533,246.5729,3507.0
2024-08-23 13:00:00,251.26,251.39,251.06,251.2,2349.0,246.6024,246.73,246.4061,246.5435,2349.0
2024-08-23 13:05:00,251.39,251.47,251.12,251.14,3262.0,246.73,246.8085,246.465,246.4846,3262.0
2024-08-23 13:10:00,251.21,251.21,250.78,250.94,2487.0,246.5533,246.5533,246.1313,246.2883,2487.0
2024-08-23 13:15:00,251.1,251.37,250.47,250.52,36465.0,246.4454,246.7104,245.827,245.8761,36465.0
2024-08-23 13:20:00,250.53,251.1,250.52,251.1,4998.0,245.8859,246.4454,245.8761,246.4454,4998.0
2024-08-23 13:25:00,251.26,251.35,251.15,251.34,2659.0,246.6024,246.6907,246.4944,246.6809,2659.0
2024-08-23 13:30:00,251.39,251.83,251.35,251.43,6084.0,246.73,247.1618,246.6907,246.7692,6084.0
2024-08-23 13:35:00,251.43,251.91,251.28,251.91,7684.0,246.7692,247.2403,246.622,247.2403,7684.0
2024-08-23 13:40:00,251.87,253.01,251.73,253.0,20364.0,247.2011,248.32,247.0637,248.3101,20364.0
2024-08-23 13:45:00,252.85,252.85,252.21,252.21,5875.0,248.1629,248.1629,247.5348,247.5348,5875.0
2024-08-23 13:50:00,252.21,252.26,252.0,252.0,10614.0,247.5348,247.5839,247.3287,247.3287,10614.0
2024-08-23 13:55:00,252.07,252.07,251.55,251.96,6459.0,247.3974,247.3974,246.887,247.2894,6459.0
2024-08-23 14:00:00,251.85,252.17,251.76,252.11,1639.0,247.1815,247.4955,247.0931,247.4366,1639.0
2024-08-23 14:05:00,252.12,252.42,252.02,252.21,900.0,247.4465,247.7409,247.3483,247.5348,900.0
2024-08-23 14:10:00,252.27,252.3,252.06,252.2,5017.0,247.5937,247.6231,247.3876,247.525,5017.0
2024-08-23 14:15:00,252.25,252.28,252.08,252.15,5540.0,247.574,247.6035,247.4072,247.4759,5540.0
2024-08-23 14:20:00,252.16,252.16,251.58,251.97,7369.0,247.4857,247.4857,246.9165,247.2992,7369.0
2024-08-23 14:25:00,252.0,252.35,251.94,252.3,22592.0,247.3287,247.6722,247.2698,247.6231,22592.0
2024-08-23 14:30:00,252.25,252.33,251.99,251.99,4179.0,247.574,247.6526,247.3189,247.3189,4179.0
2024-08-23 14:35:00,252.04,252.1,251.88,252.01,1924.0,247.3679,247.4268,247.2109,247.3385,1924.0
2024-08-23 14:40:00,252.1,252.17,251.99,252.14,14282.0,247.4268,247.4955,247.3189,247.4661,14282.0
2024-08-23 14:45:00,252.37,252.43,252.16,252.38,3510.0,247.6918,247.7507,247.4857,247.7016,3510.0
2024-08-23 14:50:00,252.45,252.45,251.93,251.93,3993.0,247.7703,247.7703,247.26,247.26,3993.0
2024-08-23 14:55:00,252.03,252.04,251.25,251.53,5557.0,247.3581,247.3679,246.5926,246.8674,5557.0
2024-08-23 15:00:00,251.37,251.44,250.83,250.84,5885.0,246.7104,246.7791,246.1804,246.1902,5885.0
2024-08-23 15:05:00,250.91,251.29,250.88,251.29,2176.0,246.2589,246.6318,246.2294,246.6318,2176.0
2024-08-23 15:10:00,251.33,251.84,251.2,251.41,10795.0,246.6711,247.1716,246.5435,246.7496,10795.0
2024-08-23 15:15:00,251.29,251.51,251.2,251.49,2902.0,246.6318,246.8478,246.5435,246.8281,2902.0
2024-08-23 15:20:00,251.51,251.71,251.13,251.69,10245.0,246.8478,247.0441,246.4748,247.0244,10245.0
2024-08-23 15:25:00,251.52,251.92,251.51,251.83,3197.0,246.8576,247.2502,246.8478,247.1618,3197.0
2024-08-23 15:30:00,251.89,251.92,251.58,251.84,8581.0,247.2207,247.2502,246.9165,247.1716,8581.0
2024-08-23 15:35:00,251.74,251.74,250.89,251.34,54145.0,247.0735,247.0735,246.2393,246.6809,54145.0
2024-08-23 15:40:00,251.29,251.5,250.95,250.99,21841.0,246.6318,246.8379,246.2981,246.3374,21841.0
2024-08-23 15:45:00,251.05,251.06,250.5,250.78,17814.0,246.3963,246.4061,245.8565,246.1313,17814.0
2024-08-23 15:50:00,250.74,253.24,250.58,253.17,93309.0,246.092,248.5457,245.935,248.477,93309.0
2024-08-23 15:55:00,253.53,253.61,252.27,252.71,211129.0,248.8303,248.9088,247.5937,248.0255,211129.0
2024-08-26 09:30:00,251.02,251.51,249.76,249.84,23751.0,246.3668,246.8478,245.1302,245.2087,23751.0
2024-08-26 09:35:00,249.76,251.12,249.29,250.39,11176.0,245.1302,246.465,244.6689,245.7485,11176.0
2024-08-26 09:40:00,250.23,250.48,249.74,249.78,4043.0,245.5915,245.8369,245.1106,245.1498,4043.0
2024-08-26 09:45:00,250.12,250.12,249.36,249.89,3745.0,245.4835,245.4835,244.7376,245.2578,3745.0
2024-08-26 09:50:00,249.39,250.49,249.38,250.16,15465.0,244.7671,245.8467,244.7572,245.5228,15465.0
2024-08-26 09:55:00,250.42,250.75,250.21,250.67,2680.0,245.778,246.1018,245.5719,246.0233,2680.0
2024-08-26 10:00:00,250.78,251.55,250.71,251.54,8313.0,246.1313,246.887,246.0626,246.8772,8313.0
2024-08-26 10:05:00,251.63,251.63,250.81,250.95,8515.0,246.9655,246.9655,246.1607,246.2981,8515.0
2024-08-26 10:10:00,251.09,251.41,250.68,251.13,9781.0,246.4355,246.7496,246.0331,246.4748,9781.0
2024-08-26 10:15:00,250.85,250.99,250.08,250.08,6620.0,246.2,246.3374,245.4443,245.4443,6620.0
2024-08-26 10:20:00,250.51,250.92,250.4,250.69,3005.0,245.8663,246.2687,245.7583,246.043,3005.0
2024-08-26 10:25:00,251.1,251.38,250.77,250.96,4384.0,246.4454,246.7202,246.1215,246.308,4384.0
2024-08-26 10:30:00,251.18,251.18,249.12,249.12,24601.0,246.5239,246.5239,244.5021,244.5021,24601.0
2024-08-26 10:35:00,249.24,250.25,249.17,249.17,16720.0,244.6198,245.6111,244.5511,244.5511,16720.0
2024-08-26 10:40:00,249.0,250.48,248.97,250.27,5793.0,244.3843,245.8369,244.3548,245.6307,5793.0
2024-08-26 10:45:00,250.33,250.79,250.17,250.7,3191.0,245.6896,246.1411,245.5326,246.0528,3191.0
2024-08-26 10:50:00,250.66,251.42,250.63,251.1,4019.0,246.0135,246.7594,245.9841,246.4454,4019.0
2024-08-26 10:55:00,251.3,251.5,251.04,251.36,2935.0,246.6417,246.8379,246.3865,246.7005,2935.0
2024-08-26 11:00:00,251.34,252.03,251.3,251.67,9725.0,246.6809,247.3581,246.6417,247.0048,9725.0
2024-08-26 11:05:00,251.58,251.6,251.26,251.6,1400.0,246.9165,246.9361,246.6024,246.9361,1400.0
2024-08-26 11:10:00,251.68,251.68,251.34,251.44,1700.0,247.0146,247.0146,246.6809,246.7791,1700.0
2024-08-26 11:15:00,251.51,251.53,251.16,251.5,3426.0,246.8478,246.8674,246.5042,246.8379,3426.0
2024-08-26 11:20:00,251.32,251.34,250.75,251.03,4289.0,246.6613,246.6809,246.1018,246.3767,4289.0
2024-08-26 11:25:00,251.35,251.35,250.38,250.44,4569.0,246.6907,246.6907,245.7387,245.7976,4569.0
2024-08-26 11:30:00,250.43,250.45,250.14,250.27,3677.0,245.7878,245.8074,245.5032,245.6307,3677.0
2024-08-26 11:35:00,250.44,250.44,249.78,250.14,3569.0,245.7976,245.7976,245.1498,245.5032,3569.0
2024-08-26 11:40:00,250.25,250.42,249.94,249.98,2000.0,245.6111,245.778,245.3069,245.3461,2000.0
2024-08-26 11:45:00,249.79,249.9,249.2,249.79,5355.0,245.1596,245.2676,244.5806,245.1596,5355.0
2024-08-26 11:50:00,249.7,249.77,248.79,249.18,21615.0,245.0713,245.14,244.1782,244.561,21615.0
2024-08-26 11:55:00,249.07,249.56,249.07,249.38,2638.0,244.453,244.9339,244.453,244.7572,2638.0
2024-08-26 12:00:00,249.54,249.96,249.53,249.8,1342.0,244.9143,245.3265,244.9045,245.1695,1342.0
2024-08-26 12:05:00,249.82,249.99,249.41,249.41,3436.0,245.1891,245.3559,244.7867,244.7867,3436.0
2024-08-26 12:10:00,249.71,250.11,249.71,250.02,2400.0,245.0811,245.4737,245.0811,245.3854,2400.0
2024-08-26 12:15:00,250.02,250.41,249.92,250.03,3444.0,245.3854,245.7681,245.2872,245.3952,3444.0
2024-08-26 12:20:00,250.43,250.88,250.24,250.55,4818.0,245.7878,246.2294,245.6013,245.9056,4818.0
2024-08-26 12:25:00,250.5,250.77,250.33,250.77,2653.0,245.8565,246.1215,245.6896,246.1215,2653.0
2024-08-26 12:30:00,250.77,250.94,250.23,250.36,3242.0,246.1215,246.2883,245.5915,245.7191,3242.0
2024-08-26 12:35:00,250.37,250.84,250.34,250.5,5339.0,245.7289,246.1902,245.6994,245.8565,5339.0
2024-08-26 12:40:00,250.65,250.78,250.44,250.76,3569.0,246.0037,246.1313,245.7976,246.1117,3569.0
2024-08-26 12:45:00,250.68,250.94,250.62,250.71,2350.0,246.0331,246.2883,245.9743,246.0626,2350.0
2024-08-26 12:50:00,250.59,250.59,250.16,250.18,1913.0,245.9448,245.9448,245.5228,245.5424,1913.0
2024-08-26 12:55:00,250.11,250.54,250.11,250.33,2193.0,245.4737,245.8957,245.4737,245.6896,2193.0
2024-08-26 13:00:00,250.34,250.59,250.28,250.43,2086.0,245.6994,245.9448,245.6406,245.7878,2086.0
2024-08-26 13:05:00,250.3,250.43,249.99,250.22,4100.0,245.6602,245.7878,245.3559,245.5817,4100.0
2024-08-26 13:10:00,250.38,250.39,249.72,250.06,4862.0,245.7387,245.7485,245.0909,245.4246,4862.0
2024-08-26 13:15:00,250.04,250.27,249.84,250.22,2804.0,245.405,245.6307,245.2087,245.5817,2804.0
2024-08-26 13:20:00,250.1,250.24,249.95,250.23,1100.0,245.4639,245.6013,245.3167,245.5915,1100.0
2024-08-26 13:25:00,250.17,250.53,249.9,249.9,3533.0,245.5326,245.8859,245.2676,245.2676,3533.0
2024-08-26 13:30:00,249.97,250.04,249.81,249.97,2407.0,245.3363,245.405,245.1793,245.3363,2407.0
2024-08-26 13:35:00,249.97,249.97,249.41,249.5,3836.0,245.3363,245.3363,244.7867,244.875,3836.0
2024-08-26 13:40:00,249.51,249.84,249.48,249.65,1877.0,244.8848,245.2087,244.8554,245.0222,1877.0
2024-08-26 13:45:00,249.75,249.75,249.13,249.36,2558.0,245.1204,245.1204,244.5119,244.7376,2558.0
2024-08-26 13:50:00,249.34,249.47,249.29,249.29,1000.0,244.718,244.8456,244.6689,244.6689,1000.0
2024-08-26 13:55:00,249.18,249.19,248.94,248.96,1918.0,244.561,244.5708,244.3254,244.345,1918.0
2024-08-26 14:00:00,248.96,249.08,248.37,248.48,5075.0,244.345,244.4628,243.766,243.8739,5075.0
2024-08-26 14:05:00,248.48,248.66,248.25,248.28,9951.0,243.8739,244.0506,243.6482,243.6776,9951.0
2024-08-26 14:10:00,248.42,248.92,248.23,248.91,5006.0,243.815,244.3058,243.6286,244.296,5006.0
2024-08-26 14:15:00,248.95,249.06,248.78,249.06,2700.0,244.3352,244.4432,244.1684,244.4432,2700.0
2024-08-26 14:20:00,249.18,249.69,249.18,249.51,3670.0,244.561,245.0615,244.561,244.8848,3670.0
2024-08-26 14:25:00,249.41,249.77,249.41,249.55,1661.0,244.7867,245.14,244.7867,244.9241,1661.0
2024-08-26 14:30:00,249.63,249.97,249.63,249.94,2723.0,245.0026,245.3363,245.0026,245.3069,2723.0
2024-08-26 14:35:00,250.03,250.59,249.97,250.42,2212.0,245.3952,245.9448,245.3363,245.778,2212.0
2024-08-26 14:40:00,250.68,250.8,250.56,250.66,3937.0,246.0331,246.1509,245.9154,246.0135,3937.0
2024-08-26 14:45:00,250.58,250.79,250.47,250.51,4215.0,245.935,246.1411,245.827,245.8663,4215.0
2024-08-26 14:50:00,250.47,250.85,250.35,250.85,4323.0,245.827,246.2,245.7093,246.2,4323.0
2024-08-26 14:55:00,250.88,251.2,250.78,251.08,8732.0,246.2294,246.5435,246.1313,246.4257,8732.0
2024-08-26 15:00:00,251.19,251.52,250.94,251.25,3867.0,246.5337,246.8576,246.2883,246.5926,3867.0
2024-08-26 15:05:00,251.24,251.51,250.75,251.03,8185.0,246.5828,246.8478,246.1018,246.3767,8185.0
2024-08-26 15:10:00,250.9,251.36,250.73,250.87,7815.0,246.2491,246.7005,246.0822,246.2196,7815.0
2024-08-26 15:15:00,250.72,250.91,250.58,250.58,8287.0,246.0724,246.2589,245.935,245.935,8287.0
2024-08-26 15:20:00,250.66,250.81,250.54,250.54,3516.0,246.0135,246.1607,245.8957,245.8957,3516.0
2024-08-26 15:25:00,250.54,250.66,249.98,249.98,5417.0,245.8957,246.0135,245.3461,245.3461,5417.0
2024-08-26 15:30:00,249.99,250.08,249.57,249.85,12175.0,245.3559,245.4443,244.9437,245.2185,12175.0
2024-08-26 15:35:00,249.85,249.98,249.39,249.39,13413.0,245.2185,245.3461,244.7671,244.7671,13413.0
2024-08-26 15:40:00,249.39,249.96,249.38,249.61,16855.0,244.7671,245.3265,244.7572,244.983,16855.0
2024-08-26 15:45:00,249.6,249.6,248.82,249.18,34248.0,244.9732,244.9732,244.2076,244.561,34248.0
2024-08-26 15:50:00,249.46,250.74,249.32,250.74,43097.0,244.8358,246.092,244.6984,246.092,43097.0
2024-08-26 15:55:00,250.6,250.74,249.22,249.83,174118.0,245.9546,246.092,244.6002,245.1989,174118.0
2024-08-27 09:30:00,247.4,249.09,246.04,247.63,35730.0,242.8139,244.4726,241.4792,243.0397,35730.0
2024-08-27 09:35:00,247.6,248.38,247.42,247.9,12508.0,243.0102,243.7758,242.8336,243.3047,12508.0
2024-08-27 09:40:00,247.39,247.83,247.25,247.66,1579.0,242.8041,243.236,242.6667,243.0691,1579.0
2024-08-27 09:45:00,247.63,248.38,247.0,248.37,7499.0,243.0397,243.7758,242.4214,243.766,7499.0
2024-08-27 09:50:00,248.37,249.28,248.37,249.16,2527.0,243.766,244.6591,243.766,244.5413,2527.0
2024-08-27 09:55:00,249.44,249.59,248.62,249.08,3597.0,244.8161,244.9633,244.0113,244.4628,3597.0
2024-08-27 10:00:00,249.08,249.54,248.62,248.63,4002.0,244.4628,244.9143,244.0113,244.0211,4002.0
2024-08-27 10:05:00,248.98,249.69,248.85,249.69,3910.0,244.3647,245.0615,244.2371,245.0615,3910.0
2024-08-27 10:10:00,249.63,250.34,249.5,249.87,7786.0,245.0026,245.6994,244.875,245.2382,7786.0
2024-08-27 10:15:00,250.02,250.28,249.76,250.2,8021.0,245.3854,245.6406,245.1302,245.562,8021.0
2024-08-27 10:20:00,250.24,250.93,249.98,250.93,7574.0,245.6013,246.2785,245.3461,246.2785,7574.0
2024-08-27 10:25:00,250.99,251.91,250.99,251.79,9729.0,246.3374,247.2403,246.3374,247.1226,9729.0
2024-08-27 10:30:00,251.68,252.29,251.66,251.73,5196.0,247.0146,247.6133,246.995,247.0637,5196.0
2024-08-27 10:35:00,251.73,252.54,251.5,252.52,6061.0,247.0637,247.8587,246.8379,247.839,6061.0
2024-08-27 10:40:00,252.53,252.75,252.53,252.75,1003.0,247.8489,248.0648,247.8489,248.0648,1003.0
2024-08-27 10:45:00,252.78,252.82,252.27,252.5,7650.0,248.0942,248.1335,247.5937,247.8194,7650.0
2024-08-27 10:50:00,252.47,253.09,252.34,253.06,3700.0,247.79,248.3985,247.6624,248.369,3700.0
2024-08-27 10:55:00,253.19,253.67,252.88,253.67,5010.0,248.4966,248.9677,248.1924,248.9677,5010.0
2024-08-27 11:00:00,253.4,253.88,253.39,253.69,3277.0,248.7027,249.1738,248.6929,248.9873,3277.0
2024-08-27 11:05:00,253.71,254.26,253.47,254.26,5344.0,249.007,249.5468,248.7714,249.5468,5344.0
2024-08-27 11:10:00,254.07,254.21,253.27,253.74,5555.0,249.3603,249.4977,248.5751,249.0364,5555.0
2024-08-27 11:15:00,253.72,253.84,252.98,253.34,4855.0,249.0168,249.1346,248.2905,248.6438,4855.0
2024-08-27 11:20:00,253.45,253.65,253.08,253.09,845.0,248.7518,248.9481,248.3887,248.3985,845.0
2024-08-27 11:25:00,253.2,253.21,252.79,252.79,5160.0,248.5064,248.5162,248.104,248.104,5160.0
2024-08-27 11:30:00,252.88,253.05,251.86,252.49,9821.0,248.1924,248.3592,247.1913,247.8096,9821.0
2024-08-27 11:35:00,252.55,252.65,252.27,252.27,1200.0,247.8685,247.9666,247.5937,247.5937,1200.0
2024-08-27 11:40:00,252.37,252.5,252.15,252.32,900.0,247.6918,247.8194,247.4759,247.6427,900.0
2024-08-27 11:45:00,252.24,252.43,252.24,252.36,2658.0,247.5642,247.7507,247.5642,247.682,2658.0
2024-08-27 11:50:00,252.45,252.58,252.26,252.26,2588.0,247.7703,247.8979,247.5839,247.5839,2588.0
2024-08-27 11:55:00,252.32,252.79,252.32,252.57,1519.0,247.6427,248.104,247.6427,247.8881,1519.0
2024-08-27 12:00:00,252.57,252.82,252.22,252.22,4912.0,247.8881,248.1335,247.5446,247.5446,4912.0
2024-08-27 12:05:00,252.19,252.19,251.81,251.97,7413.0,247.5152,247.5152,247.1422,247.2992,7413.0
2024-08-27 12:10:00,251.82,252.14,251.6,251.94,14513.0,247.152,247.4661,246.9361,247.2698,14513.0
2024-08-27 12:15:00,251.96,252.1,251.88,251.95,3800.0,247.2894,247.4268,247.2109,247.2796,3800.0
2024-08-27 12:20:00,252.1,252.1,251.75,251.92,3535.0,247.4268,247.4268,247.0833,247.2502,3535.0
2024-08-27 12:25:00,251.98,252.12,251.72,251.85,8101.0,247.309,247.4465,247.0539,247.1815,8101.0
2024-08-27 12:30:00,251.82,252.51,251.68,252.51,2037.0,247.152,247.8292,247.0146,247.8292,2037.0
2024-08-27 12:35:00,252.51,252.51,252.19,252.33,2936.0,247.8292,247.8292,247.5152,247.6526,2936.0
2024-08-27 12:40:00,252.18,252.33,251.84,252.23,2464.0,247.5053,247.6526,247.1716,247.5544,2464.0
2024-08-27 12:45:00,252.23,252.65,252.22,252.65,1554.0,247.5544,247.9666,247.5446,247.9666,1554.0
2024-08-27 12:50:00,252.8,252.91,252.37,252.56,8593.0,248.1138,248.2218,247.6918,247.8783,8593.0
2024-08-27 12:55:00,252.47,252.48,252.19,252.19,2017.0,247.79,247.7998,247.5152,247.5152,2017.0
2024-08-27 13:00:00,252.24,252.35,252.24,252.26,5196.0,247.5642,247.6722,247.5642,247.5839,5196.0
2024-08-27 13:05:00,252.32,252.5,252.32,252.5,4171.0,247.6427,247.8194,247.6427,247.8194,4171.0
2024-08-27 13:10:00,252.5,252.61,252.46,252.55,4227.0,247.8194,247.9274,247.7801,247.8685,4227.0
2024-08-27 13:15:00,252.49,252.75,252.41,252.75,3681.0,247.8096,248.0648,247.7311,248.0648,3681.0
2024-08-27 13:20:00,252.84,252.84,252.84,252.84,100.0,248.1531,248.1531,248.1531,248.1531,100.0
2024-08-27 13:25:00,252.79,253.66,252.73,253.66,4500.0,248.104,248.9579,248.0451,248.9579,4500.0
2024-08-27 13:30:00,253.67,253.84,253.48,253.48,785.0,248.9677,249.1346,248.7812,248.7812,785.0
2024-08-27 13:35:00,253.65,253.72,253.31,253.47,5841.0,248.9481,249.0168,248.6144,248.7714,5841.0
2024-08-27 13:40:00,253.32,253.75,253.24,253.71,4121.0,248.6242,249.0462,248.5457,249.007,4121.0
2024-08-27 13:45:00,253.7,254.1,253.58,254.06,3157.0,248.9972,249.3897,248.8794,249.3505,3157.0
2024-08-27 13:50:00,254.2,254.54,254.12,254.4,2979.0,249.4879,249.8216,249.4094,249.6842,2979.0
2024-08-27 13:55:00,254.41,254.53,254.08,254.08,5620.0,249.694,249.8118,249.3701,249.3701,5620.0
2024-08-27 14:00:00,254.2,254.2,253.52,253.67,4153.0,249.4879,249.4879,248.8205,248.9677,4153.0
2024-08-27 14:05:00,253.57,253.65,253.12,253.18,4477.0,248.8696,248.9481,248.4279,248.4868,4477.0
2024-08-27 14:10:00,253.17,253.17,252.75,253.04,3189.0,248.477,248.477,248.0648,248.3494,3189.0
2024-08-27 14:15:00,252.9,253.24,252.75,252.97,5280.0,248.212,248.5457,248.0648,248.2807,5280.0
2024-08-27 14:20:00,252.84,253.01,252.7,252.7,3037.0,248.1531,248.32,248.0157,248.0157,3037.0
2024-08-27 14:25:00,252.82,252.97,252.6,252.82,5860.0,248.1335,248.2807,247.9176,248.1335,5860.0
2024-08-27 14:30:00,252.7,252.76,252.64,252.73,5608.0,248.0157,248.0746,247.9568,248.0451,5608.0
2024-08-27 14:35:00,252.81,253.03,252.75,252.9,2863.0,248.1237,248.3396,248.0648,248.212,2863.0
2024-08-27 14:40:00,252.9,253.09,252.79,253.09,3285.0,248.212,248.3985,248.104,248.3985,3285.0
2024-08-27 14:45:00,253.24,253.42,253.1,253.24,2824.0,248.5457,248.7224,248.4083,248.5457,2824.0
2024-08-27 14:50:00,253.08,253.25,252.85,253.06,3574.0,248.3887,248.5555,248.1629,248.369,3574.0
2024-08-27 14:55:00,253.01,253.13,252.91,253.09,3032.0,248.32,248.4377,248.2218,248.3985,3032.0
2024-08-27 15:00:00,253.01,253.12,252.37,252.37,6684.0,248.32,248.4279,247.6918,247.6918,6684.0
2024-08-27 15:05:00,252.55,252.74,252.37,252.63,2523.0,247.8685,248.055,247.6918,247.947,2523.0
2024-08-27 15:10:00,252.62,252.84,252.45,252.84,2243.0,247.9372,248.1531,247.7703,248.1531,2243.0
2024-08-27 15:15:00,252.63,252.73,252.56,252.65,2749.0,247.947,248.0451,247.8783,247.9666,2749.0
2024-08-27 15:20:00,252.59,252.87,252.58,252.81,2796.0,247.9077,248.1825,247.8979,248.1237,2796.0
2024-08-27 15:25:00,252.81,252.81,252.32,252.32,20883.0,248.1237,248.1237,247.6427,247.6427,20883.0
2024-08-27 15:30:00,252.3,252.34,252.07,252.32,5240.0,247.6231,247.6624,247.3974,247.6427,5240.0
2024-08-27 15:35:00,252.47,253.03,252.47,252.95,5351.0,247.79,248.3396,247.79,248.2611,5351.0
2024-08-27 15:40:00,253.04,253.27,252.39,252.39,5923.0,248.3494,248.5751,247.7114,247.7114,5923.0
2024-08-27 15:45:00,252.47,253.28,252.42,252.87,12685.0,247.79,248.5849,247.7409,248.1825,12685.0
2024-08-27 15:50:00,252.86,253.06,252.31,252.41,20988.0,248.1727,248.369,247.6329,247.7311,20988.0
2024-08-27 15:55:00,252.58,253.02,252.14,252.79,99083.0,247.8979,248.3298,247.4661,248.104,99083.0
2024-08-28 09:30:00,252.54,253.37,251.74,252.68,16481.0,247.8587,248.6733,247.0735,247.9961,16481.0
2024-08-28 09:35:00,252.84,252.84,250.97,251.17,3416.0,248.1531,248.1531,246.3178,246.5141,3416.0
2024-08-28 09:40:00,251.81,251.82,250.79,250.91,4872.0,247.1422,247.152,246.1411,246.2589,4872.0
2024-08-28 09:45:00,250.78,250.94,249.43,250.0,7226.0,246.1313,246.2883,244.8063,245.3657,7226.0
2024-08-28 09:50:00,250.03,250.07,249.28,249.79,7711.0,245.3952,245.4345,244.6591,245.1596,7711.0
2024-08-28 09:55:00,249.68,249.81,249.34,249.38,10567.0,245.0517,245.1793,244.718,244.7572,10567.0
2024-08-28 10:00:00,249.38,249.38,248.4,248.92,7036.0,244.7572,244.7572,243.7954,244.3058,7036.0
2024-08-28 10:05:00,248.84,248.91,248.07,248.28,7376.0,244.2273,244.296,243.4715,243.6776,7376.0
2024-08-28 10:10:00,248.36,249.35,248.28,249.35,6439.0,243.7562,244.7278,243.6776,244.7278,6439.0
2024-08-28 10:15:00,249.08,249.65,249.02,249.58,2220.0,244.4628,245.0222,244.4039,244.9535,2220.0
2024-08-28 10:20:00,249.85,250.16,249.58,250.16,2090.0,245.2185,245.5228,244.9535,245.5228,2090.0
2024-08-28 10:25:00,249.99,250.68,249.99,250.49,3000.0,245.3559,246.0331,245.3559,245.8467,3000.0
2024-08-28 10:30:00,250.49,250.68,250.02,250.11,3113.0,245.8467,246.0331,245.3854,245.4737,3113.0
2024-08-28 10:35:00,250.0,250.46,249.9,250.3,1261.0,245.3657,245.8172,245.2676,245.6602,1261.0
2024-08-28 10:40:00,250.03,250.12,249.34,249.34,2153.0,245.3952,245.4835,244.718,244.718,2153.0
2024-08-28 10:45:00,248.93,249.28,248.2,248.2,2401.0,244.3156,244.6591,243.5991,243.5991,2401.0
2024-08-28 10:50:00,248.29,249.23,248.28,249.23,4056.0,243.6874,244.61,243.6776,244.61,4056.0
2024-08-28 10:55:00,249.33,249.45,248.77,248.77,6052.0,244.7082,244.8259,244.1586,244.1586,6052.0
2024-08-28 11:00:00,248.3,248.34,247.59,247.62,3530.0,243.6973,243.7365,243.0004,243.0299,3530.0
2024-08-28 11:05:00,247.63,248.07,247.4,247.74,9595.0,243.0397,243.4715,242.8139,243.1476,9595.0
2024-08-28 11:10:00,247.51,247.61,246.35,246.75,5777.0,242.9219,243.0201,241.7834,242.176,5777.0
2024-08-28 11:15:00,246.65,246.84,245.61,245.79,5594.0,242.0778,242.2643,241.0571,241.2338,5594.0
2024-08-28 11:20:00,245.95,246.6,245.85,246.52,7071.0,241.3908,242.0288,241.2927,241.9503,7071.0
2024-08-28 11:25:00,246.52,247.5,246.26,247.34,4378.0,241.9503,242.9121,241.6951,242.7551,4378.0
2024-08-28 11:30:00,247.34,247.35,246.75,247.12,4506.0,242.7551,242.7649,242.176,242.5391,4506.0
2024-08-28 11:35:00,247.21,247.81,247.21,247.81,9253.0,242.6275,243.2163,242.6275,243.2163,9253.0
2024-08-28 11:40:00,247.79,247.85,247.45,247.65,5153.0,243.1967,243.2556,242.863,243.0593,5153.0
2024-08-28 11:45:00,247.65,247.99,247.65,247.65,4000.0,243.0593,243.393,243.0593,243.0593,4000.0
2024-08-28 11:50:00,247.79,248.26,247.79,248.07,2500.0,243.1967,243.658,243.1967,243.4715,2500.0
2024-08-28 11:55:00,248.18,248.36,247.87,248.36,2953.0,243.5795,243.7562,243.2752,243.7562,2953.0
2024-08-28 12:00:00,248.12,248.12,247.35,247.35,3134.0,243.5206,243.5206,242.7649,242.7649,3134.0
2024-08-28 12:05:00,247.26,247.26,246.59,246.84,5554.0,242.6765,242.6765,242.019,242.2643,5554.0
2024-08-28 12:10:00,246.8,246.8,246.13,246.21,6665.0,242.2251,242.2251,241.5675,241.646,6665.0
2024-08-28 12:15:00,246.23,246.66,245.9,246.66,6641.0,241.6656,242.0877,241.3418,242.0877,6641.0
2024-08-28 12:20:00,246.54,246.56,245.58,245.82,5190.0,241.9699,241.9895,241.0277,241.2632,5190.0
2024-08-28 12:25:00,246.04,246.3,245.89,246.15,4547.0,241.4792,241.7343,241.3319,241.5871,4547.0
2024-08-28 12:30:00,246.13,246.87,246.0,246.68,3536.0,241.5675,242.2938,241.4399,242.1073,3536.0
2024-08-28 12:35:00,246.68,247.06,246.67,246.8,2022.0,242.1073,242.4802,242.0975,242.2251,2022.0
2024-08-28 12:40:00,247.1,247.1,246.76,247.02,2644.0,242.5195,242.5195,242.1858,242.441,2644.0
2024-08-28 12:45:00,246.9,247.23,246.9,247.1,2142.0,242.3232,242.6471,242.3232,242.5195,2142.0
2024-08-28 12:50:00,247.13,247.93,247.12,247.93,2904.0,242.549,243.3341,242.5391,243.3341,2904.0
2024-08-28 12:55:00,248.0,248.11,247.88,247.93,2324.0,243.4028,243.5108,243.285,243.3341,2324.0
2024-08-28 13:00:00,247.71,248.03,247.58,247.58,2516.0,243.1182,243.4323,242.9906,242.9906,2516.0
2024-08-28 13:05:00,247.63,247.84,247.57,247.66,1796.0,243.0397,243.2458,242.9808,243.0691,1796.0
2024-08-28 13:10:00,247.56,247.56,247.0,247.0,1200.0,242.971,242.971,242.4214,242.4214,1200.0
2024-08-28 13:15:00,246.79,246.99,246.47,246.72,2152.0,242.2153,242.4115,241.9012,242.1466,2152.0
2024-08-28 13:20:00,246.7,246.86,246.59,246.72,1541.0,242.1269,242.284,242.019,242.1466,1541.0
2024-08-28 13:25:00,246.78,246.88,246.23,246.54,8480.0,242.2054,242.3036,241.6656,241.9699,8480.0
2024-08-28 13:30:00,246.5,247.03,246.38,246.95,4388.0,241.9306,242.4508,241.8129,242.3723,4388.0
2024-08-28 13:35:00,247.05,247.18,246.76,246.76,3000.0,242.4704,242.598,242.1858,242.1858,3000.0
2024-08-28 13:40:00,246.76,247.05,246.76,246.8,2567.0,242.1858,242.4704,242.1858,242.2251,2567.0
2024-08-28 13:45:00,246.87,246.87,246.45,246.65,1276.0,242.2938,242.2938,241.8816,242.0778,1276.0
2024-08-28 13:50:00,246.69,246.69,246.21,246.21,1400.0,242.1171,242.1171,241.646,241.646,1400.0
2024-08-28 13:55:00,246.14,246.41,245.41,245.53,4563.0,241.5773,241.8423,240.8608,240.9786,4563.0
2024-08-28 14:00:00,245.44,245.58,244.9,245.46,4884.0,240.8903,241.0277,240.3603,240.9099,4884.0
2024-08-28 14:05:00,245.33,245.78,245.32,245.67,4821.0,240.7823,241.224,240.7725,241.116,4821.0
2024-08-28 14:10:00,245.79,245.88,245.47,245.64,4202.0,241.2338,241.3221,240.9197,241.0866,4202.0
2024-08-28 14:15:00,245.59,245.67,245.33,245.46,4891.0,241.0375,241.116,240.7823,240.9099,4891.0
2024-08-28 14:20:00,245.42,246.07,245.42,245.53,7389.0,240.8706,241.5086,240.8706,240.9786,7389.0
2024-08-28 14:25:00,245.68,245.78,245.47,245.58,3150.0,241.1258,241.224,240.9197,241.0277,3150.0
2024-08-28 14:30:00,245.66,245.78,245.31,245.7,19365.0,241.1062,241.224,240.7627,241.1455,19365.0
2024-08-28 14:35:00,245.75,245.89,245.64,245.87,3138.0,241.1945,241.3319,241.0866,241.3123,3138.0
2024-08-28 14:40:00,245.97,246.01,245.56,245.56,2737.0,241.4105,241.4497,241.0081,241.0081,2737.0
2024-08-28 14:45:00,245.55,245.82,245.44,245.82,2110.0,240.9982,241.2632,240.8903,241.2632,2110.0
2024-08-28 14:50:00,245.71,247.14,245.71,247.14,6006.0,241.1553,242.5588,241.1553,242.5588,6006.0
2024-08-28 14:55:00,247.14,247.95,247.03,247.95,13107.0,242.5588,243.3538,242.4508,243.3538,13107.0
2024-08-28 15:00:00,247.82,248.3,247.7,248.3,5424.0,243.2262,243.6973,243.1084,243.6973,5424.0
2024-08-28 15:05:00,248.07,248.11,247.4,247.67,3510.0,243.4715,243.5108,242.8139,243.0789,3510.0
2024-08-28 15:10:00,247.72,247.72,247.3,247.37,4073.0,243.128,243.128,242.7158,242.7845,4073.0
2024-08-28 15:15:00,247.53,248.14,247.37,247.87,6653.0,242.9415,243.5402,242.7845,243.2752,6653.0
2024-08-28 15:20:00,247.81,247.99,247.29,247.42,2431.0,243.2163,243.393,242.706,242.8336,2431.0
2024-08-28 15:25:00,247.42,248.03,247.42,247.9,13574.0,242.8336,243.4323,242.8336,243.3047,13574.0
2024-08-28 15:30:00,247.83,248.21,247.57,247.58,15740.0,243.236,243.6089,242.9808,242.9906,15740.0
2024-08-28 15:35:00,247.64,247.96,247.17,247.28,4576.0,243.0495,243.3636,242.5882,242.6962,4576.0
2024-08-28 15:40:00,247.19,247.55,247.19,247.35,7034.0,242.6078,242.9612,242.6078,242.7649,7034.0
2024-08-28 15:45:00,247.37,247.95,247.32,247.67,11938.0,242.7845,243.3538,242.7354,243.0789,11938.0
2024-08-28 15:50:00,247.74,247.78,246.94,247.61,40053.0,243.1476,243.1869,242.3625,243.0201,40053.0
2024-08-28 15:55:00,247.74,247.74,246.77,246.82,118852.0,243.1476,243.1476,242.1956,242.2447,118852.0
2024-08-29 09:30:00,249.32,250.44,249.0,250.01,30547.0,244.6984,245.7976,244.3843,245.3756,30547.0
2024-08-29 09:35:00,250.55,250.97,249.37,249.64,5752.0,245.9056,246.3178,244.7474,245.0124,5752.0
2024-08-29 09:40:00,249.64,250.21,249.19,250.14,14976.0,245.0124,245.5719,244.5708,245.5032,14976.0
2024-08-29 09:45:00,250.1,251.41,250.09,250.9,4782.0,245.4639,246.7496,245.4541,246.2491,4782.0
2024-08-29 09:50:00,250.92,251.26,250.43,250.69,3074.0,246.2687,246.6024,245.7878,246.043,3074.0
2024-08-29 09:55:00,251.31,252.0,250.92,251.77,3400.0,246.6515,247.3287,246.2687,247.1029,3400.0
2024-08-29 10:00:00,252.65,252.79,252.09,252.37,5393.0,247.9666,248.104,247.417,247.6918,5393.0
2024-08-29 10:05:00,252.52,252.73,252.19,252.19,13592.0,247.839,248.0451,247.5152,247.5152,13592.0
2024-08-29 10:10:00,252.35,252.73,252.08,252.46,13224.0,247.6722,248.0451,247.4072,247.7801,13224.0
2024-08-29 10:15:00,252.46,252.51,251.1,251.41,9904.0,247.7801,247.8292,246.4454,246.7496,9904.0
2024-08-29 10:20:00,251.61,251.93,251.14,251.91,23811.0,246.9459,247.26,246.4846,247.2403,23811.0
2024-08-29 10:25:00,251.94,252.39,251.53,252.28,25568.0,247.2698,247.7114,246.8674,247.6035,25568.0
2024-08-29 10:30:00,252.34,253.03,252.19,252.78,9253.0,247.6624,248.3396,247.5152,248.0942,9253.0
2024-08-29 10:35:00,252.89,253.5,252.62,253.33,13070.0,248.2022,248.8009,247.9372,248.634,13070.0
2024-08-29 10:40:00,253.5,254.25,253.23,253.87,15861.0,248.8009,249.537,248.5359,249.164,15861.0
2024-08-29 10:45:00,253.87,253.9,253.49,253.72,4538.0,249.164,249.1935,248.7911,249.0168,4538.0
2024-08-29 10:50:00,253.85,253.85,253.27,253.5,3028.0,249.1444,249.1444,248.5751,248.8009,3028.0
2024-08-29 10:55:00,253.27,253.36,252.14,252.76,8547.0,248.5751,248.6635,247.4661,248.0746,8547.0
2024-08-29 11:00:00,252.59,252.87,252.01,252.21,5464.0,247.9077,248.1825,247.3385,247.5348,5464.0
2024-08-29 11:05:00,252.24,252.62,251.78,252.62,7248.0,247.5642,247.9372,247.1128,247.9372,7248.0
2024-08-29 11:10:00,252.62,253.41,252.62,253.4,4957.0,247.9372,248.7125,247.9372,248.7027,4957.0
2024-08-29 11:15:00,253.42,253.63,252.58,252.58,10027.0,248.7224,248.9285,247.8979,247.8979,10027.0
2024-08-29 11:20:00,252.71,252.72,251.84,252.49,12051.0,248.0255,248.0353,247.1716,247.8096,12051.0
2024-08-29 11:25:00,252.51,252.68,252.4,252.46,2553.0,247.8292,247.9961,247.7213,247.7801,2553.0
2024-08-29 11:30:00,252.62,253.32,252.62,252.94,6281.0,247.9372,248.6242,247.9372,248.2513,6281.0
2024-08-29 11:35:00,253.06,253.3,252.63,253.3,5314.0,248.369,248.6046,247.947,248.6046,5314.0
2024-08-29 11:40:00,253.12,253.5,252.86,252.86,7595.0,248.4279,248.8009,248.1727,248.1727,7595.0
2024-08-29 11:45:00,253.07,253.38,252.95,253.33,5520.0,248.3788,248.6831,248.2611,248.634,5520.0
2024-08-29 11:50:00,253.22,253.3,253.01,253.07,2094.0,248.5261,248.6046,248.32,248.3788,2094.0
2024-08-29 11:55:00,253.06,253.35,253.06,253.31,38373.0,248.369,248.6537,248.369,248.6144,38373.0
2024-08-29 12:00:00,253.31,253.64,253.31,253.48,5595.0,248.6144,248.9383,248.6144,248.7812,5595.0
2024-08-29 12:05:00,253.55,253.79,253.49,253.58,6930.0,248.8499,249.0855,248.7911,248.8794,6930.0
2024-08-29 12:10:00,253.45,253.82,253.3,253.82,4264.0,248.7518,249.1149,248.6046,249.1149,4264.0
2024-08-29 12:15:00,253.97,254.03,253.55,253.75,10999.0,249.2622,249.321,248.8499,249.0462,10999.0
2024-08-29 12:20:00,253.75,254.1,253.72,254.1,2862.0,249.0462,249.3897,249.0168,249.3897,2862.0
2024-08-29 12:25:00,254.11,254.2,253.66,253.86,6367.0,249.3996,249.4879,248.9579,249.1542,6367.0
2024-08-29 12:30:00,253.74,253.79,253.64,253.76,3993.0,249.0364,249.0855,248.9383,249.0561,3993.0
2024-08-29 12:35:00,253.79,253.79,253.51,253.63,5739.0,249.0855,249.0855,248.8107,248.9285,5739.0
2024-08-29 12:40:00,253.53,253.59,253.37,253.59,11994.0,248.8303,248.8892,248.6733,248.8892,11994.0
2024-08-29 12:45:00,253.49,253.57,253.23,253.31,4456.0,248.7911,248.8696,248.5359,248.6144,4456.0
2024-08-29 12:50:00,253.01,253.08,252.31,252.5,4570.0,248.32,248.3887,247.6329,247.8194,4570.0
2024-08-29 12:55:00,252.69,252.85,252.41,252.75,2682.0,248.0059,248.1629,247.7311,248.0648,2682.0
2024-08-29 13:00:00,252.72,253.1,252.4,253.1,26498.0,248.0353,248.4083,247.7213,248.4083,26498.0
2024-08-29 13:05:00,253.15,253.15,252.63,252.63,3297.0,248.4574,248.4574,247.947,247.947,3297.0
2024-08-29 13:10:00,252.82,252.91,252.51,252.91,4425.0,248.1335,248.2218,247.8292,248.2218,4425.0
2024-08-29 13:15:00,252.82,252.93,252.5,252.66,3820.0,248.1335,248.2414,247.8194,247.9764,3820.0
2024-08-29 13:20:00,252.64,252.78,252.53,252.75,1776.0,247.9568,248.0942,247.8489,248.0648,1776.0
2024-08-29 13:25:00,252.83,253.32,252.76,253.24,4802.0,248.1433,248.6242,248.0746,248.5457,4802.0
2024-08-29 13:30:00,253.21,253.4,253.21,253.38,3351.0,248.5162,248.7027,248.5162,248.6831,3351.0
2024-08-29 13:35:00,253.25,253.54,252.99,253.04,4515.0,248.5555,248.8401,248.3003,248.3494,4515.0
2024-08-29 13:40:00,253.04,253.38,253.04,253.26,2463.0,248.3494,248.6831,248.3494,248.5653,2463.0
2024-08-29 13:45:00,253.27,253.46,252.96,253.43,5553.0,248.5751,248.7616,248.2709,248.7322,5553.0
2024-08-29 13:50:00,253.49,253.91,253.4,253.91,3407.0,248.7911,249.2033,248.7027,249.2033,3407.0
2024-08-29 13:55:00,253.73,254.24,253.73,254.18,6957.0,249.0266,249.5272,249.0266,249.4683,6957.0
2024-08-29 14:00:00,254.06,254.06,253.23,253.5,5291.0,249.3505,249.3505,248.5359,248.8009,5291.0
2024-08-29 14:05:00,253.43,253.6,253.34,253.58,4414.0,248.7322,248.899,248.6438,248.8794,4414.0
2024-08-29 14:10:00,253.66,253.66,253.17,253.49,3960.0,248.9579,248.9579,248.477,248.7911,3960.0
2024-08-29 14:15:00,253.49,253.49,252.97,252.97,2777.0,248.7911,248.7911,248.2807,248.2807,2777.0
2024-08-29 14:20:00,252.97,253.21,252.79,253.15,3921.0,248.2807,248.5162,248.104,248.4574,3921.0
2024-08-29 14:25:00,253.21,253.21,251.51,251.81,6334.0,248.5162,248.5162,246.8478,247.1422,6334.0
2024-08-29 14:30:00,251.77,251.98,251.47,251.57,20526.0,247.1029,247.309,246.8085,246.9066,20526.0
2024-08-29 14:35:00,251.5,251.71,250.32,250.64,8400.0,246.8379,247.0441,245.6798,245.9939,8400.0
2024-08-29 14:40:00,250.67,251.14,249.39,249.69,6765.0,246.0233,246.4846,244.7671,245.0615,6765.0
2024-08-29 14:45:00,249.49,249.69,248.78,249.64,6255.0,244.8652,245.0615,244.1684,245.0124,6255.0
2024-08-29 14:50:00,249.62,250.04,248.61,250.04,7146.0,244.9928,245.405,244.0015,245.405,7146.0
2024-08-29 14:55:00,250.0,250.18,249.14,249.29,8400.0,245.3657,245.5424,244.5217,244.6689,8400.0
2024-08-29 15:00:00,249.17,249.53,248.39,249.1,7512.0,244.5511,244.9045,243.7856,244.4824,7512.0
2024-08-29 15:05:00,249.02,249.47,248.37,248.55,13660.0,244.4039,244.8456,243.766,243.9426,13660.0
2024-08-29 15:10:00,248.75,248.86,247.64,248.03,13931.0,244.1389,244.2469,243.0495,243.4323,13931.0
2024-08-29 15:15:00,247.9,248.96,247.72,248.25,10197.0,243.3047,244.345,243.128,243.6482,10197.0
2024-08-29 15:20:00,248.27,248.61,247.81,248.56,12589.0,243.6678,244.0015,243.2163,243.9524,12589.0
2024-08-29 15:25:00,248.61,249.19,248.47,248.55,10438.0,244.0015,244.5708,243.8641,243.9426,10438.0
2024-08-29 15:30:00,248.39,249.25,248.17,249.04,14956.0,243.7856,244.6297,243.5697,244.4235,14956.0
2024-08-29 15:35:00,249.04,250.28,248.88,249.77,11648.0,244.4235,245.6406,244.2665,245.14,11648.0
2024-08-29 15:40:00,249.87,250.03,249.32,249.32,14700.0,245.2382,245.3952,244.6984,244.6984,14700.0
2024-08-29 15:45:00,249.33,249.56,248.49,248.65,62120.0,244.7082,244.9339,243.8837,244.0408,62120.0
2024-08-29 15:50:00,248.79,249.18,247.48,247.66,69691.0,244.1782,244.561,242.8925,243.0691,69691.0
2024-08-29 15:55:00,247.57,249.09,247.5,248.79,122122.0,242.9808,244.4726,242.9121,244.1782,122122.0
2024-08-30 09:30:00,254.79,257.61,253.43,255.28,40505.0,250.067,252.8347,248.7322,250.5479,40505.0
2024-08-30 09:35:00,255.28,256.8,254.6,255.7,15076.0,250.5479,252.0397,249.8805,250.9601,15076.0
2024-08-30 09:40:00,255.79,256.93,255.4,255.59,19735.0,251.0484,252.1673,250.6656,250.8521,19735.0
2024-08-30 09:45:00,255.77,256.03,254.35,254.57,10772.0,251.0288,251.284,249.6351,249.851,10772.0
2024-08-30 09:50:00,254.38,254.81,253.78,254.74,9170.0,249.6646,250.0866,249.0757,250.0179,9170.0
2024-08-30 09:55:00,254.61,255.28,254.1,255.28,8889.0,249.8903,250.5479,249.3897,250.5479,8889.0
2024-08-30 10:00:00,255.21,255.68,254.61,254.61,7686.0,250.4792,250.9405,249.8903,249.8903,7686.0
2024-08-30 10:05:00,254.58,254.58,253.87,254.06,2532.0,249.8609,249.8609,249.164,249.3505,2532.0
2024-08-30 10:10:00,254.21,254.47,253.39,253.85,8743.0,249.4977,249.7529,248.6929,249.1444,8743.0
2024-08-30 10:15:00,253.82,254.11,253.58,253.82,7472.0,249.1149,249.3996,248.8794,249.1149,7472.0
2024-08-30 10:20:00,253.7,253.85,253.22,253.58,3524.0,248.9972,249.1444,248.5261,248.8794,3524.0
2024-08-30 10:25:00,253.74,253.74,252.57,253.59,5130.0,249.0364,249.0364,247.8881,248.8892,5130.0
2024-08-30 10:30:00,253.82,254.67,253.49,254.52,18127.0,249.1149,249.9492,248.7911,249.802,18127.0
2024-08-30 10:35:00,254.59,255.24,254.59,255.24,8339.0,249.8707,250.5086,249.8707,250.5086,8339.0
2024-08-30 10:40:00,255.03,255.73,254.3,254.65,12683.0,250.3025,250.9895,249.586,249.9296,12683.0
2024-08-30 10:45:00,254.26,255.12,254.15,255.03,14529.0,249.5468,250.3908,249.4388,250.3025,14529.0
2024-08-30 10:50:00,255.31,255.31,254.44,254.9,20520.0,250.5773,250.5773,249.7234,250.1749,20520.0
2024-08-30 10:55:00,254.82,255.19,253.41,253.44,18704.0,250.0964,250.4595,248.7125,248.742,18704.0
2024-08-30 11:00:00,253.41,253.7,252.91,253.7,30620.0,248.7125,248.9972,248.2218,248.9972,30620.0
2024-08-30 11:05:00,253.62,253.97,253.28,253.96,7005.0,248.9186,249.2622,248.5849,249.2523,7005.0
2024-08-30 11:10:00,253.98,254.18,253.31,253.68,5457.0,249.272,249.4683,248.6144,248.9775,5457.0
2024-08-30 11:15:00,253.57,253.66,253.16,253.47,2726.0,248.8696,248.9579,248.4672,248.7714,2726.0
2024-08-30 11:20:00,253.21,253.74,253.03,253.74,9966.0,248.5162,249.0364,248.3396,249.0364,9966.0
2024-08-30 11:25:00,253.71,254.26,253.47,254.14,10606.0,249.007,249.5468,248.7714,249.429,10606.0
2024-08-30 11:30:00,253.94,254.25,252.99,253.99,22031.0,249.2327,249.537,248.3003,249.2818,22031.0
2024-08-30 11:35:00,254.14,254.39,253.7,254.2,3928.0,249.429,249.6744,248.9972,249.4879,3928.0
2024-08-30 11:40:00,254.17,254.5,253.86,253.86,3191.0,249.4585,249.7823,249.1542,249.1542,3191.0
2024-08-30 11:45:00,254.2,254.37,253.56,253.77,6621.0,249.4879,249.6547,248.8598,249.0659,6621.0
2024-08-30 11:50:00,253.65,254.41,253.55,254.38,5996.0,248.9481,249.694,248.8499,249.6646,5996.0
2024-08-30 11:55:00,254.21,254.21,253.6,254.12,7389.0,249.4977,249.4977,248.899,249.4094,7389.0
2024-08-30 12:00:00,253.47,253.78,252.96,253.78,1390.0,248.7714,249.0757,248.2709,249.0757,1390.0
2024-08-30 12:05:00,253.59,254.16,253.54,254.16,1908.0,248.8892,249.4486,248.8401,249.4486,1908.0
2024-08-30 12:10:00,254.32,254.59,254.14,254.49,2638.0,249.6057,249.8707,249.429,249.7725,2638.0
2024-08-30 12:15:00,254.31,254.78,254.23,254.63,1945.0,249.5959,250.0571,249.5173,249.9099,1945.0
2024-08-30 12:20:00,254.44,254.64,254.03,254.31,2900.0,249.7234,249.9197,249.321,249.5959,2900.0
2024-08-30 12:25:00,254.27,254.46,253.46,253.57,4285.0,249.5566,249.7431,248.7616,248.8696,4285.0
2024-08-30 12:30:00,253.48,253.48,252.76,252.86,2205.0,248.7812,248.7812,248.0746,248.1727,2205.0
2024-08-30 12:35:00,252.7,253.07,252.35,252.6,2811.0,248.0157,248.3788,247.6722,247.9176,2811.0
2024-08-30 12:40:00,252.51,252.51,252.11,252.11,1447.0,247.8292,247.8292,247.4366,247.4366,1447.0
2024-08-30 12:45:00,252.1,252.54,252.0,252.41,2945.0,247.4268,247.8587,247.3287,247.7311,2945.0
2024-08-30 12:50:00,252.46,253.03,252.46,253.03,1219.0,247.7801,248.3396,247.7801,248.3396,1219.0
2024-08-30 12:55:00,252.78,253.3,252.78,252.97,5734.0,248.0942,248.6046,248.0942,248.2807,5734.0
2024-08-30 13:00:00,253.08,253.62,252.88,253.5,3370.0,248.3887,248.9186,248.1924,248.8009,3370.0
2024-08-30 13:05:00,253.33,253.48,253.04,253.21,2738.0,248.634,248.7812,248.3494,248.5162,2738.0
2024-08-30 13:10:00,253.59,253.59,253.32,253.44,900.0,248.8892,248.8892,248.6242,248.742,900.0
2024-08-30 13:15:00,253.55,253.71,253.0,253.0,5315.0,248.8499,249.007,248.3101,248.3101,5315.0
2024-08-30 13:20:00,252.98,253.31,252.52,252.83,2268.0,248.2905,248.6144,247.839,248.1433,2268.0
2024-08-30 13:25:00,252.83,253.05,252.6,252.6,2653.0,248.1433,248.3592,247.9176,247.9176,2653.0
2024-08-30 13:30:00,252.83,253.1,252.78,252.94,1000.0,248.1433,248.4083,248.0942,248.2513,1000.0
2024-08-30 13:35:00,253.0,253.24,252.89,253.08,2298.0,248.3101,248.5457,248.2022,248.3887,2298.0
2024-08-30 13:40:00,253.09,253.31,253.08,253.26,800.0,248.3985,248.6144,248.3887,248.5653,800.0
2024-08-30 13:45:00,253.1,253.24,252.89,253.13,4120.0,248.4083,248.5457,248.2022,248.4377,4120.0
2024-08-30 13:50:00,253.38,253.78,253.24,253.73,2840.0,248.6831,249.0757,248.5457,249.0266,2840.0
2024-08-30 13:55:00,253.7,253.71,252.74,252.89,3600.0,248.9972,249.007,248.055,248.2022,3600.0
2024-08-30 14:00:00,252.75,253.11,252.58,252.84,3859.0,248.0648,248.4181,247.8979,248.1531,3859.0
2024-08-30 14:05:00,253.07,253.34,252.78,253.34,2747.0,248.3788,248.6438,248.0942,248.6438,2747.0
2024-08-30 14:10:00,253.21,253.48,253.1,253.48,1850.0,248.5162,248.7812,248.4083,248.7812,1850.0
2024-08-30 14:15:00,253.68,253.74,253.15,253.35,4629.0,248.9775,249.0364,248.4574,248.6537,4629.0
2024-08-30 14:20:00,253.15,253.65,253.15,253.39,1781.0,248.4574,248.9481,248.4574,248.6929,1781.0
2024-08-30 14:25:00,253.39,253.68,253.19,253.23,2670.0,248.6929,248.9775,248.4966,248.5359,2670.0
2024-08-30 14:30:00,253.37,253.49,253.16,253.16,1676.0,248.6733,248.7911,248.4672,248.4672,1676.0
2024-08-30 14:35:00,253.18,253.52,253.14,253.36,3806.0,248.4868,248.8205,248.4475,248.6635,3806.0
2024-08-30 14:40:00,253.34,253.66,253.26,253.4,3116.0,248.6438,248.9579,248.5653,248.7027,3116.0
2024-08-30 14:45:00,253.46,253.8,253.36,253.69,4468.0,248.7616,249.0953,248.6635,248.9873,4468.0
2024-08-30 14:50:00,253.69,254.14,253.69,253.87,3955.0,248.9873,249.429,248.9873,249.164,3955.0
2024-08-30 14:55:00,253.88,253.97,253.63,253.86,2524.0,249.1738,249.2622,248.9285,249.1542,2524.0
2024-08-30 15:00:00,253.91,254.24,253.76,253.9,9713.0,249.2033,249.5272,249.0561,249.1935,9713.0
2024-08-30 15:05:00,253.74,254.16,253.6,253.61,3658.0,249.0364,249.4486,248.899,248.9088,3658.0
2024-08-30 15:10:00,253.61,253.84,253.09,253.43,4276.0,248.9088,249.1346,248.3985,248.7322,4276.0
2024-08-30 15:15:00,253.35,253.77,253.24,253.54,9389.0,248.6537,249.0659,248.5457,248.8401,9389.0
2024-08-30 15:20:00,253.56,254.15,253.54,254.08,9624.0,248.8598,249.4388,248.8401,249.3701,9624.0
2024-08-30 15:25:00,254.2,254.69,253.97,254.57,4448.0,249.4879,249.9688,249.2622,249.851,4448.0
2024-08-30 15:30:00,254.68,254.92,254.11,254.18,5907.0,249.959,250.1945,249.3996,249.4683,5907.0
2024-08-30 15:35:00,254.17,254.59,253.85,254.41,4068.0,249.4585,249.8707,249.1444,249.694,4068.0
2024-08-30 15:40:00,254.46,254.74,254.05,254.25,4918.0,249.7431,250.0179,249.3407,249.537,4918.0
2024-08-30 15:45:00,254.15,254.27,253.73,253.81,6410.0,249.4388,249.5566,249.0266,249.1051,6410.0
2024-08-30 15:50:00,253.96,255.89,253.96,254.9,54058.0,249.2523,251.1466,249.2523,250.1749,54058.0
2024-08-30 15:55:00,255.72,256.52,255.12,256.51,206536.0,250.9797,251.7649,250.3908,251.7551,206536.0
2024-09-03 09:30:00,251.13,252.24,249.12,250.35,26903.0,246.4748,247.5642,244.5021,245.7093,26903.0
2024-09-03 09:35:00,250.61,250.61,248.69,248.69,4015.0,245.9644,245.9644,244.08,244.08,4015.0
2024-09-03 09:40:00,248.79,249.81,248.25,249.7,6735.0,244.1782,245.1793,243.6482,245.0713,6735.0
2024-09-03 09:45:00,249.71,250.02,248.76,249.24,10457.0,245.0811,245.3854,244.1487,244.6198,10457.0
2024-09-03 09:50:00,249.26,249.31,248.31,248.31,8931.0,244.6395,244.6885,243.7071,243.7071,8931.0
2024-09-03 09:55:00,247.96,248.47,247.73,248.09,3225.0,243.3636,243.8641,243.1378,243.4912,3225.0
2024-09-03 10:00:00,248.03,248.33,246.4,247.22,14249.0,243.4323,243.7267,241.8325,242.6373,14249.0
2024-09-03 10:05:00,247.23,247.77,246.77,247.46,17213.0,242.6471,243.1771,242.1956,242.8728,17213.0
2024-09-03 10:10:00,247.38,247.56,246.45,246.57,9696.0,242.7943,242.971,241.8816,241.9993,9696.0
2024-09-03 10:15:00,246.73,247.57,246.53,247.37,10597.0,242.1564,242.9808,241.9601,242.7845,10597.0
2024-09-03 10:20:00,247.39,247.61,246.83,247.15,6572.0,242.8041,243.0201,242.2545,242.5686,6572.0
2024-09-03 10:25:00,247.14,247.61,246.69,246.87,8475.0,242.5588,243.0201,242.1171,242.2938,8475.0
2024-09-03 10:30:00,246.76,246.76,245.34,245.34,11428.0,242.1858,242.1858,240.7921,240.7921,11428.0
2024-09-03 10:35:00,245.36,245.59,244.64,244.69,13240.0,240.8118,241.0375,240.1051,240.1542,13240.0
2024-09-03 10:40:00,244.82,245.03,243.85,244.01,13210.0,240.2818,240.4879,239.3298,239.4868,13210.0
2024-09-03 10:45:00,244.04,244.16,243.41,243.61,15015.0,239.5162,239.634,238.8979,239.0942,15015.0
2024-09-03 10:50:00,243.46,243.8,243.09,243.29,8829.0,238.947,239.2807,238.5838,238.7801,8829.0
2024-09-03 10:55:00,243.41,243.72,243.0,243.0,14805.0,238.8979,239.2022,238.4955,238.4955,14805.0
2024-09-03 11:00:00,243.01,244.52,242.56,244.25,13903.0,238.5053,239.9873,238.0637,239.7223,13903.0
2024-09-03 11:05:00,244.32,244.57,243.59,243.59,11345.0,239.791,240.0364,239.0746,239.0746,11345.0
2024-09-03 11:10:00,243.6,244.29,243.41,244.11,9683.0,239.0844,239.7616,238.8979,239.5849,9683.0
2024-09-03 11:15:00,244.11,244.52,243.88,243.88,5270.0,239.5849,239.9873,239.3592,239.3592,5270.0
2024-09-03 11:20:00,243.9,243.92,243.48,243.69,21761.0,239.3788,239.3985,238.9666,239.1727,21761.0
2024-09-03 11:25:00,243.47,243.81,243.25,243.58,12313.0,238.9568,239.2905,238.7409,239.0648,12313.0
2024-09-03 11:30:00,243.53,243.6,242.95,243.01,7046.0,239.0157,239.0844,238.4464,238.5053,7046.0
2024-09-03 11:35:00,242.98,243.78,242.97,243.39,9687.0,238.4759,239.261,238.4661,238.8783,9687.0
2024-09-03 11:40:00,243.09,243.18,242.8,243.0,13625.0,238.5838,238.6722,238.2992,238.4955,13625.0
2024-09-03 11:45:00,243.1,243.51,242.9,242.9,9212.0,238.5937,238.9961,238.3974,238.3974,9212.0
2024-09-03 11:50:00,243.03,243.31,242.72,243.26,6342.0,238.525,238.7998,238.2207,238.7507,6342.0
2024-09-03 11:55:00,243.25,243.25,242.56,242.61,5866.0,238.7409,238.7409,238.0637,238.1127,5866.0
2024-09-03 12:00:00,242.55,243.34,242.55,242.83,12437.0,238.0539,238.8292,238.0539,238.3287,12437.0
2024-09-03 12:05:00,242.79,242.79,241.79,241.81,18043.0,238.2894,238.2894,237.3079,237.3276,18043.0
2024-09-03 12:10:00,241.81,242.1,241.35,241.96,10569.0,237.3276,237.6122,236.8761,237.4748,10569.0
2024-09-03 12:15:00,241.85,242.54,241.82,241.99,6539.0,237.3668,238.044,237.3374,237.5042,6539.0
2024-09-03 12:20:00,241.98,242.18,241.44,241.44,4931.0,237.4944,237.6907,236.9644,236.9644,4931.0
2024-09-03 12:25:00,241.68,241.83,241.34,241.76,7054.0,237.2,237.3472,236.8663,237.2785,7054.0
2024-09-03 12:30:00,241.73,241.73,241.26,241.43,2666.0,237.2491,237.2491,236.7878,236.9546,2666.0
2024-09-03 12:35:00,241.37,241.61,241.09,241.61,6133.0,236.8957,237.1313,236.6209,237.1313,6133.0
2024-09-03 12:40:00,241.55,241.55,241.02,241.14,5199.0,237.0724,237.0724,236.5522,236.67,5199.0
2024-09-03 12:45:00,241.05,241.14,240.85,241.0,8787.0,236.5817,236.67,236.3854,236.5326,8787.0
2024-09-03 12:50:00,241.14,241.22,240.81,240.87,3969.0,236.67,236.7485,236.3461,236.405,3969.0
2024-09-03 12:55:00,240.98,240.98,240.62,240.63,7018.0,236.513,236.513,236.1596,236.1694,7018.0
2024-09-03 13:00:00,240.67,241.13,240.57,240.63,10832.0,236.2087,236.6602,236.1106,236.1694,10832.0
2024-09-03 13:05:00,240.52,240.91,240.51,240.84,3224.0,236.0615,236.4443,236.0517,236.3755,3224.0
2024-09-03 13:10:00,240.58,240.58,239.66,239.66,7540.0,236.1204,236.1204,235.2174,235.2174,7540.0
2024-09-03 13:15:00,239.65,240.11,239.39,239.67,11819.0,235.2076,235.6591,234.9524,235.2272,11819.0
2024-09-03 13:20:00,239.69,240.29,239.64,239.92,6681.0,235.2469,235.8357,235.1978,235.4726,6681.0
2024-09-03 13:25:00,239.92,240.19,239.79,240.19,9289.0,235.4726,235.7376,235.345,235.7376,9289.0
2024-09-03 13:30:00,240.08,240.08,239.07,239.33,6278.0,235.6296,235.6296,234.6384,234.8935,6278.0
2024-09-03 13:35:00,239.3,239.65,239.02,239.54,9690.0,234.8641,235.2076,234.5893,235.0996,9690.0
2024-09-03 13:40:00,239.54,239.54,238.83,239.11,6720.0,235.0996,235.0996,234.4028,234.6776,6720.0
2024-09-03 13:45:00,239.18,239.18,238.68,238.74,4917.0,234.7463,234.7463,234.2556,234.3145,4917.0
2024-09-03 13:50:00,238.7,239.07,238.66,239.01,7969.0,234.2752,234.6384,234.236,234.5795,7969.0
2024-09-03 13:55:00,239.08,239.29,238.68,238.78,6361.0,234.6482,234.8543,234.2556,234.3537,6361.0
2024-09-03 14:00:00,238.78,238.91,238.05,238.27,9490.0,234.3537,234.4813,233.6373,233.8532,9490.0
2024-09-03 14:05:00,238.3,238.42,237.91,238.09,4503.0,233.8826,234.0004,233.4999,233.6765,4503.0
2024-09-03 14:10:00,238.13,238.33,237.75,237.78,5740.0,233.7158,233.9121,233.3428,233.3723,5740.0
2024-09-03 14:15:00,237.79,238.07,237.64,237.88,7728.0,233.3821,233.6569,233.2349,233.4704,7728.0
2024-09-03 14:20:00,237.95,238.23,237.45,237.56,7809.0,233.5391,233.8139,233.0484,233.1564,7809.0
2024-09-03 14:25:00,237.55,237.75,237.13,237.13,12810.0,233.1465,233.3428,232.7343,232.7343,12810.0
2024-09-03 14:30:00,237.15,238.21,237.08,238.01,16524.0,232.754,233.7943,232.6852,233.598,16524.0
2024-09-03 14:35:00,237.98,238.1,237.5,237.53,9605.0,233.5686,233.6863,233.0975,233.1269,9605.0
2024-09-03 14:40:00,237.41,237.57,237.3,237.47,8502.0,233.0091,233.1662,232.9012,233.068,8502.0
2024-09-03 14:45:00,237.46,238.2,237.31,237.95,9554.0,233.0582,233.7845,232.911,233.5391,9554.0
2024-09-03 14:50:00,237.95,238.15,237.55,237.55,11374.0,233.5391,233.7354,233.1465,233.1465,11374.0
2024-09-03 14:55:00,237.67,238.06,237.67,237.97,19544.0,233.2643,233.6471,233.2643,233.5587,19544.0
2024-09-03 15:00:00,238.02,238.67,238.01,238.41,14390.0,233.6078,234.2458,233.598,233.9906,14390.0
2024-09-03 15:05:00,238.49,238.86,238.05,238.15,22845.0,234.0691,234.4323,233.6373,233.7354,22845.0
2024-09-03 15:10:00,238.14,238.65,238.07,238.12,35312.0,233.7256,234.2261,233.6569,233.706,35312.0
2024-09-03 15:15:00,238.12,238.47,237.93,238.47,40572.0,233.706,234.0495,233.5195,234.0495,40572.0
2024-09-03 15:20:00,238.34,238.37,237.19,237.56,20227.0,233.9219,233.9513,232.7932,233.1564,20227.0
2024-09-03 15:25:00,237.56,237.8,237.33,237.41,18157.0,233.1564,233.3919,232.9306,233.0091,18157.0
2024-09-03 15:30:00,237.51,237.72,236.62,236.72,37785.0,233.1073,233.3134,232.2338,232.3319,37785.0
2024-09-03 15:35:00,236.59,236.73,236.3,236.52,28280.0,232.2043,232.3417,231.9197,232.1356,28280.0
2024-09-03 15:40:00,236.41,236.43,235.53,235.8,35704.0,232.0277,232.0473,231.164,231.429,35704.0
2024-09-03 15:45:00,235.8,235.91,235.02,235.83,50021.0,231.429,231.5369,230.6634,231.4584,50021.0
2024-09-03 15:50:00,235.95,235.98,234.93,235.67,117272.0,231.5762,231.6056,230.5751,231.3014,117272.0
2024-09-03 15:55:00,235.54,236.82,235.23,236.16,284652.0,231.1738,232.4301,230.8695,231.7823,284652.0
2024-09-04 09:30:00,234.01,235.0,232.07,234.72,61759.0,229.6722,230.6438,227.7681,230.369,61759.0
2024-09-04 09:35:00,234.29,234.45,233.36,234.02,18864.0,229.947,230.104,229.0342,229.682,18864.0
2024-09-04 09:40:00,234.16,235.53,233.34,235.1,9687.0,229.8194,231.164,229.0146,230.742,9687.0
2024-09-04 09:45:00,234.84,237.45,234.63,237.01,18834.0,230.4868,233.0484,230.2807,232.6165,18834.0
2024-09-04 09:50:00,236.91,236.97,235.96,236.84,18750.0,232.5184,232.5773,231.586,232.4497,18750.0
2024-09-04 09:55:00,237.08,237.09,236.27,236.37,5830.0,232.6852,232.6951,231.8903,231.9884,5830.0
2024-09-04 10:00:00,236.32,236.32,233.62,235.58,27079.0,231.9393,231.9393,229.2894,231.2131,27079.0
2024-09-04 10:05:00,235.36,237.34,235.24,237.16,16648.0,230.9971,232.9404,230.8794,232.7638,16648.0
2024-09-04 10:10:00,237.21,238.37,236.84,237.53,17792.0,232.8128,233.9513,232.4497,233.1269,17792.0
2024-09-04 10:15:00,237.54,237.96,236.42,236.51,8852.0,233.1367,233.5489,232.0375,232.1258,8852.0
2024-09-04 10:20:00,236.51,237.39,236.45,237.13,8395.0,232.1258,232.9895,232.0669,232.7343,8395.0
2024-09-04 10:25:00,237.2,237.55,236.99,237.47,3784.0,232.803,233.1465,232.5969,233.068,3784.0
2024-09-04 10:30:00,237.51,239.0,237.5,238.95,7374.0,233.1073,234.5697,233.0975,234.5206,7374.0
2024-09-04 10:35:00,238.83,239.74,238.57,239.39,10629.0,234.4028,235.2959,234.1476,234.9524,10629.0
2024-09-04 10:40:00,239.39,240.33,239.38,240.04,17807.0,234.9524,235.875,234.9426,235.5904,17807.0
2024-09-04 10:45:00,239.45,239.68,238.05,238.43,17336.0,235.0113,235.2371,233.6373,234.0102,17336.0
2024-09-04 10:50:00,238.66,238.99,238.09,238.15,5740.0,234.236,234.5598,233.6765,233.7354,5740.0
2024-09-04 10:55:00,238.3,240.23,238.25,240.0,15035.0,233.8826,235.7769,233.8336,235.5511,15035.0
2024-09-04 11:00:00,240.06,240.19,239.57,239.73,10888.0,235.61,235.7376,235.1291,235.2861,10888.0
2024-09-04 11:05:00,239.88,240.18,238.97,238.99,4828.0,235.4333,235.7278,234.5402,234.5598,4828.0
2024-09-04 11:10:00,238.93,239.27,237.95,238.05,5473.0,234.501,234.8347,233.5391,233.6373,5473.0
2024-09-04 11:15:00,238.08,238.46,237.82,238.4,4937.0,233.6667,234.0397,233.4115,233.9808,4937.0
2024-09-04 11:20:00,238.53,238.97,238.14,238.26,8356.0,234.1084,234.5402,233.7256,233.8434,8356.0
2024-09-04 11:25:00,238.01,238.13,237.06,237.1,3318.0,233.598,233.7158,232.6656,232.7049,3318.0
2024-09-04 11:30:00,237.2,237.43,236.26,237.03,6464.0,232.803,233.0288,231.8804,232.6362,6464.0
2024-09-04 11:35:00,237.03,237.48,236.74,236.77,4329.0,232.6362,233.0778,232.3516,232.381,4329.0
2024-09-04 11:40:00,236.88,237.07,236.69,236.9,2433.0,232.489,232.6754,232.3025,232.5086,2433.0
2024-09-04 11:45:00,237.01,237.41,237.01,237.18,5304.0,232.6165,233.0091,232.6165,232.7834,5304.0
2024-09-04 11:50:00,237.26,237.64,237.06,237.57,10756.0,232.8619,233.2349,232.6656,233.1662,10756.0
2024-09-04 11:55:00,237.45,237.49,236.44,236.96,5009.0,233.0484,233.0876,232.0571,232.5675,5009.0
2024-09-04 12:00:00,236.76,236.9,236.56,236.8,2254.0,232.3712,232.5086,232.1749,232.4104,2254.0
2024-09-04 12:05:00,236.74,237.3,236.69,237.3,3174.0,232.3516,232.9012,232.3025,232.9012,3174.0
2024-09-04 12:10:00,237.36,237.36,236.75,237.02,15828.0,232.9601,232.9601,232.3614,232.6264,15828.0
2024-09-04 12:15:00,237.06,238.04,237.06,237.6,6004.0,232.6656,233.6275,232.6656,233.1956,6004.0
2024-09-04 12:20:00,237.49,238.17,237.49,238.17,2902.0,233.0876,233.755,233.0876,233.755,2902.0
2024-09-04 12:25:00,238.11,238.6,237.95,238.38,1502.0,233.6962,234.1771,233.5391,233.9611,1502.0
2024-09-04 12:30:00,238.47,238.89,238.12,238.89,3622.0,234.0495,234.4617,233.706,234.4617,3622.0
2024-09-04 12:35:00,238.89,239.2,238.82,238.82,5610.0,234.4617,234.7659,234.393,234.393,5610.0
2024-09-04 12:40:00,238.88,238.88,237.6,237.6,3516.0,234.4519,234.4519,233.1956,233.1956,3516.0
2024-09-04 12:45:00,237.74,238.21,237.57,238.21,1512.0,233.333,233.7943,233.1662,233.7943,1512.0
2024-09-04 12:50:00,238.14,238.97,238.12,238.93,1634.0,233.7256,234.5402,233.706,234.501,1634.0
2024-09-04 12:55:00,238.76,238.91,238.52,238.91,3029.0,234.3341,234.4813,234.0986,234.4813,3029.0
2024-09-04 13:00:00,238.72,238.79,238.43,238.49,2511.0,234.2948,234.3635,234.0102,234.0691,2511.0
2024-09-04 13:05:00,238.75,238.91,238.53,238.88,2315.0,234.3243,234.4813,234.1084,234.4519,2315.0
2024-09-04 13:10:00,238.82,238.92,238.17,238.17,2012.0,234.393,234.4911,233.755,233.755,2012.0
2024-09-04 13:15:00,238.16,238.58,238.16,238.4,2117.0,233.7452,234.1574,233.7452,233.9808,2117.0
2024-09-04 13:20:00,238.49,238.72,238.39,238.39,2000.0,234.0691,234.2948,233.971,233.971,2000.0
2024-09-04 13:25:00,238.33,238.33,237.94,237.94,1209.0,233.9121,233.9121,233.5293,233.5293,1209.0
2024-09-04 13:30:00,237.96,238.42,237.73,238.42,15935.0,233.5489,234.0004,233.3232,234.0004,15935.0
2024-09-04 13:35:00,238.42,238.88,238.42,238.53,2656.0,234.0004,234.4519,234.0004,234.1084,2656.0
2024-09-04 13:40:00,238.57,238.8,238.29,238.32,10018.0,234.1476,234.3734,233.8728,233.9023,10018.0
2024-09-04 13:45:00,238.42,238.87,238.42,238.66,3858.0,234.0004,234.4421,234.0004,234.236,3858.0
2024-09-04 13:50:00,238.52,238.77,238.26,238.55,4036.0,234.0986,234.3439,233.8434,234.128,4036.0
2024-09-04 13:55:00,238.47,238.51,238.12,238.21,2890.0,234.0495,234.0887,233.706,233.7943,2890.0
2024-09-04 14:00:00,238.03,238.37,238.03,238.25,4368.0,233.6176,233.9513,233.6176,233.8336,4368.0
2024-09-04 14:05:00,238.03,238.7,238.03,238.24,4109.0,233.6176,234.2752,233.6176,233.8237,4109.0
2024-09-04 14:10:00,238.59,238.59,238.1,238.41,1871.0,234.1673,234.1673,233.6863,233.9906,1871.0
2024-09-04 14:15:00,238.23,238.34,237.9,237.95,3604.0,233.8139,233.9219,233.49,233.5391,3604.0
2024-09-04 14:20:00,237.8,238.5,237.8,238.36,1283.0,233.3919,234.0789,233.3919,233.9415,1283.0
2024-09-04 14:25:00,238.65,238.77,238.49,238.52,2481.0,234.2261,234.3439,234.0691,234.0986,2481.0
2024-09-04 14:30:00,238.4,238.77,237.81,238.15,8984.0,233.9808,234.3439,233.4017,233.7354,8984.0
2024-09-04 14:35:00,238.11,238.11,237.34,237.38,2401.0,233.6962,233.6962,232.9404,232.9797,2401.0
2024-09-04 14:40:00,237.4,237.66,237.04,237.17,3172.0,232.9993,233.2545,232.646,232.7736,3172.0
2024-09-04 14:45:00,237.08,237.08,236.53,236.88,2311.0,232.6852,232.6852,232.1454,232.489,2311.0
2024-09-04 14:50:00,236.8,237.03,236.45,236.97,3728.0,232.4104,232.6362,232.0669,232.5773,3728.0
2024-09-04 14:55:00,236.85,237.16,236.36,236.36,3284.0,232.4595,232.7638,231.9786,231.9786,3284.0
2024-09-04 15:00:00,236.32,236.65,236.2,236.23,2663.0,231.9393,232.2632,231.8216,231.851,2663.0
2024-09-04 15:05:00,236.42,236.52,235.53,235.53,6753.0,232.0375,232.1356,231.164,231.164,6753.0
2024-09-04 15:10:00,235.6,236.3,235.6,236.28,13331.0,231.2327,231.9197,231.2327,231.9001,13331.0
2024-09-04 15:15:00,236.27,236.83,236.27,236.64,10438.0,231.8903,232.4399,231.8903,232.2534,10438.0
2024-09-04 15:20:00,236.53,237.37,236.53,237.36,17179.0,232.1454,232.9699,232.1454,232.9601,17179.0
2024-09-04 15:25:00,237.31,238.22,236.92,238.13,27823.0,232.911,233.8041,232.5282,233.7158,27823.0
2024-09-04 15:30:00,237.96,238.39,237.63,238.27,43146.0,233.5489,233.971,233.2251,233.8532,43146.0
2024-09-04 15:35:00,238.19,238.4,237.55,238.3,27686.0,233.7747,233.9808,233.1465,233.8826,27686.0
2024-09-04 15:40:00,238.35,239.24,238.29,238.81,13995.0,233.9317,234.8052,233.8728,234.3832,13995.0
2024-09-04 15:45:00,238.69,239.22,238.42,239.08,17752.0,234.2654,234.7856,234.0004,234.6482,17752.0
2024-09-04 15:50:00,238.95,239.57,237.92,238.52,40531.0,234.5206,235.1291,233.5097,234.0986,40531.0
2024-09-04 15:55:00,238.8,239.47,238.67,238.83,160321.0,234.3734,235.0309,234.2458,234.4028,160321.0
2024-09-05 09:30:00,236.17,237.26,235.52,236.14,27168.0,231.7921,232.8619,231.1542,231.7627,27168.0
2024-09-05 09:35:00,236.05,237.43,236.05,237.08,16459.0,231.6743,233.0288,231.6743,232.6852,16459.0
2024-09-05 09:40:00,237.0,237.29,236.43,236.75,13247.0,232.6067,232.8914,232.0473,232.3614,13247.0
2024-09-05 09:45:00,237.08,237.7,236.22,236.33,12006.0,232.6852,233.2938,231.8412,231.9492,12006.0
2024-09-05 09:50:00,236.56,237.07,236.39,236.81,6539.0,232.1749,232.6754,232.008,232.4203,6539.0
2024-09-05 09:55:00,237.0,237.61,236.89,236.89,17723.0,232.6067,233.2054,232.4988,232.4988,17723.0
2024-09-05 10:00:00,237.22,239.07,237.22,238.77,26266.0,232.8227,234.6384,232.8227,234.3439,26266.0
2024-09-05 10:05:00,238.67,239.83,238.0,239.42,40861.0,234.2458,235.3843,233.5882,234.9819,40861.0
2024-09-05 10:10:00,239.2,239.2,237.94,238.08,2281.0,234.7659,234.7659,233.5293,233.6667,2281.0
2024-09-05 10:15:00,237.5,238.44,237.5,238.27,3326.0,233.0975,234.02,233.0975,233.8532,3326.0
2024-09-05 10:20:00,238.67,239.66,238.67,239.55,2541.0,234.2458,235.2174,234.2458,235.1095,2541.0
2024-09-05 10:25:00,239.53,239.53,238.03,238.17,4500.0,235.0898,235.0898,233.6176,233.755,4500.0
2024-09-05 10:30:00,238.44,238.79,238.08,238.24,3749.0,234.02,234.3635,233.6667,233.8237,3749.0
2024-09-05 10:35:00,238.22,238.71,238.07,238.36,18989.0,233.8041,234.285,233.6569,233.9415,18989.0
2024-09-05 10:40:00,238.25,238.25,237.31,237.31,8842.0,233.8336,233.8336,232.911,232.911,8842.0
2024-09-05 10:45:00,237.28,237.42,236.68,236.84,9356.0,232.8815,233.0189,232.2927,232.4497,9356.0
2024-09-05 10:50:00,236.58,236.76,236.26,236.76,10694.0,232.1945,232.3712,231.8804,232.3712,10694.0
2024-09-05 10:55:00,236.67,237.29,236.66,236.83,6012.0,232.2828,232.8914,232.273,232.4399,6012.0
2024-09-05 11:00:00,236.92,236.99,235.46,236.0,8204.0,232.5282,232.5969,231.0953,231.6253,8204.0
2024-09-05 11:05:00,236.0,236.96,235.99,236.61,4746.0,231.6253,232.5675,231.6155,232.224,4746.0
2024-09-05 11:10:00,236.72,236.92,235.88,235.98,9309.0,232.3319,232.5282,231.5075,231.6056,9309.0
2024-09-05 11:15:00,236.05,236.5,235.92,236.19,4534.0,231.6743,232.116,231.5468,231.8117,4534.0
2024-09-05 11:20:00,236.25,236.51,235.91,235.92,4424.0,231.8706,232.1258,231.5369,231.5468,4424.0
2024-09-05 11:25:00,235.92,235.92,235.0,235.18,7761.0,231.5468,231.5468,230.6438,230.8205,7761.0
2024-09-05 11:30:00,235.08,235.48,234.67,235.48,42574.0,230.7223,231.1149,230.3199,231.1149,42574.0
2024-09-05 11:35:00,235.55,236.21,235.35,236.05,9074.0,231.1836,231.8314,230.9873,231.6743,9074.0
2024-09-05 11:40:00,236.06,236.39,236.02,236.12,10725.0,231.6842,232.008,231.6449,231.743,10725.0
2024-09-05 11:45:00,236.32,236.66,235.91,236.26,4628.0,231.9393,232.273,231.5369,231.8804,4628.0
2024-09-05 11:50:00,236.22,236.56,235.96,236.49,3915.0,231.8412,232.1749,231.586,232.1062,3915.0
2024-09-05 11:55:00,236.57,236.57,236.03,236.07,2955.0,232.1847,232.1847,231.6547,231.694,2955.0
2024-09-05 12:00:00,236.21,237.32,236.21,236.9,6280.0,231.8314,232.9208,231.8314,232.5086,6280.0
2024-09-05 12:05:00,236.82,237.84,236.82,237.73,1700.0,232.4301,233.4312,232.4301,233.3232,1700.0
2024-09-05 12:10:00,237.61,237.67,236.84,237.05,2891.0,233.2054,233.2643,232.4497,232.6558,2891.0
2024-09-05 12:15:00,237.06,237.48,237.03,237.47,2234.0,232.6656,233.0778,232.6362,233.068,2234.0
2024-09-05 12:20:00,237.45,238.15,237.45,237.96,2071.0,233.0484,233.7354,233.0484,233.5489,2071.0
2024-09-05 12:25:00,238.07,238.65,238.07,238.43,2641.0,233.6569,234.2261,233.6569,234.0102,2641.0
2024-09-05 12:30:00,238.26,238.4,237.96,238.16,4280.0,233.8434,233.9808,233.5489,233.7452,4280.0
2024-09-05 12:35:00,238.26,238.34,237.95,237.95,2795.0,233.8434,233.9219,233.5391,233.5391,2795.0
2024-09-05 12:40:00,237.97,238.36,237.97,238.26,1200.0,233.5587,233.9415,233.5587,233.8434,1200.0
2024-09-05 12:45:00,238.24,238.29,237.9,237.9,2259.0,233.8237,233.8728,233.49,233.49,2259.0
2024-09-05 12:50:00,237.8,237.87,237.4,237.45,3300.0,233.3919,233.4606,232.9993,233.0484,3300.0
2024-09-05 12:55:00,237.52,238.03,237.51,237.96,3177.0,233.1171,233.6176,233.1073,233.5489,3177.0
2024-09-05 13:00:00,237.64,237.89,237.38,237.46,2000.0,233.2349,233.4802,232.9797,233.0582,2000.0
2024-09-05 13:05:00,237.46,237.46,236.8,236.95,3139.0,233.0582,233.0582,232.4104,232.5577,3139.0
2024-09-05 13:10:00,236.94,237.29,236.81,236.91,3147.0,232.5478,232.8914,232.4203,232.5184,3147.0
2024-09-05 13:15:00,236.91,236.94,236.57,236.83,4169.0,232.5184,232.5478,232.1847,232.4399,4169.0
2024-09-05 13:20:00,236.96,237.05,236.8,236.99,1621.0,232.5675,232.6558,232.4104,232.5969,1621.0
2024-09-05 13:25:00,236.86,236.87,236.27,236.27,4196.0,232.4693,232.4791,231.8903,231.8903,4196.0
2024-09-05 13:30:00,236.19,236.85,236.19,236.84,4789.0,231.8117,232.4595,231.8117,232.4497,4789.0
2024-09-05 13:35:00,236.86,237.32,236.8,237.07,3595.0,232.4693,232.9208,232.4104,232.6754,3595.0
2024-09-05 13:40:00,237.07,237.57,237.07,237.56,3257.0,232.6754,233.1662,232.6754,233.1564,3257.0
2024-09-05 13:45:00,237.73,238.24,237.57,238.04,2531.0,233.3232,233.8237,233.1662,233.6275,2531.0
2024-09-05 13:50:00,238.07,238.07,237.52,237.67,1500.0,233.6569,233.6569,233.1171,233.2643,1500.0
2024-09-05 13:55:00,237.52,237.84,237.37,237.82,3909.0,233.1171,233.4312,232.9699,233.4115,3909.0
2024-09-05 14:00:00,237.89,238.31,237.52,237.55,3795.0,233.4802,233.8924,233.1171,233.1465,3795.0
2024-09-05 14:05:00,237.49,237.67,237.26,237.42,4381.0,233.0876,233.2643,232.8619,233.0189,4381.0
2024-09-05 14:10:00,237.43,237.63,237.29,237.29,1624.0,233.0288,233.2251,232.8914,232.8914,1624.0
2024-09-05 14:15:00,237.21,237.7,237.21,237.51,3211.0,232.8128,233.2938,232.8128,233.1073,3211.0
2024-09-05 14:20:00,237.74,237.88,237.48,237.48,1300.0,233.333,233.4704,233.0778,233.0778,1300.0
2024-09-05 14:25:00,237.41,237.46,237.22,237.27,3726.0,233.0091,233.0582,232.8227,232.8717,3726.0
2024-09-05 14:30:00,237.56,237.69,237.35,237.35,2619.0,233.1564,233.2839,232.9502,232.9502,2619.0
2024-09-05 14:35:00,237.39,237.63,237.39,237.4,2810.0,232.9895,233.2251,232.9895,232.9993,2810.0
2024-09-05 14:40:00,237.55,237.64,237.38,237.55,3028.0,233.1465,233.2349,232.9797,233.1465,3028.0
2024-09-05 14:45:00,237.55,237.81,237.53,237.81,3465.0,233.1465,233.4017,233.1269,233.4017,3465.0
2024-09-05 14:50:00,237.89,238.42,237.78,237.87,3444.0,233.4802,234.0004,233.3723,233.4606,3444.0
2024-09-05 14:55:00,237.7,238.1,237.32,237.49,2035.0,233.2938,233.6863,232.9208,233.0876,2035.0
2024-09-05 15:00:00,237.33,237.6,236.94,237.42,3626.0,232.9306,233.1956,232.5478,233.0189,3626.0
2024-09-05 15:05:00,237.54,237.78,237.51,237.78,10598.0,233.1367,233.3723,233.1073,233.3723,10598.0
2024-09-05 15:10:00,237.7,237.94,237.31,237.31,8989.0,233.2938,233.5293,232.911,232.911,8989.0
2024-09-05 15:15:00,237.31,237.31,236.45,236.93,10572.0,232.911,232.911,232.0669,232.538,10572.0
2024-09-05 15:20:00,236.84,237.1,236.72,237.1,3356.0,232.4497,232.7049,232.3319,232.7049,3356.0
2024-09-05 15:25:00,237.1,237.39,236.89,237.39,4090.0,232.7049,232.9895,232.4988,232.9895,4090.0
2024-09-05 15:30:00,237.22,237.68,237.13,237.55,5136.0,232.8227,233.2741,232.7343,233.1465,5136.0
2024-09-05 15:35:00,237.56,237.57,236.93,237.02,4882.0,233.1564,233.1662,232.538,232.6264,4882.0
2024-09-05 15:40:00,236.9,237.05,236.16,236.28,8840.0,232.5086,232.6558,231.7823,231.9001,8840.0
2024-09-05 15:45:00,236.28,236.51,235.69,236.19,13412.0,231.9001,232.1258,231.321,231.8117,13412.0
2024-09-05 15:50:00,236.3,236.34,234.72,236.04,38271.0,231.9197,231.959,230.369,231.6645,38271.0
2024-09-05 15:55:00,235.99,236.82,235.67,236.8,82760.0,231.6155,232.4301,231.3014,232.4104,82760.0
2024-09-06 09:30:00,236.01,236.47,234.22,235.41,17925.0,231.6351,232.0866,229.8783,231.0462,17925.0
2024-09-06 09:35:00,235.22,235.22,233.52,233.86,13996.0,230.8597,230.8597,229.1912,229.5249,13996.0
2024-09-06 09:40:00,233.86,235.39,232.33,235.03,5633.0,229.5249,231.0266,228.0233,230.6732,5633.0
2024-09-06 09:45:00,234.93,235.13,233.63,234.35,8582.0,230.5751,230.7714,229.2992,230.0059,8582.0
2024-09-06 09:50:00,234.16,234.18,233.34,233.42,10683.0,229.8194,229.839,229.0146,229.0931,10683.0
2024-09-06 09:55:00,233.62,234.21,232.57,232.57,9143.0,229.2894,229.8684,228.2588,228.2588,9143.0
2024-09-06 10:00:00,232.36,232.66,231.69,232.47,13324.0,228.0527,228.3472,227.3952,228.1607,13324.0
2024-09-06 10:05:00,232.5,233.56,232.45,233.28,9926.0,228.1901,229.2305,228.1411,228.9557,9926.0
2024-09-06 10:10:00,233.12,233.35,231.97,232.16,4630.0,228.7987,229.0244,227.67,227.8564,4630.0
2024-09-06 10:15:00,232.35,232.53,232.02,232.41,4764.0,228.0429,228.2196,227.719,228.1018,4764.0
2024-09-06 10:20:00,232.68,232.87,231.42,231.56,10772.0,228.3668,228.5533,227.1302,227.2676,10772.0
2024-09-06 10:25:00,231.52,231.56,230.38,230.38,9618.0,227.2283,227.2676,226.1094,226.1094,9618.0
2024-09-06 10:30:00,230.22,231.03,229.85,229.94,13408.0,225.9524,226.7474,225.5893,225.6776,13408.0
2024-09-06 10:35:00,229.6,230.36,229.3,230.29,10924.0,225.3439,226.0898,225.0495,226.0211,10924.0
2024-09-06 10:40:00,230.29,230.29,228.9,229.07,15332.0,226.0211,226.0211,224.6569,224.8237,15332.0
2024-09-06 10:45:00,229.08,229.68,229.08,229.44,12700.0,224.8335,225.4224,224.8335,225.1869,12700.0
2024-09-06 10:50:00,229.51,229.82,228.89,229.09,4964.0,225.2556,225.5598,224.6471,224.8434,4964.0
2024-09-06 10:55:00,229.02,229.68,228.91,229.26,8898.0,224.7747,225.4224,224.6667,225.0102,8898.0
2024-09-06 11:00:00,229.46,231.89,229.29,230.11,16647.0,225.2065,227.5915,225.0397,225.8445,16647.0
2024-09-06 11:05:00,230.05,230.3,229.28,229.28,8142.0,225.7856,226.0309,225.0298,225.0298,8142.0
2024-09-06 11:10:00,229.58,229.97,229.18,229.72,9489.0,225.3243,225.707,224.9317,225.4617,9489.0
2024-09-06 11:15:00,229.9,229.9,228.38,228.63,11322.0,225.6383,225.6383,224.1465,224.3919,11322.0
2024-09-06 11:20:00,228.67,229.06,228.17,229.06,14805.0,224.4311,224.8139,223.9404,224.8139,14805.0
2024-09-06 11:25:00,228.8,229.04,228.52,228.58,4071.0,224.5587,224.7943,224.2839,224.3428,4071.0
2024-09-06 11:30:00,228.65,229.28,228.58,229.07,7083.0,224.4115,225.0298,224.3428,224.8237,7083.0
2024-09-06 11:35:00,228.87,229.09,228.6,228.92,6074.0,224.6274,224.8434,224.3624,224.6765,6074.0
2024-09-06 11:40:00,228.93,228.95,228.2,228.42,10039.0,224.6863,224.706,223.9699,224.1858,10039.0
2024-09-06 11:45:00,228.38,228.38,227.82,228.1,6967.0,224.1465,224.1465,223.5969,223.8717,6967.0
2024-09-06 11:50:00,228.19,228.19,227.24,227.44,28571.0,223.96,223.96,223.0277,223.2239,28571.0
2024-09-06 11:55:00,227.46,227.69,227.21,227.21,54313.0,223.2436,223.4693,222.9982,222.9982,54313.0
2024-09-06 12:00:00,227.09,227.63,226.52,226.85,18696.0,222.8804,223.4104,222.321,222.6449,18696.0
2024-09-06 12:05:00,226.79,227.69,226.6,227.31,24388.0,222.586,223.4693,222.3995,223.0964,24388.0
2024-09-06 12:10:00,227.32,227.33,226.9,227.09,11371.0,223.1062,223.116,222.694,222.8804,11371.0
2024-09-06 12:15:00,226.97,227.07,226.62,226.72,9821.0,222.7627,222.8608,222.4191,222.5173,9821.0
2024-09-06 12:20:00,226.72,227.17,226.67,226.95,15097.0,222.5173,222.9589,222.4682,222.743,15097.0
2024-09-06 12:25:00,226.95,227.15,226.47,226.48,8942.0,222.743,222.9393,222.2719,222.2817,8942.0
2024-09-06 12:30:00,226.44,227.07,226.22,227.04,24887.0,222.2425,222.8608,222.0266,222.8314,24887.0
2024-09-06 12:35:00,226.96,227.24,226.51,226.51,14511.0,222.7528,223.0277,222.3112,222.3112,14511.0
2024-09-06 12:40:00,226.6,226.89,226.47,226.87,6412.0,222.3995,222.6841,222.2719,222.6645,6412.0
2024-09-06 12:45:00,226.69,226.71,226.13,226.19,4645.0,222.4878,222.5075,221.9382,221.9971,4645.0
2024-09-06 12:50:00,226.42,226.43,226.1,226.31,5507.0,222.2229,222.2327,221.9088,222.1149,5507.0
2024-09-06 12:55:00,226.29,226.55,226.11,226.47,6187.0,222.0953,222.3504,221.9186,222.2719,6187.0
2024-09-06 13:00:00,226.56,226.84,226.24,226.73,12042.0,222.3603,222.6351,222.0462,222.5271,12042.0
2024-09-06 13:05:00,226.69,227.47,226.58,227.38,6621.0,222.4878,223.2534,222.3799,223.1651,6621.0
2024-09-06 13:10:00,227.39,227.94,227.3,227.88,8705.0,223.1749,223.7147,223.0865,223.6558,8705.0
2024-09-06 13:15:00,227.88,228.04,227.67,227.77,7540.0,223.6558,223.8128,223.4497,223.5478,7540.0
2024-09-06 13:20:00,227.85,229.12,227.85,229.12,4346.0,223.6263,224.8728,223.6263,224.8728,4346.0
2024-09-06 13:25:00,229.25,229.29,227.86,227.86,6877.0,225.0004,225.0397,223.6362,223.6362,6877.0
2024-09-06 13:30:00,227.83,228.01,227.5,227.84,5229.0,223.6067,223.7834,223.2828,223.6165,5229.0
2024-09-06 13:35:00,227.73,227.73,227.15,227.31,7625.0,223.5086,223.5086,222.9393,223.0964,7625.0
2024-09-06 13:40:00,227.31,227.39,227.04,227.14,5489.0,223.0964,223.1749,222.8314,222.9295,5489.0
2024-09-06 13:45:00,227.06,227.48,226.94,227.39,6908.0,222.851,223.2632,222.7332,223.1749,6908.0
2024-09-06 13:50:00,227.43,227.59,227.19,227.56,7088.0,223.2141,223.3712,222.9786,223.3417,7088.0
2024-09-06 13:55:00,227.5,228.01,227.43,227.43,7429.0,223.2828,223.7834,223.2141,223.2141,7429.0
2024-09-06 14:00:00,227.48,227.69,226.8,226.85,4778.0,223.2632,223.4693,222.5958,222.6449,4778.0
2024-09-06 14:05:00,226.83,227.0,226.54,226.59,7147.0,222.6253,222.7921,222.3406,222.3897,7147.0
2024-09-06 14:10:00,226.59,226.99,226.58,226.82,5112.0,222.3897,222.7823,222.3799,222.6154,5112.0
2024-09-06 14:15:00,226.81,226.94,226.44,226.53,10364.0,222.6056,222.7332,222.2425,222.3308,10364.0
2024-09-06 14:20:00,226.57,226.69,226.24,226.24,4966.0,222.3701,222.4878,222.0462,222.0462,4966.0
2024-09-06 14:25:00,226.29,226.66,226.13,226.5,11224.0,222.0953,222.4584,221.9382,222.3014,11224.0
2024-09-06 14:30:00,226.47,226.58,226.2,226.36,6623.0,222.2719,222.3799,222.0069,222.164,6623.0
2024-09-06 14:35:00,226.33,226.45,226.17,226.37,8411.0,222.1345,222.2523,221.9775,222.1738,8411.0
2024-09-06 14:40:00,226.47,226.88,226.4,226.88,6829.0,222.2719,222.6743,222.2032,222.6743,6829.0
2024-09-06 14:45:00,226.76,226.82,226.46,226.66,3703.0,222.5565,222.6154,222.2621,222.4584,3703.0
2024-09-06 14:50:00,226.79,226.8,226.37,226.78,7393.0,222.586,222.5958,222.1738,222.5762,7393.0
2024-09-06 14:55:00,226.93,227.4,226.92,227.3,9008.0,222.7234,223.1847,222.7136,223.0865,9008.0
2024-09-06 15:00:00,227.23,227.79,227.23,227.78,8794.0,223.0178,223.5675,223.0178,223.5576,8794.0
2024-09-06 15:05:00,227.68,228.09,227.61,227.89,13997.0,223.4595,223.8619,223.3908,223.6656,13997.0
2024-09-06 15:10:00,227.93,228.59,227.91,228.06,29649.0,223.7049,224.3526,223.6852,223.8325,29649.0
2024-09-06 15:15:00,228.13,228.5,227.92,228.0,12086.0,223.9012,224.2643,223.695,223.7736,12086.0
2024-09-06 15:20:00,228.0,228.25,227.76,228.13,12703.0,223.7736,224.0189,223.538,223.9012,12703.0
2024-09-06 15:25:00,228.15,228.6,228.1,228.3,20235.0,223.9208,224.3624,223.8717,224.068,20235.0
2024-09-06 15:30:00,228.25,228.58,227.82,228.5,39706.0,224.0189,224.3428,223.5969,224.2643,39706.0
2024-09-06 15:35:00,228.5,228.66,227.58,227.58,27642.0,224.2643,224.4213,223.3613,223.3613,27642.0
2024-09-06 15:40:00,227.59,227.8,226.94,226.98,20219.0,223.3712,223.5773,222.7332,222.7725,20219.0
2024-09-06 15:45:00,226.98,227.56,226.98,227.4,21756.0,222.7725,223.3417,222.7725,223.1847,21756.0
2024-09-06 15:50:00,227.54,227.86,226.1,226.55,69208.0,223.3221,223.6362,221.9088,222.3504,69208.0
2024-09-06 15:55:00,226.36,226.83,225.68,226.52,219021.0,222.164,222.6253,221.4966,222.321,219021.0
2024-09-09 09:30:00,230.25,230.25,228.91,229.08,26262.0,225.9819,225.9819,224.6667,224.8335,26262.0
2024-09-09 09:35:00,229.09,229.83,228.56,229.62,26102.0,224.8434,225.5696,224.3232,225.3635,26102.0
2024-09-09 09:40:00,229.56,229.82,228.87,229.51,46687.0,225.3046,225.5598,224.6274,225.2556,46687.0
2024-09-09 09:45:00,229.68,229.8,229.14,229.25,8590.0,225.4224,225.5402,224.8924,225.0004,8590.0
2024-09-09 09:50:00,229.33,229.6,229.0,229.22,12762.0,225.0789,225.3439,224.755,224.9709,12762.0
2024-09-09 09:55:00,229.33,229.88,228.94,229.63,10674.0,225.0789,225.6187,224.6961,225.3733,10674.0
2024-09-09 10:00:00,229.59,229.79,229.13,229.34,16163.0,225.3341,225.5304,224.8826,225.0887,16163.0
2024-09-09 10:05:00,229.34,230.41,229.17,230.36,23644.0,225.0887,226.1389,224.9219,226.0898,23644.0
2024-09-09 10:10:00,230.38,231.07,230.37,230.51,14937.0,226.1094,226.7867,226.0996,226.237,14937.0
2024-09-09 10:15:00,230.51,230.51,229.05,229.22,5858.0,226.237,226.237,224.8041,224.9709,5858.0
2024-09-09 10:20:00,229.24,230.31,229.2,229.26,28308.0,224.9906,226.0407,224.9513,225.0102,28308.0
2024-09-09 10:25:00,229.26,229.45,228.5,228.73,17605.0,225.0102,225.1967,224.2643,224.49,17605.0
2024-09-09 10:30:00,228.74,228.74,227.9,228.22,14253.0,224.4998,224.4998,223.6754,223.9895,14253.0
2024-09-09 10:35:00,228.34,228.34,227.25,227.25,6064.0,224.1073,224.1073,223.0375,223.0375,6064.0
2024-09-09 10:40:00,227.4,227.59,227.1,227.1,9282.0,223.1847,223.3712,222.8902,222.8902,9282.0
2024-09-09 10:45:00,227.1,227.72,227.09,227.72,4269.0,222.8902,223.4988,222.8804,223.4988,4269.0
2024-09-09 10:50:00,227.91,228.09,227.79,228.08,2799.0,223.6852,223.8619,223.5675,223.8521,2799.0
2024-09-09 10:55:00,228.17,228.38,227.34,227.34,5415.0,223.9404,224.1465,223.1258,223.1258,5415.0
2024-09-09 11:00:00,227.4,227.77,227.04,227.62,16052.0,223.1847,223.5478,222.8314,223.4006,16052.0
2024-09-09 11:05:00,227.57,228.23,227.57,227.65,8226.0,223.3515,223.9993,223.3515,223.4301,8226.0
2024-09-09 11:10:00,227.47,227.52,226.87,227.1,5657.0,223.2534,223.3025,222.6645,222.8902,5657.0
2024-09-09 11:15:00,227.09,227.48,226.73,227.41,11616.0,222.8804,223.2632,222.5271,223.1945,11616.0
2024-09-09 11:20:00,227.32,227.79,227.03,227.72,8895.0,223.1062,223.5675,222.8215,223.4988,8895.0
2024-09-09 11:25:00,227.9,228.17,227.73,228.17,8354.0,223.6754,223.9404,223.5086,223.9404,8354.0
2024-09-09 11:30:00,228.32,228.34,227.96,228.06,8505.0,224.0876,224.1073,223.7343,223.8325,8505.0
2024-09-09 11:35:00,227.96,228.25,227.71,228.1,9927.0,223.7343,224.0189,223.4889,223.8717,9927.0
2024-09-09 11:40:00,228.04,228.46,227.91,227.91,4858.0,223.8128,224.225,223.6852,223.6852,4858.0
2024-09-09 11:45:00,227.89,228.18,227.88,227.99,4096.0,223.6656,223.9502,223.6558,223.7637,4096.0
2024-09-09 11:50:00,228.07,228.6,228.07,228.6,6338.0,223.8423,224.3624,223.8423,224.3624,6338.0
2024-09-09 11:55:00,228.67,228.85,228.57,228.81,11334.0,224.4311,224.6078,224.333,224.5685,11334.0
2024-09-09 12:00:00,228.83,229.01,228.48,228.87,7369.0,224.5882,224.7648,224.2447,224.6274,7369.0
2024-09-09 12:05:00,228.86,228.86,228.48,228.65,3105.0,224.6176,224.6176,224.2447,224.4115,3105.0
2024-09-09 12:10:00,228.68,229.01,228.68,228.84,3374.0,224.441,224.7648,224.441,224.598,3374.0
2024-09-09 12:15:00,228.89,229.01,228.78,228.9,5629.0,224.6471,224.7648,224.5391,224.6569,5629.0
2024-09-09 12:20:00,228.79,229.01,228.77,228.79,2927.0,224.5489,224.7648,224.5293,224.5489,2927.0
2024-09-09 12:25:00,228.75,229.0,228.64,229.0,5692.0,224.5097,224.755,224.4017,224.755,5692.0
2024-09-09 12:30:00,228.99,229.33,228.98,229.1,6435.0,224.7452,225.0789,224.7354,224.8532,6435.0
2024-09-09 12:35:00,229.17,229.18,228.74,228.8,6225.0,224.9219,224.9317,224.4998,224.5587,6225.0
2024-09-09 12:40:00,228.8,229.18,228.74,229.18,5873.0,224.5587,224.9317,224.4998,224.9317,5873.0
2024-09-09 12:45:00,229.16,229.41,229.08,229.41,6890.0,224.9121,225.1574,224.8335,225.1574,6890.0
2024-09-09 12:50:00,229.35,229.36,228.94,229.2,8832.0,225.0985,225.1084,224.6961,224.9513,8832.0
2024-09-09 12:55:00,229.29,229.5,229.26,229.43,3633.0,225.0397,225.2458,225.0102,225.1771,3633.0
2024-09-09 13:00:00,229.47,229.8,229.37,229.8,18889.0,225.2163,225.5402,225.1182,225.5402,18889.0
2024-09-09 13:05:00,229.9,229.94,229.71,229.84,5530.0,225.6383,225.6776,225.4519,225.5795,5530.0
2024-09-09 13:10:00,229.84,230.0,229.75,229.88,8806.0,225.5795,225.7365,225.4911,225.6187,8806.0
2024-09-09 13:15:00,229.83,230.19,229.75,230.12,5688.0,225.5696,225.923,225.4911,225.8543,5688.0
2024-09-09 13:20:00,230.02,230.07,229.72,229.73,5337.0,225.7561,225.8052,225.4617,225.4715,5337.0
2024-09-09 13:25:00,229.73,229.95,229.72,229.81,6571.0,225.4715,225.6874,225.4617,225.55,6571.0
2024-09-09 13:30:00,229.76,229.83,229.09,229.31,26031.0,225.5009,225.5696,224.8434,225.0593,26031.0
2024-09-09 13:35:00,229.34,229.99,229.34,229.92,3352.0,225.0887,225.7267,225.0887,225.658,3352.0
2024-09-09 13:40:00,229.96,230.09,229.16,229.18,7628.0,225.6972,225.8248,224.9121,224.9317,7628.0
2024-09-09 13:45:00,229.09,229.52,229.09,229.42,3118.0,224.8434,225.2654,224.8434,225.1672,3118.0
2024-09-09 13:50:00,229.52,229.76,229.4,229.57,6047.0,225.2654,225.5009,225.1476,225.3145,6047.0
2024-09-09 13:55:00,229.6,229.6,228.54,228.54,7078.0,225.3439,225.3439,224.3036,224.3036,7078.0
2024-09-09 14:00:00,228.76,228.88,228.61,228.8,3617.0,224.5195,224.6373,224.3723,224.5587,3617.0
2024-09-09 14:05:00,228.79,228.84,228.64,228.81,6690.0,224.5489,224.598,224.4017,224.5685,6690.0
2024-09-09 14:10:00,228.79,228.98,228.72,228.98,14586.0,224.5489,224.7354,224.4802,224.7354,14586.0
2024-09-09 14:15:00,228.96,229.49,228.88,229.39,8925.0,224.7158,225.2359,224.6373,225.1378,8925.0
2024-09-09 14:20:00,229.38,229.9,229.27,229.86,44332.0,225.128,225.6383,225.02,225.5991,44332.0
2024-09-09 14:25:00,229.86,229.97,229.22,229.46,19331.0,225.5991,225.707,224.9709,225.2065,19331.0
2024-09-09 14:30:00,229.51,229.61,229.09,229.35,20352.0,225.2556,225.3537,224.8434,225.0985,20352.0
2024-09-09 14:35:00,229.33,229.48,228.88,228.93,45379.0,225.0789,225.2261,224.6373,224.6863,45379.0
2024-09-09 14:40:00,228.93,229.69,228.93,229.68,17008.0,224.6863,225.4322,224.6863,225.4224,17008.0
2024-09-09 14:45:00,229.65,229.65,229.34,229.45,9781.0,225.393,225.393,225.0887,225.1967,9781.0
2024-09-09 14:50:00,229.53,229.68,229.33,229.41,9237.0,225.2752,225.4224,225.0789,225.1574,9237.0
2024-09-09 14:55:00,229.39,229.82,229.27,229.78,63470.0,225.1378,225.5598,225.02,225.5206,63470.0
2024-09-09 15:00:00,229.77,229.78,228.66,228.77,15196.0,225.5108,225.5206,224.4213,224.5293,15196.0
2024-09-09 15:05:00,228.77,229.08,228.63,228.84,13424.0,224.5293,224.8335,224.3919,224.598,13424.0
2024-09-09 15:10:00,228.77,229.25,228.77,229.02,7187.0,224.5293,225.0004,224.5293,224.7747,7187.0
2024-09-09 15:15:00,229.02,229.14,228.93,229.03,15292.0,224.7747,224.8924,224.6863,224.7845,15292.0
2024-09-09 15:20:00,228.97,229.31,228.97,229.31,10758.0,224.7256,225.0593,224.7256,225.0593,10758.0
2024-09-09 15:25:00,229.34,230.21,229.34,230.2,7981.0,225.0887,225.9426,225.0887,225.9328,7981.0
2024-09-09 15:30:00,230.17,230.25,229.73,229.73,13443.0,225.9033,225.9819,225.4715,225.4715,13443.0
2024-09-09 15:35:00,229.79,229.86,229.31,229.52,17186.0,225.5304,225.5991,225.0593,225.2654,17186.0
2024-09-09 15:40:00,229.63,230.11,229.62,229.79,8999.0,225.3733,225.8445,225.3635,225.5304,8999.0
2024-09-09 15:45:00,229.88,229.97,229.54,229.59,14868.0,225.6187,225.707,225.285,225.3341,14868.0
2024-09-09 15:50:00,229.34,230.48,229.07,230.06,107543.0,225.0887,226.2076,224.8237,225.7954,107543.0
2024-09-09 15:55:00,230.36,230.8,229.9,230.54,207710.0,226.0898,226.5217,225.6383,226.2665,207710.0
2024-09-10 09:30:00,227.38,228.73,226.58,226.75,110020.0,223.1651,224.49,222.3799,222.5467,110020.0
2024-09-10 09:35:00,226.6,227.79,225.61,225.62,26249.0,222.3995,223.5675,221.4279,221.4377,26249.0
2024-09-10 09:40:00,225.55,227.65,225.35,227.62,52069.0,221.369,223.4301,221.1727,223.4006,52069.0
2024-09-10 09:45:00,227.57,228.5,227.0,227.89,19382.0,223.3515,224.2643,222.7921,223.6656,19382.0
2024-09-10 09:50:00,227.97,228.37,227.33,228.2,6910.0,223.7441,224.1367,223.116,223.9699,6910.0
2024-09-10 09:55:00,228.29,228.92,227.47,227.48,14965.0,224.0582,224.6765,223.2534,223.2632,14965.0
2024-09-10 10:00:00,227.37,227.78,227.17,227.55,8378.0,223.1552,223.5576,222.9589,223.3319,8378.0
2024-09-10 10:05:00,227.42,228.1,226.91,227.67,7386.0,223.2043,223.8717,222.7038,223.4497,7386.0
2024-09-10 10:10:00,226.99,227.07,225.64,226.07,51337.0,222.7823,222.8608,221.4573,221.8793,51337.0
2024-09-10 10:15:00,226.08,227.37,225.86,226.81,23054.0,221.8892,223.1552,221.6732,222.6056,23054.0
2024-09-10 10:20:00,226.97,226.97,226.33,226.57,27700.0,222.7627,222.7627,222.1345,222.3701,27700.0
2024-09-10 10:25:00,226.72,227.86,226.72,227.86,3955.0,222.5173,223.6362,222.5173,223.6362,3955.0
2024-09-10 10:30:00,227.61,227.62,226.92,227.08,8135.0,223.3908,223.4006,222.7136,222.8706,8135.0
2024-09-10 10:35:00,227.36,227.44,226.76,227.15,5715.0,223.1454,223.2239,222.5565,222.9393,5715.0
2024-09-10 10:40:00,227.23,227.52,226.12,226.12,18141.0,223.0178,223.3025,221.9284,221.9284,18141.0
2024-09-10 10:45:00,226.23,226.76,226.05,226.55,4730.0,222.0364,222.5565,221.8597,222.3504,4730.0
2024-09-10 10:50:00,226.72,226.81,225.73,226.32,8809.0,222.5173,222.6056,221.5456,222.1247,8809.0
2024-09-10 10:55:00,226.56,226.69,226.12,226.25,3499.0,222.3603,222.4878,221.9284,222.056,3499.0
2024-09-10 11:00:00,226.27,226.29,225.03,225.48,17529.0,222.0756,222.0953,220.8586,221.3003,17529.0
2024-09-10 11:05:00,225.46,225.57,225.05,225.4,16448.0,221.2806,221.3886,220.8782,221.2218,16448.0
2024-09-10 11:10:00,225.5,225.94,225.07,225.55,17376.0,221.3199,221.7518,220.8979,221.369,17376.0
2024-09-10 11:15:00,225.7,226.41,225.58,226.33,21038.0,221.5162,222.213,221.3984,222.1345,21038.0
2024-09-10 11:20:00,226.41,226.51,225.97,225.97,9788.0,222.213,222.3112,221.7812,221.7812,9788.0
2024-09-10 11:25:00,226.15,226.28,225.69,225.77,21214.0,221.9579,222.0854,221.5064,221.5849,21214.0
2024-09-10 11:30:00,225.79,225.91,225.1,225.56,20537.0,221.6045,221.7223,220.9273,221.3788,20537.0
2024-09-10 11:35:00,225.08,225.22,224.27,224.28,10269.0,220.9077,221.0451,220.1127,220.1225,10269.0
2024-09-10 11:40:00,224.28,224.8,224.13,224.68,26230.0,220.1225,220.6329,219.9753,220.5151,26230.0
2024-09-10 11:45:00,224.55,224.68,224.27,224.38,9770.0,220.3875,220.5151,220.1127,220.2207,9770.0
2024-09-10 11:50:00,224.4,224.4,222.89,223.5,86372.0,220.2403,220.2403,218.7583,219.357,86372.0
2024-09-10 11:55:00,223.35,223.96,221.97,222.25,104885.0,219.2098,219.8085,217.8553,218.1302,104885.0
2024-09-10 12:00:00,222.21,222.4,221.54,222.33,12466.0,218.0909,218.2774,217.4333,218.2087,12466.0
2024-09-10 12:05:00,222.28,223.27,222.28,222.86,17106.0,218.1596,219.1312,218.1596,218.7288,17106.0
2024-09-10 12:10:00,222.72,222.77,222.34,222.49,12403.0,218.5914,218.6405,218.2185,218.3657,12403.0
2024-09-10 12:15:00,222.45,223.64,222.23,223.62,5310.0,218.3264,219.4944,218.1105,219.4748,5310.0
2024-09-10 12:20:00,223.64,224.06,223.6,224.06,14516.0,219.4944,219.9066,219.4551,219.9066,14516.0
2024-09-10 12:25:00,224.0,224.18,222.75,223.39,42295.0,219.8477,220.0244,218.6209,219.249,42295.0
2024-09-10 12:30:00,223.27,223.41,223.01,223.29,9817.0,219.1312,219.2686,218.8761,219.1509,9817.0
2024-09-10 12:35:00,223.27,223.53,223.05,223.42,10500.0,219.1312,219.3864,218.9153,219.2785,10500.0
2024-09-10 12:40:00,223.43,223.94,223.42,223.9,9258.0,219.2883,219.7888,219.2785,219.7496,9258.0
2024-09-10 12:45:00,223.91,223.91,223.55,223.83,7655.0,219.7594,219.7594,219.4061,219.6809,7655.0
2024-09-10 12:50:00,223.73,224.31,223.52,224.31,9717.0,219.5827,220.152,219.3766,220.152,9717.0
2024-09-10 12:55:00,224.23,224.23,223.39,223.39,6932.0,220.0734,220.0734,219.249,219.249,6932.0
2024-09-10 13:00:00,223.25,223.47,223.24,223.3,5392.0,219.1116,219.3275,219.1018,219.1607,5392.0
2024-09-10 13:05:00,223.3,223.57,223.11,223.33,9539.0,219.1607,219.4257,218.9742,219.1901,9539.0
2024-09-10 13:10:00,223.65,224.47,223.65,224.31,7762.0,219.5042,220.309,219.5042,220.152,7762.0
2024-09-10 13:15:00,224.23,224.65,224.18,224.18,11806.0,220.0734,220.4857,220.0244,220.0244,11806.0
2024-09-10 13:20:00,224.28,224.29,223.62,224.22,7225.0,220.1225,220.1323,219.4748,220.0636,7225.0
2024-09-10 13:25:00,224.22,224.31,223.74,223.79,6302.0,220.0636,220.152,219.5925,219.6416,6302.0
2024-09-10 13:30:00,223.94,224.25,223.69,224.12,3788.0,219.7888,220.0931,219.5435,219.9655,3788.0
2024-09-10 13:35:00,224.12,224.25,223.8,224.01,5662.0,219.9655,220.0931,219.6514,219.8575,5662.0
2024-09-10 13:40:00,224.11,224.19,223.64,224.19,9978.0,219.9557,220.0342,219.4944,220.0342,9978.0
2024-09-10 13:45:00,224.19,224.36,223.87,224.21,17848.0,220.0342,220.201,219.7201,220.0538,17848.0
2024-09-10 13:50:00,224.24,224.6,224.21,224.38,8105.0,220.0833,220.4366,220.0538,220.2207,8105.0
2024-09-10 13:55:00,224.44,224.45,223.98,224.11,3577.0,220.2796,220.2894,219.8281,219.9557,3577.0
2024-09-10 14:00:00,224.16,224.95,224.16,224.77,5866.0,220.0047,220.7801,220.0047,220.6034,5866.0
2024-09-10 14:05:00,224.62,224.71,224.36,224.62,4806.0,220.4562,220.5446,220.201,220.4562,4806.0
2024-09-10 14:10:00,224.63,224.98,224.63,224.95,6041.0,220.466,220.8095,220.466,220.7801,6041.0
2024-09-10 14:15:00,225.09,225.35,224.79,224.97,7523.0,220.9175,221.1727,220.6231,220.7997,7523.0
2024-09-10 14:20:00,225.03,225.03,224.49,224.58,11318.0,220.8586,220.8586,220.3286,220.417,11318.0
2024-09-10 14:25:00,224.46,224.82,224.29,224.76,17867.0,220.2992,220.6525,220.1323,220.5936,17867.0
2024-09-10 14:30:00,224.71,224.92,224.64,224.76,16665.0,220.5446,220.7507,220.4758,220.5936,16665.0
2024-09-10 14:35:00,224.73,224.88,224.51,224.69,14609.0,220.5642,220.7114,220.3483,220.5249,14609.0
2024-09-10 14:40:00,224.79,225.06,224.72,224.8,6965.0,220.6231,220.8881,220.5544,220.6329,6965.0
2024-09-10 14:45:00,224.88,225.08,224.65,224.74,10569.0,220.7114,220.9077,220.4857,220.574,10569.0
2024-09-10 14:50:00,224.74,224.81,224.51,224.61,7581.0,220.574,220.6427,220.3483,220.4464,7581.0
2024-09-10 14:55:00,224.67,224.81,224.52,224.56,6146.0,220.5053,220.6427,220.3581,220.3973,6146.0
2024-09-10 15:00:00,224.42,224.49,224.19,224.27,7431.0,220.2599,220.3286,220.0342,220.1127,7431.0
2024-09-10 15:05:00,224.31,224.52,224.22,224.51,8766.0,220.152,220.3581,220.0636,220.3483,8766.0
2024-09-10 15:10:00,224.44,224.64,224.38,224.53,8789.0,220.2796,220.4758,220.2207,220.3679,8789.0
2024-09-10 15:15:00,224.45,224.54,224.04,224.19,13995.0,220.2894,220.3777,219.887,220.0342,13995.0
2024-09-10 15:20:00,224.24,224.63,224.24,224.49,35864.0,220.0833,220.466,220.0833,220.3286,35864.0
2024-09-10 15:25:00,224.52,225.09,224.44,225.09,41897.0,220.3581,220.9175,220.2796,220.9175,41897.0
2024-09-10 15:30:00,224.99,225.62,224.88,225.33,24199.0,220.8194,221.4377,220.7114,221.1531,24199.0
2024-09-10 15:35:00,225.3,225.39,224.78,225.05,22749.0,221.1236,221.2119,220.6133,220.8782,22749.0
2024-09-10 15:40:00,225.05,225.34,224.61,224.65,24815.0,220.8782,221.1629,220.4464,220.4857,24815.0
2024-09-10 15:45:00,224.65,225.07,224.59,225.02,40041.0,220.4857,220.8979,220.4268,220.8488,40041.0
2024-09-10 15:50:00,225.1,225.27,224.11,224.98,101497.0,220.9273,221.0942,219.9557,220.8095,101497.0
2024-09-10 15:55:00,225.07,225.3,224.55,225.07,232726.0,220.8979,221.1236,220.3875,220.8979,232726.0
2024-09-11 09:30:00,224.66,226.92,222.89,225.02,92371.0,220.4955,222.7136,218.7583,220.8488,92371.0
2024-09-11 09:35:00,225.15,226.42,224.85,225.56,46386.0,220.9764,222.2229,220.682,221.3788,46386.0
2024-09-11 09:40:00,225.71,225.71,224.1,224.46,38642.0,221.526,221.526,219.9459,220.2992,38642.0
2024-09-11 09:45:00,224.46,225.06,223.33,223.75,21399.0,220.2992,220.8881,219.1901,219.6023,21399.0
2024-09-11 09:50:00,223.75,223.89,223.1,223.44,17012.0,219.6023,219.7398,218.9644,219.2981,17012.0
2024-09-11 09:55:00,223.66,224.17,223.22,224.03,47485.0,219.514,220.0146,219.0822,219.8772,47485.0
2024-09-11 10:00:00,223.99,224.43,223.12,224.38,21188.0,219.8379,220.2697,218.984,220.2207,21188.0
2024-09-11 10:05:00,224.33,224.33,222.83,223.15,24061.0,220.1716,220.1716,218.6994,219.0135,24061.0
2024-09-11 10:10:00,223.21,223.82,222.61,222.8,12476.0,219.0724,219.671,218.4835,218.67,12476.0
2024-09-11 10:15:00,222.57,222.64,221.83,221.91,16324.0,218.4442,218.5129,217.7179,217.7965,16324.0
2024-09-11 10:20:00,221.91,222.79,221.74,222.53,22321.0,217.7965,218.6601,217.6296,218.405,22321.0
2024-09-11 10:25:00,222.51,223.15,221.96,222.11,15106.0,218.3853,219.0135,217.8455,217.9927,15106.0
2024-09-11 10:30:00,221.86,222.32,221.27,221.91,17755.0,217.7474,218.1989,217.1683,217.7965,17755.0
2024-09-11 10:35:00,222.14,222.44,221.91,222.13,10018.0,218.0222,218.3166,217.7965,218.0124,10018.0
2024-09-11 10:40:00,221.92,222.09,221.04,221.2,9615.0,217.8063,217.9731,216.9426,217.0996,9615.0
2024-09-11 10:45:00,221.2,221.38,220.41,220.65,12618.0,217.0996,217.2763,216.3243,216.5598,12618.0
2024-09-11 10:50:00,220.44,220.85,220.1,220.85,10287.0,216.3537,216.7561,216.02,216.7561,10287.0
2024-09-11 10:55:00,220.81,221.7,220.33,221.63,11777.0,216.7168,217.5903,216.2457,217.5216,11777.0
2024-09-11 11:00:00,221.45,221.69,220.88,221.41,10168.0,217.345,217.5805,216.7855,217.3057,10168.0
2024-09-11 11:05:00,221.34,222.67,221.34,221.96,19934.0,217.237,218.5424,217.237,217.8455,19934.0
2024-09-11 11:10:00,221.8,223.24,221.73,223.22,24776.0,217.6885,219.1018,217.6198,219.0822,24776.0
2024-09-11 11:15:00,223.17,223.2,222.6,222.78,25120.0,219.0331,219.0625,218.4737,218.6503,25120.0
2024-09-11 11:20:00,222.59,222.7,222.11,222.52,8574.0,218.4638,218.5718,217.9927,218.3951,8574.0
2024-09-11 11:25:00,222.36,222.89,222.36,222.64,11226.0,218.2381,218.7583,218.2381,218.5129,11226.0
2024-09-11 11:30:00,222.53,223.11,222.4,222.86,15240.0,218.405,218.9742,218.2774,218.7288,15240.0
2024-09-11 11:35:00,222.96,224.32,222.83,224.13,16321.0,218.827,220.1618,218.6994,219.9753,16321.0
2024-09-11 11:40:00,224.01,224.66,223.83,224.65,47056.0,219.8575,220.4955,219.6809,220.4857,47056.0
2024-09-11 11:45:00,224.67,225.04,224.39,224.46,6620.0,220.5053,220.8684,220.2305,220.2992,6620.0
2024-09-11 11:50:00,224.5,224.56,223.73,223.99,4984.0,220.3384,220.3973,219.5827,219.8379,4984.0
2024-09-11 11:55:00,223.79,224.02,222.83,224.02,5875.0,219.6416,219.8673,218.6994,219.8673,5875.0
2024-09-11 12:00:00,224.13,224.8,223.77,224.8,5881.0,219.9753,220.6329,219.622,220.6329,5881.0
2024-09-11 12:05:00,224.95,225.27,223.71,223.88,11561.0,220.7801,221.0942,219.5631,219.7299,11561.0
2024-09-11 12:10:00,224.08,224.54,224.07,224.41,5332.0,219.9262,220.3777,219.9164,220.2501,5332.0
2024-09-11 12:15:00,224.57,225.03,224.33,224.73,10278.0,220.4071,220.8586,220.1716,220.5642,10278.0
2024-09-11 12:20:00,224.79,225.09,224.12,224.63,11520.0,220.6231,220.9175,219.9655,220.466,11520.0
2024-09-11 12:25:00,224.64,225.11,224.53,224.99,5064.0,220.4758,220.9371,220.3679,220.8194,5064.0
2024-09-11 12:30:00,225.08,225.22,224.22,224.46,17071.0,220.9077,221.0451,220.0636,220.2992,17071.0
2024-09-11 12:35:00,224.34,224.49,224.08,224.4,10325.0,220.1814,220.3286,219.9262,220.2403,10325.0
2024-09-11 12:40:00,224.62,224.79,223.95,224.05,14920.0,220.4562,220.6231,219.7986,219.8968,14920.0
2024-09-11 12:45:00,224.18,224.2,223.76,223.76,2956.0,220.0244,220.044,219.6122,219.6122,2956.0
2024-09-11 12:50:00,223.91,224.47,223.8,224.47,26011.0,219.7594,220.309,219.6514,220.309,26011.0
2024-09-11 12:55:00,224.39,224.45,223.82,224.14,9610.0,220.2305,220.2894,219.671,219.9851,9610.0
2024-09-11 13:00:00,224.24,225.04,224.09,224.65,19428.0,220.0833,220.8684,219.936,220.4857,19428.0
2024-09-11 13:05:00,224.68,225.24,224.63,224.67,23247.0,220.5151,221.0647,220.466,220.5053,23247.0
2024-09-11 13:10:00,224.77,225.15,224.66,224.87,23171.0,220.6034,220.9764,220.4955,220.7016,23171.0
2024-09-11 13:15:00,224.94,225.2,224.52,224.55,13728.0,220.7703,221.0255,220.3581,220.3875,13728.0
2024-09-11 13:20:00,224.68,224.68,224.32,224.44,14690.0,220.5151,220.5151,220.1618,220.2796,14690.0
2024-09-11 13:25:00,224.44,225.26,224.43,225.01,27507.0,220.2796,221.0844,220.2697,220.839,27507.0
2024-09-11 13:30:00,225.05,225.25,224.81,225.07,10320.0,220.8782,221.0745,220.6427,220.8979,10320.0
2024-09-11 13:35:00,225.15,225.39,224.96,225.13,11671.0,220.9764,221.2119,220.7899,220.9568,11671.0
2024-09-11 13:40:00,225.1,225.31,224.9,225.31,25977.0,220.9273,221.1334,220.731,221.1334,25977.0
2024-09-11 13:45:00,225.29,226.08,225.29,226.01,8559.0,221.1138,221.8892,221.1138,221.8205,8559.0
2024-09-11 13:50:00,225.93,226.15,225.12,225.12,20221.0,221.7419,221.9579,220.947,220.947,20221.0
2024-09-11 13:55:00,225.12,225.33,224.7,225.31,5977.0,220.947,221.1531,220.5347,221.1334,5977.0
2024-09-11 14:00:00,225.33,225.36,224.72,225.26,36980.0,221.1531,221.1825,220.5544,221.0844,36980.0
2024-09-11 14:05:00,225.25,226.1,225.12,226.04,8667.0,221.0745,221.9088,220.947,221.8499,8667.0
2024-09-11 14:10:00,226.12,226.41,225.82,225.9,15283.0,221.9284,222.213,221.634,221.7125,15283.0
2024-09-11 14:15:00,225.84,225.96,225.38,225.7,13022.0,221.6536,221.7714,221.2021,221.5162,13022.0
2024-09-11 14:20:00,225.82,226.25,225.7,226.19,31813.0,221.634,222.056,221.5162,221.9971,31813.0
2024-09-11 14:25:00,226.19,227.3,226.11,226.97,16147.0,221.9971,223.0865,221.9186,222.7627,16147.0
2024-09-11 14:30:00,227.06,227.7,227.04,227.61,13374.0,222.851,223.4791,222.8314,223.3908,13374.0
2024-09-11 14:35:00,227.55,227.79,227.17,227.79,11657.0,223.3319,223.5675,222.9589,223.5675,11657.0
2024-09-11 14:40:00,227.88,228.45,227.88,228.01,12081.0,223.6558,224.2152,223.6558,223.7834,12081.0
2024-09-11 14:45:00,227.96,228.02,227.33,227.41,9795.0,223.7343,223.7932,223.116,223.1945,9795.0
2024-09-11 14:50:00,227.45,227.48,226.17,226.17,17948.0,223.2338,223.2632,221.9775,221.9775,17948.0
2024-09-11 14:55:00,226.25,226.8,226.19,226.63,12027.0,222.056,222.5958,221.9971,222.429,12027.0
2024-09-11 15:00:00,226.52,226.52,225.55,225.84,10357.0,222.321,222.321,221.369,221.6536,10357.0
2024-09-11 15:05:00,225.9,227.08,225.86,226.97,26041.0,221.7125,222.8706,221.6732,222.7627,26041.0
2024-09-11 15:10:00,227.07,227.43,226.75,227.36,14764.0,222.8608,223.2141,222.5467,223.1454,14764.0
2024-09-11 15:15:00,227.33,227.96,227.33,227.55,18361.0,223.116,223.7343,223.116,223.3319,18361.0
2024-09-11 15:20:00,227.59,228.01,227.32,227.96,14777.0,223.3712,223.7834,223.1062,223.7343,14777.0
2024-09-11 15:25:00,227.98,228.65,227.69,228.64,43740.0,223.7539,224.4115,223.4693,224.4017,43740.0
2024-09-11 15:30:00,228.65,229.66,228.48,229.66,52875.0,224.4115,225.4028,224.2447,225.4028,52875.0
2024-09-11 15:35:00,229.67,230.0,229.18,229.71,45908.0,225.4126,225.7365,224.9317,225.4519,45908.0
2024-09-11 15:40:00,229.79,229.81,229.0,229.32,26533.0,225.5304,225.55,224.755,225.0691,26533.0
2024-09-11 15:45:00,229.33,230.62,229.26,230.62,28129.0,225.0789,226.345,225.0102,226.345,28129.0
2024-09-11 15:50:00,230.46,231.06,229.72,230.68,118748.0,226.188,226.7768,225.4617,226.4039,118748.0
2024-09-11 15:55:00,230.75,231.33,230.13,230.87,271701.0,226.4726,227.0418,225.8641,226.5904,271701.0
2024-09-12 09:30:00,228.53,229.24,225.74,227.0,49801.0,225.3039,226.0039,222.5533,223.7955,49801.0
2024-09-12 09:35:00,226.85,227.9,226.28,226.6,60772.0,223.6476,224.6828,223.0857,223.4012,60772.0
2024-09-12 09:40:00,226.89,226.91,225.03,225.87,30358.0,223.6871,223.7068,221.8533,222.6815,30358.0
2024-09-12 09:45:00,225.88,225.88,222.73,222.88,52823.0,222.6913,222.6913,219.5858,219.7337,52823.0
2024-09-12 09:50:00,222.93,224.22,222.37,224.09,87421.0,219.783,221.0548,219.2309,220.9266,87421.0
2024-09-12 09:55:00,224.0,224.62,222.89,224.02,23231.0,220.8379,221.4491,219.7435,220.8576,23231.0
2024-09-12 10:00:00,224.76,224.8,223.38,223.38,31499.0,221.5871,221.6266,220.2266,220.2266,31499.0
2024-09-12 10:05:00,223.16,224.63,222.92,224.63,25655.0,220.0097,221.459,219.7731,221.459,25655.0
2024-09-12 10:10:00,224.63,225.95,224.63,225.74,9621.0,221.459,222.7603,221.459,222.5533,9621.0
2024-09-12 10:15:00,225.69,226.92,225.37,226.58,12192.0,222.504,223.7167,222.1885,223.3815,12192.0
2024-09-12 10:20:00,226.41,227.0,226.33,226.87,43266.0,223.2139,223.7955,223.135,223.6674,43266.0
2024-09-12 10:25:00,226.92,227.05,226.15,226.43,14470.0,223.7167,223.8448,222.9575,223.2336,14470.0
2024-09-12 10:30:00,226.51,227.71,226.48,227.58,13830.0,223.3124,224.4955,223.2829,224.3673,13830.0
2024-09-12 10:35:00,227.41,227.41,225.91,226.12,12052.0,224.1997,224.1997,222.7209,222.9279,12052.0
2024-09-12 10:40:00,226.37,226.79,225.88,226.04,13572.0,223.1744,223.5885,222.6913,222.8491,13572.0
2024-09-12 10:45:00,226.0,226.33,225.31,225.6,13545.0,222.8096,223.135,222.1294,222.4153,13545.0
2024-09-12 10:50:00,225.48,225.79,225.33,225.59,39293.0,222.297,222.6026,222.1491,222.4054,39293.0
2024-09-12 10:55:00,225.65,226.49,225.04,225.26,28333.0,222.4646,223.2927,221.8632,222.0801,28333.0
2024-09-12 11:00:00,225.25,226.14,224.9,226.09,15248.0,222.0702,222.9477,221.7252,222.8984,15248.0
2024-09-12 11:05:00,226.02,226.59,225.94,226.34,5453.0,222.8294,223.3913,222.7505,223.1448,5453.0
2024-09-12 11:10:00,226.25,227.85,226.09,227.34,11036.0,223.0561,224.6335,222.8984,224.1307,11036.0
2024-09-12 11:15:00,227.31,227.46,226.05,226.58,10718.0,224.1012,224.249,222.8589,223.3815,10718.0
2024-09-12 11:20:00,226.6,226.6,225.86,225.92,7224.0,223.4012,223.4012,222.6716,222.7308,7224.0
2024-09-12 11:25:00,226.03,226.13,225.34,225.45,15923.0,222.8392,222.9378,222.159,222.2674,15923.0
2024-09-12 11:30:00,225.51,225.89,225.43,225.67,7540.0,222.3266,222.7012,222.2477,222.4843,7540.0
2024-09-12 11:35:00,225.59,226.34,225.35,225.46,12591.0,222.4054,223.1448,222.1688,222.2773,12591.0
2024-09-12 11:40:00,225.48,225.68,225.3,225.33,12980.0,222.297,222.4942,222.1195,222.1491,12980.0
2024-09-12 11:45:00,225.33,225.41,224.9,225.1,30042.0,222.1491,222.228,221.7252,221.9223,30042.0
2024-09-12 11:50:00,225.17,225.66,225.0,225.39,20128.0,221.9914,222.4744,221.8238,222.2083,20128.0
2024-09-12 11:55:00,225.42,225.48,224.79,225.14,13933.0,222.2378,222.297,221.6167,221.9618,13933.0
2024-09-12 12:00:00,225.22,225.67,225.18,225.59,12510.0,222.0407,222.4843,222.0012,222.4054,12510.0
2024-09-12 12:05:00,225.59,225.91,225.29,225.63,27375.0,222.4054,222.7209,222.1097,222.4449,27375.0
2024-09-12 12:10:00,225.63,225.79,225.49,225.78,28665.0,222.4449,222.6026,222.3068,222.5927,28665.0
2024-09-12 12:15:00,225.78,226.01,225.78,226.0,9183.0,222.5927,222.8195,222.5927,222.8096,9183.0
2024-09-12 12:20:00,226.0,226.27,225.63,225.72,9478.0,222.8096,223.0758,222.4449,222.5336,9478.0
2024-09-12 12:25:00,225.68,226.0,225.63,225.97,9090.0,222.4942,222.8096,222.4449,222.7801,9090.0
2024-09-12 12:30:00,225.97,225.97,225.25,225.25,6289.0,222.7801,222.7801,222.0702,222.0702,6289.0
2024-09-12 12:35:00,225.31,225.39,224.95,225.0,14630.0,222.1294,222.2083,221.7745,221.8238,14630.0
2024-09-12 12:40:00,225.11,225.53,224.92,225.12,6068.0,221.9322,222.3463,221.7449,221.9421,6068.0
2024-09-12 12:45:00,225.23,225.71,225.17,225.47,4020.0,222.0505,222.5237,221.9914,222.2871,4020.0
2024-09-12 12:50:00,225.63,225.89,225.27,225.37,22626.0,222.4449,222.7012,222.0899,222.1885,22626.0
2024-09-12 12:55:00,225.48,226.2,225.23,226.19,18255.0,222.297,223.0068,222.0505,222.997,18255.0
2024-09-12 13:00:00,226.2,226.24,225.87,225.98,3154.0,223.0068,223.0463,222.6815,222.7899,3154.0
2024-09-12 13:05:00,225.93,225.93,225.41,225.67,15246.0,222.7406,222.7406,222.228,222.4843,15246.0
2024-09-12 13:10:00,225.67,225.89,225.59,225.8,5365.0,222.4843,222.7012,222.4054,222.6125,5365.0
2024-09-12 13:15:00,225.84,225.85,225.5,225.61,5255.0,222.6519,222.6618,222.3167,222.4251,5255.0
2024-09-12 13:20:00,225.78,226.06,225.66,225.93,5331.0,222.5927,222.8688,222.4744,222.7406,5331.0
2024-09-12 13:25:00,225.93,226.32,225.85,226.12,26476.0,222.7406,223.1251,222.6618,222.9279,26476.0
2024-09-12 13:30:00,226.22,226.4,225.78,226.4,17514.0,223.0265,223.204,222.5927,223.204,17514.0
2024-09-12 13:35:00,226.41,227.07,226.4,227.01,7371.0,223.2139,223.8645,223.204,223.8054,7371.0
2024-09-12 13:40:00,227.16,227.18,226.6,226.75,5895.0,223.9533,223.973,223.4012,223.5491,5895.0
2024-09-12 13:45:00,226.9,227.38,226.72,227.25,12429.0,223.6969,224.1702,223.5195,224.042,12429.0
2024-09-12 13:50:00,227.26,227.74,227.25,227.62,4288.0,224.0519,224.5251,224.042,224.4068,4288.0
2024-09-12 13:55:00,227.81,227.96,227.36,227.46,7388.0,224.5941,224.742,224.1504,224.249,7388.0
2024-09-12 14:00:00,227.49,227.66,227.16,227.18,21285.0,224.2786,224.4462,223.9533,223.973,21285.0
2024-09-12 14:05:00,227.23,227.24,226.38,226.5,18228.0,224.0223,224.0321,223.1843,223.3026,18228.0
2024-09-12 14:10:00,226.44,226.56,226.26,226.38,5856.0,223.2434,223.3617,223.066,223.1843,5856.0
2024-09-12 14:15:00,226.31,226.52,225.93,226.12,23267.0,223.1153,223.3223,222.7406,222.9279,23267.0
2024-09-12 14:20:00,226.0,226.99,226.0,226.8,10863.0,222.8096,223.7857,222.8096,223.5983,10863.0
2024-09-12 14:25:00,226.84,227.26,226.33,226.33,6540.0,223.6378,224.0519,223.135,223.135,6540.0
2024-09-12 14:30:00,226.4,226.4,225.54,225.78,22213.0,223.204,223.204,222.3561,222.5927,22213.0
2024-09-12 14:35:00,225.8,225.93,225.35,225.48,31595.0,222.6125,222.7406,222.1688,222.297,31595.0
2024-09-12 14:40:00,225.7,225.71,225.43,225.68,3995.0,222.5139,222.5237,222.2477,222.4942,3995.0
2024-09-12 14:45:00,225.55,225.55,225.0,225.06,3706.0,222.366,222.366,221.8238,221.8829,3706.0
2024-09-12 14:50:00,225.11,225.11,224.08,224.76,10508.0,221.9322,221.9322,220.9167,221.5871,10508.0
2024-09-12 14:55:00,225.07,225.38,224.75,225.37,5479.0,221.8928,222.1984,221.5773,222.1885,5479.0
2024-09-12 15:00:00,225.18,225.41,224.99,225.06,5496.0,222.0012,222.228,221.8139,221.8829,5496.0
2024-09-12 15:05:00,225.05,225.38,224.95,225.16,4393.0,221.8731,222.1984,221.7745,221.9815,4393.0
2024-09-12 15:10:00,225.2,225.36,225.05,225.12,5346.0,222.0209,222.1787,221.8731,221.9421,5346.0
2024-09-12 15:15:00,225.14,225.42,224.96,225.27,7400.0,221.9618,222.2378,221.7843,222.0899,7400.0
2024-09-12 15:20:00,225.1,225.3,224.92,225.15,5781.0,221.9223,222.1195,221.7449,221.9716,5781.0
2024-09-12 15:25:00,225.16,225.24,224.64,224.91,7878.0,221.9815,222.0604,221.4688,221.735,7878.0
2024-09-12 15:30:00,224.71,224.91,224.48,224.73,21077.0,221.5379,221.735,221.3111,221.5576,21077.0
2024-09-12 15:35:00,224.63,224.9,224.51,224.52,15587.0,221.459,221.7252,221.3407,221.3505,15587.0
2024-09-12 15:40:00,224.52,224.76,224.35,224.45,16917.0,221.3505,221.5871,221.1829,221.2815,16917.0
2024-09-12 15:45:00,224.54,224.58,224.12,224.25,12524.0,221.3703,221.4097,220.9562,221.0843,12524.0
2024-09-12 15:50:00,224.33,224.8,224.12,224.55,51882.0,221.1632,221.6266,220.9562,221.3801,51882.0
2024-09-12 15:55:00,224.6,225.28,224.43,225.03,130824.0,221.4294,222.0998,221.2618,221.8533,130824.0
2024-09-13 09:30:00,228.17,230.0,227.82,229.61,29643.0,224.949,226.7532,224.604,226.3687,29643.0
2024-09-13 09:35:00,229.55,230.02,229.18,229.45,13946.0,226.3095,226.7729,225.9448,226.2109,13946.0
2024-09-13 09:40:00,229.57,230.04,228.93,229.38,7619.0,226.3292,226.7926,225.6983,226.1419,7619.0
2024-09-13 09:45:00,229.34,229.71,228.99,229.06,13651.0,226.1025,226.4673,225.7574,225.8264,13651.0
2024-09-13 09:50:00,228.95,229.31,228.62,228.77,8664.0,225.718,226.0729,225.3927,225.5405,8664.0
2024-09-13 09:55:00,228.77,228.99,228.45,228.74,13865.0,225.5405,225.7574,225.2251,225.511,13865.0
2024-09-13 10:00:00,228.95,229.5,227.04,228.09,36897.0,225.718,226.2602,223.835,224.8701,36897.0
2024-09-13 10:05:00,228.31,228.7,227.88,228.66,17856.0,225.087,225.4715,224.6631,225.4321,17856.0
2024-09-13 10:10:00,228.44,228.67,228.04,228.32,26717.0,225.2152,225.442,224.8208,225.0969,26717.0
2024-09-13 10:15:00,228.46,228.95,228.23,228.64,27501.0,225.2349,225.718,225.0082,225.4124,27501.0
2024-09-13 10:20:00,228.81,229.11,228.52,229.02,6968.0,225.58,225.8757,225.2941,225.787,6968.0
2024-09-13 10:25:00,228.87,229.14,228.13,228.14,9347.0,225.6391,225.9053,224.9096,224.9194,9347.0
2024-09-13 10:30:00,228.13,228.13,227.39,228.0,6570.0,224.9096,224.9096,224.18,224.7814,6570.0
2024-09-13 10:35:00,228.01,229.17,228.01,229.08,22960.0,224.7913,225.9349,224.7913,225.8462,22960.0
2024-09-13 10:40:00,229.16,229.98,229.16,229.98,10451.0,225.925,226.7335,225.925,226.7335,10451.0
2024-09-13 10:45:00,229.9,230.05,229.43,229.62,16673.0,226.6546,226.8025,226.1912,226.3785,16673.0
2024-09-13 10:50:00,229.62,229.62,229.08,229.45,22966.0,226.3785,226.3785,225.8462,226.2109,22966.0
2024-09-13 10:55:00,229.54,229.73,229.0,229.42,4640.0,226.2997,226.487,225.7673,226.1814,4640.0
2024-09-13 11:00:00,229.69,229.79,229.43,229.69,7105.0,226.4476,226.5461,226.1912,226.4476,7105.0
2024-09-13 11:05:00,229.56,229.69,229.07,229.07,16510.0,226.3194,226.4476,225.8363,225.8363,16510.0
2024-09-13 11:10:00,229.0,229.21,228.9,228.99,22741.0,225.7673,225.9743,225.6687,225.7574,22741.0
2024-09-13 11:15:00,228.93,229.0,228.58,228.58,5480.0,225.6983,225.7673,225.3532,225.3532,5480.0
2024-09-13 11:20:00,228.88,229.26,228.69,229.16,4886.0,225.649,226.0236,225.4617,225.925,4886.0
2024-09-13 11:25:00,229.04,229.44,229.04,229.34,4138.0,225.8067,226.2011,225.8067,226.1025,4138.0
2024-09-13 11:30:00,229.34,229.9,229.34,229.8,12797.0,226.1025,226.6546,226.1025,226.556,12797.0
2024-09-13 11:35:00,229.95,230.21,229.63,230.04,8094.0,226.7039,226.9602,226.3884,226.7926,8094.0
2024-09-13 11:40:00,229.99,230.19,229.95,230.12,9924.0,226.7433,226.9405,226.7039,226.8715,9924.0
2024-09-13 11:45:00,230.16,230.3,229.99,230.11,10724.0,226.9109,227.0489,226.7433,226.8616,10724.0
2024-09-13 11:50:00,230.0,230.23,229.94,230.09,4150.0,226.7532,226.9799,226.694,226.8419,4150.0
2024-09-13 11:55:00,230.33,230.33,229.92,230.03,11220.0,227.0785,227.0785,226.6743,226.7828,11220.0
2024-09-13 12:00:00,230.03,230.32,229.99,230.26,10195.0,226.7828,227.0687,226.7433,227.0095,10195.0
2024-09-13 12:05:00,230.16,230.28,230.07,230.21,3749.0,226.9109,227.0292,226.8222,226.9602,3749.0
2024-09-13 12:10:00,230.21,230.92,230.07,230.28,7098.0,226.9602,227.6602,226.8222,227.0292,7098.0
2024-09-13 12:15:00,230.28,230.52,230.24,230.52,36879.0,227.0292,227.2658,226.9898,227.2658,36879.0
2024-09-13 12:20:00,230.42,230.48,230.27,230.44,5975.0,227.1672,227.2264,227.0194,227.187,5975.0
2024-09-13 12:25:00,230.56,230.91,230.44,230.87,10268.0,227.3053,227.6503,227.187,227.6109,10268.0
2024-09-13 12:30:00,230.98,230.98,230.64,230.76,16679.0,227.7193,227.7193,227.3841,227.5024,16679.0
2024-09-13 12:35:00,230.63,230.63,230.23,230.45,4844.0,227.3743,227.3743,226.9799,227.1968,4844.0
2024-09-13 12:40:00,230.44,230.7,230.43,230.47,4139.0,227.187,227.4433,227.1771,227.2165,4139.0
2024-09-13 12:45:00,230.36,230.37,229.91,230.23,3200.0,227.1081,227.118,226.6644,226.9799,3200.0
2024-09-13 12:50:00,230.39,230.71,230.38,230.65,9075.0,227.1377,227.4532,227.1278,227.394,9075.0
2024-09-13 12:55:00,230.57,231.01,230.57,231.01,5937.0,227.3151,227.7489,227.3151,227.7489,5937.0
2024-09-13 13:00:00,230.85,231.08,230.74,230.98,6828.0,227.5912,227.8179,227.4827,227.7193,6828.0
2024-09-13 13:05:00,230.98,231.46,230.98,231.17,3235.0,227.7193,228.1926,227.7193,227.9067,3235.0
2024-09-13 13:10:00,231.24,231.37,230.81,230.92,6578.0,227.9757,228.1038,227.5517,227.6602,6578.0
2024-09-13 13:15:00,230.87,231.59,230.87,231.24,2200.0,227.6109,228.3207,227.6109,227.9757,2200.0
2024-09-13 13:20:00,231.41,231.41,231.1,231.11,12852.0,228.1433,228.1433,227.8376,227.8475,12852.0
2024-09-13 13:25:00,231.0,231.23,230.61,230.75,13927.0,227.7391,227.9658,227.3546,227.4926,13927.0
2024-09-13 13:30:00,230.75,230.96,230.6,230.62,15994.0,227.4926,227.6996,227.3447,227.3644,15994.0
2024-09-13 13:35:00,230.56,231.19,230.45,231.09,6620.0,227.3053,227.9264,227.1968,227.8278,6620.0
2024-09-13 13:40:00,231.1,231.26,231.1,231.25,2482.0,227.8376,227.9954,227.8376,227.9855,2482.0
2024-09-13 13:45:00,231.31,231.88,231.3,231.68,13128.0,228.0447,228.6066,228.0348,228.4095,13128.0
2024-09-13 13:50:00,231.7,231.84,231.5,231.54,4818.0,228.4292,228.5672,228.232,228.2714,4818.0
2024-09-13 13:55:00,231.6,231.6,231.23,231.39,4750.0,228.3306,228.3306,227.9658,228.1236,4750.0
2024-09-13 14:00:00,231.39,231.39,230.46,230.83,21541.0,228.1236,228.1236,227.2067,227.5715,21541.0
2024-09-13 14:05:00,230.8,231.13,230.79,230.9,26148.0,227.5419,227.8672,227.532,227.6405,26148.0
2024-09-13 14:10:00,230.88,230.88,230.24,230.31,5698.0,227.6208,227.6208,226.9898,227.0588,5698.0
2024-09-13 14:15:00,230.22,230.5,229.96,230.38,15171.0,226.9701,227.2461,226.7137,227.1278,15171.0
2024-09-13 14:20:00,230.33,230.34,230.01,230.02,4179.0,227.0785,227.0884,226.763,226.7729,4179.0
2024-09-13 14:25:00,229.99,230.15,229.88,230.14,7713.0,226.7433,226.9011,226.6349,226.8912,7713.0
2024-09-13 14:30:00,229.94,230.2,229.93,230.11,3264.0,226.694,226.9504,226.6842,226.8616,3264.0
2024-09-13 14:35:00,230.22,230.22,229.73,229.92,6734.0,226.9701,226.9701,226.487,226.6743,6734.0
2024-09-13 14:40:00,229.96,230.24,229.87,229.9,8990.0,226.7137,226.9898,226.625,226.6546,8990.0
2024-09-13 14:45:00,229.9,230.09,229.8,229.9,10187.0,226.6546,226.8419,226.556,226.6546,10187.0
2024-09-13 14:50:00,229.79,229.9,229.54,229.64,7148.0,226.5461,226.6546,226.2997,226.3983,7148.0
2024-09-13 14:55:00,229.66,229.66,229.51,229.56,7263.0,226.418,226.418,226.2701,226.3194,7263.0
2024-09-13 15:00:00,229.58,229.58,228.86,228.92,6334.0,226.3391,226.3391,225.6293,225.6884,6334.0
2024-09-13 15:05:00,228.98,229.56,228.97,229.41,18029.0,225.7476,226.3194,225.7377,226.1715,18029.0
2024-09-13 15:10:00,229.35,229.68,229.35,229.63,15834.0,226.1124,226.4377,226.1124,226.3884,15834.0
2024-09-13 15:15:00,229.57,229.57,228.97,229.01,16459.0,226.3292,226.3292,225.7377,225.7772,16459.0
2024-09-13 15:20:00,229.0,229.48,228.92,229.21,11487.0,225.7673,226.2405,225.6884,225.9743,11487.0
2024-09-13 15:25:00,229.26,229.63,229.26,229.56,11602.0,226.0236,226.3884,226.0236,226.3194,11602.0
2024-09-13 15:30:00,229.66,230.1,229.4,230.09,8165.0,226.418,226.8518,226.1616,226.8419,8165.0
2024-09-13 15:35:00,230.06,230.15,229.45,229.63,14685.0,226.8123,226.9011,226.2109,226.3884,14685.0
2024-09-13 15:40:00,229.73,229.91,229.61,229.87,10005.0,226.487,226.6644,226.3687,226.625,10005.0
2024-09-13 15:45:00,229.89,230.37,229.88,230.13,13848.0,226.6447,227.118,226.6349,226.8813,13848.0
2024-09-13 15:50:00,230.16,230.64,229.78,230.31,51609.0,226.9109,227.3841,226.5363,227.0588,51609.0
2024-09-13 15:55:00,230.16,230.25,229.68,229.78,127122.0,226.9109,226.9996,226.4377,226.5363,127122.0
2024-09-16 09:30:00,226.84,229.0,226.66,227.63,29322.0,223.6378,225.7673,223.4603,224.4166,29322.0
2024-09-16 09:35:00,227.58,228.81,227.32,228.04,5491.0,224.3673,225.58,224.111,224.8208,5491.0
2024-09-16 09:40:00,227.93,228.62,227.56,227.56,2911.0,224.7124,225.3927,224.3476,224.3476,2911.0
2024-09-16 09:45:00,227.66,227.87,227.0,227.72,7584.0,224.4462,224.6532,223.7955,224.5054,7584.0
2024-09-16 09:50:00,227.62,228.33,227.32,228.2,4790.0,224.4068,225.1068,224.111,224.9786,4790.0
2024-09-16 09:55:00,228.45,228.92,228.01,228.35,12191.0,225.2251,225.6884,224.7913,225.1265,12191.0
2024-09-16 10:00:00,228.34,228.79,228.12,228.64,6716.0,225.1166,225.5603,224.8997,225.4124,6716.0
2024-09-16 10:05:00,229.0,229.13,228.08,228.08,7392.0,225.7673,225.8955,224.8603,224.8603,7392.0
2024-09-16 10:10:00,228.08,228.82,227.94,228.62,52106.0,224.8603,225.5898,224.7223,225.3927,52106.0
2024-09-16 10:15:00,228.49,228.49,227.78,228.0,4996.0,225.2645,225.2645,224.5645,224.7814,4996.0
2024-09-16 10:20:00,227.96,227.96,227.16,227.16,25738.0,224.742,224.742,223.9533,223.9533,25738.0
2024-09-16 10:25:00,227.18,227.19,226.7,227.15,3330.0,223.973,223.9828,223.4998,223.9434,3330.0
2024-09-16 10:30:00,227.12,227.12,225.5,225.5,4500.0,223.9138,223.9138,222.3167,222.3167,4500.0
2024-09-16 10:35:00,225.38,226.55,225.33,226.38,23432.0,222.1984,223.3519,222.1491,223.1843,23432.0
2024-09-16 10:40:00,226.46,227.35,226.34,226.47,13305.0,223.2631,224.1406,223.1448,223.273,13305.0
2024-09-16 10:45:00,226.54,226.73,225.95,226.73,12356.0,223.342,223.5293,222.7603,223.5293,12356.0
2024-09-16 10:50:00,226.77,227.1,226.75,226.99,2472.0,223.5688,223.8941,223.5491,223.7857,2472.0
2024-09-16 10:55:00,226.99,227.16,226.7,226.91,10202.0,223.7857,223.9533,223.4998,223.7068,10202.0
2024-09-16 11:00:00,226.89,226.89,226.4,226.43,7153.0,223.6871,223.6871,223.204,223.2336,7153.0
2024-09-16 11:05:00,226.65,226.84,226.46,226.58,7444.0,223.4505,223.6378,223.2631,223.3815,7444.0
2024-09-16 11:10:00,226.77,227.1,226.61,226.9,7781.0,223.5688,223.8941,223.411,223.6969,7781.0
2024-09-16 11:15:00,226.89,227.14,226.88,227.12,2193.0,223.6871,223.9335,223.6772,223.9138,2193.0
2024-09-16 11:20:00,227.25,227.25,226.79,227.02,8370.0,224.042,224.042,223.5885,223.8152,8370.0
2024-09-16 11:25:00,227.15,227.15,226.34,226.34,6654.0,223.9434,223.9434,223.1448,223.1448,6654.0
2024-09-16 11:30:00,226.37,226.64,226.24,226.48,6028.0,223.1744,223.4406,223.0463,223.2829,6028.0
2024-09-16 11:35:00,226.71,226.71,226.15,226.27,11837.0,223.5096,223.5096,222.9575,223.0758,11837.0
2024-09-16 11:40:00,226.26,226.26,225.97,226.13,7238.0,223.066,223.066,222.7801,222.9378,7238.0
2024-09-16 11:45:00,225.97,226.37,225.73,226.17,9156.0,222.7801,223.1744,222.5435,222.9772,9156.0
2024-09-16 11:50:00,226.15,226.52,225.9,226.49,3553.0,222.9575,223.3223,222.7111,223.2927,3553.0
2024-09-16 11:55:00,226.7,226.76,226.2,226.21,10260.0,223.4998,223.5589,223.0068,223.0167,10260.0
2024-09-16 12:00:00,226.3,226.4,225.99,226.03,37568.0,223.1054,223.204,222.7998,222.8392,37568.0
2024-09-16 12:05:00,225.99,226.33,225.91,226.33,681.0,222.7998,223.135,222.7209,223.135,681.0
2024-09-16 12:10:00,226.47,226.73,226.27,226.6,12706.0,223.273,223.5293,223.0758,223.4012,12706.0
2024-09-16 12:15:00,226.65,226.65,226.17,226.27,17058.0,223.4505,223.4505,222.9772,223.0758,17058.0
2024-09-16 12:20:00,226.21,226.37,225.95,226.37,18046.0,223.0167,223.1744,222.7603,223.1744,18046.0
2024-09-16 12:25:00,226.36,226.82,226.2,226.64,10850.0,223.1646,223.6181,223.0068,223.4406,10850.0
2024-09-16 12:30:00,226.89,227.1,226.39,226.46,4156.0,223.6871,223.8941,223.1941,223.2631,4156.0
2024-09-16 12:35:00,226.6,226.64,226.22,226.46,3735.0,223.4012,223.4406,223.0265,223.2631,3735.0
2024-09-16 12:40:00,226.44,226.71,226.29,226.33,9533.0,223.2434,223.5096,223.0955,223.135,9533.0
2024-09-16 12:45:00,226.32,226.54,226.19,226.51,2185.0,223.1251,223.342,222.997,223.3124,2185.0
2024-09-16 12:50:00,226.63,227.06,226.63,227.06,1221.0,223.4307,223.8547,223.4307,223.8547,1221.0
2024-09-16 12:55:00,227.07,227.32,227.07,227.31,2726.0,223.8645,224.111,223.8645,224.1012,2726.0
2024-09-16 13:00:00,227.41,227.41,226.93,227.11,5220.0,224.1997,224.1997,223.7265,223.904,5220.0
2024-09-16 13:05:00,227.13,227.29,227.0,227.29,2561.0,223.9237,224.0814,223.7955,224.0814,2561.0
2024-09-16 13:10:00,227.35,227.59,227.29,227.29,4913.0,224.1406,224.3772,224.0814,224.0814,4913.0
2024-09-16 13:15:00,227.37,227.61,227.29,227.38,4186.0,224.1603,224.3969,224.0814,224.1702,4186.0
2024-09-16 13:20:00,227.38,227.39,227.11,227.27,6425.0,224.1702,224.18,223.904,224.0617,6425.0
2024-09-16 13:25:00,227.46,227.71,227.1,227.41,7973.0,224.249,224.4955,223.8941,224.1997,7973.0
2024-09-16 13:30:00,227.42,227.78,227.42,227.63,10844.0,224.2096,224.5645,224.2096,224.4166,10844.0
2024-09-16 13:35:00,227.75,228.63,227.75,228.38,5928.0,224.5349,225.4025,224.5349,225.156,5928.0
2024-09-16 13:40:00,228.4,228.59,228.07,228.44,3822.0,225.1758,225.3631,224.8504,225.2152,3822.0
2024-09-16 13:45:00,228.45,228.66,228.23,228.53,14550.0,225.2251,225.4321,225.0082,225.3039,14550.0
2024-09-16 13:50:00,228.52,228.74,227.99,228.59,30169.0,225.2941,225.511,224.7716,225.3631,30169.0
2024-09-16 13:55:00,228.59,228.92,228.48,228.92,4985.0,225.3631,225.6884,225.2546,225.6884,4985.0
2024-09-16 14:00:00,228.9,228.91,228.75,228.75,3425.0,225.6687,225.6786,225.5208,225.5208,3425.0
2024-09-16 14:05:00,228.64,228.88,228.42,228.87,16362.0,225.4124,225.649,225.1955,225.6391,16362.0
2024-09-16 14:10:00,228.86,229.07,228.75,228.9,3752.0,225.6293,225.8363,225.5208,225.6687,3752.0
2024-09-16 14:15:00,228.93,228.99,228.7,228.88,10454.0,225.6983,225.7574,225.4715,225.649,10454.0
2024-09-16 14:20:00,228.66,228.91,228.55,228.91,6424.0,225.4321,225.6786,225.3236,225.6786,6424.0
2024-09-16 14:25:00,228.99,229.23,228.9,229.21,3066.0,225.7574,225.994,225.6687,225.9743,3066.0
2024-09-16 14:30:00,229.2,229.2,228.99,229.15,5384.0,225.9645,225.9645,225.7574,225.9152,5384.0
2024-09-16 14:35:00,229.13,229.44,229.13,229.36,5508.0,225.8955,226.2011,225.8955,226.1222,5508.0
2024-09-16 14:40:00,229.23,229.35,228.99,229.06,8127.0,225.994,226.1124,225.7574,225.8264,8127.0
2024-09-16 14:45:00,229.05,229.84,229.05,229.76,9728.0,225.8166,226.5954,225.8166,226.5166,9728.0
2024-09-16 14:50:00,229.83,229.83,229.54,229.55,5190.0,226.5856,226.5856,226.2997,226.3095,5190.0
2024-09-16 14:55:00,229.55,229.89,229.53,229.78,14684.0,226.3095,226.6447,226.2898,226.5363,14684.0
2024-09-16 15:00:00,229.77,229.96,229.53,229.74,8129.0,226.5264,226.7137,226.2898,226.4968,8129.0
2024-09-16 15:05:00,229.74,230.18,229.73,229.92,8055.0,226.4968,226.9306,226.487,226.6743,8055.0
2024-09-16 15:10:00,229.92,229.99,229.51,229.66,18704.0,226.6743,226.7433,226.2701,226.418,18704.0
2024-09-16 15:15:00,229.66,229.8,229.39,229.8,14029.0,226.418,226.556,226.1518,226.556,14029.0
2024-09-16 15:20:00,229.81,229.82,229.47,229.66,22360.0,226.5659,226.5757,226.2307,226.418,22360.0
2024-09-16 15:25:00,229.81,229.95,229.65,229.77,7884.0,226.5659,226.7039,226.4081,226.5264,7884.0
2024-09-16 15:30:00,229.78,230.09,229.5,230.02,8842.0,226.5363,226.8419,226.2602,226.7729,8842.0
2024-09-16 15:35:00,230.09,230.12,229.64,230.1,7844.0,226.8419,226.8715,226.3983,226.8518,7844.0
2024-09-16 15:40:00,230.23,230.36,229.86,230.36,13124.0,226.9799,227.1081,226.6152,227.1081,13124.0
2024-09-16 15:45:00,230.26,230.36,230.05,230.23,10274.0,227.0095,227.1081,226.8025,226.9799,10274.0
2024-09-16 15:50:00,230.23,230.5,229.84,230.26,32223.0,226.9799,227.2461,226.5954,227.0095,32223.0
2024-09-16 15:55:00,230.21,230.37,229.9,230.01,66560.0,226.9602,227.118,226.6546,226.763,66560.0
2024-09-17 09:30:00,232.35,234.4,232.35,233.44,31962.0,229.07,231.0911,229.07,230.1446,31962.0
2024-09-17 09:35:00,233.15,233.45,232.9,233.32,3800.0,229.8587,230.1545,229.6122,230.0263,3800.0
2024-09-17 09:40:00,233.07,233.25,232.66,233.02,6510.0,229.7798,229.9573,229.3756,229.7305,6510.0
2024-09-17 09:45:00,233.04,233.11,231.87,231.88,8419.0,229.7503,229.8193,228.5968,228.6066,8419.0
2024-09-17 09:50:00,231.79,232.21,231.16,231.51,9732.0,228.5179,228.932,227.8968,228.2419,9732.0
2024-09-17 09:55:00,231.51,232.23,231.51,231.62,6531.0,228.2419,228.9517,228.2419,228.3503,6531.0
2024-09-17 10:00:00,231.79,232.39,231.3,232.23,9416.0,228.5179,229.1094,228.0348,228.9517,9416.0
2024-09-17 10:05:00,232.18,232.74,232.03,232.41,13669.0,228.9024,229.4545,228.7545,229.1292,13669.0
2024-09-17 10:10:00,232.37,232.85,232.2,232.59,14370.0,229.0897,229.5629,228.9221,229.3066,14370.0
2024-09-17 10:15:00,232.68,232.81,232.39,232.52,4856.0,229.3953,229.5235,229.1094,229.2376,4856.0
2024-09-17 10:20:00,232.6,232.61,232.08,232.49,5766.0,229.3165,229.3263,228.8038,229.208,5766.0
2024-09-17 10:25:00,232.56,233.41,232.55,233.13,7470.0,229.277,230.115,229.2672,229.839,7470.0
2024-09-17 10:30:00,233.18,233.52,232.89,233.06,9541.0,229.8883,230.2235,229.6024,229.77,9541.0
2024-09-17 10:35:00,233.17,233.4,232.93,233.38,6512.0,229.8784,230.1052,229.6418,230.0855,6512.0
2024-09-17 10:40:00,233.31,233.49,233.0,233.41,11720.0,230.0165,230.1939,229.7108,230.115,11720.0
2024-09-17 10:45:00,233.5,234.06,233.45,233.45,9453.0,230.2038,230.7559,230.1545,230.1545,9453.0
2024-09-17 10:50:00,233.45,233.65,233.25,233.37,5566.0,230.1545,230.3517,229.9573,230.0756,5566.0
2024-09-17 10:55:00,233.24,233.51,232.17,232.45,9606.0,229.9474,230.2136,228.8925,229.1686,9606.0
2024-09-17 11:00:00,232.52,232.94,232.39,232.5,5494.0,229.2376,229.6517,229.1094,229.2179,5494.0
2024-09-17 11:05:00,232.51,232.88,232.41,232.88,4092.0,229.2277,229.5925,229.1292,229.5925,4092.0
2024-09-17 11:10:00,232.75,233.19,232.58,233.13,9142.0,229.4644,229.8981,229.2968,229.839,9142.0
2024-09-17 11:15:00,233.19,233.33,233.07,233.07,3035.0,229.8981,230.0362,229.7798,229.7798,3035.0
2024-09-17 11:20:00,233.07,233.15,232.54,232.98,8042.0,229.7798,229.8587,229.2573,229.6911,8042.0
2024-09-17 11:25:00,233.07,233.21,232.91,233.03,8847.0,229.7798,229.9179,229.6221,229.7404,8847.0
2024-09-17 11:30:00,233.11,233.62,233.1,233.38,4360.0,229.8193,230.3221,229.8094,230.0855,4360.0
2024-09-17 11:35:00,233.51,233.8,233.41,233.73,4565.0,230.2136,230.4995,230.115,230.4305,4565.0
2024-09-17 11:40:00,233.73,234.03,233.48,233.95,3716.0,230.4305,230.7263,230.1841,230.6474,3716.0
2024-09-17 11:45:00,233.9,234.38,233.9,234.21,4506.0,230.5981,231.0713,230.5981,230.9037,4506.0
2024-09-17 11:50:00,234.24,234.68,234.14,234.56,9138.0,230.9333,231.3671,230.8347,231.2488,9138.0
2024-09-17 11:55:00,234.46,234.53,234.19,234.29,6764.0,231.1502,231.2192,230.884,230.9826,6764.0
2024-09-17 12:00:00,234.25,234.52,234.15,234.21,11592.0,230.9432,231.2094,230.8446,230.9037,11592.0
2024-09-17 12:05:00,234.28,234.36,233.82,233.82,21478.0,230.9728,231.0516,230.5193,230.5193,21478.0
2024-09-17 12:10:00,233.78,233.83,233.57,233.81,5617.0,230.4798,230.5291,230.2728,230.5094,5617.0
2024-09-17 12:15:00,233.71,233.84,233.18,233.24,9656.0,230.4108,230.539,229.8883,229.9474,9656.0
2024-09-17 12:20:00,233.21,233.32,232.04,232.53,14937.0,229.9179,230.0263,228.7644,229.2475,14937.0
2024-09-17 12:25:00,232.61,233.09,232.55,233.01,13821.0,229.3263,229.7996,229.2672,229.7207,13821.0
2024-09-17 12:30:00,232.94,233.23,232.59,232.7,6333.0,229.6517,229.9376,229.3066,229.4151,6333.0
2024-09-17 12:35:00,232.91,232.91,232.36,232.45,3266.0,229.6221,229.6221,229.0799,229.1686,3266.0
2024-09-17 12:40:00,232.38,232.43,231.49,231.73,7963.0,229.0996,229.1489,228.2221,228.4588,7963.0
2024-09-17 12:45:00,231.58,231.82,230.63,230.67,7368.0,228.3109,228.5475,227.3743,227.4137,7368.0
2024-09-17 12:50:00,230.6,231.48,230.5,230.8,22131.0,227.3447,228.2123,227.2461,227.5419,22131.0
2024-09-17 12:55:00,230.88,231.15,230.2,230.2,4340.0,227.6208,227.8869,226.9504,226.9504,4340.0
2024-09-17 13:00:00,230.85,230.88,230.29,230.29,2716.0,227.5912,227.6208,227.0391,227.0391,2716.0
2024-09-17 13:05:00,230.48,230.62,230.3,230.38,2732.0,227.2264,227.3644,227.0489,227.1278,2732.0
2024-09-17 13:10:00,230.49,230.72,229.95,230.64,7498.0,227.2363,227.463,226.7039,227.3841,7498.0
2024-09-17 13:15:00,230.63,230.97,230.46,230.97,6345.0,227.3743,227.7095,227.2067,227.7095,6345.0
2024-09-17 13:20:00,231.01,231.52,231.0,231.52,3272.0,227.7489,228.2517,227.7391,228.2517,3272.0
2024-09-17 13:25:00,231.7,231.74,231.37,231.37,6452.0,228.4292,228.4686,228.1038,228.1038,6452.0
2024-09-17 13:30:00,231.42,231.67,231.0,231.01,6156.0,228.1531,228.3996,227.7391,227.7489,6156.0
2024-09-17 13:35:00,231.04,231.13,230.88,230.89,2263.0,227.7785,227.8672,227.6208,227.6306,2263.0
2024-09-17 13:40:00,230.83,230.83,229.97,230.02,2757.0,227.5715,227.5715,226.7236,226.7729,2757.0
2024-09-17 13:45:00,229.99,230.36,229.51,230.36,5135.0,226.7433,227.1081,226.2701,227.1081,5135.0
2024-09-17 13:50:00,230.62,231.1,230.62,231.0,1149.0,227.3644,227.8376,227.3644,227.7391,1149.0
2024-09-17 13:55:00,230.88,231.03,230.68,230.83,13414.0,227.6208,227.7686,227.4236,227.5715,13414.0
2024-09-17 14:00:00,230.75,231.21,230.57,231.06,7069.0,227.4926,227.9461,227.3151,227.7982,7069.0
2024-09-17 14:05:00,231.06,231.22,230.72,231.22,9528.0,227.7982,227.956,227.463,227.956,9528.0
2024-09-17 14:10:00,231.1,231.13,230.58,230.58,14303.0,227.8376,227.8672,227.325,227.325,14303.0
2024-09-17 14:15:00,230.68,231.0,230.65,230.67,5082.0,227.4236,227.7391,227.394,227.4137,5082.0
2024-09-17 14:20:00,230.69,231.56,230.68,231.46,6089.0,227.4334,228.2912,227.4236,228.1926,6089.0
2024-09-17 14:25:00,231.48,231.58,230.94,231.2,11224.0,228.2123,228.3109,227.6799,227.9362,11224.0
2024-09-17 14:30:00,231.19,231.24,230.83,231.09,10508.0,227.9264,227.9757,227.5715,227.8278,10508.0
2024-09-17 14:35:00,231.09,231.44,231.05,231.24,12660.0,227.8278,228.1728,227.7884,227.9757,12660.0
2024-09-17 14:40:00,231.36,231.68,231.36,231.5,19374.0,228.094,228.4095,228.094,228.232,19374.0
2024-09-17 14:45:00,231.56,231.57,230.45,230.78,6592.0,228.2912,228.301,227.1968,227.5222,6592.0
2024-09-17 14:50:00,230.5,230.96,230.48,230.96,3868.0,227.2461,227.6996,227.2264,227.6996,3868.0
2024-09-17 14:55:00,230.97,231.24,230.88,231.21,5893.0,227.7095,227.9757,227.6208,227.9461,5893.0
2024-09-17 15:00:00,231.06,231.59,231.04,231.26,3982.0,227.7982,228.3207,227.7785,227.9954,3982.0
2024-09-17 15:05:00,231.16,231.61,231.15,231.56,3048.0,227.8968,228.3404,227.8869,228.2912,3048.0
2024-09-17 15:10:00,231.49,231.95,231.49,231.7,4578.0,228.2221,228.6756,228.2221,228.4292,4578.0
2024-09-17 15:15:00,231.7,231.88,231.46,231.54,5042.0,228.4292,228.6066,228.1926,228.2714,5042.0
2024-09-17 15:20:00,231.54,231.54,230.76,230.97,5038.0,228.2714,228.2714,227.5024,227.7095,5038.0
2024-09-17 15:25:00,231.04,231.44,231.03,231.25,8122.0,227.7785,228.1728,227.7686,227.9855,8122.0
2024-09-17 15:30:00,231.18,231.67,231.15,231.67,7433.0,227.9165,228.3996,227.8869,228.3996,7433.0
2024-09-17 15:35:00,231.67,231.89,231.54,231.77,7560.0,228.3996,228.6165,228.2714,228.4982,7560.0
2024-09-17 15:40:00,231.78,231.78,231.31,231.37,10736.0,228.508,228.508,228.0447,228.1038,10736.0
2024-09-17 15:45:00,231.38,231.8,231.1,231.8,12424.0,228.1137,228.5278,227.8376,228.5278,12424.0
2024-09-17 15:50:00,231.83,232.57,231.43,232.22,26894.0,228.5573,229.2869,228.163,228.9418,26894.0
2024-09-17 15:55:00,232.35,232.73,232.22,232.59,65104.0,229.07,229.4446,228.9418,229.3066,65104.0
2024-09-18 09:30:00,233.37,235.08,233.36,234.77,24912.0,230.0756,231.7615,230.0657,231.4558,24912.0
2024-09-18 09:35:00,234.69,235.24,234.39,234.57,15726.0,231.377,231.9192,231.0812,231.2587,15726.0
2024-09-18 09:40:00,234.73,235.55,234.35,235.12,12252.0,231.4164,232.2248,231.0418,231.8009,12252.0
2024-09-18 09:45:00,235.12,235.25,234.52,234.61,5903.0,231.8009,231.9291,231.2094,231.2981,5903.0
2024-09-18 09:50:00,234.75,234.75,234.16,234.39,9130.0,231.4361,231.4361,230.8545,231.0812,9130.0
2024-09-18 09:55:00,234.38,234.5,234.04,234.16,5549.0,231.0713,231.1897,230.7361,230.8545,5549.0
2024-09-18 10:00:00,234.29,234.54,233.83,233.91,19534.0,230.9826,231.2291,230.5291,230.608,19534.0
2024-09-18 10:05:00,234.04,234.24,233.86,233.87,6177.0,230.7361,230.9333,230.5587,230.5685,6177.0
2024-09-18 10:10:00,233.8,233.8,233.14,233.59,4672.0,230.4995,230.4995,229.8489,230.2925,4672.0
2024-09-18 10:15:00,233.65,233.96,233.4,233.78,16866.0,230.3517,230.6573,230.1052,230.4798,16866.0
2024-09-18 10:20:00,233.92,233.92,233.43,233.46,7032.0,230.6178,230.6178,230.1348,230.1643,7032.0
2024-09-18 10:25:00,233.47,234.31,233.34,234.31,5049.0,230.1742,231.0023,230.046,231.0023,5049.0
2024-09-18 10:30:00,234.11,234.21,233.8,233.99,6686.0,230.8052,230.9037,230.4995,230.6869,6686.0
2024-09-18 10:35:00,233.84,234.6,233.84,234.53,10128.0,230.539,231.2882,230.539,231.2192,10128.0
2024-09-18 10:40:00,234.61,234.68,234.28,234.48,6239.0,231.2981,231.3671,230.9728,231.1699,6239.0
2024-09-18 10:45:00,234.48,234.81,234.4,234.66,6805.0,231.1699,231.4953,231.0911,231.3474,6805.0
2024-09-18 10:50:00,234.44,234.44,233.98,234.19,13436.0,231.1305,231.1305,230.677,230.884,13436.0
2024-09-18 10:55:00,234.14,234.33,233.96,234.12,3367.0,230.8347,231.0221,230.6573,230.815,3367.0
2024-09-18 11:00:00,234.12,234.73,233.98,234.67,7322.0,230.815,231.4164,230.677,231.3573,7322.0
2024-09-18 11:05:00,234.56,235.05,234.35,234.38,9934.0,231.2488,231.7319,231.0418,231.0713,9934.0
2024-09-18 11:10:00,234.27,234.3,233.97,234.19,11343.0,230.9629,230.9925,230.6671,230.884,11343.0
2024-09-18 11:15:00,234.13,234.25,233.96,234.09,2596.0,230.8249,230.9432,230.6573,230.7854,2596.0
2024-09-18 11:20:00,234.16,234.17,233.81,233.85,4271.0,230.8545,230.8643,230.5094,230.5488,4271.0
2024-09-18 11:25:00,234.02,234.38,233.85,234.38,4736.0,230.7164,231.0713,230.5488,231.0713,4736.0
2024-09-18 11:30:00,234.35,234.35,233.62,233.65,4910.0,231.0418,231.0418,230.3221,230.3517,4910.0
2024-09-18 11:35:00,233.74,234.03,233.59,233.66,4412.0,230.4404,230.7263,230.2925,230.3615,4412.0
2024-09-18 11:40:00,233.61,233.68,233.15,233.15,4329.0,230.3122,230.3812,229.8587,229.8587,4329.0
2024-09-18 11:45:00,233.21,233.27,232.44,232.93,9208.0,229.9179,229.977,229.1587,229.6418,9208.0
2024-09-18 11:50:00,232.81,233.11,232.73,233.11,17455.0,229.5235,229.8193,229.4446,229.8193,17455.0
2024-09-18 11:55:00,233.13,233.37,233.07,233.11,4392.0,229.839,230.0756,229.7798,229.8193,4392.0
2024-09-18 12:00:00,233.09,233.22,232.85,233.03,12770.0,229.7996,229.9277,229.5629,229.7404,12770.0
2024-09-18 12:05:00,233.14,233.62,233.14,233.61,12072.0,229.8489,230.3221,229.8489,230.3122,12072.0
2024-09-18 12:10:00,233.6,234.0,233.59,233.95,8586.0,230.3024,230.6967,230.2925,230.6474,8586.0
2024-09-18 12:15:00,233.99,234.08,233.75,233.96,5572.0,230.6869,230.7756,230.4502,230.6573,5572.0
2024-09-18 12:20:00,233.97,233.99,233.81,233.99,2635.0,230.6671,230.6869,230.5094,230.6869,2635.0
2024-09-18 12:25:00,233.88,234.16,233.81,234.0,4959.0,230.5784,230.8545,230.5094,230.6967,4959.0
2024-09-18 12:30:00,234.0,234.04,233.74,234.02,21361.0,230.6967,230.7361,230.4404,230.7164,21361.0
2024-09-18 12:35:00,233.97,234.35,233.89,234.21,8983.0,230.6671,231.0418,230.5883,230.9037,8983.0
2024-09-18 12:40:00,234.14,234.49,234.14,234.29,7655.0,230.8347,231.1798,230.8347,230.9826,7655.0
2024-09-18 12:45:00,234.31,234.49,234.2,234.49,3106.0,231.0023,231.1798,230.8939,231.1798,3106.0
2024-09-18 12:50:00,234.5,234.56,234.32,234.56,5477.0,231.1897,231.2488,231.0122,231.2488,5477.0
2024-09-18 12:55:00,234.71,234.85,234.64,234.76,4739.0,231.3967,231.5347,231.3277,231.446,4739.0
2024-09-18 13:00:00,234.73,234.74,234.5,234.65,5789.0,231.4164,231.4263,231.1897,231.3375,5789.0
2024-09-18 13:05:00,234.65,234.68,234.5,234.54,8221.0,231.3375,231.3671,231.1897,231.2291,8221.0
2024-09-18 13:10:00,234.53,234.6,234.05,234.06,13128.0,231.2192,231.2882,230.746,230.7559,13128.0
2024-09-18 13:15:00,234.13,234.17,233.96,234.1,10692.0,230.8249,230.8643,230.6573,230.7953,10692.0
2024-09-18 13:20:00,234.12,234.15,233.97,234.03,8385.0,230.815,230.8446,230.6671,230.7263,8385.0
2024-09-18 13:25:00,234.03,234.36,233.94,234.34,23915.0,230.7263,231.0516,230.6376,231.0319,23915.0
2024-09-18 13:30:00,234.35,234.63,234.35,234.6,3656.0,231.0418,231.3178,231.0418,231.2882,3656.0
2024-09-18 13:35:00,234.59,234.84,233.98,234.06,11334.0,231.2784,231.5249,230.677,230.7559,11334.0
2024-09-18 13:40:00,234.15,234.49,234.06,234.47,4098.0,230.8446,231.1798,230.7559,231.1601,4098.0
2024-09-18 13:45:00,234.5,234.56,234.09,234.09,9734.0,231.1897,231.2488,230.7854,230.7854,9734.0
2024-09-18 13:50:00,234.21,234.37,234.03,234.28,9474.0,230.9037,231.0615,230.7263,230.9728,9474.0
2024-09-18 13:55:00,234.23,234.58,233.98,234.03,10933.0,230.9235,231.2685,230.677,230.7263,10933.0
2024-09-18 14:00:00,234.0,238.64,233.35,237.51,25773.0,230.6967,235.2712,230.0559,234.1572,25773.0
2024-09-18 14:05:00,237.52,238.15,236.83,237.18,16414.0,234.167,234.7881,233.4868,233.8318,16414.0
2024-09-18 14:10:00,236.78,237.15,234.85,235.52,8431.0,233.4375,233.8022,231.5347,232.1953,8431.0
2024-09-18 14:15:00,235.62,237.11,235.61,236.96,12189.0,232.2938,233.7628,232.284,233.6149,12189.0
2024-09-18 14:20:00,236.82,237.51,236.27,236.85,17018.0,233.4769,234.1572,232.9347,233.5065,17018.0
2024-09-18 14:25:00,236.85,237.16,236.13,236.75,17466.0,233.5065,233.8121,232.7966,233.4079,17466.0
2024-09-18 14:30:00,236.68,238.0,236.62,237.91,21273.0,233.3389,234.6402,233.2797,234.5515,21273.0
2024-09-18 14:35:00,238.0,238.22,235.93,237.39,12014.0,234.6402,234.8571,232.5995,234.0389,12014.0
2024-09-18 14:40:00,237.27,237.57,235.88,235.88,7599.0,233.9205,234.2163,232.5502,232.5502,7599.0
2024-09-18 14:45:00,236.0,237.06,236.0,236.67,9995.0,232.6685,233.7135,232.6685,233.329,9995.0
2024-09-18 14:50:00,236.45,237.53,236.45,237.21,4833.0,233.1121,234.1769,233.1121,233.8614,4833.0
2024-09-18 14:55:00,236.87,237.53,236.36,236.38,8583.0,233.5262,234.1769,233.0234,233.0431,8583.0
2024-09-18 15:00:00,236.06,236.07,234.32,234.41,10168.0,232.7276,232.7375,231.0122,231.1009,10168.0
2024-09-18 15:05:00,234.13,234.18,232.8,233.01,14292.0,230.8249,230.8742,229.5136,229.7207,14292.0
2024-09-18 15:10:00,233.23,234.68,232.39,234.6,13022.0,229.9376,231.3671,229.1094,231.2882,13022.0
2024-09-18 15:15:00,234.41,234.8,234.07,234.66,28161.0,231.1009,231.4854,230.7657,231.3474,28161.0
2024-09-18 15:20:00,234.92,235.15,233.44,234.87,61433.0,231.6037,231.8305,230.1446,231.5544,61433.0
2024-09-18 15:25:00,234.97,235.97,234.87,235.55,12710.0,231.653,232.6389,231.5544,232.2248,12710.0
2024-09-18 15:30:00,235.76,236.09,234.46,234.79,19857.0,232.4319,232.7572,231.1502,231.4756,19857.0
2024-09-18 15:35:00,234.69,234.96,233.6,234.03,15543.0,231.377,231.6432,230.3024,230.7263,15543.0
2024-09-18 15:40:00,234.34,234.42,233.34,233.34,11941.0,231.0319,231.1108,230.046,230.046,11941.0
2024-09-18 15:45:00,233.19,233.77,232.38,232.73,13754.0,229.8981,230.47,229.0996,229.4446,13754.0
2024-09-18 15:50:00,232.65,232.74,230.96,231.03,52567.0,229.3658,229.4545,227.6996,227.7686,52567.0
2024-09-18 15:55:00,231.21,232.14,231.07,231.43,107762.0,227.9461,228.863,227.8081,228.163,107762.0
2024-09-19 09:30:00,238.64,239.98,237.51,237.51,59258.0,235.2712,236.5923,234.1572,234.1572,59258.0
2024-09-19 09:35:00,237.67,238.97,237.53,238.49,24198.0,234.3149,235.5966,234.1769,235.1233,24198.0
2024-09-19 09:40:00,238.34,238.56,237.1,237.33,15973.0,234.9754,235.1923,233.7529,233.9797,15973.0
2024-09-19 09:45:00,237.42,237.85,236.73,237.23,11527.0,234.0684,234.4924,233.3882,233.8811,11527.0
2024-09-19 09:50:00,237.17,237.34,236.3,237.07,19153.0,233.822,233.9896,232.9642,233.7234,19153.0
2024-09-19 09:55:00,237.2,237.77,236.96,237.52,20028.0,233.8515,234.4135,233.6149,234.167,20028.0
2024-09-19 10:00:00,237.49,237.95,236.23,236.58,14188.0,234.1374,234.5909,232.8952,233.2403,14188.0
2024-09-19 10:05:00,236.64,236.77,236.05,236.14,8585.0,233.2994,233.4276,232.7178,232.8065,8585.0
2024-09-19 10:10:00,235.94,236.63,235.85,236.43,25929.0,232.6093,233.2896,232.5206,233.0924,25929.0
2024-09-19 10:15:00,236.59,237.27,236.46,237.25,19122.0,233.2501,233.9205,233.122,233.9008,19122.0
2024-09-19 10:20:00,237.36,237.42,236.91,237.39,28216.0,234.0093,234.0684,233.5656,234.0389,28216.0
2024-09-19 10:25:00,237.35,237.89,237.21,237.76,102130.0,233.9994,234.5318,233.8614,234.4036,102130.0
2024-09-19 10:30:00,237.76,239.19,237.76,238.81,59862.0,234.4036,235.8134,234.4036,235.4388,59862.0
2024-09-19 10:35:00,238.71,239.19,238.59,239.17,13625.0,235.3402,235.8134,235.2219,235.7937,13625.0
2024-09-19 10:40:00,239.25,239.25,237.96,237.96,5281.0,235.8726,235.8726,234.6008,234.6008,5281.0
2024-09-19 10:45:00,238.14,238.14,236.91,237.6,7511.0,234.7783,234.7783,233.5656,234.2459,7511.0
2024-09-19 10:50:00,237.5,237.77,237.21,237.5,6772.0,234.1473,234.4135,233.8614,234.1473,6772.0
2024-09-19 10:55:00,237.2,237.42,236.94,237.4,20428.0,233.8515,234.0684,233.5952,234.0487,20428.0
2024-09-19 11:00:00,237.2,237.97,237.2,237.78,12130.0,233.8515,234.6107,233.8515,234.4233,12130.0
2024-09-19 11:05:00,238.0,238.12,237.43,237.79,11988.0,234.6402,234.7585,234.0783,234.4332,11988.0
2024-09-19 11:10:00,237.86,238.36,237.81,237.91,15938.0,234.5022,234.9952,234.4529,234.5515,15938.0
2024-09-19 11:15:00,238.0,238.69,238.0,238.47,17760.0,234.6402,235.3205,234.6402,235.1036,17760.0
2024-09-19 11:20:00,238.55,239.24,238.55,239.24,22572.0,235.1825,235.8627,235.1825,235.8627,22572.0
2024-09-19 11:25:00,239.22,239.58,238.97,239.58,11176.0,235.843,236.1979,235.5966,236.1979,11176.0
2024-09-19 11:30:00,239.61,240.36,239.6,239.99,40688.0,236.2275,236.9669,236.2177,236.6022,40688.0
2024-09-19 11:35:00,240.19,240.37,239.81,239.81,10061.0,236.7993,236.9768,236.4247,236.4247,10061.0
2024-09-19 11:40:00,239.86,240.42,239.86,240.19,8492.0,236.474,237.0261,236.474,236.7993,8492.0
2024-09-19 11:45:00,240.22,240.81,240.06,240.56,17673.0,236.8289,237.4106,236.6712,237.1641,17673.0
2024-09-19 11:50:00,240.57,240.74,239.5,239.85,23023.0,237.174,237.3416,236.1191,236.4641,23023.0
2024-09-19 11:55:00,239.97,240.08,239.67,239.83,23591.0,236.5824,236.6909,236.2867,236.4444,23591.0
2024-09-19 12:00:00,239.93,240.92,239.79,240.92,5774.0,236.543,237.519,236.405,237.519,5774.0
2024-09-19 12:05:00,240.91,241.13,240.55,241.13,6621.0,237.5092,237.7261,237.1542,237.7261,6621.0
2024-09-19 12:10:00,241.01,241.23,240.38,240.4,11588.0,237.6078,237.8246,236.9866,237.0064,11588.0
2024-09-19 12:15:00,240.5,240.93,240.41,240.68,11142.0,237.105,237.5289,237.0162,237.2824,11142.0
2024-09-19 12:20:00,240.6,240.86,240.49,240.72,10696.0,237.2035,237.4599,237.0951,237.3218,10696.0
2024-09-19 12:25:00,240.8,241.62,240.77,241.32,13494.0,237.4007,238.2091,237.3711,237.9134,13494.0
2024-09-19 12:30:00,241.46,242.05,241.33,242.0,9465.0,238.0514,238.6331,237.9232,238.5838,9465.0
2024-09-19 12:35:00,242.0,242.14,241.92,242.14,7665.0,238.5838,238.7218,238.5049,238.7218,7665.0
2024-09-19 12:40:00,242.13,242.37,242.02,242.27,22901.0,238.7119,238.9486,238.6035,238.85,22901.0
2024-09-19 12:45:00,242.21,242.41,242.07,242.33,18281.0,238.7908,238.988,238.6528,238.9091,18281.0
2024-09-19 12:50:00,242.22,242.22,241.9,242.1,15881.0,238.8007,238.8007,238.4852,238.6824,15881.0
2024-09-19 12:55:00,241.92,241.95,241.16,241.58,5654.0,238.5049,238.5345,237.7556,238.1697,5654.0
2024-09-19 13:00:00,241.44,241.63,241.27,241.61,2254.0,238.0317,238.219,237.8641,238.1993,2254.0
2024-09-19 13:05:00,241.6,241.62,240.82,241.16,14514.0,238.1894,238.2091,237.4204,237.7556,14514.0
2024-09-19 13:10:00,241.26,241.44,241.07,241.28,4283.0,237.8542,238.0317,237.6669,237.8739,4283.0
2024-09-19 13:15:00,241.42,241.91,241.34,241.77,5812.0,238.012,238.495,237.9331,238.357,5812.0
2024-09-19 13:20:00,241.68,241.73,241.38,241.48,5034.0,238.2683,238.3176,237.9725,238.0711,5034.0
2024-09-19 13:25:00,241.46,241.75,241.41,241.65,5891.0,238.0514,238.3373,238.0021,238.2387,5891.0
2024-09-19 13:30:00,241.67,241.85,241.45,241.66,4453.0,238.2584,238.4359,238.0415,238.2486,4453.0
2024-09-19 13:35:00,241.76,242.11,241.58,241.67,7504.0,238.3472,238.6922,238.1697,238.2584,7504.0
2024-09-19 13:40:00,241.67,242.15,241.67,242.08,5528.0,238.2584,238.7317,238.2584,238.6626,5528.0
2024-09-19 13:45:00,242.18,242.49,241.88,241.88,12845.0,238.7612,239.0669,238.4655,238.4655,12845.0
2024-09-19 13:50:00,241.83,241.83,241.37,241.61,11356.0,238.4162,238.4162,237.9627,238.1993,11356.0
2024-09-19 13:55:00,241.57,242.08,241.53,242.08,3932.0,238.1598,238.6626,238.1204,238.6626,3932.0
2024-09-19 14:00:00,241.87,242.08,241.73,242.07,6136.0,238.4556,238.6626,238.3176,238.6528,6136.0
2024-09-19 14:05:00,242.13,242.13,241.68,241.75,5835.0,238.7119,238.7119,238.2683,238.3373,5835.0
2024-09-19 14:10:00,241.75,241.75,241.32,241.57,6662.0,238.3373,238.3373,237.9134,238.1598,6662.0
2024-09-19 14:15:00,241.41,241.44,240.57,240.92,16505.0,238.0021,238.0317,237.174,237.519,16505.0
2024-09-19 14:20:00,241.0,241.64,240.92,241.5,5441.0,237.5979,238.2289,237.519,238.0908,5441.0
2024-09-19 14:25:00,241.5,241.5,241.03,241.28,39235.0,238.0908,238.0908,237.6275,237.8739,39235.0
2024-09-19 14:30:00,241.18,241.37,240.91,240.91,6121.0,237.7754,237.9627,237.5092,237.5092,6121.0
2024-09-19 14:35:00,240.9,241.05,240.66,241.05,5694.0,237.4993,237.6472,237.2627,237.6472,5694.0
2024-09-19 14:40:00,241.01,241.18,240.72,241.12,5117.0,237.6078,237.7754,237.3218,237.7162,5117.0
2024-09-19 14:45:00,240.99,240.99,240.23,240.25,15809.0,237.588,237.588,236.8388,236.8585,15809.0
2024-09-19 14:50:00,240.25,240.34,239.87,240.31,9281.0,236.8585,236.9472,236.4838,236.9176,9281.0
2024-09-19 14:55:00,240.18,240.63,240.08,240.6,10374.0,236.7895,237.2331,236.6909,237.2035,10374.0
2024-09-19 15:00:00,240.69,240.69,239.48,239.79,6371.0,237.2923,237.2923,236.0994,236.405,6371.0
2024-09-19 15:05:00,239.63,239.64,239.08,239.11,3074.0,236.2472,236.2571,235.705,235.7346,3074.0
2024-09-19 15:10:00,239.25,239.35,237.51,237.51,40831.0,235.8726,235.9712,234.1572,234.1572,40831.0
2024-09-19 15:15:00,237.5,238.06,236.27,236.37,47101.0,234.1473,234.6994,232.9347,233.0333,47101.0
2024-09-19 15:20:00,236.21,238.38,235.93,238.19,43841.0,232.8755,235.0149,232.5995,234.8276,43841.0
2024-09-19 15:25:00,238.18,238.28,237.63,237.95,24236.0,234.8177,234.9163,234.2755,234.5909,24236.0
2024-09-19 15:30:00,237.88,238.73,237.69,238.58,17936.0,234.5219,235.3599,234.3346,235.2121,17936.0
2024-09-19 15:35:00,238.52,239.3,238.37,239.23,32954.0,235.1529,235.9219,235.005,235.8529,32954.0
2024-09-19 15:40:00,239.21,240.1,239.2,239.63,26624.0,235.8332,236.7106,235.8233,236.2472,26624.0
2024-09-19 15:45:00,239.63,240.34,239.53,240.3,28392.0,236.2472,236.9472,236.1486,236.9078,28392.0
2024-09-19 15:50:00,240.16,240.24,239.12,239.15,114491.0,236.7698,236.8486,235.7444,235.774,114491.0
2024-09-19 15:55:00,239.53,239.99,238.13,238.76,427681.0,236.1486,236.6022,234.7684,235.3895,427681.0
2024-09-20 09:30:00,233.06,234.17,231.0,232.67,384524.0,229.77,230.8643,227.7391,229.3855,384524.0
2024-09-20 09:35:00,232.66,233.3,232.12,233.18,15750.0,229.3756,230.0066,228.8432,229.8883,15750.0
2024-09-20 09:40:00,233.11,233.4,231.19,231.51,44851.0,229.8193,230.1052,227.9264,228.2419,44851.0
2024-09-20 09:45:00,231.52,231.74,230.92,231.03,36951.0,228.2517,228.4686,227.6602,227.7686,36951.0
2024-09-20 09:50:00,231.0,231.1,229.74,230.08,50529.0,227.7391,227.8376,226.4968,226.832,50529.0
2024-09-20 09:55:00,230.18,230.92,229.75,230.12,63616.0,226.9306,227.6602,226.5067,226.8715,63616.0
2024-09-20 10:00:00,230.26,231.04,229.78,230.97,59767.0,227.0095,227.7785,226.5363,227.7095,59767.0
2024-09-20 10:05:00,230.82,230.97,230.19,230.19,27407.0,227.5616,227.7095,226.9405,226.9405,27407.0
2024-09-20 10:10:00,230.34,230.46,229.67,230.09,15330.0,227.0884,227.2067,226.4278,226.8419,15330.0
2024-09-20 10:15:00,230.21,230.87,230.04,230.76,8921.0,226.9602,227.6109,226.7926,227.5024,8921.0
2024-09-20 10:20:00,230.75,230.91,230.06,230.54,22160.0,227.4926,227.6503,226.8123,227.2856,22160.0
2024-09-20 10:25:00,230.64,230.86,230.48,230.48,12164.0,227.3841,227.601,227.2264,227.2264,12164.0
2024-09-20 10:30:00,230.46,230.71,229.97,230.45,12283.0,227.2067,227.4532,226.7236,227.1968,12283.0
2024-09-20 10:35:00,230.29,230.77,229.82,230.56,45967.0,227.0391,227.5123,226.5757,227.3053,45967.0
2024-09-20 10:40:00,230.56,230.57,230.19,230.28,9712.0,227.3053,227.3151,226.9405,227.0292,9712.0
2024-09-20 10:45:00,230.37,230.37,229.62,229.88,17492.0,227.118,227.118,226.3785,226.6349,17492.0
2024-09-20 10:50:00,229.62,229.65,229.02,229.29,99407.0,226.3785,226.4081,225.787,226.0532,99407.0
2024-09-20 10:55:00,229.36,230.18,229.31,229.81,67542.0,226.1222,226.9306,226.0729,226.5659,67542.0
2024-09-20 11:00:00,229.53,229.73,228.85,229.02,7652.0,226.2898,226.487,225.6194,225.787,7652.0
2024-09-20 11:05:00,229.15,229.23,228.54,229.11,27404.0,225.9152,225.994,225.3138,225.8757,27404.0
2024-09-20 11:10:00,229.17,229.43,228.98,229.22,11912.0,225.9349,226.1912,225.7476,225.9842,11912.0
2024-09-20 11:15:00,229.3,229.45,228.87,229.41,4837.0,226.0631,226.2109,225.6391,226.1715,4837.0
2024-09-20 11:20:00,229.4,230.29,229.39,229.76,6654.0,226.1616,227.0391,226.1518,226.5166,6654.0
2024-09-20 11:25:00,229.81,229.81,229.44,229.67,5196.0,226.5659,226.5659,226.2011,226.4278,5196.0
2024-09-20 11:30:00,229.48,230.0,229.25,229.83,14703.0,226.2405,226.7532,226.0138,226.5856,14703.0
2024-09-20 11:35:00,229.94,230.29,229.82,230.04,11160.0,226.694,227.0391,226.5757,226.7926,11160.0
2024-09-20 11:40:00,230.18,231.05,230.17,231.04,7316.0,226.9306,227.7884,226.9208,227.7785,7316.0
2024-09-20 11:45:00,231.14,231.14,230.31,230.35,10449.0,227.8771,227.8771,227.0588,227.0982,10449.0
2024-09-20 11:50:00,230.45,230.45,229.84,229.99,51792.0,227.1968,227.1968,226.5954,226.7433,51792.0
2024-09-20 11:55:00,230.12,230.81,230.12,230.5,5771.0,226.8715,227.5517,226.8715,227.2461,5771.0
2024-09-20 12:00:00,230.61,230.77,230.18,230.71,5538.0,227.3546,227.5123,226.9306,227.4532,5538.0
2024-09-20 12:05:00,230.85,231.39,230.71,231.36,2914.0,227.5912,228.1236,227.4532,228.094,2914.0
2024-09-20 12:10:00,231.42,231.61,231.08,231.32,3909.0,228.1531,228.3404,227.8179,228.0545,3909.0
2024-09-20 12:15:00,231.55,231.55,231.12,231.41,3633.0,228.2813,228.2813,227.8574,228.1433,3633.0
2024-09-20 12:20:00,231.45,231.54,231.07,231.5,6850.0,228.1827,228.2714,227.8081,228.232,6850.0
2024-09-20 12:25:00,231.45,231.58,231.31,231.33,5398.0,228.1827,228.3109,228.0447,228.0644,5398.0
2024-09-20 12:30:00,231.32,231.4,230.77,230.77,21802.0,228.0545,228.1334,227.5123,227.5123,21802.0
2024-09-20 12:35:00,230.78,231.19,230.75,231.09,7066.0,227.5222,227.9264,227.4926,227.8278,7066.0
2024-09-20 12:40:00,231.08,231.18,230.9,230.9,3987.0,227.8179,227.9165,227.6405,227.6405,3987.0
2024-09-20 12:45:00,230.95,231.04,230.8,231.04,6689.0,227.6898,227.7785,227.5419,227.7785,6689.0
2024-09-20 12:50:00,231.04,231.08,230.81,230.81,4796.0,227.7785,227.8179,227.5517,227.5517,4796.0
2024-09-20 12:55:00,230.99,231.02,230.76,230.76,4387.0,227.7292,227.7588,227.5024,227.5024,4387.0
2024-09-20 13:00:00,230.84,230.9,230.0,230.06,9235.0,227.5813,227.6405,226.7532,226.8123,9235.0
2024-09-20 13:05:00,230.06,230.35,229.98,229.98,13602.0,226.8123,227.0982,226.7335,226.7335,13602.0
2024-09-20 13:10:00,230.0,230.2,229.87,230.17,11202.0,226.7532,226.9504,226.625,226.9208,11202.0
2024-09-20 13:15:00,230.2,230.44,230.18,230.25,11622.0,226.9504,227.187,226.9306,226.9996,11622.0
2024-09-20 13:20:00,230.25,230.32,229.78,229.85,13968.0,226.9996,227.0687,226.5363,226.6053,13968.0
2024-09-20 13:25:00,229.88,230.29,229.68,229.74,11581.0,226.6349,227.0391,226.4377,226.4968,11581.0
2024-09-20 13:30:00,229.68,230.47,229.68,230.47,12785.0,226.4377,227.2165,226.4377,227.2165,12785.0
2024-09-20 13:35:00,230.42,230.57,230.17,230.26,8758.0,227.1672,227.3151,226.9208,227.0095,8758.0
2024-09-20 13:40:00,230.27,230.44,229.78,229.86,4403.0,227.0194,227.187,226.5363,226.6152,4403.0
2024-09-20 13:45:00,229.86,229.92,229.73,229.84,3575.0,226.6152,226.6743,226.487,226.5954,3575.0
2024-09-20 13:50:00,229.96,230.2,229.88,229.99,9816.0,226.7137,226.9504,226.6349,226.7433,9816.0
2024-09-20 13:55:00,230.05,230.22,229.88,230.13,6017.0,226.8025,226.9701,226.6349,226.8813,6017.0
2024-09-20 14:00:00,230.1,230.19,229.88,230.13,9085.0,226.8518,226.9405,226.6349,226.8813,9085.0
2024-09-20 14:05:00,229.91,230.21,229.78,229.86,15181.0,226.6644,226.9602,226.5363,226.6152,15181.0
2024-09-20 14:10:00,229.91,230.18,229.88,229.98,7829.0,226.6644,226.9306,226.6349,226.7335,7829.0
2024-09-20 14:15:00,229.98,230.45,229.89,230.25,7940.0,226.7335,227.1968,226.6447,226.9996,7940.0
2024-09-20 14:20:00,230.21,230.22,229.75,230.15,6815.0,226.9602,226.9701,226.5067,226.9011,6815.0
2024-09-20 14:25:00,230.0,230.15,229.86,230.06,22459.0,226.7532,226.9011,226.6152,226.8123,22459.0
2024-09-20 14:30:00,229.96,230.32,229.74,229.74,26634.0,226.7137,227.0687,226.4968,226.4968,26634.0
2024-09-20 14:35:00,229.74,230.18,229.74,230.18,14136.0,226.4968,226.9306,226.4968,226.9306,14136.0
2024-09-20 14:40:00,230.14,230.14,229.88,230.04,8012.0,226.8912,226.8912,226.6349,226.7926,8012.0
2024-09-20 14:45:00,230.09,230.33,229.92,230.07,6854.0,226.8419,227.0785,226.6743,226.8222,6854.0
2024-09-20 14:50:00,230.11,230.32,230.04,230.25,9315.0,226.8616,227.0687,226.7926,226.9996,9315.0
2024-09-20 14:55:00,230.18,230.55,229.98,230.52,4334.0,226.9306,227.2954,226.7335,227.2658,4334.0
2024-09-20 15:00:00,230.51,230.63,230.31,230.56,7828.0,227.256,227.3743,227.0588,227.3053,7828.0
2024-09-20 15:05:00,230.52,230.53,230.14,230.34,4444.0,227.2658,227.2757,226.8912,227.0884,4444.0
2024-09-20 15:10:00,230.44,230.97,230.41,230.97,17379.0,227.187,227.7095,227.1574,227.7095,17379.0
2024-09-20 15:15:00,230.97,231.25,230.69,230.69,20325.0,227.7095,227.9855,227.4334,227.4334,20325.0
2024-09-20 15:20:00,230.75,231.58,230.74,231.0,30809.0,227.4926,228.3109,227.4827,227.7391,30809.0
2024-09-20 15:25:00,230.92,231.89,230.9,231.65,23216.0,227.6602,228.6165,227.6405,228.3799,23216.0
2024-09-20 15:30:00,231.53,232.02,231.22,232.02,12690.0,228.2616,228.7447,227.956,228.7447,12690.0
2024-09-20 15:35:00,231.95,232.43,231.78,232.24,14940.0,228.6756,229.1489,228.508,228.9616,14940.0
2024-09-20 15:40:00,232.21,232.41,232.1,232.31,13659.0,228.932,229.1292,228.8235,229.0306,13659.0
2024-09-20 15:45:00,232.31,232.41,231.01,231.05,19471.0,229.0306,229.1292,227.7489,227.7884,19471.0
2024-09-20 15:50:00,231.05,232.23,231.05,231.7,65279.0,227.7884,228.9517,227.7884,228.4292,65279.0
2024-09-20 15:55:00,231.76,231.96,231.32,231.8,102627.0,228.4883,228.6855,228.0545,228.5278,102627.0
2024-09-23 09:30:00,232.56,234.0,232.55,233.4,85925.0,229.277,230.6967,229.2672,230.1052,85925.0
2024-09-23 09:35:00,233.4,233.53,231.01,231.03,12296.0,230.1052,230.2333,227.7489,227.7686,12296.0
2024-09-23 09:40:00,231.33,231.82,230.95,231.62,11736.0,228.0644,228.5475,227.6898,228.3503,11736.0
2024-09-23 09:45:00,231.45,232.55,231.28,232.5,11434.0,228.1827,229.2672,228.0151,229.2179,11434.0
2024-09-23 09:50:00,232.55,232.91,232.32,232.43,11229.0,229.2672,229.6221,229.0404,229.1489,11229.0
2024-09-23 09:55:00,232.41,232.45,232.18,232.43,5871.0,229.1292,229.1686,228.9024,229.1489,5871.0
2024-09-23 10:00:00,232.43,232.72,232.05,232.27,11990.0,229.1489,229.4348,228.7742,228.9911,11990.0
2024-09-23 10:05:00,232.3,232.3,231.95,232.23,5150.0,229.0207,229.0207,228.6756,228.9517,5150.0
2024-09-23 10:10:00,231.91,232.31,231.54,231.68,11913.0,228.6362,229.0306,228.2714,228.4095,11913.0
2024-09-23 10:15:00,231.55,232.2,231.31,231.99,9370.0,228.2813,228.9221,228.0447,228.7151,9370.0
2024-09-23 10:20:00,231.99,232.47,231.98,232.15,4857.0,228.7151,229.1883,228.7052,228.8728,4857.0
2024-09-23 10:25:00,232.15,232.15,231.61,231.83,4448.0,228.8728,228.8728,228.3404,228.5573,4448.0
2024-09-23 10:30:00,232.02,232.24,231.77,232.24,9593.0,228.7447,228.9616,228.4982,228.9616,9593.0
2024-09-23 10:35:00,232.13,232.24,231.46,231.46,4789.0,228.8531,228.9616,228.1926,228.1926,4789.0
2024-09-23 10:40:00,231.35,232.1,231.35,232.1,3059.0,228.0841,228.8235,228.0841,228.8235,3059.0
2024-09-23 10:45:00,231.99,232.07,231.85,232.04,2789.0,228.7151,228.794,228.5771,228.7644,2789.0
2024-09-23 10:50:00,232.09,232.5,232.01,232.17,3654.0,228.8137,229.2179,228.7348,228.8925,3654.0
2024-09-23 10:55:00,232.33,232.33,231.71,231.74,8883.0,229.0503,229.0503,228.439,228.4686,8883.0
2024-09-23 11:00:00,231.74,231.81,231.0,231.33,6788.0,228.4686,228.5376,227.7391,228.0644,6788.0
2024-09-23 11:05:00,231.06,231.29,230.94,231.23,4930.0,227.7982,228.025,227.6799,227.9658,4930.0
2024-09-23 11:10:00,231.28,231.41,231.03,231.27,6478.0,228.0151,228.1433,227.7686,228.0052,6478.0
2024-09-23 11:15:00,231.15,231.43,231.06,231.06,2511.0,227.8869,228.163,227.7982,227.7982,2511.0
2024-09-23 11:20:00,231.12,231.6,231.12,231.5,6335.0,227.8574,228.3306,227.8574,228.232,6335.0
2024-09-23 11:25:00,231.56,231.75,231.49,231.63,5143.0,228.2912,228.4785,228.2221,228.3602,5143.0
2024-09-23 11:30:00,231.73,231.78,231.51,231.75,1120.0,228.4588,228.508,228.2419,228.4785,1120.0
2024-09-23 11:35:00,231.79,232.21,231.73,232.19,3397.0,228.5179,228.932,228.4588,228.9123,3397.0
2024-09-23 11:40:00,232.25,232.36,232.06,232.11,5192.0,228.9714,229.0799,228.7841,228.8334,5192.0
2024-09-23 11:45:00,232.18,232.46,232.13,232.13,1976.0,228.9024,229.1784,228.8531,228.8531,1976.0
2024-09-23 11:50:00,232.26,232.37,232.08,232.08,1674.0,228.9813,229.0897,228.8038,228.8038,1674.0
2024-09-23 11:55:00,232.27,232.31,231.78,231.78,2988.0,228.9911,229.0306,228.508,228.508,2988.0
2024-09-23 12:00:00,231.89,231.92,231.89,231.92,555.0,228.6165,228.6461,228.6165,228.6461,555.0
2024-09-23 12:05:00,231.78,232.11,231.78,232.04,3796.0,228.508,228.8334,228.508,228.7644,3796.0
2024-09-23 12:10:00,231.84,231.96,231.42,231.5,7051.0,228.5672,228.6855,228.1531,228.232,7051.0
2024-09-23 12:15:00,231.35,231.76,231.07,231.58,4368.0,228.0841,228.4883,227.8081,228.3109,4368.0
2024-09-23 12:20:00,231.46,231.8,231.43,231.8,1336.0,228.1926,228.5278,228.163,228.5278,1336.0
2024-09-23 12:25:00,231.8,232.05,231.74,232.05,2430.0,228.5278,228.7742,228.4686,228.7742,2430.0
2024-09-23 12:30:00,231.95,232.05,231.62,232.01,4308.0,228.6756,228.7742,228.3503,228.7348,4308.0
2024-09-23 12:35:00,232.09,232.09,231.55,231.93,1550.0,228.8137,228.8137,228.2813,228.6559,1550.0
2024-09-23 12:40:00,231.98,232.15,231.89,231.94,2257.0,228.7052,228.8728,228.6165,228.6658,2257.0
2024-09-23 12:45:00,231.88,231.94,231.63,231.93,4551.0,228.6066,228.6658,228.3602,228.6559,4551.0
2024-09-23 12:50:00,232.03,232.05,231.71,231.92,2651.0,228.7545,228.7742,228.439,228.6461,2651.0
2024-09-23 12:55:00,231.92,231.92,231.73,231.82,2300.0,228.6461,228.6461,228.4588,228.5475,2300.0
2024-09-23 13:00:00,231.71,231.85,231.49,231.68,2855.0,228.439,228.5771,228.2221,228.4095,2855.0
2024-09-23 13:05:00,231.72,232.05,231.69,232.03,2667.0,228.4489,228.7742,228.4193,228.7545,2667.0
2024-09-23 13:10:00,232.11,232.31,232.0,232.23,2399.0,228.8334,229.0306,228.7249,228.9517,2399.0
2024-09-23 13:15:00,232.12,232.3,232.1,232.1,3031.0,228.8432,229.0207,228.8235,228.8235,3031.0
2024-09-23 13:20:00,232.21,232.34,232.04,232.17,3894.0,228.932,229.0601,228.7644,228.8925,3894.0
2024-09-23 13:25:00,232.26,232.28,232.1,232.15,1987.0,228.9813,229.001,228.8235,228.8728,1987.0
2024-09-23 13:30:00,232.32,232.54,232.32,232.48,2204.0,229.0404,229.2573,229.0404,229.1982,2204.0
2024-09-23 13:35:00,232.55,232.62,232.13,232.26,7861.0,229.2672,229.3362,228.8531,228.9813,7861.0
2024-09-23 13:40:00,232.53,232.77,232.53,232.53,2686.0,229.2475,229.4841,229.2475,229.2475,2686.0
2024-09-23 13:45:00,232.54,232.91,232.53,232.83,1518.0,229.2573,229.6221,229.2475,229.5432,1518.0
2024-09-23 13:50:00,232.79,232.91,232.77,232.81,2101.0,229.5038,229.6221,229.4841,229.5235,2101.0
2024-09-23 13:55:00,232.73,232.85,232.71,232.76,1782.0,229.4446,229.5629,229.4249,229.4742,1782.0
2024-09-23 14:00:00,232.68,232.68,232.38,232.46,2300.0,229.3953,229.3953,229.0996,229.1784,2300.0
2024-09-23 14:05:00,232.36,232.53,232.32,232.53,1494.0,229.0799,229.2475,229.0404,229.2475,1494.0
2024-09-23 14:10:00,232.54,232.7,232.34,232.47,3250.0,229.2573,229.4151,229.0601,229.1883,3250.0
2024-09-23 14:15:00,232.48,232.69,232.39,232.69,3475.0,229.1982,229.4052,229.1094,229.4052,3475.0
2024-09-23 14:20:00,232.47,232.59,232.42,232.44,7430.0,229.1883,229.3066,229.139,229.1587,7430.0
2024-09-23 14:25:00,232.44,232.53,231.98,232.23,2887.0,229.1587,229.2475,228.7052,228.9517,2887.0
2024-09-23 14:30:00,232.2,232.33,232.16,232.25,1917.0,228.9221,229.0503,228.8827,228.9714,1917.0
2024-09-23 14:35:00,232.22,232.24,231.99,231.99,4393.0,228.9418,228.9616,228.7151,228.7151,4393.0
2024-09-23 14:40:00,232.04,232.28,231.99,232.28,7455.0,228.7644,229.001,228.7151,229.001,7455.0
2024-09-23 14:45:00,232.29,232.29,232.08,232.11,2315.0,229.0108,229.0108,228.8038,228.8334,2315.0
2024-09-23 14:50:00,232.2,232.2,231.65,231.74,1800.0,228.9221,228.9221,228.3799,228.4686,1800.0
2024-09-23 14:55:00,231.65,231.85,231.58,231.84,5059.0,228.3799,228.5771,228.3109,228.5672,5059.0
2024-09-23 15:00:00,231.72,231.8,231.49,231.7,10164.0,228.4489,228.5278,228.2221,228.4292,10164.0
2024-09-23 15:05:00,231.6,231.7,231.33,231.48,2654.0,228.3306,228.4292,228.0644,228.2123,2654.0
2024-09-23 15:10:00,231.43,231.46,231.23,231.26,9597.0,228.163,228.1926,227.9658,227.9954,9597.0
2024-09-23 15:15:00,231.3,231.36,230.95,231.12,17178.0,228.0348,228.094,227.6898,227.8574,17178.0
2024-09-23 15:20:00,231.1,231.29,231.08,231.28,7151.0,227.8376,228.025,227.8179,228.0151,7151.0
2024-09-23 15:25:00,231.32,231.59,231.28,231.31,6995.0,228.0545,228.3207,228.0151,228.0447,6995.0
2024-09-23 15:30:00,231.3,231.59,231.19,231.59,8337.0,228.0348,228.3207,227.9264,228.3207,8337.0
2024-09-23 15:35:00,231.64,231.75,231.31,231.63,6828.0,228.37,228.4785,228.0447,228.3602,6828.0
2024-09-23 15:40:00,231.64,231.99,231.3,231.3,7073.0,228.37,228.7151,228.0348,228.0348,7073.0
2024-09-23 15:45:00,231.3,231.97,231.23,231.91,7014.0,228.0348,228.6954,227.9658,228.6362,7014.0
2024-09-23 15:50:00,231.81,231.9,231.22,231.76,29361.0,228.5376,228.6264,227.956,228.4883,29361.0
2024-09-23 15:55:00,231.66,232.06,231.66,231.72,86809.0,228.3897,228.7841,228.3897,228.4489,86809.0
2024-09-24 09:30:00,234.96,238.02,234.12,238.02,47908.0,231.6432,234.66,230.815,234.66,47908.0
2024-09-24 09:35:00,237.56,239.17,237.56,237.84,25860.0,234.2065,235.7937,234.2065,234.4825,25860.0
2024-09-24 09:40:00,237.84,238.03,237.14,237.78,11559.0,234.4825,234.6698,233.7924,234.4233,11559.0
2024-09-24 09:45:00,237.41,237.84,237.33,237.62,4371.0,234.0586,234.4825,233.9797,234.2656,4371.0
2024-09-24 09:50:00,237.76,237.78,237.33,237.76,14505.0,234.4036,234.4233,233.9797,234.4036,14505.0
2024-09-24 09:55:00,237.88,238.19,236.88,236.88,19883.0,234.5219,234.8276,233.5361,233.5361,19883.0
2024-09-24 10:00:00,236.87,236.87,235.16,235.3,13587.0,233.5262,233.5262,231.8403,231.9784,13587.0
2024-09-24 10:05:00,235.32,235.84,235.11,235.53,7537.0,231.9981,232.5107,231.791,232.2051,7537.0
2024-09-24 10:10:00,235.74,236.17,235.62,235.62,2191.0,232.4121,232.8361,232.2938,232.2938,2191.0
2024-09-24 10:15:00,235.52,235.73,235.03,235.03,3851.0,232.1953,232.4023,231.7122,231.7122,3851.0
2024-09-24 10:20:00,235.34,235.36,234.27,234.49,3985.0,232.0178,232.0375,230.9629,231.1798,3985.0
2024-09-24 10:25:00,234.81,235.31,234.73,234.88,7269.0,231.4953,231.9882,231.4164,231.5643,7269.0
2024-09-24 10:30:00,234.74,234.96,234.28,234.28,3909.0,231.4263,231.6432,230.9728,230.9728,3909.0
2024-09-24 10:35:00,234.46,234.46,233.56,233.56,7014.0,231.1502,231.1502,230.2629,230.2629,7014.0
2024-09-24 10:40:00,233.56,233.89,233.0,233.8,5640.0,230.2629,230.5883,229.7108,230.4995,5640.0
2024-09-24 10:45:00,233.89,234.21,233.79,233.88,6231.0,230.5883,230.9037,230.4897,230.5784,6231.0
2024-09-24 10:50:00,234.04,234.63,233.97,234.55,8678.0,230.7361,231.3178,230.6671,231.2389,8678.0
2024-09-24 10:55:00,234.54,235.33,234.53,235.33,6170.0,231.2291,232.0079,231.2192,232.0079,6170.0
2024-09-24 11:00:00,235.52,235.84,235.24,235.59,12111.0,232.1953,232.5107,231.9192,232.2643,12111.0
2024-09-24 11:05:00,235.63,235.68,235.3,235.36,4609.0,232.3037,232.353,231.9784,232.0375,4609.0
2024-09-24 11:10:00,235.34,235.9,235.33,235.58,5111.0,232.0178,232.5699,232.0079,232.2544,5111.0
2024-09-24 11:15:00,235.56,235.76,235.43,235.43,2849.0,232.2347,232.4319,232.1065,232.1065,2849.0
2024-09-24 11:20:00,235.48,235.48,234.83,234.83,2000.0,232.1558,232.1558,231.515,231.515,2000.0
2024-09-24 11:25:00,235.01,235.35,234.92,235.11,9348.0,231.6925,232.0277,231.6037,231.791,9348.0
2024-09-24 11:30:00,235.22,235.49,235.04,235.05,3088.0,231.8995,232.1657,231.722,231.7319,3088.0
2024-09-24 11:35:00,235.01,235.5,234.99,235.45,3751.0,231.6925,232.1755,231.6727,232.1262,3751.0
2024-09-24 11:40:00,235.52,235.61,235.18,235.18,3774.0,232.1953,232.284,231.8601,231.8601,3774.0
2024-09-24 11:45:00,235.23,235.57,235.09,235.57,5670.0,231.9093,232.2445,231.7713,232.2445,5670.0
2024-09-24 11:50:00,235.54,236.43,235.5,236.43,4371.0,232.215,233.0924,232.1755,233.0924,4371.0
2024-09-24 11:55:00,236.52,236.52,235.75,235.85,6140.0,233.1811,233.1811,232.422,232.5206,6140.0
2024-09-24 12:00:00,235.87,236.3,235.86,236.29,3076.0,232.5403,232.9642,232.5305,232.9544,3076.0
2024-09-24 12:05:00,236.4,236.4,235.82,235.83,4151.0,233.0628,233.0628,232.491,232.5009,4151.0
2024-09-24 12:10:00,235.7,235.92,235.56,235.59,3650.0,232.3727,232.5896,232.2347,232.2643,3650.0
2024-09-24 12:15:00,235.35,235.36,235.01,235.2,2400.0,232.0277,232.0375,231.6925,231.8798,2400.0
2024-09-24 12:20:00,235.31,235.54,235.19,235.22,3981.0,231.9882,232.215,231.8699,231.8995,3981.0
2024-09-24 12:25:00,235.33,235.35,235.09,235.31,3070.0,232.0079,232.0277,231.7713,231.9882,3070.0
2024-09-24 12:30:00,235.39,235.7,235.39,235.7,1604.0,232.0671,232.3727,232.0671,232.3727,1604.0
2024-09-24 12:35:00,235.52,235.75,235.52,235.65,2117.0,232.1953,232.422,232.1953,232.3234,2117.0
2024-09-24 12:40:00,235.65,236.02,235.65,236.02,2556.0,232.3234,232.6882,232.3234,232.6882,2556.0
2024-09-24 12:45:00,236.3,236.3,236.04,236.22,3577.0,232.9642,232.9642,232.7079,232.8854,3577.0
2024-09-24 12:50:00,236.17,236.46,236.16,236.31,3501.0,232.8361,233.122,232.8262,232.9741,3501.0
2024-09-24 12:55:00,236.36,236.36,235.78,235.8,5279.0,233.0234,233.0234,232.4516,232.4713,5279.0
2024-09-24 13:00:00,235.84,236.3,235.69,236.3,2286.0,232.5107,232.9642,232.3629,232.9642,2286.0
2024-09-24 13:05:00,236.17,236.43,236.15,236.43,3226.0,232.8361,233.0924,232.8164,233.0924,3226.0
2024-09-24 13:10:00,236.48,236.5,236.23,236.31,5469.0,233.1417,233.1614,232.8952,232.9741,5469.0
2024-09-24 13:15:00,236.24,236.39,236.15,236.24,4097.0,232.9051,233.053,232.8164,232.9051,4097.0
2024-09-24 13:20:00,236.1,236.1,235.77,235.77,4050.0,232.7671,232.7671,232.4417,232.4417,4050.0
2024-09-24 13:25:00,235.81,235.98,235.77,235.83,2862.0,232.4812,232.6488,232.4417,232.5009,2862.0
2024-09-24 13:30:00,235.81,236.05,235.54,236.05,3919.0,232.4812,232.7178,232.215,232.7178,3919.0
2024-09-24 13:35:00,236.19,236.27,235.79,235.91,5614.0,232.8558,232.9347,232.4614,232.5797,5614.0
2024-09-24 13:40:00,235.84,235.95,235.7,235.95,2366.0,232.5107,232.6192,232.3727,232.6192,2366.0
2024-09-24 13:45:00,235.94,236.07,235.7,235.7,3411.0,232.6093,232.7375,232.3727,232.3727,3411.0
2024-09-24 13:50:00,235.68,235.75,235.6,235.66,1830.0,232.353,232.422,232.2741,232.3333,1830.0
2024-09-24 13:55:00,235.64,235.64,235.07,235.07,2479.0,232.3136,232.3136,231.7516,231.7516,2479.0
2024-09-24 14:00:00,234.88,235.15,234.76,234.97,6588.0,231.5643,231.8305,231.446,231.653,6588.0
2024-09-24 14:05:00,235.0,235.0,234.87,234.87,1218.0,231.6826,231.6826,231.5544,231.5544,1218.0
2024-09-24 14:10:00,234.83,234.83,234.32,234.55,7420.0,231.515,231.515,231.0122,231.2389,7420.0
2024-09-24 14:15:00,234.47,234.64,234.31,234.64,7946.0,231.1601,231.3277,231.0023,231.3277,7946.0
2024-09-24 14:20:00,234.59,234.83,234.59,234.67,13719.0,231.2784,231.515,231.2784,231.3573,13719.0
2024-09-24 14:25:00,234.73,234.86,234.42,234.5,8775.0,231.4164,231.5446,231.1108,231.1897,8775.0
2024-09-24 14:30:00,234.47,234.51,234.06,234.51,10783.0,231.1601,231.1995,230.7559,231.1995,10783.0
2024-09-24 14:35:00,234.58,234.88,234.58,234.88,5525.0,231.2685,231.5643,231.2685,231.5643,5525.0
2024-09-24 14:40:00,234.93,234.95,234.54,234.75,2481.0,231.6136,231.6333,231.2291,231.4361,2481.0
2024-09-24 14:45:00,234.75,234.8,234.61,234.61,2294.0,231.4361,231.4854,231.2981,231.2981,2294.0
2024-09-24 14:50:00,234.41,234.94,234.41,234.9,3797.0,231.1009,231.6234,231.1009,231.584,3797.0
2024-09-24 14:55:00,234.97,235.0,234.51,234.59,3687.0,231.653,231.6826,231.1995,231.2784,3687.0
2024-09-24 15:00:00,234.63,234.85,234.55,234.84,3803.0,231.3178,231.5347,231.2389,231.5249,3803.0
2024-09-24 15:05:00,234.87,235.11,234.87,234.94,3603.0,231.5544,231.791,231.5544,231.6234,3603.0
2024-09-24 15:10:00,235.01,235.05,234.63,235.05,4011.0,231.6925,231.7319,231.3178,231.7319,4011.0
2024-09-24 15:15:00,235.03,235.3,234.89,235.02,5228.0,231.7122,231.9784,231.5741,231.7023,5228.0
2024-09-24 15:20:00,235.16,235.24,234.89,235.03,4694.0,231.8403,231.9192,231.5741,231.7122,4694.0
2024-09-24 15:25:00,235.03,235.2,234.96,235.08,4262.0,231.7122,231.8798,231.6432,231.7615,4262.0
2024-09-24 15:30:00,235.07,235.37,234.93,235.37,6245.0,231.7516,232.0474,231.6136,232.0474,6245.0
2024-09-24 15:35:00,235.21,235.43,234.94,235.43,5692.0,231.8896,232.1065,231.6234,232.1065,5692.0
2024-09-24 15:40:00,235.51,235.57,235.14,235.21,4531.0,232.1854,232.2445,231.8206,231.8896,4531.0
2024-09-24 15:45:00,235.21,235.27,230.67,234.52,102219.0,231.8896,231.9488,227.4137,231.2094,102219.0
2024-09-24 15:50:00,234.52,235.03,233.75,233.97,41448.0,231.2094,231.7122,230.4502,230.6671,41448.0
2024-09-24 15:55:00,233.77,233.93,233.29,233.76,128325.0,230.47,230.6277,229.9967,230.4601,128325.0
2024-09-25 09:30:00,231.53,233.45,231.18,233.43,36459.0,228.2616,230.1545,227.9165,230.1348,36459.0
2024-09-25 09:35:00,233.4,234.43,233.4,233.78,22278.0,230.1052,231.1206,230.1052,230.4798,22278.0
2024-09-25 09:40:00,233.77,233.77,232.42,232.77,5662.0,230.47,230.47,229.139,229.4841,5662.0
2024-09-25 09:45:00,233.0,233.48,232.65,233.46,15113.0,229.7108,230.1841,229.3658,230.1643,15113.0
2024-09-25 09:50:00,233.35,233.5,233.06,233.39,3893.0,230.0559,230.2038,229.77,230.0953,3893.0
2024-09-25 09:55:00,233.51,233.97,233.24,233.75,2365.0,230.2136,230.6671,229.9474,230.4502,2365.0
2024-09-25 10:00:00,233.89,234.14,233.72,233.99,18997.0,230.5883,230.8347,230.4207,230.6869,18997.0
2024-09-25 10:05:00,233.93,234.81,233.91,234.69,7019.0,230.6277,231.4953,230.608,231.377,7019.0
2024-09-25 10:10:00,234.71,234.75,234.39,234.68,4661.0,231.3967,231.4361,231.0812,231.3671,4661.0
2024-09-25 10:15:00,234.65,234.92,234.57,234.59,8240.0,231.3375,231.6037,231.2587,231.2784,8240.0
2024-09-25 10:20:00,234.69,234.69,234.03,234.16,6710.0,231.377,231.377,230.7263,230.8545,6710.0
2024-09-25 10:25:00,234.04,234.34,233.74,233.74,10083.0,230.7361,231.0319,230.4404,230.4404,10083.0
2024-09-25 10:30:00,233.63,234.41,233.61,234.41,6001.0,230.3319,231.1009,230.3122,231.1009,6001.0
2024-09-25 10:35:00,234.29,235.01,234.22,235.01,6154.0,230.9826,231.6925,230.9136,231.6925,6154.0
2024-09-25 10:40:00,235.07,235.14,234.5,234.69,7616.0,231.7516,231.8206,231.1897,231.377,7616.0
2024-09-25 10:45:00,234.67,234.67,233.52,233.67,3340.0,231.3573,231.3573,230.2235,230.3714,3340.0
2024-09-25 10:50:00,233.62,233.96,233.46,233.67,13273.0,230.3221,230.6573,230.1643,230.3714,13273.0
2024-09-25 10:55:00,233.66,234.11,233.56,234.11,5055.0,230.3615,230.8052,230.2629,230.8052,5055.0
2024-09-25 11:00:00,233.89,234.15,233.89,234.03,5280.0,230.5883,230.8446,230.5883,230.7263,5280.0
2024-09-25 11:05:00,234.06,234.81,233.93,234.68,33459.0,230.7559,231.4953,230.6277,231.3671,33459.0
2024-09-25 11:10:00,234.57,234.67,234.27,234.32,8665.0,231.2587,231.3573,230.9629,231.0122,8665.0
2024-09-25 11:15:00,234.14,234.9,234.14,234.9,3531.0,230.8347,231.584,230.8347,231.584,3531.0
2024-09-25 11:20:00,234.83,234.83,234.44,234.44,2503.0,231.515,231.515,231.1305,231.1305,2503.0
2024-09-25 11:25:00,234.38,234.48,234.1,234.11,5205.0,231.0713,231.1699,230.7953,230.8052,5205.0
2024-09-25 11:30:00,234.0,234.18,233.84,233.93,4024.0,230.6967,230.8742,230.539,230.6277,4024.0
2024-09-25 11:35:00,233.99,234.52,233.99,234.41,4855.0,230.6869,231.2094,230.6869,231.1009,4855.0
2024-09-25 11:40:00,234.44,234.44,233.87,233.96,4609.0,231.1305,231.1305,230.5685,230.6573,4609.0
2024-09-25 11:45:00,233.96,233.96,233.57,233.89,2569.0,230.6573,230.6573,230.2728,230.5883,2569.0
2024-09-25 11:50:00,233.84,233.84,232.88,232.96,29826.0,230.539,230.539,229.5925,229.6714,29826.0
2024-09-25 11:55:00,233.03,233.34,232.92,233.22,26191.0,229.7404,230.046,229.632,229.9277,26191.0
2024-09-25 12:00:00,233.23,233.55,233.06,233.06,6345.0,229.9376,230.2531,229.77,229.77,6345.0
2024-09-25 12:05:00,232.91,232.91,232.66,232.81,4913.0,229.6221,229.6221,229.3756,229.5235,4913.0
2024-09-25 12:10:00,232.7,233.07,232.59,233.07,13930.0,229.4151,229.7798,229.3066,229.7798,13930.0
2024-09-25 12:15:00,233.0,233.17,233.0,233.01,6818.0,229.7108,229.8784,229.7108,229.7207,6818.0
2024-09-25 12:20:00,233.08,233.19,233.0,233.03,10166.0,229.7897,229.8981,229.7108,229.7404,10166.0
2024-09-25 12:25:00,233.09,233.36,233.08,233.3,12594.0,229.7996,230.0657,229.7897,230.0066,12594.0
2024-09-25 12:30:00,233.19,233.46,232.76,233.46,18745.0,229.8981,230.1643,229.4742,230.1643,18745.0
2024-09-25 12:35:00,233.55,233.84,233.47,233.71,9294.0,230.2531,230.539,230.1742,230.4108,9294.0
2024-09-25 12:40:00,233.78,233.85,233.65,233.79,3565.0,230.4798,230.5488,230.3517,230.4897,3565.0
2024-09-25 12:45:00,233.84,234.01,233.54,233.63,7437.0,230.539,230.7066,230.2432,230.3319,7437.0
2024-09-25 12:50:00,233.54,234.05,233.53,233.93,2842.0,230.2432,230.746,230.2333,230.6277,2842.0
2024-09-25 12:55:00,233.87,233.93,233.37,233.37,2865.0,230.5685,230.6277,230.0756,230.0756,2865.0
2024-09-25 13:00:00,233.45,233.69,232.94,233.64,5282.0,230.1545,230.3911,229.6517,230.3418,5282.0
2024-09-25 13:05:00,233.55,233.98,233.52,233.88,3829.0,230.2531,230.677,230.2235,230.5784,3829.0
2024-09-25 13:10:00,233.86,234.14,233.69,234.03,3706.0,230.5587,230.8347,230.3911,230.7263,3706.0
2024-09-25 13:15:00,234.03,234.13,233.82,234.09,4079.0,230.7263,230.8249,230.5193,230.7854,4079.0
2024-09-25 13:20:00,234.07,234.12,233.81,233.96,7093.0,230.7657,230.815,230.5094,230.6573,7093.0
2024-09-25 13:25:00,233.98,234.14,233.97,234.06,4172.0,230.677,230.8347,230.6671,230.7559,4172.0
2024-09-25 13:30:00,233.98,234.24,233.78,233.78,6169.0,230.677,230.9333,230.4798,230.4798,6169.0
2024-09-25 13:35:00,233.74,234.02,233.5,234.02,3059.0,230.4404,230.7164,230.2038,230.7164,3059.0
2024-09-25 13:40:00,233.89,233.9,233.49,233.58,4640.0,230.5883,230.5981,230.1939,230.2826,4640.0
2024-09-25 13:45:00,233.36,233.41,233.09,233.24,5343.0,230.0657,230.115,229.7996,229.9474,5343.0
2024-09-25 13:50:00,233.29,233.86,233.16,233.86,7154.0,229.9967,230.5587,229.8686,230.5587,7154.0
2024-09-25 13:55:00,233.96,234.1,233.69,234.09,2803.0,230.6573,230.7953,230.3911,230.7854,2803.0
2024-09-25 14:00:00,234.11,234.14,233.64,233.81,5014.0,230.8052,230.8347,230.3418,230.5094,5014.0
2024-09-25 14:05:00,233.83,233.86,233.18,233.24,2300.0,230.5291,230.5587,229.8883,229.9474,2300.0
2024-09-25 14:10:00,233.27,233.33,233.0,233.02,3432.0,229.977,230.0362,229.7108,229.7305,3432.0
2024-09-25 14:15:00,232.91,233.33,232.82,233.33,4228.0,229.6221,230.0362,229.5334,230.0362,4228.0
2024-09-25 14:20:00,233.33,233.55,233.24,233.54,3864.0,230.0362,230.2531,229.9474,230.2432,3864.0
2024-09-25 14:25:00,233.65,233.94,233.64,233.94,4782.0,230.3517,230.6376,230.3418,230.6376,4782.0
2024-09-25 14:30:00,233.98,234.05,233.6,233.83,7771.0,230.677,230.746,230.3024,230.5291,7771.0
2024-09-25 14:35:00,233.83,234.13,233.83,234.04,4598.0,230.5291,230.8249,230.5291,230.7361,4598.0
2024-09-25 14:40:00,234.1,234.19,233.78,233.79,11200.0,230.7953,230.884,230.4798,230.4897,11200.0
2024-09-25 14:45:00,233.83,234.11,233.79,234.07,3958.0,230.5291,230.8052,230.4897,230.7657,3958.0
2024-09-25 14:50:00,234.03,234.03,233.6,234.03,6385.0,230.7263,230.7263,230.3024,230.7263,6385.0
2024-09-25 14:55:00,234.16,234.18,233.56,233.59,10885.0,230.8545,230.8742,230.2629,230.2925,10885.0
2024-09-25 15:00:00,233.59,233.59,233.34,233.45,7427.0,230.2925,230.2925,230.046,230.1545,7427.0
2024-09-25 15:05:00,233.54,233.59,233.23,233.28,5574.0,230.2432,230.2925,229.9376,229.9869,5574.0
2024-09-25 15:10:00,233.21,233.58,233.2,233.56,6199.0,229.9179,230.2826,229.908,230.2629,6199.0
2024-09-25 15:15:00,233.51,233.65,233.23,233.63,4561.0,230.2136,230.3517,229.9376,230.3319,4561.0
2024-09-25 15:20:00,233.56,233.7,233.38,233.43,5062.0,230.2629,230.4009,230.0855,230.1348,5062.0
2024-09-25 15:25:00,233.37,233.69,233.37,233.69,4082.0,230.0756,230.3911,230.0756,230.3911,4082.0
2024-09-25 15:30:00,233.65,233.69,233.43,233.55,5735.0,230.3517,230.3911,230.1348,230.2531,5735.0
2024-09-25 15:35:00,233.49,233.64,233.29,233.32,6844.0,230.1939,230.3418,229.9967,230.0263,6844.0
2024-09-25 15:40:00,233.36,233.45,233.26,233.26,5572.0,230.0657,230.1545,229.9672,229.9672,5572.0
2024-09-25 15:45:00,233.31,233.9,233.27,233.69,6977.0,230.0165,230.5981,229.977,230.3911,6977.0
2024-09-25 15:50:00,233.77,233.78,233.16,233.36,17752.0,230.47,230.4798,229.8686,230.0657,17752.0
2024-09-25 15:55:00,233.28,234.02,233.11,233.97,101027.0,229.9869,230.7164,229.8193,230.6671,101027.0
2024-09-26 09:30:00,243.68,243.98,240.42,240.88,46504.0,240.2401,240.5358,237.0261,237.4796,46504.0
2024-09-26 09:35:00,240.57,241.07,239.38,240.45,9549.0,237.174,237.6669,236.0008,237.0557,9549.0
2024-09-26 09:40:00,239.91,240.25,239.02,239.57,7845.0,236.5233,236.8585,235.6458,236.1881,7845.0
2024-09-26 09:45:00,239.73,240.99,239.72,240.49,18323.0,236.3458,237.588,236.336,237.0951,18323.0
2024-09-26 09:50:00,240.72,240.73,239.98,240.31,4914.0,237.3218,237.3317,236.5923,236.9176,4914.0
2024-09-26 09:55:00,240.63,241.07,240.34,240.98,9633.0,237.2331,237.6669,236.9472,237.5782,9633.0
2024-09-26 10:00:00,240.86,241.33,240.51,240.73,7409.0,237.4599,237.9232,237.1148,237.3317,7409.0
2024-09-26 10:05:00,240.47,240.62,239.77,239.93,5863.0,237.0754,237.2233,236.3853,236.543,5863.0
2024-09-26 10:10:00,240.03,240.36,239.61,240.05,7218.0,236.6416,236.9669,236.2275,236.6613,7218.0
2024-09-26 10:15:00,239.95,240.19,239.62,240.03,10941.0,236.5627,236.7993,236.2374,236.6416,10941.0
2024-09-26 10:20:00,240.04,240.3,239.5,239.5,8527.0,236.6514,236.9078,236.1191,236.1191,8527.0
2024-09-26 10:25:00,239.47,239.49,238.46,238.59,7993.0,236.0895,236.1092,235.0937,235.2219,7993.0
2024-09-26 10:30:00,238.71,239.03,238.18,238.81,8475.0,235.3402,235.6557,234.8177,235.4388,8475.0
2024-09-26 10:35:00,238.69,239.45,238.54,239.37,8082.0,235.3205,236.0698,235.1726,235.9909,8082.0
2024-09-26 10:40:00,239.1,239.1,238.15,238.28,2377.0,235.7247,235.7247,234.7881,234.9163,2377.0
2024-09-26 10:45:00,238.56,238.89,237.55,238.31,7367.0,235.1923,235.5177,234.1966,234.9459,7367.0
2024-09-26 10:50:00,238.42,238.6,237.09,237.26,12200.0,235.0543,235.2318,233.7431,233.9107,12200.0
2024-09-26 10:55:00,237.0,237.11,235.54,235.72,14219.0,233.6544,233.7628,232.215,232.3924,14219.0
2024-09-26 11:00:00,235.46,237.36,234.94,237.36,14110.0,232.1361,234.0093,231.6234,234.0093,14110.0
2024-09-26 11:05:00,237.34,238.27,237.33,238.27,4119.0,233.9896,234.9064,233.9797,234.9064,4119.0
2024-09-26 11:10:00,237.71,237.86,237.07,237.38,7193.0,234.3543,234.5022,233.7234,234.029,7193.0
2024-09-26 11:15:00,237.51,237.96,237.26,237.26,3127.0,234.1572,234.6008,233.9107,233.9107,3127.0
2024-09-26 11:20:00,237.18,237.3,236.37,236.61,10231.0,233.8318,233.9501,233.0333,233.2699,10231.0
2024-09-26 11:25:00,236.58,236.95,236.28,236.94,4919.0,233.2403,233.6051,232.9445,233.5952,4919.0
2024-09-26 11:30:00,236.91,237.63,236.82,237.27,2859.0,233.5656,234.2755,233.4769,233.9205,2859.0
2024-09-26 11:35:00,237.37,237.41,236.91,237.31,3517.0,234.0191,234.0586,233.5656,233.96,3517.0
2024-09-26 11:40:00,237.1,237.87,237.05,237.87,2241.0,233.7529,234.5121,233.7037,234.5121,2241.0
2024-09-26 11:45:00,238.06,238.24,237.97,238.15,2185.0,234.6994,234.8769,234.6107,234.7881,2185.0
2024-09-26 11:50:00,238.13,238.77,238.03,238.77,4051.0,234.7684,235.3994,234.6698,235.3994,4051.0
2024-09-26 11:55:00,238.87,239.51,238.71,239.45,3201.0,235.498,236.1289,235.3402,236.0698,3201.0
2024-09-26 12:00:00,239.4,239.52,238.97,239.12,6441.0,236.0205,236.1388,235.5966,235.7444,6441.0
2024-09-26 12:05:00,239.05,239.5,238.56,239.11,17093.0,235.6754,236.1191,235.1923,235.7346,17093.0
2024-09-26 12:10:00,239.2,239.25,238.76,238.98,5118.0,235.8233,235.8726,235.3895,235.6064,5118.0
2024-09-26 12:15:00,239.02,239.17,238.84,239.05,3038.0,235.6458,235.7937,235.4684,235.6754,3038.0
2024-09-26 12:20:00,238.95,239.15,238.12,238.5,4723.0,235.5768,235.774,234.7585,235.1332,4723.0
2024-09-26 12:25:00,238.51,238.75,238.5,238.57,2322.0,235.143,235.3797,235.1332,235.2022,2322.0
2024-09-26 12:30:00,238.54,238.54,238.23,238.41,4314.0,235.1726,235.1726,234.867,235.0445,4314.0
2024-09-26 12:35:00,238.22,238.75,238.13,238.74,7153.0,234.8571,235.3797,234.7684,235.3698,7153.0
2024-09-26 12:40:00,238.79,238.79,238.22,238.52,3664.0,235.4191,235.4191,234.8571,235.1529,3664.0
2024-09-26 12:45:00,238.57,238.87,238.57,238.82,1578.0,235.2022,235.498,235.2022,235.4487,1578.0
2024-09-26 12:50:00,238.7,238.93,238.58,238.58,4452.0,235.3304,235.5571,235.2121,235.2121,4452.0
2024-09-26 12:55:00,238.55,238.63,238.43,238.56,10455.0,235.1825,235.2613,235.0642,235.1923,10455.0
2024-09-26 13:00:00,238.38,238.84,238.38,238.84,2547.0,235.0149,235.4684,235.0149,235.4684,2547.0
2024-09-26 13:05:00,238.6,238.79,238.5,238.5,1567.0,235.2318,235.4191,235.1332,235.1332,1567.0
2024-09-26 13:10:00,238.52,238.78,238.52,238.65,1573.0,235.1529,235.4092,235.1529,235.2811,1573.0
2024-09-26 13:15:00,238.43,238.43,237.96,237.96,800.0,235.0642,235.0642,234.6008,234.6008,800.0
2024-09-26 13:20:00,237.72,238.18,237.6,238.01,3238.0,234.3642,234.8177,234.2459,234.6501,3238.0
2024-09-26 13:25:00,238.08,238.71,238.05,238.71,2828.0,234.7191,235.3402,234.6895,235.3402,2828.0
2024-09-26 13:30:00,238.89,239.08,238.71,238.92,4371.0,235.5177,235.705,235.3402,235.5473,4371.0
2024-09-26 13:35:00,238.8,239.35,238.8,239.18,5506.0,235.429,235.9712,235.429,235.8036,5506.0
2024-09-26 13:40:00,239.2,239.68,239.18,239.68,3964.0,235.8233,236.2965,235.8036,236.2965,3964.0
2024-09-26 13:45:00,239.76,239.84,239.57,239.57,2143.0,236.3754,236.4543,236.1881,236.1881,2143.0
2024-09-26 13:50:00,239.79,239.85,239.64,239.84,5721.0,236.405,236.4641,236.2571,236.4543,5721.0
2024-09-26 13:55:00,240.06,240.28,239.96,239.97,8818.0,236.6712,236.8881,236.5726,236.5824,8818.0
2024-09-26 14:00:00,240.05,240.48,240.05,240.42,5818.0,236.6613,237.0852,236.6613,237.0261,5818.0
2024-09-26 14:05:00,240.59,240.82,240.51,240.74,3270.0,237.1937,237.4204,237.1148,237.3416,3270.0
2024-09-26 14:10:00,240.73,241.46,240.61,241.43,7876.0,237.3317,238.0514,237.2134,238.0218,7876.0
2024-09-26 14:15:00,241.46,242.06,241.41,241.64,19704.0,238.0514,238.6429,238.0021,238.2289,19704.0
2024-09-26 14:20:00,241.54,242.04,241.39,242.04,5820.0,238.1303,238.6232,237.9824,238.6232,5820.0
2024-09-26 14:25:00,242.0,242.25,241.89,242.23,5757.0,238.5838,238.8302,238.4753,238.8105,5757.0
2024-09-26 14:30:00,242.3,242.4,241.78,241.78,5571.0,238.8795,238.9781,238.3669,238.3669,5571.0
2024-09-26 14:35:00,241.8,242.39,241.7,242.39,11998.0,238.3866,238.9683,238.288,238.9683,11998.0
2024-09-26 14:40:00,242.28,242.34,241.93,241.95,8546.0,238.8598,238.919,238.5148,238.5345,8546.0
2024-09-26 14:45:00,241.94,242.15,241.91,241.94,9743.0,238.5246,238.7317,238.495,238.5246,9743.0
2024-09-26 14:50:00,241.91,242.52,241.89,242.52,3679.0,238.495,239.0964,238.4753,239.0964,3679.0
2024-09-26 14:55:00,242.62,242.71,242.46,242.59,6485.0,239.195,239.2838,239.0373,239.1654,6485.0
2024-09-26 15:00:00,242.54,242.56,242.05,242.56,12582.0,239.1162,239.1359,238.6331,239.1359,12582.0
2024-09-26 15:05:00,242.64,243.15,242.51,242.99,9810.0,239.2147,239.7175,239.0866,239.5598,9810.0
2024-09-26 15:10:00,243.13,243.79,243.08,243.75,23912.0,239.6978,240.3485,239.6485,240.3091,23912.0
2024-09-26 15:15:00,243.7,243.92,243.39,243.48,14237.0,240.2598,240.4767,239.9542,240.0429,14237.0
2024-09-26 15:20:00,243.56,244.12,243.55,243.83,26821.0,240.1218,240.6738,240.1119,240.3879,26821.0
2024-09-26 15:25:00,243.92,244.03,242.88,243.26,31484.0,240.4767,240.5851,239.4514,239.826,31484.0
2024-09-26 15:30:00,243.22,243.62,242.95,243.41,15437.0,239.7866,240.1809,239.5204,239.9739,15437.0
2024-09-26 15:35:00,243.41,243.54,242.88,242.95,15031.0,239.9739,240.102,239.4514,239.5204,15031.0
2024-09-26 15:40:00,242.96,243.18,242.8,242.89,14854.0,239.5302,239.7471,239.3725,239.4612,14854.0
2024-09-26 15:45:00,242.96,242.99,242.64,242.93,11052.0,239.5302,239.5598,239.2147,239.5006,11052.0
2024-09-26 15:50:00,242.9,243.24,242.36,242.4,33188.0,239.4711,239.8063,238.9387,238.9781,33188.0
2024-09-26 15:55:00,242.16,242.65,241.94,242.23,110526.0,238.7415,239.2246,238.5246,238.8105,110526.0
2024-09-27 09:30:00,245.39,245.42,243.6,244.91,30963.0,241.9259,241.9555,240.1612,241.4527,30963.0
2024-09-27 09:35:00,244.8,245.64,244.58,245.19,17735.0,241.3443,242.1724,241.1274,241.7287,17735.0
2024-09-27 09:40:00,245.58,246.36,245.08,245.9,8496.0,242.1132,242.8822,241.6203,242.4287,8496.0
2024-09-27 09:45:00,245.74,246.98,245.32,246.71,22067.0,242.271,243.4935,241.8569,243.2273,22067.0
2024-09-27 09:50:00,246.71,246.8,246.06,246.08,15064.0,243.2273,243.316,242.5865,242.6062,15064.0
2024-09-27 09:55:00,246.02,246.16,244.97,245.9,12014.0,242.547,242.6851,241.5119,242.4287,12014.0
2024-09-27 10:00:00,245.92,246.64,245.07,246.03,18713.0,242.4484,243.1583,241.6104,242.5569,18713.0
2024-09-27 10:05:00,246.32,246.33,245.51,246.07,10261.0,242.8428,242.8527,242.0442,242.5963,10261.0
2024-09-27 10:10:00,246.08,246.21,245.42,246.01,11423.0,242.6062,242.7343,241.9555,242.5372,11423.0
2024-09-27 10:15:00,245.96,246.11,244.85,244.86,9585.0,242.4879,242.6358,241.3935,241.4034,9585.0
2024-09-27 10:20:00,244.94,245.71,244.93,245.59,3640.0,241.4823,242.2414,241.4724,242.1231,3640.0
2024-09-27 10:25:00,245.49,245.75,244.78,244.81,3571.0,242.0245,242.2808,241.3245,241.3541,3571.0
2024-09-27 10:30:00,244.77,244.81,244.16,244.36,7162.0,241.3147,241.3541,240.7133,240.9105,7162.0
2024-09-27 10:35:00,244.28,245.45,244.21,245.45,3626.0,240.8316,241.9851,240.7626,241.9851,3626.0
2024-09-27 10:40:00,245.6,246.06,245.54,245.9,20227.0,242.133,242.5865,242.0738,242.4287,20227.0
2024-09-27 10:45:00,246.02,246.62,245.61,245.97,13200.0,242.547,243.1386,242.1428,242.4977,13200.0
2024-09-27 10:50:00,246.02,246.21,245.63,246.21,12909.0,242.547,242.7343,242.1625,242.7343,12909.0
2024-09-27 10:55:00,246.25,246.25,245.66,245.86,15582.0,242.7738,242.7738,242.1921,242.3893,15582.0
2024-09-27 11:00:00,245.7,246.1,245.5,245.52,6677.0,242.2315,242.6259,242.0344,242.0541,6677.0
2024-09-27 11:05:00,245.39,245.46,244.61,244.91,5199.0,241.9259,241.9949,241.1569,241.4527,5199.0
2024-09-27 11:10:00,244.88,245.18,244.55,244.9,5736.0,241.4231,241.7189,241.0978,241.4428,5736.0
2024-09-27 11:15:00,244.77,245.16,244.49,244.8,8849.0,241.3147,241.6992,241.0386,241.3443,8849.0
2024-09-27 11:20:00,244.63,245.51,244.62,245.37,14475.0,241.1767,242.0442,241.1668,241.9062,14475.0
2024-09-27 11:25:00,245.28,245.94,245.1,245.5,40175.0,241.8175,242.4682,241.64,242.0344,40175.0
2024-09-27 11:30:00,245.42,245.43,245.0,245.13,8378.0,241.9555,241.9654,241.5414,241.6696,8378.0
2024-09-27 11:35:00,245.31,245.7,245.19,245.6,8224.0,241.8471,242.2315,241.7287,242.133,8224.0
2024-09-27 11:40:00,245.65,246.07,245.29,245.9,3938.0,242.1823,242.5963,241.8273,242.4287,3938.0
2024-09-27 11:45:00,246.03,246.03,245.47,245.6,17065.0,242.5569,242.5569,242.0048,242.133,17065.0
2024-09-27 11:50:00,245.44,245.44,244.77,245.33,14920.0,241.9752,241.9752,241.3147,241.8668,14920.0
2024-09-27 11:55:00,245.33,245.58,245.1,245.14,2546.0,241.8668,242.1132,241.64,241.6795,2546.0
2024-09-27 12:00:00,245.11,245.54,245.11,245.47,2244.0,241.6499,242.0738,241.6499,242.0048,2244.0
2024-09-27 12:05:00,245.46,246.17,245.46,245.74,15231.0,241.9949,242.6949,241.9949,242.271,15231.0
2024-09-27 12:10:00,245.59,245.74,244.87,244.94,17712.0,242.1231,242.271,241.4133,241.4823,17712.0
2024-09-27 12:15:00,244.99,245.51,244.99,245.18,18017.0,241.5316,242.0442,241.5316,241.7189,18017.0
2024-09-27 12:20:00,245.22,245.4,245.15,245.37,6805.0,241.7583,241.9358,241.6893,241.9062,6805.0
2024-09-27 12:25:00,245.23,245.79,245.12,245.56,11615.0,241.7682,242.3203,241.6597,242.0935,11615.0
2024-09-27 12:30:00,245.54,245.78,244.97,245.12,22649.0,242.0738,242.3104,241.5119,241.6597,22649.0
2024-09-27 12:35:00,244.95,245.26,243.86,243.98,16379.0,241.4921,241.7978,240.4175,240.5358,16379.0
2024-09-27 12:40:00,243.85,244.16,243.56,244.16,6008.0,240.4077,240.7133,240.1218,240.7133,6008.0
2024-09-27 12:45:00,244.01,244.59,243.97,244.45,7785.0,240.5654,241.1372,240.526,240.9992,7785.0
2024-09-27 12:50:00,244.55,245.04,244.5,244.77,4910.0,241.0978,241.5809,241.0485,241.3147,4910.0
2024-09-27 12:55:00,244.8,245.49,244.78,245.03,10383.0,241.3443,242.0245,241.3245,241.571,10383.0
2024-09-27 13:00:00,245.06,245.42,244.96,245.42,13095.0,241.6006,241.9555,241.502,241.9555,13095.0
2024-09-27 13:05:00,245.3,245.3,244.72,244.73,5465.0,241.8372,241.8372,241.2654,241.2752,5465.0
2024-09-27 13:10:00,244.7,245.21,244.7,244.98,9432.0,241.2457,241.7485,241.2457,241.5217,9432.0
2024-09-27 13:15:00,244.98,245.05,244.1,244.13,8877.0,241.5217,241.5907,240.6541,240.6837,8877.0
2024-09-27 13:20:00,244.31,244.42,243.9,244.42,8769.0,240.8612,240.9696,240.457,240.9696,8769.0
2024-09-27 13:25:00,244.32,244.43,244.05,244.24,3318.0,240.871,240.9795,240.6048,240.7922,3318.0
2024-09-27 13:30:00,244.27,244.48,244.09,244.29,5848.0,240.8217,241.0288,240.6443,240.8414,5848.0
2024-09-27 13:35:00,244.41,244.41,243.82,243.89,7541.0,240.9598,240.9598,240.3781,240.4471,7541.0
2024-09-27 13:40:00,243.98,244.22,243.88,244.21,5320.0,240.5358,240.7724,240.4372,240.7626,5320.0
2024-09-27 13:45:00,244.16,244.44,243.95,244.34,3843.0,240.7133,240.9893,240.5062,240.8907,3843.0
2024-09-27 13:50:00,244.41,244.81,244.41,244.81,4094.0,240.9598,241.3541,240.9598,241.3541,4094.0
2024-09-27 13:55:00,244.76,245.13,244.64,245.04,4002.0,241.3048,241.6696,241.1865,241.5809,4002.0
2024-09-27 14:00:00,245.12,245.24,244.37,244.39,4188.0,241.6597,241.778,240.9203,240.94,4188.0
2024-09-27 14:05:00,244.3,244.45,244.13,244.21,19325.0,240.8513,240.9992,240.6837,240.7626,19325.0
2024-09-27 14:10:00,244.18,244.29,244.0,244.13,4388.0,240.733,240.8414,240.5555,240.6837,4388.0
2024-09-27 14:15:00,244.07,244.37,243.71,243.99,3650.0,240.6246,240.9203,240.2696,240.5457,3650.0
2024-09-27 14:20:00,244.12,244.4,244.1,244.37,4343.0,240.6738,240.9499,240.6541,240.9203,4343.0
2024-09-27 14:25:00,243.98,244.08,243.03,243.04,6569.0,240.5358,240.6344,239.5992,239.6091,6569.0
2024-09-27 14:30:00,243.06,243.51,242.69,243.47,7676.0,239.6288,240.0725,239.264,240.033,7676.0
2024-09-27 14:35:00,243.3,243.52,243.01,243.42,5303.0,239.8654,240.0823,239.5795,239.9837,5303.0
2024-09-27 14:40:00,243.52,243.86,243.31,243.77,4843.0,240.0823,240.4175,239.8753,240.3288,4843.0
2024-09-27 14:45:00,243.85,244.23,243.85,244.05,2665.0,240.4077,240.7823,240.4077,240.6048,2665.0
2024-09-27 14:50:00,243.98,244.37,243.87,244.37,3799.0,240.5358,240.9203,240.4274,240.9203,3799.0
2024-09-27 14:55:00,244.39,245.01,244.38,244.78,5749.0,240.94,241.5513,240.9302,241.3245,5749.0
2024-09-27 15:00:00,244.67,244.72,244.17,244.4,4195.0,241.2161,241.2654,240.7231,240.9499,4195.0
2024-09-27 15:05:00,244.35,244.53,244.0,244.31,12227.0,240.9006,241.0781,240.5555,240.8612,12227.0
2024-09-27 15:10:00,244.24,244.32,244.06,244.16,6915.0,240.7922,240.871,240.6147,240.7133,6915.0
2024-09-27 15:15:00,244.15,244.73,244.15,244.38,14237.0,240.7034,241.2752,240.7034,240.9302,14237.0
2024-09-27 15:20:00,244.38,244.39,243.93,243.99,8251.0,240.9302,240.94,240.4865,240.5457,8251.0
2024-09-27 15:25:00,243.97,244.18,243.59,244.13,7272.0,240.526,240.733,240.1513,240.6837,7272.0
2024-09-27 15:30:00,244.04,244.04,243.44,243.52,8044.0,240.595,240.595,240.0034,240.0823,8044.0
2024-09-27 15:35:00,243.48,243.91,243.31,243.77,14872.0,240.0429,240.4668,239.8753,240.3288,14872.0
2024-09-27 15:40:00,243.75,243.76,243.42,243.57,12149.0,240.3091,240.3189,239.9837,240.1316,12149.0
2024-09-27 15:45:00,243.53,243.59,243.19,243.33,13569.0,240.0922,240.1513,239.757,239.895,13569.0
2024-09-27 15:50:00,243.38,245.05,243.38,244.8,38920.0,239.9443,241.5907,239.9443,241.3443,38920.0
2024-09-27 15:55:00,244.68,245.37,244.62,244.93,232949.0,241.2259,241.9062,241.1668,241.4724,232949.0
2024-09-30 09:30:00,237.39,238.86,236.22,236.76,137666.0,234.0389,235.4881,232.8854,233.4177,137666.0
2024-09-30 09:35:00,236.56,240.0,236.56,238.68,80819.0,233.2206,236.612,233.2206,235.3106,80819.0
2024-09-30 09:40:00,238.69,238.71,237.18,237.7,30535.0,235.3205,235.3402,233.8318,234.3445,30535.0
2024-09-30 09:45:00,237.87,238.41,237.12,237.85,49118.0,234.5121,235.0445,233.7727,234.4924,49118.0
2024-09-30 09:50:00,237.87,239.11,237.86,238.45,77495.0,234.5121,235.7346,234.5022,235.0839,77495.0
2024-09-30 09:55:00,238.45,238.45,237.56,237.89,14488.0,235.0839,235.0839,234.2065,234.5318,14488.0
2024-09-30 10:00:00,238.08,238.6,237.75,238.13,8945.0,234.7191,235.2318,234.3938,234.7684,8945.0
2024-09-30 10:05:00,238.12,239.44,238.11,239.44,34179.0,234.7585,236.0599,234.7487,236.0599,34179.0
2024-09-30 10:10:00,239.36,239.77,239.13,239.47,3436.0,235.981,236.3853,235.7543,236.0895,3436.0
2024-09-30 10:15:00,239.68,239.75,238.86,239.19,20529.0,236.2965,236.3655,235.4881,235.8134,20529.0
2024-09-30 10:20:00,239.3,239.58,238.75,238.81,38346.0,235.9219,236.1979,235.3797,235.4388,38346.0
2024-09-30 10:25:00,238.8,238.93,238.22,238.69,25486.0,235.429,235.5571,234.8571,235.3205,25486.0
2024-09-30 10:30:00,238.85,239.26,238.46,239.23,8702.0,235.4782,235.8825,235.0937,235.8529,8702.0
2024-09-30 10:35:00,238.99,239.01,238.41,238.96,12072.0,235.6163,235.636,235.0445,235.5867,12072.0
2024-09-30 10:40:00,239.08,239.08,238.21,238.3,5820.0,235.705,235.705,234.8473,234.936,5820.0
2024-09-30 10:45:00,238.43,238.94,238.43,238.68,10258.0,235.0642,235.567,235.0642,235.3106,10258.0
2024-09-30 10:50:00,238.79,238.89,238.53,238.81,6703.0,235.4191,235.5177,235.1628,235.4388,6703.0
2024-09-30 10:55:00,238.81,238.92,238.52,238.62,5176.0,235.4388,235.5473,235.1529,235.2515,5176.0
2024-09-30 11:00:00,238.62,240.04,238.52,239.92,12560.0,235.2515,236.6514,235.1529,236.5331,12560.0
2024-09-30 11:05:00,239.97,240.18,239.19,239.2,5539.0,236.5824,236.7895,235.8134,235.8233,5539.0
2024-09-30 11:10:00,239.05,239.05,238.7,238.89,4593.0,235.6754,235.6754,235.3304,235.5177,4593.0
2024-09-30 11:15:00,238.82,238.94,238.59,238.78,7513.0,235.4487,235.567,235.2219,235.4092,7513.0
2024-09-30 11:20:00,238.94,238.98,238.62,238.89,15339.0,235.567,235.6064,235.2515,235.5177,15339.0
2024-09-30 11:25:00,238.81,238.95,238.48,238.87,5922.0,235.4388,235.5768,235.1135,235.498,5922.0
2024-09-30 11:30:00,239.0,239.04,238.73,238.91,5295.0,235.6261,235.6656,235.3599,235.5374,5295.0
2024-09-30 11:35:00,238.98,239.12,238.52,238.53,4347.0,235.6064,235.7444,235.1529,235.1628,4347.0
2024-09-30 11:40:00,238.51,238.81,237.93,238.74,59762.0,235.143,235.4388,234.5712,235.3698,59762.0
2024-09-30 11:45:00,238.74,238.86,238.37,238.73,5726.0,235.3698,235.4881,235.005,235.3599,5726.0
2024-09-30 11:50:00,238.87,238.87,238.13,238.13,4194.0,235.498,235.498,234.7684,234.7684,4194.0
2024-09-30 11:55:00,238.27,238.37,238.13,238.23,14034.0,234.9064,235.005,234.7684,234.867,14034.0
2024-09-30 12:00:00,238.16,238.76,238.16,238.7,5767.0,234.798,235.3895,234.798,235.3304,5767.0
2024-09-30 12:05:00,238.75,239.28,238.74,239.21,6115.0,235.3797,235.9022,235.3698,235.8332,6115.0
2024-09-30 12:10:00,239.2,239.38,238.75,239.31,5020.0,235.8233,236.0008,235.3797,235.9318,5020.0
2024-09-30 12:15:00,239.39,239.97,239.28,239.28,9820.0,236.0106,236.5824,235.9022,235.9022,9820.0
2024-09-30 12:20:00,239.39,239.77,239.3,239.52,7319.0,236.0106,236.3853,235.9219,236.1388,7319.0
2024-09-30 12:25:00,239.48,239.89,239.48,239.88,5480.0,236.0994,236.5036,236.0994,236.4937,5480.0
2024-09-30 12:30:00,239.79,239.99,239.44,239.44,3346.0,236.405,236.6022,236.0599,236.0599,3346.0
2024-09-30 12:35:00,239.52,239.64,239.2,239.24,4396.0,236.1388,236.2571,235.8233,235.8627,4396.0
2024-09-30 12:40:00,239.31,239.49,239.06,239.39,10062.0,235.9318,236.1092,235.6853,236.0106,10062.0
2024-09-30 12:45:00,239.42,239.49,239.08,239.4,4126.0,236.0402,236.1092,235.705,236.0205,4126.0
2024-09-30 12:50:00,239.49,239.73,239.09,239.09,7882.0,236.1092,236.3458,235.7149,235.7149,7882.0
2024-09-30 12:55:00,239.17,239.27,238.85,239.08,3454.0,235.7937,235.8923,235.4782,235.705,3454.0
2024-09-30 13:00:00,238.97,239.26,238.86,238.95,8266.0,235.5966,235.8825,235.4881,235.5768,8266.0
2024-09-30 13:05:00,239.07,239.12,238.48,238.61,7485.0,235.6951,235.7444,235.1135,235.2416,7485.0
2024-09-30 13:10:00,238.56,238.79,238.4,238.58,12465.0,235.1923,235.4191,235.0346,235.2121,12465.0
2024-09-30 13:15:00,238.5,239.12,238.4,238.96,8734.0,235.1332,235.7444,235.0346,235.5867,8734.0
2024-09-30 13:20:00,238.88,239.21,238.88,238.92,4144.0,235.5078,235.8332,235.5078,235.5473,4144.0
2024-09-30 13:25:00,238.93,239.09,238.81,238.83,3216.0,235.5571,235.7149,235.4388,235.4585,3216.0
2024-09-30 13:30:00,238.76,239.1,238.71,238.93,5976.0,235.3895,235.7247,235.3402,235.5571,5976.0
2024-09-30 13:35:00,238.93,239.04,238.68,238.94,5579.0,235.5571,235.6656,235.3106,235.567,5579.0
2024-09-30 13:40:00,239.0,239.0,238.6,238.74,3882.0,235.6261,235.6261,235.2318,235.3698,3882.0
2024-09-30 13:45:00,238.73,238.96,238.67,238.95,4290.0,235.3599,235.5867,235.3008,235.5768,4290.0
2024-09-30 13:50:00,238.92,239.36,238.92,239.36,8687.0,235.5473,235.981,235.5473,235.981,8687.0
2024-09-30 13:55:00,239.34,239.61,238.94,239.31,8305.0,235.9613,236.2275,235.567,235.9318,8305.0
2024-09-30 14:00:00,239.37,239.5,239.1,239.15,5300.0,235.9909,236.1191,235.7247,235.774,5300.0
2024-09-30 14:05:00,239.15,239.16,238.5,239.05,10427.0,235.774,235.7839,235.1332,235.6754,10427.0
2024-09-30 14:10:00,238.84,238.97,238.49,238.73,18508.0,235.4684,235.5966,235.1233,235.3599,18508.0
2024-09-30 14:15:00,238.72,238.84,238.36,238.36,28981.0,235.3501,235.4684,234.9952,234.9952,28981.0
2024-09-30 14:20:00,238.29,238.4,237.58,237.95,45829.0,234.9261,235.0346,234.2262,234.5909,45829.0
2024-09-30 14:25:00,238.12,238.55,237.88,238.38,29023.0,234.7585,235.1825,234.5219,235.0149,29023.0
2024-09-30 14:30:00,238.38,238.38,237.67,238.02,27133.0,235.0149,235.0149,234.3149,234.66,27133.0
2024-09-30 14:35:00,238.02,238.69,238.01,238.47,12043.0,234.66,235.3205,234.6501,235.1036,12043.0
2024-09-30 14:40:00,238.29,238.59,238.08,238.27,11412.0,234.9261,235.2219,234.7191,234.9064,11412.0
2024-09-30 14:45:00,238.26,238.58,238.25,238.43,8061.0,234.8966,235.2121,234.8867,235.0642,8061.0
2024-09-30 14:50:00,238.45,238.61,237.95,238.61,11976.0,235.0839,235.2416,234.5909,235.2416,11976.0
2024-09-30 14:55:00,238.62,238.75,238.22,238.58,8256.0,235.2515,235.3797,234.8571,235.2121,8256.0
2024-09-30 15:00:00,238.52,238.61,237.91,238.42,8515.0,235.1529,235.2416,234.5515,235.0543,8515.0
2024-09-30 15:05:00,238.46,238.6,238.14,238.39,7241.0,235.0937,235.2318,234.7783,235.0247,7241.0
2024-09-30 15:10:00,238.26,238.48,237.95,238.19,24491.0,234.8966,235.1135,234.5909,234.8276,24491.0
2024-09-30 15:15:00,238.09,238.67,237.95,238.64,7924.0,234.729,235.3008,234.5909,235.2712,7924.0
2024-09-30 15:20:00,238.45,238.57,238.26,238.46,9558.0,235.0839,235.2022,234.8966,235.0937,9558.0
2024-09-30 15:25:00,238.51,238.51,238.17,238.32,10965.0,235.143,235.143,234.8078,234.9557,10965.0
2024-09-30 15:30:00,238.26,238.63,238.2,238.46,12139.0,234.8966,235.2613,234.8374,235.0937,12139.0
2024-09-30 15:35:00,238.46,239.0,238.33,239.0,11625.0,235.0937,235.6261,234.9656,235.6261,11625.0
2024-09-30 15:40:00,238.93,238.95,238.42,238.76,16119.0,235.5571,235.5768,235.0543,235.3895,16119.0
2024-09-30 15:45:00,238.7,239.9,238.7,239.66,43469.0,235.3304,236.5134,235.3304,236.2768,43469.0
2024-09-30 15:50:00,239.79,240.06,239.5,240.01,49728.0,236.405,236.6712,236.1191,236.6219,49728.0
2024-09-30 15:55:00,239.9,240.2,239.64,240.01,185719.0,236.5134,236.8092,236.2571,236.6219,185719.0
2024-10-01 09:30:00,238.81,239.83,237.67,237.68,24497.0,235.4388,236.4444,234.3149,234.3248,24497.0
2024-10-01 09:35:00,237.68,237.68,235.74,235.99,7147.0,234.3248,234.3248,232.4121,232.6586,7147.0
2024-10-01 09:40:00,235.87,236.65,235.11,235.67,11837.0,232.5403,233.3093,231.791,232.3431,11837.0
2024-10-01 09:45:00,235.47,235.66,234.53,234.96,17051.0,232.146,232.3333,231.2192,231.6432,17051.0
2024-10-01 09:50:00,234.96,234.96,233.91,234.13,22280.0,231.6432,231.6432,230.608,230.8249,22280.0
2024-10-01 09:55:00,234.0,235.13,233.75,234.77,35525.0,230.6967,231.8108,230.4502,231.4558,35525.0
2024-10-01 10:00:00,234.56,235.86,234.06,235.86,14421.0,231.2488,232.5305,230.7559,232.5305,14421.0
2024-10-01 10:05:00,235.51,235.63,233.29,233.36,16894.0,232.1854,232.3037,229.9967,230.0657,16894.0
2024-10-01 10:10:00,233.28,233.59,232.59,233.18,6241.0,229.9869,230.2925,229.3066,229.8883,6241.0
2024-10-01 10:15:00,233.14,233.14,232.26,232.51,23991.0,229.8489,229.8489,228.9813,229.2277,23991.0
2024-10-01 10:20:00,232.81,233.96,232.53,233.58,9315.0,229.5235,230.6573,229.2475,230.2826,9315.0
2024-10-01 10:25:00,233.48,233.48,232.0,232.55,9025.0,230.1841,230.1841,228.7249,229.2672,9025.0
2024-10-01 10:30:00,232.56,232.61,231.76,232.61,9441.0,229.277,229.3263,228.4883,229.3263,9441.0
2024-10-01 10:35:00,232.38,233.45,232.12,233.45,3771.0,229.0996,230.1545,228.8432,230.1545,3771.0
2024-10-01 10:40:00,233.19,233.65,233.01,233.65,9654.0,229.8981,230.3517,229.7207,230.3517,9654.0
2024-10-01 10:45:00,233.33,233.64,233.12,233.15,6544.0,230.0362,230.3418,229.8291,229.8587,6544.0
2024-10-01 10:50:00,233.31,233.44,232.83,232.83,14839.0,230.0165,230.1446,229.5432,229.5432,14839.0
2024-10-01 10:55:00,232.95,233.38,232.95,233.37,6600.0,229.6615,230.0855,229.6615,230.0756,6600.0
2024-10-01 11:00:00,233.32,233.56,232.48,232.48,5988.0,230.0263,230.2629,229.1982,229.1982,5988.0
2024-10-01 11:05:00,232.33,232.38,231.03,231.03,14479.0,229.0503,229.0996,227.7686,227.7686,14479.0
2024-10-01 11:10:00,231.07,231.68,231.0,231.5,11598.0,227.8081,228.4095,227.7391,228.232,11598.0
2024-10-01 11:15:00,231.44,231.61,230.99,231.44,7920.0,228.1728,228.3404,227.7292,228.1728,7920.0
2024-10-01 11:20:00,231.35,231.89,231.23,231.27,3799.0,228.0841,228.6165,227.9658,228.0052,3799.0
2024-10-01 11:25:00,231.39,232.07,231.33,232.02,3541.0,228.1236,228.794,228.0644,228.7447,3541.0
2024-10-01 11:30:00,232.22,232.5,231.98,232.5,4043.0,228.9418,229.2179,228.7052,229.2179,4043.0
2024-10-01 11:35:00,232.32,232.48,232.06,232.43,3250.0,229.0404,229.1982,228.7841,229.1489,3250.0
2024-10-01 11:40:00,232.64,233.08,232.27,232.67,6294.0,229.3559,229.7897,228.9911,229.3855,6294.0
2024-10-01 11:45:00,232.7,232.77,232.21,232.62,5520.0,229.4151,229.4841,228.932,229.3362,5520.0
2024-10-01 11:50:00,232.35,232.71,232.16,232.17,2701.0,229.07,229.4249,228.8827,228.8925,2701.0
2024-10-01 11:55:00,232.16,232.31,231.78,231.92,3049.0,228.8827,229.0306,228.508,228.6461,3049.0
2024-10-01 12:00:00,231.78,232.81,231.7,232.77,5083.0,228.508,229.5235,228.4292,229.4841,5083.0
2024-10-01 12:05:00,232.87,232.99,232.79,232.8,2355.0,229.5827,229.701,229.5038,229.5136,2355.0
2024-10-01 12:10:00,232.77,233.49,232.67,232.78,7218.0,229.4841,230.1939,229.3855,229.4939,7218.0
2024-10-01 12:15:00,232.74,233.16,232.62,232.65,3088.0,229.4545,229.8686,229.3362,229.3658,3088.0
2024-10-01 12:20:00,232.87,232.87,232.07,232.34,13990.0,229.5827,229.5827,228.794,229.0601,13990.0
2024-10-01 12:25:00,232.31,232.32,231.75,232.3,2763.0,229.0306,229.0404,228.4785,229.0207,2763.0
2024-10-01 12:30:00,232.14,232.15,231.0,231.9,7496.0,228.863,228.8728,227.7391,228.6264,7496.0
2024-10-01 12:35:00,231.63,231.91,230.99,231.13,2770.0,228.3602,228.6362,227.7292,227.8672,2770.0
2024-10-01 12:40:00,230.91,231.23,230.72,230.79,3616.0,227.6503,227.9658,227.463,227.532,3616.0
2024-10-01 12:45:00,230.69,231.0,230.39,230.81,3888.0,227.4334,227.7391,227.1377,227.5517,3888.0
2024-10-01 12:50:00,231.01,232.33,230.96,232.28,5665.0,227.7489,229.0503,227.6996,229.001,5665.0
2024-10-01 12:55:00,231.8,231.95,231.22,231.38,3769.0,228.5278,228.6756,227.956,228.1137,3769.0
2024-10-01 13:00:00,231.48,231.59,231.16,231.51,16667.0,228.2123,228.3207,227.8968,228.2419,16667.0
2024-10-01 13:05:00,231.41,231.41,230.99,231.0,6406.0,228.1433,228.1433,227.7292,227.7391,6406.0
2024-10-01 13:10:00,231.21,231.25,230.58,230.81,3569.0,227.9461,227.9855,227.325,227.5517,3569.0
2024-10-01 13:15:00,230.48,231.04,230.48,230.75,5486.0,227.2264,227.7785,227.2264,227.4926,5486.0
2024-10-01 13:20:00,230.93,231.37,230.79,230.96,7751.0,227.67,228.1038,227.532,227.6996,7751.0
2024-10-01 13:25:00,231.02,231.38,230.96,231.16,4706.0,227.7588,228.1137,227.6996,227.8968,4706.0
2024-10-01 13:30:00,231.05,232.7,230.94,232.58,15935.0,227.7884,229.4151,227.6799,229.2968,15935.0
2024-10-01 13:35:00,232.58,232.58,231.46,231.89,8997.0,229.2968,229.2968,228.1926,228.6165,8997.0
2024-10-01 13:40:00,231.94,232.47,231.87,232.28,11770.0,228.6658,229.1883,228.5968,229.001,11770.0
2024-10-01 13:45:00,232.29,232.51,231.91,231.95,7443.0,229.0108,229.2277,228.6362,228.6756,7443.0
2024-10-01 13:50:00,231.92,232.28,231.75,232.28,22329.0,228.6461,229.001,228.4785,229.001,22329.0
2024-10-01 13:55:00,232.34,233.32,232.34,233.22,15462.0,229.0601,230.0263,229.0601,229.9277,15462.0
2024-10-01 14:00:00,233.24,233.8,233.23,233.52,23970.0,229.9474,230.4995,229.9376,230.2235,23970.0
2024-10-01 14:05:00,233.62,233.8,233.24,233.51,13480.0,230.3221,230.4995,229.9474,230.2136,13480.0
2024-10-01 14:10:00,233.53,233.71,233.37,233.6,4455.0,230.2333,230.4108,230.0756,230.3024,4455.0
2024-10-01 14:15:00,233.92,234.23,233.84,233.97,7192.0,230.6178,230.9235,230.539,230.6671,7192.0
2024-10-01 14:20:00,234.06,234.13,233.74,233.99,1600.0,230.7559,230.8249,230.4404,230.6869,1600.0
2024-10-01 14:25:00,234.1,234.46,234.1,234.46,4220.0,230.7953,231.1502,230.7953,231.1502,4220.0
2024-10-01 14:30:00,234.52,235.12,234.31,234.69,7375.0,231.2094,231.8009,231.0023,231.377,7375.0
2024-10-01 14:35:00,234.77,234.77,234.05,234.42,5812.0,231.4558,231.4558,230.746,231.1108,5812.0
2024-10-01 14:40:00,234.43,234.59,234.0,234.39,4174.0,231.1206,231.2784,230.6967,231.0812,4174.0
2024-10-01 14:45:00,234.43,234.62,234.11,234.28,2522.0,231.1206,231.308,230.8052,230.9728,2522.0
2024-10-01 14:50:00,234.29,234.44,233.69,233.73,5372.0,230.9826,231.1305,230.3911,230.4305,5372.0
2024-10-01 14:55:00,234.0,234.48,233.99,234.16,8233.0,230.6967,231.1699,230.6869,230.8545,8233.0
2024-10-01 15:00:00,234.16,234.58,234.12,234.52,2435.0,230.8545,231.2685,230.815,231.2094,2435.0
2024-10-01 15:05:00,234.53,234.53,234.05,234.05,3655.0,231.2192,231.2192,230.746,230.746,3655.0
2024-10-01 15:10:00,234.15,234.15,233.58,233.71,14435.0,230.8446,230.8446,230.2826,230.4108,14435.0
2024-10-01 15:15:00,233.61,233.79,233.22,233.49,6872.0,230.3122,230.4897,229.9277,230.1939,6872.0
2024-10-01 15:20:00,233.46,233.75,233.32,233.32,8992.0,230.1643,230.4502,230.0263,230.0263,8992.0
2024-10-01 15:25:00,233.32,233.56,232.98,233.18,11022.0,230.0263,230.2629,229.6911,229.8883,11022.0
2024-10-01 15:30:00,233.15,233.15,231.94,231.95,15693.0,229.8587,229.8587,228.6658,228.6756,15693.0
2024-10-01 15:35:00,231.95,232.12,231.5,231.92,13736.0,228.6756,228.8432,228.232,228.6461,13736.0
2024-10-01 15:40:00,231.98,232.61,231.98,232.23,11342.0,228.7052,229.3263,228.7052,228.9517,11342.0
2024-10-01 15:45:00,232.02,232.07,231.39,231.57,19143.0,228.7447,228.794,228.1236,228.301,19143.0
2024-10-01 15:50:00,231.58,232.53,231.58,232.15,53903.0,228.3109,229.2475,228.3109,228.8728,53903.0
2024-10-01 15:55:00,232.11,233.13,231.79,232.23,292189.0,228.8334,229.839,228.5179,228.9517,292189.0
2024-10-02 09:30:00,232.6,233.87,230.83,233.03,26334.0,229.3165,230.5685,227.5715,229.7404,26334.0
2024-10-02 09:35:00,233.03,233.18,232.41,233.18,11538.0,229.7404,229.8883,229.1292,229.8883,11538.0
2024-10-02 09:40:00,233.18,233.22,231.98,232.37,14321.0,229.8883,229.9277,228.7052,229.0897,14321.0
2024-10-02 09:45:00,232.25,234.05,232.01,234.05,9709.0,228.9714,230.746,228.7348,230.746,9709.0
2024-10-02 09:50:00,234.0,234.69,233.82,233.94,8684.0,230.6967,231.377,230.5193,230.6376,8684.0
2024-10-02 09:55:00,234.08,235.06,234.06,234.61,5541.0,230.7756,231.7417,230.7559,231.2981,5541.0
2024-10-02 10:00:00,234.65,236.54,234.65,235.92,9439.0,231.3375,233.2009,231.3375,232.5896,9439.0
2024-10-02 10:05:00,235.84,236.34,235.63,235.94,5039.0,232.5107,233.0037,232.3037,232.6093,5039.0
2024-10-02 10:10:00,236.03,236.39,236.02,236.34,4191.0,232.6981,233.053,232.6882,233.0037,4191.0
2024-10-02 10:15:00,236.43,237.65,236.38,237.61,3602.0,233.0924,234.2952,233.0431,234.2557,3602.0
2024-10-02 10:20:00,237.85,238.02,236.79,237.17,12404.0,234.4924,234.66,233.4473,233.822,12404.0
2024-10-02 10:25:00,236.9,237.87,236.9,237.39,3029.0,233.5558,234.5121,233.5558,234.0389,3029.0
2024-10-02 10:30:00,237.27,237.53,236.87,236.87,5063.0,233.9205,234.1769,233.5262,233.5262,5063.0
2024-10-02 10:35:00,236.92,236.92,236.41,236.86,1990.0,233.5755,233.5755,233.0727,233.5163,1990.0
2024-10-02 10:40:00,236.74,237.0,236.51,236.65,5922.0,233.398,233.6544,233.1713,233.3093,5922.0
2024-10-02 10:45:00,236.59,237.03,236.5,237.03,7915.0,233.2501,233.6839,233.1614,233.6839,7915.0
2024-10-02 10:50:00,237.23,237.25,236.33,236.33,4473.0,233.8811,233.9008,232.9938,232.9938,4473.0
2024-10-02 10:55:00,236.32,236.53,236.08,236.33,2658.0,232.984,233.191,232.7473,232.9938,2658.0
2024-10-02 11:00:00,236.25,237.12,236.25,237.03,16856.0,232.9149,233.7727,232.9149,233.6839,16856.0
2024-10-02 11:05:00,237.08,237.08,235.9,236.24,11581.0,233.7332,233.7332,232.5699,232.9051,11581.0
2024-10-02 11:10:00,236.25,236.97,236.23,236.97,10727.0,232.9149,233.6248,232.8952,233.6248,10727.0
2024-10-02 11:15:00,237.16,237.86,237.15,237.77,1500.0,233.8121,234.5022,233.8022,234.4135,1500.0
2024-10-02 11:20:00,237.77,237.8,237.06,237.19,8752.0,234.4135,234.4431,233.7135,233.8417,8752.0
2024-10-02 11:25:00,237.2,237.2,236.43,236.89,23641.0,233.8515,233.8515,233.0924,233.5459,23641.0
2024-10-02 11:30:00,236.95,237.37,236.88,237.31,21171.0,233.6051,234.0191,233.5361,233.96,21171.0
2024-10-02 11:35:00,237.41,237.42,237.19,237.29,2900.0,234.0586,234.0684,233.8417,233.9403,2900.0
2024-10-02 11:40:00,237.15,237.76,237.08,237.76,3306.0,233.8022,234.4036,233.7332,234.4036,3306.0
2024-10-02 11:45:00,237.76,237.78,237.44,237.56,7166.0,234.4036,234.4233,234.0881,234.2065,7166.0
2024-10-02 11:50:00,237.68,237.7,236.74,237.03,11105.0,234.3248,234.3445,233.398,233.6839,11105.0
2024-10-02 11:55:00,237.02,237.32,236.87,237.32,4075.0,233.6741,233.9698,233.5262,233.9698,4075.0
2024-10-02 12:00:00,237.27,237.48,237.25,237.48,2112.0,233.9205,234.1276,233.9008,234.1276,2112.0
2024-10-02 12:05:00,237.46,238.01,237.46,238.01,8466.0,234.1079,234.6501,234.1079,234.6501,8466.0
2024-10-02 12:10:00,237.99,238.35,237.98,238.3,4342.0,234.6304,234.9853,234.6205,234.936,4342.0
2024-10-02 12:15:00,238.38,238.49,237.81,237.81,6396.0,235.0149,235.1233,234.4529,234.4529,6396.0
2024-10-02 12:20:00,237.81,238.06,237.5,238.06,3533.0,234.4529,234.6994,234.1473,234.6994,3533.0
2024-10-02 12:25:00,238.25,238.38,238.13,238.13,3301.0,234.8867,235.0149,234.7684,234.7684,3301.0
2024-10-02 12:30:00,238.13,238.13,237.55,237.61,2882.0,234.7684,234.7684,234.1966,234.2557,2882.0
2024-10-02 12:35:00,237.71,238.12,237.71,237.93,707.0,234.3543,234.7585,234.3543,234.5712,707.0
2024-10-02 12:40:00,238.05,238.05,237.68,237.72,2975.0,234.6895,234.6895,234.3248,234.3642,2975.0
2024-10-02 12:45:00,237.67,237.67,237.14,237.16,6165.0,234.3149,234.3149,233.7924,233.8121,6165.0
2024-10-02 12:50:00,237.23,237.24,236.78,236.88,6818.0,233.8811,233.891,233.4375,233.5361,6818.0
2024-10-02 12:55:00,236.88,236.88,236.13,236.21,8758.0,233.5361,233.5361,232.7966,232.8755,8758.0
2024-10-02 13:00:00,236.12,236.73,236.1,236.52,7322.0,232.7868,233.3882,232.7671,233.1811,7322.0
2024-10-02 13:05:00,236.55,236.55,235.92,236.09,10390.0,233.2107,233.2107,232.5896,232.7572,10390.0
2024-10-02 13:10:00,236.23,236.26,235.95,236.15,1642.0,232.8952,232.9248,232.6192,232.8164,1642.0
2024-10-02 13:15:00,236.19,236.38,236.01,236.38,5367.0,232.8558,233.0431,232.6783,233.0431,5367.0
2024-10-02 13:20:00,236.38,236.5,236.17,236.23,4655.0,233.0431,233.1614,232.8361,232.8952,4655.0
2024-10-02 13:25:00,236.3,236.96,236.3,236.96,1310.0,232.9642,233.6149,232.9642,233.6149,1310.0
2024-10-02 13:30:00,236.9,236.91,236.35,236.35,3700.0,233.5558,233.5656,233.0135,233.0135,3700.0
2024-10-02 13:35:00,236.44,236.91,236.26,236.9,1704.0,233.1023,233.5656,232.9248,233.5558,1704.0
2024-10-02 13:40:00,236.97,236.97,236.63,236.65,800.0,233.6248,233.6248,233.2896,233.3093,800.0
2024-10-02 13:45:00,236.65,236.84,236.64,236.84,236.0,233.3093,233.4966,233.2994,233.4966,236.0
2024-10-02 13:50:00,236.96,237.11,236.96,237.1,700.0,233.6149,233.7628,233.6149,233.7529,700.0
2024-10-02 13:55:00,237.57,237.71,237.4,237.65,3863.0,234.2163,234.3543,234.0487,234.2952,3863.0
2024-10-02 14:00:00,237.52,237.92,237.48,237.64,2720.0,234.167,234.5614,234.1276,234.2853,2720.0
2024-10-02 14:05:00,237.56,237.84,237.37,237.84,4433.0,234.2065,234.4825,234.0191,234.4825,4433.0
2024-10-02 14:10:00,237.87,237.91,237.43,237.43,2337.0,234.5121,234.5515,234.0783,234.0783,2337.0
2024-10-02 14:15:00,237.5,237.61,237.32,237.52,1705.0,234.1473,234.2557,233.9698,234.167,1705.0
2024-10-02 14:20:00,237.62,237.62,237.04,237.12,2030.0,234.2656,234.2656,233.6938,233.7727,2030.0
2024-10-02 14:25:00,237.01,237.12,236.15,236.46,7687.0,233.6642,233.7727,232.8164,233.122,7687.0
2024-10-02 14:30:00,236.44,236.48,236.18,236.46,3515.0,233.1023,233.1417,232.8459,233.122,3515.0
2024-10-02 14:35:00,236.49,236.49,236.17,236.38,6326.0,233.1516,233.1516,232.8361,233.0431,6326.0
2024-10-02 14:40:00,236.42,236.44,236.4,236.44,400.0,233.0825,233.1023,233.0628,233.1023,400.0
2024-10-02 14:45:00,236.45,236.48,236.23,236.3,1739.0,233.1121,233.1417,232.8952,232.9642,1739.0
2024-10-02 14:50:00,236.34,236.34,236.13,236.22,2783.0,233.0037,233.0037,232.7966,232.8854,2783.0
2024-10-02 14:55:00,236.2,236.32,236.14,236.31,2963.0,232.8657,232.984,232.8065,232.9741,2963.0
2024-10-02 15:00:00,236.22,236.27,236.12,236.23,1900.0,232.8854,232.9347,232.7868,232.8952,1900.0
2024-10-02 15:05:00,236.12,236.91,236.05,236.91,3758.0,232.7868,233.5656,232.7178,233.5656,3758.0
2024-10-02 15:10:00,236.92,236.92,236.53,236.76,3441.0,233.5755,233.5755,233.191,233.4177,3441.0
2024-10-02 15:15:00,236.88,236.91,236.54,236.8,3868.0,233.5361,233.5656,233.2009,233.4572,3868.0
2024-10-02 15:20:00,236.89,236.89,236.59,236.7,5153.0,233.5459,233.5459,233.2501,233.3586,5153.0
2024-10-02 15:25:00,236.67,236.85,236.54,236.73,4823.0,233.329,233.5065,233.2009,233.3882,4823.0
2024-10-02 15:30:00,236.73,236.73,236.32,236.52,8098.0,233.3882,233.3882,232.984,233.1811,8098.0
2024-10-02 15:35:00,236.5,236.7,236.24,236.55,10237.0,233.1614,233.3586,232.9051,233.2107,10237.0
2024-10-02 15:40:00,236.46,237.11,236.29,237.02,9552.0,233.122,233.7628,232.9544,233.6741,9552.0
2024-10-02 15:45:00,237.07,237.23,236.78,236.79,12856.0,233.7234,233.8811,233.4375,233.4473,12856.0
2024-10-02 15:50:00,236.68,236.79,235.9,235.9,23666.0,233.3389,233.4473,232.5699,232.5699,23666.0
2024-10-02 15:55:00,235.88,236.07,234.91,235.33,120371.0,232.5502,232.7375,231.5939,232.0079,120371.0
2024-10-03 09:30:00,233.46,233.82,232.68,233.79,33052.0,230.1643,230.5193,229.3953,230.4897,33052.0
2024-10-03 09:35:00,233.6,234.05,232.82,233.61,15095.0,230.3024,230.746,229.5334,230.3122,15095.0
2024-10-03 09:40:00,233.69,234.11,233.25,233.74,17715.0,230.3911,230.8052,229.9573,230.4404,17715.0
2024-10-03 09:45:00,233.74,233.76,232.35,232.59,14008.0,230.4404,230.4601,229.07,229.3066,14008.0
2024-10-03 09:50:00,232.78,232.97,232.28,232.48,7715.0,229.4939,229.6812,229.001,229.1982,7715.0
2024-10-03 09:55:00,232.74,233.36,232.74,232.93,4110.0,229.4545,230.0657,229.4545,229.6418,4110.0
2024-10-03 10:00:00,233.14,234.69,233.05,234.42,29720.0,229.8489,231.377,229.7601,231.1108,29720.0
2024-10-03 10:05:00,234.42,234.91,234.41,234.72,13183.0,231.1108,231.5939,231.1009,231.4065,13183.0
2024-10-03 10:10:00,234.49,234.53,232.32,232.7,7260.0,231.1798,231.2192,229.0404,229.4151,7260.0
2024-10-03 10:15:00,232.77,234.03,232.76,233.36,4597.0,229.4841,230.7263,229.4742,230.0657,4597.0
2024-10-03 10:20:00,233.53,233.53,231.42,231.67,22583.0,230.2333,230.2333,228.1531,228.3996,22583.0
2024-10-03 10:25:00,231.66,232.11,231.56,231.98,19527.0,228.3897,228.8334,228.2912,228.7052,19527.0
2024-10-03 10:30:00,231.78,233.17,231.17,232.9,18454.0,228.508,229.8784,227.9067,229.6122,18454.0
2024-10-03 10:35:00,232.89,233.04,231.74,231.9,2775.0,229.6024,229.7503,228.4686,228.6264,2775.0
2024-10-03 10:40:00,232.12,232.24,230.93,231.46,6812.0,228.8432,228.9616,227.67,228.1926,6812.0
2024-10-03 10:45:00,231.48,232.89,231.34,232.31,4123.0,228.2123,229.6024,228.0743,229.0306,4123.0
2024-10-03 10:50:00,232.35,233.13,232.35,232.96,2781.0,229.07,229.839,229.07,229.6714,2781.0
2024-10-03 10:55:00,232.78,232.9,231.46,231.46,4567.0,229.4939,229.6122,228.1926,228.1926,4567.0
2024-10-03 11:00:00,231.63,231.86,231.28,231.47,4963.0,228.3602,228.5869,228.0151,228.2024,4963.0
2024-10-03 11:05:00,231.71,232.06,231.44,231.74,14752.0,228.439,228.7841,228.1728,228.4686,14752.0
2024-10-03 11:10:00,231.78,232.12,231.6,232.09,8760.0,228.508,228.8432,228.3306,228.8137,8760.0
2024-10-03 11:15:00,232.21,232.33,231.67,231.79,15350.0,228.932,229.0503,228.3996,228.5179,15350.0
2024-10-03 11:20:00,231.88,232.65,231.76,232.53,16126.0,228.6066,229.3658,228.4883,229.2475,16126.0
2024-10-03 11:25:00,232.41,232.66,232.06,232.25,2892.0,229.1292,229.3756,228.7841,228.9714,2892.0
2024-10-03 11:30:00,232.52,233.35,232.51,232.98,4472.0,229.2376,230.0559,229.2277,229.6911,4472.0
2024-10-03 11:35:00,232.94,233.14,232.77,232.79,2138.0,229.6517,229.8489,229.4841,229.5038,2138.0
2024-10-03 11:40:00,232.99,233.51,232.95,233.11,3618.0,229.701,230.2136,229.6615,229.8193,3618.0
2024-10-03 11:45:00,233.21,233.32,232.9,232.9,700.0,229.9179,230.0263,229.6122,229.6122,700.0
2024-10-03 11:50:00,233.01,233.59,232.98,233.36,6200.0,229.7207,230.2925,229.6911,230.0657,6200.0
2024-10-03 11:55:00,233.5,233.61,233.01,233.04,2383.0,230.2038,230.3122,229.7207,229.7503,2383.0
2024-10-03 12:00:00,233.2,233.2,232.92,232.92,3100.0,229.908,229.908,229.632,229.632,3100.0
2024-10-03 12:05:00,232.84,233.36,232.84,233.34,3063.0,229.5531,230.0657,229.5531,230.046,3063.0
2024-10-03 12:10:00,233.37,233.45,233.1,233.1,1000.0,230.0756,230.1545,229.8094,229.8094,1000.0
2024-10-03 12:15:00,233.4,233.4,233.04,233.15,4412.0,230.1052,230.1052,229.7503,229.8587,4412.0
2024-10-03 12:20:00,233.05,233.4,233.01,233.4,2529.0,229.7601,230.1052,229.7207,230.1052,2529.0
2024-10-03 12:25:00,233.5,233.56,233.23,233.23,1420.0,230.2038,230.2629,229.9376,229.9376,1420.0
2024-10-03 12:30:00,233.13,233.13,232.61,232.77,3441.0,229.839,229.839,229.3263,229.4841,3441.0
2024-10-03 12:35:00,232.93,232.98,232.73,232.88,1735.0,229.6418,229.6911,229.4446,229.5925,1735.0
2024-10-03 12:40:00,232.67,232.67,232.0,232.25,2828.0,229.3855,229.3855,228.7249,228.9714,2828.0
2024-10-03 12:45:00,232.15,232.15,231.48,231.63,1676.0,228.8728,228.8728,228.2123,228.3602,1676.0
2024-10-03 12:50:00,231.5,231.77,231.24,231.42,5673.0,228.232,228.4982,227.9757,228.1531,5673.0
2024-10-03 12:55:00,231.59,232.08,231.58,231.63,1700.0,228.3207,228.8038,228.3109,228.3602,1700.0
2024-10-03 13:00:00,231.69,231.69,231.08,231.39,3607.0,228.4193,228.4193,227.8179,228.1236,3607.0
2024-10-03 13:05:00,231.64,232.04,231.51,231.99,2092.0,228.37,228.7644,228.2419,228.7151,2092.0
2024-10-03 13:10:00,231.98,232.17,231.87,232.06,3513.0,228.7052,228.8925,228.5968,228.7841,3513.0
2024-10-03 13:15:00,231.81,231.98,231.77,231.77,1806.0,228.5376,228.7052,228.4982,228.4982,1806.0
2024-10-03 13:20:00,231.87,232.57,231.87,232.28,8804.0,228.5968,229.2869,228.5968,229.001,8804.0
2024-10-03 13:25:00,232.06,232.7,231.83,232.1,7937.0,228.7841,229.4151,228.5573,228.8235,7937.0
2024-10-03 13:30:00,231.91,232.33,231.84,232.24,22023.0,228.6362,229.0503,228.5672,228.9616,22023.0
2024-10-03 13:35:00,232.25,232.33,231.8,231.8,1800.0,228.9714,229.0503,228.5278,228.5278,1800.0
2024-10-03 13:40:00,232.03,232.15,231.66,231.86,3533.0,228.7545,228.8728,228.3897,228.5869,3533.0
2024-10-03 13:45:00,232.23,232.28,232.18,232.28,600.0,228.9517,229.001,228.9024,229.001,600.0
2024-10-03 13:50:00,231.88,232.38,231.88,232.37,12997.0,228.6066,229.0996,228.6066,229.0897,12997.0
2024-10-03 13:55:00,232.49,232.51,231.96,231.96,5098.0,229.208,229.2277,228.6855,228.6855,5098.0
2024-10-03 14:00:00,232.11,232.17,231.82,232.08,7158.0,228.8334,228.8925,228.5475,228.8038,7158.0
2024-10-03 14:05:00,232.18,232.29,231.99,232.03,3100.0,228.9024,229.0108,228.7151,228.7545,3100.0
2024-10-03 14:10:00,231.89,232.05,231.74,231.75,1400.0,228.6165,228.7742,228.4686,228.4785,1400.0
2024-10-03 14:15:00,231.69,231.9,231.68,231.89,2000.0,228.4193,228.6264,228.4095,228.6165,2000.0
2024-10-03 14:20:00,231.98,232.0,231.2,231.69,3240.0,228.7052,228.7249,227.9362,228.4193,3240.0
2024-10-03 14:25:00,231.8,231.95,231.51,231.68,3380.0,228.5278,228.6756,228.2419,228.4095,3380.0
2024-10-03 14:30:00,231.55,231.87,231.36,231.87,4300.0,228.2813,228.5968,228.094,228.5968,4300.0
2024-10-03 14:35:00,231.9,232.16,231.81,232.16,3227.0,228.6264,228.8827,228.5376,228.8827,3227.0
2024-10-03 14:40:00,232.18,232.39,231.89,232.11,27848.0,228.9024,229.1094,228.6165,228.8334,27848.0
2024-10-03 14:45:00,232.11,232.35,232.03,232.17,2379.0,228.8334,229.07,228.7545,228.8925,2379.0
2024-10-03 14:50:00,232.26,232.44,232.07,232.07,2700.0,228.9813,229.1587,228.794,228.794,2700.0
2024-10-03 14:55:00,232.17,232.32,231.84,231.91,7456.0,228.8925,229.0404,228.5672,228.6362,7456.0
2024-10-03 15:00:00,231.83,231.93,231.68,231.93,5274.0,228.5573,228.6559,228.4095,228.6559,5274.0
2024-10-03 15:05:00,231.85,231.85,231.46,231.66,4170.0,228.5771,228.5771,228.1926,228.3897,4170.0
2024-10-03 15:10:00,231.66,231.66,231.35,231.41,6904.0,228.3897,228.3897,228.0841,228.1433,6904.0
2024-10-03 15:15:00,231.52,231.55,231.41,231.55,2942.0,228.2517,228.2813,228.1433,228.2813,2942.0
2024-10-03 15:20:00,231.55,231.67,231.41,231.5,10413.0,228.2813,228.3996,228.1433,228.232,10413.0
2024-10-03 15:25:00,231.51,231.63,231.21,231.21,5998.0,228.2419,228.3602,227.9461,227.9461,5998.0
2024-10-03 15:30:00,231.33,231.55,231.16,231.54,4604.0,228.0644,228.2813,227.8968,228.2714,4604.0
2024-10-03 15:35:00,231.56,231.56,231.29,231.55,1854.0,228.2912,228.2912,228.025,228.2813,1854.0
2024-10-03 15:40:00,231.58,232.07,231.5,231.58,9484.0,228.3109,228.794,228.232,228.3109,9484.0
2024-10-03 15:45:00,231.56,232.11,231.55,232.11,5265.0,228.2912,228.8334,228.2813,228.8334,5265.0
2024-10-03 15:50:00,232.12,232.8,231.9,232.68,45949.0,228.8432,229.5136,228.6264,229.3953,45949.0
2024-10-03 15:55:00,232.79,233.84,232.45,233.26,144258.0,229.5038,230.539,229.1686,229.9672,144258.0
2024-10-04 09:30:00,239.56,239.71,236.77,237.5,30927.0,236.1782,236.3261,233.4276,234.1473,30927.0
2024-10-04 09:35:00,237.51,238.45,237.26,237.92,9850.0,234.1572,235.0839,233.9107,234.5614,9850.0
2024-10-04 09:40:00,237.93,238.0,236.9,236.91,15802.0,234.5712,234.6402,233.5558,233.5656,15802.0
2024-10-04 09:45:00,236.9,237.11,236.57,237.03,9546.0,233.5558,233.7628,233.2304,233.6839,9546.0
2024-10-04 09:50:00,236.83,236.83,235.35,235.35,5129.0,233.4868,233.4868,232.0277,232.0277,5129.0
2024-10-04 09:55:00,235.34,235.56,234.28,234.55,11841.0,232.0178,232.2347,230.9728,231.2389,11841.0
2024-10-04 10:00:00,234.36,234.55,233.99,234.37,7571.0,231.0516,231.2389,230.6869,231.0615,7571.0
2024-10-04 10:05:00,234.39,234.52,232.89,233.21,4077.0,231.0812,231.2094,229.6024,229.9179,4077.0
2024-10-04 10:10:00,232.94,234.51,232.93,234.51,4160.0,229.6517,231.1995,229.6418,231.1995,4160.0
2024-10-04 10:15:00,234.53,235.56,234.53,235.27,5160.0,231.2192,232.2347,231.2192,231.9488,5160.0
2024-10-04 10:20:00,235.15,235.35,233.94,234.31,5131.0,231.8305,232.0277,230.6376,231.0023,5131.0
2024-10-04 10:25:00,234.54,234.54,233.31,233.57,18453.0,231.2291,231.2291,230.0165,230.2728,18453.0
2024-10-04 10:30:00,233.59,234.59,233.57,234.12,5357.0,230.2925,231.2784,230.2728,230.815,5357.0
2024-10-04 10:35:00,234.94,234.94,233.91,233.91,1265.0,231.6234,231.6234,230.608,230.608,1265.0
2024-10-04 10:40:00,234.15,234.78,234.15,234.78,16721.0,230.8446,231.4657,230.8446,231.4657,16721.0
2024-10-04 10:45:00,235.0,235.01,234.47,234.85,3333.0,231.6826,231.6925,231.1601,231.5347,3333.0
2024-10-04 10:50:00,234.84,235.84,234.81,235.35,20049.0,231.5249,232.5107,231.4953,232.0277,20049.0
2024-10-04 10:55:00,235.64,235.82,235.53,235.81,2543.0,232.3136,232.491,232.2051,232.4812,2543.0
2024-10-04 11:00:00,235.81,236.3,235.71,236.02,4951.0,232.4812,232.9642,232.3826,232.6882,4951.0
2024-10-04 11:05:00,236.0,236.09,235.02,235.03,9846.0,232.6685,232.7572,231.7023,231.7122,9846.0
2024-10-04 11:10:00,235.03,235.21,234.13,234.21,18268.0,231.7122,231.8896,230.8249,230.9037,18268.0
2024-10-04 11:15:00,234.03,234.86,233.79,234.63,5386.0,230.7263,231.5446,230.4897,231.3178,5386.0
2024-10-04 11:20:00,234.5,234.5,233.33,233.77,5241.0,231.1897,231.1897,230.0362,230.47,5241.0
2024-10-04 11:25:00,233.8,233.8,232.94,233.28,3027.0,230.4995,230.4995,229.6517,229.9869,3027.0
2024-10-04 11:30:00,233.17,233.43,232.91,233.36,2581.0,229.8784,230.1348,229.6221,230.0657,2581.0
2024-10-04 11:35:00,233.44,233.81,233.32,233.62,5915.0,230.1446,230.5094,230.0263,230.3221,5915.0
2024-10-04 11:40:00,233.86,234.26,233.52,233.91,4728.0,230.5587,230.953,230.2235,230.608,4728.0
2024-10-04 11:45:00,233.52,233.61,233.0,233.04,2114.0,230.2235,230.3122,229.7108,229.7503,2114.0
2024-10-04 11:50:00,233.34,234.25,233.34,234.25,1510.0,230.046,230.9432,230.046,230.9432,1510.0
2024-10-04 11:55:00,234.11,235.04,234.11,234.85,2770.0,230.8052,231.722,230.8052,231.5347,2770.0
2024-10-04 12:00:00,234.99,235.19,234.76,234.86,25395.0,231.6727,231.8699,231.446,231.5446,25395.0
2024-10-04 12:05:00,234.83,234.83,234.16,234.16,1700.0,231.515,231.515,230.8545,230.8545,1700.0
2024-10-04 12:10:00,234.41,234.64,234.26,234.28,1300.0,231.1009,231.3277,230.953,230.9728,1300.0
2024-10-04 12:15:00,234.61,234.69,234.32,234.35,4308.0,231.2981,231.377,231.0122,231.0418,4308.0
2024-10-04 12:20:00,234.44,234.55,233.93,233.93,2305.0,231.1305,231.2389,230.6277,230.6277,2305.0
2024-10-04 12:25:00,233.81,233.99,233.68,233.88,5132.0,230.5094,230.6869,230.3812,230.5784,5132.0
2024-10-04 12:30:00,233.73,234.01,233.68,233.9,8063.0,230.4305,230.7066,230.3812,230.5981,8063.0
2024-10-04 12:35:00,233.91,234.55,233.91,234.32,20501.0,230.608,231.2389,230.608,231.0122,20501.0
2024-10-04 12:40:00,234.16,234.39,233.9,234.27,6082.0,230.8545,231.0812,230.5981,230.9629,6082.0
2024-10-04 12:45:00,234.27,234.69,234.26,234.33,6436.0,230.9629,231.377,230.953,231.0221,6436.0
2024-10-04 12:50:00,234.3,234.3,233.47,233.8,7557.0,230.9925,230.9925,230.1742,230.4995,7557.0
2024-10-04 12:55:00,233.98,234.25,233.65,233.69,3382.0,230.677,230.9432,230.3517,230.3911,3382.0
2024-10-04 13:00:00,233.64,234.06,233.62,234.05,1800.0,230.3418,230.7559,230.3221,230.746,1800.0
2024-10-04 13:05:00,233.81,233.99,233.64,233.76,4466.0,230.5094,230.6869,230.3418,230.4601,4466.0
2024-10-04 13:10:00,233.84,234.02,233.72,233.91,3068.0,230.539,230.7164,230.4207,230.608,3068.0
2024-10-04 13:15:00,233.91,233.91,233.74,233.88,1200.0,230.608,230.608,230.4404,230.5784,1200.0
2024-10-04 13:20:00,233.86,233.86,233.46,233.56,3116.0,230.5587,230.5587,230.1643,230.2629,3116.0
2024-10-04 13:25:00,233.79,233.8,233.67,233.67,444.0,230.4897,230.4995,230.3714,230.3714,444.0
2024-10-04 13:30:00,233.67,234.01,233.43,233.44,1362.0,230.3714,230.7066,230.1348,230.1446,1362.0
2024-10-04 13:35:00,233.2,233.26,232.32,232.73,4241.0,229.908,229.9672,229.0404,229.4446,4241.0
2024-10-04 13:40:00,232.98,233.57,232.98,233.47,1100.0,229.6911,230.2728,229.6911,230.1742,1100.0
2024-10-04 13:45:00,233.43,233.43,233.05,233.09,5796.0,230.1348,230.1348,229.7601,229.7996,5796.0
2024-10-04 13:50:00,233.1,233.15,232.34,232.4,4213.0,229.8094,229.8587,229.0601,229.1193,4213.0
2024-10-04 13:55:00,232.4,232.48,232.21,232.21,2031.0,229.1193,229.1982,228.932,228.932,2031.0
2024-10-04 14:00:00,232.19,232.31,232.09,232.09,1564.0,228.9123,229.0306,228.8137,228.8137,1564.0
2024-10-04 14:05:00,232.09,232.17,231.91,232.17,1500.0,228.8137,228.8925,228.6362,228.8925,1500.0
2024-10-04 14:10:00,232.09,232.09,231.51,231.8,3100.0,228.8137,228.8137,228.2419,228.5278,3100.0
2024-10-04 14:15:00,231.7,231.9,231.7,231.9,2602.0,228.4292,228.6264,228.4292,228.6264,2602.0
2024-10-04 14:20:00,231.85,232.16,231.85,232.02,3957.0,228.5771,228.8827,228.5771,228.7447,3957.0
2024-10-04 14:25:00,232.04,232.17,231.77,231.86,7240.0,228.7644,228.8925,228.4982,228.5869,7240.0
2024-10-04 14:30:00,231.85,231.9,231.64,231.9,2865.0,228.5771,228.6264,228.37,228.6264,2865.0
2024-10-04 14:35:00,231.9,232.0,231.79,231.93,1330.0,228.6264,228.7249,228.5179,228.6559,1330.0
2024-10-04 14:40:00,231.87,232.14,231.78,231.83,2200.0,228.5968,228.863,228.508,228.5573,2200.0
2024-10-04 14:45:00,231.78,231.9,231.74,231.88,2116.0,228.508,228.6264,228.4686,228.6066,2116.0
2024-10-04 14:50:00,231.95,232.35,231.92,231.95,5036.0,228.6756,229.07,228.6461,228.6756,5036.0
2024-10-04 14:55:00,232.01,232.54,232.0,232.5,1956.0,228.7348,229.2573,228.7249,229.2179,1956.0
2024-10-04 15:00:00,232.41,232.58,232.3,232.53,1500.0,229.1292,229.2968,229.0207,229.2475,1500.0
2024-10-04 15:05:00,232.52,232.91,232.46,232.91,4670.0,229.2376,229.6221,229.1784,229.6221,4670.0
2024-10-04 15:10:00,232.81,233.0,232.56,232.61,5329.0,229.5235,229.7108,229.277,229.3263,5329.0
2024-10-04 15:15:00,232.59,233.07,232.59,232.98,6266.0,229.3066,229.7798,229.3066,229.6911,6266.0
2024-10-04 15:20:00,232.99,233.2,232.93,233.13,12253.0,229.701,229.908,229.6418,229.839,12253.0
2024-10-04 15:25:00,233.06,233.15,232.87,233.0,5930.0,229.77,229.8587,229.5827,229.7108,5930.0
2024-10-04 15:30:00,233.02,233.99,232.85,233.91,12927.0,229.7305,230.6869,229.5629,230.608,12927.0
2024-10-04 15:35:00,233.9,233.9,233.36,233.7,6197.0,230.5981,230.5981,230.0657,230.4009,6197.0
2024-10-04 15:40:00,233.66,234.02,233.64,233.79,8042.0,230.3615,230.7164,230.3418,230.4897,8042.0
2024-10-04 15:45:00,233.8,233.8,233.45,233.53,6800.0,230.4995,230.4995,230.1545,230.2333,6800.0
2024-10-04 15:50:00,233.53,234.3,233.38,233.95,38259.0,230.2333,230.9925,230.0855,230.6474,38259.0
2024-10-04 15:55:00,234.05,234.29,233.58,234.18,83549.0,230.746,230.9826,230.2826,230.8742,83549.0
2024-10-07 09:30:00,236.98,237.32,234.0,234.81,79359.0,233.6346,233.9698,230.6967,231.4953,79359.0
2024-10-07 09:35:00,234.83,235.73,234.2,234.73,14799.0,231.515,232.4023,230.8939,231.4164,14799.0
2024-10-07 09:40:00,234.73,235.19,234.21,234.22,11612.0,231.4164,231.8699,230.9037,230.9136,11612.0
2024-10-07 09:45:00,234.06,235.3,233.84,235.21,8574.0,230.7559,231.9784,230.539,231.8896,8574.0
2024-10-07 09:50:00,234.99,235.05,233.97,234.4,11469.0,231.6727,231.7319,230.6671,231.0911,11469.0
2024-10-07 09:55:00,234.56,235.15,234.12,234.29,11786.0,231.2488,231.8305,230.815,230.9826,11786.0
2024-10-07 10:00:00,234.43,234.7,234.07,234.62,22419.0,231.1206,231.3868,230.7657,231.308,22419.0
2024-10-07 10:05:00,234.65,234.89,233.8,233.8,7099.0,231.3375,231.5741,230.4995,230.4995,7099.0
2024-10-07 10:10:00,233.89,234.7,233.84,234.7,5747.0,230.5883,231.3868,230.539,231.3868,5747.0
2024-10-07 10:15:00,234.5,234.94,234.33,234.33,5131.0,231.1897,231.6234,231.0221,231.0221,5131.0
2024-10-07 10:20:00,234.39,234.39,233.63,234.28,5731.0,231.0812,231.0812,230.3319,230.9728,5731.0
2024-10-07 10:25:00,234.06,234.41,233.85,234.41,2997.0,230.7559,231.1009,230.5488,231.1009,2997.0
2024-10-07 10:30:00,234.3,234.47,233.98,234.45,6117.0,230.9925,231.1601,230.677,231.1404,6117.0
2024-10-07 10:35:00,234.37,234.58,234.17,234.23,4938.0,231.0615,231.2685,230.8643,230.9235,4938.0
2024-10-07 10:40:00,234.06,234.39,233.86,234.11,4675.0,230.7559,231.0812,230.5587,230.8052,4675.0
2024-10-07 10:45:00,234.1,234.54,233.92,234.46,4202.0,230.7953,231.2291,230.6178,231.1502,4202.0
2024-10-07 10:50:00,234.34,234.78,234.34,234.78,4490.0,231.0319,231.4657,231.0319,231.4657,4490.0
2024-10-07 10:55:00,234.75,235.34,234.74,235.18,19723.0,231.4361,232.0178,231.4263,231.8601,19723.0
2024-10-07 11:00:00,235.16,235.16,234.46,234.84,14688.0,231.8403,231.8403,231.1502,231.5249,14688.0
2024-10-07 11:05:00,234.99,235.14,234.68,235.07,6676.0,231.6727,231.8206,231.3671,231.7516,6676.0
2024-10-07 11:10:00,235.07,235.53,234.94,235.47,13611.0,231.7516,232.2051,231.6234,232.146,13611.0
2024-10-07 11:15:00,235.47,235.5,234.92,235.31,12363.0,232.146,232.1755,231.6037,231.9882,12363.0
2024-10-07 11:20:00,235.4,235.62,235.26,235.41,15891.0,232.0769,232.2938,231.9389,232.0868,15891.0
2024-10-07 11:25:00,235.41,235.69,235.07,235.18,26551.0,232.0868,232.3629,231.7516,231.8601,26551.0
2024-10-07 11:30:00,235.15,235.75,234.95,235.72,13782.0,231.8305,232.422,231.6333,232.3924,13782.0
2024-10-07 11:35:00,235.65,235.76,235.25,235.64,6461.0,232.3234,232.4319,231.9291,232.3136,6461.0
2024-10-07 11:40:00,235.88,236.14,234.98,235.27,21908.0,232.5502,232.8065,231.6629,231.9488,21908.0
2024-10-07 11:45:00,235.04,235.15,234.87,235.03,3650.0,231.722,231.8305,231.5544,231.7122,3650.0
2024-10-07 11:50:00,234.79,235.02,234.71,234.95,3541.0,231.4756,231.7023,231.3967,231.6333,3541.0
2024-10-07 11:55:00,234.85,234.85,234.38,234.61,3927.0,231.5347,231.5347,231.0713,231.2981,3927.0
2024-10-07 12:00:00,234.48,234.49,234.23,234.32,2961.0,231.1699,231.1798,230.9235,231.0122,2961.0
2024-10-07 12:05:00,234.56,234.72,234.4,234.7,2927.0,231.2488,231.4065,231.0911,231.3868,2927.0
2024-10-07 12:10:00,234.3,234.74,234.17,234.73,2067.0,230.9925,231.4263,230.8643,231.4164,2067.0
2024-10-07 12:15:00,234.75,234.97,234.72,234.95,4064.0,231.4361,231.653,231.4065,231.6333,4064.0
2024-10-07 12:20:00,234.82,234.99,234.75,234.92,5325.0,231.5051,231.6727,231.4361,231.6037,5325.0
2024-10-07 12:25:00,234.84,234.93,234.52,234.56,6559.0,231.5249,231.6136,231.2094,231.2488,6559.0
2024-10-07 12:30:00,234.58,234.71,234.28,234.28,14163.0,231.2685,231.3967,230.9728,230.9728,14163.0
2024-10-07 12:35:00,234.52,234.69,234.44,234.44,11885.0,231.2094,231.377,231.1305,231.1305,11885.0
2024-10-07 12:40:00,234.5,234.7,234.43,234.46,2447.0,231.1897,231.3868,231.1206,231.1502,2447.0
2024-10-07 12:45:00,234.47,234.63,234.33,234.63,2181.0,231.1601,231.3178,231.0221,231.3178,2181.0
2024-10-07 12:50:00,234.54,235.05,234.51,234.87,2400.0,231.2291,231.7319,231.1995,231.5544,2400.0
2024-10-07 12:55:00,234.99,235.6,234.84,235.6,12752.0,231.6727,232.2741,231.5249,232.2741,12752.0
2024-10-07 13:00:00,235.6,236.19,235.6,235.91,10453.0,232.2741,232.8558,232.2741,232.5797,10453.0
2024-10-07 13:05:00,236.04,236.22,235.89,235.91,3991.0,232.7079,232.8854,232.56,232.5797,3991.0
2024-10-07 13:10:00,235.96,236.07,235.79,235.98,6883.0,232.629,232.7375,232.4614,232.6488,6883.0
2024-10-07 13:15:00,235.95,236.15,235.93,236.09,6548.0,232.6192,232.8164,232.5995,232.7572,6548.0
2024-10-07 13:20:00,236.11,236.11,235.46,235.46,5516.0,232.7769,232.7769,232.1361,232.1361,5516.0
2024-10-07 13:25:00,235.58,235.67,235.4,235.4,2600.0,232.2544,232.3431,232.0769,232.0769,2600.0
2024-10-07 13:30:00,235.35,235.37,234.88,234.94,15381.0,232.0277,232.0474,231.5643,231.6234,15381.0
2024-10-07 13:35:00,235.12,235.7,235.12,235.59,8207.0,231.8009,232.3727,231.8009,232.2643,8207.0
2024-10-07 13:40:00,235.66,235.77,235.45,235.68,3698.0,232.3333,232.4417,232.1262,232.353,3698.0
2024-10-07 13:45:00,235.68,235.76,235.18,235.18,24463.0,232.353,232.4319,231.8601,231.8601,24463.0
2024-10-07 13:50:00,235.28,235.31,234.97,235.26,10416.0,231.9586,231.9882,231.653,231.9389,10416.0
2024-10-07 13:55:00,235.14,235.45,235.08,235.3,7576.0,231.8206,232.1262,231.7615,231.9784,7576.0
2024-10-07 14:00:00,235.25,235.29,234.02,234.07,11798.0,231.9291,231.9685,230.7164,230.7657,11798.0
2024-10-07 14:05:00,234.0,234.44,233.77,234.4,9044.0,230.6967,231.1305,230.47,231.0911,9044.0
2024-10-07 14:10:00,234.4,234.83,234.39,234.68,5861.0,231.0911,231.515,231.0812,231.3671,5861.0
2024-10-07 14:15:00,234.6,234.7,234.42,234.5,7463.0,231.2882,231.3868,231.1108,231.1897,7463.0
2024-10-07 14:20:00,234.63,234.99,234.56,234.79,2161.0,231.3178,231.6727,231.2488,231.4756,2161.0
2024-10-07 14:25:00,234.74,235.14,234.62,234.62,7664.0,231.4263,231.8206,231.308,231.308,7664.0
2024-10-07 14:30:00,234.63,234.75,233.78,234.46,8777.0,231.3178,231.4361,230.4798,231.1502,8777.0
2024-10-07 14:35:00,234.31,234.39,234.07,234.29,6263.0,231.0023,231.0812,230.7657,230.9826,6263.0
2024-10-07 14:40:00,234.37,234.98,234.37,234.74,21889.0,231.0615,231.6629,231.0615,231.4263,21889.0
2024-10-07 14:45:00,234.74,234.75,233.64,233.82,13782.0,231.4263,231.4361,230.3418,230.5193,13782.0
2024-10-07 14:50:00,233.92,233.99,233.58,233.69,11028.0,230.6178,230.6869,230.2826,230.3911,11028.0
2024-10-07 14:55:00,233.63,233.9,232.77,232.77,12085.0,230.3319,230.5981,229.4841,229.4841,12085.0
2024-10-07 15:00:00,232.91,233.49,232.82,233.31,4020.0,229.6221,230.1939,229.5334,230.0165,4020.0
2024-10-07 15:05:00,233.27,233.66,233.2,233.51,12015.0,229.977,230.3615,229.908,230.2136,12015.0
2024-10-07 15:10:00,233.39,233.39,232.79,232.9,8274.0,230.0953,230.0953,229.5038,229.6122,8274.0
2024-10-07 15:15:00,232.87,233.02,232.61,232.91,10779.0,229.5827,229.7305,229.3263,229.6221,10779.0
2024-10-07 15:20:00,233.01,233.15,232.71,232.72,7841.0,229.7207,229.8587,229.4249,229.4348,7841.0
2024-10-07 15:25:00,232.75,232.85,232.45,232.61,13729.0,229.4644,229.5629,229.1686,229.3263,13729.0
2024-10-07 15:30:00,232.74,232.74,232.2,232.55,12386.0,229.4545,229.4545,228.9221,229.2672,12386.0
2024-10-07 15:35:00,232.69,232.88,232.42,232.7,14271.0,229.4052,229.5925,229.139,229.4151,14271.0
2024-10-07 15:40:00,232.73,232.82,232.24,232.46,9890.0,229.4446,229.5334,228.9616,229.1784,9890.0
2024-10-07 15:45:00,232.64,233.3,232.47,233.27,10295.0,229.3559,230.0066,229.1883,229.977,10295.0
2024-10-07 15:50:00,233.17,234.19,233.01,233.89,20213.0,229.8784,230.884,229.7207,230.5883,20213.0
2024-10-07 15:55:00,234.03,234.25,233.66,233.97,102402.0,230.7263,230.9432,230.3615,230.6671,102402.0
2024-10-08 09:30:00,234.02,234.92,232.56,233.1,29547.0,230.7164,231.6037,229.277,229.8094,29547.0
2024-10-08 09:35:00,232.92,233.87,232.76,233.56,18001.0,229.632,230.5685,229.4742,230.2629,18001.0
2024-10-08 09:40:00,233.53,233.73,232.93,233.6,14452.0,230.2333,230.4305,229.6418,230.3024,14452.0
2024-10-08 09:45:00,233.39,233.39,232.39,232.96,15750.0,230.0953,230.0953,229.1094,229.6714,15750.0
2024-10-08 09:50:00,233.21,233.93,232.56,233.93,6134.0,229.9179,230.6277,229.277,230.6277,6134.0
2024-10-08 09:55:00,233.7,234.07,233.45,234.07,3771.0,230.4009,230.7657,230.1545,230.7657,3771.0
2024-10-08 10:00:00,234.33,234.72,234.32,234.72,2284.0,231.0221,231.4065,231.0122,231.4065,2284.0
2024-10-08 10:05:00,234.58,234.69,234.16,234.55,17991.0,231.2685,231.377,230.8545,231.2389,17991.0
2024-10-08 10:10:00,234.28,234.66,234.03,234.11,4282.0,230.9728,231.3474,230.7263,230.8052,4282.0
2024-10-08 10:15:00,234.04,234.07,233.38,233.52,6333.0,230.7361,230.7657,230.0855,230.2235,6333.0
2024-10-08 10:20:00,233.67,233.67,232.98,232.98,7644.0,230.3714,230.3714,229.6911,229.6911,7644.0
2024-10-08 10:25:00,233.02,233.55,233.01,233.52,2808.0,229.7305,230.2531,229.7207,230.2235,2808.0
2024-10-08 10:30:00,233.55,234.38,233.55,234.04,8230.0,230.2531,231.0713,230.2531,230.7361,8230.0
2024-10-08 10:35:00,233.94,234.36,233.9,234.17,5110.0,230.6376,231.0516,230.5981,230.8643,5110.0
2024-10-08 10:40:00,234.33,235.2,234.16,234.89,9558.0,231.0221,231.8798,230.8545,231.5741,9558.0
2024-10-08 10:45:00,235.08,235.25,234.89,234.97,7814.0,231.7615,231.9291,231.5741,231.653,7814.0
2024-10-08 10:50:00,234.93,235.08,234.86,234.95,4788.0,231.6136,231.7615,231.5446,231.6333,4788.0
2024-10-08 10:55:00,234.84,234.98,234.69,234.92,2935.0,231.5249,231.6629,231.377,231.6037,2935.0
2024-10-08 11:00:00,234.94,235.58,234.91,235.56,31538.0,231.6234,232.2544,231.5939,232.2347,31538.0
2024-10-08 11:05:00,235.33,235.7,235.18,235.7,7726.0,232.0079,232.3727,231.8601,232.3727,7726.0
2024-10-08 11:10:00,235.62,235.62,235.08,235.44,4724.0,232.2938,232.2938,231.7615,232.1164,4724.0
2024-10-08 11:15:00,235.19,235.22,234.86,234.91,1800.0,231.8699,231.8995,231.5446,231.5939,1800.0
2024-10-08 11:20:00,235.05,235.36,235.0,235.03,5478.0,231.7319,232.0375,231.6826,231.7122,5478.0
2024-10-08 11:25:00,235.11,235.3,234.95,235.19,3010.0,231.791,231.9784,231.6333,231.8699,3010.0
2024-10-08 11:30:00,235.21,235.31,234.86,234.9,10118.0,231.8896,231.9882,231.5446,231.584,10118.0
2024-10-08 11:35:00,234.92,235.31,234.79,235.31,1400.0,231.6037,231.9882,231.4756,231.9882,1400.0
2024-10-08 11:40:00,235.32,235.64,235.32,235.46,2974.0,231.9981,232.3136,231.9981,232.1361,2974.0
2024-10-08 11:45:00,235.5,235.67,235.09,235.09,8151.0,232.1755,232.3431,231.7713,231.7713,8151.0
2024-10-08 11:50:00,235.11,236.17,235.11,236.04,28983.0,231.791,232.8361,231.791,232.7079,28983.0
2024-10-08 11:55:00,236.04,236.18,235.79,236.05,1949.0,232.7079,232.8459,232.4614,232.7178,1949.0
2024-10-08 12:00:00,235.92,236.11,235.44,235.8,4993.0,232.5896,232.7769,232.1164,232.4713,4993.0
2024-10-08 12:05:00,235.76,236.02,235.57,235.91,3391.0,232.4319,232.6882,232.2445,232.5797,3391.0
2024-10-08 12:10:00,235.92,236.07,235.74,235.95,2173.0,232.5896,232.7375,232.4121,232.6192,2173.0
2024-10-08 12:15:00,235.92,236.0,235.71,235.87,1117.0,232.5896,232.6685,232.3826,232.5403,1117.0
2024-10-08 12:20:00,235.72,235.76,235.53,235.53,2378.0,232.3924,232.4319,232.2051,232.2051,2378.0
2024-10-08 12:25:00,235.51,235.89,235.49,235.88,2433.0,232.1854,232.56,232.1657,232.5502,2433.0
2024-10-08 12:30:00,235.88,236.0,235.62,235.7,4064.0,232.5502,232.6685,232.2938,232.3727,4064.0
2024-10-08 12:35:00,235.62,235.95,235.6,235.94,3129.0,232.2938,232.6192,232.2741,232.6093,3129.0
2024-10-08 12:40:00,235.91,236.14,235.86,235.93,2938.0,232.5797,232.8065,232.5305,232.5995,2938.0
2024-10-08 12:45:00,236.17,236.18,235.85,236.0,1152.0,232.8361,232.8459,232.5206,232.6685,1152.0
2024-10-08 12:50:00,235.81,235.86,235.78,235.81,700.0,232.4812,232.5305,232.4516,232.4812,700.0
2024-10-08 12:55:00,235.7,235.7,235.46,235.57,1336.0,232.3727,232.3727,232.1361,232.2445,1336.0
2024-10-08 13:00:00,235.42,235.64,235.06,235.06,2805.0,232.0967,232.3136,231.7417,231.7417,2805.0
2024-10-08 13:05:00,235.13,235.13,234.14,234.35,19754.0,231.8108,231.8108,230.8347,231.0418,19754.0
2024-10-08 13:10:00,234.09,234.8,234.06,234.8,3065.0,230.7854,231.4854,230.7559,231.4854,3065.0
2024-10-08 13:15:00,234.79,234.79,234.24,234.34,3899.0,231.4756,231.4756,230.9333,231.0319,3899.0
2024-10-08 13:20:00,234.43,234.74,234.38,234.74,1866.0,231.1206,231.4263,231.0713,231.4263,1866.0
2024-10-08 13:25:00,234.79,234.8,234.54,234.69,5815.0,231.4756,231.4854,231.2291,231.377,5815.0
2024-10-08 13:30:00,234.65,234.65,234.35,234.49,1609.0,231.3375,231.3375,231.0418,231.1798,1609.0
2024-10-08 13:35:00,234.64,234.77,234.47,234.59,1480.0,231.3277,231.4558,231.1601,231.2784,1480.0
2024-10-08 13:40:00,234.74,234.86,234.74,234.85,523.0,231.4263,231.5446,231.4263,231.5347,523.0
2024-10-08 13:45:00,234.75,234.82,234.64,234.82,1292.0,231.4361,231.5051,231.3277,231.5051,1292.0
2024-10-08 13:50:00,234.99,235.1,234.87,235.01,1377.0,231.6727,231.7812,231.5544,231.6925,1377.0
2024-10-08 13:55:00,235.04,235.33,235.01,235.3,3304.0,231.722,232.0079,231.6925,231.9784,3304.0
2024-10-08 14:00:00,235.25,235.39,235.11,235.11,1241.0,231.9291,232.0671,231.791,231.791,1241.0
2024-10-08 14:05:00,235.13,235.37,235.04,235.16,2904.0,231.8108,232.0474,231.722,231.8403,2904.0
2024-10-08 14:10:00,235.27,235.3,235.11,235.11,1371.0,231.9488,231.9784,231.791,231.791,1371.0
2024-10-08 14:15:00,235.25,235.25,235.03,235.13,1442.0,231.9291,231.9291,231.7122,231.8108,1442.0
2024-10-08 14:20:00,235.11,235.19,234.81,234.92,2024.0,231.791,231.8699,231.4953,231.6037,2024.0
2024-10-08 14:25:00,234.87,234.89,234.7,234.78,1898.0,231.5544,231.5741,231.3868,231.4657,1898.0
2024-10-08 14:30:00,234.85,234.94,234.69,234.94,3613.0,231.5347,231.6234,231.377,231.6234,3613.0
2024-10-08 14:35:00,234.9,235.24,234.9,235.11,2366.0,231.584,231.9192,231.584,231.791,2366.0
2024-10-08 14:40:00,235.16,235.23,235.02,235.15,3391.0,231.8403,231.9093,231.7023,231.8305,3391.0
2024-10-08 14:45:00,234.96,235.14,234.84,235.05,4991.0,231.6432,231.8206,231.5249,231.7319,4991.0
2024-10-08 14:50:00,235.13,235.13,234.84,234.87,4229.0,231.8108,231.8108,231.5249,231.5544,4229.0
2024-10-08 14:55:00,234.84,235.28,234.83,235.2,1916.0,231.5249,231.9586,231.515,231.8798,1916.0
2024-10-08 15:00:00,235.08,235.16,234.64,234.66,3104.0,231.7615,231.8403,231.3277,231.3474,3104.0
2024-10-08 15:05:00,234.68,235.08,234.67,235.07,6651.0,231.3671,231.7615,231.3573,231.7516,6651.0
2024-10-08 15:10:00,235.04,235.18,234.93,235.14,2441.0,231.722,231.8601,231.6136,231.8206,2441.0
2024-10-08 15:15:00,235.25,235.59,235.25,235.59,4747.0,231.9291,232.2643,231.9291,232.2643,4747.0
2024-10-08 15:20:00,235.61,235.82,235.4,235.66,6513.0,232.284,232.491,232.0769,232.3333,6513.0
2024-10-08 15:25:00,235.67,235.69,235.54,235.61,6091.0,232.3431,232.3629,232.215,232.284,6091.0
2024-10-08 15:30:00,235.52,235.68,235.4,235.61,13893.0,232.1953,232.353,232.0769,232.284,13893.0
2024-10-08 15:35:00,235.61,235.78,235.55,235.76,19714.0,232.284,232.4516,232.2248,232.4319,19714.0
2024-10-08 15:40:00,235.71,235.71,234.95,235.22,20930.0,232.3826,232.3826,231.6333,231.8995,20930.0
2024-10-08 15:45:00,235.13,235.47,235.03,235.31,7955.0,231.8108,232.146,231.7122,231.9882,7955.0
2024-10-08 15:50:00,235.27,235.82,235.02,235.65,23841.0,231.9488,232.491,231.7023,232.3234,23841.0
2024-10-08 15:55:00,235.66,235.86,234.68,234.9,75480.0,232.3333,232.5305,231.3671,231.584,75480.0
2024-10-09 09:30:00,233.24,234.81,233.0,233.64,34807.0,229.9474,231.4953,229.7108,230.3418,34807.0
2024-10-09 09:35:00,233.56,234.17,233.33,234.07,13894.0,230.2629,230.8643,230.0362,230.7657,13894.0
2024-10-09 09:40:00,233.75,235.41,233.7,235.4,8696.0,230.4502,232.0868,230.4009,232.0769,8696.0
2024-10-09 09:45:00,235.55,236.49,235.25,235.66,10082.0,232.2248,233.1516,231.9291,232.3333,10082.0
2024-10-09 09:50:00,235.67,235.9,235.37,235.67,7195.0,232.3431,232.5699,232.0474,232.3431,7195.0
2024-10-09 09:55:00,235.77,235.82,235.35,235.78,8394.0,232.4417,232.491,232.0277,232.4516,8394.0
2024-10-09 10:00:00,235.67,236.09,235.48,235.83,6665.0,232.3431,232.7572,232.1558,232.5009,6665.0
2024-10-09 10:05:00,235.74,236.49,235.73,236.4,4690.0,232.4121,233.1516,232.4023,233.0628,4690.0
2024-10-09 10:10:00,236.67,236.67,235.98,236.29,2949.0,233.329,233.329,232.6488,232.9544,2949.0
2024-10-09 10:15:00,236.57,236.57,236.09,236.33,3092.0,233.2304,233.2304,232.7572,232.9938,3092.0
2024-10-09 10:20:00,236.29,236.43,235.82,236.05,4370.0,232.9544,233.0924,232.491,232.7178,4370.0
2024-10-09 10:25:00,236.14,236.36,235.89,236.27,1797.0,232.8065,233.0234,232.56,232.9347,1797.0
2024-10-09 10:30:00,235.96,236.42,235.82,235.97,6282.0,232.629,233.0825,232.491,232.6389,6282.0
2024-10-09 10:35:00,236.08,236.15,235.75,235.91,8650.0,232.7473,232.8164,232.422,232.5797,8650.0
2024-10-09 10:40:00,235.92,236.19,235.8,236.16,5100.0,232.5896,232.8558,232.4713,232.8262,5100.0
2024-10-09 10:45:00,236.39,236.39,235.9,236.08,3907.0,233.053,233.053,232.5699,232.7473,3907.0
2024-10-09 10:50:00,236.23,236.46,236.19,236.22,2499.0,232.8952,233.122,232.8558,232.8854,2499.0
2024-10-09 10:55:00,236.48,236.81,236.26,236.59,7952.0,233.1417,233.467,232.9248,233.2501,7952.0
2024-10-09 11:00:00,236.82,237.39,236.76,236.94,4237.0,233.4769,234.0389,233.4177,233.5952,4237.0
2024-10-09 11:05:00,236.64,236.92,236.64,236.87,1981.0,233.2994,233.5755,233.2994,233.5262,1981.0
2024-10-09 11:10:00,236.97,237.12,236.71,236.88,7986.0,233.6248,233.7727,233.3685,233.5361,7986.0
2024-10-09 11:15:00,236.85,237.37,236.73,237.34,5509.0,233.5065,234.0191,233.3882,233.9896,5509.0
2024-10-09 11:20:00,237.35,237.63,237.27,237.31,10725.0,233.9994,234.2755,233.9205,233.96,10725.0
2024-10-09 11:25:00,237.29,237.79,237.27,237.63,3875.0,233.9403,234.4332,233.9205,234.2755,3875.0
2024-10-09 11:30:00,237.89,238.42,237.88,238.42,21664.0,234.5318,235.0543,234.5219,235.0543,21664.0
2024-10-09 11:35:00,238.35,238.57,238.11,238.21,7930.0,234.9853,235.2022,234.7487,234.8473,7930.0
2024-10-09 11:40:00,238.21,238.5,238.16,238.35,8308.0,234.8473,235.1332,234.798,234.9853,8308.0
2024-10-09 11:45:00,238.41,238.69,238.25,238.51,6665.0,235.0445,235.3205,234.8867,235.143,6665.0
2024-10-09 11:50:00,238.61,238.87,238.57,238.6,8006.0,235.2416,235.498,235.2022,235.2318,8006.0
2024-10-09 11:55:00,238.71,238.72,238.38,238.51,8619.0,235.3402,235.3501,235.0149,235.143,8619.0
2024-10-09 12:00:00,238.46,238.57,237.79,238.01,5522.0,235.0937,235.2022,234.4332,234.6501,5522.0
2024-10-09 12:05:00,237.85,238.2,237.72,238.11,1718.0,234.4924,234.8374,234.3642,234.7487,1718.0
2024-10-09 12:10:00,238.12,238.36,238.09,238.14,6660.0,234.7585,234.9952,234.729,234.7783,6660.0
2024-10-09 12:15:00,238.14,238.14,237.82,237.9,3013.0,234.7783,234.7783,234.4628,234.5417,3013.0
2024-10-09 12:20:00,237.74,238.34,237.67,238.3,3790.0,234.3839,234.9754,234.3149,234.936,3790.0
2024-10-09 12:25:00,238.19,238.57,238.08,238.41,22185.0,234.8276,235.2022,234.7191,235.0445,22185.0
2024-10-09 12:30:00,238.58,238.58,238.2,238.23,8287.0,235.2121,235.2121,234.8374,234.867,8287.0
2024-10-09 12:35:00,238.24,238.24,237.9,237.95,8984.0,234.8769,234.8769,234.5417,234.5909,8984.0
2024-10-09 12:40:00,237.96,238.06,237.82,237.83,4530.0,234.6008,234.6994,234.4628,234.4726,4530.0
2024-10-09 12:45:00,237.91,237.98,237.55,237.57,6436.0,234.5515,234.6205,234.1966,234.2163,6436.0
2024-10-09 12:50:00,237.58,237.61,236.68,236.69,7547.0,234.2262,234.2557,233.3389,233.3487,7547.0
2024-10-09 12:55:00,236.57,237.1,236.55,236.92,3453.0,233.2304,233.7529,233.2107,233.5755,3453.0
2024-10-09 13:00:00,236.86,237.07,236.57,236.57,5863.0,233.5163,233.7234,233.2304,233.2304,5863.0
2024-10-09 13:05:00,236.72,236.9,236.67,236.77,3109.0,233.3783,233.5558,233.329,233.4276,3109.0
2024-10-09 13:10:00,236.8,237.02,236.62,237.02,2661.0,233.4572,233.6741,233.2797,233.6741,2661.0
2024-10-09 13:15:00,236.98,237.43,236.98,237.03,3112.0,233.6346,234.0783,233.6346,233.6839,3112.0
2024-10-09 13:20:00,237.16,237.4,237.15,237.39,2119.0,233.8121,234.0487,233.8022,234.0389,2119.0
2024-10-09 13:25:00,237.25,237.25,236.8,236.94,2761.0,233.9008,233.9008,233.4572,233.5952,2761.0
2024-10-09 13:30:00,236.9,237.13,236.82,236.96,2683.0,233.5558,233.7825,233.4769,233.6149,2683.0
2024-10-09 13:35:00,236.89,237.24,236.78,237.2,2219.0,233.5459,233.891,233.4375,233.8515,2219.0
2024-10-09 13:40:00,237.24,237.39,237.06,237.15,2369.0,233.891,234.0389,233.7135,233.8022,2369.0
2024-10-09 13:45:00,237.24,237.43,237.21,237.43,7295.0,233.891,234.0783,233.8614,234.0783,7295.0
2024-10-09 13:50:00,237.42,237.42,236.28,236.62,4747.0,234.0684,234.0684,232.9445,233.2797,4747.0
2024-10-09 13:55:00,236.61,237.23,236.61,237.2,1700.0,233.2699,233.8811,233.2699,233.8515,1700.0
2024-10-09 14:00:00,237.29,237.48,237.11,237.48,1624.0,233.9403,234.1276,233.7628,234.1276,1624.0
2024-10-09 14:05:00,237.5,237.72,237.48,237.48,2341.0,234.1473,234.3642,234.1276,234.1276,2341.0
2024-10-09 14:10:00,237.46,237.55,237.32,237.55,700.0,234.1079,234.1966,233.9698,234.1966,700.0
2024-10-09 14:15:00,237.54,237.54,237.29,237.38,1200.0,234.1867,234.1867,233.9403,234.029,1200.0
2024-10-09 14:20:00,237.29,237.35,237.0,237.3,3433.0,233.9403,233.9994,233.6544,233.9501,3433.0
2024-10-09 14:25:00,237.3,237.56,237.23,237.56,8709.0,233.9501,234.2065,233.8811,234.2065,8709.0
2024-10-09 14:30:00,237.49,237.49,236.99,237.0,4325.0,234.1374,234.1374,233.6445,233.6544,4325.0
2024-10-09 14:35:00,236.86,237.04,236.71,236.96,2845.0,233.5163,233.6938,233.3685,233.6149,2845.0
2024-10-09 14:40:00,236.87,237.06,236.71,236.9,7161.0,233.5262,233.7135,233.3685,233.5558,7161.0
2024-10-09 14:45:00,237.02,237.16,236.91,237.16,5887.0,233.6741,233.8121,233.5656,233.8121,5887.0
2024-10-09 14:50:00,237.2,237.56,237.16,237.3,9557.0,233.8515,234.2065,233.8121,233.9501,9557.0
2024-10-09 14:55:00,237.37,237.69,237.37,237.48,7858.0,234.0191,234.3346,234.0191,234.1276,7858.0
2024-10-09 15:00:00,237.37,237.42,237.22,237.32,5801.0,234.0191,234.0684,233.8713,233.9698,5801.0
2024-10-09 15:05:00,237.42,237.51,236.99,237.37,5252.0,234.0684,234.1572,233.6445,234.0191,5252.0
2024-10-09 15:10:00,237.18,237.55,237.18,237.45,4647.0,233.8318,234.1966,233.8318,234.098,4647.0
2024-10-09 15:15:00,237.5,237.82,237.49,237.61,4994.0,234.1473,234.4628,234.1374,234.2557,4994.0
2024-10-09 15:20:00,237.76,237.89,237.62,237.73,6597.0,234.4036,234.5318,234.2656,234.3741,6597.0
2024-10-09 15:25:00,237.67,237.8,237.42,237.42,4853.0,234.3149,234.4431,234.0684,234.0684,4853.0
2024-10-09 15:30:00,237.56,237.85,237.47,237.83,11502.0,234.2065,234.4924,234.1177,234.4726,11502.0
2024-10-09 15:35:00,237.63,237.8,237.27,237.34,12091.0,234.2755,234.4431,233.9205,233.9896,12091.0
2024-10-09 15:40:00,237.41,237.69,237.41,237.64,9859.0,234.0586,234.3346,234.0586,234.2853,9859.0
2024-10-09 15:45:00,237.65,237.75,237.49,237.5,14256.0,234.2952,234.3938,234.1374,234.1473,14256.0
2024-10-09 15:50:00,237.43,238.21,237.43,238.09,38263.0,234.0783,234.8473,234.0783,234.729,38263.0
2024-10-09 15:55:00,238.16,238.4,237.94,238.32,104851.0,234.798,235.0346,234.5811,234.9557,104851.0
2024-10-10 09:30:00,234.07,235.07,233.71,234.83,41810.0,230.7657,231.7516,230.4108,231.515,41810.0
2024-10-10 09:35:00,234.51,234.57,232.84,233.6,9267.0,231.1995,231.2587,229.5531,230.3024,9267.0
2024-10-10 09:40:00,233.36,234.47,233.11,233.89,8692.0,230.0657,231.1601,229.8193,230.5883,8692.0
2024-10-10 09:45:00,233.66,233.66,232.67,232.88,13304.0,230.3615,230.3615,229.3855,229.5925,13304.0
2024-10-10 09:50:00,232.84,233.65,232.5,233.64,10700.0,229.5531,230.3517,229.2179,230.3418,10700.0
2024-10-10 09:55:00,233.37,234.22,233.37,233.68,9090.0,230.0756,230.9136,230.0756,230.3812,9090.0
2024-10-10 10:00:00,233.92,234.51,233.92,234.47,8370.0,230.6178,231.1995,230.6178,231.1601,8370.0
2024-10-10 10:05:00,234.34,234.57,233.88,233.95,16350.0,231.0319,231.2587,230.5784,230.6474,16350.0
2024-10-10 10:10:00,234.14,235.33,234.09,235.33,13643.0,230.8347,232.0079,230.7854,232.0079,13643.0
2024-10-10 10:15:00,235.48,235.71,235.33,235.64,16497.0,232.1558,232.3826,232.0079,232.3136,16497.0
2024-10-10 10:20:00,235.63,235.8,235.33,235.8,6800.0,232.3037,232.4713,232.0079,232.4713,6800.0
2024-10-10 10:25:00,235.82,236.26,235.55,236.16,9350.0,232.491,232.9248,232.2248,232.8262,9350.0
2024-10-10 10:30:00,236.18,236.25,235.52,235.71,23552.0,232.8459,232.9149,232.1953,232.3826,23552.0
2024-10-10 10:35:00,235.82,236.11,235.59,236.11,6844.0,232.491,232.7769,232.2643,232.7769,6844.0
2024-10-10 10:40:00,236.01,236.47,235.8,236.18,9734.0,232.6783,233.1318,232.4713,232.8459,9734.0
2024-10-10 10:45:00,236.1,236.16,235.66,235.85,6636.0,232.7671,232.8262,232.3333,232.5206,6636.0
2024-10-10 10:50:00,235.78,235.85,235.27,235.39,9857.0,232.4516,232.5206,231.9488,232.0671,9857.0
2024-10-10 10:55:00,235.37,235.95,235.27,235.65,9581.0,232.0474,232.6192,231.9488,232.3234,9581.0
2024-10-10 11:00:00,235.56,235.6,235.15,235.59,6250.0,232.2347,232.2741,231.8305,232.2643,6250.0
2024-10-10 11:05:00,235.51,236.09,235.36,235.88,6113.0,232.1854,232.7572,232.0375,232.5502,6113.0
2024-10-10 11:10:00,235.89,235.9,235.38,235.73,10101.0,232.56,232.5699,232.0572,232.4023,10101.0
2024-10-10 11:15:00,235.77,235.98,235.62,235.92,3017.0,232.4417,232.6488,232.2938,232.5896,3017.0
2024-10-10 11:20:00,235.72,235.72,235.36,235.65,5207.0,232.3924,232.3924,232.0375,232.3234,5207.0
2024-10-10 11:25:00,235.68,235.72,235.39,235.5,4346.0,232.353,232.3924,232.0671,232.1755,4346.0
2024-10-10 11:30:00,235.47,235.7,235.26,235.7,3751.0,232.146,232.3727,231.9389,232.3727,3751.0
2024-10-10 11:35:00,235.7,235.79,235.5,235.5,2187.0,232.3727,232.4614,232.1755,232.1755,2187.0
2024-10-10 11:40:00,235.44,235.6,235.19,235.6,1694.0,232.1164,232.2741,231.8699,232.2741,1694.0
2024-10-10 11:45:00,235.56,235.83,235.44,235.69,1751.0,232.2347,232.5009,232.1164,232.3629,1751.0
2024-10-10 11:50:00,235.71,235.89,235.6,235.86,2491.0,232.3826,232.56,232.2741,232.5305,2491.0
2024-10-10 11:55:00,236.06,236.18,235.96,236.18,2134.0,232.7276,232.8459,232.629,232.8459,2134.0
2024-10-10 12:00:00,236.0,236.15,235.93,236.13,3134.0,232.6685,232.8164,232.5995,232.7966,3134.0
2024-10-10 12:05:00,236.09,236.31,236.03,236.03,3083.0,232.7572,232.9741,232.6981,232.6981,3083.0
2024-10-10 12:10:00,236.11,236.31,235.9,235.9,3454.0,232.7769,232.9741,232.5699,232.5699,3454.0
2024-10-10 12:15:00,235.99,236.17,235.88,236.06,1478.0,232.6586,232.8361,232.5502,232.7276,1478.0
2024-10-10 12:20:00,235.95,235.95,235.7,235.88,2635.0,232.6192,232.6192,232.3727,232.5502,2635.0
2024-10-10 12:25:00,235.73,235.79,235.51,235.75,1402.0,232.4023,232.4614,232.1854,232.422,1402.0
2024-10-10 12:30:00,235.84,236.02,235.44,236.02,1407.0,232.5107,232.6882,232.1164,232.6882,1407.0
2024-10-10 12:35:00,235.97,236.02,235.71,235.9,4510.0,232.6389,232.6882,232.3826,232.5699,4510.0
2024-10-10 12:40:00,235.95,236.12,235.35,235.42,6384.0,232.6192,232.7868,232.0277,232.0967,6384.0
2024-10-10 12:45:00,235.4,235.56,235.2,235.36,3072.0,232.0769,232.2347,231.8798,232.0375,3072.0
2024-10-10 12:50:00,235.22,235.53,235.17,235.52,1670.0,231.8995,232.2051,231.8502,232.1953,1670.0
2024-10-10 12:55:00,235.45,235.58,235.14,235.51,1879.0,232.1262,232.2544,231.8206,232.1854,1879.0
2024-10-10 13:00:00,235.46,235.77,235.41,235.73,1412.0,232.1361,232.4417,232.0868,232.4023,1412.0
2024-10-10 13:05:00,235.49,235.63,235.27,235.28,2331.0,232.1657,232.3037,231.9488,231.9586,2331.0
2024-10-10 13:10:00,235.3,235.58,235.3,235.51,1300.0,231.9784,232.2544,231.9784,232.1854,1300.0
2024-10-10 13:15:00,235.46,235.86,235.44,235.72,2933.0,232.1361,232.5305,232.1164,232.3924,2933.0
2024-10-10 13:20:00,235.86,236.14,235.86,236.03,4035.0,232.5305,232.8065,232.5305,232.6981,4035.0
2024-10-10 13:25:00,235.98,236.12,235.97,236.12,1185.0,232.6488,232.7868,232.6389,232.7868,1185.0
2024-10-10 13:30:00,235.94,236.24,235.94,236.03,2141.0,232.6093,232.9051,232.6093,232.6981,2141.0
2024-10-10 13:35:00,236.0,236.18,235.95,236.01,2100.0,232.6685,232.8459,232.6192,232.6783,2100.0
2024-10-10 13:40:00,235.91,236.07,235.77,235.92,9393.0,232.5797,232.7375,232.4417,232.5896,9393.0
2024-10-10 13:45:00,236.0,236.18,235.34,235.43,3225.0,232.6685,232.8459,232.0178,232.1065,3225.0
2024-10-10 13:50:00,235.47,235.51,235.05,235.51,1850.0,232.146,232.1854,231.7319,232.1854,1850.0
2024-10-10 13:55:00,235.53,235.9,235.4,235.61,1532.0,232.2051,232.5699,232.0769,232.284,1532.0
2024-10-10 14:00:00,235.61,235.65,235.08,235.08,1808.0,232.284,232.3234,231.7615,231.7615,1808.0
2024-10-10 14:05:00,235.15,235.3,235.15,235.19,842.0,231.8305,231.9784,231.8305,231.8699,842.0
2024-10-10 14:10:00,235.34,235.34,235.11,235.27,2267.0,232.0178,232.0178,231.791,231.9488,2267.0
2024-10-10 14:15:00,235.13,235.27,235.12,235.23,2048.0,231.8108,231.9488,231.8009,231.9093,2048.0
2024-10-10 14:20:00,235.08,235.3,235.05,235.3,1579.0,231.7615,231.9784,231.7319,231.9784,1579.0
2024-10-10 14:25:00,235.16,235.24,234.91,234.95,3374.0,231.8403,231.9192,231.5939,231.6333,3374.0
2024-10-10 14:30:00,234.88,235.16,234.88,235.11,3062.0,231.5643,231.8403,231.5643,231.791,3062.0
2024-10-10 14:35:00,235.09,235.19,234.87,235.19,4562.0,231.7713,231.8699,231.5544,231.8699,4562.0
2024-10-10 14:40:00,235.17,235.27,234.68,235.06,6416.0,231.8502,231.9488,231.3671,231.7417,6416.0
2024-10-10 14:45:00,235.22,235.35,235.17,235.2,3194.0,231.8995,232.0277,231.8502,231.8798,3194.0
2024-10-10 14:50:00,235.24,235.54,235.17,235.54,1802.0,231.9192,232.215,231.8502,232.215,1802.0
2024-10-10 14:55:00,235.73,235.77,235.59,235.72,4424.0,232.4023,232.4417,232.2643,232.3924,4424.0
2024-10-10 15:00:00,235.64,235.64,235.18,235.21,3471.0,232.3136,232.3136,231.8601,231.8896,3471.0
2024-10-10 15:05:00,235.22,235.22,234.89,235.22,3650.0,231.8995,231.8995,231.5741,231.8995,3650.0
2024-10-10 15:10:00,235.33,235.33,234.99,235.21,22453.0,232.0079,232.0079,231.6727,231.8896,22453.0
2024-10-10 15:15:00,235.39,235.71,235.39,235.71,1147.0,232.0671,232.3826,232.0671,232.3826,1147.0
2024-10-10 15:20:00,235.59,235.61,235.16,235.17,4211.0,232.2643,232.284,231.8403,231.8502,4211.0
2024-10-10 15:25:00,235.21,235.32,235.1,235.28,2703.0,231.8896,231.9981,231.7812,231.9586,2703.0
2024-10-10 15:30:00,235.27,235.27,234.94,234.99,6717.0,231.9488,231.9488,231.6234,231.6727,6717.0
2024-10-10 15:35:00,235.09,235.2,234.93,235.17,3814.0,231.7713,231.8798,231.6136,231.8502,3814.0
2024-10-10 15:40:00,235.01,235.32,234.96,235.31,6934.0,231.6925,231.9981,231.6432,231.9882,6934.0
2024-10-10 15:45:00,235.31,235.52,235.1,235.4,6189.0,231.9882,232.1953,231.7812,232.0769,6189.0
2024-10-10 15:50:00,235.46,236.44,235.4,236.21,31483.0,232.1361,233.1023,232.0769,232.8755,31483.0
2024-10-10 15:55:00,236.17,236.38,236.0,236.11,36944.0,232.8361,233.0431,232.6685,232.7769,36944.0
2024-10-11 09:30:00,233.57,236.8,233.35,236.71,36355.0,230.2728,233.4572,230.0559,233.3685,36355.0
2024-10-11 09:35:00,236.49,237.46,236.48,237.18,8776.0,233.1516,234.1079,233.1417,233.8318,8776.0
2024-10-11 09:40:00,237.18,237.7,236.81,237.36,22408.0,233.8318,234.3445,233.467,234.0093,22408.0
2024-10-11 09:45:00,237.36,237.48,236.95,236.96,9137.0,234.0093,234.1276,233.6051,233.6149,9137.0
2024-10-11 09:50:00,237.29,237.65,237.28,237.41,2264.0,233.9403,234.2952,233.9304,234.0586,2264.0
2024-10-11 09:55:00,237.51,238.41,237.3,237.66,13856.0,234.1572,235.0445,233.9501,234.305,13856.0
2024-10-11 10:00:00,237.67,238.04,237.34,237.88,5637.0,234.3149,234.6797,233.9896,234.5219,5637.0
2024-10-11 10:05:00,238.12,239.29,238.12,239.25,3593.0,234.7585,235.912,234.7585,235.8726,3593.0
2024-10-11 10:10:00,239.32,240.0,239.32,239.81,10279.0,235.9416,236.612,235.9416,236.4247,10279.0
2024-10-11 10:15:00,239.81,240.27,239.64,240.17,6568.0,236.4247,236.8782,236.2571,236.7796,6568.0
2024-10-11 10:20:00,240.15,240.26,239.82,240.16,4300.0,236.7599,236.8683,236.4346,236.7698,4300.0
2024-10-11 10:25:00,240.24,240.75,240.2,240.51,16036.0,236.8486,237.3514,236.8092,237.1148,16036.0
2024-10-11 10:30:00,240.32,240.56,240.17,240.47,2951.0,236.9275,237.1641,236.7796,237.0754,2951.0
2024-10-11 10:35:00,240.58,240.75,240.18,240.45,4480.0,237.1838,237.3514,236.7895,237.0557,4480.0
2024-10-11 10:40:00,240.56,240.56,239.94,240.18,15610.0,237.1641,237.1641,236.5529,236.7895,15610.0
2024-10-11 10:45:00,240.02,240.12,239.52,239.73,5581.0,236.6317,236.7303,236.1388,236.3458,5581.0
2024-10-11 10:50:00,239.63,240.14,239.47,240.14,2845.0,236.2472,236.75,236.0895,236.75,2845.0
2024-10-11 10:55:00,240.09,240.49,240.02,240.02,5181.0,236.7007,237.0951,236.6317,236.6317,5181.0
2024-10-11 11:00:00,239.97,240.32,239.97,240.18,1350.0,236.5824,236.9275,236.5824,236.7895,1350.0
2024-10-11 11:05:00,240.05,240.2,239.97,240.04,2842.0,236.6613,236.8092,236.5824,236.6514,2842.0
2024-10-11 11:10:00,239.96,240.07,239.33,239.33,2402.0,236.5726,236.681,235.9515,235.9515,2402.0
2024-10-11 11:15:00,239.46,239.46,238.74,238.76,9621.0,236.0796,236.0796,235.3698,235.3895,9621.0
2024-10-11 11:20:00,238.81,239.29,238.74,239.11,17214.0,235.4388,235.912,235.3698,235.7346,17214.0
2024-10-11 11:25:00,239.08,239.48,239.08,239.24,3280.0,235.705,236.0994,235.705,235.8627,3280.0
2024-10-11 11:30:00,239.2,239.77,239.2,239.67,2896.0,235.8233,236.3853,235.8233,236.2867,2896.0
2024-10-11 11:35:00,239.66,239.94,239.58,239.81,3217.0,236.2768,236.5529,236.1979,236.4247,3217.0
2024-10-11 11:40:00,239.88,239.99,239.75,239.91,2861.0,236.4937,236.6022,236.3655,236.5233,2861.0
2024-10-11 11:45:00,239.82,239.89,239.54,239.89,2750.0,236.4346,236.5036,236.1585,236.5036,2750.0
2024-10-11 11:50:00,240.0,240.19,239.96,240.15,3983.0,236.612,236.7993,236.5726,236.7599,3983.0
2024-10-11 11:55:00,240.12,240.19,240.0,240.09,2851.0,236.7303,236.7993,236.612,236.7007,2851.0
2024-10-11 12:00:00,240.11,240.22,239.84,239.9,4762.0,236.7205,236.8289,236.4543,236.5134,4762.0
2024-10-11 12:05:00,239.94,239.98,239.82,239.88,3526.0,236.5529,236.5923,236.4346,236.4937,3526.0
2024-10-11 12:10:00,239.76,239.95,239.56,239.59,3403.0,236.3754,236.5627,236.1782,236.2078,3403.0
2024-10-11 12:15:00,239.68,239.69,239.52,239.55,2846.0,236.2965,236.3064,236.1388,236.1684,2846.0
2024-10-11 12:20:00,239.53,239.53,239.31,239.35,3650.0,236.1486,236.1486,235.9318,235.9712,3650.0
2024-10-11 12:25:00,239.3,239.59,239.14,239.52,3848.0,235.9219,236.2078,235.7642,236.1388,3848.0
2024-10-11 12:30:00,239.53,239.67,239.36,239.42,2519.0,236.1486,236.2867,235.981,236.0402,2519.0
2024-10-11 12:35:00,239.31,239.33,239.06,239.18,2278.0,235.9318,235.9515,235.6853,235.8036,2278.0
2024-10-11 12:40:00,239.17,239.28,239.1,239.19,1525.0,235.7937,235.9022,235.7247,235.8134,1525.0
2024-10-11 12:45:00,239.16,239.2,238.94,239.2,3512.0,235.7839,235.8233,235.567,235.8233,3512.0
2024-10-11 12:50:00,239.28,239.46,239.17,239.29,3518.0,235.9022,236.0796,235.7937,235.912,3518.0
2024-10-11 12:55:00,239.26,239.76,239.19,239.71,1700.0,235.8825,236.3754,235.8134,236.3261,1700.0
2024-10-11 13:00:00,239.61,239.61,239.25,239.33,2405.0,236.2275,236.2275,235.8726,235.9515,2405.0
2024-10-11 13:05:00,239.22,239.46,239.13,239.46,1300.0,235.843,236.0796,235.7543,236.0796,1300.0
2024-10-11 13:10:00,239.37,239.48,239.13,239.13,2668.0,235.9909,236.0994,235.7543,235.7543,2668.0
2024-10-11 13:15:00,239.15,239.21,239.1,239.19,2112.0,235.774,235.8332,235.7247,235.8134,2112.0
2024-10-11 13:20:00,239.2,239.88,239.2,239.88,7561.0,235.8233,236.4937,235.8233,236.4937,7561.0
2024-10-11 13:25:00,239.86,239.99,239.81,239.96,3500.0,236.474,236.6022,236.4247,236.5726,3500.0
2024-10-11 13:30:00,239.99,239.99,239.62,239.7,3011.0,236.6022,236.6022,236.2374,236.3162,3011.0
2024-10-11 13:35:00,239.72,239.81,239.68,239.69,3491.0,236.336,236.4247,236.2965,236.3064,3491.0
2024-10-11 13:40:00,239.75,239.75,239.58,239.61,1054.0,236.3655,236.3655,236.1979,236.2275,1054.0
2024-10-11 13:45:00,239.72,239.72,239.63,239.72,806.0,236.336,236.336,236.2472,236.336,806.0
2024-10-11 13:50:00,239.72,239.72,239.61,239.68,1100.0,236.336,236.336,236.2275,236.2965,1100.0
2024-10-11 13:55:00,239.68,239.91,239.66,239.7,8183.0,236.2965,236.5233,236.2768,236.3162,8183.0
2024-10-11 14:00:00,239.64,239.64,239.46,239.63,1750.0,236.2571,236.2571,236.0796,236.2472,1750.0
2024-10-11 14:05:00,239.71,239.75,239.61,239.72,1100.0,236.3261,236.3655,236.2275,236.336,1100.0
2024-10-11 14:10:00,239.71,239.71,239.48,239.51,2900.0,236.3261,236.3261,236.0994,236.1289,2900.0
2024-10-11 14:15:00,239.56,239.82,239.51,239.76,4982.0,236.1782,236.4346,236.1289,236.3754,4982.0
2024-10-11 14:20:00,239.73,239.77,239.56,239.6,6446.0,236.3458,236.3853,236.1782,236.2177,6446.0
2024-10-11 14:25:00,239.64,239.76,239.58,239.72,3454.0,236.2571,236.3754,236.1979,236.336,3454.0
2024-10-11 14:30:00,239.72,240.03,239.54,239.55,8374.0,236.336,236.6416,236.1585,236.1684,8374.0
2024-10-11 14:35:00,239.55,239.55,238.8,239.02,2727.0,236.1684,236.1684,235.429,235.6458,2727.0
2024-10-11 14:40:00,239.01,239.17,238.87,239.07,1735.0,235.636,235.7937,235.498,235.6951,1735.0
2024-10-11 14:45:00,239.05,239.32,239.05,239.22,3949.0,235.6754,235.9416,235.6754,235.843,3949.0
2024-10-11 14:50:00,239.18,239.23,239.05,239.05,2665.0,235.8036,235.8529,235.6754,235.6754,2665.0
2024-10-11 14:55:00,239.03,239.25,239.02,239.25,2804.0,235.6557,235.8726,235.6458,235.8726,2804.0
2024-10-11 15:00:00,239.17,239.33,238.8,238.8,4083.0,235.7937,235.9515,235.429,235.429,4083.0
2024-10-11 15:05:00,238.8,239.17,238.65,239.01,3526.0,235.429,235.7937,235.2811,235.636,3526.0
2024-10-11 15:10:00,238.95,239.02,238.89,238.96,2450.0,235.5768,235.6458,235.5177,235.5867,2450.0
2024-10-11 15:15:00,238.99,239.31,238.98,239.3,1699.0,235.6163,235.9318,235.6064,235.9219,1699.0
2024-10-11 15:20:00,239.36,239.36,239.09,239.28,6731.0,235.981,235.981,235.7149,235.9022,6731.0
2024-10-11 15:25:00,239.26,239.43,239.19,239.43,3552.0,235.8825,236.0501,235.8134,236.0501,3552.0
2024-10-11 15:30:00,239.26,239.58,239.21,239.56,4549.0,235.8825,236.1979,235.8332,236.1782,4549.0
2024-10-11 15:35:00,239.69,239.69,239.11,239.24,10236.0,236.3064,236.3064,235.7346,235.8627,10236.0
2024-10-11 15:40:00,239.21,239.4,239.07,239.1,8801.0,235.8332,236.0205,235.6951,235.7247,8801.0
2024-10-11 15:45:00,239.08,239.2,238.72,238.82,7916.0,235.705,235.8233,235.3501,235.4487,7916.0
2024-10-11 15:50:00,238.72,238.93,238.51,238.76,22760.0,235.3501,235.5571,235.143,235.3895,22760.0
2024-10-11 15:55:00,238.61,238.65,237.95,238.0,54913.0,235.2416,235.2811,234.5909,234.6402,54913.0
2024-10-14 09:30:00,240.23,240.26,239.42,239.62,31000.0,236.8388,236.8683,236.0402,236.2374,31000.0
2024-10-14 09:35:00,239.62,239.63,237.85,238.12,9656.0,236.2374,236.2472,234.4924,234.7585,9656.0
2024-10-14 09:40:00,238.07,239.4,237.98,239.4,6516.0,234.7093,236.0205,234.6205,236.0205,6516.0
2024-10-14 09:45:00,239.52,241.58,239.21,241.34,13759.0,236.1388,238.1697,235.8332,237.9331,13759.0
2024-10-14 09:50:00,241.28,241.85,241.2,241.43,19571.0,237.8739,238.4359,237.7951,238.0218,19571.0
2024-10-14 09:55:00,241.44,241.78,241.18,241.67,4726.0,238.0317,238.3669,237.7754,238.2584,4726.0
2024-10-14 10:00:00,241.77,242.35,241.59,242.24,14996.0,238.357,238.9288,238.1796,238.8204,14996.0
2024-10-14 10:05:00,242.29,242.34,241.66,241.92,28428.0,238.8697,238.919,238.2486,238.5049,28428.0
2024-10-14 10:10:00,241.64,241.64,240.42,240.68,10841.0,238.2289,238.2289,237.0261,237.2824,10841.0
2024-10-14 10:15:00,240.31,240.53,239.84,240.01,1882.0,236.9176,237.1345,236.4543,236.6219,1882.0
2024-10-14 10:20:00,239.99,240.71,239.98,240.5,1778.0,236.6022,237.312,236.5923,237.105,1778.0
2024-10-14 10:25:00,240.5,240.95,240.41,240.67,4803.0,237.105,237.5486,237.0162,237.2726,4803.0
2024-10-14 10:30:00,240.53,241.18,240.52,241.04,6804.0,237.1345,237.7754,237.1247,237.6373,6804.0
2024-10-14 10:35:00,241.07,241.31,240.89,241.21,2800.0,237.6669,237.9035,237.4894,237.8049,2800.0
2024-10-14 10:40:00,241.22,241.22,240.89,241.19,5637.0,237.8148,237.8148,237.4894,237.7852,5637.0
2024-10-14 10:45:00,241.19,241.19,240.3,240.3,13600.0,237.7852,237.7852,236.9078,236.9078,13600.0
2024-10-14 10:50:00,240.42,240.57,240.05,240.57,5033.0,237.0261,237.174,236.6613,237.174,5033.0
2024-10-14 10:55:00,241.06,241.06,240.16,240.25,2887.0,237.657,237.657,236.7698,236.8585,2887.0
2024-10-14 11:00:00,240.18,240.39,240.04,240.39,2372.0,236.7895,236.9965,236.6514,236.9965,2372.0
2024-10-14 11:05:00,240.69,241.12,240.59,241.12,5273.0,237.2923,237.7162,237.1937,237.7162,5273.0
2024-10-14 11:10:00,241.13,241.71,241.11,241.71,7585.0,237.7261,238.2979,237.7063,238.2979,7585.0
2024-10-14 11:15:00,241.6,241.89,241.34,241.51,5105.0,238.1894,238.4753,237.9331,238.1007,5105.0
2024-10-14 11:20:00,241.39,241.6,241.07,241.23,7298.0,237.9824,238.1894,237.6669,237.8246,7298.0
2024-10-14 11:25:00,241.2,241.29,240.95,241.07,6350.0,237.7951,237.8838,237.5486,237.6669,6350.0
2024-10-14 11:30:00,241.23,242.17,241.17,242.13,20319.0,237.8246,238.7514,237.7655,238.7119,20319.0
2024-10-14 11:35:00,242.16,242.3,241.96,242.11,14339.0,238.7415,238.8795,238.5443,238.6922,14339.0
2024-10-14 11:40:00,242.0,242.13,241.85,241.96,3379.0,238.5838,238.7119,238.4359,238.5443,3379.0
2024-10-14 11:45:00,241.98,242.49,241.97,242.45,4311.0,238.5641,239.0669,238.5542,239.0274,4311.0
2024-10-14 11:50:00,242.53,242.54,242.3,242.32,3216.0,239.1063,239.1162,238.8795,238.8993,3216.0
2024-10-14 11:55:00,242.35,242.36,242.08,242.34,5522.0,238.9288,238.9387,238.6626,238.919,5522.0
2024-10-14 12:00:00,242.33,242.77,242.32,242.56,5135.0,238.9091,239.3429,238.8993,239.1359,5135.0
2024-10-14 12:05:00,242.56,242.62,242.39,242.46,3131.0,239.1359,239.195,238.9683,239.0373,3131.0
2024-10-14 12:10:00,242.46,242.77,242.46,242.77,2062.0,239.0373,239.3429,239.0373,239.3429,2062.0
2024-10-14 12:15:00,242.63,242.72,242.11,242.3,4571.0,239.2049,239.2936,238.6922,238.8795,4571.0
2024-10-14 12:20:00,242.3,242.55,242.2,242.53,2681.0,238.8795,239.126,238.781,239.1063,2681.0
2024-10-14 12:25:00,242.52,242.65,242.38,242.65,8626.0,239.0964,239.2246,238.9584,239.2246,8626.0
2024-10-14 12:30:00,242.65,242.73,242.52,242.64,13871.0,239.2246,239.3035,239.0964,239.2147,13871.0
2024-10-14 12:35:00,242.62,242.81,242.6,242.6,4000.0,239.195,239.3823,239.1753,239.1753,4000.0
2024-10-14 12:40:00,242.5,242.71,242.5,242.71,1103.0,239.0767,239.2838,239.0767,239.2838,1103.0
2024-10-14 12:45:00,242.76,243.16,242.76,243.13,4368.0,239.333,239.7274,239.333,239.6978,4368.0
2024-10-14 12:50:00,243.15,243.41,242.9,243.09,5712.0,239.7175,239.9739,239.4711,239.6584,5712.0
2024-10-14 12:55:00,243.01,243.02,242.73,242.89,1764.0,239.5795,239.5894,239.3035,239.4612,1764.0
2024-10-14 13:00:00,242.96,243.27,242.96,243.27,962.0,239.5302,239.8358,239.5302,239.8358,962.0
2024-10-14 13:05:00,243.34,243.34,242.78,242.78,3852.0,239.9049,239.9049,239.3528,239.3528,3852.0
2024-10-14 13:10:00,242.88,242.88,242.61,242.74,781.0,239.4514,239.4514,239.1852,239.3133,781.0
2024-10-14 13:15:00,242.83,243.04,242.72,242.72,2902.0,239.4021,239.6091,239.2936,239.2936,2902.0
2024-10-14 13:20:00,242.7,242.9,242.7,242.9,560.0,239.2739,239.4711,239.2739,239.4711,560.0
2024-10-14 13:25:00,242.88,242.92,242.75,242.77,2322.0,239.4514,239.4908,239.3232,239.3429,2322.0
2024-10-14 13:30:00,242.66,242.72,242.46,242.46,2655.0,239.2345,239.2936,239.0373,239.0373,2655.0
2024-10-14 13:35:00,242.53,242.79,242.47,242.7,2662.0,239.1063,239.3626,239.0471,239.2739,2662.0
2024-10-14 13:40:00,242.74,242.8,242.56,242.8,2321.0,239.3133,239.3725,239.1359,239.3725,2321.0
2024-10-14 13:45:00,242.74,242.84,242.61,242.84,3191.0,239.3133,239.4119,239.1852,239.4119,3191.0
2024-10-14 13:50:00,242.83,243.13,242.72,243.13,3347.0,239.4021,239.6978,239.2936,239.6978,3347.0
2024-10-14 13:55:00,243.17,243.26,242.9,243.18,6264.0,239.7373,239.826,239.4711,239.7471,6264.0
2024-10-14 14:00:00,243.18,243.18,242.69,242.82,13868.0,239.7471,239.7471,239.264,239.3922,13868.0
2024-10-14 14:05:00,242.85,243.0,242.71,242.83,5429.0,239.4218,239.5697,239.2838,239.4021,5429.0
2024-10-14 14:10:00,242.77,242.82,242.59,242.81,4437.0,239.3429,239.3922,239.1654,239.3823,4437.0
2024-10-14 14:15:00,242.89,242.89,242.65,242.79,2616.0,239.4612,239.4612,239.2246,239.3626,2616.0
2024-10-14 14:20:00,242.72,242.81,242.2,242.21,5623.0,239.2936,239.3823,238.781,238.7908,5623.0
2024-10-14 14:25:00,242.23,242.38,242.23,242.33,1200.0,238.8105,238.9584,238.8105,238.9091,1200.0
2024-10-14 14:30:00,242.47,242.56,242.34,242.38,1805.0,239.0471,239.1359,238.919,238.9584,1805.0
2024-10-14 14:35:00,242.51,242.79,242.41,242.79,3630.0,239.0866,239.3626,238.988,239.3626,3630.0
2024-10-14 14:40:00,242.79,242.85,242.62,242.75,5860.0,239.3626,239.4218,239.195,239.3232,5860.0
2024-10-14 14:45:00,242.72,242.93,242.7,242.92,8888.0,239.2936,239.5006,239.2739,239.4908,8888.0
2024-10-14 14:50:00,242.99,243.09,242.83,242.9,3959.0,239.5598,239.6584,239.4021,239.4711,3959.0
2024-10-14 14:55:00,242.94,243.0,242.59,242.66,8849.0,239.5105,239.5697,239.1654,239.2345,8849.0
2024-10-14 15:00:00,242.59,242.59,242.28,242.55,3632.0,239.1654,239.1654,238.8598,239.126,3632.0
2024-10-14 15:05:00,242.44,242.57,242.3,242.57,2545.0,239.0176,239.1457,238.8795,239.1457,2545.0
2024-10-14 15:10:00,242.53,242.72,242.45,242.52,4937.0,239.1063,239.2936,239.0274,239.0964,4937.0
2024-10-14 15:15:00,242.52,242.99,242.52,242.92,4198.0,239.0964,239.5598,239.0964,239.4908,4198.0
2024-10-14 15:20:00,242.84,242.91,242.72,242.76,6032.0,239.4119,239.4809,239.2936,239.333,6032.0
2024-10-14 15:25:00,242.78,243.0,242.73,242.95,6385.0,239.3528,239.5697,239.3035,239.5204,6385.0
2024-10-14 15:30:00,242.95,243.09,242.83,242.96,8876.0,239.5204,239.6584,239.4021,239.5302,8876.0
2024-10-14 15:35:00,242.81,243.14,242.47,242.59,14617.0,239.3823,239.7077,239.0471,239.1654,14617.0
2024-10-14 15:40:00,242.59,243.07,242.58,243.06,8007.0,239.1654,239.6387,239.1556,239.6288,8007.0
2024-10-14 15:45:00,243.08,243.08,242.51,242.89,19579.0,239.6485,239.6485,239.0866,239.4612,19579.0
2024-10-14 15:50:00,243.03,243.5,242.74,243.18,33640.0,239.5992,240.0626,239.3133,239.7471,33640.0
2024-10-14 15:55:00,243.08,243.74,243.01,243.43,99034.0,239.6485,240.2992,239.5795,239.9936,99034.0
2024-10-15 09:30:00,242.54,243.02,241.58,241.89,31841.0,239.1162,239.5894,238.1697,238.4753,31841.0
2024-10-15 09:35:00,242.49,243.45,242.49,242.97,11882.0,239.0669,240.0133,239.0669,239.5401,11882.0
2024-10-15 09:40:00,242.93,243.04,242.68,242.86,1734.0,239.5006,239.6091,239.2542,239.4316,1734.0
2024-10-15 09:45:00,242.88,243.46,242.72,243.26,9816.0,239.4514,240.0232,239.2936,239.826,9816.0
2024-10-15 09:50:00,243.26,243.47,242.52,242.97,11115.0,239.826,240.033,239.0964,239.5401,11115.0
2024-10-15 09:55:00,243.4,243.82,242.96,242.99,6634.0,239.964,240.3781,239.5302,239.5598,6634.0
2024-10-15 10:00:00,242.96,243.71,242.57,243.65,29475.0,239.5302,240.2696,239.1457,240.2105,29475.0
2024-10-15 10:05:00,243.8,244.17,243.63,244.17,8936.0,240.3584,240.7231,240.1908,240.7231,8936.0
2024-10-15 10:10:00,244.02,244.57,243.62,243.62,7160.0,240.5753,241.1175,240.1809,240.1809,7160.0
2024-10-15 10:15:00,243.6,244.14,243.25,243.94,8558.0,240.1612,240.6936,239.8161,240.4964,8558.0
2024-10-15 10:20:00,244.14,244.14,243.76,243.98,8458.0,240.6936,240.6936,240.3189,240.5358,8458.0
2024-10-15 10:25:00,244.0,244.18,242.44,242.76,10249.0,240.5555,240.733,239.0176,239.333,10249.0
2024-10-15 10:30:00,242.58,242.59,239.03,239.75,50504.0,239.1556,239.1654,235.6557,236.3655,50504.0
2024-10-15 10:35:00,239.71,240.06,237.33,237.68,17316.0,236.3261,236.6712,233.9797,234.3248,17316.0
2024-10-15 10:40:00,237.66,238.58,236.29,237.31,25357.0,234.305,235.2121,232.9544,233.96,25357.0
2024-10-15 10:45:00,237.06,238.02,236.81,237.73,8645.0,233.7135,234.66,233.467,234.3741,8645.0
2024-10-15 10:50:00,237.77,238.2,237.11,238.0,6799.0,234.4135,234.8374,233.7628,234.6402,6799.0
2024-10-15 10:55:00,238.08,238.73,237.26,237.72,16885.0,234.7191,235.3599,233.9107,234.3642,16885.0
2024-10-15 11:00:00,237.73,237.9,236.51,236.63,15747.0,234.3741,234.5417,233.1713,233.2896,15747.0
2024-10-15 11:05:00,236.75,236.91,236.02,236.03,15961.0,233.4079,233.5656,232.6882,232.6981,15961.0
2024-10-15 11:10:00,235.83,236.82,235.71,236.62,14743.0,232.5009,233.4769,232.3826,233.2797,14743.0
2024-10-15 11:15:00,236.65,237.45,236.58,236.92,8875.0,233.3093,234.098,233.2403,233.5755,8875.0
2024-10-15 11:20:00,236.92,237.52,236.59,237.26,30740.0,233.5755,234.167,233.2501,233.9107,30740.0
2024-10-15 11:25:00,237.01,237.35,236.77,236.82,22640.0,233.6642,233.9994,233.4276,233.4769,22640.0
2024-10-15 11:30:00,236.82,238.0,236.66,237.61,19097.0,233.4769,234.6402,233.3192,234.2557,19097.0
2024-10-15 11:35:00,237.6,237.6,236.84,237.04,6605.0,234.2459,234.2459,233.4966,233.6938,6605.0
2024-10-15 11:40:00,236.89,237.22,236.45,237.12,14757.0,233.5459,233.8713,233.1121,233.7727,14757.0
2024-10-15 11:45:00,236.96,237.15,236.01,236.04,12854.0,233.6149,233.8022,232.6783,232.7079,12854.0
2024-10-15 11:50:00,236.17,236.54,235.97,236.19,23537.0,232.8361,233.2009,232.6389,232.8558,23537.0
2024-10-15 11:55:00,236.04,236.39,235.93,236.26,6450.0,232.7079,233.053,232.5995,232.9248,6450.0
2024-10-15 12:00:00,236.3,236.4,235.82,235.85,10400.0,232.9642,233.0628,232.491,232.5206,10400.0
2024-10-15 12:05:00,236.11,237.04,236.03,237.04,8689.0,232.7769,233.6938,232.6981,233.6938,8689.0
2024-10-15 12:10:00,237.08,237.44,236.88,237.27,12269.0,233.7332,234.0881,233.5361,233.9205,12269.0
2024-10-15 12:15:00,237.29,237.69,237.0,237.68,8061.0,233.9403,234.3346,233.6544,234.3248,8061.0
2024-10-15 12:20:00,237.48,237.48,236.24,236.24,6627.0,234.1276,234.1276,232.9051,232.9051,6627.0
2024-10-15 12:25:00,236.28,236.92,236.28,236.68,9456.0,232.9445,233.5755,232.9445,233.3389,9456.0
2024-10-15 12:30:00,236.68,237.05,236.68,236.93,21635.0,233.3389,233.7037,233.3389,233.5853,21635.0
2024-10-15 12:35:00,237.0,237.08,236.81,236.96,14249.0,233.6544,233.7332,233.467,233.6149,14249.0
2024-10-15 12:40:00,236.97,236.97,236.03,236.06,6301.0,233.6248,233.6248,232.6981,232.7276,6301.0
2024-10-15 12:45:00,236.33,236.41,235.9,235.97,7118.0,232.9938,233.0727,232.5699,232.6389,7118.0
2024-10-15 12:50:00,236.0,236.07,235.06,235.09,10722.0,232.6685,232.7375,231.7417,231.7713,10722.0
2024-10-15 12:55:00,235.08,235.43,234.99,235.16,31496.0,231.7615,232.1065,231.6727,231.8403,31496.0
2024-10-15 13:00:00,235.08,235.53,235.08,235.16,23299.0,231.7615,232.2051,231.7615,231.8403,23299.0
2024-10-15 13:05:00,235.16,235.18,234.37,234.37,19049.0,231.8403,231.8601,231.0615,231.0615,19049.0
2024-10-15 13:10:00,234.29,234.62,233.85,234.56,39621.0,230.9826,231.308,230.5488,231.2488,39621.0
2024-10-15 13:15:00,234.67,235.19,234.3,235.09,37283.0,231.3573,231.8699,230.9925,231.7713,37283.0
2024-10-15 13:20:00,235.24,235.24,234.81,234.81,7179.0,231.9192,231.9192,231.4953,231.4953,7179.0
2024-10-15 13:25:00,234.77,234.94,233.97,234.46,5398.0,231.4558,231.6234,230.6671,231.1502,5398.0
2024-10-15 13:30:00,234.48,234.75,234.27,234.27,6648.0,231.1699,231.4361,230.9629,230.9629,6648.0
2024-10-15 13:35:00,234.24,235.38,234.04,235.37,20859.0,230.9333,232.0572,230.7361,232.0474,20859.0
2024-10-15 13:40:00,235.38,235.61,235.27,235.58,20357.0,232.0572,232.284,231.9488,232.2544,20357.0
2024-10-15 13:45:00,235.51,235.63,235.16,235.16,46406.0,232.1854,232.3037,231.8403,231.8403,46406.0
2024-10-15 13:50:00,235.2,235.34,234.72,235.02,6583.0,231.8798,232.0178,231.4065,231.7023,6583.0
2024-10-15 13:55:00,235.17,235.33,235.01,235.14,4000.0,231.8502,232.0079,231.6925,231.8206,4000.0
2024-10-15 14:00:00,235.2,235.48,235.05,235.08,8510.0,231.8798,232.1558,231.7319,231.7615,8510.0
2024-10-15 14:05:00,235.02,235.4,234.71,235.31,13032.0,231.7023,232.0769,231.3967,231.9882,13032.0
2024-10-15 14:10:00,235.31,235.43,234.47,234.65,6452.0,231.9882,232.1065,231.1601,231.3375,6452.0
2024-10-15 14:15:00,234.68,234.88,234.63,234.84,2500.0,231.3671,231.5643,231.3178,231.5249,2500.0
2024-10-15 14:20:00,234.88,235.58,234.87,235.45,11838.0,231.5643,232.2544,231.5544,232.1262,11838.0
2024-10-15 14:25:00,235.45,235.45,234.68,234.68,3590.0,232.1262,232.1262,231.3671,231.3671,3590.0
2024-10-15 14:30:00,234.61,234.98,234.35,234.36,7972.0,231.2981,231.6629,231.0418,231.0516,7972.0
2024-10-15 14:35:00,234.44,234.55,234.25,234.39,5580.0,231.1305,231.2389,230.9432,231.0812,5580.0
2024-10-15 14:40:00,234.52,234.56,234.02,234.45,14628.0,231.2094,231.2488,230.7164,231.1404,14628.0
2024-10-15 14:45:00,234.37,234.46,233.85,233.85,12642.0,231.0615,231.1502,230.5488,230.5488,12642.0
2024-10-15 14:50:00,233.9,234.29,233.71,233.98,9068.0,230.5981,230.9826,230.4108,230.677,9068.0
2024-10-15 14:55:00,233.82,234.01,233.61,233.62,9659.0,230.5193,230.7066,230.3122,230.3221,9659.0
2024-10-15 15:00:00,233.67,234.08,233.44,233.44,3940.0,230.3714,230.7756,230.1446,230.1446,3940.0
2024-10-15 15:05:00,233.33,233.36,232.58,232.81,29886.0,230.0362,230.0657,229.2968,229.5235,29886.0
2024-10-15 15:10:00,232.94,233.29,232.17,232.17,17233.0,229.6517,229.9967,228.8925,228.8925,17233.0
2024-10-15 15:15:00,232.29,232.52,232.08,232.26,20876.0,229.0108,229.2376,228.8038,228.9813,20876.0
2024-10-15 15:20:00,232.26,232.64,232.04,232.41,22883.0,228.9813,229.3559,228.7644,229.1292,22883.0
2024-10-15 15:25:00,232.42,232.55,231.29,231.66,20237.0,229.139,229.2672,228.025,228.3897,20237.0
2024-10-15 15:30:00,231.8,232.01,231.52,231.78,14521.0,228.5278,228.7348,228.2517,228.508,14521.0
2024-10-15 15:35:00,231.71,232.63,231.53,232.32,18550.0,228.439,229.346,228.2616,229.0404,18550.0
2024-10-15 15:40:00,232.44,233.13,232.36,233.05,17564.0,229.1587,229.839,229.0799,229.7601,17564.0
2024-10-15 15:45:00,233.09,233.13,232.39,232.95,22000.0,229.7996,229.839,229.1094,229.6615,22000.0
2024-10-15 15:50:00,232.94,233.32,232.13,232.7,77132.0,229.6517,230.0263,228.8531,229.4151,77132.0
2024-10-15 15:55:00,232.34,233.0,231.95,232.98,105505.0,229.0601,229.7108,228.6756,229.6911,105505.0
2024-10-16 09:30:00,236.43,236.67,233.42,233.8,29195.0,233.0924,233.329,230.1249,230.4995,29195.0
2024-10-16 09:35:00,233.52,234.15,232.99,233.83,13673.0,230.2235,230.8446,229.701,230.5291,13673.0
2024-10-16 09:40:00,233.66,235.1,233.65,234.75,6547.0,230.3615,231.7812,230.3517,231.4361,6547.0
2024-10-16 09:45:00,234.75,235.44,234.23,235.09,27556.0,231.4361,232.1164,230.9235,231.7713,27556.0
2024-10-16 09:50:00,234.67,234.89,234.09,234.82,5691.0,231.3573,231.5741,230.7854,231.5051,5691.0
2024-10-16 09:55:00,234.74,234.98,234.13,234.97,11138.0,231.4263,231.6629,230.8249,231.653,11138.0
2024-10-16 10:00:00,234.83,235.93,234.67,235.93,18055.0,231.515,232.5995,231.3573,232.5995,18055.0
2024-10-16 10:05:00,236.04,236.68,235.81,236.68,7532.0,232.7079,233.3389,232.4812,233.3389,7532.0
2024-10-16 10:10:00,236.85,237.61,236.6,237.49,5285.0,233.5065,234.2557,233.26,234.1374,5285.0
2024-10-16 10:15:00,237.47,237.47,236.8,236.81,5493.0,234.1177,234.1177,233.4572,233.467,5493.0
2024-10-16 10:20:00,236.87,237.63,236.87,237.63,5519.0,233.5262,234.2755,233.5262,234.2755,5519.0
2024-10-16 10:25:00,237.84,237.84,237.06,237.12,6162.0,234.4825,234.4825,233.7135,233.7727,6162.0
2024-10-16 10:30:00,237.21,237.21,236.5,236.57,4699.0,233.8614,233.8614,233.1614,233.2304,4699.0
2024-10-16 10:35:00,236.39,236.79,236.04,236.04,4036.0,233.053,233.4473,232.7079,232.7079,4036.0
2024-10-16 10:40:00,236.21,236.4,234.68,235.28,45315.0,232.8755,233.0628,231.3671,231.9586,45315.0
2024-10-16 10:45:00,235.33,236.16,235.25,236.03,10947.0,232.0079,232.8262,231.9291,232.6981,10947.0
2024-10-16 10:50:00,236.04,236.73,236.03,236.3,3719.0,232.7079,233.3882,232.6981,232.9642,3719.0
2024-10-16 10:55:00,236.33,236.42,235.28,235.4,12900.0,232.9938,233.0825,231.9586,232.0769,12900.0
2024-10-16 11:00:00,235.55,235.67,235.32,235.34,10092.0,232.2248,232.3431,231.9981,232.0178,10092.0
2024-10-16 11:05:00,235.34,235.62,235.01,235.59,10174.0,232.0178,232.2938,231.6925,232.2643,10174.0
2024-10-16 11:10:00,235.6,236.33,235.45,236.1,5733.0,232.2741,232.9938,232.1262,232.7671,5733.0
2024-10-16 11:15:00,235.91,235.99,235.55,235.55,2355.0,232.5797,232.6586,232.2248,232.2248,2355.0
2024-10-16 11:20:00,235.52,235.86,235.01,235.38,3455.0,232.1953,232.5305,231.6925,232.0572,3455.0
2024-10-16 11:25:00,235.38,235.72,235.3,235.72,8298.0,232.0572,232.3924,231.9784,232.3924,8298.0
2024-10-16 11:30:00,235.67,235.67,235.09,235.17,5088.0,232.3431,232.3431,231.7713,231.8502,5088.0
2024-10-16 11:35:00,235.14,235.63,234.84,235.27,6973.0,231.8206,232.3037,231.5249,231.9488,6973.0
2024-10-16 11:40:00,235.41,235.66,235.36,235.37,2288.0,232.0868,232.3333,232.0375,232.0474,2288.0
2024-10-16 11:45:00,235.0,235.12,234.18,234.66,16042.0,231.6826,231.8009,230.8742,231.3474,16042.0
2024-10-16 11:50:00,234.68,234.74,234.32,234.4,9026.0,231.3671,231.4263,231.0122,231.0911,9026.0
2024-10-16 11:55:00,234.57,234.65,234.31,234.39,6244.0,231.2587,231.3375,231.0023,231.0812,6244.0
2024-10-16 12:00:00,234.34,234.56,234.34,234.4,2188.0,231.0319,231.2488,231.0319,231.0911,2188.0
2024-10-16 12:05:00,234.34,234.63,234.25,234.32,6251.0,231.0319,231.3178,230.9432,231.0122,6251.0
2024-10-16 12:10:00,234.34,234.37,233.83,234.08,4203.0,231.0319,231.0615,230.5291,230.7756,4203.0
2024-10-16 12:15:00,234.18,234.27,234.03,234.07,2386.0,230.8742,230.9629,230.7263,230.7657,2386.0
2024-10-16 12:20:00,234.12,234.31,233.8,234.07,3840.0,230.815,231.0023,230.4995,230.7657,3840.0
2024-10-16 12:25:00,234.16,234.22,233.93,233.93,3022.0,230.8545,230.9136,230.6277,230.6277,3022.0
2024-10-16 12:30:00,233.93,234.13,233.54,233.68,2613.0,230.6277,230.8249,230.2432,230.3812,2613.0
2024-10-16 12:35:00,233.68,233.83,233.52,233.81,3619.0,230.3812,230.5291,230.2235,230.5094,3619.0
2024-10-16 12:40:00,233.8,233.9,233.73,233.78,1189.0,230.4995,230.5981,230.4305,230.4798,1189.0
2024-10-16 12:45:00,233.78,233.78,233.08,233.17,4278.0,230.4798,230.4798,229.7897,229.8784,4278.0
2024-10-16 12:50:00,233.17,233.47,233.17,233.4,2810.0,229.8784,230.1742,229.8784,230.1052,2810.0
2024-10-16 12:55:00,233.35,233.83,233.24,233.83,10419.0,230.0559,230.5291,229.9474,230.5291,10419.0
2024-10-16 13:00:00,233.76,233.99,233.52,233.56,6296.0,230.4601,230.6869,230.2235,230.2629,6296.0
2024-10-16 13:05:00,233.67,233.67,233.5,233.59,1749.0,230.3714,230.3714,230.2038,230.2925,1749.0
2024-10-16 13:10:00,233.71,233.82,233.56,233.66,1905.0,230.4108,230.5193,230.2629,230.3615,1905.0
2024-10-16 13:15:00,233.51,233.71,233.36,233.46,2083.0,230.2136,230.4108,230.0657,230.1643,2083.0
2024-10-16 13:20:00,233.37,233.74,233.3,233.53,2634.0,230.0756,230.4404,230.0066,230.2333,2634.0
2024-10-16 13:25:00,233.53,233.8,233.53,233.67,2549.0,230.2333,230.4995,230.2333,230.3714,2549.0
2024-10-16 13:30:00,233.74,234.07,233.74,234.02,1744.0,230.4404,230.7657,230.4404,230.7164,1744.0
2024-10-16 13:35:00,234.17,234.39,234.07,234.14,1675.0,230.8643,231.0812,230.7657,230.8347,1675.0
2024-10-16 13:40:00,234.08,234.52,233.98,234.52,2672.0,230.7756,231.2094,230.677,231.2094,2672.0
2024-10-16 13:45:00,234.5,234.6,234.35,234.56,1740.0,231.1897,231.2882,231.0418,231.2488,1740.0
2024-10-16 13:50:00,234.4,234.4,234.01,234.02,2335.0,231.0911,231.0911,230.7066,230.7164,2335.0
2024-10-16 13:55:00,234.04,234.08,233.86,234.06,1348.0,230.7361,230.7756,230.5587,230.7559,1348.0
2024-10-16 14:00:00,233.98,233.99,233.73,233.86,2445.0,230.677,230.6869,230.4305,230.5587,2445.0
2024-10-16 14:05:00,234.06,234.1,233.71,234.03,2994.0,230.7559,230.7953,230.4108,230.7263,2994.0
2024-10-16 14:10:00,234.0,234.17,233.99,233.99,623.0,230.6967,230.8643,230.6869,230.6869,623.0
2024-10-16 14:15:00,234.09,234.18,234.06,234.07,1000.0,230.7854,230.8742,230.7559,230.7657,1000.0
2024-10-16 14:20:00,234.02,234.81,234.02,234.69,3822.0,230.7164,231.4953,230.7164,231.377,3822.0
2024-10-16 14:25:00,234.67,234.67,234.01,234.09,2750.0,231.3573,231.3573,230.7066,230.7854,2750.0
2024-10-16 14:30:00,233.98,234.24,233.7,233.9,3309.0,230.677,230.9333,230.4009,230.5981,3309.0
2024-10-16 14:35:00,233.91,234.03,233.75,234.03,1571.0,230.608,230.7263,230.4502,230.7263,1571.0
2024-10-16 14:40:00,234.06,234.22,233.95,234.22,2505.0,230.7559,230.9136,230.6474,230.9136,2505.0
2024-10-16 14:45:00,234.15,234.23,234.0,234.23,1848.0,230.8446,230.9235,230.6967,230.9235,1848.0
2024-10-16 14:50:00,234.28,234.35,234.06,234.34,4658.0,230.9728,231.0418,230.7559,231.0319,4658.0
2024-10-16 14:55:00,234.29,234.3,233.99,234.05,6292.0,230.9826,230.9925,230.6869,230.746,6292.0
2024-10-16 15:00:00,233.99,234.14,233.81,234.0,3244.0,230.6869,230.8347,230.5094,230.6967,3244.0
2024-10-16 15:05:00,234.15,234.16,233.95,234.02,2412.0,230.8446,230.8545,230.6474,230.7164,2412.0
2024-10-16 15:10:00,234.03,234.06,233.8,233.95,2645.0,230.7263,230.7559,230.4995,230.6474,2645.0
2024-10-16 15:15:00,233.98,233.98,233.84,233.87,2674.0,230.677,230.677,230.539,230.5685,2674.0
2024-10-16 15:20:00,234.07,234.07,233.66,233.77,2700.0,230.7657,230.7657,230.3615,230.47,2700.0
2024-10-16 15:25:00,233.69,233.8,233.53,233.53,4924.0,230.3911,230.4995,230.2333,230.2333,4924.0
2024-10-16 15:30:00,233.59,233.76,233.48,233.65,7027.0,230.2925,230.4601,230.1841,230.3517,7027.0
2024-10-16 15:35:00,233.56,233.63,233.04,233.04,11501.0,230.2629,230.3319,229.7503,229.7503,11501.0
2024-10-16 15:40:00,233.2,233.32,232.91,233.02,15505.0,229.908,230.0263,229.6221,229.7305,15505.0
2024-10-16 15:45:00,232.98,233.22,232.62,233.01,10476.0,229.6911,229.9277,229.3362,229.7207,10476.0
2024-10-16 15:50:00,232.87,233.09,232.54,232.99,21279.0,229.5827,229.7996,229.2573,229.701,21279.0
2024-10-16 15:55:00,232.99,232.99,232.5,232.6,87226.0,229.701,229.701,229.2179,229.3165,87226.0
2024-10-17 09:30:00,238.44,238.88,235.68,236.0,36788.0,235.074,235.5078,232.353,232.6685,36788.0
2024-10-17 09:35:00,235.96,236.5,235.0,236.5,36219.0,232.629,233.1614,231.6826,233.1614,36219.0
2024-10-17 09:40:00,236.69,237.95,236.13,237.11,12407.0,233.3487,234.5909,232.7966,233.7628,12407.0
2024-10-17 09:45:00,237.42,237.6,236.79,237.34,11503.0,234.0684,234.2459,233.4473,233.9896,11503.0
2024-10-17 09:50:00,237.44,237.59,236.95,237.05,11080.0,234.0881,234.236,233.6051,233.7037,11080.0
2024-10-17 09:55:00,237.03,237.2,236.18,236.63,9897.0,233.6839,233.8515,232.8459,233.2896,9897.0
2024-10-17 10:00:00,236.73,237.27,236.27,236.94,12671.0,233.3882,233.9205,232.9347,233.5952,12671.0
2024-10-17 10:05:00,237.06,237.38,236.31,236.53,3916.0,233.7135,234.029,232.9741,233.191,3916.0
2024-10-17 10:10:00,236.41,237.17,236.22,237.14,2500.0,233.0727,233.822,232.8854,233.7924,2500.0
2024-10-17 10:15:00,237.18,237.18,236.32,236.88,3168.0,233.8318,233.8318,232.984,233.5361,3168.0
2024-10-17 10:20:00,236.85,237.48,236.75,237.44,3000.0,233.5065,234.1276,233.4079,234.0881,3000.0
2024-10-17 10:25:00,237.5,237.51,236.0,236.95,3947.0,234.1473,234.1572,232.6685,233.6051,3947.0
2024-10-17 10:30:00,236.89,237.14,236.56,236.79,3282.0,233.5459,233.7924,233.2206,233.4473,3282.0
2024-10-17 10:35:00,236.59,236.63,236.02,236.49,2998.0,233.2501,233.2896,232.6882,233.1516,2998.0
2024-10-17 10:40:00,236.8,237.12,236.16,236.39,5412.0,233.4572,233.7727,232.8262,233.053,5412.0
2024-10-17 10:45:00,236.31,236.55,236.16,236.37,3950.0,232.9741,233.2107,232.8262,233.0333,3950.0
2024-10-17 10:50:00,236.28,236.42,235.91,236.37,3506.0,232.9445,233.0825,232.5797,233.0333,3506.0
2024-10-17 10:55:00,236.38,236.58,236.22,236.44,2153.0,233.0431,233.2403,232.8854,233.1023,2153.0
2024-10-17 11:00:00,236.46,236.49,235.7,235.75,5254.0,233.122,233.1516,232.3727,232.422,5254.0
2024-10-17 11:05:00,235.64,236.82,235.63,236.73,5158.0,232.3136,233.4769,232.3037,233.3882,5158.0
2024-10-17 11:10:00,236.81,236.95,236.72,236.93,3669.0,233.467,233.6051,233.3783,233.5853,3669.0
2024-10-17 11:15:00,236.83,237.0,236.27,236.6,3256.0,233.4868,233.6544,232.9347,233.26,3256.0
2024-10-17 11:20:00,236.39,237.04,236.37,237.04,6255.0,233.053,233.6938,233.0333,233.6938,6255.0
2024-10-17 11:25:00,236.93,237.14,236.93,236.97,13900.0,233.5853,233.7924,233.5853,233.6248,13900.0
2024-10-17 11:30:00,236.9,237.17,236.64,237.01,13235.0,233.5558,233.822,233.2994,233.6642,13235.0
2024-10-17 11:35:00,237.09,237.3,236.98,237.2,8115.0,233.7431,233.9501,233.6346,233.8515,8115.0
2024-10-17 11:40:00,237.26,237.38,236.98,237.33,6745.0,233.9107,234.029,233.6346,233.9797,6745.0
2024-10-17 11:45:00,237.16,237.31,237.05,237.17,10385.0,233.8121,233.96,233.7037,233.822,10385.0
2024-10-17 11:50:00,237.13,237.21,236.92,237.17,8434.0,233.7825,233.8614,233.5755,233.822,8434.0
2024-10-17 11:55:00,237.21,237.63,237.21,237.34,8946.0,233.8614,234.2755,233.8614,233.9896,8946.0
2024-10-17 12:00:00,237.25,237.75,237.2,237.21,3468.0,233.9008,234.3938,233.8515,233.8614,3468.0
2024-10-17 12:05:00,237.26,237.88,237.26,237.8,3383.0,233.9107,234.5219,233.9107,234.4431,3383.0
2024-10-17 12:10:00,237.83,238.1,237.75,237.97,5526.0,234.4726,234.7388,234.3938,234.6107,5526.0
2024-10-17 12:15:00,237.94,237.94,237.63,237.79,4233.0,234.5811,234.5811,234.2755,234.4332,4233.0
2024-10-17 12:20:00,237.75,237.84,237.54,237.71,3649.0,234.3938,234.4825,234.1867,234.3543,3649.0
2024-10-17 12:25:00,237.57,237.84,237.46,237.81,4309.0,234.2163,234.4825,234.1079,234.4529,4309.0
2024-10-17 12:30:00,237.79,237.79,237.24,237.24,8932.0,234.4332,234.4332,233.891,233.891,8932.0
2024-10-17 12:35:00,237.39,237.53,237.29,237.29,4666.0,234.0389,234.1769,233.9403,233.9403,4666.0
2024-10-17 12:40:00,237.47,237.84,237.38,237.51,4716.0,234.1177,234.4825,234.029,234.1572,4716.0
2024-10-17 12:45:00,237.61,237.61,237.29,237.4,1898.0,234.2557,234.2557,233.9403,234.0487,1898.0
2024-10-17 12:50:00,237.41,237.66,237.4,237.62,2941.0,234.0586,234.305,234.0487,234.2656,2941.0
2024-10-17 12:55:00,237.68,237.77,237.43,237.48,4910.0,234.3248,234.4135,234.0783,234.1276,4910.0
2024-10-17 13:00:00,237.52,237.82,237.3,237.81,4950.0,234.167,234.4628,233.9501,234.4529,4950.0
2024-10-17 13:05:00,237.83,237.94,237.44,237.59,6781.0,234.4726,234.5811,234.0881,234.236,6781.0
2024-10-17 13:10:00,237.68,237.68,237.31,237.31,6516.0,234.3248,234.3248,233.96,233.96,6516.0
2024-10-17 13:15:00,237.3,237.31,236.71,236.75,19960.0,233.9501,233.96,233.3685,233.4079,19960.0
2024-10-17 13:20:00,236.76,236.99,236.68,236.77,3125.0,233.4177,233.6445,233.3389,233.4276,3125.0
2024-10-17 13:25:00,236.76,237.08,236.63,237.04,5654.0,233.4177,233.7332,233.2896,233.6938,5654.0
2024-10-17 13:30:00,237.03,237.06,236.81,236.83,3465.0,233.6839,233.7135,233.467,233.4868,3465.0
2024-10-17 13:35:00,236.84,236.86,236.64,236.64,3665.0,233.4966,233.5163,233.2994,233.2994,3665.0
2024-10-17 13:40:00,236.52,236.52,236.26,236.43,9177.0,233.1811,233.1811,232.9248,233.0924,9177.0
2024-10-17 13:45:00,236.4,236.84,236.4,236.84,8016.0,233.0628,233.4966,233.0628,233.4966,8016.0
2024-10-17 13:50:00,236.74,236.85,236.41,236.42,17233.0,233.398,233.5065,233.0727,233.0825,17233.0
2024-10-17 13:55:00,236.26,236.26,235.95,236.22,7811.0,232.9248,232.9248,232.6192,232.8854,7811.0
2024-10-17 14:00:00,236.12,236.38,235.53,236.06,7204.0,232.7868,233.0431,232.2051,232.7276,7204.0
2024-10-17 14:05:00,235.95,236.01,235.45,235.64,5093.0,232.6192,232.6783,232.1262,232.3136,5093.0
2024-10-17 14:10:00,235.41,235.6,235.26,235.6,7568.0,232.0868,232.2741,231.9389,232.2741,7568.0
2024-10-17 14:15:00,235.61,235.62,234.85,235.12,6396.0,232.284,232.2938,231.5347,231.8009,6396.0
2024-10-17 14:20:00,235.0,235.12,234.84,235.09,21331.0,231.6826,231.8009,231.5249,231.7713,21331.0
2024-10-17 14:25:00,235.08,235.43,235.06,235.29,4365.0,231.7615,232.1065,231.7417,231.9685,4365.0
2024-10-17 14:30:00,235.28,235.36,234.97,234.97,7815.0,231.9586,232.0375,231.653,231.653,7815.0
2024-10-17 14:35:00,234.92,234.92,234.27,234.53,11816.0,231.6037,231.6037,230.9629,231.2192,11816.0
2024-10-17 14:40:00,234.56,234.56,233.95,234.23,6611.0,231.2488,231.2488,230.6474,230.9235,6611.0
2024-10-17 14:45:00,234.23,234.54,234.17,234.28,7228.0,230.9235,231.2291,230.8643,230.9728,7228.0
2024-10-17 14:50:00,234.28,234.37,234.14,234.21,4389.0,230.9728,231.0615,230.8347,230.9037,4389.0
2024-10-17 14:55:00,234.18,234.52,234.13,234.38,5402.0,230.8742,231.2094,230.8249,231.0713,5402.0
2024-10-17 15:00:00,234.47,234.6,233.91,234.01,15547.0,231.1601,231.2882,230.608,230.7066,15547.0
2024-10-17 15:05:00,234.1,234.74,234.01,234.73,40786.0,230.7953,231.4263,230.7066,231.4164,40786.0
2024-10-17 15:10:00,234.74,234.74,234.46,234.51,18926.0,231.4263,231.4263,231.1502,231.1995,18926.0
2024-10-17 15:15:00,234.56,234.69,234.4,234.64,5799.0,231.2488,231.377,231.0911,231.3277,5799.0
2024-10-17 15:20:00,234.68,234.79,234.3,234.4,10528.0,231.3671,231.4756,230.9925,231.0911,10528.0
2024-10-17 15:25:00,234.39,234.4,234.02,234.02,7343.0,231.0812,231.0911,230.7164,230.7164,7343.0
2024-10-17 15:30:00,234.03,234.15,233.78,234.08,23140.0,230.7263,230.8446,230.4798,230.7756,23140.0
2024-10-17 15:35:00,234.08,234.08,233.27,233.37,10019.0,230.7756,230.7756,229.977,230.0756,10019.0
2024-10-17 15:40:00,233.49,233.7,232.99,233.35,88436.0,230.1939,230.4009,229.701,230.0559,88436.0
2024-10-17 15:45:00,233.57,233.73,232.98,233.04,18182.0,230.2728,230.4305,229.6911,229.7503,18182.0
2024-10-17 15:50:00,232.96,233.12,232.72,232.93,39150.0,229.6714,229.8291,229.4348,229.6418,39150.0
2024-10-17 15:55:00,232.76,232.8,232.1,232.23,114146.0,229.4742,229.5136,228.8235,228.9517,114146.0
2024-10-18 09:30:00,236.24,236.67,233.6,234.42,138740.0,232.9051,233.329,230.3024,231.1108,138740.0
2024-10-18 09:35:00,234.85,235.15,233.98,234.89,11821.0,231.5347,231.8305,230.677,231.5741,11821.0
2024-10-18 09:40:00,234.92,236.21,234.69,236.17,21085.0,231.6037,232.8755,231.377,232.8361,21085.0
2024-10-18 09:45:00,235.94,236.62,235.75,235.89,8199.0,232.6093,233.2797,232.422,232.56,8199.0
2024-10-18 09:50:00,235.89,236.4,235.64,236.36,18870.0,232.56,233.0628,232.3136,233.0234,18870.0
2024-10-18 09:55:00,236.23,236.47,235.35,235.35,27822.0,232.8952,233.1318,232.0277,232.0277,27822.0
2024-10-18 10:00:00,235.53,235.68,235.09,235.37,7292.0,232.2051,232.353,231.7713,232.0474,7292.0
2024-10-18 10:05:00,235.27,235.66,235.06,235.66,6837.0,231.9488,232.3333,231.7417,232.3333,6837.0
2024-10-18 10:10:00,235.77,235.79,234.9,234.9,6629.0,232.4417,232.4614,231.584,231.584,6629.0
2024-10-18 10:15:00,234.93,235.14,234.8,235.14,4175.0,231.6136,231.8206,231.4854,231.8206,4175.0
2024-10-18 10:20:00,235.18,235.47,235.18,235.25,3390.0,231.8601,232.146,231.8601,231.9291,3390.0
2024-10-18 10:25:00,235.26,235.26,234.87,235.26,6710.0,231.9389,231.9389,231.5544,231.9389,6710.0
2024-10-18 10:30:00,235.22,235.25,234.86,234.86,6917.0,231.8995,231.9291,231.5446,231.5446,6917.0
2024-10-18 10:35:00,234.84,234.87,234.6,234.6,2747.0,231.5249,231.5544,231.2882,231.2882,2747.0
2024-10-18 10:40:00,234.71,234.81,234.59,234.79,2670.0,231.3967,231.4953,231.2784,231.4756,2670.0
2024-10-18 10:45:00,234.89,234.93,234.7,234.71,3956.0,231.5741,231.6136,231.3868,231.3967,3956.0
2024-10-18 10:50:00,234.71,234.71,234.12,234.12,4219.0,231.3967,231.3967,230.815,230.815,4219.0
2024-10-18 10:55:00,234.05,234.47,233.75,234.28,5514.0,230.746,231.1601,230.4502,230.9728,5514.0
2024-10-18 11:00:00,234.52,234.81,234.51,234.81,1293.0,231.2094,231.4953,231.1995,231.4953,1293.0
2024-10-18 11:05:00,234.71,234.8,234.36,234.79,5915.0,231.3967,231.4854,231.0516,231.4756,5915.0
2024-10-18 11:10:00,234.88,234.94,234.71,234.72,3100.0,231.5643,231.6234,231.3967,231.4065,3100.0
2024-10-18 11:15:00,234.68,235.2,234.55,235.11,10290.0,231.3671,231.8798,231.2389,231.791,10290.0
2024-10-18 11:20:00,235.09,235.09,234.77,234.8,3186.0,231.7713,231.7713,231.4558,231.4854,3186.0
2024-10-18 11:25:00,234.74,234.86,234.61,234.81,2161.0,231.4263,231.5446,231.2981,231.4953,2161.0
2024-10-18 11:30:00,234.74,234.91,234.67,234.72,1628.0,231.4263,231.5939,231.3573,231.4065,1628.0
2024-10-18 11:35:00,234.67,234.67,234.33,234.53,3200.0,231.3573,231.3573,231.0221,231.2192,3200.0
2024-10-18 11:40:00,234.62,234.7,234.28,234.5,3391.0,231.308,231.3868,230.9728,231.1897,3391.0
2024-10-18 11:45:00,234.51,234.51,234.12,234.12,1220.0,231.1995,231.1995,230.815,230.815,1220.0
2024-10-18 11:50:00,234.11,234.13,233.99,234.06,1863.0,230.8052,230.8249,230.6869,230.7559,1863.0
2024-10-18 11:55:00,234.12,234.16,233.88,234.05,2025.0,230.815,230.8545,230.5784,230.746,2025.0
2024-10-18 12:00:00,234.01,234.01,233.52,233.9,1583.0,230.7066,230.7066,230.2235,230.5981,1583.0
2024-10-18 12:05:00,233.72,233.96,233.72,233.81,1842.0,230.4207,230.6573,230.4207,230.5094,1842.0
2024-10-18 12:10:00,233.8,233.8,233.46,233.54,2000.0,230.4995,230.4995,230.1643,230.2432,2000.0
2024-10-18 12:15:00,233.52,233.99,233.46,233.99,3385.0,230.2235,230.6869,230.1643,230.6869,3385.0
2024-10-18 12:20:00,233.78,234.08,233.77,233.92,1800.0,230.4798,230.7756,230.47,230.6178,1800.0
2024-10-18 12:25:00,233.85,233.85,233.67,233.67,1405.0,230.5488,230.5488,230.3714,230.3714,1405.0
2024-10-18 12:30:00,233.77,233.82,233.42,233.8,4924.0,230.47,230.5193,230.1249,230.4995,4924.0
2024-10-18 12:35:00,233.77,233.85,233.47,233.64,3502.0,230.47,230.5488,230.1742,230.3418,3502.0
2024-10-18 12:40:00,233.68,233.69,233.49,233.57,3369.0,230.3812,230.3911,230.1939,230.2728,3369.0
2024-10-18 12:45:00,233.56,233.56,233.29,233.41,2690.0,230.2629,230.2629,229.9967,230.115,2690.0
2024-10-18 12:50:00,233.41,233.49,233.28,233.49,4817.0,230.115,230.1939,229.9869,230.1939,4817.0
2024-10-18 12:55:00,233.54,234.0,233.54,233.77,3363.0,230.2432,230.6967,230.2432,230.47,3363.0
2024-10-18 13:00:00,233.61,233.65,233.14,233.19,4036.0,230.3122,230.3517,229.8489,229.8981,4036.0
2024-10-18 13:05:00,233.3,233.5,233.29,233.37,1404.0,230.0066,230.2038,229.9967,230.0756,1404.0
2024-10-18 13:10:00,233.52,233.53,233.29,233.48,2653.0,230.2235,230.2333,229.9967,230.1841,2653.0
2024-10-18 13:15:00,233.35,233.44,233.17,233.44,4383.0,230.0559,230.1446,229.8784,230.1446,4383.0
2024-10-18 13:20:00,233.4,233.41,233.1,233.33,2716.0,230.1052,230.115,229.8094,230.0362,2716.0
2024-10-18 13:25:00,233.36,233.36,233.0,233.09,2478.0,230.0657,230.0657,229.7108,229.7996,2478.0
2024-10-18 13:30:00,233.1,233.24,233.05,233.13,1503.0,229.8094,229.9474,229.7601,229.839,1503.0
2024-10-18 13:35:00,233.27,233.33,233.2,233.33,2079.0,229.977,230.0362,229.908,230.0362,2079.0
2024-10-18 13:40:00,233.34,233.34,233.17,233.19,2682.0,230.046,230.046,229.8784,229.8981,2682.0
2024-10-18 13:45:00,233.23,233.5,233.23,233.38,5147.0,229.9376,230.2038,229.9376,230.0855,5147.0
2024-10-18 13:50:00,233.3,233.36,233.09,233.09,2393.0,230.0066,230.0657,229.7996,229.7996,2393.0
2024-10-18 13:55:00,232.96,233.1,232.94,233.01,800.0,229.6714,229.8094,229.6517,229.7207,800.0
2024-10-18 14:00:00,232.99,232.99,232.44,232.79,4073.0,229.701,229.701,229.1587,229.5038,4073.0
2024-10-18 14:05:00,232.67,232.76,232.6,232.68,3236.0,229.3855,229.4742,229.3165,229.3953,3236.0
2024-10-18 14:10:00,232.8,233.0,232.73,233.0,1200.0,229.5136,229.7108,229.4446,229.7108,1200.0
2024-10-18 14:15:00,232.89,233.07,232.76,232.76,3892.0,229.6024,229.7798,229.4742,229.4742,3892.0
2024-10-18 14:20:00,232.78,232.78,232.56,232.75,1723.0,229.4939,229.4939,229.277,229.4644,1723.0
2024-10-18 14:25:00,232.67,232.83,232.67,232.83,1948.0,229.3855,229.5432,229.3855,229.5432,1948.0
2024-10-18 14:30:00,232.88,232.95,232.7,232.87,2913.0,229.5925,229.6615,229.4151,229.5827,2913.0
2024-10-18 14:35:00,232.87,232.96,232.73,232.95,1289.0,229.5827,229.6714,229.4446,229.6615,1289.0
2024-10-18 14:40:00,232.87,233.0,232.78,232.96,2326.0,229.5827,229.7108,229.4939,229.6714,2326.0
2024-10-18 14:45:00,233.04,233.13,232.96,233.02,3474.0,229.7503,229.839,229.6714,229.7305,3474.0
2024-10-18 14:50:00,233.09,233.1,232.74,232.74,2806.0,229.7996,229.8094,229.4545,229.4545,2806.0
2024-10-18 14:55:00,232.82,233.0,232.8,233.0,4958.0,229.5334,229.7108,229.5136,229.7108,4958.0
2024-10-18 15:00:00,232.8,233.04,232.69,232.89,6296.0,229.5136,229.7503,229.4052,229.6024,6296.0
2024-10-18 15:05:00,233.01,233.03,232.73,232.95,10166.0,229.7207,229.7404,229.4446,229.6615,10166.0
2024-10-18 15:10:00,232.95,232.95,232.55,232.76,3920.0,229.6615,229.6615,229.2672,229.4742,3920.0
2024-10-18 15:15:00,232.75,233.05,232.71,232.99,5550.0,229.4644,229.7601,229.4249,229.701,5550.0
2024-10-18 15:20:00,233.05,233.4,232.94,233.26,11950.0,229.7601,230.1052,229.6517,229.9672,11950.0
2024-10-18 15:25:00,233.31,233.58,233.26,233.28,8066.0,230.0165,230.2826,229.9672,229.9869,8066.0
2024-10-18 15:30:00,233.36,233.36,233.03,233.22,2890.0,230.0657,230.0657,229.7404,229.9277,2890.0
2024-10-18 15:35:00,233.16,233.34,233.03,233.19,7657.0,229.8686,230.046,229.7404,229.8981,7657.0
2024-10-18 15:40:00,233.12,233.22,232.66,232.66,9150.0,229.8291,229.9277,229.3756,229.3756,9150.0
2024-10-18 15:45:00,232.7,233.06,232.62,233.06,10512.0,229.4151,229.77,229.3362,229.77,10512.0
2024-10-18 15:50:00,233.0,233.52,232.77,233.43,18902.0,229.7108,230.2235,229.4841,230.1348,18902.0
2024-10-18 15:55:00,233.43,233.6,233.23,233.59,63414.0,230.1348,230.3024,229.9376,230.2925,63414.0
2024-10-21 09:30:00,231.06,232.0,230.23,230.42,34063.0,227.7982,228.7249,226.9799,227.1672,34063.0
2024-10-21 09:35:00,230.56,231.6,230.29,231.36,18504.0,227.3053,228.3306,227.0391,228.094,18504.0
2024-10-21 09:40:00,231.32,231.99,231.32,231.33,4692.0,228.0545,228.7151,228.0545,228.0644,4692.0
2024-10-21 09:45:00,231.48,232.28,231.48,231.97,2059.0,228.2123,229.001,228.2123,228.6954,2059.0
2024-10-21 09:50:00,232.01,232.45,231.71,231.76,8753.0,228.7348,229.1686,228.439,228.4883,8753.0
2024-10-21 09:55:00,231.97,231.97,230.93,231.05,14892.0,228.6954,228.6954,227.67,227.7884,14892.0
2024-10-21 10:00:00,231.05,231.27,230.66,231.08,7437.0,227.7884,228.0052,227.4039,227.8179,7437.0
2024-10-21 10:05:00,231.12,231.15,230.73,230.84,3723.0,227.8574,227.8869,227.4729,227.5813,3723.0
2024-10-21 10:10:00,230.81,230.81,230.32,230.44,2996.0,227.5517,227.5517,227.0687,227.187,2996.0
2024-10-21 10:15:00,230.35,230.82,230.35,230.82,6148.0,227.0982,227.5616,227.0982,227.5616,6148.0
2024-10-21 10:20:00,230.8,230.92,230.2,230.2,4649.0,227.5419,227.6602,226.9504,226.9504,4649.0
2024-10-21 10:25:00,230.31,230.33,230.12,230.15,6459.0,227.0588,227.0785,226.8715,226.9011,6459.0
2024-10-21 10:30:00,230.15,230.15,229.39,229.77,67946.0,226.9011,226.9011,226.1518,226.5264,67946.0
2024-10-21 10:35:00,229.94,230.42,229.36,229.36,15626.0,226.694,227.1672,226.1222,226.1222,15626.0
2024-10-21 10:40:00,229.44,229.73,229.09,229.61,9555.0,226.2011,226.487,225.856,226.3687,9555.0
2024-10-21 10:45:00,229.5,229.5,228.46,229.19,9305.0,226.2602,226.2602,225.2349,225.9546,9305.0
2024-10-21 10:50:00,229.19,229.62,229.07,229.25,6037.0,225.9546,226.3785,225.8363,226.0138,6037.0
2024-10-21 10:55:00,229.29,229.36,228.77,228.85,16898.0,226.0532,226.1222,225.5405,225.6194,16898.0
2024-10-21 11:00:00,228.86,228.86,228.29,228.29,8839.0,225.6293,225.6293,225.0673,225.0673,8839.0
2024-10-21 11:05:00,228.23,228.33,227.55,227.58,14708.0,225.0082,225.1068,224.3378,224.3673,14708.0
2024-10-21 11:10:00,227.5,228.13,227.46,227.99,5537.0,224.2885,224.9096,224.249,224.7716,5537.0
2024-10-21 11:15:00,227.99,228.19,227.33,228.12,14218.0,224.7716,224.9687,224.1209,224.8997,14218.0
2024-10-21 11:20:00,227.98,228.07,227.53,227.76,4960.0,224.7617,224.8504,224.318,224.5448,4960.0
2024-10-21 11:25:00,227.86,228.11,227.59,227.96,9271.0,224.6434,224.8899,224.3772,224.742,9271.0
2024-10-21 11:30:00,228.05,228.08,227.89,227.98,2455.0,224.8307,224.8603,224.673,224.7617,2455.0
2024-10-21 11:35:00,228.09,228.82,227.84,228.68,10648.0,224.8701,225.5898,224.6237,225.4518,10648.0
2024-10-21 11:40:00,228.65,228.99,228.55,228.66,2500.0,225.4222,225.7574,225.3236,225.4321,2500.0
2024-10-21 11:45:00,228.99,229.26,228.81,229.1,2300.0,225.7574,226.0236,225.58,225.8659,2300.0
2024-10-21 11:50:00,229.28,229.34,228.95,228.95,2900.0,226.0433,226.1025,225.718,225.718,2900.0
2024-10-21 11:55:00,228.95,229.27,228.95,229.26,4039.0,225.718,226.0335,225.718,226.0236,4039.0
2024-10-21 12:00:00,229.29,229.29,229.01,229.24,4815.0,226.0532,226.0532,225.7772,226.0039,4815.0
2024-10-21 12:05:00,229.25,229.25,228.91,229.05,2607.0,226.0138,226.0138,225.6786,225.8166,2607.0
2024-10-21 12:10:00,228.99,228.99,228.59,228.92,2800.0,225.7574,225.7574,225.3631,225.6884,2800.0
2024-10-21 12:15:00,228.82,229.01,228.81,229.01,1839.0,225.5898,225.7772,225.58,225.7772,1839.0
2024-10-21 12:20:00,229.05,229.15,228.59,228.59,3953.0,225.8166,225.9152,225.3631,225.3631,3953.0
2024-10-21 12:25:00,228.68,228.74,228.5,228.53,2945.0,225.4518,225.511,225.2744,225.3039,2945.0
2024-10-21 12:30:00,228.63,228.87,228.61,228.76,2574.0,225.4025,225.6391,225.3828,225.5307,2574.0
2024-10-21 12:35:00,228.83,228.83,228.5,228.66,3920.0,225.5997,225.5997,225.2744,225.4321,3920.0
2024-10-21 12:40:00,228.66,228.71,228.66,228.68,343.0,225.4321,225.4814,225.4321,225.4518,343.0
2024-10-21 12:45:00,228.79,229.02,228.74,228.89,2865.0,225.5603,225.787,225.511,225.6588,2865.0
2024-10-21 12:50:00,228.83,229.17,228.83,229.09,3585.0,225.5997,225.9349,225.5997,225.856,3585.0
2024-10-21 12:55:00,229.15,229.28,229.14,229.22,2422.0,225.9152,226.0433,225.9053,225.9842,2422.0
2024-10-21 13:00:00,229.12,229.28,229.11,229.12,2729.0,225.8856,226.0433,225.8757,225.8856,2729.0
2024-10-21 13:05:00,229.1,229.28,229.09,229.28,1735.0,225.8659,226.0433,225.856,226.0433,1735.0
2024-10-21 13:10:00,229.34,229.68,229.31,229.47,4284.0,226.1025,226.4377,226.0729,226.2307,4284.0
2024-10-21 13:15:00,229.55,229.73,229.28,229.36,5103.0,226.3095,226.487,226.0433,226.1222,5103.0
2024-10-21 13:20:00,229.29,229.29,229.07,229.24,1400.0,226.0532,226.0532,225.8363,226.0039,1400.0
2024-10-21 13:25:00,229.35,229.35,229.11,229.11,1862.0,226.1124,226.1124,225.8757,225.8757,1862.0
2024-10-21 13:30:00,229.25,229.25,229.08,229.16,2326.0,226.0138,226.0138,225.8462,225.925,2326.0
2024-10-21 13:35:00,229.21,229.35,229.21,229.32,3744.0,225.9743,226.1124,225.9743,226.0828,3744.0
2024-10-21 13:40:00,229.26,229.29,229.15,229.16,1591.0,226.0236,226.0532,225.9152,225.925,1591.0
2024-10-21 13:45:00,229.22,229.31,229.22,229.3,1900.0,225.9842,226.0729,225.9842,226.0631,1900.0
2024-10-21 13:50:00,229.36,229.45,229.09,229.09,6713.0,226.1222,226.2109,225.856,225.856,6713.0
2024-10-21 13:55:00,229.09,229.41,229.09,229.15,5456.0,225.856,226.1715,225.856,225.9152,5456.0
2024-10-21 14:00:00,229.27,229.29,229.07,229.19,4815.0,226.0335,226.0532,225.8363,225.9546,4815.0
2024-10-21 14:05:00,229.17,229.17,228.72,228.74,2149.0,225.9349,225.9349,225.4912,225.511,2149.0
2024-10-21 14:10:00,228.85,228.85,228.63,228.63,2739.0,225.6194,225.6194,225.4025,225.4025,2739.0
2024-10-21 14:15:00,228.74,228.98,228.74,228.83,3982.0,225.511,225.7476,225.511,225.5997,3982.0
2024-10-21 14:20:00,228.88,228.88,228.34,228.47,6044.0,225.649,225.649,225.1166,225.2448,6044.0
2024-10-21 14:25:00,228.61,228.71,228.52,228.53,2145.0,225.3828,225.4814,225.2941,225.3039,2145.0
2024-10-21 14:30:00,228.49,228.63,228.41,228.51,4104.0,225.2645,225.4025,225.1856,225.2842,4104.0
2024-10-21 14:35:00,228.52,228.61,228.27,228.27,3826.0,225.2941,225.3828,225.0476,225.0476,3826.0
2024-10-21 14:40:00,228.36,228.41,227.91,228.06,7199.0,225.1363,225.1856,224.6927,224.8406,7199.0
2024-10-21 14:45:00,227.99,228.4,227.91,228.4,10922.0,224.7716,225.1758,224.6927,225.1758,10922.0
2024-10-21 14:50:00,228.31,228.38,228.24,228.25,5542.0,225.087,225.156,225.018,225.0279,5542.0
2024-10-21 14:55:00,228.28,228.29,227.99,228.06,13536.0,225.0575,225.0673,224.7716,224.8406,13536.0
2024-10-21 15:00:00,228.09,228.28,227.89,228.06,10980.0,224.8701,225.0575,224.673,224.8406,10980.0
2024-10-21 15:05:00,228.06,228.33,228.0,228.32,10809.0,224.8406,225.1068,224.7814,225.0969,10809.0
2024-10-21 15:10:00,228.38,228.54,228.31,228.54,4303.0,225.156,225.3138,225.087,225.3138,4303.0
2024-10-21 15:15:00,228.47,228.84,228.47,228.8,24040.0,225.2448,225.6096,225.2448,225.5701,24040.0
2024-10-21 15:20:00,228.76,228.81,228.45,228.77,5794.0,225.5307,225.58,225.2251,225.5405,5794.0
2024-10-21 15:25:00,228.81,228.99,228.54,228.62,10305.0,225.58,225.7574,225.3138,225.3927,10305.0
2024-10-21 15:30:00,228.68,229.2,228.68,228.99,88267.0,225.4518,225.9645,225.4518,225.7574,88267.0
2024-10-21 15:35:00,228.93,229.1,228.68,228.68,10716.0,225.6983,225.8659,225.4518,225.4518,10716.0
2024-10-21 15:40:00,228.71,229.29,228.69,229.08,61847.0,225.4814,226.0532,225.4617,225.8462,61847.0
2024-10-21 15:45:00,229.12,229.55,229.11,229.55,7862.0,225.8856,226.3095,225.8757,226.3095,7862.0
2024-10-21 15:50:00,229.6,230.37,229.51,230.27,26773.0,226.3588,227.118,226.2701,227.0194,26773.0
2024-10-21 15:55:00,230.21,230.24,229.72,230.09,97219.0,226.9602,226.9898,226.4771,226.8419,97219.0
2024-10-22 09:30:00,229.42,229.42,228.37,228.9,17845.0,226.1814,226.1814,225.1462,225.6687,17845.0
2024-10-22 09:35:00,228.57,229.18,228.19,229.0,8146.0,225.3434,225.9448,224.9687,225.7673,8146.0
2024-10-22 09:40:00,228.97,229.18,228.45,228.54,18715.0,225.7377,225.9448,225.2251,225.3138,18715.0
2024-10-22 09:45:00,228.6,229.06,228.37,228.58,14935.0,225.3729,225.8264,225.1462,225.3532,14935.0
2024-10-22 09:50:00,228.68,229.2,228.0,228.94,24609.0,225.4518,225.9645,224.7814,225.7081,24609.0
2024-10-22 09:55:00,228.76,228.76,227.64,228.08,17487.0,225.5307,225.5307,224.4265,224.8603,17487.0
2024-10-22 10:00:00,228.08,228.3,227.8,228.28,20842.0,224.8603,225.0772,224.5842,225.0575,20842.0
2024-10-22 10:05:00,228.22,229.12,228.19,228.86,7681.0,224.9983,225.8856,224.9687,225.6293,7681.0
2024-10-22 10:10:00,228.89,230.03,228.65,230.03,27051.0,225.6588,226.7828,225.4222,226.7828,27051.0
2024-10-22 10:15:00,230.03,230.25,229.78,229.83,13217.0,226.7828,226.9996,226.5363,226.5856,13217.0
2024-10-22 10:20:00,229.9,230.06,229.17,229.8,8314.0,226.6546,226.8123,225.9349,226.556,8314.0
2024-10-22 10:25:00,229.65,230.06,229.65,229.91,5672.0,226.4081,226.8123,226.4081,226.6644,5672.0
2024-10-22 10:30:00,229.9,230.31,229.9,230.12,4978.0,226.6546,227.0588,226.6546,226.8715,4978.0
2024-10-22 10:35:00,230.14,230.49,230.07,230.13,8337.0,226.8912,227.2363,226.8222,226.8813,8337.0
2024-10-22 10:40:00,230.15,230.35,230.05,230.07,10998.0,226.9011,227.0982,226.8025,226.8222,10998.0
2024-10-22 10:45:00,230.03,230.06,229.58,229.74,20747.0,226.7828,226.8123,226.3391,226.4968,20747.0
2024-10-22 10:50:00,229.84,229.85,229.37,229.77,21023.0,226.5954,226.6053,226.1321,226.5264,21023.0
2024-10-22 10:55:00,229.7,229.81,229.59,229.62,17914.0,226.4574,226.5659,226.349,226.3785,17914.0
2024-10-22 11:00:00,229.62,229.86,229.51,229.71,28221.0,226.3785,226.6152,226.2701,226.4673,28221.0
2024-10-22 11:05:00,229.7,229.7,229.38,229.58,9357.0,226.4574,226.4574,226.1419,226.3391,9357.0
2024-10-22 11:10:00,229.59,229.6,229.42,229.59,4856.0,226.349,226.3588,226.1814,226.349,4856.0
2024-10-22 11:15:00,229.6,229.93,229.51,229.86,7261.0,226.3588,226.6842,226.2701,226.6152,7261.0
2024-10-22 11:20:00,229.93,230.3,229.79,229.9,14286.0,226.6842,227.0489,226.5461,226.6546,14286.0
2024-10-22 11:25:00,229.82,230.19,229.62,230.19,24113.0,226.5757,226.9405,226.3785,226.9405,24113.0
2024-10-22 11:30:00,230.18,230.25,229.9,229.94,11134.0,226.9306,226.9996,226.6546,226.694,11134.0
2024-10-22 11:35:00,230.02,230.18,229.86,230.12,12916.0,226.7729,226.9306,226.6152,226.8715,12916.0
2024-10-22 11:40:00,230.17,230.25,230.0,230.09,5039.0,226.9208,226.9996,226.7532,226.8419,5039.0
2024-10-22 11:45:00,230.15,230.15,229.89,230.08,8970.0,226.9011,226.9011,226.6447,226.832,8970.0
2024-10-22 11:50:00,230.22,230.22,229.95,230.06,6733.0,226.9701,226.9701,226.7039,226.8123,6733.0
2024-10-22 11:55:00,230.06,230.2,229.88,230.0,10371.0,226.8123,226.9504,226.6349,226.7532,10371.0
2024-10-22 12:00:00,229.94,230.15,229.92,230.05,18561.0,226.694,226.9011,226.6743,226.8025,18561.0
2024-10-22 12:05:00,230.1,230.1,229.88,229.9,11755.0,226.8518,226.8518,226.6349,226.6546,11755.0
2024-10-22 12:10:00,229.94,230.03,229.59,229.81,9947.0,226.694,226.7828,226.349,226.5659,9947.0
2024-10-22 12:15:00,229.77,230.05,229.74,229.99,4760.0,226.5264,226.8025,226.4968,226.7433,4760.0
2024-10-22 12:20:00,229.99,229.99,229.45,229.49,2324.0,226.7433,226.7433,226.2109,226.2504,2324.0
2024-10-22 12:25:00,229.48,230.29,229.29,230.18,25703.0,226.2405,227.0391,226.0532,226.9306,25703.0
2024-10-22 12:30:00,230.17,230.43,230.16,230.33,4395.0,226.9208,227.1771,226.9109,227.0785,4395.0
2024-10-22 12:35:00,230.37,230.37,229.93,229.93,5690.0,227.118,227.118,226.6842,226.6842,5690.0
2024-10-22 12:40:00,229.92,230.31,229.82,230.19,8970.0,226.6743,227.0588,226.5757,226.9405,8970.0
2024-10-22 12:45:00,230.15,230.37,230.08,230.25,10950.0,226.9011,227.118,226.832,226.9996,10950.0
2024-10-22 12:50:00,230.26,230.57,230.2,230.51,17629.0,227.0095,227.3151,226.9504,227.256,17629.0
2024-10-22 12:55:00,230.55,230.67,230.36,230.66,7104.0,227.2954,227.4137,227.1081,227.4039,7104.0
2024-10-22 13:00:00,230.54,230.65,230.36,230.5,4761.0,227.2856,227.394,227.1081,227.2461,4761.0
2024-10-22 13:05:00,230.58,230.67,230.4,230.57,4484.0,227.325,227.4137,227.1475,227.3151,4484.0
2024-10-22 13:10:00,230.72,230.72,230.36,230.43,5435.0,227.463,227.463,227.1081,227.1771,5435.0
2024-10-22 13:15:00,230.39,230.51,230.29,230.51,4280.0,227.1377,227.256,227.0391,227.256,4280.0
2024-10-22 13:20:00,230.43,230.74,230.43,230.58,4839.0,227.1771,227.4827,227.1771,227.325,4839.0
2024-10-22 13:25:00,230.62,230.75,230.61,230.75,4624.0,227.3644,227.4926,227.3546,227.4926,4624.0
2024-10-22 13:30:00,230.7,230.84,230.63,230.84,8861.0,227.4433,227.5813,227.3743,227.5813,8861.0
2024-10-22 13:35:00,230.96,231.19,230.81,231.19,5177.0,227.6996,227.9264,227.5517,227.9264,5177.0
2024-10-22 13:40:00,231.25,231.5,231.19,231.38,6143.0,227.9855,228.232,227.9264,228.1137,6143.0
2024-10-22 13:45:00,231.37,231.67,231.28,231.67,8626.0,228.1038,228.3996,228.0151,228.3996,8626.0
2024-10-22 13:50:00,231.74,231.99,231.61,231.8,4991.0,228.4686,228.7151,228.3404,228.5278,4991.0
2024-10-22 13:55:00,231.87,231.87,231.66,231.76,6365.0,228.5968,228.5968,228.3897,228.4883,6365.0
2024-10-22 14:00:00,231.73,232.04,231.67,232.04,6108.0,228.4588,228.7644,228.3996,228.7644,6108.0
2024-10-22 14:05:00,232.11,232.11,231.56,231.59,7613.0,228.8334,228.8334,228.2912,228.3207,7613.0
2024-10-22 14:10:00,231.59,231.66,231.32,231.32,8587.0,228.3207,228.3897,228.0545,228.0545,8587.0
2024-10-22 14:15:00,231.34,231.63,231.32,231.35,5483.0,228.0743,228.3602,228.0545,228.0841,5483.0
2024-10-22 14:20:00,231.37,231.38,230.96,231.09,2713.0,228.1038,228.1137,227.6996,227.8278,2713.0
2024-10-22 14:25:00,231.09,231.24,230.97,230.97,5217.0,227.8278,227.9757,227.7095,227.7095,5217.0
2024-10-22 14:30:00,231.05,231.31,230.9,231.31,5957.0,227.7884,228.0447,227.6405,228.0447,5957.0
2024-10-22 14:35:00,231.24,231.24,231.0,231.0,3953.0,227.9757,227.9757,227.7391,227.7391,3953.0
2024-10-22 14:40:00,231.02,231.25,231.01,231.21,6041.0,227.7588,227.9855,227.7489,227.9461,6041.0
2024-10-22 14:45:00,231.2,231.48,231.2,231.48,2521.0,227.9362,228.2123,227.9362,228.2123,2521.0
2024-10-22 14:50:00,231.34,231.6,231.33,231.6,3330.0,228.0743,228.3306,228.0644,228.3306,3330.0
2024-10-22 14:55:00,231.57,231.6,231.22,231.32,5715.0,228.301,228.3306,227.956,228.0545,5715.0
2024-10-22 15:00:00,231.27,231.6,231.25,231.44,6961.0,228.0052,228.3306,227.9855,228.1728,6961.0
2024-10-22 15:05:00,231.46,231.9,231.46,231.9,6780.0,228.1926,228.6264,228.1926,228.6264,6780.0
2024-10-22 15:10:00,231.92,231.99,231.69,231.78,6084.0,228.6461,228.7151,228.4193,228.508,6084.0
2024-10-22 15:15:00,231.83,232.1,231.83,231.99,7134.0,228.5573,228.8235,228.5573,228.7151,7134.0
2024-10-22 15:20:00,231.93,231.97,231.72,231.81,4093.0,228.6559,228.6954,228.4489,228.5376,4093.0
2024-10-22 15:25:00,231.76,232.04,231.75,232.04,7325.0,228.4883,228.7644,228.4785,228.7644,7325.0
2024-10-22 15:30:00,232.05,232.35,232.02,232.12,17767.0,228.7742,229.07,228.7447,228.8432,17767.0
2024-10-22 15:35:00,232.07,232.22,231.65,231.79,18369.0,228.794,228.9418,228.3799,228.5179,18369.0
2024-10-22 15:40:00,231.78,232.3,231.78,232.2,11591.0,228.508,229.0207,228.508,228.9221,11591.0
2024-10-22 15:45:00,232.28,232.49,232.08,232.24,14923.0,229.001,229.208,228.8038,228.9616,14923.0
2024-10-22 15:50:00,232.24,232.42,232.06,232.36,31462.0,228.9616,229.139,228.7841,229.0799,31462.0
2024-10-22 15:55:00,232.32,232.46,231.37,231.49,123797.0,229.0404,229.1784,228.1038,228.2221,123797.0
2024-10-23 09:30:00,236.23,237.88,235.18,236.37,165311.0,232.8952,234.5219,231.8601,233.0333,165311.0
2024-10-23 09:35:00,236.28,237.39,236.16,237.18,36728.0,232.9445,234.0389,232.8262,233.8318,36728.0
2024-10-23 09:40:00,237.25,238.4,237.09,237.72,50807.0,233.9008,235.0346,233.7431,234.3642,50807.0
2024-10-23 09:45:00,237.76,238.88,237.76,238.81,28293.0,234.4036,235.5078,234.4036,235.4388,28293.0
2024-10-23 09:50:00,239.08,239.89,239.08,239.34,67306.0,235.705,236.5036,235.705,235.9613,67306.0
2024-10-23 09:55:00,239.34,239.61,238.15,238.15,28400.0,235.9613,236.2275,234.7881,234.7881,28400.0
2024-10-23 10:00:00,238.09,238.32,237.41,237.61,34673.0,234.729,234.9557,234.0586,234.2557,34673.0
2024-10-23 10:05:00,237.8,238.65,237.13,238.49,23572.0,234.4431,235.2811,233.7825,235.1233,23572.0
2024-10-23 10:10:00,238.48,238.59,238.08,238.5,19389.0,235.1135,235.2219,234.7191,235.1332,19389.0
2024-10-23 10:15:00,238.37,238.63,237.51,237.58,35189.0,235.005,235.2613,234.1572,234.2262,35189.0
2024-10-23 10:20:00,237.48,237.96,237.3,237.77,14546.0,234.1276,234.6008,233.9501,234.4135,14546.0
2024-10-23 10:25:00,237.77,238.8,237.56,238.55,15557.0,234.4135,235.429,234.2065,235.1825,15557.0
2024-10-23 10:30:00,238.53,238.6,238.24,238.54,10668.0,235.1628,235.2318,234.8769,235.1726,10668.0
2024-10-23 10:35:00,238.63,238.63,237.53,237.53,10105.0,235.2613,235.2613,234.1769,234.1769,10105.0
2024-10-23 10:40:00,237.62,238.98,237.62,238.88,18670.0,234.2656,235.6064,234.2656,235.5078,18670.0
2024-10-23 10:45:00,238.9,239.0,238.44,238.51,15002.0,235.5275,235.6261,235.074,235.143,15002.0
2024-10-23 10:50:00,238.46,239.03,238.43,238.62,30483.0,235.0937,235.6557,235.0642,235.2515,30483.0
2024-10-23 10:55:00,238.73,239.03,238.71,238.92,13529.0,235.3599,235.6557,235.3402,235.5473,13529.0
2024-10-23 11:00:00,238.91,239.36,238.65,239.35,15244.0,235.5374,235.981,235.2811,235.9712,15244.0
2024-10-23 11:05:00,239.35,239.35,238.46,238.91,14573.0,235.9712,235.9712,235.0937,235.5374,14573.0
2024-10-23 11:10:00,238.91,239.08,237.96,238.28,13580.0,235.5374,235.705,234.6008,234.9163,13580.0
2024-10-23 11:15:00,238.15,238.41,237.67,237.67,7281.0,234.7881,235.0445,234.3149,234.3149,7281.0
2024-10-23 11:20:00,237.63,238.16,237.46,237.76,6839.0,234.2755,234.798,234.1079,234.4036,6839.0
2024-10-23 11:25:00,237.66,238.0,237.39,237.59,27697.0,234.305,234.6402,234.0389,234.236,27697.0
2024-10-23 11:30:00,237.61,237.93,237.5,237.75,10317.0,234.2557,234.5712,234.1473,234.3938,10317.0
2024-10-23 11:35:00,237.81,237.97,237.54,237.6,7167.0,234.4529,234.6107,234.1867,234.2459,7167.0
2024-10-23 11:40:00,237.69,238.29,237.49,238.29,12031.0,234.3346,234.9261,234.1374,234.9261,12031.0
2024-10-23 11:45:00,238.31,238.66,238.24,238.41,18072.0,234.9459,235.2909,234.8769,235.0445,18072.0
2024-10-23 11:50:00,238.41,239.16,237.72,238.05,20682.0,235.0445,235.7839,234.3642,234.6895,20682.0
2024-10-23 11:55:00,237.94,238.32,237.59,238.32,18864.0,234.5811,234.9557,234.236,234.9557,18864.0
2024-10-23 12:00:00,238.2,238.2,237.35,237.35,7484.0,234.8374,234.8374,233.9994,233.9994,7484.0
2024-10-23 12:05:00,237.52,237.77,237.13,237.77,12271.0,234.167,234.4135,233.7825,234.4135,12271.0
2024-10-23 12:10:00,237.76,238.22,237.38,237.55,17391.0,234.4036,234.8571,234.029,234.1966,17391.0
2024-10-23 12:15:00,237.54,237.9,237.47,237.73,8336.0,234.1867,234.5417,234.1177,234.3741,8336.0
2024-10-23 12:20:00,237.77,238.14,237.62,237.93,9081.0,234.4135,234.7783,234.2656,234.5712,9081.0
2024-10-23 12:25:00,238.0,238.31,237.48,237.59,8330.0,234.6402,234.9459,234.1276,234.236,8330.0
2024-10-23 12:30:00,237.43,237.81,237.12,237.65,7779.0,234.0783,234.4529,233.7727,234.2952,7779.0
2024-10-23 12:35:00,237.7,237.99,237.58,237.92,8898.0,234.3445,234.6304,234.2262,234.5614,8898.0
2024-10-23 12:40:00,237.92,238.08,237.69,237.82,14885.0,234.5614,234.7191,234.3346,234.4628,14885.0
2024-10-23 12:45:00,237.9,237.9,237.76,237.87,2839.0,234.5417,234.5417,234.4036,234.5121,2839.0
2024-10-23 12:50:00,237.99,238.13,237.73,237.74,11812.0,234.6304,234.7684,234.3741,234.3839,11812.0
2024-10-23 12:55:00,237.79,238.0,237.68,237.84,8472.0,234.4332,234.6402,234.3248,234.4825,8472.0
2024-10-23 13:00:00,237.84,237.98,236.88,236.89,18878.0,234.4825,234.6205,233.5361,233.5459,18878.0
2024-10-23 13:05:00,236.97,237.08,236.58,236.58,10444.0,233.6248,233.7332,233.2403,233.2403,10444.0
2024-10-23 13:10:00,236.72,236.94,235.81,235.81,5942.0,233.3783,233.5952,232.4812,232.4812,5942.0
2024-10-23 13:15:00,235.74,236.08,235.5,235.5,5075.0,232.4121,232.7473,232.1755,232.1755,5075.0
2024-10-23 13:20:00,235.44,235.56,235.01,235.15,11673.0,232.1164,232.2347,231.6925,231.8305,11673.0
2024-10-23 13:25:00,235.03,235.48,235.03,235.48,5549.0,231.7122,232.1558,231.7122,232.1558,5549.0
2024-10-23 13:30:00,235.48,235.51,234.71,234.71,12571.0,232.1558,232.1854,231.3967,231.3967,12571.0
2024-10-23 13:35:00,234.63,234.83,234.3,234.49,13187.0,231.3178,231.515,230.9925,231.1798,13187.0
2024-10-23 13:40:00,234.39,234.54,234.13,234.13,5960.0,231.0812,231.2291,230.8249,230.8249,5960.0
2024-10-23 13:45:00,234.13,234.5,234.0,234.32,8414.0,230.8249,231.1897,230.6967,231.0122,8414.0
2024-10-23 13:50:00,234.33,234.33,233.74,234.04,12885.0,231.0221,231.0221,230.4404,230.7361,12885.0
2024-10-23 13:55:00,234.07,234.49,233.96,234.3,8407.0,230.7657,231.1798,230.6573,230.9925,8407.0
2024-10-23 14:00:00,234.41,234.5,233.85,233.95,7274.0,231.1009,231.1897,230.5488,230.6474,7274.0
2024-10-23 14:05:00,233.88,233.88,233.11,233.7,10543.0,230.5784,230.5784,229.8193,230.4009,10543.0
2024-10-23 14:10:00,233.69,233.7,233.12,233.27,3387.0,230.3911,230.4009,229.8291,229.977,3387.0
2024-10-23 14:15:00,233.31,233.39,233.02,233.11,7188.0,230.0165,230.0953,229.7305,229.8193,7188.0
2024-10-23 14:20:00,233.19,233.65,233.13,233.37,12403.0,229.8981,230.3517,229.839,230.0756,12403.0
2024-10-23 14:25:00,233.42,233.67,233.15,233.19,7714.0,230.1249,230.3714,229.8587,229.8981,7714.0
2024-10-23 14:30:00,233.17,234.32,233.16,234.18,42823.0,229.8784,231.0122,229.8686,230.8742,42823.0
2024-10-23 14:35:00,234.06,234.48,233.95,234.43,6500.0,230.7559,231.1699,230.6474,231.1206,6500.0
2024-10-23 14:40:00,234.43,234.74,234.24,234.68,5977.0,231.1206,231.4263,230.9333,231.3671,5977.0
2024-10-23 14:45:00,234.74,235.08,234.74,235.0,5725.0,231.4263,231.7615,231.4263,231.6826,5725.0
2024-10-23 14:50:00,235.05,235.05,234.65,234.72,5226.0,231.7319,231.7319,231.3375,231.4065,5226.0
2024-10-23 14:55:00,234.72,235.06,234.62,234.98,10067.0,231.4065,231.7417,231.308,231.6629,10067.0
2024-10-23 15:00:00,235.01,235.24,234.91,235.11,5988.0,231.6925,231.9192,231.5939,231.791,5988.0
2024-10-23 15:05:00,235.08,235.16,234.83,235.12,8577.0,231.7615,231.8403,231.515,231.8009,8577.0
2024-10-23 15:10:00,235.16,235.36,234.48,234.91,12950.0,231.8403,232.0375,231.1699,231.5939,12950.0
2024-10-23 15:15:00,234.96,235.2,234.89,235.19,9161.0,231.6432,231.8798,231.5741,231.8699,9161.0
2024-10-23 15:20:00,235.19,235.57,235.04,235.55,24937.0,231.8699,232.2445,231.722,232.2248,24937.0
2024-10-23 15:25:00,235.56,236.66,235.41,236.27,20038.0,232.2347,233.3192,232.0868,232.9347,20038.0
2024-10-23 15:30:00,236.27,236.28,235.73,236.03,24137.0,232.9347,232.9445,232.4023,232.6981,24137.0
2024-10-23 15:35:00,236.03,236.4,235.9,236.22,33631.0,232.6981,233.0628,232.5699,232.8854,33631.0
2024-10-23 15:40:00,236.17,236.43,236.07,236.26,14880.0,232.8361,233.0924,232.7375,232.9248,14880.0
2024-10-23 15:45:00,236.26,236.28,235.59,236.06,27700.0,232.9248,232.9445,232.2643,232.7276,27700.0
2024-10-23 15:50:00,236.14,236.4,235.6,235.81,39744.0,232.8065,233.0628,232.2741,232.4812,39744.0
2024-10-23 15:55:00,235.84,236.63,235.83,236.4,89169.0,232.5107,233.2896,232.5009,233.0628,89169.0
2024-10-24 09:30:00,238.41,241.92,237.53,237.91,51867.0,235.0445,238.5049,234.1769,234.5515,51867.0
2024-10-24 09:35:00,237.91,238.39,236.5,237.55,11794.0,234.5515,235.0247,233.1614,234.1966,11794.0
2024-10-24 09:40:00,237.7,237.94,236.73,237.06,14617.0,234.3445,234.5811,233.3882,233.7135,14617.0
2024-10-24 09:45:00,237.01,237.21,235.78,236.16,7687.0,233.6642,233.8614,232.4516,232.8262,7687.0
2024-10-24 09:50:00,236.17,237.09,235.56,237.09,13388.0,232.8361,233.7431,232.2347,233.7431,13388.0
2024-10-24 09:55:00,237.13,237.26,236.27,236.27,3332.0,233.7825,233.9107,232.9347,232.9347,3332.0
2024-10-24 10:00:00,236.43,236.73,235.87,236.34,7394.0,233.0924,233.3882,232.5403,233.0037,7394.0
2024-10-24 10:05:00,236.41,236.47,235.79,236.01,6558.0,233.0727,233.1318,232.4614,232.6783,6558.0
2024-10-24 10:10:00,236.2,236.73,236.14,236.26,7691.0,232.8657,233.3882,232.8065,232.9248,7691.0
2024-10-24 10:15:00,236.21,237.03,236.2,237.03,8008.0,232.8755,233.6839,232.8657,233.6839,8008.0
2024-10-24 10:20:00,237.09,237.97,237.09,237.96,3419.0,233.7431,234.6107,233.7431,234.6008,3419.0
2024-10-24 10:25:00,238.02,238.02,237.14,237.25,9207.0,234.66,234.66,233.7924,233.9008,9207.0
2024-10-24 10:30:00,237.25,238.37,237.14,238.37,9127.0,233.9008,235.005,233.7924,235.005,9127.0
2024-10-24 10:35:00,238.18,238.82,238.11,238.35,14011.0,234.8177,235.4487,234.7487,234.9853,14011.0
2024-10-24 10:40:00,238.28,238.35,237.54,237.57,4381.0,234.9163,234.9853,234.1867,234.2163,4381.0
2024-10-24 10:45:00,237.41,237.68,237.06,237.25,5250.0,234.0586,234.3248,233.7135,233.9008,5250.0
2024-10-24 10:50:00,237.2,237.64,237.11,237.26,5504.0,233.8515,234.2853,233.7628,233.9107,5504.0
2024-10-24 10:55:00,237.15,237.44,237.07,237.18,3886.0,233.8022,234.0881,233.7234,233.8318,3886.0
2024-10-24 11:00:00,237.18,237.63,237.17,237.52,6808.0,233.8318,234.2755,233.822,234.167,6808.0
2024-10-24 11:05:00,237.43,237.55,236.94,237.32,10111.0,234.0783,234.1966,233.5952,233.9698,10111.0
2024-10-24 11:10:00,237.31,238.27,237.31,238.05,4824.0,233.96,234.9064,233.96,234.6895,4824.0
2024-10-24 11:15:00,238.12,238.2,237.91,237.99,4323.0,234.7585,234.8374,234.5515,234.6304,4323.0
2024-10-24 11:20:00,237.97,238.03,237.21,237.66,5019.0,234.6107,234.6698,233.8614,234.305,5019.0
2024-10-24 11:25:00,237.69,238.21,237.61,237.85,9286.0,234.3346,234.8473,234.2557,234.4924,9286.0
2024-10-24 11:30:00,237.77,237.9,237.64,237.9,3446.0,234.4135,234.5417,234.2853,234.5417,3446.0
2024-10-24 11:35:00,238.02,238.02,237.5,237.83,6583.0,234.66,234.66,234.1473,234.4726,6583.0
2024-10-24 11:40:00,237.69,237.79,237.52,237.58,2950.0,234.3346,234.4332,234.167,234.2262,2950.0
2024-10-24 11:45:00,237.64,237.73,237.0,237.0,6064.0,234.2853,234.3741,233.6544,233.6544,6064.0
2024-10-24 11:50:00,237.09,237.77,236.99,237.76,7675.0,233.7431,234.4135,233.6445,234.4036,7675.0
2024-10-24 11:55:00,237.84,237.84,237.49,237.71,2969.0,234.4825,234.4825,234.1374,234.3543,2969.0
2024-10-24 12:00:00,237.64,237.64,236.95,237.26,5467.0,234.2853,234.2853,233.6051,233.9107,5467.0
2024-10-24 12:05:00,237.19,237.28,236.8,237.11,5349.0,233.8417,233.9304,233.4572,233.7628,5349.0
2024-10-24 12:10:00,237.22,237.22,236.77,237.04,4209.0,233.8713,233.8713,233.4276,233.6938,4209.0
2024-10-24 12:15:00,236.93,237.26,236.9,237.09,3329.0,233.5853,233.9107,233.5558,233.7431,3329.0
2024-10-24 12:20:00,237.1,237.43,236.94,237.43,4519.0,233.7529,234.0783,233.5952,234.0783,4519.0
2024-10-24 12:25:00,237.43,238.01,237.42,237.92,4633.0,234.0783,234.6501,234.0684,234.5614,4633.0
2024-10-24 12:30:00,238.04,238.54,238.02,238.36,7981.0,234.6797,235.1726,234.66,234.9952,7981.0
2024-10-24 12:35:00,238.39,238.39,238.0,238.22,3971.0,235.0247,235.0247,234.6402,234.8571,3971.0
2024-10-24 12:40:00,238.14,238.22,238.01,238.01,1355.0,234.7783,234.8571,234.6501,234.6501,1355.0
2024-10-24 12:45:00,238.08,238.09,237.87,238.07,3187.0,234.7191,234.729,234.5121,234.7093,3187.0
2024-10-24 12:50:00,238.06,238.13,237.71,238.11,2035.0,234.6994,234.7684,234.3543,234.7487,2035.0
2024-10-24 12:55:00,238.06,238.23,237.77,237.82,4169.0,234.6994,234.867,234.4135,234.4628,4169.0
2024-10-24 13:00:00,237.79,238.23,237.57,238.23,5595.0,234.4332,234.867,234.2163,234.867,5595.0
2024-10-24 13:05:00,238.07,238.13,237.83,237.83,2625.0,234.7093,234.7684,234.4726,234.4726,2625.0
2024-10-24 13:10:00,238.04,238.07,237.85,237.85,1569.0,234.6797,234.7093,234.4924,234.4924,1569.0
2024-10-24 13:15:00,237.84,238.08,237.56,238.08,6707.0,234.4825,234.7191,234.2065,234.7191,6707.0
2024-10-24 13:20:00,238.11,238.38,238.09,238.38,3940.0,234.7487,235.0149,234.729,235.0149,3940.0
2024-10-24 13:25:00,238.26,238.38,238.1,238.24,4692.0,234.8966,235.0149,234.7388,234.8769,4692.0
2024-10-24 13:30:00,238.21,238.76,238.18,238.68,5547.0,234.8473,235.3895,234.8177,235.3106,5547.0
2024-10-24 13:35:00,238.69,238.91,238.69,238.73,5556.0,235.3205,235.5374,235.3205,235.3599,5556.0
2024-10-24 13:40:00,238.78,238.78,238.45,238.61,4230.0,235.4092,235.4092,235.0839,235.2416,4230.0
2024-10-24 13:45:00,238.65,238.73,238.14,238.14,4465.0,235.2811,235.3599,234.7783,234.7783,4465.0
2024-10-24 13:50:00,238.37,238.48,238.31,238.42,3618.0,235.005,235.1135,234.9459,235.0543,3618.0
2024-10-24 13:55:00,238.46,238.58,238.25,238.31,8181.0,235.0937,235.2121,234.8867,234.9459,8181.0
2024-10-24 14:00:00,238.28,238.66,238.07,238.63,6233.0,234.9163,235.2909,234.7093,235.2613,6233.0
2024-10-24 14:05:00,238.66,238.84,238.54,238.54,8984.0,235.2909,235.4684,235.1726,235.1726,8984.0
2024-10-24 14:10:00,238.5,238.87,238.42,238.87,3198.0,235.1332,235.498,235.0543,235.498,3198.0
2024-10-24 14:15:00,238.77,238.87,238.58,238.66,8977.0,235.3994,235.498,235.2121,235.2909,8977.0
2024-10-24 14:20:00,238.62,238.76,238.4,238.48,5227.0,235.2515,235.3895,235.0346,235.1135,5227.0
2024-10-24 14:25:00,238.41,238.51,238.22,238.43,10555.0,235.0445,235.143,234.8571,235.0642,10555.0
2024-10-24 14:30:00,238.42,238.47,238.21,238.36,5800.0,235.0543,235.1036,234.8473,234.9952,5800.0
2024-10-24 14:35:00,238.41,238.6,238.39,238.57,6578.0,235.0445,235.2318,235.0247,235.2022,6578.0
2024-10-24 14:40:00,238.51,238.96,238.46,238.96,3995.0,235.143,235.5867,235.0937,235.5867,3995.0
2024-10-24 14:45:00,238.99,239.01,238.87,238.96,6975.0,235.6163,235.636,235.498,235.5867,6975.0
2024-10-24 14:50:00,238.99,239.08,238.89,238.96,7428.0,235.6163,235.705,235.5177,235.5867,7428.0
2024-10-24 14:55:00,239.01,239.12,238.85,239.12,6300.0,235.636,235.7444,235.4782,235.7444,6300.0
2024-10-24 15:00:00,239.07,239.07,238.7,238.7,9249.0,235.6951,235.6951,235.3304,235.3304,9249.0
2024-10-24 15:05:00,238.7,239.15,238.7,238.97,6940.0,235.3304,235.774,235.3304,235.5966,6940.0
2024-10-24 15:10:00,238.99,239.27,238.98,239.27,5812.0,235.6163,235.8923,235.6064,235.8923,5812.0
2024-10-24 15:15:00,239.16,239.18,238.88,238.97,4691.0,235.7839,235.8036,235.5078,235.5966,4691.0
2024-10-24 15:20:00,239.11,239.22,238.81,238.99,12116.0,235.7346,235.843,235.4388,235.6163,12116.0
2024-10-24 15:25:00,239.09,239.17,238.91,238.92,6005.0,235.7149,235.7937,235.5374,235.5473,6005.0
2024-10-24 15:30:00,238.98,239.42,238.95,239.35,8486.0,235.6064,236.0402,235.5768,235.9712,8486.0
2024-10-24 15:35:00,239.39,239.39,239.05,239.08,10509.0,236.0106,236.0106,235.6754,235.705,10509.0
2024-10-24 15:40:00,239.07,239.14,238.85,239.0,8226.0,235.6951,235.7642,235.4782,235.6261,8226.0
2024-10-24 15:45:00,238.97,239.1,238.94,239.03,11568.0,235.5966,235.7247,235.567,235.6557,11568.0
2024-10-24 15:50:00,239.1,239.29,238.55,238.59,34178.0,235.7247,235.912,235.1825,235.2219,34178.0
2024-10-24 15:55:00,238.72,239.16,238.64,239.07,101343.0,235.3501,235.7839,235.2712,235.6951,101343.0
2024-10-25 09:30:00,240.62,242.61,240.08,242.47,28122.0,237.2233,239.1852,236.6909,239.0471,28122.0
2024-10-25 09:35:00,242.44,244.26,242.33,242.71,33575.0,239.0176,240.8119,238.9091,239.2838,33575.0
2024-10-25 09:40:00,243.0,243.74,242.85,243.49,25435.0,239.5697,240.2992,239.4218,240.0527,25435.0
2024-10-25 09:45:00,243.5,244.88,243.27,244.06,48840.0,240.0626,241.4231,239.8358,240.6147,48840.0
2024-10-25 09:50:00,244.06,244.8,243.87,244.0,20103.0,240.6147,241.3443,240.4274,240.5555,20103.0
2024-10-25 09:55:00,244.1,244.94,244.0,244.51,16356.0,240.6541,241.4823,240.5555,241.0583,16356.0
2024-10-25 10:00:00,244.61,245.64,244.61,245.41,14001.0,241.1569,242.1724,241.1569,241.9456,14001.0
2024-10-25 10:05:00,245.36,245.41,244.13,244.56,13349.0,241.8963,241.9456,240.6837,241.1076,13349.0
2024-10-25 10:10:00,244.51,244.51,243.85,244.0,27847.0,241.0583,241.0583,240.4077,240.5555,27847.0
2024-10-25 10:15:00,243.99,244.2,243.51,243.93,27167.0,240.5457,240.7527,240.0725,240.4865,27167.0
2024-10-25 10:20:00,243.97,244.62,243.93,244.5,11774.0,240.526,241.1668,240.4865,241.0485,11774.0
2024-10-25 10:25:00,244.6,244.74,244.28,244.47,7610.0,241.1471,241.2851,240.8316,241.0189,7610.0
2024-10-25 10:30:00,244.31,244.33,243.92,244.05,16820.0,240.8612,240.8809,240.4767,240.6048,16820.0
2024-10-25 10:35:00,244.12,244.45,244.06,244.45,13997.0,240.6738,240.9992,240.6147,240.9992,13997.0
2024-10-25 10:40:00,244.45,244.7,243.68,243.7,15413.0,240.9992,241.2457,240.2401,240.2598,15413.0
2024-10-25 10:45:00,243.7,244.2,243.7,243.96,34360.0,240.2598,240.7527,240.2598,240.5161,34360.0
2024-10-25 10:50:00,244.14,244.52,243.97,244.48,14911.0,240.6936,241.0682,240.526,241.0288,14911.0
2024-10-25 10:55:00,244.39,244.76,244.21,244.47,11199.0,240.94,241.3048,240.7626,241.0189,11199.0
2024-10-25 11:00:00,244.43,244.74,244.38,244.62,3386.0,240.9795,241.2851,240.9302,241.1668,3386.0
2024-10-25 11:05:00,244.59,244.85,244.39,244.46,4454.0,241.1372,241.3935,240.94,241.009,4454.0
2024-10-25 11:10:00,244.43,244.74,244.33,244.65,6920.0,240.9795,241.2851,240.8809,241.1964,6920.0
2024-10-25 11:15:00,244.5,244.79,244.49,244.79,5173.0,241.0485,241.3344,241.0386,241.3344,5173.0
2024-10-25 11:20:00,244.68,244.75,244.14,244.35,5733.0,241.2259,241.295,240.6936,240.9006,5733.0
2024-10-25 11:25:00,244.37,244.4,244.0,244.36,26878.0,240.9203,240.9499,240.5555,240.9105,26878.0
2024-10-25 11:30:00,244.36,244.94,244.36,244.87,10187.0,240.9105,241.4823,240.9105,241.4133,10187.0
2024-10-25 11:35:00,244.75,244.75,244.24,244.31,27045.0,241.295,241.295,240.7922,240.8612,27045.0
2024-10-25 11:40:00,244.54,244.93,244.31,244.78,4185.0,241.0879,241.4724,240.8612,241.3245,4185.0
2024-10-25 11:45:00,244.85,245.06,244.73,244.74,7328.0,241.3935,241.6006,241.2752,241.2851,7328.0
2024-10-25 11:50:00,244.74,245.24,244.38,245.24,7954.0,241.2851,241.778,240.9302,241.778,7954.0
2024-10-25 11:55:00,245.13,245.36,245.08,245.3,4334.0,241.6696,241.8963,241.6203,241.8372,4334.0
2024-10-25 12:00:00,245.22,245.25,244.85,244.85,16397.0,241.7583,241.7879,241.3935,241.3935,16397.0
2024-10-25 12:05:00,244.86,245.2,244.85,245.2,1911.0,241.4034,241.7386,241.3935,241.7386,1911.0
2024-10-25 12:10:00,245.27,245.29,245.0,245.27,4786.0,241.8076,241.8273,241.5414,241.8076,4786.0
2024-10-25 12:15:00,245.27,245.42,245.22,245.26,4654.0,241.8076,241.9555,241.7583,241.7978,4654.0
2024-10-25 12:20:00,245.26,245.45,245.25,245.4,2744.0,241.7978,241.9851,241.7879,241.9358,2744.0
2024-10-25 12:25:00,245.33,245.58,245.32,245.58,17113.0,241.8668,242.1132,241.8569,242.1132,17113.0
2024-10-25 12:30:00,245.59,245.59,245.24,245.49,2907.0,242.1231,242.1231,241.778,242.0245,2907.0
2024-10-25 12:35:00,245.42,245.55,245.26,245.43,5190.0,241.9555,242.0837,241.7978,241.9654,5190.0
2024-10-25 12:40:00,245.34,245.58,245.11,245.55,4093.0,241.8766,242.1132,241.6499,242.0837,4093.0
2024-10-25 12:45:00,245.52,245.6,245.34,245.34,2538.0,242.0541,242.133,241.8766,241.8766,2538.0
2024-10-25 12:50:00,245.46,245.82,245.43,245.79,4072.0,241.9949,242.3499,241.9654,242.3203,4072.0
2024-10-25 12:55:00,245.82,245.82,245.63,245.66,3832.0,242.3499,242.3499,242.1625,242.1921,3832.0
2024-10-25 13:00:00,245.58,245.69,245.33,245.53,3708.0,242.1132,242.2217,241.8668,242.0639,3708.0
2024-10-25 13:05:00,245.6,245.93,245.49,245.86,8735.0,242.133,242.4583,242.0245,242.3893,8735.0
2024-10-25 13:10:00,245.85,246.08,245.58,245.82,7033.0,242.3794,242.6062,242.1132,242.3499,7033.0
2024-10-25 13:15:00,245.59,245.8,245.53,245.69,3858.0,242.1231,242.3301,242.0639,242.2217,3858.0
2024-10-25 13:20:00,245.54,245.54,244.85,245.44,5811.0,242.0738,242.0738,241.3935,241.9752,5811.0
2024-10-25 13:25:00,245.45,245.48,245.06,245.07,4927.0,241.9851,242.0147,241.6006,241.6104,4927.0
2024-10-25 13:30:00,245.0,245.06,244.75,244.76,6115.0,241.5414,241.6006,241.295,241.3048,6115.0
2024-10-25 13:35:00,244.43,244.91,244.41,244.59,11857.0,240.9795,241.4527,240.9598,241.1372,11857.0
2024-10-25 13:40:00,244.69,244.69,243.38,243.48,9638.0,241.2358,241.2358,239.9443,240.0429,9638.0
2024-10-25 13:45:00,243.62,244.68,243.51,244.63,7508.0,240.1809,241.2259,240.0725,241.1767,7508.0
2024-10-25 13:50:00,244.62,244.85,244.43,244.55,4515.0,241.1668,241.3935,240.9795,241.0978,4515.0
2024-10-25 13:55:00,244.44,244.49,243.57,243.57,5755.0,240.9893,241.0386,240.1316,240.1316,5755.0
2024-10-25 14:00:00,243.69,243.88,243.12,243.82,5663.0,240.2499,240.4372,239.688,240.3781,5663.0
2024-10-25 14:05:00,243.86,243.86,242.94,242.95,8795.0,240.4175,240.4175,239.5105,239.5204,8795.0
2024-10-25 14:10:00,242.87,243.47,242.58,243.27,9303.0,239.4415,240.033,239.1556,239.8358,9303.0
2024-10-25 14:15:00,243.33,243.53,243.11,243.53,8068.0,239.895,240.0922,239.6781,240.0922,8068.0
2024-10-25 14:20:00,243.61,243.7,243.29,243.29,2360.0,240.171,240.2598,239.8556,239.8556,2360.0
2024-10-25 14:25:00,243.28,244.11,243.25,243.96,14681.0,239.8457,240.664,239.8161,240.5161,14681.0
2024-10-25 14:30:00,243.87,243.94,243.51,243.94,2200.0,240.4274,240.4964,240.0725,240.4964,2200.0
2024-10-25 14:35:00,243.95,244.13,243.67,243.96,3663.0,240.5062,240.6837,240.2302,240.5161,3663.0
2024-10-25 14:40:00,244.05,244.06,243.74,243.77,3119.0,240.6048,240.6147,240.2992,240.3288,3119.0
2024-10-25 14:45:00,243.77,244.08,243.73,243.87,4092.0,240.3288,240.6344,240.2894,240.4274,4092.0
2024-10-25 14:50:00,243.85,243.95,243.73,243.95,4376.0,240.4077,240.5062,240.2894,240.5062,4376.0
2024-10-25 14:55:00,243.98,244.11,243.89,244.09,9746.0,240.5358,240.664,240.4471,240.6443,9746.0
2024-10-25 15:00:00,243.99,244.01,243.58,243.71,9184.0,240.5457,240.5654,240.1415,240.2696,9184.0
2024-10-25 15:05:00,243.71,243.84,243.56,243.63,9100.0,240.2696,240.3978,240.1218,240.1908,9100.0
2024-10-25 15:10:00,243.63,243.87,243.23,243.43,6335.0,240.1908,240.4274,239.7964,239.9936,6335.0
2024-10-25 15:15:00,243.35,243.92,243.35,243.54,10570.0,239.9147,240.4767,239.9147,240.102,10570.0
2024-10-25 15:20:00,243.49,243.66,243.23,243.25,8391.0,240.0527,240.2203,239.7964,239.8161,8391.0
2024-10-25 15:25:00,243.28,243.75,243.28,243.67,10780.0,239.8457,240.3091,239.8457,240.2302,10780.0
2024-10-25 15:30:00,243.59,243.64,243.4,243.56,9380.0,240.1513,240.2006,239.964,240.1218,9380.0
2024-10-25 15:35:00,243.55,243.69,243.46,243.63,13249.0,240.1119,240.2499,240.0232,240.1908,13249.0
2024-10-25 15:40:00,243.58,243.68,243.48,243.5,9720.0,240.1415,240.2401,240.0429,240.0626,9720.0
2024-10-25 15:45:00,243.49,243.6,243.24,243.29,14657.0,240.0527,240.1612,239.8063,239.8556,14657.0
2024-10-25 15:50:00,243.34,243.71,242.89,243.58,45864.0,239.9049,240.2696,239.4612,240.1415,45864.0
2024-10-25 15:55:00,243.25,243.42,242.9,243.15,113506.0,239.8161,239.9837,239.4711,239.7175,113506.0
2024-10-28 09:30:00,240.0,242.54,238.13,242.5,131520.0,236.612,239.1162,234.7684,239.0767,131520.0
2024-10-28 09:35:00,242.5,244.88,242.5,244.88,42780.0,239.0767,241.4231,239.0767,241.4231,42780.0
2024-10-28 09:40:00,244.75,245.68,244.47,245.45,19661.0,241.295,242.2118,241.0189,241.9851,19661.0
2024-10-28 09:45:00,245.65,245.9,244.96,245.9,24933.0,242.1823,242.4287,241.502,242.4287,24933.0
2024-10-28 09:50:00,246.41,246.41,245.27,245.81,35046.0,242.9315,242.9315,241.8076,242.34,35046.0
2024-10-28 09:55:00,245.67,245.81,244.72,245.22,25260.0,242.202,242.34,241.2654,241.7583,25260.0
2024-10-28 10:00:00,245.37,245.46,244.62,245.4,22729.0,241.9062,241.9949,241.1668,241.9358,22729.0
2024-10-28 10:05:00,245.29,246.75,245.29,246.62,16952.0,241.8273,243.2667,241.8273,243.1386,16952.0
2024-10-28 10:10:00,246.62,246.62,245.56,246.34,13305.0,243.1386,243.1386,242.0935,242.8625,13305.0
2024-10-28 10:15:00,246.35,247.12,246.18,247.12,18346.0,242.8724,243.6315,242.7048,243.6315,18346.0
2024-10-28 10:20:00,247.26,247.76,246.84,247.48,35451.0,243.7695,244.2625,243.3555,243.9864,35451.0
2024-10-28 10:25:00,247.47,248.25,247.24,248.1,22091.0,243.9766,244.7455,243.7498,244.5977,22091.0
2024-10-28 10:30:00,248.1,248.41,247.63,247.64,15051.0,244.5977,244.9033,244.1343,244.1442,15051.0
2024-10-28 10:35:00,247.78,248.5,247.51,248.29,23539.0,244.2822,244.992,244.016,244.785,23539.0
2024-10-28 10:40:00,248.41,248.86,248.29,248.63,40340.0,244.9033,245.3469,244.785,245.1202,40340.0
2024-10-28 10:45:00,248.72,248.95,248.53,248.75,14730.0,245.2089,245.4357,245.0216,245.2385,14730.0
2024-10-28 10:50:00,248.99,249.71,248.48,249.71,25691.0,245.4751,246.1849,244.9723,246.1849,25691.0
2024-10-28 10:55:00,249.71,249.75,248.88,249.09,32850.0,246.1849,246.2244,245.3667,245.5737,32850.0
2024-10-28 11:00:00,249.06,250.11,249.02,250.0,32683.0,245.5441,246.5793,245.5047,246.4708,32683.0
2024-10-28 11:05:00,249.98,250.37,249.75,250.03,45984.0,246.4511,246.8356,246.2244,246.5004,45984.0
2024-10-28 11:10:00,250.07,250.77,249.86,250.37,61992.0,246.5399,247.23,246.3328,246.8356,61992.0
2024-10-28 11:15:00,250.35,250.52,249.66,250.3,21945.0,246.8159,246.9835,246.1356,246.7666,21945.0
2024-10-28 11:20:00,250.37,250.54,249.72,249.72,17498.0,246.8356,247.0032,246.1948,246.1948,17498.0
2024-10-28 11:25:00,249.84,250.28,249.83,250.09,11450.0,246.3131,246.7469,246.3032,246.5596,11450.0
2024-10-28 11:30:00,250.14,250.43,249.79,250.03,10836.0,246.6089,246.8948,246.2638,246.5004,10836.0
2024-10-28 11:35:00,250.03,250.26,249.74,249.74,5307.0,246.5004,246.7272,246.2145,246.2145,5307.0
2024-10-28 11:40:00,249.89,250.4,249.85,250.34,4724.0,246.3624,246.8652,246.323,246.806,4724.0
2024-10-28 11:45:00,250.38,250.73,250.24,250.33,2600.0,246.8455,247.1905,246.7075,246.7962,2600.0
2024-10-28 11:50:00,250.2,250.44,249.7,249.71,6986.0,246.668,246.9046,246.1751,246.1849,6986.0
2024-10-28 11:55:00,249.64,250.06,249.63,250.06,5081.0,246.1159,246.53,246.1061,246.53,5081.0
2024-10-28 12:00:00,250.0,250.52,249.86,250.36,4293.0,246.4708,246.9835,246.3328,246.8258,4293.0
2024-10-28 12:05:00,250.28,250.82,250.28,250.79,7539.0,246.7469,247.2793,246.7469,247.2497,7539.0
2024-10-28 12:10:00,250.78,250.99,250.73,250.8,10371.0,247.2398,247.4469,247.1905,247.2596,10371.0
2024-10-28 12:15:00,250.88,250.99,250.67,250.85,6853.0,247.3384,247.4469,247.1314,247.3088,6853.0
2024-10-28 12:20:00,250.97,251.1,250.61,250.61,6097.0,247.4272,247.5553,247.0722,247.0722,6097.0
2024-10-28 12:25:00,250.5,250.59,250.23,250.31,4600.0,246.9638,247.0525,246.6976,246.7765,4600.0
2024-10-28 12:30:00,250.31,250.31,249.55,249.75,20467.0,246.7765,246.7765,246.0272,246.2244,20467.0
2024-10-28 12:35:00,249.75,249.88,249.33,249.67,15865.0,246.2244,246.3525,245.8103,246.1455,15865.0
2024-10-28 12:40:00,249.62,250.28,249.61,250.22,4499.0,246.0962,246.7469,246.0863,246.6877,4499.0
2024-10-28 12:45:00,250.38,250.38,249.6,249.63,3500.0,246.8455,246.8455,246.0765,246.1061,3500.0
2024-10-28 12:50:00,249.57,249.63,248.77,248.77,5619.0,246.0469,246.1061,245.2582,245.2582,5619.0
2024-10-28 12:55:00,248.93,248.93,248.72,248.83,2754.0,245.4159,245.4159,245.2089,245.3174,2754.0
2024-10-28 13:00:00,248.79,248.93,248.58,248.65,7735.0,245.2779,245.4159,245.0709,245.1399,7735.0
2024-10-28 13:05:00,248.63,248.63,248.27,248.34,10066.0,245.1202,245.1202,244.7653,244.8343,10066.0
2024-10-28 13:10:00,248.33,248.42,247.56,247.74,8760.0,244.8244,244.9131,244.0653,244.2427,8760.0
2024-10-28 13:15:00,247.84,248.12,247.7,247.88,7045.0,244.3413,244.6174,244.2033,244.3808,7045.0
2024-10-28 13:20:00,247.88,247.99,247.54,247.58,5736.0,244.3808,244.4892,244.0456,244.085,5736.0
2024-10-28 13:25:00,247.59,247.59,247.41,247.47,4922.0,244.0949,244.0949,243.9174,243.9766,4922.0
2024-10-28 13:30:00,247.54,248.4,247.51,248.39,11967.0,244.0456,244.8934,244.016,244.8836,11967.0
2024-10-28 13:35:00,248.41,248.41,247.95,248.23,6014.0,244.9033,244.9033,244.4498,244.7258,6014.0
2024-10-28 13:40:00,248.29,248.52,248.22,248.41,3105.0,244.785,245.0117,244.716,244.9033,3105.0
2024-10-28 13:45:00,248.41,248.48,248.22,248.22,2600.0,244.9033,244.9723,244.716,244.716,2600.0
2024-10-28 13:50:00,248.24,248.47,248.15,248.19,7478.0,244.7357,244.9624,244.647,244.6864,7478.0
2024-10-28 13:55:00,248.12,248.35,248.01,248.32,6330.0,244.6174,244.8441,244.5089,244.8146,6330.0
2024-10-28 14:00:00,248.29,248.31,248.01,248.31,5991.0,244.785,244.8047,244.5089,244.8047,5991.0
2024-10-28 14:05:00,248.27,248.5,248.02,248.5,5359.0,244.7653,244.992,244.5188,244.992,5359.0
2024-10-28 14:10:00,248.38,248.54,248.18,248.24,9860.0,244.8737,245.0315,244.6765,244.7357,9860.0
2024-10-28 14:15:00,248.25,248.63,247.99,248.63,11563.0,244.7455,245.1202,244.4892,245.1202,11563.0
2024-10-28 14:20:00,248.47,248.85,248.42,248.84,13350.0,244.9624,245.3371,244.9131,245.3272,13350.0
2024-10-28 14:25:00,248.88,249.07,248.72,248.81,16169.0,245.3667,245.554,245.2089,245.2976,16169.0
2024-10-28 14:30:00,248.81,249.15,248.72,248.97,8366.0,245.2976,245.6328,245.2089,245.4554,8366.0
2024-10-28 14:35:00,249.03,249.04,248.42,248.87,6664.0,245.5145,245.5244,244.9131,245.3568,6664.0
2024-10-28 14:40:00,248.87,248.92,248.71,248.79,5932.0,245.3568,245.4061,245.1991,245.2779,5932.0
2024-10-28 14:45:00,248.86,248.86,248.58,248.85,5196.0,245.3469,245.3469,245.0709,245.3371,5196.0
2024-10-28 14:50:00,248.86,249.15,248.83,249.11,8632.0,245.3469,245.6328,245.3174,245.5934,8632.0
2024-10-28 14:55:00,249.11,249.36,248.98,249.06,15480.0,245.5934,245.8399,245.4652,245.5441,15480.0
2024-10-28 15:00:00,248.99,249.36,248.9,249.16,9479.0,245.4751,245.8399,245.3864,245.6427,9479.0
2024-10-28 15:05:00,249.1,249.18,248.88,248.95,7450.0,245.5835,245.6624,245.3667,245.4357,7450.0
2024-10-28 15:10:00,248.89,249.21,248.88,249.2,13579.0,245.3765,245.692,245.3667,245.6821,13579.0
2024-10-28 15:15:00,249.21,249.23,248.64,248.64,10305.0,245.692,245.7117,245.13,245.13,10305.0
2024-10-28 15:20:00,248.68,249.02,248.68,248.94,7340.0,245.1695,245.5047,245.1695,245.4258,7340.0
2024-10-28 15:25:00,248.95,249.12,248.77,249.02,10594.0,245.4357,245.6033,245.2582,245.5047,10594.0
2024-10-28 15:30:00,249.02,249.38,248.88,249.38,15931.0,245.5047,245.8596,245.3667,245.8596,15931.0
2024-10-28 15:35:00,249.32,249.32,248.98,248.98,13099.0,245.8004,245.8004,245.4652,245.4652,13099.0
2024-10-28 15:40:00,249.03,249.34,249.03,249.08,19835.0,245.5145,245.8202,245.5145,245.5638,19835.0
2024-10-28 15:45:00,249.1,249.74,249.1,249.51,23933.0,245.5835,246.2145,245.5835,245.9878,23933.0
2024-10-28 15:50:00,249.51,250.28,249.43,250.01,67218.0,245.9878,246.7469,245.9089,246.4807,67218.0
2024-10-28 15:55:00,250.02,250.28,249.41,249.71,191486.0,246.4906,246.7469,245.8892,246.1849,191486.0
2024-10-29 09:30:00,250.19,252.8,250.0,250.53,49721.0,246.6582,249.2313,246.4708,246.9934,49721.0
2024-10-29 09:35:00,250.55,251.02,249.83,250.67,14353.0,247.0131,247.4764,246.3032,247.1314,14353.0
2024-10-29 09:40:00,250.67,251.01,250.17,250.7,12519.0,247.1314,247.4666,246.6384,247.161,12519.0
2024-10-29 09:45:00,250.77,251.52,250.62,250.66,18412.0,247.23,247.9694,247.0821,247.1215,18412.0
2024-10-29 09:50:00,250.75,250.76,249.15,249.34,18649.0,247.2103,247.2201,245.6328,245.8202,18649.0
2024-10-29 09:55:00,249.33,249.85,249.32,249.4,3638.0,245.8103,246.323,245.8004,245.8793,3638.0
2024-10-29 10:00:00,249.64,250.58,249.06,250.58,10315.0,246.1159,247.0427,245.5441,247.0427,10315.0
2024-10-29 10:05:00,250.42,250.49,250.03,250.08,5002.0,246.8849,246.9539,246.5004,246.5497,5002.0
2024-10-29 10:10:00,249.97,250.46,249.82,249.84,5014.0,246.4413,246.9244,246.2934,246.3131,5014.0
2024-10-29 10:15:00,250.0,250.24,249.62,249.78,6110.0,246.4708,246.7075,246.0962,246.2539,6110.0
2024-10-29 10:20:00,249.78,250.96,249.77,250.95,10278.0,246.2539,247.4173,246.2441,247.4074,10278.0
2024-10-29 10:25:00,250.98,251.09,250.13,250.2,5407.0,247.437,247.5455,246.599,246.668,5407.0
2024-10-29 10:30:00,250.34,250.77,250.09,250.5,7348.0,246.806,247.23,246.5596,246.9638,7348.0
2024-10-29 10:35:00,250.54,250.74,250.43,250.57,3951.0,247.0032,247.2004,246.8948,247.0328,3951.0
2024-10-29 10:40:00,250.57,250.99,250.43,250.57,4919.0,247.0328,247.4469,246.8948,247.0328,4919.0
2024-10-29 10:45:00,250.46,250.6,250.15,250.48,6755.0,246.9244,247.0624,246.6187,246.9441,6755.0
2024-10-29 10:50:00,250.43,250.8,250.36,250.8,7760.0,246.8948,247.2596,246.8258,247.2596,7760.0
2024-10-29 10:55:00,250.82,251.46,250.82,251.24,7953.0,247.2793,247.9102,247.2793,247.6933,7953.0
2024-10-29 11:00:00,251.32,251.49,250.88,251.47,14675.0,247.7722,247.9398,247.3384,247.9201,14675.0
2024-10-29 11:05:00,251.37,251.45,250.51,250.52,7613.0,247.8215,247.9004,246.9736,246.9835,7613.0
2024-10-29 11:10:00,250.56,250.77,250.42,250.71,5079.0,247.0229,247.23,246.8849,247.1708,5079.0
2024-10-29 11:15:00,250.72,250.89,250.22,250.34,7616.0,247.1807,247.3483,246.6877,246.806,7616.0
2024-10-29 11:20:00,250.12,250.44,250.09,250.19,7373.0,246.5891,246.9046,246.5596,246.6582,7373.0
2024-10-29 11:25:00,250.17,250.83,250.17,250.83,8474.0,246.6384,247.2891,246.6384,247.2891,8474.0
2024-10-29 11:30:00,250.87,251.36,250.82,251.25,4546.0,247.3286,247.8116,247.2793,247.7032,4546.0
2024-10-29 11:35:00,251.17,251.41,251.04,251.41,11938.0,247.6243,247.8609,247.4962,247.8609,11938.0
2024-10-29 11:40:00,251.48,251.9,251.44,251.7,7551.0,247.93,248.344,247.8905,248.1468,7551.0
2024-10-29 11:45:00,251.78,251.84,251.6,251.79,4424.0,248.2257,248.2849,248.0483,248.2356,4424.0
2024-10-29 11:50:00,251.74,252.1,251.54,252.1,7626.0,248.1863,248.5412,247.9891,248.5412,7626.0
2024-10-29 11:55:00,252.15,252.52,252.02,252.52,6321.0,248.5905,248.9553,248.4623,248.9553,6321.0
2024-10-29 12:00:00,252.54,252.83,252.54,252.76,6701.0,248.975,249.2609,248.975,249.1919,6701.0
2024-10-29 12:05:00,252.71,253.02,252.62,252.82,13017.0,249.1426,249.4482,249.0539,249.251,13017.0
2024-10-29 12:10:00,252.9,253.28,252.86,253.27,6618.0,249.3299,249.7045,249.2905,249.6947,6618.0
2024-10-29 12:15:00,253.36,253.95,253.31,253.59,8272.0,249.7834,250.3651,249.7341,250.0102,8272.0
2024-10-29 12:20:00,253.52,253.63,253.32,253.37,8928.0,249.9412,250.0496,249.744,249.7933,8928.0
2024-10-29 12:25:00,253.36,253.66,253.31,253.46,7837.0,249.7834,250.0792,249.7341,249.882,7837.0
2024-10-29 12:30:00,253.54,253.56,253.18,253.3,7178.0,249.9609,249.9806,249.606,249.7243,7178.0
2024-10-29 12:35:00,253.3,253.44,252.93,253.19,5030.0,249.7243,249.8623,249.3595,249.6158,5030.0
2024-10-29 12:40:00,253.16,253.46,253.03,253.26,3320.0,249.5862,249.882,249.4581,249.6848,3320.0
2024-10-29 12:45:00,253.16,253.25,252.47,252.53,4683.0,249.5862,249.675,248.906,248.9651,4683.0
2024-10-29 12:50:00,252.46,252.61,252.35,252.61,5488.0,248.8961,249.044,248.7877,249.044,5488.0
2024-10-29 12:55:00,252.63,252.65,252.5,252.55,2800.0,249.0637,249.0834,248.9356,248.9848,2800.0
2024-10-29 13:00:00,252.66,253.04,252.66,252.9,5040.0,249.0933,249.4679,249.0933,249.3299,5040.0
2024-10-29 13:05:00,252.87,253.25,252.82,253.25,3269.0,249.3003,249.675,249.251,249.675,3269.0
2024-10-29 13:10:00,253.17,253.26,253.05,253.26,5936.0,249.5961,249.6848,249.4778,249.6848,5936.0
2024-10-29 13:15:00,253.31,253.32,253.09,253.15,2572.0,249.7341,249.744,249.5172,249.5764,2572.0
2024-10-29 13:20:00,253.13,253.13,252.72,252.84,3524.0,249.5567,249.5567,249.1524,249.2708,3524.0
2024-10-29 13:25:00,252.84,252.84,252.49,252.69,4600.0,249.2708,249.2708,248.9257,249.1229,4600.0
2024-10-29 13:30:00,252.69,252.8,252.62,252.72,11433.0,249.1229,249.2313,249.0539,249.1524,11433.0
2024-10-29 13:35:00,252.68,252.94,252.61,252.91,4101.0,249.113,249.3693,249.044,249.3398,4101.0
2024-10-29 13:40:00,252.91,253.09,252.75,253.09,2789.0,249.3398,249.5172,249.182,249.5172,2789.0
2024-10-29 13:45:00,253.16,253.37,253.06,253.36,1647.0,249.5862,249.7933,249.4876,249.7834,1647.0
2024-10-29 13:50:00,253.36,253.43,253.02,253.4,4658.0,249.7834,249.8524,249.4482,249.8228,4658.0
2024-10-29 13:55:00,253.48,253.49,253.24,253.43,4456.0,249.9017,249.9116,249.6651,249.8524,4456.0
2024-10-29 14:00:00,253.43,253.7,253.33,253.56,3263.0,249.8524,250.1186,249.7538,249.9806,3263.0
2024-10-29 14:05:00,253.63,253.63,253.46,253.56,4744.0,250.0496,250.0496,249.882,249.9806,4744.0
2024-10-29 14:10:00,253.57,253.57,253.3,253.3,2400.0,249.9904,249.9904,249.7243,249.7243,2400.0
2024-10-29 14:15:00,253.29,253.46,253.29,253.43,3329.0,249.7144,249.882,249.7144,249.8524,3329.0
2024-10-29 14:20:00,253.46,253.9,253.45,253.77,5824.0,249.882,250.3158,249.8721,250.1876,5824.0
2024-10-29 14:25:00,253.66,253.77,253.48,253.74,3624.0,250.0792,250.1876,249.9017,250.158,3624.0
2024-10-29 14:30:00,253.77,254.09,253.61,253.86,9203.0,250.1876,250.5031,250.0299,250.2764,9203.0
2024-10-29 14:35:00,253.86,254.02,253.65,253.9,5723.0,250.2764,250.4341,250.0693,250.3158,5723.0
2024-10-29 14:40:00,253.85,253.92,253.65,253.85,3687.0,250.2665,250.3355,250.0693,250.2665,3687.0
2024-10-29 14:45:00,253.86,254.11,253.82,254.11,7462.0,250.2764,250.5228,250.2369,250.5228,7462.0
2024-10-29 14:50:00,254.05,254.49,254.05,254.28,8307.0,250.4637,250.8975,250.4637,250.6904,8307.0
2024-10-29 14:55:00,254.3,254.3,254.01,254.11,6188.0,250.7101,250.7101,250.4242,250.5228,6188.0
2024-10-29 15:00:00,254.14,254.47,254.13,254.41,10663.0,250.5524,250.8777,250.5425,250.8186,10663.0
2024-10-29 15:05:00,254.49,255.3,254.49,255.3,50292.0,250.8975,251.696,250.8975,251.696,50292.0
2024-10-29 15:10:00,255.2,255.5,255.18,255.5,12496.0,251.5974,251.8932,251.5777,251.8932,12496.0
2024-10-29 15:15:00,255.45,255.75,255.24,255.74,11449.0,251.8439,252.1397,251.6369,252.1298,11449.0
2024-10-29 15:20:00,255.71,256.46,255.66,256.45,15659.0,252.1002,252.8397,252.0509,252.8298,15659.0
2024-10-29 15:25:00,256.32,256.42,256.13,256.23,15263.0,252.7016,252.8002,252.5143,252.6129,15263.0
2024-10-29 15:30:00,256.28,256.46,255.95,256.45,23436.0,252.6622,252.8397,252.3368,252.8298,23436.0
2024-10-29 15:35:00,256.44,256.62,256.19,256.19,19938.0,252.8199,252.9974,252.5735,252.5735,19938.0
2024-10-29 15:40:00,256.17,256.21,255.59,255.79,15421.0,252.5537,252.5932,251.9819,252.1791,15421.0
2024-10-29 15:45:00,255.78,256.15,255.78,256.11,15409.0,252.1692,252.534,252.1692,252.4946,15409.0
2024-10-29 15:50:00,255.97,256.03,255.29,255.7,53582.0,252.3566,252.4157,251.6862,252.0904,53582.0
2024-10-29 15:55:00,255.69,255.77,254.69,255.71,155729.0,252.0805,252.1594,251.0946,252.1002,155729.0
2024-10-30 09:30:00,249.47,251.0,249.27,249.75,42502.0,245.9483,247.4567,245.7511,246.2244,42502.0
2024-10-30 09:35:00,249.59,252.26,249.59,252.04,22572.0,246.0666,248.6989,246.0666,248.482,22572.0
2024-10-30 09:40:00,252.05,252.16,250.82,251.38,14873.0,248.4919,248.6004,247.2793,247.8314,14873.0
2024-10-30 09:45:00,251.13,251.56,250.37,251.07,6871.0,247.5849,248.0088,246.8356,247.5257,6871.0
2024-10-30 09:50:00,250.84,251.92,250.62,251.91,6066.0,247.299,248.3637,247.0821,248.3539,6066.0
2024-10-30 09:55:00,251.89,252.83,251.89,252.61,3241.0,248.3342,249.2609,248.3342,249.044,3241.0
2024-10-30 10:00:00,252.5,252.7,251.65,252.61,10657.0,248.9356,249.1327,248.0976,249.044,10657.0
2024-10-30 10:05:00,252.69,252.84,252.21,252.66,8407.0,249.1229,249.2708,248.6496,249.0933,8407.0
2024-10-30 10:10:00,252.51,253.26,252.51,252.84,5471.0,248.9454,249.6848,248.9454,249.2708,5471.0
2024-10-30 10:15:00,252.99,253.27,252.58,252.85,9325.0,249.4186,249.6947,249.0144,249.2806,9325.0
2024-10-30 10:20:00,252.92,253.42,252.59,252.6,9131.0,249.3496,249.8426,249.0243,249.0341,9131.0
2024-10-30 10:25:00,252.6,253.15,252.35,252.72,7372.0,249.0341,249.5764,248.7877,249.1524,7372.0
2024-10-30 10:30:00,252.89,252.89,252.18,252.37,6531.0,249.32,249.32,248.6201,248.8074,6531.0
2024-10-30 10:35:00,252.4,252.55,251.89,251.95,28950.0,248.837,248.9848,248.3342,248.3933,28950.0
2024-10-30 10:40:00,252.11,252.37,251.72,252.06,5375.0,248.5511,248.8074,248.1666,248.5018,5375.0
2024-10-30 10:45:00,252.12,252.12,251.7,252.11,12513.0,248.5609,248.5609,248.1468,248.5511,12513.0
2024-10-30 10:50:00,252.09,252.12,251.2,251.72,10406.0,248.5313,248.5609,247.6539,248.1666,10406.0
2024-10-30 10:55:00,251.95,252.02,251.65,251.99,8943.0,248.3933,248.4623,248.0976,248.4328,8943.0
2024-10-30 11:00:00,252.0,252.23,251.75,251.75,16676.0,248.4426,248.6694,248.1961,248.1961,16676.0
2024-10-30 11:05:00,251.75,251.75,251.36,251.6,11645.0,248.1961,248.1961,247.8116,248.0483,11645.0
2024-10-30 11:10:00,251.41,251.53,250.78,250.8,10627.0,247.8609,247.9792,247.2398,247.2596,10627.0
2024-10-30 11:15:00,250.78,251.08,250.64,251.05,29150.0,247.2398,247.5356,247.1018,247.506,29150.0
2024-10-30 11:20:00,251.05,251.43,250.88,250.99,7922.0,247.506,247.8807,247.3384,247.4469,7922.0
2024-10-30 11:25:00,250.99,251.26,250.74,250.78,6165.0,247.4469,247.7131,247.2004,247.2398,6165.0
2024-10-30 11:30:00,250.88,250.88,250.43,250.44,6150.0,247.3384,247.3384,246.8948,246.9046,6150.0
2024-10-30 11:35:00,250.44,250.62,250.31,250.41,18345.0,246.9046,247.0821,246.7765,246.8751,18345.0
2024-10-30 11:40:00,250.36,250.65,250.02,250.65,7115.0,246.8258,247.1117,246.4906,247.1117,7115.0
2024-10-30 11:45:00,250.64,250.64,250.26,250.51,9962.0,247.1018,247.1018,246.7272,246.9736,9962.0
2024-10-30 11:50:00,250.43,250.95,250.32,250.69,13410.0,246.8948,247.4074,246.7863,247.1511,13410.0
2024-10-30 11:55:00,250.76,250.86,250.5,250.68,13824.0,247.2201,247.3187,246.9638,247.1412,13824.0
2024-10-30 12:00:00,250.53,250.61,249.9,250.02,15364.0,246.9934,247.0722,246.3723,246.4906,15364.0
2024-10-30 12:05:00,250.04,250.29,249.89,249.97,10978.0,246.5103,246.7567,246.3624,246.4413,10978.0
2024-10-30 12:10:00,249.87,250.25,249.85,249.98,6885.0,246.3427,246.7173,246.323,246.4511,6885.0
2024-10-30 12:15:00,250.0,250.02,249.73,249.94,10368.0,246.4708,246.4906,246.2047,246.4117,10368.0
2024-10-30 12:20:00,249.98,250.11,249.77,250.02,6673.0,246.4511,246.5793,246.2441,246.4906,6673.0
2024-10-30 12:25:00,250.02,250.19,249.6,249.6,4200.0,246.4906,246.6582,246.0765,246.0765,4200.0
2024-10-30 12:30:00,249.63,249.8,249.09,249.49,5240.0,246.1061,246.2737,245.5737,245.968,5240.0
2024-10-30 12:35:00,249.42,249.42,248.94,249.27,5587.0,245.899,245.899,245.4258,245.7511,5587.0
2024-10-30 12:40:00,249.25,249.35,249.12,249.33,6186.0,245.7314,245.83,245.6033,245.8103,6186.0
2024-10-30 12:45:00,249.38,249.82,249.35,249.82,10796.0,245.8596,246.2934,245.83,246.2934,10796.0
2024-10-30 12:50:00,249.77,249.78,249.35,249.43,1986.0,246.2441,246.2539,245.83,245.9089,1986.0
2024-10-30 12:55:00,249.51,249.58,249.26,249.38,8601.0,245.9878,246.0568,245.7413,245.8596,8601.0
2024-10-30 13:00:00,249.27,249.31,248.37,248.57,10081.0,245.7511,245.7906,244.8639,245.061,10081.0
2024-10-30 13:05:00,248.57,248.73,248.57,248.59,4168.0,245.061,245.2188,245.061,245.0807,4168.0
2024-10-30 13:10:00,248.61,248.78,248.57,248.62,3918.0,245.1005,245.2681,245.061,245.1103,3918.0
2024-10-30 13:15:00,248.59,248.59,248.23,248.34,10675.0,245.0807,245.0807,244.7258,244.8343,10675.0
2024-10-30 13:20:00,248.34,248.34,247.96,248.29,10311.0,244.8343,244.8343,244.4596,244.785,10311.0
2024-10-30 13:25:00,248.31,248.32,247.73,247.97,5589.0,244.8047,244.8146,244.2329,244.4695,5589.0
2024-10-30 13:30:00,247.87,248.25,247.79,247.85,3501.0,244.3709,244.7455,244.292,244.3512,3501.0
2024-10-30 13:35:00,248.06,248.07,247.49,247.55,4242.0,244.5582,244.5681,243.9963,244.0554,4242.0
2024-10-30 13:40:00,247.53,248.1,247.4,248.06,8251.0,244.0357,244.5977,243.9075,244.5582,8251.0
2024-10-30 13:45:00,247.91,248.16,247.91,247.95,2940.0,244.4103,244.6568,244.4103,244.4498,2940.0
2024-10-30 13:50:00,248.08,248.38,247.38,248.03,18926.0,244.5779,244.8737,243.8878,244.5287,18926.0
2024-10-30 13:55:00,248.06,248.07,247.64,247.67,1800.0,244.5582,244.5681,244.1442,244.1737,1800.0
2024-10-30 14:00:00,247.67,247.8,247.17,247.49,11512.0,244.1737,244.3019,243.6808,243.9963,11512.0
2024-10-30 14:05:00,247.28,247.55,247.16,247.43,7905.0,243.7892,244.0554,243.6709,243.9371,7905.0
2024-10-30 14:10:00,247.32,247.33,247.12,247.25,4186.0,243.8287,243.8385,243.6315,243.7597,4186.0
2024-10-30 14:15:00,247.12,247.33,246.85,247.05,9014.0,243.6315,243.8385,243.3653,243.5625,9014.0
2024-10-30 14:20:00,247.03,247.44,247.03,247.23,4886.0,243.5428,243.947,243.5428,243.7399,4886.0
2024-10-30 14:25:00,247.33,247.33,246.9,246.92,6778.0,243.8385,243.8385,243.4146,243.4343,6778.0
2024-10-30 14:30:00,246.92,247.49,246.92,247.36,8377.0,243.4343,243.9963,243.4343,243.8681,8377.0
2024-10-30 14:35:00,247.38,247.69,247.23,247.23,7807.0,243.8878,244.1935,243.7399,243.7399,7807.0
2024-10-30 14:40:00,247.19,247.42,247.17,247.22,4351.0,243.7005,243.9273,243.6808,243.7301,4351.0
2024-10-30 14:45:00,247.3,247.39,247.24,247.27,3638.0,243.809,243.8977,243.7498,243.7794,3638.0
2024-10-30 14:50:00,247.31,247.36,247.0,247.0,4664.0,243.8188,243.8681,243.5132,243.5132,4664.0
2024-10-30 14:55:00,247.03,247.25,246.76,246.86,11448.0,243.5428,243.7597,243.2766,243.3752,11448.0
2024-10-30 15:00:00,246.77,247.0,246.4,246.4,11229.0,243.2864,243.5132,242.9217,242.9217,11229.0
2024-10-30 15:05:00,246.48,246.74,246.03,246.39,13139.0,243.0005,243.2569,242.5569,242.9118,13139.0
2024-10-30 15:10:00,246.39,246.58,246.36,246.38,7888.0,242.9118,243.0991,242.8822,242.9019,7888.0
2024-10-30 15:15:00,246.3,246.43,245.94,246.22,11844.0,242.8231,242.9512,242.4682,242.7442,11844.0
2024-10-30 15:20:00,246.23,246.47,246.08,246.23,13404.0,242.7541,242.9907,242.6062,242.7541,13404.0
2024-10-30 15:25:00,246.23,246.48,246.01,246.01,13458.0,242.7541,243.0005,242.5372,242.5372,13458.0
2024-10-30 15:30:00,246.01,246.09,245.68,245.78,13663.0,242.5372,242.616,242.2118,242.3104,13663.0
2024-10-30 15:35:00,245.78,246.26,245.62,246.19,26755.0,242.3104,242.7836,242.1527,242.7146,26755.0
2024-10-30 15:40:00,246.19,246.62,245.97,245.97,23645.0,242.7146,243.1386,242.4977,242.4977,23645.0
2024-10-30 15:45:00,245.97,246.56,245.87,246.29,31152.0,242.4977,243.0794,242.3991,242.8132,31152.0
2024-10-30 15:50:00,246.23,246.59,245.69,245.76,66914.0,242.7541,243.109,242.2217,242.2907,66914.0
2024-10-30 15:55:00,245.89,246.11,245.0,245.12,257223.0,242.4189,242.6358,241.5414,241.6597,257223.0
2024-10-31 09:30:00,244.48,244.48,239.64,239.97,50922.0,241.0288,241.0288,236.2571,236.5824,50922.0
2024-10-31 09:35:00,240.0,240.13,237.3,238.0,58342.0,236.612,236.7402,233.9501,234.6402,58342.0
2024-10-31 09:40:00,238.05,238.05,236.83,237.01,33716.0,234.6895,234.6895,233.4868,233.6642,33716.0
2024-10-31 09:45:00,236.79,237.53,235.56,235.6,42491.0,233.4473,234.1769,232.2347,232.2741,42491.0
2024-10-31 09:50:00,235.62,236.17,234.46,235.84,42193.0,232.2938,232.8361,231.1502,232.5107,42193.0
2024-10-31 09:55:00,235.83,236.83,235.65,236.78,25458.0,232.5009,233.4868,232.3234,233.4375,25458.0
2024-10-31 10:00:00,236.61,236.63,235.77,235.83,31376.0,233.2699,233.2896,232.4417,232.5009,31376.0
2024-10-31 10:05:00,235.92,236.75,235.92,236.36,13113.0,232.5896,233.4079,232.5896,233.0234,13113.0
2024-10-31 10:10:00,236.36,236.61,234.98,236.61,27024.0,233.0234,233.2699,231.6629,233.2699,27024.0
2024-10-31 10:15:00,236.78,238.09,236.78,237.26,27672.0,233.4375,234.729,233.4375,233.9107,27672.0
2024-10-31 10:20:00,237.01,237.89,236.86,237.53,15584.0,233.6642,234.5318,233.5163,234.1769,15584.0
2024-10-31 10:25:00,237.43,237.43,236.3,236.47,14919.0,234.0783,234.0783,232.9642,233.1318,14919.0
2024-10-31 10:30:00,236.47,237.56,236.26,236.97,11061.0,233.1318,234.2065,232.9248,233.6248,11061.0
2024-10-31 10:35:00,236.97,237.13,236.7,237.05,9745.0,233.6248,233.7825,233.3586,233.7037,9745.0
2024-10-31 10:40:00,236.97,237.12,236.38,236.51,7714.0,233.6248,233.7727,233.0431,233.1713,7714.0
2024-10-31 10:45:00,236.57,236.89,236.16,236.17,5572.0,233.2304,233.5459,232.8262,232.8361,5572.0
2024-10-31 10:50:00,236.09,236.27,235.5,236.08,13241.0,232.7572,232.9347,232.1755,232.7473,13241.0
2024-10-31 10:55:00,236.09,236.35,235.81,235.91,7949.0,232.7572,233.0135,232.4812,232.5797,7949.0
2024-10-31 11:00:00,235.86,235.99,234.97,235.34,9252.0,232.5305,232.6586,231.653,232.0178,9252.0
2024-10-31 11:05:00,235.31,236.01,234.98,235.85,10916.0,231.9882,232.6783,231.6629,232.5206,10916.0
2024-10-31 11:10:00,235.92,235.95,234.99,235.03,18363.0,232.5896,232.6192,231.6727,231.7122,18363.0
2024-10-31 11:15:00,234.95,235.78,234.93,235.22,20390.0,231.6333,232.4516,231.6136,231.8995,20390.0
2024-10-31 11:20:00,235.23,235.33,234.71,234.72,16915.0,231.9093,232.0079,231.3967,231.4065,16915.0
2024-10-31 11:25:00,234.77,234.79,234.01,234.79,10771.0,231.4558,231.4756,230.7066,231.4756,10771.0
2024-10-31 11:30:00,234.66,234.89,234.25,234.39,16196.0,231.3474,231.5741,230.9432,231.0812,16196.0
2024-10-31 11:35:00,234.3,234.3,233.84,233.89,5916.0,230.9925,230.9925,230.539,230.5883,5916.0
2024-10-31 11:40:00,233.81,234.56,233.8,234.47,10605.0,230.5094,231.2488,230.4995,231.1601,10605.0
2024-10-31 11:45:00,234.53,235.04,234.25,234.32,5831.0,231.2192,231.722,230.9432,231.0122,5831.0
2024-10-31 11:50:00,234.21,234.46,233.71,233.97,8638.0,230.9037,231.1502,230.4108,230.6671,8638.0
2024-10-31 11:55:00,234.06,234.59,234.03,234.42,16746.0,230.7559,231.2784,230.7263,231.1108,16746.0
2024-10-31 12:00:00,234.48,234.61,234.0,234.34,15119.0,231.1699,231.2981,230.6967,231.0319,15119.0
2024-10-31 12:05:00,234.25,234.46,233.71,233.77,9694.0,230.9432,231.1502,230.4108,230.47,9694.0
2024-10-31 12:10:00,233.76,234.12,233.57,233.85,11965.0,230.4601,230.815,230.2728,230.5488,11965.0
2024-10-31 12:15:00,233.87,234.05,233.69,233.7,12303.0,230.5685,230.746,230.3911,230.4009,12303.0
2024-10-31 12:20:00,233.81,233.97,233.63,233.67,8163.0,230.5094,230.6671,230.3319,230.3714,8163.0
2024-10-31 12:25:00,233.67,234.0,233.47,233.94,19253.0,230.3714,230.6967,230.1742,230.6376,19253.0
2024-10-31 12:30:00,233.92,234.0,233.43,233.59,16474.0,230.6178,230.6967,230.1348,230.2925,16474.0
2024-10-31 12:35:00,233.59,233.67,233.29,233.54,31534.0,230.2925,230.3714,229.9967,230.2432,31534.0
2024-10-31 12:40:00,233.54,233.89,233.36,233.89,13377.0,230.2432,230.5883,230.0657,230.5883,13377.0
2024-10-31 12:45:00,233.9,233.98,233.42,233.5,15558.0,230.5981,230.677,230.1249,230.2038,15558.0
2024-10-31 12:50:00,233.5,233.65,233.32,233.61,38140.0,230.2038,230.3517,230.0263,230.3122,38140.0
2024-10-31 12:55:00,233.63,233.77,233.61,233.67,8201.0,230.3319,230.47,230.3122,230.3714,8201.0
2024-10-31 13:00:00,233.76,234.1,233.55,234.07,11083.0,230.4601,230.7953,230.2531,230.7657,11083.0
2024-10-31 13:05:00,233.99,234.07,233.57,233.83,8228.0,230.6869,230.7657,230.2728,230.5291,8228.0
2024-10-31 13:10:00,233.95,234.04,233.44,233.55,7026.0,230.6474,230.7361,230.1446,230.2531,7026.0
2024-10-31 13:15:00,233.5,233.65,233.3,233.44,9273.0,230.2038,230.3517,230.0066,230.1446,9273.0
2024-10-31 13:20:00,233.31,233.33,233.0,233.05,6473.0,230.0165,230.0362,229.7108,229.7601,6473.0
2024-10-31 13:25:00,233.02,233.18,232.86,232.88,4947.0,229.7305,229.8883,229.5728,229.5925,4947.0
2024-10-31 13:30:00,232.81,232.94,232.53,232.78,16848.0,229.5235,229.6517,229.2475,229.4939,16848.0
2024-10-31 13:35:00,232.79,232.79,232.22,232.47,27901.0,229.5038,229.5038,228.9418,229.1883,27901.0
2024-10-31 13:40:00,232.58,232.68,232.22,232.61,6254.0,229.2968,229.3953,228.9418,229.3263,6254.0
2024-10-31 13:45:00,232.48,232.48,231.91,232.32,7620.0,229.1982,229.1982,228.6362,229.0404,7620.0
2024-10-31 13:50:00,232.36,232.46,232.04,232.07,7575.0,229.0799,229.1784,228.7644,228.794,7575.0
2024-10-31 13:55:00,232.05,232.15,231.5,231.65,10622.0,228.7742,228.8728,228.232,228.3799,10622.0
2024-10-31 14:00:00,231.55,231.78,231.42,231.56,6856.0,228.2813,228.508,228.1531,228.2912,6856.0
2024-10-31 14:05:00,231.64,232.23,231.3,231.5,25189.0,228.37,228.9517,228.0348,228.232,25189.0
2024-10-31 14:10:00,231.51,231.94,231.41,231.8,8020.0,228.2419,228.6658,228.1433,228.5278,8020.0
2024-10-31 14:15:00,231.71,231.88,231.54,231.66,5638.0,228.439,228.6066,228.2714,228.3897,5638.0
2024-10-31 14:20:00,231.72,232.2,231.62,232.2,16468.0,228.4489,228.9221,228.3503,228.9221,16468.0
2024-10-31 14:25:00,232.19,232.19,231.69,232.18,9346.0,228.9123,228.9123,228.4193,228.9024,9346.0
2024-10-31 14:30:00,232.22,232.41,231.64,232.13,42042.0,228.9418,229.1292,228.37,228.8531,42042.0
2024-10-31 14:35:00,232.13,232.13,231.74,231.87,9630.0,228.8531,228.8531,228.4686,228.5968,9630.0
2024-10-31 14:40:00,231.91,232.12,231.5,231.98,10764.0,228.6362,228.8432,228.232,228.7052,10764.0
2024-10-31 14:45:00,231.94,232.02,231.56,231.67,9580.0,228.6658,228.7447,228.2912,228.3996,9580.0
2024-10-31 14:50:00,231.77,232.75,231.73,232.59,15825.0,228.4982,229.4644,228.4588,229.3066,15825.0
2024-10-31 14:55:00,232.59,234.34,232.45,234.18,65017.0,229.3066,231.0319,229.1686,230.8742,65017.0
2024-10-31 15:00:00,234.26,234.5,234.06,234.37,16065.0,230.953,231.1897,230.7559,231.0615,16065.0
2024-10-31 15:05:00,234.45,234.7,233.95,234.01,17975.0,231.1404,231.3868,230.6474,230.7066,17975.0
2024-10-31 15:10:00,234.09,234.31,233.67,234.31,20107.0,230.7854,231.0023,230.3714,231.0023,20107.0
2024-10-31 15:15:00,234.33,234.51,233.96,234.34,12125.0,231.0221,231.1995,230.6573,231.0319,12125.0
2024-10-31 15:20:00,234.34,234.63,234.23,234.37,12061.0,231.0319,231.3178,230.9235,231.0615,12061.0
2024-10-31 15:25:00,234.37,234.43,234.02,234.06,8356.0,231.0615,231.1206,230.7164,230.7559,8356.0
2024-10-31 15:30:00,234.06,234.32,234.0,234.24,13716.0,230.7559,231.0122,230.6967,230.9333,13716.0
2024-10-31 15:35:00,234.23,234.46,233.99,234.23,27656.0,230.9235,231.1502,230.6869,230.9235,27656.0
2024-10-31 15:40:00,234.19,234.53,233.92,234.53,23401.0,230.884,231.2192,230.6178,231.2192,23401.0
2024-10-31 15:45:00,234.6,235.22,234.59,235.09,21703.0,231.2882,231.8995,231.2784,231.7713,21703.0
2024-10-31 15:50:00,235.13,235.61,234.15,234.22,59803.0,231.8108,232.284,230.8446,230.9136,59803.0
2024-10-31 15:55:00,234.04,234.99,233.91,234.43,149406.0,230.7361,231.6727,230.608,231.1206,149406.0
2024-11-01 09:30:00,234.5,236.61,234.09,235.94,29224.0,231.1897,233.2699,230.7854,232.6093,29224.0
2024-11-01 09:35:00,235.62,236.63,235.4,236.63,14712.0,232.2938,233.2896,232.0769,233.2896,14712.0
2024-11-01 09:40:00,236.98,237.7,236.42,236.46,11239.0,233.6346,234.3445,233.0825,233.122,11239.0
2024-11-01 09:45:00,235.74,236.78,235.7,236.14,8798.0,232.4121,233.4375,232.3727,232.8065,8798.0
2024-11-01 09:50:00,236.37,236.66,235.78,235.81,9469.0,233.0333,233.3192,232.4516,232.4812,9469.0
2024-11-01 09:55:00,235.96,237.46,235.96,237.09,41024.0,232.629,234.1079,232.629,233.7431,41024.0
2024-11-01 10:00:00,237.24,237.52,236.6,236.8,13137.0,233.891,234.167,233.26,233.4572,13137.0
2024-11-01 10:05:00,237.01,237.63,236.77,237.59,10339.0,233.6642,234.2755,233.4276,234.236,10339.0
2024-11-01 10:10:00,237.75,238.26,237.7,238.07,4971.0,234.3938,234.8966,234.3445,234.7093,4971.0
2024-11-01 10:15:00,238.05,239.43,238.04,239.28,11618.0,234.6895,236.0501,234.6797,235.9022,11618.0
2024-11-01 10:20:00,239.16,239.16,238.51,238.84,9101.0,235.7839,235.7839,235.143,235.4684,9101.0
2024-11-01 10:25:00,238.7,239.08,238.53,238.9,17235.0,235.3304,235.705,235.1628,235.5275,17235.0
2024-11-01 10:30:00,239.08,239.09,237.93,237.98,13145.0,235.705,235.7149,234.5712,234.6205,13145.0
2024-11-01 10:35:00,238.14,238.27,237.64,237.86,14151.0,234.7783,234.9064,234.2853,234.5022,14151.0
2024-11-01 10:40:00,238.02,238.02,236.7,237.0,7287.0,234.66,234.66,233.3586,233.6544,7287.0
2024-11-01 10:45:00,236.87,237.16,236.55,236.87,5281.0,233.5262,233.8121,233.2107,233.5262,5281.0
2024-11-01 10:50:00,237.15,237.15,236.74,237.09,4049.0,233.8022,233.8022,233.398,233.7431,4049.0
2024-11-01 10:55:00,237.1,238.18,237.1,238.1,9239.0,233.7529,234.8177,233.7529,234.7388,9239.0
2024-11-01 11:00:00,238.18,239.0,237.99,238.83,8182.0,234.8177,235.6261,234.6304,235.4585,8182.0
2024-11-01 11:05:00,238.8,238.87,238.48,238.84,15233.0,235.429,235.498,235.1135,235.4684,15233.0
2024-11-01 11:10:00,238.97,239.83,238.92,239.57,18747.0,235.5966,236.4444,235.5473,236.1881,18747.0
2024-11-01 11:15:00,239.46,239.66,239.14,239.66,6640.0,236.0796,236.2768,235.7642,236.2768,6640.0
2024-11-01 11:20:00,239.56,239.78,239.12,239.58,5109.0,236.1782,236.3951,235.7444,236.1979,5109.0
2024-11-01 11:25:00,239.45,239.84,239.41,239.66,3958.0,236.0698,236.4543,236.0303,236.2768,3958.0
2024-11-01 11:30:00,239.8,239.87,239.34,239.56,7113.0,236.4148,236.4838,235.9613,236.1782,7113.0
2024-11-01 11:35:00,239.58,239.75,239.3,239.75,6599.0,236.1979,236.3655,235.9219,236.3655,6599.0
2024-11-01 11:40:00,239.68,239.68,238.95,239.02,13455.0,236.2965,236.2965,235.5768,235.6458,13455.0
2024-11-01 11:45:00,239.1,239.15,238.6,238.81,8766.0,235.7247,235.774,235.2318,235.4388,8766.0
2024-11-01 11:50:00,238.81,239.51,238.7,239.51,5595.0,235.4388,236.1289,235.3304,236.1289,5595.0
2024-11-01 11:55:00,239.5,239.5,239.1,239.15,5656.0,236.1191,236.1191,235.7247,235.774,5656.0
2024-11-01 12:00:00,239.15,239.8,239.15,239.8,3936.0,235.774,236.4148,235.774,236.4148,3936.0
2024-11-01 12:05:00,239.73,240.17,239.51,240.17,7305.0,236.3458,236.7796,236.1289,236.7796,7305.0
2024-11-01 12:10:00,240.17,240.17,239.83,239.86,8427.0,236.7796,236.7796,236.4444,236.474,8427.0
2024-11-01 12:15:00,239.75,239.97,239.39,239.97,4443.0,236.3655,236.5824,236.0106,236.5824,4443.0
2024-11-01 12:20:00,239.88,239.88,239.42,239.79,4995.0,236.4937,236.4937,236.0402,236.405,4995.0
2024-11-01 12:25:00,239.7,239.79,239.19,239.23,41118.0,236.3162,236.405,235.8134,235.8529,41118.0
2024-11-01 12:30:00,239.21,239.66,239.05,239.62,4266.0,235.8332,236.2768,235.6754,236.2374,4266.0
2024-11-01 12:35:00,239.79,239.79,239.28,239.55,9123.0,236.405,236.405,235.9022,236.1684,9123.0
2024-11-01 12:40:00,239.53,239.63,238.77,238.77,9546.0,236.1486,236.2472,235.3994,235.3994,9546.0
2024-11-01 12:45:00,238.85,239.66,238.6,239.51,7556.0,235.4782,236.2768,235.2318,236.1289,7556.0
2024-11-01 12:50:00,239.33,239.63,239.17,239.26,24717.0,235.9515,236.2472,235.7937,235.8825,24717.0
2024-11-01 12:55:00,239.45,239.48,238.93,239.26,8886.0,236.0698,236.0994,235.5571,235.8825,8886.0
2024-11-01 13:00:00,239.45,239.67,239.28,239.42,9203.0,236.0698,236.2867,235.9022,236.0402,9203.0
2024-11-01 13:05:00,239.51,239.56,239.09,239.1,5792.0,236.1289,236.1782,235.7149,235.7247,5792.0
2024-11-01 13:10:00,239.11,239.66,239.05,239.36,10367.0,235.7346,236.2768,235.6754,235.981,10367.0
2024-11-01 13:15:00,239.44,239.55,239.19,239.27,4452.0,236.0599,236.1684,235.8134,235.8923,4452.0
2024-11-01 13:20:00,239.23,239.79,239.22,239.65,5283.0,235.8529,236.405,235.843,236.267,5283.0
2024-11-01 13:25:00,239.65,239.65,239.3,239.6,6323.0,236.267,236.267,235.9219,236.2177,6323.0
2024-11-01 13:30:00,239.53,239.55,238.36,238.36,7714.0,236.1486,236.1684,234.9952,234.9952,7714.0
2024-11-01 13:35:00,238.39,238.77,238.14,238.43,8759.0,235.0247,235.3994,234.7783,235.0642,8759.0
2024-11-01 13:40:00,238.3,238.8,238.29,238.74,6450.0,234.936,235.429,234.9261,235.3698,6450.0
2024-11-01 13:45:00,238.84,239.11,238.73,238.87,6091.0,235.4684,235.7346,235.3599,235.498,6091.0
2024-11-01 13:50:00,238.97,239.3,238.97,239.25,5075.0,235.5966,235.9219,235.5966,235.8726,5075.0
2024-11-01 13:55:00,239.24,239.24,238.52,238.61,14811.0,235.8627,235.8627,235.1529,235.2416,14811.0
2024-11-01 14:00:00,238.59,238.9,238.42,238.9,16830.0,235.2219,235.5275,235.0543,235.5275,16830.0
2024-11-01 14:05:00,238.8,238.81,238.26,238.4,10524.0,235.429,235.4388,234.8966,235.0346,10524.0
2024-11-01 14:10:00,238.4,238.83,238.29,238.81,9829.0,235.0346,235.4585,234.9261,235.4388,9829.0
2024-11-01 14:15:00,238.8,239.0,238.58,238.72,8164.0,235.429,235.6261,235.2121,235.3501,8164.0
2024-11-01 14:20:00,238.72,238.74,238.18,238.74,20139.0,235.3501,235.3698,234.8177,235.3698,20139.0
2024-11-01 14:25:00,238.72,238.84,238.41,238.78,8017.0,235.3501,235.4684,235.0445,235.4092,8017.0
2024-11-01 14:30:00,238.68,238.81,238.57,238.7,5645.0,235.3106,235.4388,235.2022,235.3304,5645.0
2024-11-01 14:35:00,238.78,238.94,238.48,238.64,7374.0,235.4092,235.567,235.1135,235.2712,7374.0
2024-11-01 14:40:00,238.68,238.85,238.56,238.8,14701.0,235.3106,235.4782,235.1923,235.429,14701.0
2024-11-01 14:45:00,238.88,239.14,238.61,238.72,6015.0,235.5078,235.7642,235.2416,235.3501,6015.0
2024-11-01 14:50:00,238.77,238.9,238.62,238.63,10104.0,235.3994,235.5275,235.2515,235.2613,10104.0
2024-11-01 14:55:00,238.63,238.98,238.51,238.89,8999.0,235.2613,235.6064,235.143,235.5177,8999.0
2024-11-01 15:00:00,238.85,238.9,238.5,238.85,11331.0,235.4782,235.5275,235.1332,235.4782,11331.0
2024-11-01 15:05:00,238.87,239.66,238.74,239.66,15649.0,235.498,236.2768,235.3698,236.2768,15649.0
2024-11-01 15:10:00,239.63,239.67,239.3,239.55,26401.0,236.2472,236.2867,235.9219,236.1684,26401.0
2024-11-01 15:15:00,239.53,239.61,239.26,239.31,11263.0,236.1486,236.2275,235.8825,235.9318,11263.0
2024-11-01 15:20:00,239.37,239.52,239.28,239.37,6246.0,235.9909,236.1388,235.9022,235.9909,6246.0
2024-11-01 15:25:00,239.35,239.54,239.01,239.01,7353.0,235.9712,236.1585,235.636,235.636,7353.0
2024-11-01 15:30:00,239.02,239.07,238.61,238.91,11905.0,235.6458,235.6951,235.2416,235.5374,11905.0
2024-11-01 15:35:00,238.99,238.99,238.38,238.58,26738.0,235.6163,235.6163,235.0149,235.2121,26738.0
2024-11-01 15:40:00,238.51,239.37,238.51,239.1,19010.0,235.143,235.9909,235.143,235.7247,19010.0
2024-11-01 15:45:00,239.02,239.13,238.24,238.25,20569.0,235.6458,235.7543,234.8769,234.8867,20569.0
2024-11-01 15:50:00,238.17,238.29,237.76,238.29,48692.0,234.8078,234.9261,234.4036,234.9261,48692.0
2024-11-01 15:55:00,238.22,238.73,238.13,238.68,116112.0,234.8571,235.3599,234.7684,235.3106,116112.0
2024-11-04 09:30:00,237.32,238.54,236.89,237.41,86426.0,233.9698,235.1726,233.5459,234.0586,86426.0
2024-11-04 09:35:00,237.16,237.23,235.57,236.88,21306.0,233.8121,233.8811,232.2445,233.5361,21306.0
2024-11-04 09:40:00,236.66,237.76,236.44,237.76,11347.0,233.3192,234.4036,233.1023,234.4036,11347.0
2024-11-04 09:45:00,237.75,237.85,236.99,236.99,9703.0,234.3938,234.4924,233.6445,233.6445,9703.0
2024-11-04 09:50:00,237.13,237.43,236.45,237.43,28390.0,233.7825,234.0783,233.1121,234.0783,28390.0
2024-11-04 09:55:00,237.39,237.97,237.38,237.8,9058.0,234.0389,234.6107,234.029,234.4431,9058.0
2024-11-04 10:00:00,237.66,238.41,237.53,237.76,9431.0,234.305,235.0445,234.1769,234.4036,9431.0
2024-11-04 10:05:00,237.54,237.87,237.21,237.47,7153.0,234.1867,234.5121,233.8614,234.1177,7153.0
2024-11-04 10:10:00,237.68,237.93,237.46,237.6,6332.0,234.3248,234.5712,234.1079,234.2459,6332.0
2024-11-04 10:15:00,237.55,238.66,237.55,238.63,10653.0,234.1966,235.2909,234.1966,235.2613,10653.0
2024-11-04 10:20:00,238.5,239.08,238.32,239.02,11593.0,235.1332,235.705,234.9557,235.6458,11593.0
2024-11-04 10:25:00,238.95,239.14,238.65,238.79,14049.0,235.5768,235.7642,235.2811,235.4191,14049.0
2024-11-04 10:30:00,238.78,239.19,238.66,238.71,9774.0,235.4092,235.8134,235.2909,235.3402,9774.0
2024-11-04 10:35:00,238.91,239.21,238.27,238.27,12727.0,235.5374,235.8332,234.9064,234.9064,12727.0
2024-11-04 10:40:00,238.34,239.09,238.26,239.09,13267.0,234.9754,235.7149,234.8966,235.7149,13267.0
2024-11-04 10:45:00,239.09,239.09,238.43,239.0,8325.0,235.7149,235.7149,235.0642,235.6261,8325.0
2024-11-04 10:50:00,238.99,239.14,238.77,238.92,7991.0,235.6163,235.7642,235.3994,235.5473,7991.0
2024-11-04 10:55:00,238.83,238.83,238.22,238.22,7751.0,235.4585,235.4585,234.8571,234.8571,7751.0
2024-11-04 11:00:00,238.37,238.69,237.97,238.05,23299.0,235.005,235.3205,234.6107,234.6895,23299.0
2024-11-04 11:05:00,238.06,238.72,238.06,238.65,12712.0,234.6994,235.3501,234.6994,235.2811,12712.0
2024-11-04 11:10:00,238.77,239.16,238.49,238.74,6948.0,235.3994,235.7839,235.1233,235.3698,6948.0
2024-11-04 11:15:00,238.68,238.88,238.45,238.78,12086.0,235.3106,235.5078,235.0839,235.4092,12086.0
2024-11-04 11:20:00,238.87,238.98,238.45,238.53,23919.0,235.498,235.6064,235.0839,235.1628,23919.0
2024-11-04 11:25:00,238.53,239.03,238.53,238.87,7161.0,235.1628,235.6557,235.1628,235.498,7161.0
2024-11-04 11:30:00,238.75,238.85,238.17,238.17,11108.0,235.3797,235.4782,234.8078,234.8078,11108.0
2024-11-04 11:35:00,238.18,238.35,238.06,238.23,8587.0,234.8177,234.9853,234.6994,234.867,8587.0
2024-11-04 11:40:00,238.15,238.34,237.65,237.65,15156.0,234.7881,234.9754,234.2952,234.2952,15156.0
2024-11-04 11:45:00,237.65,237.94,237.61,237.73,7780.0,234.2952,234.5811,234.2557,234.3741,7780.0
2024-11-04 11:50:00,237.63,237.7,237.41,237.42,12910.0,234.2755,234.3445,234.0586,234.0684,12910.0
2024-11-04 11:55:00,237.39,237.73,237.13,237.43,7915.0,234.0389,234.3741,233.7825,234.0783,7915.0
2024-11-04 12:00:00,237.35,237.39,236.87,236.89,11486.0,233.9994,234.0389,233.5262,233.5459,11486.0
2024-11-04 12:05:00,236.89,237.06,236.29,236.33,27736.0,233.5459,233.7135,232.9544,232.9938,27736.0
2024-11-04 12:10:00,236.28,237.11,236.23,236.93,19604.0,232.9445,233.7628,232.8952,233.5853,19604.0
2024-11-04 12:15:00,236.94,237.14,236.66,236.72,8988.0,233.5952,233.7924,233.3192,233.3783,8988.0
2024-11-04 12:20:00,236.72,237.63,236.71,237.63,9945.0,233.3783,234.2755,233.3685,234.2755,9945.0
2024-11-04 12:25:00,237.54,237.6,237.23,237.26,10424.0,234.1867,234.2459,233.8811,233.9107,10424.0
2024-11-04 12:30:00,237.38,237.77,237.21,237.47,12649.0,234.029,234.4135,233.8614,234.1177,12649.0
2024-11-04 12:35:00,237.79,237.81,237.4,237.4,6029.0,234.4332,234.4529,234.0487,234.0487,6029.0
2024-11-04 12:40:00,237.37,237.42,236.97,237.23,4609.0,234.0191,234.0684,233.6248,233.8811,4609.0
2024-11-04 12:45:00,237.18,237.5,237.08,237.34,16408.0,233.8318,234.1473,233.7332,233.9896,16408.0
2024-11-04 12:50:00,237.45,237.57,236.98,236.98,5400.0,234.098,234.2163,233.6346,233.6346,5400.0
2024-11-04 12:55:00,236.98,237.15,236.69,236.77,10347.0,233.6346,233.8022,233.3487,233.4276,10347.0
2024-11-04 13:00:00,236.76,237.28,236.76,237.12,4457.0,233.4177,233.9304,233.4177,233.7727,4457.0
2024-11-04 13:05:00,237.17,237.24,236.58,236.92,7565.0,233.822,233.891,233.2403,233.5755,7565.0
2024-11-04 13:10:00,236.88,237.43,236.69,237.25,7651.0,233.5361,234.0783,233.3487,233.9008,7651.0
2024-11-04 13:15:00,237.25,237.51,237.1,237.15,8542.0,233.9008,234.1572,233.7529,233.8022,8542.0
2024-11-04 13:20:00,237.15,237.51,237.09,237.4,7242.0,233.8022,234.1572,233.7431,234.0487,7242.0
2024-11-04 13:25:00,237.39,237.39,237.08,237.19,8931.0,234.0389,234.0389,233.7332,233.8417,8931.0
2024-11-04 13:30:00,237.19,237.45,237.1,237.21,11278.0,233.8417,234.098,233.7529,233.8614,11278.0
2024-11-04 13:35:00,237.17,237.23,236.89,237.18,7149.0,233.822,233.8811,233.5459,233.8318,7149.0
2024-11-04 13:40:00,237.21,237.82,237.21,237.61,21360.0,233.8614,234.4628,233.8614,234.2557,21360.0
2024-11-04 13:45:00,237.73,238.01,237.7,237.81,4531.0,234.3741,234.6501,234.3445,234.4529,4531.0
2024-11-04 13:50:00,237.8,237.9,237.52,237.56,5731.0,234.4431,234.5417,234.167,234.2065,5731.0
2024-11-04 13:55:00,237.5,237.5,237.15,237.18,8796.0,234.1473,234.1473,233.8022,233.8318,8796.0
2024-11-04 14:00:00,237.17,237.34,237.12,237.27,7213.0,233.822,233.9896,233.7727,233.9205,7213.0
2024-11-04 14:05:00,237.33,237.76,237.33,237.59,7492.0,233.9797,234.4036,233.9797,234.236,7492.0
2024-11-04 14:10:00,237.58,238.05,237.56,238.05,10507.0,234.2262,234.6895,234.2065,234.6895,10507.0
2024-11-04 14:15:00,238.09,238.09,237.46,237.58,8172.0,234.729,234.729,234.1079,234.2262,8172.0
2024-11-04 14:20:00,237.61,237.65,237.09,237.19,8835.0,234.2557,234.2952,233.7431,233.8417,8835.0
2024-11-04 14:25:00,237.2,237.3,236.87,236.9,11711.0,233.8515,233.9501,233.5262,233.5558,11711.0
2024-11-04 14:30:00,236.72,237.1,236.72,237.0,10715.0,233.3783,233.7529,233.3783,233.6544,10715.0
2024-11-04 14:35:00,237.0,237.1,236.77,236.93,11096.0,233.6544,233.7529,233.4276,233.5853,11096.0
2024-11-04 14:40:00,236.83,237.15,236.83,236.93,9031.0,233.4868,233.8022,233.4868,233.5853,9031.0
2024-11-04 14:45:00,236.88,237.04,236.76,236.88,8106.0,233.5361,233.6938,233.4177,233.5361,8106.0
2024-11-04 14:50:00,236.9,237.07,236.87,236.95,9598.0,233.5558,233.7234,233.5262,233.6051,9598.0
2024-11-04 14:55:00,237.01,237.17,236.95,237.01,14914.0,233.6642,233.822,233.6051,233.6642,14914.0
2024-11-04 15:00:00,236.96,237.12,236.83,237.04,13283.0,233.6149,233.7727,233.4868,233.6938,13283.0
2024-11-04 15:05:00,237.01,237.32,236.98,237.06,13186.0,233.6642,233.9698,233.6346,233.7135,13186.0
2024-11-04 15:10:00,237.06,237.36,237.05,237.29,7889.0,233.7135,234.0093,233.7037,233.9403,7889.0
2024-11-04 15:15:00,237.28,237.28,236.84,237.11,7640.0,233.9304,233.9304,233.4966,233.7628,7640.0
2024-11-04 15:20:00,237.11,237.11,236.68,236.83,15223.0,233.7628,233.7628,233.3389,233.4868,15223.0
2024-11-04 15:25:00,236.9,237.22,236.79,236.96,18105.0,233.5558,233.8713,233.4473,233.6149,18105.0
2024-11-04 15:30:00,236.96,236.96,236.57,236.77,18886.0,233.6149,233.6149,233.2304,233.4276,18886.0
2024-11-04 15:35:00,236.72,236.76,236.25,236.3,14906.0,233.3783,233.4177,232.9149,232.9642,14906.0
2024-11-04 15:40:00,236.47,236.78,236.19,236.27,37510.0,233.1318,233.4375,232.8558,232.9347,37510.0
2024-11-04 15:45:00,236.27,236.55,236.01,236.52,46807.0,232.9347,233.2107,232.6783,233.1811,46807.0
2024-11-04 15:50:00,236.42,236.93,235.67,236.84,86304.0,233.0825,233.5853,232.3431,233.4966,86304.0
2024-11-04 15:55:00,236.93,237.45,236.15,236.87,193729.0,233.5853,234.098,232.8164,233.5262,193729.0
2024-11-05 09:30:00,220.5,222.99,216.93,220.35,554984.0,217.3873,219.8421,213.8677,217.2394,554984.0
2024-11-05 09:35:00,220.73,222.77,218.62,222.47,191186.0,217.614,219.6252,215.5338,219.3295,191186.0
2024-11-05 09:40:00,222.7,224.0,222.44,223.18,152456.0,219.5562,220.8379,219.2999,220.0295,152456.0
2024-11-05 09:45:00,222.92,223.09,221.27,221.78,107515.0,219.7731,219.9407,218.1464,218.6492,107515.0
2024-11-05 09:50:00,221.99,222.63,220.72,222.63,68502.0,218.8563,219.4872,217.6042,219.4872,68502.0
2024-11-05 09:55:00,222.53,223.21,222.13,222.98,50487.0,219.3886,220.059,218.9943,219.8323,50487.0
2024-11-05 10:00:00,222.98,224.69,222.78,223.31,89635.0,219.8323,221.5181,219.6351,220.1576,89635.0
2024-11-05 10:05:00,223.48,223.54,221.24,221.3,33850.0,220.3252,220.3844,218.1168,218.176,33850.0
2024-11-05 10:10:00,221.53,221.96,220.55,221.8,47769.0,218.4027,218.8267,217.4366,218.6689,47769.0
2024-11-05 10:15:00,221.78,223.03,221.62,221.95,22650.0,218.6492,219.8816,218.4915,218.8168,22650.0
2024-11-05 10:20:00,222.0,223.45,221.73,223.45,68058.0,218.8661,220.2956,218.5999,220.2956,68058.0
2024-11-05 10:25:00,223.37,224.19,222.29,222.47,59168.0,220.2168,221.0252,219.152,219.3295,59168.0
2024-11-05 10:30:00,222.57,222.82,221.97,222.12,26558.0,219.4281,219.6745,218.8365,218.9844,26558.0
2024-11-05 10:35:00,222.0,222.41,221.87,221.99,23875.0,218.8661,219.2703,218.7379,218.8563,23875.0
2024-11-05 10:40:00,222.09,222.67,221.9,222.53,26835.0,218.9548,219.5267,218.7675,219.3886,26835.0
2024-11-05 10:45:00,222.46,223.41,222.0,222.26,42552.0,219.3196,220.2562,218.8661,219.1224,42552.0
2024-11-05 10:50:00,222.1,222.25,220.88,221.18,16112.0,218.9647,219.1126,217.7619,218.0577,16112.0
2024-11-05 10:55:00,220.92,221.09,220.25,220.86,38712.0,217.8014,217.969,217.1408,217.7422,38712.0
2024-11-05 11:00:00,220.86,221.49,220.62,221.4,20685.0,217.7422,218.3633,217.5056,218.2746,20685.0
2024-11-05 11:05:00,221.43,221.43,220.34,220.8,29951.0,218.3042,218.3042,217.2295,217.683,29951.0
2024-11-05 11:10:00,220.86,221.76,220.65,220.97,31894.0,217.7422,218.6295,217.5352,217.8506,31894.0
2024-11-05 11:15:00,221.01,221.01,220.52,220.66,10151.0,217.8901,217.8901,217.407,217.545,10151.0
2024-11-05 11:20:00,220.82,221.12,219.95,220.39,22933.0,217.7028,217.9985,216.845,217.2788,22933.0
2024-11-05 11:25:00,220.44,220.79,219.95,220.77,25492.0,217.3281,217.6732,216.845,217.6535,25492.0
2024-11-05 11:30:00,220.78,221.74,220.58,221.48,32108.0,217.6633,218.6098,217.4662,218.3534,32108.0
2024-11-05 11:35:00,221.48,221.66,221.12,221.38,17214.0,218.3534,218.5309,217.9985,218.2549,17214.0
2024-11-05 11:40:00,221.34,221.34,220.6,220.86,34393.0,218.2154,218.2154,217.4859,217.7422,34393.0
2024-11-05 11:45:00,220.87,220.88,220.22,220.22,22380.0,217.7521,217.7619,217.1112,217.1112,22380.0
2024-11-05 11:50:00,220.11,220.92,220.0,220.85,12884.0,217.0028,217.8014,216.8943,217.7323,12884.0
2024-11-05 11:55:00,220.92,221.43,220.92,221.17,18376.0,217.8014,218.3042,217.8014,218.0478,18376.0
2024-11-05 12:00:00,221.13,221.13,220.56,220.75,11185.0,218.0084,218.0084,217.4464,217.6338,11185.0
2024-11-05 12:05:00,220.76,221.2,220.43,221.2,11479.0,217.6436,218.0774,217.3183,218.0774,11479.0
2024-11-05 12:10:00,221.24,221.43,220.96,221.26,11045.0,218.1168,218.3042,217.8408,218.1366,11045.0
2024-11-05 12:15:00,221.42,221.57,221.09,221.13,9054.0,218.2943,218.4422,217.969,218.0084,9054.0
2024-11-05 12:20:00,221.12,221.9,221.04,221.44,21512.0,217.9985,218.7675,217.9197,218.314,21512.0
2024-11-05 12:25:00,221.5,221.5,221.01,221.11,11107.0,218.3732,218.3732,217.8901,217.9887,11107.0
2024-11-05 12:30:00,221.08,221.18,220.79,220.87,5987.0,217.9591,218.0577,217.6732,217.7521,5987.0
2024-11-05 12:35:00,220.91,221.25,220.71,220.99,11495.0,217.7915,218.1267,217.5943,217.8704,11495.0
2024-11-05 12:40:00,221.02,221.4,220.96,221.35,9726.0,217.8999,218.2746,217.8408,218.2253,9726.0
2024-11-05 12:45:00,221.4,221.78,221.19,221.76,12003.0,218.2746,218.6492,218.0675,218.6295,12003.0
2024-11-05 12:50:00,221.78,222.37,221.69,222.28,22730.0,218.6492,219.2309,218.5605,219.1422,22730.0
2024-11-05 12:55:00,222.22,222.46,222.13,222.13,27917.0,219.083,219.3196,218.9943,218.9943,27917.0
2024-11-05 13:00:00,222.23,222.76,222.1,222.69,17180.0,219.0929,219.6154,218.9647,219.5464,17180.0
2024-11-05 13:05:00,222.69,222.84,222.29,222.36,26974.0,219.5464,219.6943,219.152,219.221,26974.0
2024-11-05 13:10:00,222.41,222.41,221.5,221.56,14898.0,219.2703,219.2703,218.3732,218.4323,14898.0
2024-11-05 13:15:00,221.47,221.93,221.28,221.49,15461.0,218.3436,218.7971,218.1563,218.3633,15461.0
2024-11-05 13:20:00,221.49,221.69,221.18,221.34,13468.0,218.3633,218.5605,218.0577,218.2154,13468.0
2024-11-05 13:25:00,221.34,221.56,221.12,221.12,12132.0,218.2154,218.4323,217.9985,217.9985,12132.0
2024-11-05 13:30:00,221.13,221.14,220.69,220.69,27183.0,218.0084,218.0182,217.5746,217.5746,27183.0
2024-11-05 13:35:00,220.67,220.79,220.27,220.56,18108.0,217.5549,217.6732,217.1605,217.4464,18108.0
2024-11-05 13:40:00,220.59,220.85,220.26,220.71,17641.0,217.476,217.7323,217.1507,217.5943,17641.0
2024-11-05 13:45:00,220.71,221.05,220.71,220.97,13225.0,217.5943,217.9295,217.5943,217.8506,13225.0
2024-11-05 13:50:00,220.97,221.43,220.85,221.28,21708.0,217.8506,218.3042,217.7323,218.1563,21708.0
2024-11-05 13:55:00,221.35,221.52,220.96,221.15,14568.0,218.2253,218.3929,217.8408,218.0281,14568.0
2024-11-05 14:00:00,221.28,221.38,220.85,220.96,9616.0,218.1563,218.2549,217.7323,217.8408,9616.0
2024-11-05 14:05:00,220.96,221.42,220.89,221.34,8532.0,217.8408,218.2943,217.7718,218.2154,8532.0
2024-11-05 14:10:00,221.39,221.95,221.29,221.31,24344.0,218.2647,218.8168,218.1661,218.1858,24344.0
2024-11-05 14:15:00,221.31,221.36,220.93,221.08,10167.0,218.1858,218.2351,217.8112,217.9591,10167.0
2024-11-05 14:20:00,221.09,221.26,220.75,221.26,17478.0,217.969,218.1366,217.6338,218.1366,17478.0
2024-11-05 14:25:00,221.26,221.83,221.25,221.73,21578.0,218.1366,218.6985,218.1267,218.5999,21578.0
2024-11-05 14:30:00,221.79,222.3,221.79,222.27,32517.0,218.6591,219.1619,218.6591,219.1323,32517.0
2024-11-05 14:35:00,222.34,222.69,222.32,222.65,25475.0,219.2013,219.5464,219.1816,219.5069,25475.0
2024-11-05 14:40:00,222.65,222.73,222.47,222.52,25666.0,219.5069,219.5858,219.3295,219.3788,25666.0
2024-11-05 14:45:00,222.52,222.66,221.99,222.0,36815.0,219.3788,219.5168,218.8563,218.8661,36815.0
2024-11-05 14:50:00,222.0,222.15,221.72,222.06,33230.0,218.8661,219.014,218.5901,218.9253,33230.0
2024-11-05 14:55:00,222.15,222.28,221.83,221.9,41939.0,219.014,219.1422,218.6985,218.7675,41939.0
2024-11-05 15:00:00,221.81,222.29,221.75,222.29,30742.0,218.6788,219.152,218.6196,219.152,30742.0
2024-11-05 15:05:00,222.22,222.92,222.21,222.81,42821.0,219.083,219.7731,219.0731,219.6647,42821.0
2024-11-05 15:10:00,222.87,222.91,222.44,222.69,25834.0,219.7238,219.7633,219.2999,219.5464,25834.0
2024-11-05 15:15:00,222.68,223.04,222.59,223.03,24246.0,219.5365,219.8914,219.4478,219.8816,24246.0
2024-11-05 15:20:00,223.03,223.22,222.71,222.91,40411.0,219.8816,220.0689,219.5661,219.7633,40411.0
2024-11-05 15:25:00,222.96,223.34,222.91,223.33,44335.0,219.8126,220.1872,219.7633,220.1773,44335.0
2024-11-05 15:30:00,223.29,223.72,222.89,223.72,38469.0,220.1379,220.5618,219.7435,220.5618,38469.0
2024-11-05 15:35:00,223.77,224.8,223.77,224.73,62927.0,220.6111,221.6266,220.6111,221.5576,62927.0
2024-11-05 15:40:00,224.71,224.71,224.17,224.17,50578.0,221.5379,221.5379,221.0055,221.0055,50578.0
2024-11-05 15:45:00,224.27,224.42,223.68,223.71,71896.0,221.1041,221.2519,220.5224,220.552,71896.0
2024-11-05 15:50:00,223.15,224.62,223.14,223.82,86296.0,219.9999,221.4491,219.99,220.6604,86296.0
2024-11-05 15:55:00,223.85,224.84,223.85,224.84,268768.0,220.69,221.666,220.69,221.666,268768.0
2024-11-06 09:30:00,228.23,230.3,226.11,229.72,118974.0,225.0082,227.0489,222.9181,226.4771,118974.0
2024-11-06 09:35:00,229.6,231.89,229.52,230.58,48917.0,226.3588,228.6165,226.28,227.325,48917.0
2024-11-06 09:40:00,230.71,230.71,228.55,228.98,45919.0,227.4532,227.4532,225.3236,225.7476,45919.0
2024-11-06 09:45:00,228.85,229.18,227.4,228.32,61900.0,225.6194,225.9448,224.1899,225.0969,61900.0
2024-11-06 09:50:00,228.38,228.38,227.02,227.75,40610.0,225.156,225.156,223.8152,224.5349,40610.0
2024-11-06 09:55:00,227.8,229.03,227.53,228.62,32623.0,224.5842,225.7969,224.318,225.3927,32623.0
2024-11-06 10:00:00,228.85,231.13,228.61,231.02,52085.0,225.6194,227.8672,225.3828,227.7588,52085.0
2024-11-06 10:05:00,231.12,231.69,229.71,229.8,30398.0,227.8574,228.4193,226.4673,226.556,30398.0
2024-11-06 10:10:00,229.86,230.84,229.44,230.22,26863.0,226.6152,227.5813,226.2011,226.9701,26863.0
2024-11-06 10:15:00,230.22,231.19,230.19,230.86,25600.0,226.9701,227.9264,226.9405,227.601,25600.0
2024-11-06 10:20:00,230.91,231.63,230.71,231.04,28946.0,227.6503,228.3602,227.4532,227.7785,28946.0
2024-11-06 10:25:00,230.92,231.4,230.01,230.15,34314.0,227.6602,228.1334,226.763,226.9011,34314.0
2024-11-06 10:30:00,230.14,230.55,229.8,230.49,35017.0,226.8912,227.2954,226.556,227.2363,35017.0
2024-11-06 10:35:00,230.48,230.57,229.49,230.08,29274.0,227.2264,227.3151,226.2504,226.832,29274.0
2024-11-06 10:40:00,230.0,230.62,229.71,230.56,15625.0,226.7532,227.3644,226.4673,227.3053,15625.0
2024-11-06 10:45:00,230.74,231.33,230.53,230.98,13641.0,227.4827,228.0644,227.2757,227.7193,13641.0
2024-11-06 10:50:00,230.93,231.13,230.38,231.13,10819.0,227.67,227.8672,227.1278,227.8672,10819.0
2024-11-06 10:55:00,231.09,231.85,231.08,231.81,10079.0,227.8278,228.5771,227.8179,228.5376,10079.0
2024-11-06 11:00:00,231.96,232.73,231.84,232.38,16560.0,228.6855,229.4446,228.5672,229.0996,16560.0
2024-11-06 11:05:00,232.42,232.96,232.18,232.19,14570.0,229.139,229.6714,228.9024,228.9123,14570.0
2024-11-06 11:10:00,232.19,232.96,232.18,232.91,11192.0,228.9123,229.6714,228.9024,229.6221,11192.0
2024-11-06 11:15:00,232.91,232.91,232.21,232.55,12308.0,229.6221,229.6221,228.932,229.2672,12308.0
2024-11-06 11:20:00,232.47,232.59,231.46,232.05,11656.0,229.1883,229.3066,228.1926,228.7742,11656.0
2024-11-06 11:25:00,232.13,232.85,232.03,232.38,17820.0,228.8531,229.5629,228.7545,229.0996,17820.0
2024-11-06 11:30:00,232.49,233.27,232.39,232.96,16590.0,229.208,229.977,229.1094,229.6714,16590.0
2024-11-06 11:35:00,232.95,232.95,232.02,232.44,7696.0,229.6615,229.6615,228.7447,229.1587,7696.0
2024-11-06 11:40:00,232.51,233.0,231.84,231.9,9820.0,229.2277,229.7108,228.5672,228.6264,9820.0
2024-11-06 11:45:00,231.91,232.57,231.87,232.46,6962.0,228.6362,229.2869,228.5968,229.1784,6962.0
2024-11-06 11:50:00,232.59,233.13,232.59,233.03,13014.0,229.3066,229.839,229.3066,229.7404,13014.0
2024-11-06 11:55:00,232.92,232.94,232.67,232.78,5160.0,229.632,229.6517,229.3855,229.4939,5160.0
2024-11-06 12:00:00,232.78,232.94,232.12,232.37,9232.0,229.4939,229.6517,228.8432,229.0897,9232.0
2024-11-06 12:05:00,232.37,232.54,232.18,232.52,3446.0,229.0897,229.2573,228.9024,229.2376,3446.0
2024-11-06 12:10:00,232.48,232.96,232.48,232.88,14518.0,229.1982,229.6714,229.1982,229.5925,14518.0
2024-11-06 12:15:00,232.88,232.88,232.21,232.59,12042.0,229.5925,229.5925,228.932,229.3066,12042.0
2024-11-06 12:20:00,232.58,233.0,232.5,233.0,7563.0,229.2968,229.7108,229.2179,229.7108,7563.0
2024-11-06 12:25:00,232.89,232.89,232.43,232.73,8248.0,229.6024,229.6024,229.1489,229.4446,8248.0
2024-11-06 12:30:00,232.62,233.21,232.44,233.21,14796.0,229.3362,229.9179,229.1587,229.9179,14796.0
2024-11-06 12:35:00,233.09,233.23,232.84,232.85,6626.0,229.7996,229.9376,229.5531,229.5629,6626.0
2024-11-06 12:40:00,232.88,233.13,232.73,233.05,7573.0,229.5925,229.839,229.4446,229.7601,7573.0
2024-11-06 12:45:00,233.05,233.22,232.64,232.81,8473.0,229.7601,229.9277,229.3559,229.5235,8473.0
2024-11-06 12:50:00,232.89,232.94,232.45,232.53,8569.0,229.6024,229.6517,229.1686,229.2475,8569.0
2024-11-06 12:55:00,232.44,232.79,232.41,232.59,7481.0,229.1587,229.5038,229.1292,229.3066,7481.0
2024-11-06 13:00:00,232.54,232.62,232.05,232.25,12902.0,229.2573,229.3362,228.7742,228.9714,12902.0
2024-11-06 13:05:00,232.19,232.29,231.99,232.11,4365.0,228.9123,229.0108,228.7151,228.8334,4365.0
2024-11-06 13:10:00,232.17,232.26,231.85,231.91,8811.0,228.8925,228.9813,228.5771,228.6362,8811.0
2024-11-06 13:15:00,231.85,231.97,231.81,231.96,3725.0,228.5771,228.6954,228.5376,228.6855,3725.0
2024-11-06 13:20:00,231.95,232.72,231.89,232.1,19818.0,228.6756,229.4348,228.6165,228.8235,19818.0
2024-11-06 13:25:00,232.17,232.59,232.14,232.48,5412.0,228.8925,229.3066,228.863,229.1982,5412.0
2024-11-06 13:30:00,232.46,232.82,232.42,232.45,10801.0,229.1784,229.5334,229.139,229.1686,10801.0
2024-11-06 13:35:00,232.54,232.97,232.47,232.97,6523.0,229.2573,229.6812,229.1883,229.6812,6523.0
2024-11-06 13:40:00,232.94,233.34,232.73,233.25,18991.0,229.6517,230.046,229.4446,229.9573,18991.0
2024-11-06 13:45:00,233.29,233.36,233.1,233.1,11013.0,229.9967,230.0657,229.8094,229.8094,11013.0
2024-11-06 13:50:00,233.1,233.15,232.61,232.96,18218.0,229.8094,229.8587,229.3263,229.6714,18218.0
2024-11-06 13:55:00,232.94,233.26,232.63,233.26,13605.0,229.6517,229.9672,229.346,229.9672,13605.0
2024-11-06 14:00:00,233.18,233.78,233.18,233.63,19392.0,229.8883,230.4798,229.8883,230.3319,19392.0
2024-11-06 14:05:00,233.63,233.63,233.23,233.4,9688.0,230.3319,230.3319,229.9376,230.1052,9688.0
2024-11-06 14:10:00,233.41,233.47,233.08,233.14,15245.0,230.115,230.1742,229.7897,229.8489,15245.0
2024-11-06 14:15:00,233.15,233.16,232.8,233.02,16204.0,229.8587,229.8686,229.5136,229.7305,16204.0
2024-11-06 14:20:00,233.03,233.25,232.79,233.19,10552.0,229.7404,229.9573,229.5038,229.8981,10552.0
2024-11-06 14:25:00,233.19,233.54,233.19,233.54,6872.0,229.8981,230.2432,229.8981,230.2432,6872.0
2024-11-06 14:30:00,233.54,233.66,233.34,233.62,13324.0,230.2432,230.3615,230.046,230.3221,13324.0
2024-11-06 14:35:00,233.62,233.7,233.21,233.21,12896.0,230.3221,230.4009,229.9179,229.9179,12896.0
2024-11-06 14:40:00,233.17,233.49,233.17,233.46,18096.0,229.8784,230.1939,229.8784,230.1643,18096.0
2024-11-06 14:45:00,233.46,233.72,233.19,233.26,15732.0,230.1643,230.4207,229.8981,229.9672,15732.0
2024-11-06 14:50:00,233.25,233.83,233.21,233.58,17775.0,229.9573,230.5291,229.9179,230.2826,17775.0
2024-11-06 14:55:00,233.56,233.72,233.25,233.67,10596.0,230.2629,230.4207,229.9573,230.3714,10596.0
2024-11-06 15:00:00,233.67,233.67,232.83,232.84,12410.0,230.3714,230.3714,229.5432,229.5531,12410.0
2024-11-06 15:05:00,232.84,233.12,232.75,233.06,32948.0,229.5531,229.8291,229.4644,229.77,32948.0
2024-11-06 15:10:00,233.09,233.13,232.46,232.5,36045.0,229.7996,229.839,229.1784,229.2179,36045.0
2024-11-06 15:15:00,232.42,232.83,232.42,232.83,15527.0,229.139,229.5432,229.139,229.5432,15527.0
2024-11-06 15:20:00,232.7,232.97,232.41,232.58,17399.0,229.4151,229.6812,229.1292,229.2968,17399.0
2024-11-06 15:25:00,232.53,233.06,232.52,233.06,11814.0,229.2475,229.77,229.2376,229.77,11814.0
2024-11-06 15:30:00,232.97,233.04,232.61,232.84,18890.0,229.6812,229.7503,229.3263,229.5531,18890.0
2024-11-06 15:35:00,232.84,232.84,232.47,232.48,13583.0,229.5531,229.5531,229.1883,229.1982,13583.0
2024-11-06 15:40:00,232.48,232.74,232.35,232.66,15644.0,229.1982,229.4545,229.07,229.3756,15644.0
2024-11-06 15:45:00,232.65,232.77,232.41,232.63,46759.0,229.3658,229.4841,229.1292,229.346,46759.0
2024-11-06 15:50:00,232.57,232.6,231.12,231.2,88020.0,229.2869,229.3165,227.8574,227.9362,88020.0
2024-11-06 15:55:00,231.31,231.63,231.08,231.46,198381.0,228.0447,228.3602,227.8179,228.1926,198381.0
2024-11-07 09:30:00,237.76,238.85,235.61,235.8,99278.0,234.4036,235.4782,232.284,232.4713,99278.0
2024-11-07 09:35:00,235.34,236.78,234.46,236.16,31226.0,232.0178,233.4375,231.1502,232.8262,31226.0
2024-11-07 09:40:00,236.56,236.81,235.83,236.38,15833.0,233.2206,233.467,232.5009,233.0431,15833.0
2024-11-07 09:45:00,236.23,237.46,235.8,237.06,36522.0,232.8952,234.1079,232.4713,233.7135,36522.0
2024-11-07 09:50:00,237.06,237.4,236.06,236.66,27099.0,233.7135,234.0487,232.7276,233.3192,27099.0
2024-11-07 09:55:00,236.84,237.34,236.68,237.11,17173.0,233.4966,233.9896,233.3389,233.7628,17173.0
2024-11-07 10:00:00,237.11,237.64,236.98,237.29,34886.0,233.7628,234.2853,233.6346,233.9403,34886.0
2024-11-07 10:05:00,237.29,237.57,236.3,236.59,17984.0,233.9403,234.2163,232.9642,233.2501,17984.0
2024-11-07 10:10:00,236.43,236.43,235.0,235.28,11099.0,233.0924,233.0924,231.6826,231.9586,11099.0
2024-11-07 10:15:00,235.27,235.81,234.75,235.41,12773.0,231.9488,232.4812,231.4361,232.0868,12773.0
2024-11-07 10:20:00,235.54,235.87,235.11,235.23,18618.0,232.215,232.5403,231.791,231.9093,18618.0
2024-11-07 10:25:00,235.28,235.36,234.94,235.14,11635.0,231.9586,232.0375,231.6234,231.8206,11635.0
2024-11-07 10:30:00,235.04,235.04,233.88,234.25,14183.0,231.722,231.722,230.5784,230.9432,14183.0
2024-11-07 10:35:00,234.11,234.52,233.86,234.19,14131.0,230.8052,231.2094,230.5587,230.884,14131.0
2024-11-07 10:40:00,233.87,234.07,233.3,233.59,13920.0,230.5685,230.7657,230.0066,230.2925,13920.0
2024-11-07 10:45:00,233.59,233.72,232.33,233.07,41837.0,230.2925,230.4207,229.0503,229.7798,41837.0
2024-11-07 10:50:00,233.18,233.27,232.64,232.64,12440.0,229.8883,229.977,229.3559,229.3559,12440.0
2024-11-07 10:55:00,232.58,232.6,232.21,232.56,4309.0,229.2968,229.3165,228.932,229.277,4309.0
2024-11-07 11:00:00,232.56,232.81,232.28,232.72,7916.0,229.277,229.5235,229.001,229.4348,7916.0
2024-11-07 11:05:00,232.59,233.53,231.88,233.32,62682.0,229.3066,230.2333,228.6066,230.0263,62682.0
2024-11-07 11:10:00,233.23,233.23,232.31,232.6,6760.0,229.9376,229.9376,229.0306,229.3165,6760.0
2024-11-07 11:15:00,232.6,232.8,232.46,232.8,11188.0,229.3165,229.5136,229.1784,229.5136,11188.0
2024-11-07 11:20:00,232.78,233.53,232.78,233.38,8803.0,229.4939,230.2333,229.4939,230.0855,8803.0
2024-11-07 11:25:00,233.38,233.75,233.38,233.46,7788.0,230.0855,230.4502,230.0855,230.1643,7788.0
2024-11-07 11:30:00,233.3,233.52,233.14,233.36,6767.0,230.0066,230.2235,229.8489,230.0657,6767.0
2024-11-07 11:35:00,233.34,234.02,233.18,233.75,9364.0,230.046,230.7164,229.8883,230.4502,9364.0
2024-11-07 11:40:00,233.6,234.53,233.6,234.28,8077.0,230.3024,231.2192,230.3024,230.9728,8077.0
2024-11-07 11:45:00,234.21,234.99,234.19,234.99,16236.0,230.9037,231.6727,230.884,231.6727,16236.0
2024-11-07 11:50:00,234.7,234.88,234.64,234.79,7459.0,231.3868,231.5643,231.3277,231.4756,7459.0
2024-11-07 11:55:00,234.73,234.8,234.41,234.41,8499.0,231.4164,231.4854,231.1009,231.1009,8499.0
2024-11-07 12:00:00,234.24,234.33,233.84,233.95,6024.0,230.9333,231.0221,230.539,230.6474,6024.0
2024-11-07 12:05:00,233.85,234.74,233.85,234.65,7935.0,230.5488,231.4263,230.5488,231.3375,7935.0
2024-11-07 12:10:00,234.65,234.94,234.64,234.86,9548.0,231.3375,231.6234,231.3277,231.5446,9548.0
2024-11-07 12:15:00,234.86,235.03,234.85,234.9,3515.0,231.5446,231.7122,231.5347,231.584,3515.0
2024-11-07 12:20:00,234.99,234.99,234.69,234.73,16627.0,231.6727,231.6727,231.377,231.4164,16627.0
2024-11-07 12:25:00,234.82,235.18,234.71,235.15,9166.0,231.5051,231.8601,231.3967,231.8305,9166.0
2024-11-07 12:30:00,235.16,235.55,235.05,235.12,12166.0,231.8403,232.2248,231.7319,231.8009,12166.0
2024-11-07 12:35:00,235.12,235.61,235.11,235.33,8393.0,231.8009,232.284,231.791,232.0079,8393.0
2024-11-07 12:40:00,235.54,235.96,235.37,235.96,7533.0,232.215,232.629,232.0474,232.629,7533.0
2024-11-07 12:45:00,235.86,235.98,235.6,235.67,6178.0,232.5305,232.6488,232.2741,232.3431,6178.0
2024-11-07 12:50:00,235.51,235.84,235.5,235.84,4086.0,232.1854,232.5107,232.1755,232.5107,4086.0
2024-11-07 12:55:00,235.85,236.01,235.78,235.97,10398.0,232.5206,232.6783,232.4516,232.6389,10398.0
2024-11-07 13:00:00,235.84,236.05,235.68,235.78,10763.0,232.5107,232.7178,232.353,232.4516,10763.0
2024-11-07 13:05:00,235.77,235.77,235.47,235.69,5563.0,232.4417,232.4417,232.146,232.3629,5563.0
2024-11-07 13:10:00,235.63,236.09,235.52,235.9,7771.0,232.3037,232.7572,232.1953,232.5699,7771.0
2024-11-07 13:15:00,235.83,236.03,235.83,235.9,5742.0,232.5009,232.6981,232.5009,232.5699,5742.0
2024-11-07 13:20:00,235.92,236.23,235.81,235.82,5196.0,232.5896,232.8952,232.4812,232.491,5196.0
2024-11-07 13:25:00,235.94,236.1,235.81,235.97,3478.0,232.6093,232.7671,232.4812,232.6389,3478.0
2024-11-07 13:30:00,235.91,235.91,235.2,235.24,13457.0,232.5797,232.5797,231.8798,231.9192,13457.0
2024-11-07 13:35:00,235.24,235.44,235.14,235.28,3311.0,231.9192,232.1164,231.8206,231.9586,3311.0
2024-11-07 13:40:00,235.28,235.42,235.1,235.32,7985.0,231.9586,232.0967,231.7812,231.9981,7985.0
2024-11-07 13:45:00,235.53,235.57,235.34,235.53,7980.0,232.2051,232.2445,232.0178,232.2051,7980.0
2024-11-07 13:50:00,235.58,235.86,235.44,235.69,12040.0,232.2544,232.5305,232.1164,232.3629,12040.0
2024-11-07 13:55:00,235.61,235.84,235.44,235.56,7562.0,232.284,232.5107,232.1164,232.2347,7562.0
2024-11-07 14:00:00,235.62,236.04,235.36,235.49,10791.0,232.2938,232.7079,232.0375,232.1657,10791.0
2024-11-07 14:05:00,235.47,236.06,235.46,236.06,6534.0,232.146,232.7276,232.1361,232.7276,6534.0
2024-11-07 14:10:00,236.09,236.09,235.73,235.74,8601.0,232.7572,232.7572,232.4023,232.4121,8601.0
2024-11-07 14:15:00,235.73,236.08,235.73,235.88,5624.0,232.4023,232.7473,232.4023,232.5502,5624.0
2024-11-07 14:20:00,235.87,235.91,235.47,235.9,7381.0,232.5403,232.5797,232.146,232.5699,7381.0
2024-11-07 14:25:00,235.93,235.96,235.59,235.6,6356.0,232.5995,232.629,232.2643,232.2741,6356.0
2024-11-07 14:30:00,235.68,236.1,235.62,235.95,6321.0,232.353,232.7671,232.2938,232.6192,6321.0
2024-11-07 14:35:00,236.04,236.65,235.92,236.39,7914.0,232.7079,233.3093,232.5896,233.053,7914.0
2024-11-07 14:40:00,236.38,236.38,235.72,236.19,10335.0,233.0431,233.0431,232.3924,232.8558,10335.0
2024-11-07 14:45:00,236.22,236.47,235.91,236.19,35348.0,232.8854,233.1318,232.5797,232.8558,35348.0
2024-11-07 14:50:00,236.19,236.3,235.8,235.8,36172.0,232.8558,232.9642,232.4713,232.4713,36172.0
2024-11-07 14:55:00,235.91,236.0,235.62,235.98,12055.0,232.5797,232.6685,232.2938,232.6488,12055.0
2024-11-07 15:00:00,236.04,236.07,235.57,235.77,6875.0,232.7079,232.7375,232.2445,232.4417,6875.0
2024-11-07 15:05:00,235.76,236.3,235.62,236.2,8271.0,232.4319,232.9642,232.2938,232.8657,8271.0
2024-11-07 15:10:00,236.22,236.6,236.17,236.2,14320.0,232.8854,233.26,232.8361,232.8657,14320.0
2024-11-07 15:15:00,236.2,236.25,235.69,235.69,6009.0,232.8657,232.9149,232.3629,232.3629,6009.0
2024-11-07 15:20:00,235.7,235.84,235.32,235.55,5768.0,232.3727,232.5107,231.9981,232.2248,5768.0
2024-11-07 15:25:00,235.56,235.75,235.45,235.54,5808.0,232.2347,232.422,232.1262,232.215,5808.0
2024-11-07 15:30:00,235.54,235.88,235.51,235.66,18878.0,232.215,232.5502,232.1854,232.3333,18878.0
2024-11-07 15:35:00,235.66,235.88,235.38,235.46,16956.0,232.3333,232.5502,232.0572,232.1361,16956.0
2024-11-07 15:40:00,235.46,235.77,235.46,235.54,15486.0,232.1361,232.4417,232.1361,232.215,15486.0
2024-11-07 15:45:00,235.58,235.67,235.22,235.31,19298.0,232.2544,232.3431,231.8995,231.9882,19298.0
2024-11-07 15:50:00,235.31,236.34,235.24,236.16,45410.0,231.9882,233.0037,231.9192,232.8262,45410.0
2024-11-07 15:55:00,236.28,236.4,235.94,236.19,126724.0,232.9445,233.0628,232.6093,232.8558,126724.0
2024-11-08 09:30:00,233.43,235.0,232.92,232.92,27769.0,230.1348,231.6826,229.632,229.632,27769.0
2024-11-08 09:35:00,232.76,232.85,230.44,230.51,25439.0,229.4742,229.5629,227.187,227.256,25439.0
2024-11-08 09:40:00,230.46,230.86,230.03,230.76,47061.0,227.2067,227.601,226.7828,227.5024,47061.0
2024-11-08 09:45:00,230.62,231.09,230.32,230.8,18797.0,227.3644,227.8278,227.0687,227.5419,18797.0
2024-11-08 09:50:00,230.74,230.9,229.16,229.17,46257.0,227.4827,227.6405,225.925,225.9349,46257.0
2024-11-08 09:55:00,229.18,229.86,228.47,228.79,39062.0,225.9448,226.6152,225.2448,225.5603,39062.0
2024-11-08 10:00:00,228.88,229.33,227.96,228.2,30145.0,225.649,226.0926,224.742,224.9786,30145.0
2024-11-08 10:05:00,228.22,228.9,228.02,228.65,19312.0,224.9983,225.6687,224.8011,225.4222,19312.0
2024-11-08 10:10:00,228.78,229.69,228.33,229.08,24078.0,225.5504,226.4476,225.1068,225.8462,24078.0
2024-11-08 10:15:00,229.13,229.25,228.69,228.69,19379.0,225.8955,226.0138,225.4617,225.4617,19379.0
2024-11-08 10:20:00,228.84,229.61,228.84,229.27,11620.0,225.6096,226.3687,225.6096,226.0335,11620.0
2024-11-08 10:25:00,229.34,230.38,229.34,230.36,34600.0,226.1025,227.1278,226.1025,227.1081,34600.0
2024-11-08 10:30:00,230.42,231.25,230.26,231.21,12016.0,227.1672,227.9855,227.0095,227.9461,12016.0
2024-11-08 10:35:00,231.17,231.17,230.25,230.45,11974.0,227.9067,227.9067,226.9996,227.1968,11974.0
2024-11-08 10:40:00,230.33,230.43,230.0,230.01,12579.0,227.0785,227.1771,226.7532,226.763,12579.0
2024-11-08 10:45:00,230.02,230.55,229.93,230.07,23931.0,226.7729,227.2954,226.6842,226.8222,23931.0
2024-11-08 10:50:00,230.07,230.45,230.07,230.23,10935.0,226.8222,227.1968,226.8222,226.9799,10935.0
2024-11-08 10:55:00,230.24,230.54,230.15,230.47,6994.0,226.9898,227.2856,226.9011,227.2165,6994.0
2024-11-08 11:00:00,230.52,231.01,230.47,230.97,21331.0,227.2658,227.7489,227.2165,227.7095,21331.0
2024-11-08 11:05:00,230.96,231.29,230.79,231.15,12258.0,227.6996,228.025,227.532,227.8869,12258.0
2024-11-08 11:10:00,231.15,231.77,230.92,231.77,28564.0,227.8869,228.4982,227.6602,228.4982,28564.0
2024-11-08 11:15:00,231.77,231.88,231.61,231.71,19492.0,228.4982,228.6066,228.3404,228.439,19492.0
2024-11-08 11:20:00,231.87,231.91,231.56,231.68,33917.0,228.5968,228.6362,228.2912,228.4095,33917.0
2024-11-08 11:25:00,231.69,232.35,231.68,232.16,7664.0,228.4193,229.07,228.4095,228.8827,7664.0
2024-11-08 11:30:00,232.11,232.13,231.91,232.08,4659.0,228.8334,228.8531,228.6362,228.8038,4659.0
2024-11-08 11:35:00,232.08,232.08,231.5,231.55,8457.0,228.8038,228.8038,228.232,228.2813,8457.0
2024-11-08 11:40:00,231.54,231.66,231.35,231.48,3700.0,228.2714,228.3897,228.0841,228.2123,3700.0
2024-11-08 11:45:00,231.48,231.86,231.45,231.83,5198.0,228.2123,228.5869,228.1827,228.5573,5198.0
2024-11-08 11:50:00,231.84,232.28,231.84,232.28,8818.0,228.5672,229.001,228.5672,229.001,8818.0
2024-11-08 11:55:00,232.35,232.44,231.73,231.78,11411.0,229.07,229.1587,228.4588,228.508,11411.0
2024-11-08 12:00:00,231.78,231.81,231.43,231.43,16900.0,228.508,228.5376,228.163,228.163,16900.0
2024-11-08 12:05:00,231.57,231.84,231.38,231.84,15063.0,228.301,228.5672,228.1137,228.5672,15063.0
2024-11-08 12:10:00,231.74,231.75,231.15,231.15,10759.0,228.4686,228.4785,227.8869,227.8869,10759.0
2024-11-08 12:15:00,231.15,231.52,231.15,231.47,12249.0,227.8869,228.2517,227.8869,228.2024,12249.0
2024-11-08 12:20:00,231.48,231.78,231.47,231.65,7981.0,228.2123,228.508,228.2024,228.3799,7981.0
2024-11-08 12:25:00,231.65,231.85,231.64,231.69,11044.0,228.3799,228.5771,228.37,228.4193,11044.0
2024-11-08 12:30:00,231.65,231.83,231.49,231.83,5424.0,228.3799,228.5573,228.2221,228.5573,5424.0
2024-11-08 12:35:00,231.77,231.77,231.38,231.43,7180.0,228.4982,228.4982,228.1137,228.163,7180.0
2024-11-08 12:40:00,231.44,231.65,231.18,231.65,11336.0,228.1728,228.3799,227.9165,228.3799,11336.0
2024-11-08 12:45:00,231.67,232.02,231.66,231.96,8328.0,228.3996,228.7447,228.3897,228.6855,8328.0
2024-11-08 12:50:00,232.04,232.35,231.9,232.34,3582.0,228.7644,229.07,228.6264,229.0601,3582.0
2024-11-08 12:55:00,232.31,232.66,232.31,232.59,10087.0,229.0306,229.3756,229.0306,229.3066,10087.0
2024-11-08 13:00:00,232.52,233.14,232.49,233.07,5364.0,229.2376,229.8489,229.208,229.7798,5364.0
2024-11-08 13:05:00,233.07,233.32,233.0,233.15,4355.0,229.7798,230.0263,229.7108,229.8587,4355.0
2024-11-08 13:10:00,233.15,233.19,232.94,232.94,5993.0,229.8587,229.8981,229.6517,229.6517,5993.0
2024-11-08 13:15:00,232.95,232.95,232.58,232.79,3390.0,229.6615,229.6615,229.2968,229.5038,3390.0
2024-11-08 13:20:00,232.81,232.92,232.76,232.85,4944.0,229.5235,229.632,229.4742,229.5629,4944.0
2024-11-08 13:25:00,232.84,232.97,232.84,232.97,1188.0,229.5531,229.6812,229.5531,229.6812,1188.0
2024-11-08 13:30:00,232.96,232.96,232.65,232.81,4611.0,229.6714,229.6714,229.3658,229.5235,4611.0
2024-11-08 13:35:00,232.71,233.0,232.58,232.92,2740.0,229.4249,229.7108,229.2968,229.632,2740.0
2024-11-08 13:40:00,232.85,232.94,232.7,232.72,7656.0,229.5629,229.6517,229.4151,229.4348,7656.0
2024-11-08 13:45:00,232.75,232.77,232.61,232.64,12496.0,229.4644,229.4841,229.3263,229.3559,12496.0
2024-11-08 13:50:00,232.69,232.77,232.54,232.72,9477.0,229.4052,229.4841,229.2573,229.4348,9477.0
2024-11-08 13:55:00,232.73,232.81,232.72,232.76,8604.0,229.4446,229.5235,229.4348,229.4742,8604.0
2024-11-08 14:00:00,232.69,232.86,232.54,232.84,5725.0,229.4052,229.5728,229.2573,229.5531,5725.0
2024-11-08 14:05:00,232.85,233.26,232.85,232.94,7746.0,229.5629,229.9672,229.5629,229.6517,7746.0
2024-11-08 14:10:00,232.99,233.54,232.83,233.39,14056.0,229.701,230.2432,229.5432,230.0953,14056.0
2024-11-08 14:15:00,233.48,233.57,233.3,233.33,6318.0,230.1841,230.2728,230.0066,230.0362,6318.0
2024-11-08 14:20:00,233.24,233.59,233.21,233.58,5831.0,229.9474,230.2925,229.9179,230.2826,5831.0
2024-11-08 14:25:00,233.61,233.97,233.61,233.88,10805.0,230.3122,230.6671,230.3122,230.5784,10805.0
2024-11-08 14:30:00,233.89,233.89,233.11,233.19,8964.0,230.5883,230.5883,229.8193,229.8981,8964.0
2024-11-08 14:35:00,233.19,233.24,232.9,232.97,18431.0,229.8981,229.9474,229.6122,229.6812,18431.0
2024-11-08 14:40:00,232.97,233.09,232.82,232.97,11642.0,229.6812,229.7996,229.5334,229.6812,11642.0
2024-11-08 14:45:00,232.9,232.92,232.47,232.55,13547.0,229.6122,229.632,229.1883,229.2672,13547.0
2024-11-08 14:50:00,232.47,232.55,232.02,232.15,24741.0,229.1883,229.2672,228.7447,228.8728,24741.0
2024-11-08 14:55:00,232.22,232.53,232.22,232.33,24994.0,228.9418,229.2475,228.9418,229.0503,24994.0
2024-11-08 15:00:00,232.26,232.88,232.16,232.88,23438.0,228.9813,229.5925,228.8827,229.5925,23438.0
2024-11-08 15:05:00,232.93,233.0,232.59,232.64,12688.0,229.6418,229.7108,229.3066,229.3559,12688.0
2024-11-08 15:10:00,232.69,232.69,232.27,232.54,13767.0,229.4052,229.4052,228.9911,229.2573,13767.0
2024-11-08 15:15:00,232.54,232.88,232.54,232.63,8313.0,229.2573,229.5925,229.2573,229.346,8313.0
2024-11-08 15:20:00,232.66,232.85,232.41,232.84,7160.0,229.3756,229.5629,229.1292,229.5531,7160.0
2024-11-08 15:25:00,232.82,232.86,232.54,232.66,6604.0,229.5334,229.5728,229.2573,229.3756,6604.0
2024-11-08 15:30:00,232.65,233.07,232.58,233.07,14260.0,229.3658,229.7798,229.2968,229.7798,14260.0
2024-11-08 15:35:00,233.04,233.05,232.78,233.01,12035.0,229.7503,229.7601,229.4939,229.7207,12035.0
2024-11-08 15:40:00,233.01,233.06,232.81,232.92,14594.0,229.7207,229.77,229.5235,229.632,14594.0
2024-11-08 15:45:00,232.89,233.07,232.5,232.5,24375.0,229.6024,229.7798,229.2179,229.2179,24375.0
2024-11-08 15:50:00,232.54,233.53,232.54,233.47,47270.0,229.2573,230.2333,229.2573,230.1742,47270.0
2024-11-08 15:55:00,233.39,233.96,233.09,233.93,152818.0,230.0953,230.6573,229.7996,230.6277,152818.0
2024-11-11 09:30:00,231.49,231.49,228.0,228.64,60175.0,228.2221,228.2221,224.7814,225.4124,60175.0
2024-11-11 09:35:00,228.25,228.85,227.5,228.56,22526.0,225.0279,225.6194,224.2885,225.3335,22526.0
2024-11-11 09:40:00,228.56,228.74,226.69,226.69,11633.0,225.3335,225.511,223.4899,223.4899,11633.0
2024-11-11 09:45:00,226.96,227.4,226.08,226.08,18195.0,223.7561,224.1899,222.8885,222.8885,18195.0
2024-11-11 09:50:00,226.36,226.48,224.56,225.08,17119.0,223.1646,223.2829,221.39,221.9026,17119.0
2024-11-11 09:55:00,225.0,226.15,224.85,225.95,30958.0,221.8238,222.9575,221.6759,222.7603,30958.0
2024-11-11 10:00:00,226.09,226.78,225.74,226.26,24615.0,222.8984,223.5786,222.5533,223.066,24615.0
2024-11-11 10:05:00,226.15,227.21,226.15,227.11,14099.0,222.9575,224.0026,222.9575,223.904,14099.0
2024-11-11 10:10:00,227.15,227.57,226.51,226.51,13828.0,223.9434,224.3575,223.3124,223.3124,13828.0
2024-11-11 10:15:00,226.44,227.74,226.44,227.58,6673.0,223.2434,224.5251,223.2434,224.3673,6673.0
2024-11-11 10:20:00,227.58,227.72,227.1,227.1,11495.0,224.3673,224.5054,223.8941,223.8941,11495.0
2024-11-11 10:25:00,227.12,227.36,227.07,227.19,5682.0,223.9138,224.1504,223.8645,223.9828,5682.0
2024-11-11 10:30:00,227.24,227.55,226.9,226.95,6324.0,224.0321,224.3378,223.6969,223.7462,6324.0
2024-11-11 10:35:00,227.1,227.5,226.75,227.42,6393.0,223.8941,224.2885,223.5491,224.2096,6393.0
2024-11-11 10:40:00,227.42,227.63,226.96,227.07,4850.0,224.2096,224.4166,223.7561,223.8645,4850.0
2024-11-11 10:45:00,226.84,227.04,226.1,226.77,5391.0,223.6378,223.835,222.9082,223.5688,5391.0
2024-11-11 10:50:00,226.7,226.85,226.43,226.55,4579.0,223.4998,223.6476,223.2336,223.3519,4579.0
2024-11-11 10:55:00,226.85,226.9,226.58,226.59,4439.0,223.6476,223.6969,223.3815,223.3913,4439.0
2024-11-11 11:00:00,226.49,226.57,226.18,226.23,8262.0,223.2927,223.3716,222.9871,223.0364,8262.0
2024-11-11 11:05:00,226.21,226.46,226.0,226.15,11386.0,223.0167,223.2631,222.8096,222.9575,11386.0
2024-11-11 11:10:00,226.24,226.24,225.89,225.96,15565.0,223.0463,223.0463,222.7012,222.7702,15565.0
2024-11-11 11:15:00,225.93,226.27,225.93,226.18,10541.0,222.7406,223.0758,222.7406,222.9871,10541.0
2024-11-11 11:20:00,226.15,226.17,225.47,225.48,16615.0,222.9575,222.9772,222.2871,222.297,16615.0
2024-11-11 11:25:00,225.46,225.62,225.29,225.3,19769.0,222.2773,222.435,222.1097,222.1195,19769.0
2024-11-11 11:30:00,225.33,225.34,225.15,225.23,10609.0,222.1491,222.159,221.9716,222.0505,10609.0
2024-11-11 11:35:00,225.24,225.65,224.94,225.56,11618.0,222.0604,222.4646,221.7646,222.3759,11618.0
2024-11-11 11:40:00,225.52,225.56,224.75,225.13,8891.0,222.3364,222.3759,221.5773,221.9519,8891.0
2024-11-11 11:45:00,225.14,225.57,225.0,225.14,7608.0,221.9618,222.3857,221.8238,221.9618,7608.0
2024-11-11 11:50:00,225.24,225.31,225.07,225.27,2729.0,222.0604,222.1294,221.8928,222.0899,2729.0
2024-11-11 11:55:00,225.28,225.43,224.93,225.11,14819.0,222.0998,222.2477,221.7547,221.9322,14819.0
2024-11-11 12:00:00,225.09,225.24,225.0,225.14,9702.0,221.9125,222.0604,221.8238,221.9618,9702.0
2024-11-11 12:05:00,225.14,225.57,225.08,225.19,20103.0,221.9618,222.3857,221.9026,222.0111,20103.0
2024-11-11 12:10:00,225.1,225.26,225.0,225.07,5840.0,221.9223,222.0801,221.8238,221.8928,5840.0
2024-11-11 12:15:00,225.11,225.14,224.4,224.66,9064.0,221.9322,221.9618,221.2322,221.4886,9064.0
2024-11-11 12:20:00,224.66,224.84,224.31,224.6,14279.0,221.4886,221.666,221.1435,221.4294,14279.0
2024-11-11 12:25:00,224.68,224.74,224.42,224.46,5114.0,221.5083,221.5674,221.2519,221.2914,5114.0
2024-11-11 12:30:00,224.53,224.97,224.53,224.8,7188.0,221.3604,221.7942,221.3604,221.6266,7188.0
2024-11-11 12:35:00,224.81,224.82,224.45,224.65,9378.0,221.6364,221.6463,221.2815,221.4787,9378.0
2024-11-11 12:40:00,224.64,224.73,224.5,224.5,11277.0,221.4688,221.5576,221.3308,221.3308,11277.0
2024-11-11 12:45:00,224.59,224.95,224.59,224.72,11432.0,221.4195,221.7745,221.4195,221.5477,11432.0
2024-11-11 12:50:00,224.72,224.84,224.52,224.59,8338.0,221.5477,221.666,221.3505,221.4195,8338.0
2024-11-11 12:55:00,224.59,224.95,224.56,224.95,9361.0,221.4195,221.7745,221.39,221.7745,9361.0
2024-11-11 13:00:00,224.89,224.91,224.43,224.52,15599.0,221.7153,221.735,221.2618,221.3505,15599.0
2024-11-11 13:05:00,224.41,224.55,224.21,224.48,9446.0,221.2421,221.3801,221.0449,221.3111,9446.0
2024-11-11 13:10:00,224.4,224.4,223.95,224.27,14159.0,221.2322,221.2322,220.7886,221.1041,14159.0
2024-11-11 13:15:00,224.38,224.48,224.17,224.44,5739.0,221.2125,221.3111,221.0055,221.2717,5739.0
2024-11-11 13:20:00,224.51,224.58,224.06,224.36,7224.0,221.3407,221.4097,220.897,221.1928,7224.0
2024-11-11 13:25:00,224.28,224.73,224.27,224.65,4562.0,221.1139,221.5576,221.1041,221.4787,4562.0
2024-11-11 13:30:00,224.65,224.96,224.56,224.79,10611.0,221.4787,221.7843,221.39,221.6167,10611.0
2024-11-11 13:35:00,224.85,224.85,224.46,224.49,28522.0,221.6759,221.6759,221.2914,221.321,28522.0
2024-11-11 13:40:00,224.45,224.46,223.88,223.94,12829.0,221.2815,221.2914,220.7196,220.7787,12829.0
2024-11-11 13:45:00,223.99,224.06,223.87,223.89,10959.0,220.828,220.897,220.7097,220.7294,10959.0
2024-11-11 13:50:00,224.06,224.25,223.98,224.06,7130.0,220.897,221.0843,220.8182,220.897,7130.0
2024-11-11 13:55:00,224.03,224.03,223.79,223.97,12320.0,220.8675,220.8675,220.6308,220.8083,12320.0
2024-11-11 14:00:00,223.9,224.0,223.71,223.74,5785.0,220.7393,220.8379,220.552,220.5815,5785.0
2024-11-11 14:05:00,223.82,224.04,223.74,223.99,9486.0,220.6604,220.8773,220.5815,220.828,9486.0
2024-11-11 14:10:00,223.98,224.36,223.98,224.32,10532.0,220.8182,221.1928,220.8182,221.1534,10532.0
2024-11-11 14:15:00,224.31,224.84,224.26,224.77,26322.0,221.1435,221.666,221.0942,221.597,26322.0
2024-11-11 14:20:00,224.74,224.74,224.44,224.48,11110.0,221.5674,221.5674,221.2717,221.3111,11110.0
2024-11-11 14:25:00,224.48,224.52,223.96,224.16,18599.0,221.3111,221.3505,220.7984,220.9956,18599.0
2024-11-11 14:30:00,224.23,224.36,224.04,224.36,12849.0,221.0646,221.1928,220.8773,221.1928,12849.0
2024-11-11 14:35:00,224.4,224.4,224.09,224.36,7342.0,221.2322,221.2322,220.9266,221.1928,7342.0
2024-11-11 14:40:00,224.39,224.56,224.35,224.48,7895.0,221.2224,221.39,221.1829,221.3111,7895.0
2024-11-11 14:45:00,224.48,224.79,224.45,224.79,13306.0,221.3111,221.6167,221.2815,221.6167,13306.0
2024-11-11 14:50:00,224.8,224.88,224.7,224.85,11446.0,221.6266,221.7055,221.528,221.6759,11446.0
2024-11-11 14:55:00,224.88,224.9,224.61,224.74,12112.0,221.7055,221.7252,221.4393,221.5674,12112.0
2024-11-11 15:00:00,224.75,225.29,224.71,225.27,11909.0,221.5773,222.1097,221.5379,222.0899,11909.0
2024-11-11 15:05:00,225.36,225.76,225.36,225.69,16475.0,222.1787,222.573,222.1787,222.504,16475.0
2024-11-11 15:10:00,225.64,225.68,225.42,225.51,16884.0,222.4547,222.4942,222.2378,222.3266,16884.0
2024-11-11 15:15:00,225.52,225.68,225.18,225.55,23785.0,222.3364,222.4942,222.0012,222.366,23785.0
2024-11-11 15:20:00,225.49,225.76,225.35,225.7,13408.0,222.3068,222.573,222.1688,222.5139,13408.0
2024-11-11 15:25:00,225.66,226.01,225.65,225.84,29144.0,222.4744,222.8195,222.4646,222.6519,29144.0
2024-11-11 15:30:00,225.85,225.9,225.74,225.79,18102.0,222.6618,222.7111,222.5533,222.6026,18102.0
2024-11-11 15:35:00,225.86,226.3,225.8,226.15,25297.0,222.6716,223.1054,222.6125,222.9575,25297.0
2024-11-11 15:40:00,226.18,226.31,225.99,226.06,43024.0,222.9871,223.1153,222.7998,222.8688,43024.0
2024-11-11 15:45:00,226.06,226.5,225.85,226.43,70802.0,222.8688,223.3026,222.6618,223.2336,70802.0
2024-11-11 15:50:00,226.33,226.97,226.29,226.86,112312.0,223.135,223.7659,223.0955,223.6575,112312.0
2024-11-11 15:55:00,226.94,227.3,226.6,226.97,238956.0,223.7364,224.0913,223.4012,223.7659,238956.0
2024-11-12 09:30:00,225.32,226.99,223.35,223.63,56522.0,222.1392,223.7857,220.1971,220.4731,56522.0
2024-11-12 09:35:00,223.84,226.14,223.84,225.88,8838.0,220.6801,222.9477,220.6801,222.6913,8838.0
2024-11-12 09:40:00,225.88,226.57,225.49,226.19,17679.0,222.6913,223.3716,222.3068,222.997,17679.0
2024-11-12 09:45:00,226.04,226.15,224.81,225.07,4813.0,222.8491,222.9575,221.6364,221.8928,4813.0
2024-11-12 09:50:00,225.01,225.21,224.69,225.19,21967.0,221.8336,222.0308,221.5181,222.0111,21967.0
2024-11-12 09:55:00,225.19,225.57,224.94,225.31,31323.0,222.0111,222.3857,221.7646,222.1294,31323.0
2024-11-12 10:00:00,225.38,225.46,224.36,224.47,22078.0,222.1984,222.2773,221.1928,221.3012,22078.0
2024-11-12 10:05:00,224.47,224.76,223.78,224.12,57713.0,221.3012,221.5871,220.621,220.9562,57713.0
2024-11-12 10:10:00,224.25,224.71,223.83,223.97,99909.0,221.0843,221.5379,220.6703,220.8083,99909.0
2024-11-12 10:15:00,224.0,224.54,223.96,223.98,6867.0,220.8379,221.3703,220.7984,220.8182,6867.0
2024-11-12 10:20:00,223.71,224.79,223.59,224.58,58916.0,220.552,221.6167,220.4337,221.4097,58916.0
2024-11-12 10:25:00,224.63,224.95,224.5,224.91,32461.0,221.459,221.7745,221.3308,221.735,32461.0
2024-11-12 10:30:00,224.89,225.04,224.22,224.23,34266.0,221.7153,221.8632,221.0548,221.0646,34266.0
2024-11-12 10:35:00,224.22,224.22,223.56,223.95,7730.0,221.0548,221.0548,220.4041,220.7886,7730.0
2024-11-12 10:40:00,223.71,224.0,223.64,223.64,3822.0,220.552,220.8379,220.483,220.483,3822.0
2024-11-12 10:45:00,223.61,224.61,223.61,224.48,14971.0,220.4534,221.4393,220.4534,221.3111,14971.0
2024-11-12 10:50:00,224.5,224.82,224.23,224.23,33385.0,221.3308,221.6463,221.0646,221.0646,33385.0
2024-11-12 10:55:00,224.26,224.31,223.52,223.52,2330.0,221.0942,221.1435,220.3647,220.3647,2330.0
2024-11-12 11:00:00,223.46,223.75,223.17,223.71,8385.0,220.3055,220.5914,220.0196,220.552,8385.0
2024-11-12 11:05:00,223.7,223.78,223.37,223.53,5798.0,220.5421,220.621,220.2168,220.3745,5798.0
2024-11-12 11:10:00,223.37,223.55,223.14,223.33,7696.0,220.2168,220.3942,219.99,220.1773,7696.0
2024-11-12 11:15:00,223.43,224.0,223.33,223.85,6553.0,220.2759,220.8379,220.1773,220.69,6553.0
2024-11-12 11:20:00,223.78,223.84,223.53,223.7,19225.0,220.621,220.6801,220.3745,220.5421,19225.0
2024-11-12 11:25:00,223.7,224.22,223.68,224.18,27043.0,220.5421,221.0548,220.5224,221.0153,27043.0
2024-11-12 11:30:00,224.05,224.14,223.84,223.84,2003.0,220.8872,220.9759,220.6801,220.6801,2003.0
2024-11-12 11:35:00,223.78,223.87,223.35,223.35,6082.0,220.621,220.7097,220.1971,220.1971,6082.0
2024-11-12 11:40:00,223.31,223.57,223.25,223.25,5869.0,220.1576,220.4139,220.0985,220.0985,5869.0
2024-11-12 11:45:00,223.21,223.58,223.08,223.18,6054.0,220.059,220.4238,219.9309,220.0295,6054.0
2024-11-12 11:50:00,223.25,223.63,223.22,223.47,7619.0,220.0985,220.4731,220.0689,220.3154,7619.0
2024-11-12 11:55:00,223.42,223.5,222.57,222.64,6943.0,220.2661,220.3449,219.4281,219.4971,6943.0
2024-11-12 12:00:00,222.67,223.32,222.46,223.32,20685.0,219.5267,220.1675,219.3196,220.1675,20685.0
2024-11-12 12:05:00,223.43,223.9,223.34,223.75,15375.0,220.2759,220.7393,220.1872,220.5914,15375.0
2024-11-12 12:10:00,223.76,223.95,223.45,223.95,4268.0,220.6013,220.7886,220.2956,220.7886,4268.0
2024-11-12 12:15:00,224.0,224.31,224.0,224.14,3041.0,220.8379,221.1435,220.8379,220.9759,3041.0
2024-11-12 12:20:00,224.0,224.34,223.96,224.15,30389.0,220.8379,221.1731,220.7984,220.9858,30389.0
2024-11-12 12:25:00,224.07,224.3,223.94,224.24,3492.0,220.9069,221.1336,220.7787,221.0745,3492.0
2024-11-12 12:30:00,224.24,224.31,223.77,223.91,7081.0,221.0745,221.1435,220.6111,220.7491,7081.0
2024-11-12 12:35:00,223.78,224.0,223.72,224.0,3205.0,220.621,220.8379,220.5618,220.8379,3205.0
2024-11-12 12:40:00,223.99,223.99,223.48,223.48,3460.0,220.828,220.828,220.3252,220.3252,3460.0
2024-11-12 12:45:00,223.53,223.62,223.2,223.35,5903.0,220.3745,220.4632,220.0492,220.1971,5903.0
2024-11-12 12:50:00,223.34,223.42,223.01,223.21,7180.0,220.1872,220.2661,219.8619,220.059,7180.0
2024-11-12 12:55:00,223.19,223.27,222.43,222.43,8682.0,220.0393,220.1182,219.29,219.29,8682.0
2024-11-12 13:00:00,222.32,223.19,222.32,222.77,19529.0,219.1816,220.0393,219.1816,219.6252,19529.0
2024-11-12 13:05:00,222.75,222.87,222.25,222.42,7915.0,219.6055,219.7238,219.1126,219.2802,7915.0
2024-11-12 13:10:00,222.53,222.57,222.41,222.51,3748.0,219.3886,219.4281,219.2703,219.3689,3748.0
2024-11-12 13:15:00,222.52,222.95,222.5,222.74,5802.0,219.3788,219.8027,219.3591,219.5957,5802.0
2024-11-12 13:20:00,222.79,222.79,222.22,222.37,3100.0,219.645,219.645,219.083,219.2309,3100.0
2024-11-12 13:25:00,222.4,222.63,222.33,222.6,1450.0,219.2605,219.4872,219.1915,219.4576,1450.0
2024-11-12 13:30:00,222.6,222.74,222.43,222.43,3917.0,219.4576,219.5957,219.29,219.29,3917.0
2024-11-12 13:35:00,222.46,222.56,222.0,222.03,7615.0,219.3196,219.4182,218.8661,218.8957,7615.0
2024-11-12 13:40:00,222.03,222.15,221.85,222.11,6914.0,218.8957,219.014,218.7182,218.9746,6914.0
2024-11-12 13:45:00,222.16,222.25,221.99,222.19,14460.0,219.0239,219.1126,218.8563,219.0534,14460.0
2024-11-12 13:50:00,222.29,222.29,222.02,222.14,5238.0,219.152,219.152,218.8858,219.0041,5238.0
2024-11-12 13:55:00,222.12,222.55,222.12,222.4,9767.0,218.9844,219.4083,218.9844,219.2605,9767.0
2024-11-12 14:00:00,222.38,222.57,222.31,222.57,6919.0,219.2407,219.4281,219.1717,219.4281,6919.0
2024-11-12 14:05:00,222.59,222.82,222.57,222.59,3547.0,219.4478,219.6745,219.4281,219.4478,3547.0
2024-11-12 14:10:00,222.56,222.83,222.39,222.83,7599.0,219.4182,219.6844,219.2506,219.6844,7599.0
2024-11-12 14:15:00,222.88,223.23,222.85,223.13,6211.0,219.7337,220.0787,219.7041,219.9802,6211.0
2024-11-12 14:20:00,223.1,223.15,222.76,222.76,6825.0,219.9506,219.9999,219.6154,219.6154,6825.0
2024-11-12 14:25:00,222.77,222.94,222.48,222.49,19340.0,219.6252,219.7928,219.3393,219.3492,19340.0
2024-11-12 14:30:00,222.48,222.85,222.47,222.75,4699.0,219.3393,219.7041,219.3295,219.6055,4699.0
2024-11-12 14:35:00,222.74,223.08,222.73,222.89,6608.0,219.5957,219.9309,219.5858,219.7435,6608.0
2024-11-12 14:40:00,222.9,223.22,222.71,223.11,4689.0,219.7534,220.0689,219.5661,219.9604,4689.0
2024-11-12 14:45:00,223.01,223.39,223.01,223.23,3917.0,219.8619,220.2365,219.8619,220.0787,3917.0
2024-11-12 14:50:00,223.34,223.62,223.26,223.26,7258.0,220.1872,220.4632,220.1083,220.1083,7258.0
2024-11-12 14:55:00,223.26,223.55,223.1,223.53,6790.0,220.1083,220.3942,219.9506,220.3745,6790.0
2024-11-12 15:00:00,223.65,224.36,223.6,224.29,6583.0,220.4928,221.1928,220.4435,221.1238,6583.0
2024-11-12 15:05:00,224.39,224.56,223.81,223.99,11385.0,221.2224,221.39,220.6506,220.828,11385.0
2024-11-12 15:10:00,223.99,224.28,223.95,224.28,9634.0,220.828,221.1139,220.7886,221.1139,9634.0
2024-11-12 15:15:00,224.27,224.43,224.1,224.34,7592.0,221.1041,221.2618,220.9365,221.1731,7592.0
2024-11-12 15:20:00,224.46,224.53,223.99,224.41,149746.0,221.2914,221.3604,220.828,221.2421,149746.0
2024-11-12 15:25:00,224.4,224.75,224.4,224.66,15500.0,221.2322,221.5773,221.2322,221.4886,15500.0
2024-11-12 15:30:00,224.62,224.82,224.57,224.72,9204.0,221.4491,221.6463,221.3998,221.5477,9204.0
2024-11-12 15:35:00,224.75,225.06,224.66,225.02,7498.0,221.5773,221.8829,221.4886,221.8435,7498.0
2024-11-12 15:40:00,225.08,225.28,224.79,225.01,9795.0,221.9026,222.0998,221.6167,221.8336,9795.0
2024-11-12 15:45:00,224.98,224.98,224.39,224.45,18405.0,221.804,221.804,221.2224,221.2815,18405.0
2024-11-12 15:50:00,224.26,224.59,224.13,224.58,87428.0,221.0942,221.4195,220.966,221.4097,87428.0
2024-11-12 15:55:00,224.49,224.91,224.31,224.84,88652.0,221.321,221.735,221.1435,221.666,88652.0
2024-11-13 09:30:00,221.99,224.41,221.57,223.97,39721.0,218.8563,221.2421,218.4422,220.8083,39721.0
2024-11-13 09:35:00,224.41,224.86,223.51,223.51,7539.0,221.2421,221.6857,220.3548,220.3548,7539.0
2024-11-13 09:40:00,223.6,223.93,222.73,223.71,161165.0,220.4435,220.7689,219.5858,220.552,161165.0
2024-11-13 09:45:00,223.39,223.39,222.99,223.01,4812.0,220.2365,220.2365,219.8421,219.8619,4812.0
2024-11-13 09:50:00,223.01,223.57,222.7,223.3,24660.0,219.8619,220.4139,219.5562,220.1478,24660.0
2024-11-13 09:55:00,223.23,223.58,223.22,223.46,4863.0,220.0787,220.4238,220.0689,220.3055,4863.0
2024-11-13 10:00:00,223.46,223.78,223.07,223.66,4250.0,220.3055,220.621,219.921,220.5027,4250.0
2024-11-13 10:05:00,223.65,223.65,222.68,222.9,207152.0,220.4928,220.4928,219.5365,219.7534,207152.0
2024-11-13 10:10:00,223.24,223.65,222.81,223.06,4132.0,220.0886,220.4928,219.6647,219.9111,4132.0
2024-11-13 10:15:00,223.08,223.4,222.74,223.4,5163.0,219.9309,220.2463,219.5957,220.2463,5163.0
2024-11-13 10:20:00,223.4,223.42,222.97,223.34,6761.0,220.2463,220.2661,219.8224,220.1872,6761.0
2024-11-13 10:25:00,223.26,223.26,222.65,222.75,18187.0,220.1083,220.1083,219.5069,219.6055,18187.0
2024-11-13 10:30:00,222.84,223.07,222.59,222.88,8815.0,219.6943,219.921,219.4478,219.7337,8815.0
2024-11-13 10:35:00,223.12,223.12,221.77,222.08,4930.0,219.9703,219.9703,218.6394,218.945,4930.0
2024-11-13 10:40:00,221.94,222.35,221.44,222.35,4953.0,218.807,219.2112,218.314,219.2112,4953.0
2024-11-13 10:45:00,222.18,222.81,222.16,222.66,5386.0,219.0436,219.6647,219.0239,219.5168,5386.0
2024-11-13 10:50:00,222.67,222.84,222.53,222.84,6550.0,219.5267,219.6943,219.3886,219.6943,6550.0
2024-11-13 10:55:00,222.84,222.93,222.29,222.59,8734.0,219.6943,219.783,219.152,219.4478,8734.0
2024-11-13 11:00:00,222.61,222.72,222.11,222.19,8267.0,219.4675,219.5759,218.9746,219.0534,8267.0
2024-11-13 11:05:00,221.91,222.57,221.8,222.28,14369.0,218.7774,219.4281,218.6689,219.1422,14369.0
2024-11-13 11:10:00,222.22,222.68,222.22,222.66,11365.0,219.083,219.5365,219.083,219.5168,11365.0
2024-11-13 11:15:00,222.65,223.0,222.5,222.63,14790.0,219.5069,219.852,219.3591,219.4872,14790.0
2024-11-13 11:20:00,222.47,222.8,222.24,222.25,11748.0,219.3295,219.6548,219.1027,219.1126,11748.0
2024-11-13 11:25:00,222.25,222.8,222.24,222.64,5645.0,219.1126,219.6548,219.1027,219.4971,5645.0
2024-11-13 11:30:00,222.63,222.95,222.51,222.95,12631.0,219.4872,219.8027,219.3689,219.8027,12631.0
2024-11-13 11:35:00,222.92,223.59,222.88,223.59,21908.0,219.7731,220.4337,219.7337,220.4337,21908.0
2024-11-13 11:40:00,223.47,223.48,222.96,223.21,8871.0,220.3154,220.3252,219.8126,220.059,8871.0
2024-11-13 11:45:00,223.17,223.81,223.16,223.59,3861.0,220.0196,220.6506,220.0097,220.4337,3861.0
2024-11-13 11:50:00,223.56,223.88,223.47,223.87,7867.0,220.4041,220.7196,220.3154,220.7097,7867.0
2024-11-13 11:55:00,223.78,224.09,223.74,223.92,8988.0,220.621,220.9266,220.5815,220.759,8988.0
2024-11-13 12:00:00,223.74,223.78,223.25,223.45,9704.0,220.5815,220.621,220.0985,220.2956,9704.0
2024-11-13 12:05:00,223.45,223.66,223.36,223.55,6802.0,220.2956,220.5027,220.2069,220.3942,6802.0
2024-11-13 12:10:00,223.62,223.91,223.54,223.71,32311.0,220.4632,220.7491,220.3844,220.552,32311.0
2024-11-13 12:15:00,223.72,223.79,222.95,223.17,15249.0,220.5618,220.6308,219.8027,220.0196,15249.0
2024-11-13 12:20:00,223.28,223.43,222.58,222.89,11153.0,220.128,220.2759,219.4379,219.7435,11153.0
2024-11-13 12:25:00,222.97,223.15,222.91,223.15,8490.0,219.8224,219.9999,219.7633,219.9999,8490.0
2024-11-13 12:30:00,223.1,223.35,223.04,223.34,22068.0,219.9506,220.1971,219.8914,220.1872,22068.0
2024-11-13 12:35:00,223.3,223.63,223.29,223.44,13873.0,220.1478,220.4731,220.1379,220.2858,13873.0
2024-11-13 12:40:00,223.44,223.53,222.91,222.96,5564.0,220.2858,220.3745,219.7633,219.8126,5564.0
2024-11-13 12:45:00,223.16,223.43,223.16,223.18,3588.0,220.0097,220.2759,220.0097,220.0295,3588.0
2024-11-13 12:50:00,223.19,223.8,223.19,223.75,5739.0,220.0393,220.6407,220.0393,220.5914,5739.0
2024-11-13 12:55:00,223.75,223.82,223.57,223.68,2730.0,220.5914,220.6604,220.4139,220.5224,2730.0
2024-11-13 13:00:00,223.81,224.11,223.76,224.11,2472.0,220.6506,220.9463,220.6013,220.9463,2472.0
2024-11-13 13:05:00,224.03,224.65,224.03,224.26,6810.0,220.8675,221.4787,220.8675,221.0942,6810.0
2024-11-13 13:10:00,224.35,224.78,224.35,224.65,5995.0,221.1829,221.6069,221.1829,221.4787,5995.0
2024-11-13 13:15:00,224.69,224.69,224.37,224.4,3505.0,221.5181,221.5181,221.2027,221.2322,3505.0
2024-11-13 13:20:00,224.51,224.77,224.32,224.77,6967.0,221.3407,221.597,221.1534,221.597,6967.0
2024-11-13 13:25:00,224.71,224.77,224.62,224.77,7480.0,221.5379,221.597,221.4491,221.597,7480.0
2024-11-13 13:30:00,224.75,225.02,224.71,224.89,7633.0,221.5773,221.8435,221.5379,221.7153,7633.0
2024-11-13 13:35:00,224.89,224.89,224.58,224.62,15010.0,221.7153,221.7153,221.4097,221.4491,15010.0
2024-11-13 13:40:00,224.66,224.81,224.41,224.81,8833.0,221.4886,221.6364,221.2421,221.6364,8833.0
2024-11-13 13:45:00,224.83,225.13,224.83,224.97,11619.0,221.6562,221.9519,221.6562,221.7942,11619.0
2024-11-13 13:50:00,225.02,225.24,224.94,225.17,24758.0,221.8435,222.0604,221.7646,221.9914,24758.0
2024-11-13 13:55:00,225.22,225.44,225.04,225.11,12197.0,222.0407,222.2575,221.8632,221.9322,12197.0
2024-11-13 14:00:00,225.28,225.34,225.01,225.06,4208.0,222.0998,222.159,221.8336,221.8829,4208.0
2024-11-13 14:05:00,225.12,225.21,224.97,225.05,6242.0,221.9421,222.0308,221.7942,221.8731,6242.0
2024-11-13 14:10:00,225.0,225.18,224.86,225.08,8936.0,221.8238,222.0012,221.6857,221.9026,8936.0
2024-11-13 14:15:00,225.06,225.34,224.78,224.86,6621.0,221.8829,222.159,221.6069,221.6857,6621.0
2024-11-13 14:20:00,224.72,224.87,224.57,224.76,4632.0,221.5477,221.6956,221.3998,221.5871,4632.0
2024-11-13 14:25:00,224.62,224.62,224.34,224.48,2728.0,221.4491,221.4491,221.1731,221.3111,2728.0
2024-11-13 14:30:00,224.4,224.4,224.08,224.17,5637.0,221.2322,221.2322,220.9167,221.0055,5637.0
2024-11-13 14:35:00,224.11,224.12,223.88,223.91,3629.0,220.9463,220.9562,220.7196,220.7491,3629.0
2024-11-13 14:40:00,223.89,223.89,223.52,223.56,2585.0,220.7294,220.7294,220.3647,220.4041,2585.0
2024-11-13 14:45:00,223.62,223.66,223.38,223.38,3225.0,220.4632,220.5027,220.2266,220.2266,3225.0
2024-11-13 14:50:00,223.43,223.85,223.42,223.83,6409.0,220.2759,220.69,220.2661,220.6703,6409.0
2024-11-13 14:55:00,223.8,223.8,223.35,223.48,3441.0,220.6407,220.6407,220.1971,220.3252,3441.0
2024-11-13 15:00:00,223.37,223.47,223.11,223.34,5500.0,220.2168,220.3154,219.9604,220.1872,5500.0
2024-11-13 15:05:00,223.57,223.57,223.14,223.21,6330.0,220.4139,220.4139,219.99,220.059,6330.0
2024-11-13 15:10:00,223.22,223.22,222.76,222.83,6692.0,220.0689,220.0689,219.6154,219.6844,6692.0
2024-11-13 15:15:00,222.71,223.13,222.68,223.08,6293.0,219.5661,219.9802,219.5365,219.9309,6293.0
2024-11-13 15:20:00,223.09,223.1,222.78,222.87,4664.0,219.9407,219.9506,219.6351,219.7238,4664.0
2024-11-13 15:25:00,222.93,222.99,222.67,222.88,5269.0,219.783,219.8421,219.5267,219.7337,5269.0
2024-11-13 15:30:00,222.8,223.21,222.67,223.21,23155.0,219.6548,220.059,219.5267,220.059,23155.0
2024-11-13 15:35:00,223.38,223.64,223.33,223.57,8427.0,220.2266,220.483,220.1773,220.4139,8427.0
2024-11-13 15:40:00,223.57,223.63,223.21,223.38,8717.0,220.4139,220.4731,220.059,220.2266,8717.0
2024-11-13 15:45:00,223.59,223.66,223.07,223.2,16721.0,220.4337,220.5027,219.921,220.0492,16721.0
2024-11-13 15:50:00,223.09,223.38,222.89,222.95,50816.0,219.9407,220.2266,219.7435,219.8027,50816.0
2024-11-13 15:55:00,222.95,223.39,222.66,222.99,141498.0,219.8027,220.2365,219.5168,219.8421,141498.0
2024-11-14 09:30:00,223.88,225.33,223.78,225.03,23075.0,220.7196,222.1491,220.621,221.8533,23075.0
2024-11-14 09:35:00,225.0,225.18,223.5,223.95,5426.0,221.8238,222.0012,220.3449,220.7886,5426.0
2024-11-14 09:40:00,223.92,224.5,223.49,223.56,15571.0,220.759,221.3308,220.3351,220.4041,15571.0
2024-11-14 09:45:00,223.55,224.29,222.46,223.65,75036.0,220.3942,221.1238,219.3196,220.4928,75036.0
2024-11-14 09:50:00,224.5,225.04,223.14,223.28,9635.0,221.3308,221.8632,219.99,220.128,9635.0
2024-11-14 09:55:00,223.28,223.68,223.02,223.43,7258.0,220.128,220.5224,219.8717,220.2759,7258.0
2024-11-14 10:00:00,223.3,223.63,222.95,223.37,3900.0,220.1478,220.4731,219.8027,220.2168,3900.0
2024-11-14 10:05:00,223.37,223.74,223.0,223.1,12278.0,220.2168,220.5815,219.852,219.9506,12278.0
2024-11-14 10:10:00,223.01,223.34,222.96,223.21,6912.0,219.8619,220.1872,219.8126,220.059,6912.0
2024-11-14 10:15:00,223.2,223.2,222.54,222.83,11002.0,220.0492,220.0492,219.3985,219.6844,11002.0
2024-11-14 10:20:00,222.75,223.43,222.56,222.56,10329.0,219.6055,220.2759,219.4182,219.4182,10329.0
2024-11-14 10:25:00,222.58,223.03,222.5,222.54,12144.0,219.4379,219.8816,219.3591,219.3985,12144.0
2024-11-14 10:30:00,222.49,222.65,222.25,222.63,5665.0,219.3492,219.5069,219.1126,219.4872,5665.0
2024-11-14 10:35:00,222.63,222.85,222.5,222.66,5306.0,219.4872,219.7041,219.3591,219.5168,5306.0
2024-11-14 10:40:00,222.71,222.71,221.92,222.03,5673.0,219.5661,219.5661,218.7872,218.8957,5673.0
2024-11-14 10:45:00,221.95,222.45,221.93,222.3,16071.0,218.8168,219.3098,218.7971,219.1619,16071.0
2024-11-14 10:50:00,222.15,222.34,221.99,222.28,8471.0,219.014,219.2013,218.8563,219.1422,8471.0
2024-11-14 10:55:00,222.27,222.6,222.18,222.6,8312.0,219.1323,219.4576,219.0436,219.4576,8312.0
2024-11-14 11:00:00,222.75,223.2,222.65,223.06,16287.0,219.6055,220.0492,219.5069,219.9111,16287.0
2024-11-14 11:05:00,223.06,223.34,223.02,223.13,11054.0,219.9111,220.1872,219.8717,219.9802,11054.0
2024-11-14 11:10:00,223.13,223.33,223.0,223.0,11543.0,219.9802,220.1773,219.852,219.852,11543.0
2024-11-14 11:15:00,223.0,223.21,222.56,222.73,16533.0,219.852,220.059,219.4182,219.5858,16533.0
2024-11-14 11:20:00,222.82,223.42,222.67,223.32,11162.0,219.6745,220.2661,219.5267,220.1675,11162.0
2024-11-14 11:25:00,223.31,223.32,222.62,222.99,8788.0,220.1576,220.1675,219.4774,219.8421,8788.0
2024-11-14 11:30:00,222.94,222.98,222.68,222.78,5803.0,219.7928,219.8323,219.5365,219.6351,5803.0
2024-11-14 11:35:00,222.72,222.88,222.56,222.84,6829.0,219.5759,219.7337,219.4182,219.6943,6829.0
2024-11-14 11:40:00,222.84,222.85,222.14,222.15,8154.0,219.6943,219.7041,219.0041,219.014,8154.0
2024-11-14 11:45:00,222.23,222.4,222.02,222.15,5645.0,219.0929,219.2605,218.8858,219.014,5645.0
2024-11-14 11:50:00,222.27,222.27,221.8,221.81,6252.0,219.1323,219.1323,218.6689,218.6788,6252.0
2024-11-14 11:55:00,221.73,221.9,221.55,221.66,6988.0,218.5999,218.7675,218.4225,218.5309,6988.0
2024-11-14 12:00:00,221.8,222.3,221.71,222.3,8905.0,218.6689,219.1619,218.5802,219.1619,8905.0
2024-11-14 12:05:00,222.3,222.43,222.01,222.27,14112.0,219.1619,219.29,218.876,219.1323,14112.0
2024-11-14 12:10:00,222.27,222.29,221.88,221.97,6797.0,219.1323,219.152,218.7478,218.8365,6797.0
2024-11-14 12:15:00,221.96,221.96,221.61,221.78,8968.0,218.8267,218.8267,218.4816,218.6492,8968.0
2024-11-14 12:20:00,221.7,221.74,221.42,221.66,4393.0,218.5703,218.6098,218.2943,218.5309,4393.0
2024-11-14 12:25:00,221.7,221.91,221.42,221.88,9711.0,218.5703,218.7774,218.2943,218.7478,9711.0
2024-11-14 12:30:00,221.8,221.83,221.37,221.43,4730.0,218.6689,218.6985,218.245,218.3042,4730.0
2024-11-14 12:35:00,221.58,222.68,221.57,222.55,28058.0,218.452,219.5365,218.4422,219.4083,28058.0
2024-11-14 12:40:00,222.66,222.83,222.47,222.69,9187.0,219.5168,219.6844,219.3295,219.5464,9187.0
2024-11-14 12:45:00,222.76,222.81,222.42,222.72,27085.0,219.6154,219.6647,219.2802,219.5759,27085.0
2024-11-14 12:50:00,222.72,223.02,222.53,222.87,27464.0,219.5759,219.8717,219.3886,219.7238,27464.0
2024-11-14 12:55:00,223.0,223.57,223.0,223.45,3330.0,219.852,220.4139,219.852,220.2956,3330.0
2024-11-14 13:00:00,223.51,223.51,223.11,223.26,7732.0,220.3548,220.3548,219.9604,220.1083,7732.0
2024-11-14 13:05:00,223.28,223.4,223.18,223.28,2569.0,220.128,220.2463,220.0295,220.128,2569.0
2024-11-14 13:10:00,223.37,223.53,223.31,223.4,4681.0,220.2168,220.3745,220.1576,220.2463,4681.0
2024-11-14 13:15:00,223.53,223.56,223.03,223.15,7339.0,220.3745,220.4041,219.8816,219.9999,7339.0
2024-11-14 13:20:00,223.17,223.44,223.15,223.41,5324.0,220.0196,220.2858,219.9999,220.2562,5324.0
2024-11-14 13:25:00,223.44,223.6,223.3,223.5,2512.0,220.2858,220.4435,220.1478,220.3449,2512.0
2024-11-14 13:30:00,223.5,223.63,223.36,223.36,4516.0,220.3449,220.4731,220.2069,220.2069,4516.0
2024-11-14 13:35:00,223.36,223.5,223.29,223.41,11779.0,220.2069,220.3449,220.1379,220.2562,11779.0
2024-11-14 13:40:00,223.52,223.9,223.52,223.88,17285.0,220.3647,220.7393,220.3647,220.7196,17285.0
2024-11-14 13:45:00,223.76,223.78,223.52,223.52,7256.0,220.6013,220.621,220.3647,220.3647,7256.0
2024-11-14 13:50:00,223.62,223.76,223.38,223.39,12377.0,220.4632,220.6013,220.2266,220.2365,12377.0
2024-11-14 13:55:00,223.39,223.39,222.83,223.26,25636.0,220.2365,220.2365,219.6844,220.1083,25636.0
2024-11-14 14:00:00,223.18,223.98,223.17,223.52,7161.0,220.0295,220.8182,220.0196,220.3647,7161.0
2024-11-14 14:05:00,223.53,223.77,223.43,223.46,3765.0,220.3745,220.6111,220.2759,220.3055,3765.0
2024-11-14 14:10:00,223.4,223.66,223.27,223.4,3139.0,220.2463,220.5027,220.1182,220.2463,3139.0
2024-11-14 14:15:00,223.24,223.7,223.24,223.37,6781.0,220.0886,220.5421,220.0886,220.2168,6781.0
2024-11-14 14:20:00,223.62,223.67,223.15,223.37,34985.0,220.4632,220.5125,219.9999,220.2168,34985.0
2024-11-14 14:25:00,223.29,223.57,223.13,223.57,17420.0,220.1379,220.4139,219.9802,220.4139,17420.0
2024-11-14 14:30:00,223.56,223.73,223.31,223.62,13115.0,220.4041,220.5717,220.1576,220.4632,13115.0
2024-11-14 14:35:00,223.53,223.73,223.48,223.73,4049.0,220.3745,220.5717,220.3252,220.5717,4049.0
2024-11-14 14:40:00,223.62,224.07,223.53,224.07,12267.0,220.4632,220.9069,220.3745,220.9069,12267.0
2024-11-14 14:45:00,224.08,224.08,223.68,223.83,9171.0,220.9167,220.9167,220.5224,220.6703,9171.0
2024-11-14 14:50:00,223.83,224.28,223.82,224.07,9704.0,220.6703,221.1139,220.6604,220.9069,9704.0
2024-11-14 14:55:00,224.0,224.15,223.91,223.97,12509.0,220.8379,220.9858,220.7491,220.8083,12509.0
2024-11-14 15:00:00,223.96,224.06,223.05,223.26,49880.0,220.7984,220.897,219.9013,220.1083,49880.0
2024-11-14 15:05:00,223.37,223.44,222.82,223.06,13582.0,220.2168,220.2858,219.6745,219.9111,13582.0
2024-11-14 15:10:00,222.95,223.31,222.85,223.09,16986.0,219.8027,220.1576,219.7041,219.9407,16986.0
2024-11-14 15:15:00,223.04,223.57,223.0,223.23,9891.0,219.8914,220.4139,219.852,220.0787,9891.0
2024-11-14 15:20:00,223.3,223.68,223.12,223.47,32429.0,220.1478,220.5224,219.9703,220.3154,32429.0
2024-11-14 15:25:00,223.46,223.77,223.38,223.49,25150.0,220.3055,220.6111,220.2266,220.3351,25150.0
2024-11-14 15:30:00,223.64,223.67,223.18,223.39,16690.0,220.483,220.5125,220.0295,220.2365,16690.0
2024-11-14 15:35:00,223.39,223.75,223.2,223.51,58243.0,220.2365,220.5914,220.0492,220.3548,58243.0
2024-11-14 15:40:00,223.55,223.62,223.38,223.5,18043.0,220.3942,220.4632,220.2266,220.3449,18043.0
2024-11-14 15:45:00,223.51,223.65,223.03,223.22,12284.0,220.3548,220.4928,219.8816,220.0689,12284.0
2024-11-14 15:50:00,223.27,224.05,223.07,223.86,58306.0,220.1182,220.8872,219.921,220.6999,58306.0
2024-11-14 15:55:00,223.85,224.14,223.55,224.05,108775.0,220.69,220.9759,220.3942,220.8872,108775.0
2024-11-15 09:30:00,221.83,223.26,221.62,222.26,111092.0,218.6985,220.1083,218.4915,219.1224,111092.0
2024-11-15 09:35:00,222.31,222.8,221.73,222.28,19478.0,219.1717,219.6548,218.5999,219.1422,19478.0
2024-11-15 09:40:00,222.54,223.71,222.54,223.18,9070.0,219.3985,220.552,219.3985,220.0295,9070.0
2024-11-15 09:45:00,222.89,223.8,222.73,223.65,3597.0,219.7435,220.6407,219.5858,220.4928,3597.0
2024-11-15 09:50:00,223.42,223.78,223.1,223.4,27387.0,220.2661,220.621,219.9506,220.2463,27387.0
2024-11-15 09:55:00,223.23,223.96,222.89,222.89,38916.0,220.0787,220.7984,219.7435,219.7435,38916.0
2024-11-15 10:00:00,222.9,223.64,222.81,223.21,15413.0,219.7534,220.483,219.6647,220.059,15413.0
2024-11-15 10:05:00,223.22,223.91,223.17,223.17,8754.0,220.0689,220.7491,220.0196,220.0196,8754.0
2024-11-15 10:10:00,223.13,223.36,222.89,223.08,10681.0,219.9802,220.2069,219.7435,219.9309,10681.0
2024-11-15 10:15:00,223.36,223.47,222.53,222.67,17272.0,220.2069,220.3154,219.3886,219.5267,17272.0
2024-11-15 10:20:00,222.68,222.84,222.2,222.2,32833.0,219.5365,219.6943,219.0633,219.0633,32833.0
2024-11-15 10:25:00,222.31,222.76,222.03,222.03,16290.0,219.1717,219.6154,218.8957,218.8957,16290.0
2024-11-15 10:30:00,222.02,222.16,221.77,221.77,11303.0,218.8858,219.0239,218.6394,218.6394,11303.0
2024-11-15 10:35:00,221.78,221.88,221.4,221.74,5062.0,218.6492,218.7478,218.2746,218.6098,5062.0
2024-11-15 10:40:00,221.52,221.69,221.0,221.0,7867.0,218.3929,218.5605,217.8802,217.8802,7867.0
2024-11-15 10:45:00,220.99,221.3,220.73,220.85,9605.0,217.8704,218.176,217.614,217.7323,9605.0
2024-11-15 10:50:00,220.69,221.25,220.32,220.46,4611.0,217.5746,218.1267,217.2098,217.3478,4611.0
2024-11-15 10:55:00,220.66,221.49,220.48,221.45,21869.0,217.545,218.3633,217.3676,218.3239,21869.0
2024-11-15 11:00:00,221.46,221.46,220.68,220.93,20225.0,218.3337,218.3337,217.5647,217.8112,20225.0
2024-11-15 11:05:00,220.97,221.4,220.8,220.94,9072.0,217.8506,218.2746,217.683,217.8211,9072.0
2024-11-15 11:10:00,221.0,221.48,220.87,221.48,16705.0,217.8802,218.3534,217.7521,218.3534,16705.0
2024-11-15 11:15:00,221.51,221.99,221.5,221.84,6024.0,218.383,218.8563,218.3732,218.7084,6024.0
2024-11-15 11:20:00,221.81,222.17,221.68,221.91,9073.0,218.6788,219.0337,218.5506,218.7774,9073.0
2024-11-15 11:25:00,221.98,221.98,221.68,221.7,7064.0,218.8464,218.8464,218.5506,218.5703,7064.0
2024-11-15 11:30:00,221.82,221.86,221.32,221.4,12668.0,218.6887,218.7281,218.1957,218.2746,12668.0
2024-11-15 11:35:00,221.32,221.38,221.04,221.05,4884.0,218.1957,218.2549,217.9197,217.9295,4884.0
2024-11-15 11:40:00,221.04,221.1,220.84,221.1,9218.0,217.9197,217.9788,217.7225,217.9788,9218.0
2024-11-15 11:45:00,221.09,221.26,220.86,221.02,5471.0,217.969,218.1366,217.7422,217.8999,5471.0
2024-11-15 11:50:00,220.99,220.99,220.47,220.62,10766.0,217.8704,217.8704,217.3577,217.5056,10766.0
2024-11-15 11:55:00,220.39,220.47,220.09,220.39,16519.0,217.2788,217.3577,216.9831,217.2788,16519.0
2024-11-15 12:00:00,220.49,220.58,220.06,220.12,18012.0,217.3774,217.4662,216.9535,217.0126,18012.0
2024-11-15 12:05:00,220.13,220.19,219.88,220.14,8003.0,217.0225,217.0817,216.776,217.0324,8003.0
2024-11-15 12:10:00,220.11,220.2,219.72,219.93,26268.0,217.0028,217.0915,216.6183,216.8253,26268.0
2024-11-15 12:15:00,220.06,220.17,219.79,219.9,4200.0,216.9535,217.0619,216.6873,216.7958,4200.0
2024-11-15 12:20:00,219.98,220.21,219.69,220.21,8417.0,216.8746,217.1014,216.5887,217.1014,8417.0
2024-11-15 12:25:00,220.2,220.62,220.17,220.5,4800.0,217.0915,217.5056,217.0619,217.3873,4800.0
2024-11-15 12:30:00,220.5,220.97,220.46,220.9,7209.0,217.3873,217.8506,217.3478,217.7816,7209.0
2024-11-15 12:35:00,220.83,220.91,220.48,220.7,4563.0,217.7126,217.7915,217.3676,217.5845,4563.0
2024-11-15 12:40:00,220.69,220.92,220.56,220.83,2738.0,217.5746,217.8014,217.4464,217.7126,2738.0
2024-11-15 12:45:00,220.99,221.05,220.77,220.81,5101.0,217.8704,217.9295,217.6535,217.6929,5101.0
2024-11-15 12:50:00,220.72,220.73,220.28,220.31,8041.0,217.6042,217.614,217.1704,217.2,8041.0
2024-11-15 12:55:00,220.34,220.44,220.2,220.34,28355.0,217.2295,217.3281,217.0915,217.2295,28355.0
2024-11-15 13:00:00,220.33,220.43,219.39,219.59,30704.0,217.2197,217.3183,216.293,216.4901,30704.0
2024-11-15 13:05:00,219.56,219.73,219.42,219.73,2039.0,216.4606,216.6282,216.3225,216.6282,2039.0
2024-11-15 13:10:00,219.54,219.79,219.38,219.53,10185.0,216.4408,216.6873,216.2831,216.431,10185.0
2024-11-15 13:15:00,219.5,219.7,219.37,219.48,37257.0,216.4014,216.5986,216.2732,216.3817,37257.0
2024-11-15 13:20:00,219.38,219.61,219.21,219.33,4264.0,216.2831,216.5098,216.1155,216.2338,4264.0
2024-11-15 13:25:00,219.31,219.58,219.15,219.15,5289.0,216.2141,216.4803,216.0563,216.0563,5289.0
2024-11-15 13:30:00,219.29,219.54,219.07,219.45,3036.0,216.1944,216.4408,215.9775,216.3521,3036.0
2024-11-15 13:35:00,219.45,219.63,219.34,219.63,1874.0,216.3521,216.5296,216.2437,216.5296,1874.0
2024-11-15 13:40:00,219.85,219.85,219.25,219.25,1800.0,216.7465,216.7465,216.1549,216.1549,1800.0
2024-11-15 13:45:00,219.25,219.25,218.7,218.78,3980.0,216.1549,216.1549,215.6127,215.6916,3980.0
2024-11-15 13:50:00,218.71,218.87,218.44,218.81,6811.0,215.6226,215.7803,215.3564,215.7211,6811.0
2024-11-15 13:55:00,218.83,218.86,218.48,218.57,2649.0,215.7409,215.7704,215.3958,215.4845,2649.0
2024-11-15 14:00:00,218.58,218.96,218.54,218.66,10549.0,215.4944,215.869,215.455,215.5733,10549.0
2024-11-15 14:05:00,218.63,218.89,218.45,218.45,7250.0,215.5437,215.8,215.3662,215.3662,7250.0
2024-11-15 14:10:00,218.43,218.7,218.39,218.43,4301.0,215.3465,215.6127,215.3071,215.3465,4301.0
2024-11-15 14:15:00,218.43,218.71,218.43,218.48,4525.0,215.3465,215.6226,215.3465,215.3958,4525.0
2024-11-15 14:20:00,218.46,218.46,218.22,218.36,6050.0,215.3761,215.3761,215.1395,215.2775,6050.0
2024-11-15 14:25:00,218.36,218.69,218.3,218.34,6833.0,215.2775,215.6028,215.2183,215.2578,6833.0
2024-11-15 14:30:00,218.34,218.41,217.78,217.86,27580.0,215.2578,215.3268,214.7057,214.7846,27580.0
2024-11-15 14:35:00,217.8,217.98,217.62,217.96,15909.0,214.7254,214.9029,214.5479,214.8831,15909.0
2024-11-15 14:40:00,217.95,218.61,217.9,218.55,11847.0,214.8733,215.524,214.824,215.4648,11847.0
2024-11-15 14:45:00,218.4,218.72,218.06,218.18,14567.0,215.3169,215.6324,214.9817,215.1,14567.0
2024-11-15 14:50:00,218.17,218.27,217.87,217.97,28973.0,215.0902,215.1888,214.7944,214.893,28973.0
2024-11-15 14:55:00,217.97,218.17,217.78,217.89,10136.0,214.893,215.0902,214.7057,214.8141,10136.0
2024-11-15 15:00:00,217.9,218.31,217.86,218.31,7405.0,214.824,215.2282,214.7846,215.2282,7405.0
2024-11-15 15:05:00,218.22,218.32,217.46,217.5,19886.0,215.1395,215.2381,214.3902,214.4296,19886.0
2024-11-15 15:10:00,217.52,218.0,217.5,218.0,17469.0,214.4494,214.9226,214.4296,214.9226,17469.0
2024-11-15 15:15:00,218.0,218.01,217.55,217.56,22357.0,214.9226,214.9324,214.4789,214.4888,22357.0
2024-11-15 15:20:00,217.55,217.69,217.45,217.52,23732.0,214.4789,214.617,214.3803,214.4494,23732.0
2024-11-15 15:25:00,217.52,217.52,217.21,217.24,22425.0,214.4494,214.4494,214.1437,214.1733,22425.0
2024-11-15 15:30:00,217.26,217.48,216.98,217.06,23019.0,214.193,214.4099,213.917,213.9958,23019.0
2024-11-15 15:35:00,217.06,217.3,216.8,216.8,30862.0,213.9958,214.2325,213.7395,213.7395,30862.0
2024-11-15 15:40:00,216.9,217.23,216.83,216.98,21927.0,213.8381,214.1634,213.7691,213.917,21927.0
2024-11-15 15:45:00,217.0,217.26,216.97,217.13,26093.0,213.9367,214.193,213.9071,214.0649,26093.0
2024-11-15 15:50:00,217.13,217.33,216.66,217.21,57122.0,214.0649,214.262,213.6015,214.1437,57122.0
2024-11-15 15:55:00,216.86,217.3,216.59,217.03,162423.0,213.7987,214.2325,213.5325,213.9663,162423.0
2024-11-18 09:30:00,217.0,218.78,216.59,218.03,53101.0,213.9367,215.6916,213.5325,214.9522,53101.0
2024-11-18 09:35:00,218.0,220.37,217.91,220.26,21864.0,214.9226,217.2591,214.8338,217.1507,21864.0
2024-11-18 09:40:00,220.26,220.26,219.0,219.22,14864.0,217.1507,217.1507,215.9085,216.1254,14864.0
2024-11-18 09:45:00,219.24,219.36,218.02,218.02,14564.0,216.1451,216.2634,214.9423,214.9423,14564.0
2024-11-18 09:50:00,218.0,218.2,217.5,217.62,51084.0,214.9226,215.1198,214.4296,214.5479,51084.0
2024-11-18 09:55:00,217.65,217.65,216.85,217.11,20007.0,214.5775,214.5775,213.7888,214.0451,20007.0
2024-11-18 10:00:00,216.99,217.13,216.5,216.92,36414.0,213.9268,214.0649,213.4438,213.8578,36414.0
2024-11-18 10:05:00,216.98,217.16,216.53,216.75,15562.0,213.917,214.0944,213.4733,213.6902,15562.0
2024-11-18 10:10:00,216.74,216.88,216.03,216.55,18347.0,213.6804,213.8184,212.9804,213.493,18347.0
2024-11-18 10:15:00,216.91,217.96,216.78,217.96,6450.0,213.848,214.8831,213.7198,214.8831,6450.0
2024-11-18 10:20:00,217.86,218.23,217.54,217.73,9179.0,214.7846,215.1493,214.4691,214.6564,9179.0
2024-11-18 10:25:00,217.8,218.52,217.75,218.43,5520.0,214.7254,215.4352,214.6761,215.3465,5520.0
2024-11-18 10:30:00,218.45,219.0,218.44,218.95,6599.0,215.3662,215.9085,215.3564,215.8592,6599.0
2024-11-18 10:35:00,218.79,218.96,218.46,218.48,3313.0,215.7014,215.869,215.3761,215.3958,3313.0
2024-11-18 10:40:00,218.33,218.71,218.06,218.2,7579.0,215.2479,215.6226,214.9817,215.1198,7579.0
2024-11-18 10:45:00,218.24,218.45,218.0,218.0,11959.0,215.1592,215.3662,214.9226,214.9226,11959.0
2024-11-18 10:50:00,218.05,218.56,217.92,218.46,20100.0,214.9719,215.4747,214.8437,215.3761,20100.0
2024-11-18 10:55:00,218.46,218.87,218.45,218.65,8384.0,215.3761,215.7803,215.3662,215.5634,8384.0
2024-11-18 11:00:00,218.65,219.15,218.64,219.01,3028.0,215.5634,216.0563,215.5535,215.9183,3028.0
2024-11-18 11:05:00,219.0,219.14,218.63,218.68,7454.0,215.9085,216.0465,215.5437,215.593,7454.0
2024-11-18 11:10:00,218.68,219.08,218.52,218.52,16029.0,215.593,215.9873,215.4352,215.4352,16029.0
2024-11-18 11:15:00,218.5,218.75,218.49,218.61,2318.0,215.4155,215.662,215.4057,215.524,2318.0
2024-11-18 11:20:00,218.75,219.23,218.67,219.18,3246.0,215.662,216.1352,215.5831,216.0859,3246.0
2024-11-18 11:25:00,219.13,219.29,218.89,218.89,16695.0,216.0366,216.1944,215.8,215.8,16695.0
2024-11-18 11:30:00,218.8,219.19,218.8,219.18,8730.0,215.7113,216.0958,215.7113,216.0859,8730.0
2024-11-18 11:35:00,219.2,219.53,219.17,219.2,8386.0,216.1056,216.431,216.0761,216.1056,8386.0
2024-11-18 11:40:00,219.17,219.37,218.98,219.22,20896.0,216.0761,216.2732,215.8887,216.1254,20896.0
2024-11-18 11:45:00,219.28,219.39,218.58,218.59,9201.0,216.1845,216.293,215.4944,215.5042,9201.0
2024-11-18 11:50:00,218.74,219.03,218.64,218.92,5222.0,215.6521,215.938,215.5535,215.8296,5222.0
2024-11-18 11:55:00,218.8,218.84,218.08,218.25,8665.0,215.7113,215.7507,215.0014,215.169,8665.0
2024-11-18 12:00:00,218.33,218.39,217.8,218.07,23375.0,215.2479,215.3071,214.7254,214.9916,23375.0
2024-11-18 12:05:00,218.1,218.32,217.95,218.24,10061.0,215.0212,215.2381,214.8733,215.1592,10061.0
2024-11-18 12:10:00,218.17,218.17,217.75,217.93,4189.0,215.0902,215.0902,214.6761,214.8536,4189.0
2024-11-18 12:15:00,217.93,218.13,217.69,218.13,5309.0,214.8536,215.0507,214.617,215.0507,5309.0
2024-11-18 12:20:00,218.1,218.24,217.95,218.16,4267.0,215.0212,215.1592,214.8733,215.0803,4267.0
2024-11-18 12:25:00,218.28,218.44,218.19,218.44,1800.0,215.1986,215.3564,215.1099,215.3564,1800.0
2024-11-18 12:30:00,218.41,219.08,218.3,219.08,8129.0,215.3268,215.9873,215.2183,215.9873,8129.0
2024-11-18 12:35:00,219.14,219.63,219.08,219.36,13627.0,216.0465,216.5296,215.9873,216.2634,13627.0
2024-11-18 12:40:00,219.37,220.11,219.36,219.59,23119.0,216.2732,217.0028,216.2634,216.4901,23119.0
2024-11-18 12:45:00,219.59,219.92,219.56,219.63,4293.0,216.4901,216.8155,216.4606,216.5296,4293.0
2024-11-18 12:50:00,219.46,219.78,219.46,219.78,12709.0,216.362,216.6774,216.362,216.6774,12709.0
2024-11-18 12:55:00,219.53,220.06,219.53,219.98,7718.0,216.431,216.9535,216.431,216.8746,7718.0
2024-11-18 13:00:00,219.92,219.92,219.6,219.6,3994.0,216.8155,216.8155,216.5,216.5,3994.0
2024-11-18 13:05:00,219.53,219.65,219.3,219.63,5447.0,216.431,216.5493,216.2042,216.5296,5447.0
2024-11-18 13:10:00,219.48,219.7,219.46,219.59,5405.0,216.3817,216.5986,216.362,216.4901,5405.0
2024-11-18 13:15:00,219.68,219.76,219.57,219.76,10294.0,216.5789,216.6577,216.4704,216.6577,10294.0
2024-11-18 13:20:00,219.76,219.95,219.65,219.92,6637.0,216.6577,216.845,216.5493,216.8155,6637.0
2024-11-18 13:25:00,219.93,220.06,219.73,219.86,5880.0,216.8253,216.9535,216.6282,216.7563,5880.0
2024-11-18 13:30:00,219.86,219.91,219.42,219.43,8455.0,216.7563,216.8056,216.3225,216.3324,8455.0
2024-11-18 13:35:00,219.41,219.86,219.4,219.63,6445.0,216.3127,216.7563,216.3028,216.5296,6445.0
2024-11-18 13:40:00,219.6,219.72,219.12,219.17,5644.0,216.5,216.6183,216.0268,216.0761,5644.0
2024-11-18 13:45:00,219.16,219.19,218.92,219.04,3086.0,216.0662,216.0958,215.8296,215.9479,3086.0
2024-11-18 13:50:00,219.09,219.45,219.0,219.33,10022.0,215.9972,216.3521,215.9085,216.2338,10022.0
2024-11-18 13:55:00,219.36,219.66,219.36,219.57,6171.0,216.2634,216.5591,216.2634,216.4704,6171.0
2024-11-18 14:00:00,219.49,219.73,219.49,219.63,3714.0,216.3915,216.6282,216.3915,216.5296,3714.0
2024-11-18 14:05:00,219.67,219.67,219.36,219.46,2278.0,216.569,216.569,216.2634,216.362,2278.0
2024-11-18 14:10:00,219.53,219.54,219.09,219.09,4235.0,216.431,216.4408,215.9972,215.9972,4235.0
2024-11-18 14:15:00,219.05,219.21,218.92,219.04,4460.0,215.9578,216.1155,215.8296,215.9479,4460.0
2024-11-18 14:20:00,219.1,219.17,218.63,218.63,5905.0,216.007,216.0761,215.5437,215.5437,5905.0
2024-11-18 14:25:00,218.64,218.82,218.58,218.63,4431.0,215.5535,215.731,215.4944,215.5437,4431.0
2024-11-18 14:30:00,218.74,218.94,218.64,218.94,5013.0,215.6521,215.8493,215.5535,215.8493,5013.0
2024-11-18 14:35:00,218.98,219.08,218.7,218.84,15937.0,215.8887,215.9873,215.6127,215.7507,15937.0
2024-11-18 14:40:00,218.92,218.94,218.72,218.72,7084.0,215.8296,215.8493,215.6324,215.6324,7084.0
2024-11-18 14:45:00,218.79,218.88,218.65,218.81,5481.0,215.7014,215.7902,215.5634,215.7211,5481.0
2024-11-18 14:50:00,218.81,218.97,218.75,218.96,16720.0,215.7211,215.8789,215.662,215.869,16720.0
2024-11-18 14:55:00,219.04,219.04,218.78,218.84,8235.0,215.9479,215.9479,215.6916,215.7507,8235.0
2024-11-18 15:00:00,218.78,219.0,218.53,219.0,5703.0,215.6916,215.9085,215.4451,215.9085,5703.0
2024-11-18 15:05:00,218.99,219.25,218.92,219.18,4722.0,215.8986,216.1549,215.8296,216.0859,4722.0
2024-11-18 15:10:00,219.22,219.37,219.12,219.27,11811.0,216.1254,216.2732,216.0268,216.1746,11811.0
2024-11-18 15:15:00,219.27,219.44,219.07,219.35,5410.0,216.1746,216.3422,215.9775,216.2535,5410.0
2024-11-18 15:20:00,219.5,219.58,219.42,219.5,7270.0,216.4014,216.4803,216.3225,216.4014,7270.0
2024-11-18 15:25:00,219.54,219.83,219.43,219.69,5934.0,216.4408,216.7267,216.3324,216.5887,5934.0
2024-11-18 15:30:00,219.64,219.79,219.4,219.67,11124.0,216.5394,216.6873,216.3028,216.569,11124.0
2024-11-18 15:35:00,219.75,219.96,219.66,219.77,11818.0,216.6479,216.8549,216.5591,216.6676,11818.0
2024-11-18 15:40:00,219.73,220.04,219.67,219.92,14647.0,216.6282,216.9338,216.569,216.8155,14647.0
2024-11-18 15:45:00,219.93,220.21,219.85,220.18,9886.0,216.8253,217.1014,216.7465,217.0718,9886.0
2024-11-18 15:50:00,220.13,220.13,219.24,219.34,50197.0,217.0225,217.0225,216.1451,216.2437,50197.0
2024-11-18 15:55:00,219.4,220.42,219.4,220.02,155133.0,216.3028,217.3084,216.3028,216.9141,155133.0
2024-11-19 09:30:00,218.55,220.59,218.55,219.04,30302.0,215.4648,217.476,215.4648,215.9479,30302.0
2024-11-19 09:35:00,218.71,219.22,218.24,219.08,6444.0,215.6226,216.1254,215.1592,215.9873,6444.0
2024-11-19 09:40:00,219.41,219.74,219.01,219.01,4726.0,216.3127,216.638,215.9183,215.9183,4726.0
2024-11-19 09:45:00,218.79,218.84,218.01,218.26,5709.0,215.7014,215.7507,214.9324,215.1789,5709.0
2024-11-19 09:50:00,218.26,218.5,217.5,218.25,19459.0,215.1789,215.4155,214.4296,215.169,19459.0
2024-11-19 09:55:00,218.13,218.39,217.91,218.28,4981.0,215.0507,215.3071,214.8338,215.1986,4981.0
2024-11-19 10:00:00,218.26,218.26,217.24,217.83,17277.0,215.1789,215.1789,214.1733,214.755,17277.0
2024-11-19 10:05:00,218.03,218.83,217.79,218.83,2364.0,214.9522,215.7409,214.7155,215.7409,2364.0
2024-11-19 10:10:00,218.84,218.92,218.25,218.26,4997.0,215.7507,215.8296,215.169,215.1789,4997.0
2024-11-19 10:15:00,218.27,218.36,218.1,218.24,4108.0,215.1888,215.2775,215.0212,215.1592,4108.0
2024-11-19 10:20:00,218.2,218.54,218.04,218.54,6266.0,215.1198,215.455,214.962,215.455,6266.0
2024-11-19 10:25:00,218.5,218.85,218.29,218.85,2075.0,215.4155,215.7606,215.2085,215.7606,2075.0
2024-11-19 10:30:00,218.74,219.04,218.56,218.82,3982.0,215.6521,215.9479,215.4747,215.731,3982.0
2024-11-19 10:35:00,218.91,219.5,218.8,219.39,15167.0,215.8197,216.4014,215.7113,216.293,15167.0
2024-11-19 10:40:00,219.42,219.54,219.12,219.38,4063.0,216.3225,216.4408,216.0268,216.2831,4063.0
2024-11-19 10:45:00,219.35,219.65,219.17,219.65,2282.0,216.2535,216.5493,216.0761,216.5493,2282.0
2024-11-19 10:50:00,219.45,219.52,219.0,219.14,7212.0,216.3521,216.4211,215.9085,216.0465,7212.0
2024-11-19 10:55:00,219.28,219.64,219.08,219.52,14956.0,216.1845,216.5394,215.9873,216.4211,14956.0
2024-11-19 11:00:00,219.28,219.35,219.15,219.34,2329.0,216.1845,216.2535,216.0563,216.2437,2329.0
2024-11-19 11:05:00,219.33,219.34,219.06,219.2,4125.0,216.2338,216.2437,215.9676,216.1056,4125.0
2024-11-19 11:10:00,219.29,219.72,219.19,219.19,9556.0,216.1944,216.6183,216.0958,216.0958,9556.0
2024-11-19 11:15:00,219.3,219.77,219.29,219.67,5887.0,216.2042,216.6676,216.1944,216.569,5887.0
2024-11-19 11:20:00,219.56,219.59,219.14,219.14,1998.0,216.4606,216.4901,216.0465,216.0465,1998.0
2024-11-19 11:25:00,219.29,219.8,219.29,219.57,10117.0,216.1944,216.6972,216.1944,216.4704,10117.0
2024-11-19 11:30:00,219.55,219.55,219.16,219.23,7230.0,216.4507,216.4507,216.0662,216.1352,7230.0
2024-11-19 11:35:00,219.14,219.44,219.08,219.21,2646.0,216.0465,216.3422,215.9873,216.1155,2646.0
2024-11-19 11:40:00,219.21,219.22,218.91,219.06,2488.0,216.1155,216.1254,215.8197,215.9676,2488.0
2024-11-19 11:45:00,219.04,219.04,218.75,218.9,1730.0,215.9479,215.9479,215.662,215.8099,1730.0
2024-11-19 11:50:00,218.9,218.96,218.69,218.7,3558.0,215.8099,215.869,215.6028,215.6127,3558.0
2024-11-19 11:55:00,218.66,218.82,218.65,218.68,1989.0,215.5733,215.731,215.5634,215.593,1989.0
2024-11-19 12:00:00,218.64,218.69,218.39,218.44,3172.0,215.5535,215.6028,215.3071,215.3564,3172.0
2024-11-19 12:05:00,218.53,218.57,218.48,218.56,1900.0,215.4451,215.4845,215.3958,215.4747,1900.0
2024-11-19 12:10:00,218.56,218.7,218.45,218.67,5193.0,215.4747,215.6127,215.3662,215.5831,5193.0
2024-11-19 12:15:00,218.68,218.77,218.54,218.64,2505.0,215.593,215.6817,215.455,215.5535,2505.0
2024-11-19 12:20:00,218.75,218.75,218.26,218.59,7452.0,215.662,215.662,215.1789,215.5042,7452.0
2024-11-19 12:25:00,218.64,218.81,218.59,218.59,2761.0,215.5535,215.7211,215.5042,215.5042,2761.0
2024-11-19 12:30:00,218.57,218.85,218.5,218.85,5992.0,215.4845,215.7606,215.4155,215.7606,5992.0
2024-11-19 12:35:00,218.85,218.85,218.75,218.8,2400.0,215.7606,215.7606,215.662,215.7113,2400.0
2024-11-19 12:40:00,218.77,219.18,218.74,219.04,31053.0,215.6817,216.0859,215.6521,215.9479,31053.0
2024-11-19 12:45:00,219.08,219.12,218.91,218.99,6007.0,215.9873,216.0268,215.8197,215.8986,6007.0
2024-11-19 12:50:00,219.03,219.13,218.96,219.03,6395.0,215.938,216.0366,215.869,215.938,6395.0
2024-11-19 12:55:00,219.05,219.09,218.63,218.76,11602.0,215.9578,215.9972,215.5437,215.6718,11602.0
2024-11-19 13:00:00,218.77,218.79,218.57,218.66,4736.0,215.6817,215.7014,215.4845,215.5733,4736.0
2024-11-19 13:05:00,218.7,219.0,218.7,218.8,4175.0,215.6127,215.9085,215.6127,215.7113,4175.0
2024-11-19 13:10:00,218.89,219.11,218.88,219.11,3329.0,215.8,216.0169,215.7902,216.0169,3329.0
2024-11-19 13:15:00,219.17,219.34,219.02,219.04,7758.0,216.0761,216.2437,215.9282,215.9479,7758.0
2024-11-19 13:20:00,219.11,219.16,218.91,218.91,2975.0,216.0169,216.0662,215.8197,215.8197,2975.0
2024-11-19 13:25:00,218.95,219.13,218.95,218.95,2847.0,215.8592,216.0366,215.8592,215.8592,2847.0
2024-11-19 13:30:00,218.81,218.87,218.67,218.86,3595.0,215.7211,215.7803,215.5831,215.7704,3595.0
2024-11-19 13:35:00,218.7,218.89,218.53,218.86,3983.0,215.6127,215.8,215.4451,215.7704,3983.0
2024-11-19 13:40:00,218.85,218.9,218.73,218.84,2553.0,215.7606,215.8099,215.6423,215.7507,2553.0
2024-11-19 13:45:00,218.84,219.08,218.73,218.74,7077.0,215.7507,215.9873,215.6423,215.6521,7077.0
2024-11-19 13:50:00,218.74,219.19,218.74,219.14,3210.0,215.6521,216.0958,215.6521,216.0465,3210.0
2024-11-19 13:55:00,219.12,219.29,219.06,219.19,2748.0,216.0268,216.1944,215.9676,216.0958,2748.0
2024-11-19 14:00:00,219.22,219.35,219.11,219.2,6720.0,216.1254,216.2535,216.0169,216.1056,6720.0
2024-11-19 14:05:00,219.11,219.45,219.11,219.45,2553.0,216.0169,216.3521,216.0169,216.3521,2553.0
2024-11-19 14:10:00,219.54,219.64,219.45,219.53,4237.0,216.4408,216.5394,216.3521,216.431,4237.0
2024-11-19 14:15:00,219.55,219.66,219.15,219.22,6592.0,216.4507,216.5591,216.0563,216.1254,6592.0
2024-11-19 14:20:00,219.23,219.5,219.23,219.36,3050.0,216.1352,216.4014,216.1352,216.2634,3050.0
2024-11-19 14:25:00,219.38,219.45,219.11,219.11,14106.0,216.2831,216.3521,216.0169,216.0169,14106.0
2024-11-19 14:30:00,219.3,219.51,219.2,219.51,7932.0,216.2042,216.4113,216.1056,216.4113,7932.0
2024-11-19 14:35:00,219.37,219.56,219.12,219.35,8733.0,216.2732,216.4606,216.0268,216.2535,8733.0
2024-11-19 14:40:00,219.33,219.38,219.08,219.36,8017.0,216.2338,216.2831,215.9873,216.2634,8017.0
2024-11-19 14:45:00,219.34,219.51,219.24,219.48,6770.0,216.2437,216.4113,216.1451,216.3817,6770.0
2024-11-19 14:50:00,219.45,219.63,219.38,219.48,4112.0,216.3521,216.5296,216.2831,216.3817,4112.0
2024-11-19 14:55:00,219.52,219.56,219.32,219.43,18418.0,216.4211,216.4606,216.2239,216.3324,18418.0
2024-11-19 15:00:00,219.43,219.55,219.36,219.4,7857.0,216.3324,216.4507,216.2634,216.3028,7857.0
2024-11-19 15:05:00,219.41,219.48,219.29,219.37,4815.0,216.3127,216.3817,216.1944,216.2732,4815.0
2024-11-19 15:10:00,219.52,219.61,219.44,219.47,3077.0,216.4211,216.5098,216.3422,216.3718,3077.0
2024-11-19 15:15:00,219.54,219.79,219.45,219.79,6075.0,216.4408,216.6873,216.3521,216.6873,6075.0
2024-11-19 15:20:00,219.81,219.88,219.64,219.65,3760.0,216.707,216.776,216.5394,216.5493,3760.0
2024-11-19 15:25:00,219.64,219.82,219.61,219.82,4441.0,216.5394,216.7169,216.5098,216.7169,4441.0
2024-11-19 15:30:00,219.86,219.86,219.31,219.42,3422.0,216.7563,216.7563,216.2141,216.3225,3422.0
2024-11-19 15:35:00,219.42,219.66,219.41,219.63,2486.0,216.3225,216.5591,216.3127,216.5296,2486.0
2024-11-19 15:40:00,219.74,220.0,219.59,219.9,5600.0,216.638,216.8943,216.4901,216.7958,5600.0
2024-11-19 15:45:00,219.86,220.02,219.79,219.91,13086.0,216.7563,216.9141,216.6873,216.8056,13086.0
2024-11-19 15:50:00,219.87,219.9,219.52,219.55,14083.0,216.7662,216.7958,216.4211,216.4507,14083.0
2024-11-19 15:55:00,219.58,220.03,219.45,220.0,62288.0,216.4803,216.9239,216.3521,216.8943,62288.0
2024-11-20 09:30:00,217.2,219.06,217.2,217.92,27556.0,214.1339,215.9676,214.1339,214.8437,27556.0
2024-11-20 09:35:00,218.15,218.15,217.39,217.86,3009.0,215.0705,215.0705,214.3212,214.7846,3009.0
2024-11-20 09:40:00,217.74,218.77,217.38,218.48,7442.0,214.6662,215.6817,214.3113,215.3958,7442.0
2024-11-20 09:45:00,218.35,219.08,218.13,218.88,6897.0,215.2676,215.9873,215.0507,215.7902,6897.0
2024-11-20 09:50:00,218.88,218.99,218.11,218.83,12679.0,215.7902,215.8986,215.031,215.7409,12679.0
2024-11-20 09:55:00,219.06,219.2,218.5,218.53,5079.0,215.9676,216.1056,215.4155,215.4451,5079.0
2024-11-20 10:00:00,218.39,218.87,218.15,218.53,9879.0,215.3071,215.7803,215.0705,215.4451,9879.0
2024-11-20 10:05:00,218.52,218.6,217.75,217.88,5000.0,215.4352,215.5141,214.6761,214.8043,5000.0
2024-11-20 10:10:00,217.71,218.01,217.53,217.84,10029.0,214.6367,214.9324,214.4592,214.7648,10029.0
2024-11-20 10:15:00,217.83,217.83,217.33,217.48,4710.0,214.755,214.755,214.262,214.4099,4710.0
2024-11-20 10:20:00,217.41,217.84,217.19,217.84,4995.0,214.3409,214.7648,214.124,214.7648,4995.0
2024-11-20 10:25:00,217.79,218.15,217.48,218.06,4200.0,214.7155,215.0705,214.4099,214.9817,4200.0
2024-11-20 10:30:00,218.17,218.76,217.92,218.69,9181.0,215.0902,215.6718,214.8437,215.6028,9181.0
2024-11-20 10:35:00,218.68,218.86,218.54,218.86,2956.0,215.593,215.7704,215.455,215.7704,2956.0
2024-11-20 10:40:00,218.88,219.14,218.65,218.75,4278.0,215.7902,216.0465,215.5634,215.662,4278.0
2024-11-20 10:45:00,218.83,219.06,218.73,219.06,3475.0,215.7409,215.9676,215.6423,215.9676,3475.0
2024-11-20 10:50:00,218.92,218.92,218.04,218.24,3912.0,215.8296,215.8296,214.962,215.1592,3912.0
2024-11-20 10:55:00,218.37,218.43,218.02,218.11,7233.0,215.2874,215.3465,214.9423,215.031,7233.0
2024-11-20 11:00:00,218.06,218.32,217.65,217.76,6486.0,214.9817,215.2381,214.5775,214.686,6486.0
2024-11-20 11:05:00,217.77,217.91,217.4,217.76,4564.0,214.6958,214.8338,214.331,214.686,4564.0
2024-11-20 11:10:00,217.89,217.92,217.46,217.57,4099.0,214.8141,214.8437,214.3902,214.4986,4099.0
2024-11-20 11:15:00,217.48,217.48,217.0,217.39,3251.0,214.4099,214.4099,213.9367,214.3212,3251.0
2024-11-20 11:20:00,217.57,217.57,216.95,216.97,4670.0,214.4986,214.4986,213.8874,213.9071,4670.0
2024-11-20 11:25:00,216.92,217.2,216.63,216.69,4575.0,213.8578,214.1339,213.5719,213.6311,4575.0
2024-11-20 11:30:00,216.72,217.3,216.44,217.24,29031.0,213.6606,214.2325,213.3846,214.1733,29031.0
2024-11-20 11:35:00,217.23,217.46,216.61,216.97,18392.0,214.1634,214.3902,213.5522,213.9071,18392.0
2024-11-20 11:40:00,216.96,217.2,216.61,217.02,3100.0,213.8973,214.1339,213.5522,213.9564,3100.0
2024-11-20 11:45:00,217.25,217.45,216.95,217.39,4041.0,214.1832,214.3803,213.8874,214.3212,4041.0
2024-11-20 11:50:00,217.5,218.06,217.42,218.03,7056.0,214.4296,214.9817,214.3508,214.9522,7056.0
2024-11-20 11:55:00,217.88,218.17,217.75,217.91,5876.0,214.8043,215.0902,214.6761,214.8338,5876.0
2024-11-20 12:00:00,217.77,217.81,217.51,217.57,1780.0,214.6958,214.7353,214.4395,214.4986,1780.0
2024-11-20 12:05:00,217.51,217.95,217.51,217.68,14438.0,214.4395,214.8733,214.4395,214.6071,14438.0
2024-11-20 12:10:00,217.7,217.75,216.86,216.86,10202.0,214.6268,214.6761,213.7987,213.7987,10202.0
2024-11-20 12:15:00,216.87,217.03,216.57,216.57,6838.0,213.8085,213.9663,213.5128,213.5128,6838.0
2024-11-20 12:20:00,216.52,216.62,216.15,216.16,7799.0,213.4635,213.5621,213.0987,213.1086,7799.0
2024-11-20 12:25:00,216.3,216.59,216.3,216.53,3282.0,213.2466,213.5325,213.2466,213.4733,3282.0
2024-11-20 12:30:00,216.49,216.83,216.44,216.75,6351.0,213.4339,213.7691,213.3846,213.6902,6351.0
2024-11-20 12:35:00,216.7,216.96,216.7,216.89,2712.0,213.6409,213.8973,213.6409,213.8282,2712.0
2024-11-20 12:40:00,216.91,217.15,216.83,216.95,5207.0,213.848,214.0846,213.7691,213.8874,5207.0
2024-11-20 12:45:00,217.03,217.16,217.02,217.11,2362.0,213.9663,214.0944,213.9564,214.0451,2362.0
2024-11-20 12:50:00,217.01,217.23,216.76,216.76,7846.0,213.9466,214.1634,213.7001,213.7001,7846.0
2024-11-20 12:55:00,216.79,216.88,216.61,216.83,1533.0,213.7297,213.8184,213.5522,213.7691,1533.0
2024-11-20 13:00:00,216.95,216.97,216.74,216.87,2735.0,213.8874,213.9071,213.6804,213.8085,2735.0
2024-11-20 13:05:00,216.79,216.8,216.43,216.44,3940.0,213.7297,213.7395,213.3747,213.3846,3940.0
2024-11-20 13:10:00,216.42,216.67,216.4,216.63,3300.0,213.3649,213.6114,213.3452,213.5719,3300.0
2024-11-20 13:15:00,216.7,216.86,216.48,216.52,3120.0,213.6409,213.7987,213.424,213.4635,3120.0
2024-11-20 13:20:00,216.48,216.86,216.47,216.82,3930.0,213.424,213.7987,213.4142,213.7592,3930.0
2024-11-20 13:25:00,216.89,216.98,216.64,216.64,2883.0,213.8282,213.917,213.5818,213.5818,2883.0
2024-11-20 13:30:00,216.64,216.82,216.5,216.59,3150.0,213.5818,213.7592,213.4438,213.5325,3150.0
2024-11-20 13:35:00,216.69,216.7,216.21,216.31,2500.0,213.6311,213.6409,213.1578,213.2564,2500.0
2024-11-20 13:40:00,216.22,216.54,216.18,216.18,4746.0,213.1677,213.4832,213.1283,213.1283,4746.0
2024-11-20 13:45:00,216.12,216.27,216.06,216.21,2385.0,213.0691,213.217,213.01,213.1578,2385.0
2024-11-20 13:50:00,216.21,216.46,216.12,216.23,6894.0,213.1578,213.4043,213.0691,213.1776,6894.0
2024-11-20 13:55:00,216.24,216.79,216.24,216.79,2249.0,213.1874,213.7297,213.1874,213.7297,2249.0
2024-11-20 14:00:00,216.66,216.76,216.48,216.76,21517.0,213.6015,213.7001,213.424,213.7001,21517.0
2024-11-20 14:05:00,216.79,216.93,216.67,216.82,7334.0,213.7297,213.8677,213.6114,213.7592,7334.0
2024-11-20 14:10:00,216.79,217.0,216.65,216.83,11211.0,213.7297,213.9367,213.5916,213.7691,11211.0
2024-11-20 14:15:00,216.95,217.16,216.88,216.93,6167.0,213.8874,214.0944,213.8184,213.8677,6167.0
2024-11-20 14:20:00,216.95,217.19,216.9,216.92,2184.0,213.8874,214.124,213.8381,213.8578,2184.0
2024-11-20 14:25:00,217.11,217.42,217.07,217.4,12840.0,214.0451,214.3508,214.0057,214.331,12840.0
2024-11-20 14:30:00,217.4,217.48,217.25,217.41,2304.0,214.331,214.4099,214.1832,214.3409,2304.0
2024-11-20 14:35:00,217.38,217.56,217.26,217.4,5136.0,214.3113,214.4888,214.193,214.331,5136.0
2024-11-20 14:40:00,217.49,218.0,217.43,217.84,9809.0,214.4198,214.9226,214.3606,214.7648,9809.0
2024-11-20 14:45:00,217.93,218.02,217.83,217.89,7969.0,214.8536,214.9423,214.755,214.8141,7969.0
2024-11-20 14:50:00,217.84,217.84,217.49,217.55,4362.0,214.7648,214.7648,214.4198,214.4789,4362.0
2024-11-20 14:55:00,217.56,217.81,217.49,217.65,16978.0,214.4888,214.7353,214.4198,214.5775,16978.0
2024-11-20 15:00:00,217.63,217.87,217.44,217.83,6300.0,214.5578,214.7944,214.3705,214.755,6300.0
2024-11-20 15:05:00,217.92,217.94,217.75,217.75,9994.0,214.8437,214.8634,214.6761,214.6761,9994.0
2024-11-20 15:10:00,217.77,217.93,217.69,217.93,3797.0,214.6958,214.8536,214.617,214.8536,3797.0
2024-11-20 15:15:00,217.93,218.36,217.92,218.3,23092.0,214.8536,215.2775,214.8437,215.2183,23092.0
2024-11-20 15:20:00,218.36,218.52,218.32,218.44,6093.0,215.2775,215.4352,215.2381,215.3564,6093.0
2024-11-20 15:25:00,218.54,218.75,218.45,218.65,13817.0,215.455,215.662,215.3662,215.5634,13817.0
2024-11-20 15:30:00,218.69,219.57,218.69,219.57,23098.0,215.6028,216.4704,215.6028,216.4704,23098.0
2024-11-20 15:35:00,219.55,220.02,219.53,219.77,26457.0,216.4507,216.9141,216.431,216.6676,26457.0
2024-11-20 15:40:00,219.72,219.93,219.37,219.51,14239.0,216.6183,216.8253,216.2732,216.4113,14239.0
2024-11-20 15:45:00,219.57,219.92,219.37,219.77,17011.0,216.4704,216.8155,216.2732,216.6676,17011.0
2024-11-20 15:50:00,219.69,220.2,219.69,220.0,37893.0,216.5887,217.0915,216.5887,216.8943,37893.0
2024-11-20 15:55:00,219.97,220.47,219.97,220.44,116677.0,216.8648,217.3577,216.8648,217.3281,116677.0
2024-11-21 09:30:00,222.11,222.69,220.83,220.83,35414.0,218.9746,219.5464,217.7126,217.7126,35414.0
2024-11-21 09:35:00,221.15,221.22,220.39,220.86,11510.0,218.0281,218.0971,217.2788,217.7422,11510.0
2024-11-21 09:40:00,220.62,221.21,219.78,220.52,8640.0,217.5056,218.0873,216.6774,217.407,8640.0
2024-11-21 09:45:00,220.69,222.16,220.69,221.97,8372.0,217.5746,219.0239,217.5746,218.8365,8372.0
2024-11-21 09:50:00,221.92,222.16,221.14,221.29,8389.0,218.7872,219.0239,218.0182,218.1661,8389.0
2024-11-21 09:55:00,221.25,221.78,220.77,220.99,5400.0,218.1267,218.6492,217.6535,217.8704,5400.0
2024-11-21 10:00:00,221.02,221.15,220.33,220.33,5951.0,217.8999,218.0281,217.2197,217.2197,5951.0
2024-11-21 10:05:00,220.41,220.79,219.87,220.45,11303.0,217.2986,217.6732,216.7662,217.338,11303.0
2024-11-21 10:10:00,220.33,221.9,220.33,221.8,21807.0,217.2197,218.7675,217.2197,218.6689,21807.0
2024-11-21 10:15:00,221.82,222.24,221.74,221.87,9324.0,218.6887,219.1027,218.6098,218.7379,9324.0
2024-11-21 10:20:00,221.8,222.17,221.51,221.51,6059.0,218.6689,219.0337,218.383,218.383,6059.0
2024-11-21 10:25:00,221.91,221.91,220.58,220.77,5251.0,218.7774,218.7774,217.4662,217.6535,5251.0
2024-11-21 10:30:00,220.59,220.67,220.1,220.49,11782.0,217.476,217.5549,216.9929,217.3774,11782.0
2024-11-21 10:35:00,220.78,221.15,220.57,220.78,4505.0,217.6633,218.0281,217.4563,217.6633,4505.0
2024-11-21 10:40:00,220.78,221.58,220.61,221.56,4647.0,217.6633,218.452,217.4957,218.4323,4647.0
2024-11-21 10:45:00,221.59,222.22,221.59,222.22,3527.0,218.4619,219.083,218.4619,219.083,3527.0
2024-11-21 10:50:00,222.02,222.56,222.0,222.49,17164.0,218.8858,219.4182,218.8661,219.3492,17164.0
2024-11-21 10:55:00,222.52,222.79,222.46,222.58,5557.0,219.3788,219.645,219.3196,219.4379,5557.0
2024-11-21 11:00:00,222.7,223.22,222.7,222.87,5826.0,219.5562,220.0689,219.5562,219.7238,5826.0
2024-11-21 11:05:00,222.76,223.01,222.35,222.35,17915.0,219.6154,219.8619,219.2112,219.2112,17915.0
2024-11-21 11:10:00,222.34,222.43,222.12,222.27,7249.0,219.2013,219.29,218.9844,219.1323,7249.0
2024-11-21 11:15:00,222.18,222.4,222.01,222.27,8267.0,219.0436,219.2605,218.876,219.1323,8267.0
2024-11-21 11:20:00,222.39,222.66,222.26,222.6,6357.0,219.2506,219.5168,219.1224,219.4576,6357.0
2024-11-21 11:25:00,222.67,223.11,222.67,223.11,5366.0,219.5267,219.9604,219.5267,219.9604,5366.0
2024-11-21 11:30:00,223.11,223.3,222.98,223.01,9510.0,219.9604,220.1478,219.8323,219.8619,9510.0
2024-11-21 11:35:00,222.88,223.03,222.69,222.84,8780.0,219.7337,219.8816,219.5464,219.6943,8780.0
2024-11-21 11:40:00,223.0,223.38,222.99,223.15,4872.0,219.852,220.2266,219.8421,219.9999,4872.0
2024-11-21 11:45:00,223.15,223.16,222.33,222.41,11257.0,219.9999,220.0097,219.1915,219.2703,11257.0
2024-11-21 11:50:00,222.34,222.5,222.2,222.27,3020.0,219.2013,219.3591,219.0633,219.1323,3020.0
2024-11-21 11:55:00,222.34,222.6,222.21,222.54,1997.0,219.2013,219.4576,219.0731,219.3985,1997.0
2024-11-21 12:00:00,222.63,222.63,222.2,222.34,5977.0,219.4872,219.4872,219.0633,219.2013,5977.0
2024-11-21 12:05:00,222.39,223.16,222.32,223.16,8749.0,219.2506,220.0097,219.1816,220.0097,8749.0
2024-11-21 12:10:00,223.18,223.18,222.97,223.02,3100.0,220.0295,220.0295,219.8224,219.8717,3100.0
2024-11-21 12:15:00,223.06,223.25,222.97,223.16,4238.0,219.9111,220.0985,219.8224,220.0097,4238.0
2024-11-21 12:20:00,223.13,223.6,222.98,223.59,17196.0,219.9802,220.4435,219.8323,220.4337,17196.0
2024-11-21 12:25:00,223.59,224.21,223.59,224.05,7970.0,220.4337,221.0449,220.4337,220.8872,7970.0
2024-11-21 12:30:00,224.13,224.35,223.99,224.1,4854.0,220.966,221.1829,220.828,220.9365,4854.0
2024-11-21 12:35:00,224.11,224.49,223.98,224.43,5058.0,220.9463,221.321,220.8182,221.2618,5058.0
2024-11-21 12:40:00,224.37,224.69,224.3,224.53,9428.0,221.2027,221.5181,221.1336,221.3604,9428.0
2024-11-21 12:45:00,224.53,224.71,224.5,224.53,3691.0,221.3604,221.5379,221.3308,221.3604,3691.0
2024-11-21 12:50:00,224.51,224.88,224.49,224.79,4765.0,221.3407,221.7055,221.321,221.6167,4765.0
2024-11-21 12:55:00,224.75,224.94,224.7,224.81,2180.0,221.5773,221.7646,221.528,221.6364,2180.0
2024-11-21 13:00:00,224.99,225.3,224.81,225.28,6626.0,221.8139,222.1195,221.6364,222.0998,6626.0
2024-11-21 13:05:00,225.38,225.75,225.38,225.66,4764.0,222.1984,222.5632,222.1984,222.4744,4764.0
2024-11-21 13:10:00,225.76,225.82,225.46,225.49,2110.0,222.573,222.6322,222.2773,222.3068,2110.0
2024-11-21 13:15:00,225.49,225.6,225.35,225.46,12264.0,222.3068,222.4153,222.1688,222.2773,12264.0
2024-11-21 13:20:00,225.35,225.74,225.27,225.53,7979.0,222.1688,222.5533,222.0899,222.3463,7979.0
2024-11-21 13:25:00,225.44,225.54,225.21,225.3,5146.0,222.2575,222.3561,222.0308,222.1195,5146.0
2024-11-21 13:30:00,225.3,225.44,225.17,225.44,5339.0,222.1195,222.2575,221.9914,222.2575,5339.0
2024-11-21 13:35:00,225.46,225.7,225.43,225.64,6955.0,222.2773,222.5139,222.2477,222.4547,6955.0
2024-11-21 13:40:00,225.69,225.78,225.51,225.59,14090.0,222.504,222.5927,222.3266,222.4054,14090.0
2024-11-21 13:45:00,225.59,225.75,225.59,225.59,17205.0,222.4054,222.5632,222.4054,222.4054,17205.0
2024-11-21 13:50:00,225.64,225.93,225.63,225.93,6053.0,222.4547,222.7406,222.4449,222.7406,6053.0
2024-11-21 13:55:00,225.95,226.24,225.91,226.15,9476.0,222.7603,223.0463,222.7209,222.9575,9476.0
2024-11-21 14:00:00,226.14,226.29,226.03,226.25,6259.0,222.9477,223.0955,222.8392,223.0561,6259.0
2024-11-21 14:05:00,226.2,226.2,225.89,226.06,6367.0,223.0068,223.0068,222.7012,222.8688,6367.0
2024-11-21 14:10:00,226.0,226.0,225.64,225.9,6416.0,222.8096,222.8096,222.4547,222.7111,6416.0
2024-11-21 14:15:00,225.79,225.94,225.4,225.4,22214.0,222.6026,222.7505,222.2181,222.2181,22214.0
2024-11-21 14:20:00,225.37,225.61,225.31,225.59,6879.0,222.1885,222.4251,222.1294,222.4054,6879.0
2024-11-21 14:25:00,225.64,225.77,225.6,225.68,6460.0,222.4547,222.5829,222.4153,222.4942,6460.0
2024-11-21 14:30:00,225.68,225.73,225.15,225.58,8054.0,222.4942,222.5435,221.9716,222.3956,8054.0
2024-11-21 14:35:00,225.52,225.58,225.32,225.52,4743.0,222.3364,222.3956,222.1392,222.3364,4743.0
2024-11-21 14:40:00,225.53,225.61,225.4,225.56,4488.0,222.3463,222.4251,222.2181,222.3759,4488.0
2024-11-21 14:45:00,225.56,225.57,225.28,225.42,5535.0,222.3759,222.3857,222.0998,222.2378,5535.0
2024-11-21 14:50:00,225.51,225.53,224.92,225.22,6186.0,222.3266,222.3463,221.7449,222.0407,6186.0
2024-11-21 14:55:00,225.27,225.35,225.14,225.23,5368.0,222.0899,222.1688,221.9618,222.0505,5368.0
2024-11-21 15:00:00,225.16,225.42,225.16,225.28,13045.0,221.9815,222.2378,221.9815,222.0998,13045.0
2024-11-21 15:05:00,225.04,225.54,224.89,225.54,5100.0,221.8632,222.3561,221.7153,222.3561,5100.0
2024-11-21 15:10:00,225.46,225.6,225.33,225.5,6011.0,222.2773,222.4153,222.1491,222.3167,6011.0
2024-11-21 15:15:00,225.5,225.93,225.5,225.63,6831.0,222.3167,222.7406,222.3167,222.4449,6831.0
2024-11-21 15:20:00,225.63,225.66,225.3,225.6,12227.0,222.4449,222.4744,222.1195,222.4153,12227.0
2024-11-21 15:25:00,225.53,225.68,225.46,225.55,8365.0,222.3463,222.4942,222.2773,222.366,8365.0
2024-11-21 15:30:00,225.51,225.71,225.37,225.39,18727.0,222.3266,222.5237,222.1885,222.2083,18727.0
2024-11-21 15:35:00,225.39,225.44,224.83,225.01,9593.0,222.2083,222.2575,221.6562,221.8336,9593.0
2024-11-21 15:40:00,225.0,225.19,224.9,225.01,13731.0,221.8238,222.0111,221.7252,221.8336,13731.0
2024-11-21 15:45:00,225.07,225.07,224.6,224.71,12731.0,221.8928,221.8928,221.4294,221.5379,12731.0
2024-11-21 15:50:00,224.47,224.56,224.06,224.19,26586.0,221.3012,221.39,220.897,221.0252,26586.0
2024-11-21 15:55:00,224.2,224.76,224.13,224.59,127472.0,221.0351,221.5871,220.966,221.4195,127472.0
2024-11-22 09:30:00,226.99,227.03,224.64,226.11,23165.0,223.7857,223.8251,221.4688,222.9181,23165.0
2024-11-22 09:35:00,226.11,226.13,225.24,226.13,3454.0,222.9181,222.9378,222.0604,222.9378,3454.0
2024-11-22 09:40:00,225.84,225.91,224.94,225.32,8768.0,222.6519,222.7209,221.7646,222.1392,8768.0
2024-11-22 09:45:00,225.23,225.68,224.89,225.44,5724.0,222.0505,222.4942,221.7153,222.2575,5724.0
2024-11-22 09:50:00,225.42,225.8,224.85,225.11,10910.0,222.2378,222.6125,221.6759,221.9322,10910.0
2024-11-22 09:55:00,224.94,224.94,224.63,224.78,3813.0,221.7646,221.7646,221.459,221.6069,3813.0
2024-11-22 10:00:00,224.69,225.0,224.34,224.63,14403.0,221.5181,221.8238,221.1731,221.459,14403.0
2024-11-22 10:05:00,224.55,224.86,224.21,224.27,2735.0,221.3801,221.6857,221.0449,221.1041,2735.0
2024-11-22 10:10:00,223.71,224.26,223.7,223.83,14185.0,220.552,221.0942,220.5421,220.6703,14185.0
2024-11-22 10:15:00,223.76,224.34,223.74,224.18,4400.0,220.6013,221.1731,220.5815,221.0153,4400.0
2024-11-22 10:20:00,224.14,224.33,224.0,224.3,6412.0,220.9759,221.1632,220.8379,221.1336,6412.0
2024-11-22 10:25:00,224.29,224.5,223.74,224.01,4500.0,221.1238,221.3308,220.5815,220.8477,4500.0
2024-11-22 10:30:00,224.03,224.31,223.81,224.28,6442.0,220.8675,221.1435,220.6506,221.1139,6442.0
2024-11-22 10:35:00,224.28,224.82,224.2,224.67,10880.0,221.1139,221.6463,221.0351,221.4984,10880.0
2024-11-22 10:40:00,224.68,224.97,224.48,224.97,5106.0,221.5083,221.7942,221.3111,221.7942,5106.0
2024-11-22 10:45:00,224.92,225.04,224.1,224.3,4180.0,221.7449,221.8632,220.9365,221.1336,4180.0
2024-11-22 10:50:00,224.3,224.33,224.12,224.16,1175.0,221.1336,221.1632,220.9562,220.9956,1175.0
2024-11-22 10:55:00,224.27,224.64,224.23,224.6,3906.0,221.1041,221.4688,221.0646,221.4294,3906.0
2024-11-22 11:00:00,224.62,224.72,224.52,224.72,1858.0,221.4491,221.5477,221.3505,221.5477,1858.0
2024-11-22 11:05:00,224.72,224.72,224.45,224.65,10456.0,221.5477,221.5477,221.2815,221.4787,10456.0
2024-11-22 11:10:00,224.65,224.83,224.29,224.29,3574.0,221.4787,221.6562,221.1238,221.1238,3574.0
2024-11-22 11:15:00,224.28,224.43,224.05,224.05,3803.0,221.1139,221.2618,220.8872,220.8872,3803.0
2024-11-22 11:20:00,224.09,224.3,223.76,224.05,5321.0,220.9266,221.1336,220.6013,220.8872,5321.0
2024-11-22 11:25:00,224.19,224.37,223.9,224.37,3642.0,221.0252,221.2027,220.7393,221.2027,3642.0
2024-11-22 11:30:00,224.26,224.26,223.84,224.03,4743.0,221.0942,221.0942,220.6801,220.8675,4743.0
2024-11-22 11:35:00,224.06,224.99,224.06,224.99,2410.0,220.897,221.8139,220.897,221.8139,2410.0
2024-11-22 11:40:00,224.8,224.89,224.3,224.3,2441.0,221.6266,221.7153,221.1336,221.1336,2441.0
2024-11-22 11:45:00,224.28,224.66,224.27,224.51,3095.0,221.1139,221.4886,221.1041,221.3407,3095.0
2024-11-22 11:50:00,224.54,225.09,224.53,225.07,24799.0,221.3703,221.9125,221.3604,221.8928,24799.0
2024-11-22 11:55:00,225.39,225.48,225.19,225.23,1500.0,222.2083,222.297,222.0111,222.0505,1500.0
2024-11-22 12:00:00,225.16,225.36,225.13,225.36,1813.0,221.9815,222.1787,221.9519,222.1787,1813.0
2024-11-22 12:05:00,225.36,225.37,225.03,225.08,3721.0,222.1787,222.1885,221.8533,221.9026,3721.0
2024-11-22 12:10:00,225.07,225.36,225.07,225.22,3488.0,221.8928,222.1787,221.8928,222.0407,3488.0
2024-11-22 12:15:00,225.23,225.35,225.21,225.22,3891.0,222.0505,222.1688,222.0308,222.0407,3891.0
2024-11-22 12:20:00,225.27,225.31,225.14,225.14,600.0,222.0899,222.1294,221.9618,221.9618,600.0
2024-11-22 12:25:00,225.01,225.18,225.01,225.15,3080.0,221.8336,222.0012,221.8336,221.9716,3080.0
2024-11-22 12:30:00,225.06,225.06,224.48,224.48,2131.0,221.8829,221.8829,221.3111,221.3111,2131.0
2024-11-22 12:35:00,224.68,224.82,224.62,224.8,6952.0,221.5083,221.6463,221.4491,221.6266,6952.0
2024-11-22 12:40:00,224.78,224.92,224.74,224.79,3566.0,221.6069,221.7449,221.5674,221.6167,3566.0
2024-11-22 12:45:00,224.94,225.05,224.92,225.0,1897.0,221.7646,221.8731,221.7449,221.8238,1897.0
2024-11-22 12:50:00,225.11,225.43,225.01,225.16,5134.0,221.9322,222.2477,221.8336,221.9815,5134.0
2024-11-22 12:55:00,225.22,225.4,225.18,225.4,1385.0,222.0407,222.2181,222.0012,222.2181,1385.0
2024-11-22 13:00:00,225.3,225.33,225.13,225.22,2391.0,222.1195,222.1491,221.9519,222.0407,2391.0
2024-11-22 13:05:00,225.36,225.69,225.36,225.41,2237.0,222.1787,222.504,222.1787,222.228,2237.0
2024-11-22 13:10:00,225.44,225.53,225.36,225.37,1368.0,222.2575,222.3463,222.1787,222.1885,1368.0
2024-11-22 13:15:00,225.39,225.67,225.33,225.59,4037.0,222.2083,222.4843,222.1491,222.4054,4037.0
2024-11-22 13:20:00,225.5,225.75,225.5,225.66,1092.0,222.3167,222.5632,222.3167,222.4744,1092.0
2024-11-22 13:25:00,225.69,225.77,225.68,225.74,3543.0,222.504,222.5829,222.4942,222.5533,3543.0
2024-11-22 13:30:00,225.73,225.85,225.5,225.51,10885.0,222.5435,222.6618,222.3167,222.3266,10885.0
2024-11-22 13:35:00,225.52,225.53,225.33,225.47,2795.0,222.3364,222.3463,222.1491,222.2871,2795.0
2024-11-22 13:40:00,225.38,225.42,225.38,225.42,408.0,222.1984,222.2378,222.1984,222.2378,408.0
2024-11-22 13:45:00,225.42,225.59,225.4,225.47,3870.0,222.2378,222.4054,222.2181,222.2871,3870.0
2024-11-22 13:50:00,225.36,225.46,225.22,225.46,1636.0,222.1787,222.2773,222.0407,222.2773,1636.0
2024-11-22 13:55:00,225.39,225.73,225.37,225.6,2870.0,222.2083,222.5435,222.1885,222.4153,2870.0
2024-11-22 14:00:00,225.72,225.72,225.51,225.68,3098.0,222.5336,222.5336,222.3266,222.4942,3098.0
2024-11-22 14:05:00,225.67,225.79,225.59,225.7,2728.0,222.4843,222.6026,222.4054,222.5139,2728.0
2024-11-22 14:10:00,225.7,225.77,225.52,225.56,2786.0,222.5139,222.5829,222.3364,222.3759,2786.0
2024-11-22 14:15:00,225.47,225.47,225.21,225.26,3943.0,222.2871,222.2871,222.0308,222.0801,3943.0
2024-11-22 14:20:00,225.21,225.6,225.21,225.53,4508.0,222.0308,222.4153,222.0308,222.3463,4508.0
2024-11-22 14:25:00,225.54,225.8,225.52,225.76,2304.0,222.3561,222.6125,222.3364,222.573,2304.0
2024-11-22 14:30:00,225.86,226.1,225.85,226.05,3928.0,222.6716,222.9082,222.6618,222.8589,3928.0
2024-11-22 14:35:00,226.12,226.18,226.1,226.11,1500.0,222.9279,222.9871,222.9082,222.9181,1500.0
2024-11-22 14:40:00,226.13,226.19,225.96,225.96,2946.0,222.9378,222.997,222.7702,222.7702,2946.0
2024-11-22 14:45:00,225.96,226.04,225.86,225.86,2592.0,222.7702,222.8491,222.6716,222.6716,2592.0
2024-11-22 14:50:00,225.92,226.05,225.77,225.77,2863.0,222.7308,222.8589,222.5829,222.5829,2863.0
2024-11-22 14:55:00,225.83,226.1,225.82,225.99,5308.0,222.642,222.9082,222.6322,222.7998,5308.0
2024-11-22 15:00:00,226.0,226.1,225.44,225.61,6064.0,222.8096,222.9082,222.2575,222.4251,6064.0
2024-11-22 15:05:00,225.68,225.73,225.43,225.44,2620.0,222.4942,222.5435,222.2477,222.2575,2620.0
2024-11-22 15:10:00,225.51,225.54,225.39,225.45,3626.0,222.3266,222.3561,222.2083,222.2674,3626.0
2024-11-22 15:15:00,225.57,225.6,225.39,225.45,4835.0,222.3857,222.4153,222.2083,222.2674,4835.0
2024-11-22 15:20:00,225.39,225.6,225.29,225.56,3677.0,222.2083,222.4153,222.1097,222.3759,3677.0
2024-11-22 15:25:00,225.54,225.65,225.35,225.56,8889.0,222.3561,222.4646,222.1688,222.3759,8889.0
2024-11-22 15:30:00,225.48,225.62,225.35,225.42,2816.0,222.297,222.435,222.1688,222.2378,2816.0
2024-11-22 15:35:00,225.42,225.43,225.2,225.23,7053.0,222.2378,222.2477,222.0209,222.0505,7053.0
2024-11-22 15:40:00,225.31,225.57,225.3,225.57,4062.0,222.1294,222.3857,222.1195,222.3857,4062.0
2024-11-22 15:45:00,225.58,225.81,225.53,225.78,7713.0,222.3956,222.6223,222.3463,222.5927,7713.0
2024-11-22 15:50:00,225.73,226.38,225.68,226.31,24938.0,222.5435,223.1843,222.4942,223.1153,24938.0
2024-11-22 15:55:00,226.38,226.64,226.08,226.44,97612.0,223.1843,223.4406,222.8885,223.2434,97612.0
2024-11-25 09:30:00,229.94,229.94,227.83,228.92,31370.0,226.694,226.694,224.6138,225.6884,31370.0
2024-11-25 09:35:00,228.93,230.0,228.3,229.53,19631.0,225.6983,226.7532,225.0772,226.2898,19631.0
2024-11-25 09:40:00,229.72,229.96,229.47,229.95,5736.0,226.4771,226.7137,226.2307,226.7039,5736.0
2024-11-25 09:45:00,229.96,230.63,229.96,230.32,21764.0,226.7137,227.3743,226.7137,227.0687,21764.0
2024-11-25 09:50:00,230.34,230.65,229.83,230.03,18697.0,227.0884,227.394,226.5856,226.7828,18697.0
2024-11-25 09:55:00,230.05,230.3,229.61,229.7,14092.0,226.8025,227.0489,226.3687,226.4574,14092.0
2024-11-25 10:00:00,229.66,230.05,229.35,230.05,29966.0,226.418,226.8025,226.1124,226.8025,29966.0
2024-11-25 10:05:00,229.86,231.06,229.86,231.06,18620.0,226.6152,227.7982,226.6152,227.7982,18620.0
2024-11-25 10:10:00,230.91,231.48,230.42,231.15,16123.0,227.6503,228.2123,227.1672,227.8869,16123.0
2024-11-25 10:15:00,231.15,232.21,231.04,232.11,12190.0,227.8869,228.932,227.7785,228.8334,12190.0
2024-11-25 10:20:00,231.92,233.09,231.92,232.96,7758.0,228.6461,229.7996,228.6461,229.6714,7758.0
2024-11-25 10:25:00,232.95,234.08,232.95,234.0,12530.0,229.6615,230.7756,229.6615,230.6967,12530.0
2024-11-25 10:30:00,233.92,234.3,233.56,233.95,13558.0,230.6178,230.9925,230.2629,230.6474,13558.0
2024-11-25 10:35:00,233.97,234.43,233.74,234.36,7358.0,230.6671,231.1206,230.4404,231.0516,7358.0
2024-11-25 10:40:00,234.36,234.61,234.19,234.56,6657.0,231.0516,231.2981,230.884,231.2488,6657.0
2024-11-25 10:45:00,234.57,234.57,233.48,233.54,14996.0,231.2587,231.2587,230.1841,230.2432,14996.0
2024-11-25 10:50:00,233.54,233.95,233.19,233.61,12374.0,230.2432,230.6474,229.8981,230.3122,12374.0
2024-11-25 10:55:00,233.58,233.87,233.49,233.63,5947.0,230.2826,230.5685,230.1939,230.3319,5947.0
2024-11-25 11:00:00,233.75,234.49,233.75,234.49,14859.0,230.4502,231.1798,230.4502,231.1798,14859.0
2024-11-25 11:05:00,234.45,234.53,234.03,234.48,11203.0,231.1404,231.2192,230.7263,231.1699,11203.0
2024-11-25 11:10:00,234.41,234.5,234.03,234.29,6194.0,231.1009,231.1897,230.7263,230.9826,6194.0
2024-11-25 11:15:00,234.26,234.87,234.18,234.78,7433.0,230.953,231.5544,230.8742,231.4657,7433.0
2024-11-25 11:20:00,234.69,234.97,234.53,234.89,6329.0,231.377,231.653,231.2192,231.5741,6329.0
2024-11-25 11:25:00,234.89,235.19,234.83,235.09,9877.0,231.5741,231.8699,231.515,231.7713,9877.0
2024-11-25 11:30:00,235.19,235.43,234.7,234.7,7602.0,231.8699,232.1065,231.3868,231.3868,7602.0
2024-11-25 11:35:00,234.73,234.73,234.25,234.26,5990.0,231.4164,231.4164,230.9432,230.953,5990.0
2024-11-25 11:40:00,234.12,234.31,233.8,233.8,4671.0,230.815,231.0023,230.4995,230.4995,4671.0
2024-11-25 11:45:00,233.81,234.27,233.8,233.92,5682.0,230.5094,230.9629,230.4995,230.6178,5682.0
2024-11-25 11:50:00,233.92,234.39,233.92,234.29,2300.0,230.6178,231.0812,230.6178,230.9826,2300.0
2024-11-25 11:55:00,234.37,234.54,234.29,234.54,5836.0,231.0615,231.2291,230.9826,231.2291,5836.0
2024-11-25 12:00:00,234.66,234.83,234.51,234.73,5908.0,231.3474,231.515,231.1995,231.4164,5908.0
2024-11-25 12:05:00,234.81,235.15,234.73,234.99,5254.0,231.4953,231.8305,231.4164,231.6727,5254.0
2024-11-25 12:10:00,234.9,235.19,234.58,234.62,6741.0,231.584,231.8699,231.2685,231.308,6741.0
2024-11-25 12:15:00,234.75,234.94,234.37,234.61,6272.0,231.4361,231.6234,231.0615,231.2981,6272.0
2024-11-25 12:20:00,234.45,234.54,233.67,233.71,6116.0,231.1404,231.2291,230.3714,230.4108,6116.0
2024-11-25 12:25:00,233.71,233.84,233.28,233.29,5045.0,230.4108,230.539,229.9869,229.9967,5045.0
2024-11-25 12:30:00,233.37,233.57,233.31,233.33,6025.0,230.0756,230.2728,230.0165,230.0362,6025.0
2024-11-25 12:35:00,233.45,233.46,233.16,233.23,4820.0,230.1545,230.1643,229.8686,229.9376,4820.0
2024-11-25 12:40:00,233.17,233.29,232.3,232.42,8800.0,229.8784,229.9967,229.0207,229.139,8800.0
2024-11-25 12:45:00,232.41,232.44,231.94,232.44,6385.0,229.1292,229.1587,228.6658,229.1587,6385.0
2024-11-25 12:50:00,232.56,233.26,232.56,233.15,11285.0,229.277,229.9672,229.277,229.8587,11285.0
2024-11-25 12:55:00,233.17,233.17,232.83,232.87,5200.0,229.8784,229.8784,229.5432,229.5827,5200.0
2024-11-25 13:00:00,232.83,233.12,232.83,233.09,2498.0,229.5432,229.8291,229.5432,229.7996,2498.0
2024-11-25 13:05:00,232.97,233.02,232.77,232.98,6384.0,229.6812,229.7305,229.4841,229.6911,6384.0
2024-11-25 13:10:00,232.99,233.1,232.94,232.96,6469.0,229.701,229.8094,229.6517,229.6714,6469.0
2024-11-25 13:15:00,233.01,233.37,232.92,232.93,6394.0,229.7207,230.0756,229.632,229.6418,6394.0
2024-11-25 13:20:00,232.93,233.37,232.92,233.37,3789.0,229.6418,230.0756,229.632,230.0756,3789.0
2024-11-25 13:25:00,233.3,233.33,233.0,233.0,3134.0,230.0066,230.0362,229.7108,229.7108,3134.0
2024-11-25 13:30:00,233.17,233.67,233.1,233.64,4491.0,229.8784,230.3714,229.8094,230.3418,4491.0
2024-11-25 13:35:00,233.46,233.61,233.23,233.35,3007.0,230.1643,230.3122,229.9376,230.0559,3007.0
2024-11-25 13:40:00,233.38,233.41,233.01,233.01,5685.0,230.0855,230.115,229.7207,229.7207,5685.0
2024-11-25 13:45:00,233.13,233.15,232.84,232.93,7235.0,229.839,229.8587,229.5531,229.6418,7235.0
2024-11-25 13:50:00,233.04,233.24,232.83,232.83,12516.0,229.7503,229.9474,229.5432,229.5432,12516.0
2024-11-25 13:55:00,232.91,233.19,232.9,233.06,4845.0,229.6221,229.8981,229.6122,229.77,4845.0
2024-11-25 14:00:00,233.02,233.14,232.89,233.12,14764.0,229.7305,229.8489,229.6024,229.8291,14764.0
2024-11-25 14:05:00,233.12,233.6,233.07,233.51,7505.0,229.8291,230.3024,229.7798,230.2136,7505.0
2024-11-25 14:10:00,233.49,233.94,233.43,233.85,6124.0,230.1939,230.6376,230.1348,230.5488,6124.0
2024-11-25 14:15:00,233.8,233.8,233.33,233.33,6056.0,230.4995,230.4995,230.0362,230.0362,6056.0
2024-11-25 14:20:00,233.29,233.57,233.15,233.36,15477.0,229.9967,230.2728,229.8587,230.0657,15477.0
2024-11-25 14:25:00,233.3,233.94,233.28,233.86,9745.0,230.0066,230.6376,229.9869,230.5587,9745.0
2024-11-25 14:30:00,233.85,233.85,233.6,233.69,7809.0,230.5488,230.5488,230.3024,230.3911,7809.0
2024-11-25 14:35:00,233.69,233.93,233.68,233.73,6193.0,230.3911,230.6277,230.3812,230.4305,6193.0
2024-11-25 14:40:00,233.63,233.79,233.46,233.74,7183.0,230.3319,230.4897,230.1643,230.4404,7183.0
2024-11-25 14:45:00,233.77,234.15,233.76,233.86,6787.0,230.47,230.8446,230.4601,230.5587,6787.0
2024-11-25 14:50:00,233.86,234.12,233.85,234.12,4024.0,230.5587,230.815,230.5488,230.815,4024.0
2024-11-25 14:55:00,234.04,234.06,233.7,233.7,5446.0,230.7361,230.7559,230.4009,230.4009,5446.0
2024-11-25 15:00:00,233.69,233.91,233.43,233.9,11411.0,230.3911,230.608,230.1348,230.5981,11411.0
2024-11-25 15:05:00,233.9,234.21,233.73,234.04,7461.0,230.5981,230.9037,230.4305,230.7361,7461.0
2024-11-25 15:10:00,234.04,234.21,233.71,233.71,16443.0,230.7361,230.9037,230.4108,230.4108,16443.0
2024-11-25 15:15:00,233.69,233.92,233.6,233.8,10995.0,230.3911,230.6178,230.3024,230.4995,10995.0
2024-11-25 15:20:00,233.77,233.95,233.66,233.94,13415.0,230.47,230.6474,230.3615,230.6376,13415.0
2024-11-25 15:25:00,233.94,234.29,233.88,234.29,8098.0,230.6376,230.9826,230.5784,230.9826,8098.0
2024-11-25 15:30:00,234.22,234.43,234.08,234.43,10835.0,230.9136,231.1206,230.7756,231.1206,10835.0
2024-11-25 15:35:00,234.44,234.44,233.85,234.11,18660.0,231.1305,231.1305,230.5488,230.8052,18660.0
2024-11-25 15:40:00,234.13,234.48,234.09,234.4,21419.0,230.8249,231.1699,230.7854,231.0911,21419.0
2024-11-25 15:45:00,234.41,234.45,234.05,234.16,17309.0,231.1009,231.1404,230.746,230.8545,17309.0
2024-11-25 15:50:00,234.12,234.39,233.87,234.09,49497.0,230.815,231.0812,230.5685,230.7854,49497.0
2024-11-25 15:55:00,233.76,234.19,233.54,233.82,159966.0,230.4601,230.884,230.2432,230.5193,159966.0
2024-11-26 09:30:00,237.36,238.76,235.91,236.25,102614.0,234.0093,235.3895,232.5797,232.9149,102614.0
2024-11-26 09:35:00,236.66,236.66,233.71,233.77,33296.0,233.3192,233.3192,230.4108,230.47,33296.0
2024-11-26 09:40:00,233.81,234.14,232.78,233.02,27966.0,230.5094,230.8347,229.4939,229.7305,27966.0
2024-11-26 09:45:00,233.3,233.58,232.87,233.49,20336.0,230.0066,230.2826,229.5827,230.1939,20336.0
2024-11-26 09:50:00,233.56,234.62,233.44,234.09,43187.0,230.2629,231.308,230.1446,230.7854,43187.0
2024-11-26 09:55:00,234.09,234.45,233.74,234.31,34229.0,230.7854,231.1404,230.4404,231.0023,34229.0
2024-11-26 10:00:00,234.52,234.56,234.05,234.28,35192.0,231.2094,231.2488,230.746,230.9728,35192.0
2024-11-26 10:05:00,234.23,235.21,234.02,235.13,34810.0,230.9235,231.8896,230.7164,231.8108,34810.0
2024-11-26 10:10:00,234.97,235.06,234.54,234.98,25455.0,231.653,231.7417,231.2291,231.6629,25455.0
2024-11-26 10:15:00,234.98,234.98,233.67,233.8,28097.0,231.6629,231.6629,230.3714,230.4995,28097.0
2024-11-26 10:20:00,233.8,234.49,233.59,233.92,37782.0,230.4995,231.1798,230.2925,230.6178,37782.0
2024-11-26 10:25:00,233.97,234.02,233.13,233.47,14291.0,230.6671,230.7164,229.839,230.1742,14291.0
2024-11-26 10:30:00,233.3,233.34,232.79,232.83,6855.0,230.0066,230.046,229.5038,229.5432,6855.0
2024-11-26 10:35:00,232.95,234.03,232.95,233.84,9480.0,229.6615,230.7263,229.6615,230.539,9480.0
2024-11-26 10:40:00,233.84,233.9,233.3,233.43,26657.0,230.539,230.5981,230.0066,230.1348,26657.0
2024-11-26 10:45:00,233.22,233.47,232.6,232.69,9773.0,229.9277,230.1742,229.3165,229.4052,9773.0
2024-11-26 10:50:00,232.75,232.82,232.32,232.33,3449.0,229.4644,229.5334,229.0404,229.0503,3449.0
2024-11-26 10:55:00,232.47,232.96,232.47,232.59,3249.0,229.1883,229.6714,229.1883,229.3066,3249.0
2024-11-26 11:00:00,232.59,232.97,232.53,232.56,9852.0,229.3066,229.6812,229.2475,229.277,9852.0
2024-11-26 11:05:00,232.57,232.8,232.11,232.12,5338.0,229.2869,229.5136,228.8334,228.8432,5338.0
2024-11-26 11:10:00,232.1,232.41,231.8,231.81,23359.0,228.8235,229.1292,228.5278,228.5376,23359.0
2024-11-26 11:15:00,231.9,231.96,231.34,231.45,13889.0,228.6264,228.6855,228.0743,228.1827,13889.0
2024-11-26 11:20:00,231.45,231.65,231.11,231.11,14050.0,228.1827,228.3799,227.8475,227.8475,14050.0
2024-11-26 11:25:00,231.14,231.19,230.69,230.69,5998.0,227.8771,227.9264,227.4334,227.4334,5998.0
2024-11-26 11:30:00,230.68,230.83,230.34,230.53,7898.0,227.4236,227.5715,227.0884,227.2757,7898.0
2024-11-26 11:35:00,230.39,230.39,229.7,229.7,8318.0,227.1377,227.1377,226.4574,226.4574,8318.0
2024-11-26 11:40:00,229.83,229.86,229.32,229.32,6320.0,226.5856,226.6152,226.0828,226.0828,6320.0
2024-11-26 11:45:00,229.31,229.37,228.83,229.19,6990.0,226.0729,226.1321,225.5997,225.9546,6990.0
2024-11-26 11:50:00,229.28,229.64,229.21,229.5,13124.0,226.0433,226.3983,225.9743,226.2602,13124.0
2024-11-26 11:55:00,229.65,229.69,229.48,229.56,6686.0,226.4081,226.4476,226.2405,226.3194,6686.0
2024-11-26 12:00:00,229.55,229.55,228.97,229.06,5128.0,226.3095,226.3095,225.7377,225.8264,5128.0
2024-11-26 12:05:00,228.97,229.17,228.56,228.63,3268.0,225.7377,225.9349,225.3335,225.4025,3268.0
2024-11-26 12:10:00,228.79,228.81,228.41,228.41,8465.0,225.5603,225.58,225.1856,225.1856,8465.0
2024-11-26 12:15:00,228.5,228.61,227.9,228.01,7855.0,225.2744,225.3828,224.6828,224.7913,7855.0
2024-11-26 12:20:00,228.03,228.12,227.73,227.84,5634.0,224.811,224.8997,224.5152,224.6237,5634.0
2024-11-26 12:25:00,227.98,228.29,227.89,228.16,15476.0,224.7617,225.0673,224.673,224.9392,15476.0
2024-11-26 12:30:00,228.19,228.19,227.88,227.98,5755.0,224.9687,224.9687,224.6631,224.7617,5755.0
2024-11-26 12:35:00,227.9,228.03,227.79,227.87,4924.0,224.6828,224.811,224.5744,224.6532,4924.0
2024-11-26 12:40:00,227.81,228.5,227.81,228.5,10208.0,224.5941,225.2744,224.5941,225.2744,10208.0
2024-11-26 12:45:00,228.37,228.5,228.02,228.5,8249.0,225.1462,225.2744,224.8011,225.2744,8249.0
2024-11-26 12:50:00,228.56,228.7,228.47,228.64,8184.0,225.3335,225.4715,225.2448,225.4124,8184.0
2024-11-26 12:55:00,228.64,229.0,228.46,228.87,14791.0,225.4124,225.7673,225.2349,225.6391,14791.0
2024-11-26 13:00:00,228.86,228.95,228.4,228.4,12495.0,225.6293,225.718,225.1758,225.1758,12495.0
2024-11-26 13:05:00,228.15,228.7,227.95,228.43,10051.0,224.9293,225.4715,224.7321,225.2053,10051.0
2024-11-26 13:10:00,228.43,228.76,228.34,228.53,11517.0,225.2053,225.5307,225.1166,225.3039,11517.0
2024-11-26 13:15:00,228.62,228.86,228.57,228.63,3100.0,225.3927,225.6293,225.3434,225.4025,3100.0
2024-11-26 13:20:00,228.73,229.33,228.63,229.11,4426.0,225.5011,226.0926,225.4025,225.8757,4426.0
2024-11-26 13:25:00,229.1,229.44,229.1,229.44,4699.0,225.8659,226.2011,225.8659,226.2011,4699.0
2024-11-26 13:30:00,229.34,229.55,229.34,229.43,2136.0,226.1025,226.3095,226.1025,226.1912,2136.0
2024-11-26 13:35:00,229.39,229.4,228.97,229.01,4813.0,226.1518,226.1616,225.7377,225.7772,4813.0
2024-11-26 13:40:00,229.15,229.68,229.15,229.62,5458.0,225.9152,226.4377,225.9152,226.3785,5458.0
2024-11-26 13:45:00,229.71,229.73,229.56,229.66,2495.0,226.4673,226.487,226.3194,226.418,2495.0
2024-11-26 13:50:00,229.55,229.73,229.31,229.34,13133.0,226.3095,226.487,226.0729,226.1025,13133.0
2024-11-26 13:55:00,229.44,229.74,229.43,229.74,3870.0,226.2011,226.4968,226.1912,226.4968,3870.0
2024-11-26 14:00:00,229.71,229.84,229.53,229.77,5861.0,226.4673,226.5954,226.2898,226.5264,5861.0
2024-11-26 14:05:00,229.71,229.72,229.3,229.41,10445.0,226.4673,226.4771,226.0631,226.1715,10445.0
2024-11-26 14:10:00,229.32,229.39,229.14,229.25,7926.0,226.0828,226.1518,225.9053,226.0138,7926.0
2024-11-26 14:15:00,229.31,229.31,228.95,228.96,7896.0,226.0729,226.0729,225.718,225.7279,7896.0
2024-11-26 14:20:00,229.0,229.09,228.42,228.51,13343.0,225.7673,225.856,225.1955,225.2842,13343.0
2024-11-26 14:25:00,228.33,228.39,228.09,228.09,6701.0,225.1068,225.1659,224.8701,224.8701,6701.0
2024-11-26 14:30:00,228.04,228.04,227.68,227.91,13131.0,224.8208,224.8208,224.4659,224.6927,13131.0
2024-11-26 14:35:00,227.91,227.91,227.38,227.55,4783.0,224.6927,224.6927,224.1702,224.3378,4783.0
2024-11-26 14:40:00,227.52,227.59,227.27,227.3,7113.0,224.3082,224.3772,224.0617,224.0913,7113.0
2024-11-26 14:45:00,227.39,227.67,227.29,227.62,4553.0,224.18,224.4561,224.0814,224.4068,4553.0
2024-11-26 14:50:00,227.65,227.92,227.53,227.66,8575.0,224.4364,224.7025,224.318,224.4462,8575.0
2024-11-26 14:55:00,227.78,227.79,227.38,227.65,10512.0,224.5645,224.5744,224.1702,224.4364,10512.0
2024-11-26 15:00:00,227.47,227.7,227.32,227.34,3657.0,224.2589,224.4856,224.111,224.1307,3657.0
2024-11-26 15:05:00,227.34,227.53,227.19,227.45,6582.0,224.1307,224.318,223.9828,224.2392,6582.0
2024-11-26 15:10:00,227.4,227.66,227.19,227.21,11069.0,224.1899,224.4462,223.9828,224.0026,11069.0
2024-11-26 15:15:00,227.27,227.43,227.13,227.26,10896.0,224.0617,224.2195,223.9237,224.0519,10896.0
2024-11-26 15:20:00,227.1,227.2,226.75,227.09,17338.0,223.8941,223.9927,223.5491,223.8843,17338.0
2024-11-26 15:25:00,227.09,227.46,227.09,227.21,21182.0,223.8843,224.249,223.8843,224.0026,21182.0
2024-11-26 15:30:00,227.29,227.8,227.08,227.78,9851.0,224.0814,224.5842,223.8744,224.5645,9851.0
2024-11-26 15:35:00,227.66,227.82,227.38,227.77,17014.0,224.4462,224.604,224.1702,224.5547,17014.0
2024-11-26 15:40:00,227.72,228.26,227.68,228.26,16783.0,224.5054,225.0377,224.4659,225.0377,16783.0
2024-11-26 15:45:00,228.19,228.63,228.19,228.43,17495.0,224.9687,225.4025,224.9687,225.2053,17495.0
2024-11-26 15:50:00,228.54,229.09,228.28,228.41,31646.0,225.3138,225.856,225.0575,225.1856,31646.0
2024-11-26 15:55:00,228.48,228.91,228.11,228.81,85364.0,225.2546,225.6786,224.8899,225.58,85364.0
2024-11-27 09:30:00,228.09,228.69,227.82,228.46,22168.0,224.8701,225.4617,224.604,225.2349,22168.0
2024-11-27 09:35:00,228.65,229.09,228.14,228.14,5588.0,225.4222,225.856,224.9194,224.9194,5588.0
2024-11-27 09:40:00,228.42,228.94,228.33,228.75,5190.0,225.1955,225.7081,225.1068,225.5208,5190.0
2024-11-27 09:45:00,228.97,229.97,228.97,229.68,15136.0,225.7377,226.7236,225.7377,226.4377,15136.0
2024-11-27 09:50:00,229.52,229.52,228.0,228.0,4544.0,226.28,226.28,224.7814,224.7814,4544.0
2024-11-27 09:55:00,228.03,228.15,227.72,228.15,5677.0,224.811,224.9293,224.5054,224.9293,5677.0
2024-11-27 10:00:00,227.89,228.04,227.07,227.3,8356.0,224.673,224.8208,223.8645,224.0913,8356.0
2024-11-27 10:05:00,226.89,227.17,226.56,226.81,9422.0,223.6871,223.9631,223.3617,223.6082,9422.0
2024-11-27 10:10:00,226.49,226.65,225.62,225.88,6008.0,223.2927,223.4505,222.435,222.6913,6008.0
2024-11-27 10:15:00,225.63,225.85,224.83,225.05,9726.0,222.4449,222.6618,221.6562,221.8731,9726.0
2024-11-27 10:20:00,225.1,225.43,224.51,224.67,24214.0,221.9223,222.2477,221.3407,221.4984,24214.0
2024-11-27 10:25:00,224.66,224.72,224.24,224.25,6993.0,221.4886,221.5477,221.0745,221.0843,6993.0
2024-11-27 10:30:00,224.3,224.94,224.16,224.84,8883.0,221.1336,221.7646,220.9956,221.666,8883.0
2024-11-27 10:35:00,224.88,224.91,223.98,224.07,6141.0,221.7055,221.735,220.8182,220.9069,6141.0
2024-11-27 10:40:00,224.0,224.83,224.0,224.68,6476.0,220.8379,221.6562,220.8379,221.5083,6476.0
2024-11-27 10:45:00,224.69,224.74,224.32,224.43,6306.0,221.5181,221.5674,221.1534,221.2618,6306.0
2024-11-27 10:50:00,224.46,224.64,224.13,224.61,2624.0,221.2914,221.4688,220.966,221.4393,2624.0
2024-11-27 10:55:00,224.75,225.02,224.49,224.8,6379.0,221.5773,221.8435,221.321,221.6266,6379.0
2024-11-27 11:00:00,224.69,224.69,224.11,224.26,4361.0,221.5181,221.5181,220.9463,221.0942,4361.0
2024-11-27 11:05:00,224.26,224.86,223.92,224.82,7881.0,221.0942,221.6857,220.759,221.6463,7881.0
2024-11-27 11:10:00,224.82,224.82,223.85,224.05,10455.0,221.6463,221.6463,220.69,220.8872,10455.0
2024-11-27 11:15:00,224.09,224.44,223.66,223.75,10011.0,220.9266,221.2717,220.5027,220.5914,10011.0
2024-11-27 11:20:00,223.8,224.1,223.58,224.08,19235.0,220.6407,220.9365,220.4238,220.9167,19235.0
2024-11-27 11:25:00,224.08,224.19,223.8,223.8,20213.0,220.9167,221.0252,220.6407,220.6407,20213.0
2024-11-27 11:30:00,223.67,224.17,223.54,223.95,16813.0,220.5125,221.0055,220.3844,220.7886,16813.0
2024-11-27 11:35:00,223.97,224.03,223.4,223.48,9882.0,220.8083,220.8675,220.2463,220.3252,9882.0
2024-11-27 11:40:00,223.57,223.67,223.36,223.56,9328.0,220.4139,220.5125,220.2069,220.4041,9328.0
2024-11-27 11:45:00,223.57,223.82,223.13,223.39,11079.0,220.4139,220.6604,219.9802,220.2365,11079.0
2024-11-27 11:50:00,223.26,223.48,223.17,223.45,7909.0,220.1083,220.3252,220.0196,220.2956,7909.0
2024-11-27 11:55:00,223.45,223.45,223.11,223.11,7587.0,220.2956,220.2956,219.9604,219.9604,7587.0
2024-11-27 12:00:00,223.04,223.69,223.0,223.62,10407.0,219.8914,220.5323,219.852,220.4632,10407.0
2024-11-27 12:05:00,223.7,223.71,222.9,223.05,8022.0,220.5421,220.552,219.7534,219.9013,8022.0
2024-11-27 12:10:00,223.0,223.25,222.94,223.22,5475.0,219.852,220.0985,219.7928,220.0689,5475.0
2024-11-27 12:15:00,223.23,223.46,223.23,223.35,3951.0,220.0787,220.3055,220.0787,220.1971,3951.0
2024-11-27 12:20:00,223.33,223.41,223.2,223.25,3913.0,220.1773,220.2562,220.0492,220.0985,3913.0
2024-11-27 12:25:00,223.15,223.27,223.06,223.22,5780.0,219.9999,220.1182,219.9111,220.0689,5780.0
2024-11-27 12:30:00,223.3,223.3,222.87,223.04,5261.0,220.1478,220.1478,219.7238,219.8914,5261.0
2024-11-27 12:35:00,223.08,223.41,223.05,223.41,4905.0,219.9309,220.2562,219.9013,220.2562,4905.0
2024-11-27 12:40:00,223.43,223.51,222.98,222.99,3360.0,220.2759,220.3548,219.8323,219.8421,3360.0
2024-11-27 12:45:00,223.07,223.17,222.86,223.09,4659.0,219.921,220.0196,219.714,219.9407,4659.0
2024-11-27 12:50:00,223.2,223.27,222.92,222.99,5262.0,220.0492,220.1182,219.7731,219.8421,5262.0
2024-11-27 12:55:00,223.01,223.34,222.94,223.31,8786.0,219.8619,220.1872,219.7928,220.1576,8786.0
2024-11-27 13:00:00,223.31,223.33,223.05,223.33,3634.0,220.1576,220.1773,219.9013,220.1773,3634.0
2024-11-27 13:05:00,223.34,223.86,223.12,223.78,5201.0,220.1872,220.6999,219.9703,220.621,5201.0
2024-11-27 13:10:00,223.83,224.29,223.82,224.29,5843.0,220.6703,221.1238,220.6604,221.1238,5843.0
2024-11-27 13:15:00,224.27,224.67,224.27,224.67,5721.0,221.1041,221.4984,221.1041,221.4984,5721.0
2024-11-27 13:20:00,224.61,224.76,224.6,224.61,3226.0,221.4393,221.5871,221.4294,221.4393,3226.0
2024-11-27 13:25:00,224.62,224.78,224.62,224.75,4944.0,221.4491,221.6069,221.4491,221.5773,4944.0
2024-11-27 13:30:00,224.74,225.1,224.74,225.1,5544.0,221.5674,221.9223,221.5674,221.9223,5544.0
2024-11-27 13:35:00,225.06,225.62,225.06,225.62,5849.0,221.8829,222.435,221.8829,222.435,5849.0
2024-11-27 13:40:00,225.73,225.8,225.31,225.43,4938.0,222.5435,222.6125,222.1294,222.2477,4938.0
2024-11-27 13:45:00,225.52,225.81,225.52,225.71,3421.0,222.3364,222.6223,222.3364,222.5237,3421.0
2024-11-27 13:50:00,225.72,226.09,225.63,225.99,6309.0,222.5336,222.8984,222.4449,222.7998,6309.0
2024-11-27 13:55:00,226.1,226.35,226.1,226.17,4229.0,222.9082,223.1547,222.9082,222.9772,4229.0
2024-11-27 14:00:00,226.13,226.45,226.11,226.37,5387.0,222.9378,223.2533,222.9181,223.1744,5387.0
2024-11-27 14:05:00,226.38,226.38,225.94,225.94,3316.0,223.1843,223.1843,222.7505,222.7505,3316.0
2024-11-27 14:10:00,225.93,226.79,225.92,226.79,6077.0,222.7406,223.5885,222.7308,223.5885,6077.0
2024-11-27 14:15:00,226.62,226.62,226.23,226.23,5212.0,223.4209,223.4209,223.0364,223.0364,5212.0
2024-11-27 14:20:00,226.38,226.39,226.18,226.31,2979.0,223.1843,223.1941,222.9871,223.1153,2979.0
2024-11-27 14:25:00,226.17,226.25,225.98,225.98,5790.0,222.9772,223.0561,222.7899,222.7899,5790.0
2024-11-27 14:30:00,226.08,226.43,226.08,226.43,3300.0,222.8885,223.2336,222.8885,223.2336,3300.0
2024-11-27 14:35:00,226.34,226.66,226.13,226.6,7374.0,223.1448,223.4603,222.9378,223.4012,7374.0
2024-11-27 14:40:00,226.63,226.74,226.63,226.66,1914.0,223.4307,223.5392,223.4307,223.4603,1914.0
2024-11-27 14:45:00,226.57,226.96,226.57,226.76,5408.0,223.3716,223.7561,223.3716,223.5589,5408.0
2024-11-27 14:50:00,226.72,226.86,226.71,226.85,3693.0,223.5195,223.6575,223.5096,223.6476,3693.0
2024-11-27 14:55:00,226.76,226.97,226.76,226.96,3627.0,223.5589,223.7659,223.5589,223.7561,3627.0
2024-11-27 15:00:00,226.95,227.26,226.85,227.26,6112.0,223.7462,224.0519,223.6476,224.0519,6112.0
2024-11-27 15:05:00,227.23,227.29,227.08,227.16,4988.0,224.0223,224.0814,223.8744,223.9533,4988.0
2024-11-27 15:10:00,227.08,227.38,227.04,227.34,5360.0,223.8744,224.1702,223.835,224.1307,5360.0
2024-11-27 15:15:00,227.43,227.43,226.74,226.74,6890.0,224.2195,224.2195,223.5392,223.5392,6890.0
2024-11-27 15:20:00,226.74,226.76,226.41,226.54,6504.0,223.5392,223.5589,223.2139,223.342,6504.0
2024-11-27 15:25:00,226.57,226.63,226.42,226.51,7390.0,223.3716,223.4307,223.2237,223.3124,7390.0
2024-11-27 15:30:00,226.43,226.43,226.2,226.2,6147.0,223.2336,223.2336,223.0068,223.0068,6147.0
2024-11-27 15:35:00,226.13,226.29,226.07,226.29,7993.0,222.9378,223.0955,222.8787,223.0955,7993.0
2024-11-27 15:40:00,226.18,226.25,225.93,226.14,15705.0,222.9871,223.0561,222.7406,222.9477,15705.0
2024-11-27 15:45:00,226.14,226.19,225.78,226.07,10365.0,222.9477,222.997,222.5927,222.8787,10365.0
2024-11-27 15:50:00,226.17,226.72,226.17,226.36,28447.0,222.9772,223.5195,222.9772,223.1646,28447.0
2024-11-27 15:55:00,226.55,226.88,226.37,226.39,55071.0,223.3519,223.6772,223.1744,223.1941,55071.0
2024-11-29 09:30:00,227.86,228.93,226.71,228.26,18788.0,224.6434,225.6983,223.5096,225.0377,18788.0
2024-11-29 09:35:00,228.05,230.32,228.05,229.56,13376.0,224.8307,227.0687,224.8307,226.3194,13376.0
2024-11-29 09:40:00,229.39,229.84,228.94,229.83,9161.0,226.1518,226.5954,225.7081,226.5856,9161.0
2024-11-29 09:45:00,230.06,230.06,229.25,229.39,8759.0,226.8123,226.8123,226.0138,226.1518,8759.0
2024-11-29 09:50:00,229.34,230.12,229.25,230.12,9479.0,226.1025,226.8715,226.0138,226.8715,9479.0
2024-11-29 09:55:00,230.18,230.54,229.77,229.77,9553.0,226.9306,227.2856,226.5264,226.5264,9553.0
2024-11-29 10:00:00,229.93,229.93,228.82,229.27,10462.0,226.6842,226.6842,225.5898,226.0335,10462.0
2024-11-29 10:05:00,229.34,230.74,229.34,230.74,8480.0,226.1025,227.4827,226.1025,227.4827,8480.0
2024-11-29 10:10:00,230.62,231.66,230.48,231.35,11072.0,227.3644,228.3897,227.2264,228.0841,11072.0
2024-11-29 10:15:00,231.35,231.62,230.93,231.62,9925.0,228.0841,228.3503,227.67,228.3503,9925.0
2024-11-29 10:20:00,231.67,231.84,230.96,231.05,8372.0,228.3996,228.5672,227.6996,227.7884,8372.0
2024-11-29 10:25:00,231.17,231.18,230.84,230.84,4594.0,227.9067,227.9165,227.5813,227.5813,4594.0
2024-11-29 10:30:00,231.0,231.37,230.71,231.24,10411.0,227.7391,228.1038,227.4532,227.9757,10411.0
2024-11-29 10:35:00,231.05,231.08,230.75,230.91,5718.0,227.7884,227.8179,227.4926,227.6503,5718.0
2024-11-29 10:40:00,230.7,231.09,230.7,231.05,3580.0,227.4433,227.8278,227.4433,227.7884,3580.0
2024-11-29 10:45:00,230.92,231.07,230.71,230.97,4475.0,227.6602,227.8081,227.4532,227.7095,4475.0
2024-11-29 10:50:00,230.95,231.11,230.93,230.99,2457.0,227.6898,227.8475,227.67,227.7292,2457.0
2024-11-29 10:55:00,231.08,231.34,231.08,231.31,9498.0,227.8179,228.0743,227.8179,228.0447,9498.0
2024-11-29 11:00:00,231.31,231.96,231.31,231.96,5788.0,228.0447,228.6855,228.0447,228.6855,5788.0
2024-11-29 11:05:00,231.97,231.98,231.5,231.57,9145.0,228.6954,228.7052,228.232,228.301,9145.0
2024-11-29 11:10:00,231.56,232.17,231.43,231.94,13410.0,228.2912,228.8925,228.163,228.6658,13410.0
2024-11-29 11:15:00,231.96,232.1,231.7,231.8,5482.0,228.6855,228.8235,228.4292,228.5278,5482.0
2024-11-29 11:20:00,231.85,232.09,231.7,232.0,12033.0,228.5771,228.8137,228.4292,228.7249,12033.0
2024-11-29 11:25:00,231.99,231.99,231.66,231.74,7872.0,228.7151,228.7151,228.3897,228.4686,7872.0
2024-11-29 11:30:00,231.81,231.9,231.39,231.67,10434.0,228.5376,228.6264,228.1236,228.3996,10434.0
2024-11-29 11:35:00,231.54,231.58,231.06,231.06,9126.0,228.2714,228.3109,227.7982,227.7982,9126.0
2024-11-29 11:40:00,231.09,231.09,230.54,230.74,10071.0,227.8278,227.8278,227.2856,227.4827,10071.0
2024-11-29 11:45:00,230.72,230.72,230.54,230.68,8159.0,227.463,227.463,227.2856,227.4236,8159.0
2024-11-29 11:50:00,230.68,231.18,230.67,230.98,10474.0,227.4236,227.9165,227.4137,227.7193,10474.0
2024-11-29 11:55:00,230.98,230.98,230.81,230.82,5400.0,227.7193,227.7193,227.5517,227.5616,5400.0
2024-11-29 12:00:00,230.8,230.8,230.31,230.37,9817.0,227.5419,227.5419,227.0588,227.118,9817.0
2024-11-29 12:05:00,230.34,230.47,230.02,230.02,7582.0,227.0884,227.2165,226.7729,226.7729,7582.0
2024-11-29 12:10:00,229.93,230.21,229.85,230.15,4117.0,226.6842,226.9602,226.6053,226.9011,4117.0
2024-11-29 12:15:00,230.19,230.4,230.08,230.09,7960.0,226.9405,227.1475,226.832,226.8419,7960.0
2024-11-29 12:20:00,230.12,230.12,229.81,229.81,3430.0,226.8715,226.8715,226.5659,226.5659,3430.0
2024-11-29 12:25:00,229.75,229.94,229.4,229.53,7219.0,226.5067,226.694,226.1616,226.2898,7219.0
2024-11-29 12:30:00,229.63,229.88,229.63,229.86,7669.0,226.3884,226.6349,226.3884,226.6152,7669.0
2024-11-29 12:35:00,229.88,230.0,229.73,229.91,12015.0,226.6349,226.7532,226.487,226.6644,12015.0
2024-11-29 12:40:00,230.03,230.1,229.45,229.56,12113.0,226.7828,226.8518,226.2109,226.3194,12113.0
2024-11-29 12:45:00,229.55,229.65,229.35,229.56,8444.0,226.3095,226.4081,226.1124,226.3194,8444.0
2024-11-29 12:50:00,229.55,229.75,229.1,229.21,29329.0,226.3095,226.5067,225.8659,225.9743,29329.0
2024-11-29 12:55:00,229.22,229.99,229.17,229.43,127175.0,225.9842,226.7433,225.9349,226.1912,127175.0
2024-12-02 09:30:00,229.01,230.83,228.17,230.7,17939.0,225.7772,227.5715,224.949,227.4433,17939.0
2024-12-02 09:35:00,230.61,230.93,229.75,229.99,4339.0,227.3546,227.67,226.5067,226.7433,4339.0
2024-12-02 09:40:00,229.98,230.4,229.5,229.67,3139.0,226.7335,227.1475,226.2602,226.4278,3139.0
2024-12-02 09:45:00,229.65,230.63,229.44,230.58,10049.0,226.4081,227.3743,226.2011,227.325,10049.0
2024-12-02 09:50:00,230.36,231.25,230.36,231.01,7432.0,227.1081,227.9855,227.1081,227.7489,7432.0
2024-12-02 09:55:00,231.01,231.16,230.65,231.11,6461.0,227.7489,227.8968,227.394,227.8475,6461.0
2024-12-02 10:00:00,231.26,231.44,230.7,230.7,18469.0,227.9954,228.1728,227.4433,227.4433,18469.0
2024-12-02 10:05:00,230.74,231.34,230.55,230.93,4839.0,227.4827,228.0743,227.2954,227.67,4839.0
2024-12-02 10:10:00,230.92,230.94,230.47,230.87,13549.0,227.6602,227.6799,227.2165,227.6109,13549.0
2024-12-02 10:15:00,230.83,230.94,230.15,230.16,9824.0,227.5715,227.6799,226.9011,226.9109,9824.0
2024-12-02 10:20:00,230.13,230.73,230.13,230.61,4500.0,226.8813,227.4729,226.8813,227.3546,4500.0
2024-12-02 10:25:00,230.89,231.1,230.64,230.81,5863.0,227.6306,227.8376,227.3841,227.5517,5863.0
2024-12-02 10:30:00,230.84,231.38,230.69,231.38,4461.0,227.5813,228.1137,227.4334,228.1137,4461.0
2024-12-02 10:35:00,231.4,231.65,231.28,231.47,5019.0,228.1334,228.3799,228.0151,228.2024,5019.0
2024-12-02 10:40:00,231.43,231.72,231.21,231.45,17851.0,228.163,228.4489,227.9461,228.1827,17851.0
2024-12-02 10:45:00,231.42,231.57,231.08,231.08,5849.0,228.1531,228.301,227.8179,227.8179,5849.0
2024-12-02 10:50:00,231.21,231.36,230.96,231.29,7504.0,227.9461,228.094,227.6996,228.025,7504.0
2024-12-02 10:55:00,231.27,231.79,231.27,231.66,8976.0,228.0052,228.5179,228.0052,228.3897,8976.0
2024-12-02 11:00:00,231.65,232.09,231.65,231.95,4289.0,228.3799,228.8137,228.3799,228.6756,4289.0
2024-12-02 11:05:00,231.96,232.13,231.81,231.81,5308.0,228.6855,228.8531,228.5376,228.5376,5308.0
2024-12-02 11:10:00,231.86,232.85,231.77,232.81,27050.0,228.5869,229.5629,228.4982,229.5235,27050.0
2024-12-02 11:15:00,232.87,232.95,232.58,232.6,3317.0,229.5827,229.6615,229.2968,229.3165,3317.0
2024-12-02 11:20:00,232.59,233.16,232.59,233.02,2964.0,229.3066,229.8686,229.3066,229.7305,2964.0
2024-12-02 11:25:00,232.99,233.29,232.92,233.23,9053.0,229.701,229.9967,229.632,229.9376,9053.0
2024-12-02 11:30:00,233.23,233.43,232.99,233.25,13552.0,229.9376,230.1348,229.701,229.9573,13552.0
2024-12-02 11:35:00,233.24,233.92,233.13,233.92,14057.0,229.9474,230.6178,229.839,230.6178,14057.0
2024-12-02 11:40:00,233.86,234.17,233.86,233.93,7287.0,230.5587,230.8643,230.5587,230.6277,7287.0
2024-12-02 11:45:00,233.95,233.96,233.58,233.95,5639.0,230.6474,230.6573,230.2826,230.6474,5639.0
2024-12-02 11:50:00,234.05,234.33,233.92,234.23,13335.0,230.746,231.0221,230.6178,230.9235,13335.0
2024-12-02 11:55:00,234.2,234.21,233.98,234.0,4307.0,230.8939,230.9037,230.677,230.6967,4307.0
2024-12-02 12:00:00,234.01,234.25,233.88,234.25,8686.0,230.7066,230.9432,230.5784,230.9432,8686.0
2024-12-02 12:05:00,234.08,234.23,233.97,234.03,5022.0,230.7756,230.9235,230.6671,230.7263,5022.0
2024-12-02 12:10:00,234.15,234.51,234.11,234.48,3572.0,230.8446,231.1995,230.8052,231.1699,3572.0
2024-12-02 12:15:00,234.45,234.51,234.14,234.39,5007.0,231.1404,231.1995,230.8347,231.0812,5007.0
2024-12-02 12:20:00,234.54,234.71,234.43,234.55,3274.0,231.2291,231.3967,231.1206,231.2389,3274.0
2024-12-02 12:25:00,234.5,234.52,234.12,234.12,5289.0,231.1897,231.2094,230.815,230.815,5289.0
2024-12-02 12:30:00,234.15,234.52,234.11,234.27,7899.0,230.8446,231.2094,230.8052,230.9629,7899.0
2024-12-02 12:35:00,234.23,234.71,234.15,234.71,12215.0,230.9235,231.3967,230.8446,231.3967,12215.0
2024-12-02 12:40:00,234.73,234.89,234.57,234.8,11564.0,231.4164,231.5741,231.2587,231.4854,11564.0
2024-12-02 12:45:00,234.98,235.4,234.98,235.32,5372.0,231.6629,232.0769,231.6629,231.9981,5372.0
2024-12-02 12:50:00,235.35,235.64,235.35,235.62,6918.0,232.0277,232.3136,232.0277,232.2938,6918.0
2024-12-02 12:55:00,235.63,235.99,235.6,235.8,5780.0,232.3037,232.6586,232.2741,232.4713,5780.0
2024-12-02 13:00:00,235.92,236.07,235.53,235.53,4621.0,232.5896,232.7375,232.2051,232.2051,4621.0
2024-12-02 13:05:00,235.72,235.83,235.58,235.72,6729.0,232.3924,232.5009,232.2544,232.3924,6729.0
2024-12-02 13:10:00,235.67,235.91,235.56,235.74,6871.0,232.3431,232.5797,232.2347,232.4121,6871.0
2024-12-02 13:15:00,235.56,235.72,235.11,235.32,9790.0,232.2347,232.3924,231.791,231.9981,9790.0
2024-12-02 13:20:00,235.37,235.7,235.24,235.7,2274.0,232.0474,232.3727,231.9192,232.3727,2274.0
2024-12-02 13:25:00,235.64,235.93,235.6,235.81,12628.0,232.3136,232.5995,232.2741,232.4812,12628.0
2024-12-02 13:30:00,235.81,235.89,235.64,235.75,26966.0,232.4812,232.56,232.3136,232.422,26966.0
2024-12-02 13:35:00,235.71,235.76,235.3,235.72,47110.0,232.3826,232.4319,231.9784,232.3924,47110.0
2024-12-02 13:40:00,235.98,236.03,235.63,235.68,3954.0,232.6488,232.6981,232.3037,232.353,3954.0
2024-12-02 13:45:00,235.76,235.76,235.38,235.51,13800.0,232.4319,232.4319,232.0572,232.1854,13800.0
2024-12-02 13:50:00,235.4,235.46,235.23,235.26,33389.0,232.0769,232.1361,231.9093,231.9389,33389.0
2024-12-02 13:55:00,235.27,235.33,234.91,234.96,10668.0,231.9488,232.0079,231.5939,231.6432,10668.0
2024-12-02 14:00:00,234.96,234.96,234.63,234.81,16757.0,231.6432,231.6432,231.3178,231.4953,16757.0
2024-12-02 14:05:00,234.79,234.96,234.5,234.51,19530.0,231.4756,231.6432,231.1897,231.1995,19530.0
2024-12-02 14:10:00,234.45,234.45,233.9,234.15,11611.0,231.1404,231.1404,230.5981,230.8446,11611.0
2024-12-02 14:15:00,234.26,234.39,233.92,233.94,16909.0,230.953,231.0812,230.6178,230.6376,16909.0
2024-12-02 14:20:00,233.98,233.99,233.75,233.75,11168.0,230.677,230.6869,230.4502,230.4502,11168.0
2024-12-02 14:25:00,233.74,233.87,233.6,233.79,11682.0,230.4404,230.5685,230.3024,230.4897,11682.0
2024-12-02 14:30:00,233.7,234.14,233.7,234.14,8858.0,230.4009,230.8347,230.4009,230.8347,8858.0
2024-12-02 14:35:00,234.16,234.29,234.06,234.18,15721.0,230.8545,230.9826,230.7559,230.8742,15721.0
2024-12-02 14:40:00,234.18,234.46,234.1,234.3,12117.0,230.8742,231.1502,230.7953,230.9925,12117.0
2024-12-02 14:45:00,234.3,234.31,234.06,234.31,11861.0,230.9925,231.0023,230.7559,231.0023,11861.0
2024-12-02 14:50:00,234.22,234.3,233.99,234.09,6422.0,230.9136,230.9925,230.6869,230.7854,6422.0
2024-12-02 14:55:00,234.11,234.21,233.82,234.16,19340.0,230.8052,230.9037,230.5193,230.8545,19340.0
2024-12-02 15:00:00,234.08,234.08,233.5,233.5,3396.0,230.7756,230.7756,230.2038,230.2038,3396.0
2024-12-02 15:05:00,233.49,233.65,233.44,233.56,19685.0,230.1939,230.3517,230.1446,230.2629,19685.0
2024-12-02 15:10:00,233.57,233.83,233.5,233.76,7598.0,230.2728,230.5291,230.2038,230.4601,7598.0
2024-12-02 15:15:00,233.8,234.05,233.56,233.72,22757.0,230.4995,230.746,230.2629,230.4207,22757.0
2024-12-02 15:20:00,233.81,234.23,233.74,234.19,17907.0,230.5094,230.9235,230.4404,230.884,17907.0
2024-12-02 15:25:00,234.19,234.55,234.12,234.29,22604.0,230.884,231.2389,230.815,230.9826,22604.0
2024-12-02 15:30:00,234.28,234.45,234.24,234.31,23496.0,230.9728,231.1404,230.9333,231.0023,23496.0
2024-12-02 15:35:00,234.26,234.71,234.24,234.63,23695.0,230.953,231.3967,230.9333,231.3178,23695.0
2024-12-02 15:40:00,234.59,234.65,234.13,234.32,24237.0,231.2784,231.3375,230.8249,231.0122,24237.0
2024-12-02 15:45:00,234.39,234.45,234.09,234.1,21266.0,231.0812,231.1404,230.7854,230.7953,21266.0
2024-12-02 15:50:00,234.07,234.45,233.79,233.83,76332.0,230.7657,231.1404,230.4897,230.5291,76332.0
2024-12-02 15:55:00,233.88,233.93,233.17,233.48,152905.0,230.5784,230.6277,229.8784,230.1841,152905.0
2024-12-03 09:30:00,230.49,232.79,230.16,232.14,28221.0,227.2363,229.5038,226.9109,228.863,28221.0
2024-12-03 09:35:00,232.1,232.22,230.79,231.66,10831.0,228.8235,228.9418,227.532,228.3897,10831.0
2024-12-03 09:40:00,232.17,232.64,231.2,231.2,5454.0,228.8925,229.3559,227.9362,227.9362,5454.0
2024-12-03 09:45:00,231.23,231.24,229.93,229.98,9687.0,227.9658,227.9757,226.6842,226.7335,9687.0
2024-12-03 09:50:00,230.05,230.82,229.85,230.44,17054.0,226.8025,227.5616,226.6053,227.187,17054.0
2024-12-03 09:55:00,230.33,230.43,229.76,230.0,13205.0,227.0785,227.1771,226.5166,226.7532,13205.0
2024-12-03 10:00:00,229.81,229.99,229.44,229.86,13372.0,226.5659,226.7433,226.2011,226.6152,13372.0
2024-12-03 10:05:00,229.86,229.86,228.81,228.81,14407.0,226.6152,226.6152,225.58,225.58,14407.0
2024-12-03 10:10:00,228.95,229.22,228.82,229.07,10851.0,225.718,225.9842,225.5898,225.8363,10851.0
2024-12-03 10:15:00,229.02,229.32,228.63,228.66,12818.0,225.787,226.0828,225.4025,225.4321,12818.0
2024-12-03 10:20:00,228.78,229.38,228.4,229.38,6700.0,225.5504,226.1419,225.1758,226.1419,6700.0
2024-12-03 10:25:00,229.38,229.78,229.25,229.4,7543.0,226.1419,226.5363,226.0138,226.1616,7543.0
2024-12-03 10:30:00,229.51,229.74,229.09,229.09,9380.0,226.2701,226.4968,225.856,225.856,9380.0
2024-12-03 10:35:00,229.03,229.58,229.03,229.38,8312.0,225.7969,226.3391,225.7969,226.1419,8312.0
2024-12-03 10:40:00,229.33,229.7,229.2,229.58,4355.0,226.0926,226.4574,225.9645,226.3391,4355.0
2024-12-03 10:45:00,229.61,229.72,229.31,229.63,6979.0,226.3687,226.4771,226.0729,226.3884,6979.0
2024-12-03 10:50:00,229.65,229.79,229.54,229.65,18849.0,226.4081,226.5461,226.2997,226.4081,18849.0
2024-12-03 10:55:00,229.65,229.86,229.37,229.78,14437.0,226.4081,226.6152,226.1321,226.5363,14437.0
2024-12-03 11:00:00,229.72,230.03,229.58,229.75,13421.0,226.4771,226.7828,226.3391,226.5067,13421.0
2024-12-03 11:05:00,229.63,229.81,229.41,229.69,6349.0,226.3884,226.5659,226.1715,226.4476,6349.0
2024-12-03 11:10:00,229.74,229.74,229.53,229.64,3200.0,226.4968,226.4968,226.2898,226.3983,3200.0
2024-12-03 11:15:00,229.67,229.82,229.51,229.67,12955.0,226.4278,226.5757,226.2701,226.4278,12955.0
2024-12-03 11:20:00,229.67,229.77,229.52,229.62,12608.0,226.4278,226.5264,226.28,226.3785,12608.0
2024-12-03 11:25:00,229.62,230.31,229.61,230.28,19460.0,226.3785,227.0588,226.3687,227.0292,19460.0
2024-12-03 11:30:00,230.28,230.53,229.76,229.97,12556.0,227.0292,227.2757,226.5166,226.7236,12556.0
2024-12-03 11:35:00,230.03,230.23,229.26,229.28,14888.0,226.7828,226.9799,226.0236,226.0433,14888.0
2024-12-03 11:40:00,229.54,229.65,229.23,229.36,16078.0,226.2997,226.4081,225.994,226.1222,16078.0
2024-12-03 11:45:00,229.29,229.72,229.21,229.72,13192.0,226.0532,226.4771,225.9743,226.4771,13192.0
2024-12-03 11:50:00,229.7,230.06,229.68,230.04,19066.0,226.4574,226.8123,226.4377,226.7926,19066.0
2024-12-03 11:55:00,230.04,230.25,229.65,229.68,6620.0,226.7926,226.9996,226.4081,226.4377,6620.0
2024-12-03 12:00:00,229.64,229.65,229.49,229.64,7060.0,226.3983,226.4081,226.2504,226.3983,7060.0
2024-12-03 12:05:00,229.57,229.57,229.18,229.46,9143.0,226.3292,226.3292,225.9448,226.2208,9143.0
2024-12-03 12:10:00,229.38,229.39,229.21,229.36,5351.0,226.1419,226.1518,225.9743,226.1222,5351.0
2024-12-03 12:15:00,229.37,229.6,229.3,229.54,8453.0,226.1321,226.3588,226.0631,226.2997,8453.0
2024-12-03 12:20:00,229.56,229.57,229.32,229.32,11974.0,226.3194,226.3292,226.0828,226.0828,11974.0
2024-12-03 12:25:00,229.48,229.6,229.33,229.35,6356.0,226.2405,226.3588,226.0926,226.1124,6356.0
2024-12-03 12:30:00,229.34,229.53,229.17,229.46,8510.0,226.1025,226.2898,225.9349,226.2208,8510.0
2024-12-03 12:35:00,229.36,229.61,229.3,229.61,5225.0,226.1222,226.3687,226.0631,226.3687,5225.0
2024-12-03 12:40:00,229.58,229.83,229.41,229.82,3800.0,226.3391,226.5856,226.1715,226.5757,3800.0
2024-12-03 12:45:00,229.84,230.15,229.78,230.15,12932.0,226.5954,226.9011,226.5363,226.9011,12932.0
2024-12-03 12:50:00,230.05,230.16,229.85,230.08,19632.0,226.8025,226.9109,226.6053,226.832,19632.0
2024-12-03 12:55:00,230.08,230.54,230.07,230.3,12236.0,226.832,227.2856,226.8222,227.0489,12236.0
2024-12-03 13:00:00,230.17,230.17,229.71,229.77,8457.0,226.9208,226.9208,226.4673,226.5264,8457.0
2024-12-03 13:05:00,229.89,229.99,229.74,229.87,5120.0,226.6447,226.7433,226.4968,226.625,5120.0
2024-12-03 13:10:00,229.94,229.95,229.7,229.7,4988.0,226.694,226.7039,226.4574,226.4574,4988.0
2024-12-03 13:15:00,229.74,230.08,229.66,229.86,9383.0,226.4968,226.832,226.418,226.6152,9383.0
2024-12-03 13:20:00,229.94,230.02,229.51,229.59,6274.0,226.694,226.7729,226.2701,226.349,6274.0
2024-12-03 13:25:00,229.59,229.68,229.29,229.29,6418.0,226.349,226.4377,226.0532,226.0532,6418.0
2024-12-03 13:30:00,229.22,229.31,229.06,229.06,9892.0,225.9842,226.0729,225.8264,225.8264,9892.0
2024-12-03 13:35:00,229.11,229.22,228.8,229.09,20728.0,225.8757,225.9842,225.5701,225.856,20728.0
2024-12-03 13:40:00,229.05,229.1,228.61,228.65,28057.0,225.8166,225.8659,225.3828,225.4222,28057.0
2024-12-03 13:45:00,228.65,228.99,228.47,228.8,7897.0,225.4222,225.7574,225.2448,225.5701,7897.0
2024-12-03 13:50:00,228.78,229.04,228.68,228.98,5810.0,225.5504,225.8067,225.4518,225.7476,5810.0
2024-12-03 13:55:00,228.97,229.31,228.87,229.31,6549.0,225.7377,226.0729,225.6391,226.0729,6549.0
2024-12-03 14:00:00,229.28,229.35,229.14,229.18,4236.0,226.0433,226.1124,225.9053,225.9448,4236.0
2024-12-03 14:05:00,229.15,229.25,229.08,229.21,7014.0,225.9152,226.0138,225.8462,225.9743,7014.0
2024-12-03 14:10:00,229.25,229.25,228.87,228.91,12963.0,226.0138,226.0138,225.6391,225.6786,12963.0
2024-12-03 14:15:00,228.96,229.34,228.95,229.24,12072.0,225.7279,226.1025,225.718,226.0039,12072.0
2024-12-03 14:20:00,229.27,229.33,228.9,229.19,11183.0,226.0335,226.0926,225.6687,225.9546,11183.0
2024-12-03 14:25:00,229.19,229.19,228.79,228.87,4444.0,225.9546,225.9546,225.5603,225.6391,4444.0
2024-12-03 14:30:00,228.82,229.17,228.82,229.11,9798.0,225.5898,225.9349,225.5898,225.8757,9798.0
2024-12-03 14:35:00,229.17,229.22,228.99,229.01,7512.0,225.9349,225.9842,225.7574,225.7772,7512.0
2024-12-03 14:40:00,229.0,229.05,228.85,228.99,5320.0,225.7673,225.8166,225.6194,225.7574,5320.0
2024-12-03 14:45:00,229.01,229.39,229.01,229.34,7559.0,225.7772,226.1518,225.7772,226.1025,7559.0
2024-12-03 14:50:00,229.34,229.43,229.17,229.3,9461.0,226.1025,226.1912,225.9349,226.0631,9461.0
2024-12-03 14:55:00,229.43,229.43,229.14,229.29,13614.0,226.1912,226.1912,225.9053,226.0532,13614.0
2024-12-03 15:00:00,229.29,229.42,229.18,229.18,6540.0,226.0532,226.1814,225.9448,225.9448,6540.0
2024-12-03 15:05:00,229.27,229.32,228.98,229.02,9582.0,226.0335,226.0828,225.7476,225.787,9582.0
2024-12-03 15:10:00,228.92,229.28,228.83,229.21,13286.0,225.6884,226.0433,225.5997,225.9743,13286.0
2024-12-03 15:15:00,229.14,229.45,229.14,229.4,10606.0,225.9053,226.2109,225.9053,226.1616,10606.0
2024-12-03 15:20:00,229.43,229.65,229.34,229.45,6416.0,226.1912,226.4081,226.1025,226.2109,6416.0
2024-12-03 15:25:00,229.5,229.5,229.31,229.38,12707.0,226.2602,226.2602,226.0729,226.1419,12707.0
2024-12-03 15:30:00,229.37,229.37,228.93,229.11,15481.0,226.1321,226.1321,225.6983,225.8757,15481.0
2024-12-03 15:35:00,229.1,229.15,228.72,228.74,23314.0,225.8659,225.9152,225.4912,225.511,23314.0
2024-12-03 15:40:00,228.8,228.92,228.34,228.45,22898.0,225.5701,225.6884,225.1166,225.2251,22898.0
2024-12-03 15:45:00,228.52,228.53,228.09,228.33,22343.0,225.2941,225.3039,224.8701,225.1068,22343.0
2024-12-03 15:50:00,228.29,228.49,228.14,228.42,44248.0,225.0673,225.2645,224.9194,225.1955,44248.0
2024-12-03 15:55:00,228.3,228.54,228.2,228.45,106779.0,225.0772,225.3138,224.9786,225.2251,106779.0
2024-12-04 09:30:00,231.27,231.86,229.4,229.42,16230.0,228.0052,228.5869,226.1616,226.1814,16230.0
2024-12-04 09:35:00,230.03,230.03,226.91,226.92,8911.0,226.7828,226.7828,223.7068,223.7167,8911.0
2024-12-04 09:40:00,226.92,227.84,226.49,227.05,5787.0,223.7167,224.6237,223.2927,223.8448,5787.0
2024-12-04 09:45:00,226.96,227.73,226.87,227.46,6747.0,223.7561,224.5152,223.6674,224.249,6747.0
2024-12-04 09:50:00,227.72,227.8,226.17,226.45,22264.0,224.5054,224.5842,222.9772,223.2533,22264.0
2024-12-04 09:55:00,226.17,226.33,225.85,226.04,15186.0,222.9772,223.135,222.6618,222.8491,15186.0
2024-12-04 10:00:00,225.78,226.46,225.53,226.13,52565.0,222.5927,223.2631,222.3463,222.9378,52565.0
2024-12-04 10:05:00,226.12,226.92,225.76,226.04,34133.0,222.9279,223.7167,222.573,222.8491,34133.0
2024-12-04 10:10:00,226.04,226.78,226.01,226.54,26037.0,222.8491,223.5786,222.8195,223.342,26037.0
2024-12-04 10:15:00,226.54,226.55,225.65,225.82,10065.0,223.342,223.3519,222.4646,222.6322,10065.0
2024-12-04 10:20:00,225.82,226.59,225.82,226.28,39819.0,222.6322,223.3913,222.6322,223.0857,39819.0
2024-12-04 10:25:00,226.37,226.61,226.33,226.45,9756.0,223.1744,223.411,223.135,223.2533,9756.0
2024-12-04 10:30:00,226.51,226.56,226.2,226.27,8482.0,223.3124,223.3617,223.0068,223.0758,8482.0
2024-12-04 10:35:00,226.3,226.82,226.29,226.39,10153.0,223.1054,223.6181,223.0955,223.1941,10153.0
2024-12-04 10:40:00,226.39,226.39,226.11,226.32,4858.0,223.1941,223.1941,222.9181,223.1251,4858.0
2024-12-04 10:45:00,226.26,226.57,225.81,225.82,13614.0,223.066,223.3716,222.6223,222.6322,13614.0
2024-12-04 10:50:00,225.83,226.22,225.81,226.15,7400.0,222.642,223.0265,222.6223,222.9575,7400.0
2024-12-04 10:55:00,226.15,226.21,225.9,226.2,5758.0,222.9575,223.0167,222.7111,223.0068,5758.0
2024-12-04 11:00:00,226.21,227.13,226.14,227.11,9884.0,223.0167,223.9237,222.9477,223.904,9884.0
2024-12-04 11:05:00,227.21,227.33,226.84,226.86,9503.0,224.0026,224.1209,223.6378,223.6575,9503.0
2024-12-04 11:10:00,226.86,226.87,226.68,226.73,6960.0,223.6575,223.6674,223.48,223.5293,6960.0
2024-12-04 11:15:00,226.74,226.75,226.6,226.72,6000.0,223.5392,223.5491,223.4012,223.5195,6000.0
2024-12-04 11:20:00,226.72,227.45,226.71,227.01,15187.0,223.5195,224.2392,223.5096,223.8054,15187.0
2024-12-04 11:25:00,226.95,227.2,226.94,227.0,13982.0,223.7462,223.9927,223.7364,223.7955,13982.0
2024-12-04 11:30:00,226.96,227.2,226.76,226.96,9169.0,223.7561,223.9927,223.5589,223.7561,9169.0
2024-12-04 11:35:00,226.83,226.84,226.53,226.64,3316.0,223.6279,223.6378,223.3322,223.4406,3316.0
2024-12-04 11:40:00,226.64,226.78,226.48,226.52,4529.0,223.4406,223.5786,223.2829,223.3223,4529.0
2024-12-04 11:45:00,226.51,226.58,226.34,226.58,5057.0,223.3124,223.3815,223.1448,223.3815,5057.0
2024-12-04 11:50:00,226.56,226.85,226.49,226.8,7321.0,223.3617,223.6476,223.2927,223.5983,7321.0
2024-12-04 11:55:00,226.81,226.92,226.62,226.74,5809.0,223.6082,223.7167,223.4209,223.5392,5809.0
2024-12-04 12:00:00,226.74,226.93,226.62,226.72,6272.0,223.5392,223.7265,223.4209,223.5195,6272.0
2024-12-04 12:05:00,226.63,226.67,226.41,226.67,4223.0,223.4307,223.4702,223.2139,223.4702,4223.0
2024-12-04 12:10:00,226.6,226.72,226.56,226.64,3480.0,223.4012,223.5195,223.3617,223.4406,3480.0
2024-12-04 12:15:00,226.64,226.64,226.32,226.42,2753.0,223.4406,223.4406,223.1251,223.2237,2753.0
2024-12-04 12:20:00,226.33,226.57,226.3,226.4,5150.0,223.135,223.3716,223.1054,223.204,5150.0
2024-12-04 12:25:00,226.4,226.48,226.21,226.31,3770.0,223.204,223.2829,223.0167,223.1153,3770.0
2024-12-04 12:30:00,226.21,226.23,226.0,226.09,4700.0,223.0167,223.0364,222.8096,222.8984,4700.0
2024-12-04 12:35:00,226.09,226.17,225.92,226.09,5723.0,222.8984,222.9772,222.7308,222.8984,5723.0
2024-12-04 12:40:00,226.18,226.18,225.54,225.67,14300.0,222.9871,222.9871,222.3561,222.4843,14300.0
2024-12-04 12:45:00,225.67,225.68,225.03,225.19,17847.0,222.4843,222.4942,221.8533,222.0111,17847.0
2024-12-04 12:50:00,225.13,225.43,225.01,225.43,12398.0,221.9519,222.2477,221.8336,222.2477,12398.0
2024-12-04 12:55:00,225.46,225.7,225.39,225.48,6467.0,222.2773,222.5139,222.2083,222.297,6467.0
2024-12-04 13:00:00,225.48,225.96,225.41,225.89,8112.0,222.297,222.7702,222.228,222.7012,8112.0
2024-12-04 13:05:00,225.91,225.99,225.58,225.58,8590.0,222.7209,222.7998,222.3956,222.3956,8590.0
2024-12-04 13:10:00,225.69,226.16,225.62,226.08,10814.0,222.504,222.9674,222.435,222.8885,10814.0
2024-12-04 13:15:00,226.08,226.08,224.52,224.73,38042.0,222.8885,222.8885,221.3505,221.5576,38042.0
2024-12-04 13:20:00,224.73,225.0,224.62,224.66,42223.0,221.5576,221.8238,221.4491,221.4886,42223.0
2024-12-04 13:25:00,224.65,224.97,224.49,224.54,19215.0,221.4787,221.7942,221.321,221.3703,19215.0
2024-12-04 13:30:00,224.64,224.87,224.21,224.57,9540.0,221.4688,221.6956,221.0449,221.3998,9540.0
2024-12-04 13:35:00,224.58,224.6,224.36,224.44,2823.0,221.4097,221.4294,221.1928,221.2717,2823.0
2024-12-04 13:40:00,224.43,224.65,224.29,224.48,6210.0,221.2618,221.4787,221.1238,221.3111,6210.0
2024-12-04 13:45:00,224.61,224.88,224.47,224.79,17692.0,221.4393,221.7055,221.3012,221.6167,17692.0
2024-12-04 13:50:00,224.81,224.88,224.58,224.71,28479.0,221.6364,221.7055,221.4097,221.5379,28479.0
2024-12-04 13:55:00,224.71,224.85,224.38,224.38,18390.0,221.5379,221.6759,221.2125,221.2125,18390.0
2024-12-04 14:00:00,224.43,224.65,224.0,224.25,14946.0,221.2618,221.4787,220.8379,221.0843,14946.0
2024-12-04 14:05:00,224.07,224.5,224.07,224.44,4400.0,220.9069,221.3308,220.9069,221.2717,4400.0
2024-12-04 14:10:00,224.43,224.43,224.13,224.2,6554.0,221.2618,221.2618,220.966,221.0351,6554.0
2024-12-04 14:15:00,224.26,224.39,224.18,224.2,3657.0,221.0942,221.2224,221.0153,221.0351,3657.0
2024-12-04 14:20:00,224.32,224.44,224.22,224.31,6796.0,221.1534,221.2717,221.0548,221.1435,6796.0
2024-12-04 14:25:00,224.26,224.26,223.83,223.91,12037.0,221.0942,221.0942,220.6703,220.7491,12037.0
2024-12-04 14:30:00,223.97,224.24,223.74,223.74,14145.0,220.8083,221.0745,220.5815,220.5815,14145.0
2024-12-04 14:35:00,223.84,224.15,223.83,224.06,8895.0,220.6801,220.9858,220.6703,220.897,8895.0
2024-12-04 14:40:00,224.0,224.0,223.25,223.27,40807.0,220.8379,220.8379,220.0985,220.1182,40807.0
2024-12-04 14:45:00,223.27,223.83,223.0,223.8,66847.0,220.1182,220.6703,219.852,220.6407,66847.0
2024-12-04 14:50:00,223.9,224.04,223.44,223.53,8469.0,220.7393,220.8773,220.2858,220.3745,8469.0
2024-12-04 14:55:00,223.62,223.71,223.5,223.54,5980.0,220.4632,220.552,220.3449,220.3844,5980.0
2024-12-04 15:00:00,223.53,223.58,223.06,223.36,11461.0,220.3745,220.4238,219.9111,220.2069,11461.0
2024-12-04 15:05:00,223.37,223.63,223.13,223.28,11043.0,220.2168,220.4731,219.9802,220.128,11043.0
2024-12-04 15:10:00,223.28,223.3,222.92,223.07,10919.0,220.128,220.1478,219.7731,219.921,10919.0
2024-12-04 15:15:00,223.12,223.16,222.91,222.98,6042.0,219.9703,220.0097,219.7633,219.8323,6042.0
2024-12-04 15:20:00,222.9,223.0,222.82,222.95,9531.0,219.7534,219.852,219.6745,219.8027,9531.0
2024-12-04 15:25:00,222.86,223.08,222.79,222.88,7951.0,219.714,219.9309,219.645,219.7337,7951.0
2024-12-04 15:30:00,222.89,223.03,222.64,222.84,20904.0,219.7435,219.8816,219.4971,219.6943,20904.0
2024-12-04 15:35:00,222.82,222.96,222.54,222.86,14085.0,219.6745,219.8126,219.3985,219.714,14085.0
2024-12-04 15:40:00,222.86,223.66,222.86,223.66,27148.0,219.714,220.5027,219.714,220.5027,27148.0
2024-12-04 15:45:00,223.61,223.8,223.4,223.78,12704.0,220.4534,220.6407,220.2463,220.621,12704.0
2024-12-04 15:50:00,223.86,224.04,223.46,223.66,32933.0,220.6999,220.8773,220.3055,220.5027,32933.0
2024-12-04 15:55:00,223.78,223.94,223.48,223.74,81167.0,220.621,220.7787,220.3252,220.5815,81167.0
2024-12-05 09:30:00,222.77,222.94,221.07,221.65,40559.0,220.6516,220.8199,218.9677,219.5422,40559.0
2024-12-05 09:35:00,222.04,222.77,221.88,222.13,15989.0,219.9285,220.6516,219.77,220.0176,15989.0
2024-12-05 09:40:00,222.23,223.03,221.97,222.28,12799.0,220.1167,220.9091,219.8592,220.1662,12799.0
2024-12-05 09:45:00,222.12,222.22,221.35,221.67,8656.0,220.0077,220.1068,219.2451,219.562,8656.0
2024-12-05 09:50:00,221.5,221.5,220.81,221.18,9312.0,219.3936,219.3936,218.7102,219.0767,9312.0
2024-12-05 09:55:00,221.03,221.67,220.78,221.35,7695.0,218.9281,219.562,218.6805,219.2451,7695.0
2024-12-05 10:00:00,221.32,222.21,221.13,222.09,90528.0,219.2153,220.0969,219.0271,219.978,90528.0
2024-12-05 10:05:00,222.09,222.09,221.71,221.8,13365.0,219.978,219.978,219.6016,219.6908,13365.0
2024-12-05 10:10:00,221.76,221.76,221.15,221.21,4528.0,219.6512,219.6512,219.047,219.1064,4528.0
2024-12-05 10:15:00,221.34,221.48,220.88,221.02,7435.0,219.2352,219.3738,218.7795,218.9182,7435.0
2024-12-05 10:20:00,220.88,220.95,220.23,220.25,9093.0,218.7795,218.8489,218.1357,218.1555,9093.0
2024-12-05 10:25:00,220.28,220.83,220.2,220.71,8495.0,218.1852,218.73,218.106,218.6111,8495.0
2024-12-05 10:30:00,220.71,221.02,220.39,220.99,15660.0,218.6111,218.9182,218.2942,218.8885,15660.0
2024-12-05 10:35:00,220.91,221.05,220.76,220.84,15369.0,218.8092,218.9479,218.6607,218.7399,15369.0
2024-12-05 10:40:00,220.82,220.93,220.28,220.71,4908.0,218.7201,218.8291,218.1852,218.6111,4908.0
2024-12-05 10:45:00,220.73,220.94,220.53,220.62,7791.0,218.631,218.839,218.4329,218.522,7791.0
2024-12-05 10:50:00,220.61,221.0,220.51,221.0,8540.0,218.5121,218.8984,218.413,218.8984,8540.0
2024-12-05 10:55:00,220.69,220.82,220.14,220.35,17797.0,218.5913,218.7201,218.0466,218.2546,17797.0
2024-12-05 11:00:00,220.12,220.23,219.66,219.92,7733.0,218.0268,218.1357,217.5711,217.8287,7733.0
2024-12-05 11:05:00,219.98,220.11,219.75,219.89,2522.0,217.8881,218.0168,217.6603,217.7989,2522.0
2024-12-05 11:10:00,219.98,220.24,219.64,219.73,4871.0,217.8881,218.1456,217.5513,217.6405,4871.0
2024-12-05 11:15:00,219.9,219.91,219.7,219.7,2688.0,217.8088,217.8188,217.6107,217.6107,2688.0
2024-12-05 11:20:00,219.57,219.84,219.49,219.84,4853.0,217.482,217.7494,217.4027,217.7494,4853.0
2024-12-05 11:25:00,219.84,221.1,219.69,220.33,21289.0,217.7494,218.9974,217.6008,218.2348,21289.0
2024-12-05 11:30:00,220.53,220.55,220.27,220.31,7860.0,218.4329,218.4527,218.1753,218.2149,7860.0
2024-12-05 11:35:00,220.24,220.38,219.86,220.12,8611.0,218.1456,218.2843,217.7692,218.0268,8611.0
2024-12-05 11:40:00,220.2,220.42,219.85,219.97,10614.0,218.106,218.3239,217.7593,217.8782,10614.0
2024-12-05 11:45:00,219.84,219.97,219.63,219.77,3365.0,217.7494,217.8782,217.5414,217.6801,3365.0
2024-12-05 11:50:00,219.78,219.98,219.71,219.74,5497.0,217.69,217.8881,217.6207,217.6504,5497.0
2024-12-05 11:55:00,219.72,219.79,219.59,219.65,8693.0,217.6306,217.6999,217.5018,217.5612,8693.0
2024-12-05 12:00:00,219.65,219.97,219.65,219.97,5788.0,217.5612,217.8782,217.5612,217.8782,5788.0
2024-12-05 12:05:00,219.98,219.98,219.5,219.69,5302.0,217.8881,217.8881,217.4127,217.6008,5302.0
2024-12-05 12:10:00,219.53,219.69,219.39,219.4,8537.0,217.4424,217.6008,217.3037,217.3136,8537.0
2024-12-05 12:15:00,219.38,219.92,219.34,219.87,24656.0,217.2938,217.8287,217.2542,217.7791,24656.0
2024-12-05 12:20:00,219.87,219.88,219.32,219.38,16418.0,217.7791,217.789,217.2344,217.2938,16418.0
2024-12-05 12:25:00,219.38,219.61,219.37,219.38,27488.0,217.2938,217.5216,217.2839,217.2938,27488.0
2024-12-05 12:30:00,219.38,219.43,219.02,219.33,33030.0,217.2938,217.3433,216.9372,217.2443,33030.0
2024-12-05 12:35:00,219.25,219.52,219.25,219.35,33278.0,217.165,217.4325,217.165,217.2641,33278.0
2024-12-05 12:40:00,219.35,219.79,219.3,219.38,25717.0,217.2641,217.6999,217.2146,217.2938,25717.0
2024-12-05 12:45:00,219.37,219.37,218.77,218.96,12133.0,217.2839,217.2839,216.6896,216.8778,12133.0
2024-12-05 12:50:00,218.96,219.05,218.79,219.05,23890.0,216.8778,216.9669,216.7094,216.9669,23890.0
2024-12-05 12:55:00,218.93,219.28,218.8,219.23,4823.0,216.8481,217.1947,216.7193,217.1452,4823.0
2024-12-05 13:00:00,219.17,219.17,218.68,218.75,5179.0,217.0858,217.0858,216.6004,216.6698,5179.0
2024-12-05 13:05:00,218.78,218.86,218.75,218.84,3128.0,216.6995,216.7787,216.6698,216.7589,3128.0
2024-12-05 13:10:00,218.84,218.84,218.59,218.69,8613.0,216.7589,216.7589,216.5113,216.6104,8613.0
2024-12-05 13:15:00,218.7,218.72,218.26,218.26,11241.0,216.6203,216.6401,216.1844,216.1844,11241.0
2024-12-05 13:20:00,218.27,218.27,217.75,217.97,4646.0,216.1943,216.1943,215.6793,215.8972,4646.0
2024-12-05 13:25:00,217.85,218.0,217.67,217.9,4152.0,215.7783,215.9269,215.6001,215.8279,4152.0
2024-12-05 13:30:00,217.78,218.09,217.74,217.92,7372.0,215.709,216.0161,215.6694,215.8477,7372.0
2024-12-05 13:35:00,217.94,218.03,217.69,217.71,2158.0,215.8675,215.9566,215.6199,215.6397,2158.0
2024-12-05 13:40:00,217.71,217.73,217.37,217.5,6615.0,215.6397,215.6595,215.3029,215.4317,6615.0
2024-12-05 13:45:00,217.49,217.65,217.43,217.49,4363.0,215.4218,215.5802,215.3623,215.4218,4363.0
2024-12-05 13:50:00,217.51,217.63,217.5,217.58,4870.0,215.4416,215.5604,215.4317,215.5109,4870.0
2024-12-05 13:55:00,217.66,217.69,217.51,217.58,4874.0,215.5901,215.6199,215.4416,215.5109,4874.0
2024-12-05 14:00:00,217.62,217.65,217.12,217.35,6971.0,215.5505,215.5802,215.0553,215.2831,6971.0
2024-12-05 14:05:00,217.34,217.34,216.88,217.13,10826.0,215.2732,215.2732,214.8176,215.0652,10826.0
2024-12-05 14:10:00,217.24,217.34,217.03,217.05,3586.0,215.1741,215.2732,214.9661,214.9859,3586.0
2024-12-05 14:15:00,217.04,217.42,217.04,217.3,4859.0,214.976,215.3524,214.976,215.2336,4859.0
2024-12-05 14:20:00,217.14,217.74,217.13,217.29,10290.0,215.0751,215.6694,215.0652,215.2237,10290.0
2024-12-05 14:25:00,217.25,217.26,216.69,216.69,7400.0,215.184,215.194,214.6294,214.6294,7400.0
2024-12-05 14:30:00,216.7,216.97,216.44,216.49,12067.0,214.6393,214.9067,214.3817,214.4313,12067.0
2024-12-05 14:35:00,216.51,216.78,216.41,216.71,10611.0,214.4511,214.7185,214.352,214.6492,10611.0
2024-12-05 14:40:00,216.71,216.82,216.62,216.82,2724.0,214.6492,214.7581,214.56,214.7581,2724.0
2024-12-05 14:45:00,216.89,217.1,216.67,216.93,10476.0,214.8275,215.0355,214.6096,214.8671,10476.0
2024-12-05 14:50:00,217.02,217.25,216.9,217.03,7858.0,214.9562,215.184,214.8374,214.9661,7858.0
2024-12-05 14:55:00,217.13,217.22,216.98,217.04,8382.0,215.0652,215.1543,214.9166,214.976,8382.0
2024-12-05 15:00:00,216.96,217.31,216.92,217.31,6208.0,214.8968,215.2435,214.8572,215.2435,6208.0
2024-12-05 15:05:00,217.36,217.36,217.22,217.27,3063.0,215.293,215.293,215.1543,215.2039,3063.0
2024-12-05 15:10:00,217.21,217.29,217.0,217.1,8610.0,215.1444,215.2237,214.9364,215.0355,8610.0
2024-12-05 15:15:00,217.09,217.11,216.8,216.98,20967.0,215.0256,215.0454,214.7383,214.9166,20967.0
2024-12-05 15:20:00,216.88,217.01,216.81,216.9,18888.0,214.8176,214.9463,214.7482,214.8374,18888.0
2024-12-05 15:25:00,216.83,216.88,216.59,216.78,11587.0,214.768,214.8176,214.5303,214.7185,11587.0
2024-12-05 15:30:00,216.69,216.91,216.5,216.91,32621.0,214.6294,214.8473,214.4412,214.8473,32621.0
2024-12-05 15:35:00,217.03,217.27,217.02,217.27,4956.0,214.9661,215.2039,214.9562,215.2039,4956.0
2024-12-05 15:40:00,217.14,217.16,216.85,217.03,18410.0,215.0751,215.0949,214.7879,214.9661,18410.0
2024-12-05 15:45:00,217.03,217.14,216.87,217.04,16582.0,214.9661,215.0751,214.8077,214.976,16582.0
2024-12-05 15:50:00,217.13,217.37,216.75,216.95,48035.0,215.0652,215.3029,214.6888,214.8869,48035.0
2024-12-05 15:55:00,217.03,217.14,216.84,216.99,77361.0,214.9661,215.0751,214.7779,214.9265,77361.0
2024-12-06 09:30:00,218.36,220.01,218.29,218.53,29815.0,216.2835,217.9178,216.2142,216.4519,29815.0
2024-12-06 09:35:00,218.52,218.83,218.2,218.42,4190.0,216.442,216.749,216.125,216.3429,4190.0
2024-12-06 09:40:00,218.42,218.72,217.87,218.33,18590.0,216.3429,216.6401,215.7982,216.2538,18590.0
2024-12-06 09:45:00,218.08,218.26,217.61,217.96,17964.0,216.0062,216.1844,215.5406,215.8873,17964.0
2024-12-06 09:50:00,217.94,218.47,217.85,218.06,26203.0,215.8675,216.3924,215.7783,215.9863,26203.0
2024-12-06 09:55:00,218.24,218.27,217.85,218.2,13856.0,216.1646,216.1943,215.7783,216.125,13856.0
2024-12-06 10:00:00,218.53,219.28,218.51,219.12,30923.0,216.4519,217.1947,216.4321,217.0363,30923.0
2024-12-06 10:05:00,219.12,219.21,218.88,218.9,25522.0,217.0363,217.1254,216.7985,216.8184,25522.0
2024-12-06 10:10:00,218.88,219.09,218.83,218.85,17545.0,216.7985,217.0065,216.749,216.7688,17545.0
2024-12-06 10:15:00,218.81,218.99,218.58,218.63,6293.0,216.7292,216.9075,216.5014,216.5509,6293.0
2024-12-06 10:20:00,218.44,218.56,218.08,218.38,11190.0,216.3627,216.4816,216.0062,216.3033,11190.0
2024-12-06 10:25:00,218.27,218.77,218.14,218.7,25911.0,216.1943,216.6896,216.0656,216.6203,25911.0
2024-12-06 10:30:00,218.78,218.8,218.14,218.33,9975.0,216.6995,216.7193,216.0656,216.2538,9975.0
2024-12-06 10:35:00,218.36,219.16,218.36,218.81,11959.0,216.2835,217.0759,216.2835,216.7292,11959.0
2024-12-06 10:40:00,219.0,219.1,218.82,219.0,4922.0,216.9174,217.0165,216.7391,216.9174,4922.0
2024-12-06 10:45:00,219.02,219.81,219.02,219.81,16257.0,216.9372,217.7197,216.9372,217.7197,16257.0
2024-12-06 10:50:00,219.81,219.92,219.62,219.63,2789.0,217.7197,217.8287,217.5315,217.5414,2789.0
2024-12-06 10:55:00,219.65,219.91,219.6,219.69,13511.0,217.5612,217.8188,217.5117,217.6008,13511.0
2024-12-06 11:00:00,219.62,219.64,219.41,219.42,4564.0,217.5315,217.5513,217.3235,217.3334,4564.0
2024-12-06 11:05:00,219.66,220.19,219.47,219.59,11076.0,217.5711,218.0961,217.3829,217.5018,11076.0
2024-12-06 11:10:00,219.56,219.56,219.22,219.41,6955.0,217.4721,217.4721,217.1353,217.3235,6955.0
2024-12-06 11:15:00,219.41,219.84,219.41,219.53,8889.0,217.3235,217.7494,217.3235,217.4424,8889.0
2024-12-06 11:20:00,219.66,219.75,219.2,219.25,16646.0,217.5711,217.6603,217.1155,217.165,16646.0
2024-12-06 11:25:00,219.28,219.48,219.0,219.19,15524.0,217.1947,217.3928,216.9174,217.1056,15524.0
2024-12-06 11:30:00,219.09,219.27,218.77,219.17,7091.0,217.0065,217.1848,216.6896,217.0858,7091.0
2024-12-06 11:35:00,219.15,219.15,218.97,219.07,5049.0,217.066,217.066,216.8877,216.9867,5049.0
2024-12-06 11:40:00,218.97,218.97,218.69,218.88,6314.0,216.8877,216.8877,216.6104,216.7985,6314.0
2024-12-06 11:45:00,218.88,218.98,218.64,218.98,6380.0,216.7985,216.8976,216.5608,216.8976,6380.0
2024-12-06 11:50:00,218.99,219.3,218.97,219.08,5437.0,216.9075,217.2146,216.8877,216.9966,5437.0
2024-12-06 11:55:00,219.04,219.33,219.0,219.33,4620.0,216.957,217.2443,216.9174,217.2443,4620.0
2024-12-06 12:00:00,219.34,219.34,218.79,218.91,8208.0,217.2542,217.2542,216.7094,216.8283,8208.0
2024-12-06 12:05:00,218.91,219.18,218.82,219.1,10655.0,216.8283,217.0957,216.7391,217.0165,10655.0
2024-12-06 12:10:00,219.14,219.26,218.99,219.26,2402.0,217.0561,217.1749,216.9075,217.1749,2402.0
2024-12-06 12:15:00,219.35,219.35,218.81,218.89,9259.0,217.2641,217.2641,216.7292,216.8085,9259.0
2024-12-06 12:20:00,218.9,219.19,218.81,219.14,8151.0,216.8184,217.1056,216.7292,217.0561,8151.0
2024-12-06 12:25:00,219.07,219.14,218.83,219.02,7671.0,216.9867,217.0561,216.749,216.9372,7671.0
2024-12-06 12:30:00,219.13,219.25,218.83,218.94,7908.0,217.0462,217.165,216.749,216.858,7908.0
2024-12-06 12:35:00,218.82,218.94,218.58,218.72,3528.0,216.7391,216.858,216.5014,216.6401,3528.0
2024-12-06 12:40:00,218.73,218.73,218.36,218.65,11722.0,216.65,216.65,216.2835,216.5707,11722.0
2024-12-06 12:45:00,218.6,218.98,218.6,218.98,10676.0,216.5212,216.8976,216.5212,216.8976,10676.0
2024-12-06 12:50:00,218.89,219.13,218.7,218.73,11636.0,216.8085,217.0462,216.6203,216.65,11636.0
2024-12-06 12:55:00,218.78,218.91,218.56,218.91,13468.0,216.6995,216.8283,216.4816,216.8283,13468.0
2024-12-06 13:00:00,218.94,219.01,218.83,218.94,3971.0,216.858,216.9273,216.749,216.858,3971.0
2024-12-06 13:05:00,218.94,218.97,218.69,218.94,15868.0,216.858,216.8877,216.6104,216.858,15868.0
2024-12-06 13:10:00,218.94,219.47,218.88,219.25,25125.0,216.858,217.3829,216.7985,217.165,25125.0
2024-12-06 13:15:00,219.25,219.3,219.01,219.01,9066.0,217.165,217.2146,216.9273,216.9273,9066.0
2024-12-06 13:20:00,219.12,219.15,218.7,218.7,18522.0,217.0363,217.066,216.6203,216.6203,18522.0
2024-12-06 13:25:00,218.71,219.0,218.7,218.75,27372.0,216.6302,216.9174,216.6203,216.6698,27372.0
2024-12-06 13:30:00,218.65,218.89,218.62,218.8,9483.0,216.5707,216.8085,216.541,216.7193,9483.0
2024-12-06 13:35:00,218.91,218.92,218.68,218.74,11921.0,216.8283,216.8382,216.6004,216.6599,11921.0
2024-12-06 13:40:00,218.74,218.85,218.49,218.69,20755.0,216.6599,216.7688,216.4123,216.6104,20755.0
2024-12-06 13:45:00,218.71,218.94,218.66,218.79,14594.0,216.6302,216.858,216.5806,216.7094,14594.0
2024-12-06 13:50:00,218.74,218.83,218.64,218.77,4650.0,216.6599,216.749,216.5608,216.6896,4650.0
2024-12-06 13:55:00,218.83,219.05,218.74,218.84,12398.0,216.749,216.9669,216.6599,216.7589,12398.0
2024-12-06 14:00:00,218.84,218.84,218.65,218.78,7770.0,216.7589,216.7589,216.5707,216.6995,7770.0
2024-12-06 14:05:00,218.79,218.88,218.65,218.8,6159.0,216.7094,216.7985,216.5707,216.7193,6159.0
2024-12-06 14:10:00,218.72,218.77,218.45,218.55,14340.0,216.6401,216.6896,216.3726,216.4717,14340.0
2024-12-06 14:15:00,218.62,218.88,218.49,218.78,8131.0,216.541,216.7985,216.4123,216.6995,8131.0
2024-12-06 14:20:00,218.75,219.04,218.64,218.87,8177.0,216.6698,216.957,216.5608,216.7886,8177.0
2024-12-06 14:25:00,218.98,218.98,218.76,218.77,5314.0,216.8976,216.8976,216.6797,216.6896,5314.0
2024-12-06 14:30:00,218.73,218.95,218.63,218.67,6451.0,216.65,216.8679,216.5509,216.5905,6451.0
2024-12-06 14:35:00,218.66,218.95,218.64,218.81,10834.0,216.5806,216.8679,216.5608,216.7292,10834.0
2024-12-06 14:40:00,218.88,218.88,218.67,218.67,17628.0,216.7985,216.7985,216.5905,216.5905,17628.0
2024-12-06 14:45:00,218.79,219.02,218.64,218.64,16356.0,216.7094,216.9372,216.5608,216.5608,16356.0
2024-12-06 14:50:00,218.79,218.9,218.73,218.81,9899.0,216.7094,216.8184,216.65,216.7292,9899.0
2024-12-06 14:55:00,218.79,218.82,218.47,218.51,11539.0,216.7094,216.7391,216.3924,216.4321,11539.0
2024-12-06 15:00:00,218.54,218.61,218.42,218.51,9672.0,216.4618,216.5311,216.3429,216.4321,9672.0
2024-12-06 15:05:00,218.51,218.64,218.4,218.56,7163.0,216.4321,216.5608,216.3231,216.4816,7163.0
2024-12-06 15:10:00,218.58,218.64,218.08,218.64,31176.0,216.5014,216.5608,216.0062,216.5608,31176.0
2024-12-06 15:15:00,218.6,218.97,218.56,218.82,12166.0,216.5212,216.8877,216.4816,216.7391,12166.0
2024-12-06 15:20:00,218.74,218.93,218.71,218.81,10626.0,216.6599,216.8481,216.6302,216.7292,10626.0
2024-12-06 15:25:00,218.84,219.01,218.73,218.87,15998.0,216.7589,216.9273,216.65,216.7886,15998.0
2024-12-06 15:30:00,218.87,218.88,218.69,218.76,16188.0,216.7886,216.7985,216.6104,216.6797,16188.0
2024-12-06 15:35:00,218.71,218.85,218.55,218.55,15767.0,216.6302,216.7688,216.4717,216.4717,15767.0
2024-12-06 15:40:00,218.55,218.67,218.45,218.47,15479.0,216.4717,216.5905,216.3726,216.3924,15479.0
2024-12-06 15:45:00,218.5,218.83,218.45,218.47,16999.0,216.4222,216.749,216.3726,216.3924,16999.0
2024-12-06 15:50:00,218.44,218.88,218.19,218.66,54004.0,216.3627,216.7985,216.1151,216.5806,54004.0
2024-12-06 15:55:00,218.75,218.92,218.35,218.67,122909.0,216.6698,216.8382,216.2736,216.5905,122909.0
2024-12-09 09:30:00,217.96,218.95,217.2,218.19,48381.0,215.8873,216.8679,215.1345,216.1151,48381.0
2024-12-09 09:35:00,218.44,220.0,218.36,219.77,20893.0,216.3627,217.9079,216.2835,217.6801,20893.0
2024-12-09 09:40:00,219.98,221.5,219.89,221.25,14977.0,217.8881,219.3936,217.7989,219.146,14977.0
2024-12-09 09:45:00,221.32,222.78,221.24,222.62,23718.0,219.2153,220.6615,219.1361,220.503,23718.0
2024-12-09 09:50:00,222.91,223.74,222.79,223.73,34391.0,220.7902,221.6123,220.6714,221.6024,34391.0
2024-12-09 09:55:00,223.77,223.9,223.49,223.55,12179.0,221.642,221.7708,221.3647,221.4241,12179.0
2024-12-09 10:00:00,223.57,224.71,223.46,224.0,26673.0,221.4439,222.5731,221.335,221.8699,26673.0
2024-12-09 10:05:00,224.13,224.3,223.9,224.0,19083.0,221.9986,222.167,221.7708,221.8699,19083.0
2024-12-09 10:10:00,224.02,224.55,223.95,224.44,14081.0,221.8897,222.4146,221.8203,222.3057,14081.0
2024-12-09 10:15:00,224.39,224.91,224.36,224.91,13050.0,222.2561,222.7712,222.2264,222.7712,13050.0
2024-12-09 10:20:00,224.8,225.05,224.63,224.83,16840.0,222.6622,222.9099,222.4939,222.692,16840.0
2024-12-09 10:25:00,224.88,225.32,224.57,224.91,28716.0,222.7415,223.1773,222.4344,222.7712,28716.0
2024-12-09 10:30:00,224.6,224.61,223.93,224.4,15943.0,222.4642,222.4741,221.8005,222.2661,15943.0
2024-12-09 10:35:00,224.39,224.72,224.26,224.72,16513.0,222.2561,222.583,222.1274,222.583,16513.0
2024-12-09 10:40:00,224.67,225.32,224.63,225.3,10343.0,222.5335,223.1773,222.4939,223.1575,10343.0
2024-12-09 10:45:00,225.31,225.49,224.76,225.05,22490.0,223.1674,223.3457,222.6226,222.9099,22490.0
2024-12-09 10:50:00,224.99,225.31,224.74,225.17,8209.0,222.8504,223.1674,222.6028,223.0287,8209.0
2024-12-09 10:55:00,225.15,225.24,224.82,225.11,4824.0,223.0089,223.0981,222.6821,222.9693,4824.0
2024-12-09 11:00:00,225.03,225.55,224.45,224.46,27725.0,222.8901,223.4051,222.3156,222.3255,27725.0
2024-12-09 11:05:00,224.23,224.39,223.6,223.67,4957.0,222.0977,222.2561,221.4737,221.543,4957.0
2024-12-09 11:10:00,223.73,223.92,223.32,223.59,17129.0,221.6024,221.7906,221.1963,221.4638,17129.0
2024-12-09 11:15:00,223.39,223.51,222.77,223.17,11488.0,221.2657,221.3845,220.6516,221.0478,11488.0
2024-12-09 11:20:00,223.28,223.98,223.28,223.8,3956.0,221.1567,221.85,221.1567,221.6718,3956.0
2024-12-09 11:25:00,223.78,223.98,223.54,223.81,9109.0,221.6519,221.85,221.4142,221.6817,9109.0
2024-12-09 11:30:00,223.65,223.7,223.34,223.44,5684.0,221.5232,221.5727,221.2161,221.3152,5684.0
2024-12-09 11:35:00,223.41,223.94,223.0,223.94,6348.0,221.2855,221.8104,220.8794,221.8104,6348.0
2024-12-09 11:40:00,223.81,224.47,223.81,224.25,5228.0,221.6817,222.3354,221.6817,222.1175,5228.0
2024-12-09 11:45:00,224.25,225.3,224.24,225.11,11185.0,222.1175,223.1575,222.1076,222.9693,11185.0
2024-12-09 11:50:00,225.11,225.69,225.1,225.45,16656.0,222.9693,223.5438,222.9594,223.3061,16656.0
2024-12-09 11:55:00,225.46,225.55,224.95,225.06,6414.0,223.316,223.4051,222.8108,222.9198,6414.0
2024-12-09 12:00:00,225.06,225.32,224.96,225.07,7634.0,222.9198,223.1773,222.8207,222.9297,7634.0
2024-12-09 12:05:00,225.07,225.27,224.75,224.99,10835.0,222.9297,223.1278,222.6127,222.8504,10835.0
2024-12-09 12:10:00,225.0,225.3,224.99,225.18,1618.0,222.8603,223.1575,222.8504,223.0386,1618.0
2024-12-09 12:15:00,225.18,225.3,225.0,225.26,5665.0,223.0386,223.1575,222.8603,223.1179,5665.0
2024-12-09 12:20:00,225.27,225.6,225.11,225.6,5917.0,223.1278,223.4546,222.9693,223.4546,5917.0
2024-12-09 12:25:00,225.51,225.51,225.1,225.31,10628.0,223.3655,223.3655,222.9594,223.1674,10628.0
2024-12-09 12:30:00,225.3,225.32,224.91,225.16,8477.0,223.1575,223.1773,222.7712,223.0188,8477.0
2024-12-09 12:35:00,225.1,225.19,224.97,225.12,9121.0,222.9594,223.0485,222.8306,222.9792,9121.0
2024-12-09 12:40:00,225.12,225.21,225.0,225.12,9593.0,222.9792,223.0684,222.8603,222.9792,9593.0
2024-12-09 12:45:00,225.13,225.59,225.12,225.41,9923.0,222.9891,223.4447,222.9792,223.2664,9923.0
2024-12-09 12:50:00,225.48,225.92,225.35,225.88,15184.0,223.3358,223.7716,223.207,223.732,15184.0
2024-12-09 12:55:00,225.88,225.99,225.48,225.49,11925.0,223.732,223.8409,223.3358,223.3457,11925.0
2024-12-09 13:00:00,225.49,225.49,225.06,225.15,9178.0,223.3457,223.3457,222.9198,223.0089,9178.0
2024-12-09 13:05:00,225.08,225.14,224.81,225.1,4852.0,222.9396,222.999,222.6722,222.9594,4852.0
2024-12-09 13:10:00,225.03,225.22,225.01,225.11,8016.0,222.8901,223.0783,222.8703,222.9693,8016.0
2024-12-09 13:15:00,225.18,225.18,224.75,224.91,7808.0,223.0386,223.0386,222.6127,222.7712,7808.0
2024-12-09 13:20:00,224.99,224.99,224.45,224.5,12017.0,222.8504,222.8504,222.3156,222.3651,12017.0
2024-12-09 13:25:00,224.55,224.75,224.55,224.62,6706.0,222.4146,222.6127,222.4146,222.484,6706.0
2024-12-09 13:30:00,224.52,225.11,224.41,225.07,9533.0,222.3849,222.9693,222.276,222.9297,9533.0
2024-12-09 13:35:00,225.07,225.37,224.97,225.29,14512.0,222.9297,223.2268,222.8306,223.1476,14512.0
2024-12-09 13:40:00,225.37,225.42,225.04,225.36,8827.0,223.2268,223.2764,222.9,223.2169,8827.0
2024-12-09 13:45:00,225.5,225.61,225.41,225.5,1886.0,223.3556,223.4645,223.2664,223.3556,1886.0
2024-12-09 13:50:00,225.5,225.5,225.25,225.39,7448.0,223.3556,223.3556,223.108,223.2466,7448.0
2024-12-09 13:55:00,225.4,225.4,224.99,225.0,6159.0,223.2565,223.2565,222.8504,222.8603,6159.0
2024-12-09 14:00:00,224.99,225.06,224.72,224.83,32323.0,222.8504,222.9198,222.583,222.692,32323.0
2024-12-09 14:05:00,224.88,225.0,224.6,225.0,10561.0,222.7415,222.8603,222.4642,222.8603,10561.0
2024-12-09 14:10:00,224.93,224.93,224.78,224.85,3592.0,222.791,222.791,222.6424,222.7118,3592.0
2024-12-09 14:15:00,224.79,225.13,224.76,225.13,4835.0,222.6523,222.9891,222.6226,222.9891,4835.0
2024-12-09 14:20:00,225.03,225.3,225.03,225.3,2785.0,222.8901,223.1575,222.8901,223.1575,2785.0
2024-12-09 14:25:00,225.24,225.25,224.72,224.73,8527.0,223.0981,223.108,222.583,222.5929,8527.0
2024-12-09 14:30:00,224.63,224.63,224.36,224.37,11924.0,222.4939,222.4939,222.2264,222.2363,11924.0
2024-12-09 14:35:00,224.44,224.61,224.38,224.49,5163.0,222.3057,222.4741,222.2462,222.3552,5163.0
2024-12-09 14:40:00,224.39,224.47,224.24,224.31,14190.0,222.2561,222.3354,222.1076,222.1769,14190.0
2024-12-09 14:45:00,224.25,224.25,223.82,223.92,13043.0,222.1175,222.1175,221.6916,221.7906,13043.0
2024-12-09 14:50:00,223.95,224.13,223.82,224.05,3848.0,221.8203,221.9986,221.6916,221.9194,3848.0
2024-12-09 14:55:00,223.98,224.27,223.98,224.24,8754.0,221.85,222.1373,221.85,222.1076,8754.0
2024-12-09 15:00:00,224.17,224.35,224.0,224.02,11700.0,222.0382,222.2165,221.8699,221.8897,11700.0
2024-12-09 15:05:00,223.96,224.08,223.81,224.02,4735.0,221.8302,221.9491,221.6817,221.8897,4735.0
2024-12-09 15:10:00,224.03,224.04,223.77,223.92,5314.0,221.8996,221.9095,221.642,221.7906,5314.0
2024-12-09 15:15:00,224.0,224.16,223.89,224.13,8355.0,221.8699,222.0283,221.7609,221.9986,8355.0
2024-12-09 15:20:00,224.07,224.15,224.04,224.14,7078.0,221.9392,222.0184,221.9095,222.0085,7078.0
2024-12-09 15:25:00,224.11,224.23,223.96,223.98,9479.0,221.9788,222.0977,221.8302,221.85,9479.0
2024-12-09 15:30:00,224.07,224.11,223.94,224.03,8894.0,221.9392,221.9788,221.8104,221.8996,8894.0
2024-12-09 15:35:00,223.94,223.97,223.81,223.9,12903.0,221.8104,221.8401,221.6817,221.7708,12903.0
2024-12-09 15:40:00,223.85,223.89,223.7,223.81,12292.0,221.7213,221.7609,221.5727,221.6817,12292.0
2024-12-09 15:45:00,223.92,224.01,223.66,223.76,16332.0,221.7906,221.8798,221.5331,221.6321,16332.0
2024-12-09 15:50:00,223.86,224.0,223.55,223.82,36492.0,221.7312,221.8699,221.4241,221.6916,36492.0
2024-12-09 15:55:00,223.69,223.88,223.45,223.5,80664.0,221.5628,221.751,221.3251,221.3746,80664.0
2024-12-10 09:30:00,224.26,224.48,220.92,221.03,22475.0,222.1274,222.3453,218.8191,218.9281,22475.0
2024-12-10 09:35:00,220.88,221.2,220.06,220.89,5956.0,218.7795,219.0965,217.9673,218.7894,5956.0
2024-12-10 09:40:00,220.9,220.9,219.59,219.91,7900.0,218.7993,218.7993,217.5018,217.8188,7900.0
2024-12-10 09:45:00,219.78,220.11,219.03,219.03,8511.0,217.69,218.0168,216.9471,216.9471,8511.0
2024-12-10 09:50:00,219.25,219.25,218.27,218.3,15331.0,217.165,217.165,216.1943,216.2241,15331.0
2024-12-10 09:55:00,218.31,219.1,218.31,218.99,8923.0,216.234,217.0165,216.234,216.9075,8923.0
2024-12-10 10:00:00,219.0,219.0,217.95,218.03,14004.0,216.9174,216.9174,215.8774,215.9566,14004.0
2024-12-10 10:05:00,218.05,218.27,217.79,218.0,8195.0,215.9764,216.1943,215.7189,215.9269,8195.0
2024-12-10 10:10:00,218.19,219.23,218.11,218.99,8317.0,216.1151,217.1452,216.0359,216.9075,8317.0
2024-12-10 10:15:00,219.06,219.46,218.92,219.12,8398.0,216.9768,217.373,216.8382,217.0363,8398.0
2024-12-10 10:20:00,219.22,219.5,218.97,218.97,4993.0,217.1353,217.4127,216.8877,216.8877,4993.0
2024-12-10 10:25:00,219.06,219.12,218.74,218.88,4113.0,216.9768,217.0363,216.6599,216.7985,4113.0
2024-12-10 10:30:00,218.84,219.51,218.75,219.51,3480.0,216.7589,217.4226,216.6698,217.4226,3480.0
2024-12-10 10:35:00,219.27,219.52,218.6,218.6,7303.0,217.1848,217.4325,216.5212,216.5212,7303.0
2024-12-10 10:40:00,218.6,219.05,218.6,219.04,5034.0,216.5212,216.9669,216.5212,216.957,5034.0
2024-12-10 10:45:00,219.16,219.16,218.98,219.04,1400.0,217.0759,217.0759,216.8976,216.957,1400.0
2024-12-10 10:50:00,219.05,219.16,218.77,218.91,2980.0,216.9669,217.0759,216.6896,216.8283,2980.0
2024-12-10 10:55:00,218.66,219.02,218.66,218.98,2648.0,216.5806,216.9372,216.5806,216.8976,2648.0
2024-12-10 11:00:00,219.12,219.35,219.0,219.12,3330.0,217.0363,217.2641,216.9174,217.0363,3330.0
2024-12-10 11:05:00,219.06,219.09,218.13,218.28,4357.0,216.9768,217.0065,216.0557,216.2043,4357.0
2024-12-10 11:10:00,218.41,219.04,218.41,219.03,8376.0,216.333,216.957,216.333,216.9471,8376.0
2024-12-10 11:15:00,218.83,218.9,218.61,218.7,4166.0,216.749,216.8184,216.5311,216.6203,4166.0
2024-12-10 11:20:00,218.59,218.75,218.4,218.48,4858.0,216.5113,216.6698,216.3231,216.4024,4858.0
2024-12-10 11:25:00,218.4,218.54,218.27,218.43,4543.0,216.3231,216.4618,216.1943,216.3528,4543.0
2024-12-10 11:30:00,218.43,218.84,218.32,218.77,5580.0,216.3528,216.7589,216.2439,216.6896,5580.0
2024-12-10 11:35:00,218.84,218.84,218.39,218.46,3078.0,216.7589,216.7589,216.3132,216.3825,3078.0
2024-12-10 11:40:00,218.37,218.55,218.01,218.11,6939.0,216.2934,216.4717,215.9368,216.0359,6939.0
2024-12-10 11:45:00,218.1,218.1,217.4,217.49,7863.0,216.026,216.026,215.3326,215.4218,7863.0
2024-12-10 11:50:00,217.6,217.88,217.21,217.22,6438.0,215.5307,215.8081,215.1444,215.1543,6438.0
2024-12-10 11:55:00,217.19,217.39,217.05,217.36,5287.0,215.1246,215.3227,214.9859,215.293,5287.0
2024-12-10 12:00:00,217.34,217.61,217.23,217.41,4264.0,215.2732,215.5406,215.1642,215.3425,4264.0
2024-12-10 12:05:00,217.28,217.62,217.15,217.61,4562.0,215.2138,215.5505,215.085,215.5406,4562.0
2024-12-10 12:10:00,217.67,217.81,217.29,217.29,3120.0,215.6001,215.7387,215.2237,215.2237,3120.0
2024-12-10 12:15:00,217.39,217.67,217.28,217.54,3376.0,215.3227,215.6001,215.2138,215.4713,3376.0
2024-12-10 12:20:00,217.67,217.74,217.48,217.68,4430.0,215.6001,215.6694,215.4119,215.61,4430.0
2024-12-10 12:25:00,217.53,217.75,217.44,217.44,4621.0,215.4614,215.6793,215.3722,215.3722,4621.0
2024-12-10 12:30:00,217.56,217.98,217.49,217.96,5330.0,215.4911,215.9071,215.4218,215.8873,5330.0
2024-12-10 12:35:00,217.83,218.05,217.54,217.54,4488.0,215.7585,215.9764,215.4713,215.4713,4488.0
2024-12-10 12:40:00,217.57,217.93,217.36,217.75,2800.0,215.501,215.8576,215.293,215.6793,2800.0
2024-12-10 12:45:00,217.64,217.85,217.62,217.62,1761.0,215.5703,215.7783,215.5505,215.5505,1761.0
2024-12-10 12:50:00,217.55,217.59,217.5,217.55,1086.0,215.4812,215.5208,215.4317,215.4812,1086.0
2024-12-10 12:55:00,217.57,217.86,217.57,217.66,6145.0,215.501,215.7882,215.501,215.5901,6145.0
2024-12-10 13:00:00,217.78,218.02,217.62,217.94,4983.0,215.709,215.9467,215.5505,215.8675,4983.0
2024-12-10 13:05:00,217.96,218.06,217.76,217.76,7383.0,215.8873,215.9863,215.6892,215.6892,7383.0
2024-12-10 13:10:00,217.65,218.26,217.64,217.99,5576.0,215.5802,216.1844,215.5703,215.917,5576.0
2024-12-10 13:15:00,218.13,218.59,218.13,218.38,3312.0,216.0557,216.5113,216.0557,216.3033,3312.0
2024-12-10 13:20:00,218.41,218.67,218.41,218.55,1701.0,216.333,216.5905,216.333,216.4717,1701.0
2024-12-10 13:25:00,218.54,218.63,218.46,218.51,1715.0,216.4618,216.5509,216.3825,216.4321,1715.0
2024-12-10 13:30:00,218.36,218.82,218.17,218.65,10800.0,216.2835,216.7391,216.0953,216.5707,10800.0
2024-12-10 13:35:00,218.6,218.6,218.04,218.19,2329.0,216.5212,216.5212,215.9665,216.1151,2329.0
2024-12-10 13:40:00,218.04,218.19,218.04,218.07,2412.0,215.9665,216.1151,215.9665,215.9962,2412.0
2024-12-10 13:45:00,218.21,218.22,217.96,218.15,3603.0,216.1349,216.1448,215.8873,216.0755,3603.0
2024-12-10 13:50:00,218.06,218.25,217.94,218.14,5754.0,215.9863,216.1745,215.8675,216.0656,5754.0
2024-12-10 13:55:00,218.17,218.17,217.88,217.92,1443.0,216.0953,216.0953,215.8081,215.8477,1443.0
2024-12-10 14:00:00,217.79,218.12,217.79,218.12,3695.0,215.7189,216.0458,215.7189,216.0458,3695.0
2024-12-10 14:05:00,218.07,218.14,217.93,217.96,5670.0,215.9962,216.0656,215.8576,215.8873,5670.0
2024-12-10 14:10:00,217.99,218.05,217.84,217.84,2500.0,215.917,215.9764,215.7684,215.7684,2500.0
2024-12-10 14:15:00,217.92,218.69,217.91,218.59,7405.0,215.8477,216.6104,215.8378,216.5113,7405.0
2024-12-10 14:20:00,218.63,218.64,218.51,218.59,4007.0,216.5509,216.5608,216.4321,216.5113,4007.0
2024-12-10 14:25:00,218.63,218.79,218.51,218.59,8468.0,216.5509,216.7094,216.4321,216.5113,8468.0
2024-12-10 14:30:00,218.59,218.66,218.41,218.52,4454.0,216.5113,216.5806,216.333,216.442,4454.0
2024-12-10 14:35:00,218.48,218.71,218.47,218.59,5060.0,216.4024,216.6302,216.3924,216.5113,5060.0
2024-12-10 14:40:00,218.59,219.19,218.59,219.04,4572.0,216.5113,217.1056,216.5113,216.957,4572.0
2024-12-10 14:45:00,218.97,219.01,218.78,218.78,3593.0,216.8877,216.9273,216.6995,216.6995,3593.0
2024-12-10 14:50:00,218.79,218.93,218.73,218.75,2401.0,216.7094,216.8481,216.65,216.6698,2401.0
2024-12-10 14:55:00,218.76,219.17,218.76,219.17,4476.0,216.6797,217.0858,216.6797,217.0858,4476.0
2024-12-10 15:00:00,219.1,219.39,218.85,218.93,5242.0,217.0165,217.3037,216.7688,216.8481,5242.0
2024-12-10 15:05:00,218.93,218.94,218.6,218.61,3437.0,216.8481,216.858,216.5212,216.5311,3437.0
2024-12-10 15:10:00,218.6,218.6,218.4,218.4,4483.0,216.5212,216.5212,216.3231,216.3231,4483.0
2024-12-10 15:15:00,218.32,218.32,218.01,218.01,4471.0,216.2439,216.2439,215.9368,215.9368,4471.0
2024-12-10 15:20:00,218.01,218.13,217.81,218.04,5673.0,215.9368,216.0557,215.7387,215.9665,5673.0
2024-12-10 15:25:00,217.97,217.97,217.58,217.74,8335.0,215.8972,215.8972,215.5109,215.6694,8335.0
2024-12-10 15:30:00,217.73,217.79,217.33,217.55,14854.0,215.6595,215.7189,215.2633,215.4812,14854.0
2024-12-10 15:35:00,217.46,217.81,217.26,217.72,10463.0,215.392,215.7387,215.194,215.6496,10463.0
2024-12-10 15:40:00,217.77,218.08,217.71,217.89,9190.0,215.6991,216.0062,215.6397,215.818,9190.0
2024-12-10 15:45:00,217.9,218.34,217.9,218.01,9878.0,215.8279,216.2637,215.8279,215.9368,9878.0
2024-12-10 15:50:00,218.21,218.56,217.5,217.66,28072.0,216.1349,216.4816,215.4317,215.5901,28072.0
2024-12-10 15:55:00,217.65,218.05,217.3,217.95,105810.0,215.5802,215.9764,215.2336,215.8774,105810.0
2024-12-11 09:30:00,220.4,220.97,219.47,220.97,18271.0,218.3041,218.8687,217.3829,218.8687,18271.0
2024-12-11 09:35:00,220.8,220.8,219.52,219.7,8646.0,218.7003,218.7003,217.4325,217.6107,8646.0
2024-12-11 09:40:00,219.86,220.32,219.12,220.06,17895.0,217.7692,218.2249,217.0363,217.9673,17895.0
2024-12-11 09:45:00,220.05,220.76,220.05,220.52,12865.0,217.9574,218.6607,217.9574,218.423,12865.0
2024-12-11 09:50:00,220.55,220.85,220.11,220.38,11035.0,218.4527,218.7498,218.0168,218.2843,11035.0
2024-12-11 09:55:00,220.38,220.64,219.99,220.47,10753.0,218.2843,218.5418,217.898,218.3734,10753.0
2024-12-11 10:00:00,220.57,220.57,219.68,219.72,7159.0,218.4725,218.4725,217.5909,217.6306,7159.0
2024-12-11 10:05:00,219.51,220.32,219.51,220.08,20406.0,217.4226,218.2249,217.4226,217.9871,20406.0
2024-12-11 10:10:00,219.99,220.0,219.55,219.84,10835.0,217.898,217.9079,217.4622,217.7494,10835.0
2024-12-11 10:15:00,219.84,220.56,219.68,220.56,10519.0,217.7494,218.4626,217.5909,218.4626,10519.0
2024-12-11 10:20:00,220.58,221.08,220.58,220.88,9515.0,218.4824,218.9776,218.4824,218.7795,9515.0
2024-12-11 10:25:00,220.89,220.89,219.72,219.77,5706.0,218.7894,218.7894,217.6306,217.6801,5706.0
2024-12-11 10:30:00,219.77,219.85,219.29,219.35,16046.0,217.6801,217.7593,217.2046,217.2641,16046.0
2024-12-11 10:35:00,219.32,219.32,218.63,218.8,12254.0,217.2344,217.2344,216.5509,216.7193,12254.0
2024-12-11 10:40:00,218.75,219.13,218.7,219.13,16510.0,216.6698,217.0462,216.6203,217.0462,16510.0
2024-12-11 10:45:00,219.11,219.22,218.45,218.52,9084.0,217.0264,217.1353,216.3726,216.442,9084.0
2024-12-11 10:50:00,218.49,218.57,217.96,218.28,34197.0,216.4123,216.4915,215.8873,216.2043,34197.0
2024-12-11 10:55:00,218.33,218.34,217.76,218.11,9146.0,216.2538,216.2637,215.6892,216.0359,9146.0
2024-12-11 11:00:00,218.21,218.78,218.03,218.73,9809.0,216.1349,216.6995,215.9566,216.65,9809.0
2024-12-11 11:05:00,218.63,219.32,218.63,219.32,6885.0,216.5509,217.2344,216.5509,217.2344,6885.0
2024-12-11 11:10:00,219.32,219.92,219.32,219.84,9174.0,217.2344,217.8287,217.2344,217.7494,9174.0
2024-12-11 11:15:00,220.0,220.3,219.85,220.3,4642.0,217.9079,218.205,217.7593,218.205,4642.0
2024-12-11 11:20:00,220.3,220.52,220.09,220.18,7006.0,218.205,218.423,217.997,218.0862,7006.0
2024-12-11 11:25:00,220.17,220.34,220.04,220.27,3822.0,218.0763,218.2447,217.9475,218.1753,3822.0
2024-12-11 11:30:00,220.2,220.2,219.57,219.82,9762.0,218.106,218.106,217.482,217.7296,9762.0
2024-12-11 11:35:00,219.87,220.24,219.87,220.24,6358.0,217.7791,218.1456,217.7791,218.1456,6358.0
2024-12-11 11:40:00,220.14,220.23,219.99,220.22,12468.0,218.0466,218.1357,217.898,218.1258,12468.0
2024-12-11 11:45:00,220.28,220.35,219.99,220.34,8607.0,218.1852,218.2546,217.898,218.2447,8607.0
2024-12-11 11:50:00,220.34,220.56,220.09,220.56,10727.0,218.2447,218.4626,217.997,218.4626,10727.0
2024-12-11 11:55:00,220.56,220.71,220.35,220.7,5180.0,218.4626,218.6111,218.2546,218.6012,5180.0
2024-12-11 12:00:00,220.6,220.62,220.11,220.18,11182.0,218.5022,218.522,218.0168,218.0862,11182.0
2024-12-11 12:05:00,220.33,220.33,220.17,220.17,2940.0,218.2348,218.2348,218.0763,218.0763,2940.0
2024-12-11 12:10:00,220.18,220.25,219.97,220.06,2617.0,218.0862,218.1555,217.8782,217.9673,2617.0
2024-12-11 12:15:00,220.11,220.11,219.69,219.86,8769.0,218.0168,218.0168,217.6008,217.7692,8769.0
2024-12-11 12:20:00,219.74,219.91,219.46,219.91,17043.0,217.6504,217.8188,217.373,217.8188,17043.0
2024-12-11 12:25:00,219.92,220.23,219.89,220.08,5347.0,217.8287,218.1357,217.7989,217.9871,5347.0
2024-12-11 12:30:00,220.18,220.18,219.52,219.93,6190.0,218.0862,218.0862,217.4325,217.8386,6190.0
2024-12-11 12:35:00,219.74,219.74,219.44,219.58,6660.0,217.6504,217.6504,217.3532,217.4919,6660.0
2024-12-11 12:40:00,219.57,219.71,219.43,219.71,5699.0,217.482,217.6207,217.3433,217.6207,5699.0
2024-12-11 12:45:00,219.68,219.75,219.59,219.62,3553.0,217.5909,217.6603,217.5018,217.5315,3553.0
2024-12-11 12:50:00,219.53,219.59,219.12,219.19,3266.0,217.4424,217.5018,217.0363,217.1056,3266.0
2024-12-11 12:55:00,219.16,219.44,219.16,219.42,2007.0,217.0759,217.3532,217.0759,217.3334,2007.0
2024-12-11 13:00:00,219.5,219.93,219.46,219.93,13170.0,217.4127,217.8386,217.373,217.8386,13170.0
2024-12-11 13:05:00,220.01,220.26,219.99,220.25,3194.0,217.9178,218.1654,217.898,218.1555,3194.0
2024-12-11 13:10:00,220.27,220.28,220.0,220.1,3469.0,218.1753,218.1852,217.9079,218.0069,3469.0
2024-12-11 13:15:00,220.26,220.27,219.95,220.14,7316.0,218.1654,218.1753,217.8584,218.0466,7316.0
2024-12-11 13:20:00,220.14,220.29,220.0,220.28,2299.0,218.0466,218.1951,217.9079,218.1852,2299.0
2024-12-11 13:25:00,220.44,220.44,220.19,220.3,2565.0,218.3437,218.3437,218.0961,218.205,2565.0
2024-12-11 13:30:00,220.45,220.53,220.03,220.12,5087.0,218.3536,218.4329,217.9376,218.0268,5087.0
2024-12-11 13:35:00,220.11,220.12,219.79,219.88,9558.0,218.0168,218.0268,217.6999,217.789,9558.0
2024-12-11 13:40:00,219.79,219.79,219.65,219.73,7529.0,217.6999,217.6999,217.5612,217.6405,7529.0
2024-12-11 13:45:00,219.69,219.84,219.45,219.58,10684.0,217.6008,217.7494,217.3631,217.4919,10684.0
2024-12-11 13:50:00,219.7,219.91,219.6,219.77,4699.0,217.6107,217.8188,217.5117,217.6801,4699.0
2024-12-11 13:55:00,219.74,219.74,219.49,219.56,2326.0,217.6504,217.6504,217.4027,217.4721,2326.0
2024-12-11 14:00:00,219.64,219.64,219.6,219.61,2564.0,217.5513,217.5513,217.5117,217.5216,2564.0
2024-12-11 14:05:00,219.62,219.75,219.6,219.73,2347.0,217.5315,217.6603,217.5117,217.6405,2347.0
2024-12-11 14:10:00,219.65,220.17,219.65,220.17,4400.0,217.5612,218.0763,217.5612,218.0763,4400.0
2024-12-11 14:15:00,220.0,220.25,219.98,220.06,3931.0,217.9079,218.1555,217.8881,217.9673,3931.0
2024-12-11 14:20:00,220.09,220.22,219.72,219.77,6683.0,217.997,218.1258,217.6306,217.6801,6683.0
2024-12-11 14:25:00,219.64,220.09,219.64,220.09,3760.0,217.5513,217.997,217.5513,217.997,3760.0
2024-12-11 14:30:00,220.04,220.05,219.84,220.05,6624.0,217.9475,217.9574,217.7494,217.9574,6624.0
2024-12-11 14:35:00,220.02,220.23,219.8,219.8,9095.0,217.9277,218.1357,217.7098,217.7098,9095.0
2024-12-11 14:40:00,219.85,219.93,219.57,219.57,5260.0,217.7593,217.8386,217.482,217.482,5260.0
2024-12-11 14:45:00,219.64,219.74,219.6,219.72,1750.0,217.5513,217.6504,217.5117,217.6306,1750.0
2024-12-11 14:50:00,219.72,219.81,219.49,219.72,5030.0,217.6306,217.7197,217.4027,217.6306,5030.0
2024-12-11 14:55:00,219.63,219.73,219.55,219.69,2324.0,217.5414,217.6405,217.4622,217.6008,2324.0
2024-12-11 15:00:00,219.59,219.7,219.45,219.57,6840.0,217.5018,217.6107,217.3631,217.482,6840.0
2024-12-11 15:05:00,219.57,219.73,219.43,219.73,15378.0,217.482,217.6405,217.3433,217.6405,15378.0
2024-12-11 15:10:00,219.59,221.1,219.58,221.01,40906.0,217.5018,218.9974,217.4919,218.9083,40906.0
2024-12-11 15:15:00,221.04,221.77,220.83,221.25,27209.0,218.938,219.6611,218.73,219.146,27209.0
2024-12-11 15:20:00,221.15,221.7,221.15,221.46,17386.0,219.047,219.5917,219.047,219.354,17386.0
2024-12-11 15:25:00,221.38,221.86,221.29,221.67,7965.0,219.2748,219.7502,219.1856,219.562,7965.0
2024-12-11 15:30:00,221.6,221.92,221.34,221.77,25445.0,219.4927,219.8096,219.2352,219.6611,25445.0
2024-12-11 15:35:00,221.7,221.81,221.16,221.16,12944.0,219.5917,219.7007,219.0569,219.0569,12944.0
2024-12-11 15:40:00,221.31,221.49,221.07,221.07,17085.0,219.2054,219.3837,218.9677,218.9677,17085.0
2024-12-11 15:45:00,221.01,221.12,220.7,220.89,15633.0,218.9083,219.0172,218.6012,218.7894,15633.0
2024-12-11 15:50:00,220.8,220.8,219.73,219.74,49040.0,218.7003,218.7003,217.6405,217.6504,49040.0
2024-12-11 15:55:00,219.84,220.13,219.64,219.75,51353.0,217.7494,218.0367,217.5513,217.6603,51353.0
2024-12-12 09:30:00,218.58,218.58,215.43,216.31,37579.0,216.5014,216.5014,213.3814,214.253,37579.0
2024-12-12 09:35:00,216.65,217.46,216.12,217.32,5673.0,214.5898,215.392,214.0648,215.2534,5673.0
2024-12-12 09:40:00,217.28,218.8,217.28,218.49,7795.0,215.2138,216.7193,215.2138,216.4123,7795.0
2024-12-12 09:45:00,218.63,219.61,218.63,219.61,9365.0,216.5509,217.5216,216.5509,217.5216,9365.0
2024-12-12 09:50:00,219.57,219.62,218.7,218.7,7320.0,217.482,217.5315,216.6203,216.6203,7320.0
2024-12-12 09:55:00,218.53,218.74,218.36,218.57,9012.0,216.4519,216.6599,216.2835,216.4915,9012.0
2024-12-12 10:00:00,218.57,219.13,217.88,218.13,15064.0,216.4915,217.0462,215.8081,216.0557,15064.0
2024-12-12 10:05:00,218.03,218.25,217.39,217.56,9526.0,215.9566,216.1745,215.3227,215.4911,9526.0
2024-12-12 10:10:00,217.67,218.1,217.45,218.0,12804.0,215.6001,216.026,215.3821,215.9269,12804.0
2024-12-12 10:15:00,218.07,218.57,217.9,218.56,9393.0,215.9962,216.4915,215.8279,216.4816,9393.0
2024-12-12 10:20:00,218.45,218.77,218.21,218.21,5722.0,216.3726,216.6896,216.1349,216.1349,5722.0
2024-12-12 10:25:00,218.11,218.17,217.63,217.76,2520.0,216.0359,216.0953,215.5604,215.6892,2520.0
2024-12-12 10:30:00,217.64,217.65,217.26,217.3,8964.0,215.5703,215.5802,215.194,215.2336,8964.0
2024-12-12 10:35:00,217.23,217.62,216.97,217.54,12856.0,215.1642,215.5505,214.9067,215.4713,12856.0
2024-12-12 10:40:00,217.52,217.65,217.15,217.4,10086.0,215.4515,215.5802,215.085,215.3326,10086.0
2024-12-12 10:45:00,217.44,217.85,217.39,217.82,7016.0,215.3722,215.7783,215.3227,215.7486,7016.0
2024-12-12 10:50:00,217.69,217.81,217.41,217.43,10906.0,215.6199,215.7387,215.3425,215.3623,10906.0
2024-12-12 10:55:00,217.56,217.99,217.56,217.83,5454.0,215.4911,215.917,215.4911,215.7585,5454.0
2024-12-12 11:00:00,217.84,217.97,217.32,217.63,12587.0,215.7684,215.8972,215.2534,215.5604,12587.0
2024-12-12 11:05:00,217.78,218.01,217.62,217.64,7119.0,215.709,215.9368,215.5505,215.5703,7119.0
2024-12-12 11:10:00,217.59,217.59,217.09,217.21,3285.0,215.5208,215.5208,215.0256,215.1444,3285.0
2024-12-12 11:15:00,217.32,217.46,217.23,217.23,2009.0,215.2534,215.392,215.1642,215.1642,2009.0
2024-12-12 11:20:00,217.17,217.32,217.01,217.08,4925.0,215.1048,215.2534,214.9463,215.0157,4925.0
2024-12-12 11:25:00,217.18,217.38,217.11,217.26,4145.0,215.1147,215.3128,215.0454,215.194,4145.0
2024-12-12 11:30:00,217.36,217.48,217.22,217.27,9233.0,215.293,215.4119,215.1543,215.2039,9233.0
2024-12-12 11:35:00,217.19,217.36,217.08,217.08,4431.0,215.1246,215.293,215.0157,215.0157,4431.0
2024-12-12 11:40:00,217.07,217.16,216.99,217.05,4357.0,215.0058,215.0949,214.9265,214.9859,4357.0
2024-12-12 11:45:00,217.01,217.01,216.41,216.65,5854.0,214.9463,214.9463,214.352,214.5898,5854.0
2024-12-12 11:50:00,216.57,216.73,216.21,216.63,8960.0,214.5105,214.669,214.1539,214.5699,8960.0
2024-12-12 11:55:00,216.73,216.74,216.45,216.49,9226.0,214.669,214.6789,214.3917,214.4313,9226.0
2024-12-12 12:00:00,216.41,216.68,216.31,216.56,4988.0,214.352,214.6195,214.253,214.5006,4988.0
2024-12-12 12:05:00,216.65,216.68,216.48,216.49,5298.0,214.5898,214.6195,214.4214,214.4313,5298.0
2024-12-12 12:10:00,216.48,216.56,216.11,216.56,4830.0,214.4214,214.5006,214.0549,214.5006,4830.0
2024-12-12 12:15:00,216.65,217.02,216.64,216.87,4784.0,214.5898,214.9562,214.5798,214.8077,4784.0
2024-12-12 12:20:00,216.96,217.05,216.76,216.78,16303.0,214.8968,214.9859,214.6987,214.7185,16303.0
2024-12-12 12:25:00,216.76,217.0,216.64,216.8,4730.0,214.6987,214.9364,214.5798,214.7383,4730.0
2024-12-12 12:30:00,216.83,216.83,216.53,216.57,1019.0,214.768,214.768,214.4709,214.5105,1019.0
2024-12-12 12:35:00,216.51,216.51,216.01,216.18,5632.0,214.4511,214.4511,213.9558,214.1242,5632.0
2024-12-12 12:40:00,216.19,216.26,215.99,216.26,4454.0,214.1341,214.2035,213.936,214.2035,4454.0
2024-12-12 12:45:00,216.37,216.41,216.22,216.37,5572.0,214.3124,214.352,214.1638,214.3124,5572.0
2024-12-12 12:50:00,216.37,216.58,216.36,216.54,6907.0,214.3124,214.5204,214.3025,214.4808,6907.0
2024-12-12 12:55:00,216.6,216.83,216.45,216.74,8904.0,214.5402,214.768,214.3917,214.6789,8904.0
2024-12-12 13:00:00,216.64,216.75,216.45,216.52,9228.0,214.5798,214.6888,214.3917,214.461,9228.0
2024-12-12 13:05:00,216.42,216.65,216.16,216.65,11388.0,214.3619,214.5898,214.1044,214.5898,11388.0
2024-12-12 13:10:00,216.67,216.94,216.6,216.78,11532.0,214.6096,214.877,214.5402,214.7185,11532.0
2024-12-12 13:15:00,216.78,217.11,216.63,217.02,10783.0,214.7185,215.0454,214.5699,214.9562,10783.0
2024-12-12 13:20:00,217.0,217.29,216.88,217.06,21590.0,214.9364,215.2237,214.8176,214.9959,21590.0
2024-12-12 13:25:00,217.07,217.14,216.72,216.81,6494.0,215.0058,215.0751,214.6591,214.7482,6494.0
2024-12-12 13:30:00,216.74,217.07,216.72,217.02,3327.0,214.6789,215.0058,214.6591,214.9562,3327.0
2024-12-12 13:35:00,216.94,217.2,216.89,217.11,3862.0,214.877,215.1345,214.8275,215.0454,3862.0
2024-12-12 13:40:00,217.11,217.13,216.43,216.61,9002.0,215.0454,215.0652,214.3718,214.5501,9002.0
2024-12-12 13:45:00,216.61,217.26,216.52,217.26,4819.0,214.5501,215.194,214.461,215.194,4819.0
2024-12-12 13:50:00,217.11,217.4,217.11,217.38,2736.0,215.0454,215.3326,215.0454,215.3128,2736.0
2024-12-12 13:55:00,217.34,217.52,217.31,217.51,3938.0,215.2732,215.4515,215.2435,215.4416,3938.0
2024-12-12 14:00:00,217.43,217.51,217.27,217.27,5739.0,215.3623,215.4416,215.2039,215.2039,5739.0
2024-12-12 14:05:00,217.27,217.67,217.27,217.57,7646.0,215.2039,215.6001,215.2039,215.501,7646.0
2024-12-12 14:10:00,217.64,217.89,217.61,217.87,9964.0,215.5703,215.818,215.5406,215.7982,9964.0
2024-12-12 14:15:00,218.08,218.08,217.76,217.79,4382.0,216.0062,216.0062,215.6892,215.7189,4382.0
2024-12-12 14:20:00,217.77,217.77,217.41,217.41,4233.0,215.6991,215.6991,215.3425,215.3425,4233.0
2024-12-12 14:25:00,217.47,217.47,217.31,217.39,3806.0,215.402,215.402,215.2435,215.3227,3806.0
2024-12-12 14:30:00,217.39,217.57,217.27,217.57,7712.0,215.3227,215.501,215.2039,215.501,7712.0
2024-12-12 14:35:00,217.55,217.55,217.32,217.39,4523.0,215.4812,215.4812,215.2534,215.3227,4523.0
2024-12-12 14:40:00,217.5,217.91,217.5,217.61,5374.0,215.4317,215.8378,215.4317,215.5406,5374.0
2024-12-12 14:45:00,217.62,217.95,217.59,217.74,6721.0,215.5505,215.8774,215.5208,215.6694,6721.0
2024-12-12 14:50:00,217.75,217.85,217.7,217.78,3534.0,215.6793,215.7783,215.6298,215.709,3534.0
2024-12-12 14:55:00,217.79,218.01,217.78,218.01,5104.0,215.7189,215.9368,215.709,215.9368,5104.0
2024-12-12 15:00:00,217.98,218.02,217.71,217.79,9424.0,215.9071,215.9467,215.6397,215.7189,9424.0
2024-12-12 15:05:00,217.83,218.35,217.71,218.15,9754.0,215.7585,216.2736,215.6397,216.0755,9754.0
2024-12-12 15:10:00,218.15,218.19,217.99,218.11,7156.0,216.0755,216.1151,215.917,216.0359,7156.0
2024-12-12 15:15:00,218.16,218.49,218.16,218.45,4498.0,216.0854,216.4123,216.0854,216.3726,4498.0
2024-12-12 15:20:00,218.44,218.5,218.21,218.5,4422.0,216.3627,216.4222,216.1349,216.4222,4422.0
2024-12-12 15:25:00,218.51,218.51,218.03,218.05,7154.0,216.4321,216.4321,215.9566,215.9764,7154.0
2024-12-12 15:30:00,218.05,218.35,217.97,217.97,9997.0,215.9764,216.2736,215.8972,215.8972,9997.0
2024-12-12 15:35:00,218.01,218.27,217.97,218.02,11750.0,215.9368,216.1943,215.8972,215.9467,11750.0
2024-12-12 15:40:00,217.88,218.09,217.88,217.95,5015.0,215.8081,216.0161,215.8081,215.8774,5015.0
2024-12-12 15:45:00,217.95,218.14,217.85,217.91,10869.0,215.8774,216.0656,215.7783,215.8378,10869.0
2024-12-12 15:50:00,218.03,218.26,217.38,217.6,24843.0,215.9566,216.1844,215.3128,215.5307,24843.0
2024-12-12 15:55:00,217.66,217.89,217.17,217.73,84856.0,215.5901,215.818,215.1048,215.6595,84856.0
2024-12-13 09:30:00,216.12,216.84,215.41,216.28,42484.0,214.0648,214.7779,213.3615,214.2233,42484.0
2024-12-13 09:35:00,216.02,216.81,215.22,216.5,13326.0,213.9657,214.7482,213.1734,214.4412,13326.0
2024-12-13 09:40:00,216.5,218.02,216.23,217.51,29151.0,214.4412,215.9467,214.1737,215.4416,29151.0
2024-12-13 09:45:00,217.66,218.03,217.1,217.93,15926.0,215.5901,215.9566,215.0355,215.8576,15926.0
2024-12-13 09:50:00,218.04,218.31,217.34,217.81,10616.0,215.9665,216.234,215.2732,215.7387,10616.0
2024-12-13 09:55:00,217.51,217.67,217.36,217.6,8169.0,215.4416,215.6001,215.293,215.5307,8169.0
2024-12-13 10:00:00,217.62,218.01,217.01,218.01,13549.0,215.5505,215.9368,214.9463,215.9368,13549.0
2024-12-13 10:05:00,217.91,217.97,217.07,217.2,11762.0,215.8378,215.8972,215.0058,215.1345,11762.0
2024-12-13 10:10:00,217.26,217.67,217.12,217.17,6185.0,215.194,215.6001,215.0553,215.1048,6185.0
2024-12-13 10:15:00,217.19,217.19,216.2,216.47,20279.0,215.1246,215.1246,214.144,214.4115,20279.0
2024-12-13 10:20:00,216.36,216.51,216.07,216.21,3562.0,214.3025,214.4511,214.0153,214.1539,3562.0
2024-12-13 10:25:00,216.28,216.33,215.84,215.88,4451.0,214.2233,214.2728,213.7875,213.8271,4451.0
2024-12-13 10:30:00,215.99,216.32,215.95,216.13,4883.0,213.936,214.2629,213.8964,214.0747,4883.0
2024-12-13 10:35:00,216.26,216.26,215.65,215.65,5760.0,214.2035,214.2035,213.5993,213.5993,5760.0
2024-12-13 10:40:00,215.66,215.78,215.08,215.26,16405.0,213.6092,213.728,213.0347,213.213,16405.0
2024-12-13 10:45:00,215.35,216.06,215.25,216.03,20517.0,213.3021,214.0054,213.2031,213.9756,20517.0
2024-12-13 10:50:00,216.04,216.11,215.51,215.72,8717.0,213.9856,214.0549,213.4606,213.6686,8717.0
2024-12-13 10:55:00,215.86,215.91,215.52,215.53,6331.0,213.8073,213.8568,213.4705,213.4804,6331.0
2024-12-13 11:00:00,215.55,215.58,215.05,215.22,7981.0,213.5002,213.5299,213.005,213.1734,7981.0
2024-12-13 11:05:00,215.11,215.93,215.05,215.85,22396.0,213.0644,213.8766,213.005,213.7974,22396.0
2024-12-13 11:10:00,216.17,216.56,216.01,216.1,12322.0,214.1143,214.5006,213.9558,214.045,12322.0
2024-12-13 11:15:00,216.25,216.81,216.25,216.64,19630.0,214.1936,214.7482,214.1936,214.5798,19630.0
2024-12-13 11:20:00,216.78,217.02,216.69,216.76,16879.0,214.7185,214.9562,214.6294,214.6987,16879.0
2024-12-13 11:25:00,216.77,216.98,216.5,216.88,11588.0,214.7086,214.9166,214.4412,214.8176,11588.0
2024-12-13 11:30:00,217.0,217.4,216.79,217.3,28092.0,214.9364,215.3326,214.7284,215.2336,28092.0
2024-12-13 11:35:00,217.28,217.65,217.02,217.02,9669.0,215.2138,215.5802,214.9562,214.9562,9669.0
2024-12-13 11:40:00,217.01,217.3,216.91,217.0,37111.0,214.9463,215.2336,214.8473,214.9364,37111.0
2024-12-13 11:45:00,216.93,217.61,216.91,217.56,57345.0,214.8671,215.5406,214.8473,215.4911,57345.0
2024-12-13 11:50:00,217.56,217.72,217.12,217.13,19612.0,215.4911,215.6496,215.0553,215.0652,19612.0
2024-12-13 11:55:00,217.19,217.8,217.19,217.76,24191.0,215.1246,215.7288,215.1246,215.6892,24191.0
2024-12-13 12:00:00,217.83,218.3,217.32,217.36,41603.0,215.7585,216.2241,215.2534,215.293,41603.0
2024-12-13 12:05:00,217.5,217.63,217.1,217.14,10092.0,215.4317,215.5604,215.0355,215.0751,10092.0
2024-12-13 12:10:00,217.11,217.31,216.86,217.0,5107.0,215.0454,215.2435,214.7978,214.9364,5107.0
2024-12-13 12:15:00,216.97,217.02,216.6,216.62,5865.0,214.9067,214.9562,214.5402,214.56,5865.0
2024-12-13 12:20:00,216.72,216.79,216.36,216.52,4751.0,214.6591,214.7284,214.3025,214.461,4751.0
2024-12-13 12:25:00,216.45,216.49,216.23,216.3,6030.0,214.3917,214.4313,214.1737,214.2431,6030.0
2024-12-13 12:30:00,216.34,216.52,215.72,215.94,8778.0,214.2827,214.461,213.6686,213.8865,8778.0
2024-12-13 12:35:00,215.84,215.97,215.65,215.65,6856.0,213.7875,213.9162,213.5993,213.5993,6856.0
2024-12-13 12:40:00,215.56,215.77,215.49,215.6,9802.0,213.5101,213.7181,213.4408,213.5497,9802.0
2024-12-13 12:45:00,215.6,215.6,215.3,215.33,11385.0,213.5497,213.5497,213.2526,213.2823,11385.0
2024-12-13 12:50:00,215.33,215.8,215.32,215.8,8564.0,213.2823,213.7478,213.2724,213.7478,8564.0
2024-12-13 12:55:00,215.71,215.77,215.39,215.39,9439.0,213.6587,213.7181,213.3417,213.3417,9439.0
2024-12-13 13:00:00,215.47,215.69,215.26,215.65,11378.0,213.421,213.6389,213.213,213.5993,11378.0
2024-12-13 13:05:00,215.63,216.39,215.5,216.18,7163.0,213.5795,214.3322,213.4507,214.1242,7163.0
2024-12-13 13:10:00,216.16,216.6,216.1,216.47,5007.0,214.1044,214.5402,214.045,214.4115,5007.0
2024-12-13 13:15:00,216.32,216.62,216.02,216.02,7513.0,214.2629,214.56,213.9657,213.9657,7513.0
2024-12-13 13:20:00,215.99,216.08,215.79,216.08,3112.0,213.936,214.0252,213.7379,214.0252,3112.0
2024-12-13 13:25:00,215.87,216.08,215.85,216.06,13576.0,213.8172,214.0252,213.7974,214.0054,13576.0
2024-12-13 13:30:00,216.04,216.24,215.9,215.92,3602.0,213.9856,214.1837,213.8469,213.8667,3602.0
2024-12-13 13:35:00,216.04,216.23,215.95,215.95,7854.0,213.9856,214.1737,213.8964,213.8964,7854.0
2024-12-13 13:40:00,215.9,216.07,215.59,216.0,5601.0,213.8469,214.0153,213.5398,213.9459,5601.0
2024-12-13 13:45:00,215.9,216.41,215.9,216.3,4662.0,213.8469,214.352,213.8469,214.2431,4662.0
2024-12-13 13:50:00,216.22,216.71,216.16,216.71,4850.0,214.1638,214.6492,214.1044,214.6492,4850.0
2024-12-13 13:55:00,216.65,216.8,216.49,216.74,5784.0,214.5898,214.7383,214.4313,214.6789,5784.0
2024-12-13 14:00:00,216.72,216.85,216.56,216.75,5286.0,214.6591,214.7879,214.5006,214.6888,5286.0
2024-12-13 14:05:00,216.9,216.95,216.62,216.82,5611.0,214.8374,214.8869,214.56,214.7581,5611.0
2024-12-13 14:10:00,216.73,216.85,216.49,216.5,8033.0,214.669,214.7879,214.4313,214.4412,8033.0
2024-12-13 14:15:00,216.48,216.78,216.39,216.73,7444.0,214.4214,214.7185,214.3322,214.669,7444.0
2024-12-13 14:20:00,216.62,216.72,216.38,216.7,11189.0,214.56,214.6591,214.3223,214.6393,11189.0
2024-12-13 14:25:00,216.71,216.83,216.61,216.69,10318.0,214.6492,214.768,214.5501,214.6294,10318.0
2024-12-13 14:30:00,216.69,216.83,216.63,216.75,14310.0,214.6294,214.768,214.5699,214.6888,14310.0
2024-12-13 14:35:00,216.73,216.89,216.7,216.71,8332.0,214.669,214.8275,214.6393,214.6492,8332.0
2024-12-13 14:40:00,216.74,217.04,216.63,216.95,13895.0,214.6789,214.976,214.5699,214.8869,13895.0
2024-12-13 14:45:00,216.94,217.06,216.81,217.0,13519.0,214.877,214.9959,214.7482,214.9364,13519.0
2024-12-13 14:50:00,217.04,217.42,216.98,217.35,9547.0,214.976,215.3524,214.9166,215.2831,9547.0
2024-12-13 14:55:00,217.27,217.42,217.18,217.32,12162.0,215.2039,215.3524,215.1147,215.2534,12162.0
2024-12-13 15:00:00,217.32,217.49,217.28,217.48,9400.0,215.2534,215.4218,215.2138,215.4119,9400.0
2024-12-13 15:05:00,217.54,217.83,217.37,217.77,15993.0,215.4713,215.7585,215.3029,215.6991,15993.0
2024-12-13 15:10:00,217.77,217.77,217.56,217.67,14480.0,215.6991,215.6991,215.4911,215.6001,14480.0
2024-12-13 15:15:00,217.65,217.65,217.34,217.5,14310.0,215.5802,215.5802,215.2732,215.4317,14310.0
2024-12-13 15:20:00,217.43,217.6,217.22,217.6,13038.0,215.3623,215.5307,215.1543,215.5307,13038.0
2024-12-13 15:25:00,217.54,217.56,217.22,217.39,15689.0,215.4713,215.4911,215.1543,215.3227,15689.0
2024-12-13 15:30:00,217.31,217.83,217.27,217.79,27258.0,215.2435,215.7585,215.2039,215.7189,27258.0
2024-12-13 15:35:00,217.73,217.76,217.38,217.38,14312.0,215.6595,215.6892,215.3128,215.3128,14312.0
2024-12-13 15:40:00,217.38,217.39,216.76,216.76,19844.0,215.3128,215.3227,214.6987,214.6987,19844.0
2024-12-13 15:45:00,216.77,216.84,216.19,216.22,30012.0,214.7086,214.7779,214.1341,214.1638,30012.0
2024-12-13 15:50:00,216.34,216.91,216.34,216.62,77942.0,214.2827,214.8473,214.2827,214.56,77942.0
2024-12-13 15:55:00,216.72,217.11,216.62,216.84,185926.0,214.6591,215.0454,214.56,214.7779,185926.0
2024-12-16 09:30:00,217.11,217.43,215.21,215.54,46101.0,215.0454,215.3623,213.1634,213.4903,46101.0
2024-12-16 09:35:00,215.52,216.1,214.79,215.82,24892.0,213.4705,214.045,212.7474,213.7676,24892.0
2024-12-16 09:40:00,215.82,217.34,215.82,217.34,11286.0,213.7676,215.2732,213.7676,215.2732,11286.0
2024-12-16 09:45:00,217.26,218.48,217.05,218.08,44215.0,215.194,216.4024,214.9859,216.0062,44215.0
2024-12-16 09:50:00,218.08,218.82,217.56,218.36,20054.0,216.0062,216.7391,215.4911,216.2835,20054.0
2024-12-16 09:55:00,218.34,218.41,217.9,218.21,29148.0,216.2637,216.333,215.8279,216.1349,29148.0
2024-12-16 10:00:00,218.2,219.73,218.19,219.45,33610.0,216.125,217.6405,216.1151,217.3631,33610.0
2024-12-16 10:05:00,219.45,220.0,219.32,219.86,33785.0,217.3631,217.9079,217.2344,217.7692,33785.0
2024-12-16 10:10:00,219.71,219.92,218.63,218.79,12933.0,217.6207,217.8287,216.5509,216.7094,12933.0
2024-12-16 10:15:00,218.39,219.11,218.39,219.11,6057.0,216.3132,217.0264,216.3132,217.0264,6057.0
2024-12-16 10:20:00,218.74,218.86,218.5,218.86,6438.0,216.6599,216.7787,216.4222,216.7787,6438.0
2024-12-16 10:25:00,219.11,219.22,218.75,218.8,10368.0,217.0264,217.1353,216.6698,216.7193,10368.0
2024-12-16 10:30:00,218.83,219.58,218.8,219.58,10771.0,216.749,217.4919,216.7193,217.4919,10771.0
2024-12-16 10:35:00,219.38,219.48,218.89,218.93,8456.0,217.2938,217.3928,216.8085,216.8481,8456.0
2024-12-16 10:40:00,218.93,219.2,218.67,219.05,4163.0,216.8481,217.1155,216.5905,216.9669,4163.0
2024-12-16 10:45:00,218.95,219.41,218.95,219.41,9144.0,216.8679,217.3235,216.8679,217.3235,9144.0
2024-12-16 10:50:00,219.46,219.91,219.28,219.74,6605.0,217.373,217.8188,217.1947,217.6504,6605.0
2024-12-16 10:55:00,219.72,219.94,219.47,219.71,7239.0,217.6306,217.8485,217.3829,217.6207,7239.0
2024-12-16 11:00:00,219.53,219.53,219.13,219.24,8644.0,217.4424,217.4424,217.0462,217.1551,8644.0
2024-12-16 11:05:00,219.16,219.78,219.15,219.53,12564.0,217.0759,217.69,217.066,217.4424,12564.0
2024-12-16 11:10:00,219.54,219.66,219.3,219.63,6358.0,217.4523,217.5711,217.2146,217.5414,6358.0
2024-12-16 11:15:00,219.62,219.92,219.61,219.91,11032.0,217.5315,217.8287,217.5216,217.8188,11032.0
2024-12-16 11:20:00,219.86,219.97,219.64,219.81,12549.0,217.7692,217.8782,217.5513,217.7197,12549.0
2024-12-16 11:25:00,219.82,220.18,219.82,220.08,6263.0,217.7296,218.0862,217.7296,217.9871,6263.0
2024-12-16 11:30:00,220.2,220.2,219.73,219.84,20222.0,218.106,218.106,217.6405,217.7494,20222.0
2024-12-16 11:35:00,219.79,219.79,219.4,219.56,13744.0,217.6999,217.6999,217.3136,217.4721,13744.0
2024-12-16 11:40:00,219.57,219.62,218.84,219.16,14130.0,217.482,217.5315,216.7589,217.0759,14130.0
2024-12-16 11:45:00,219.03,219.27,218.95,219.25,25568.0,216.9471,217.1848,216.8679,217.165,25568.0
2024-12-16 11:50:00,219.25,219.25,218.9,219.2,12107.0,217.165,217.165,216.8184,217.1155,12107.0
2024-12-16 11:55:00,219.21,219.45,219.2,219.31,14562.0,217.1254,217.3631,217.1155,217.2245,14562.0
2024-12-16 12:00:00,219.31,220.0,219.31,219.82,17151.0,217.2245,217.9079,217.2245,217.7296,17151.0
2024-12-16 12:05:00,219.83,220.49,219.81,220.37,20662.0,217.7395,218.3932,217.7197,218.2744,20662.0
2024-12-16 12:10:00,220.31,220.65,220.22,220.32,13110.0,218.2149,218.5517,218.1258,218.2249,13110.0
2024-12-16 12:15:00,220.36,220.38,220.08,220.08,12605.0,218.2645,218.2843,217.9871,217.9871,12605.0
2024-12-16 12:20:00,220.11,220.11,219.9,219.93,11152.0,218.0168,218.0168,217.8088,217.8386,11152.0
2024-12-16 12:25:00,219.95,220.03,219.8,219.94,23492.0,217.8584,217.9376,217.7098,217.8485,23492.0
2024-12-16 12:30:00,219.95,220.33,219.94,220.27,12190.0,217.8584,218.2348,217.8485,218.1753,12190.0
2024-12-16 12:35:00,220.27,220.34,219.98,220.01,7336.0,218.1753,218.2447,217.8881,217.9178,7336.0
2024-12-16 12:40:00,219.93,219.98,219.58,219.75,8538.0,217.8386,217.8881,217.4919,217.6603,8538.0
2024-12-16 12:45:00,219.72,219.78,219.54,219.74,14020.0,217.6306,217.69,217.4523,217.6504,14020.0
2024-12-16 12:50:00,219.74,219.75,218.96,219.1,14042.0,217.6504,217.6603,216.8778,217.0165,14042.0
2024-12-16 12:55:00,219.01,219.6,219.01,219.56,12021.0,216.9273,217.5117,216.9273,217.4721,12021.0
2024-12-16 13:00:00,219.57,219.82,219.5,219.53,5796.0,217.482,217.7296,217.4127,217.4424,5796.0
2024-12-16 13:05:00,219.76,219.76,219.11,219.24,9933.0,217.6702,217.6702,217.0264,217.1551,9933.0
2024-12-16 13:10:00,219.23,219.35,219.04,219.08,11851.0,217.1452,217.2641,216.957,216.9966,11851.0
2024-12-16 13:15:00,219.09,219.09,218.74,218.74,7032.0,217.0065,217.0065,216.6599,216.6599,7032.0
2024-12-16 13:20:00,218.87,219.05,218.74,218.86,8052.0,216.7886,216.9669,216.6599,216.7787,8052.0
2024-12-16 13:25:00,218.9,219.05,218.85,218.85,8393.0,216.8184,216.9669,216.7688,216.7688,8393.0
2024-12-16 13:30:00,218.85,218.91,218.33,218.59,22356.0,216.7688,216.8283,216.2538,216.5113,22356.0
2024-12-16 13:35:00,218.57,218.84,218.54,218.58,11672.0,216.4915,216.7589,216.4618,216.5014,11672.0
2024-12-16 13:40:00,218.62,218.78,218.09,218.23,9401.0,216.541,216.6995,216.0161,216.1547,9401.0
2024-12-16 13:45:00,218.23,218.27,217.73,218.17,29050.0,216.1547,216.1943,215.6595,216.0953,29050.0
2024-12-16 13:50:00,218.21,218.3,218.01,218.17,21351.0,216.1349,216.2241,215.9368,216.0953,21351.0
2024-12-16 13:55:00,218.28,218.55,218.18,218.36,9157.0,216.2043,216.4717,216.1052,216.2835,9157.0
2024-12-16 14:00:00,218.34,219.04,218.34,218.73,10586.0,216.2637,216.957,216.2637,216.65,10586.0
2024-12-16 14:05:00,218.66,218.95,218.57,218.79,24018.0,216.5806,216.8679,216.4915,216.7094,24018.0
2024-12-16 14:10:00,218.79,219.14,218.79,219.06,14224.0,216.7094,217.0561,216.7094,216.9768,14224.0
2024-12-16 14:15:00,219.05,219.15,218.92,218.94,8051.0,216.9669,217.066,216.8382,216.858,8051.0
2024-12-16 14:20:00,218.89,219.01,218.73,218.86,9202.0,216.8085,216.9273,216.65,216.7787,9202.0
2024-12-16 14:25:00,218.87,219.02,218.72,218.84,7908.0,216.7886,216.9372,216.6401,216.7589,7908.0
2024-12-16 14:30:00,218.84,219.04,218.71,218.88,17081.0,216.7589,216.957,216.6302,216.7985,17081.0
2024-12-16 14:35:00,218.84,219.07,218.84,219.02,15753.0,216.7589,216.9867,216.7589,216.9372,15753.0
2024-12-16 14:40:00,218.94,219.1,218.89,218.96,20682.0,216.858,217.0165,216.8085,216.8778,20682.0
2024-12-16 14:45:00,218.97,219.44,218.89,219.18,35591.0,216.8877,217.3532,216.8085,217.0957,35591.0
2024-12-16 14:50:00,219.09,219.15,218.61,218.67,11215.0,217.0065,217.066,216.5311,216.5905,11215.0
2024-12-16 14:55:00,218.63,218.74,218.54,218.58,9724.0,216.5509,216.6599,216.4618,216.5014,9724.0
2024-12-16 15:00:00,218.66,218.66,218.38,218.5,18177.0,216.5806,216.5806,216.3033,216.4222,18177.0
2024-12-16 15:05:00,218.5,218.61,218.5,218.58,7421.0,216.4222,216.5311,216.4222,216.5014,7421.0
2024-12-16 15:10:00,218.61,218.68,218.49,218.68,18994.0,216.5311,216.6004,216.4123,216.6004,18994.0
2024-12-16 15:15:00,218.69,218.78,218.41,218.59,17686.0,216.6104,216.6995,216.333,216.5113,17686.0
2024-12-16 15:20:00,218.61,218.61,218.33,218.37,17202.0,216.5311,216.5311,216.2538,216.2934,17202.0
2024-12-16 15:25:00,218.38,218.5,218.24,218.47,14245.0,216.3033,216.4222,216.1646,216.3924,14245.0
2024-12-16 15:30:00,218.56,218.99,218.56,218.99,19922.0,216.4816,216.9075,216.4816,216.9075,19922.0
2024-12-16 15:35:00,219.1,219.16,218.84,218.93,24579.0,217.0165,217.0759,216.7589,216.8481,24579.0
2024-12-16 15:40:00,218.93,219.1,218.8,218.81,22526.0,216.8481,217.0165,216.7193,216.7292,22526.0
2024-12-16 15:45:00,218.8,218.81,218.39,218.76,23216.0,216.7193,216.7292,216.3132,216.6797,23216.0
2024-12-16 15:50:00,218.7,218.88,218.35,218.35,72718.0,216.6203,216.7985,216.2736,216.2736,72718.0
2024-12-16 15:55:00,218.47,218.52,218.05,218.17,122406.0,216.3924,216.442,215.9764,216.0953,122406.0
2024-12-17 09:30:00,220.34,220.51,218.3,219.85,39901.0,218.2447,218.413,216.2241,217.7593,39901.0
2024-12-17 09:35:00,220.35,222.56,219.78,221.81,21065.0,218.2546,220.4436,217.69,219.7007,21065.0
2024-12-17 09:40:00,221.73,222.54,221.51,222.24,29555.0,219.6214,220.4237,219.4035,220.1266,29555.0
2024-12-17 09:45:00,222.19,222.19,221.24,221.35,15447.0,220.0771,220.0771,219.1361,219.2451,15447.0
2024-12-17 09:50:00,221.4,221.52,220.33,220.5,14244.0,219.2946,219.4134,218.2348,218.4031,14244.0
2024-12-17 09:55:00,220.42,221.25,220.32,220.97,9336.0,218.3239,219.146,218.2249,218.8687,9336.0
2024-12-17 10:00:00,221.14,222.15,220.9,222.1,11890.0,219.0371,220.0374,218.7993,219.9879,11890.0
2024-12-17 10:05:00,222.15,222.75,222.03,222.73,8155.0,220.0374,220.6317,219.9186,220.6119,8155.0
2024-12-17 10:10:00,222.73,223.18,222.38,222.78,19458.0,220.6119,221.0577,220.2653,220.6615,19458.0
2024-12-17 10:15:00,222.78,223.03,222.41,222.57,13521.0,220.6615,220.9091,220.295,220.4535,13521.0
2024-12-17 10:20:00,222.62,222.71,222.13,222.34,6733.0,220.503,220.5921,220.0176,220.2256,6733.0
2024-12-17 10:25:00,222.22,222.26,221.68,221.79,19142.0,220.1068,220.1464,219.5719,219.6809,19142.0
2024-12-17 10:30:00,221.72,222.15,220.95,220.95,14571.0,219.6115,220.0374,218.8489,218.8489,14571.0
2024-12-17 10:35:00,221.12,221.75,220.95,221.57,9648.0,219.0172,219.6413,218.8489,219.463,9648.0
2024-12-17 10:40:00,221.81,221.82,220.83,220.91,9147.0,219.7007,219.7106,218.73,218.8092,9147.0
2024-12-17 10:45:00,220.99,221.27,220.53,220.59,6167.0,218.8885,219.1658,218.4329,218.4923,6167.0
2024-12-17 10:50:00,220.51,220.59,219.51,219.91,10184.0,218.413,218.4923,217.4226,217.8188,10184.0
2024-12-17 10:55:00,219.73,219.86,219.44,219.83,4609.0,217.6405,217.7692,217.3532,217.7395,4609.0
2024-12-17 11:00:00,219.86,220.22,219.14,219.24,6752.0,217.7692,218.1258,217.0561,217.1551,6752.0
2024-12-17 11:05:00,219.24,220.6,219.2,220.59,8895.0,217.1551,218.5022,217.1155,218.4923,8895.0
2024-12-17 11:10:00,220.4,220.42,219.43,219.44,2679.0,218.3041,218.3239,217.3433,217.3532,2679.0
2024-12-17 11:15:00,219.42,219.44,219.07,219.22,3261.0,217.3334,217.3532,216.9867,217.1353,3261.0
2024-12-17 11:20:00,219.34,219.66,219.0,219.61,6398.0,217.2542,217.5711,216.9174,217.5216,6398.0
2024-12-17 11:25:00,219.56,219.73,219.28,219.73,4585.0,217.4721,217.6405,217.1947,217.6405,4585.0
2024-12-17 11:30:00,219.66,220.12,219.52,220.03,3664.0,217.5711,218.0268,217.4325,217.9376,3664.0
2024-12-17 11:35:00,220.08,220.63,219.91,220.5,3895.0,217.9871,218.5319,217.8188,218.4031,3895.0
2024-12-17 11:40:00,220.51,220.51,220.05,220.33,4382.0,218.413,218.413,217.9574,218.2348,4382.0
2024-12-17 11:45:00,220.21,220.38,219.96,220.16,3680.0,218.1159,218.2843,217.8683,218.0664,3680.0
2024-12-17 11:50:00,220.16,220.71,220.03,220.71,7980.0,218.0664,218.6111,217.9376,218.6111,7980.0
2024-12-17 11:55:00,220.58,220.89,220.43,220.82,7318.0,218.4824,218.7894,218.3338,218.7201,7318.0
2024-12-17 12:00:00,220.84,220.85,220.25,220.47,6999.0,218.7399,218.7498,218.1555,218.3734,6999.0
2024-12-17 12:05:00,220.47,220.52,220.29,220.39,2573.0,218.3734,218.423,218.1951,218.2942,2573.0
2024-12-17 12:10:00,220.33,220.33,220.13,220.24,2135.0,218.2348,218.2348,218.0367,218.1456,2135.0
2024-12-17 12:15:00,220.31,220.31,219.9,220.05,4641.0,218.2149,218.2149,217.8088,217.9574,4641.0
2024-12-17 12:20:00,220.06,220.5,220.06,220.5,4391.0,217.9673,218.4031,217.9673,218.4031,4391.0
2024-12-17 12:25:00,220.5,220.66,220.46,220.62,2501.0,218.4031,218.5616,218.3635,218.522,2501.0
2024-12-17 12:30:00,220.64,220.79,220.31,220.43,12441.0,218.5418,218.6904,218.2149,218.3338,12441.0
2024-12-17 12:35:00,220.43,220.67,220.28,220.67,3875.0,218.3338,218.5715,218.1852,218.5715,3875.0
2024-12-17 12:40:00,220.55,220.74,220.54,220.72,1617.0,218.4527,218.6409,218.4428,218.621,1617.0
2024-12-17 12:45:00,220.75,220.84,220.15,220.15,6089.0,218.6508,218.7399,218.0565,218.0565,6089.0
2024-12-17 12:50:00,220.01,220.07,219.77,219.81,6795.0,217.9178,217.9772,217.6801,217.7197,6795.0
2024-12-17 12:55:00,219.81,219.93,219.47,219.65,9516.0,217.7197,217.8386,217.3829,217.5612,9516.0
2024-12-17 13:00:00,219.49,219.84,219.34,219.84,9504.0,217.4027,217.7494,217.2542,217.7494,9504.0
2024-12-17 13:05:00,219.84,220.12,219.84,220.02,3701.0,217.7494,218.0268,217.7494,217.9277,3701.0
2024-12-17 13:10:00,220.02,220.11,219.53,219.62,13646.0,217.9277,218.0168,217.4424,217.5315,13646.0
2024-12-17 13:15:00,219.62,220.04,219.52,220.01,15118.0,217.5315,217.9475,217.4325,217.9178,15118.0
2024-12-17 13:20:00,220.01,220.12,219.89,220.12,6288.0,217.9178,218.0268,217.7989,218.0268,6288.0
2024-12-17 13:25:00,220.02,220.12,219.71,219.83,6231.0,217.9277,218.0268,217.6207,217.7395,6231.0
2024-12-17 13:30:00,219.83,219.85,219.39,219.42,5533.0,217.7395,217.7593,217.3037,217.3334,5533.0
2024-12-17 13:35:00,219.3,219.81,219.26,219.51,9620.0,217.2146,217.7197,217.1749,217.4226,9620.0
2024-12-17 13:40:00,219.51,219.59,218.78,219.06,10262.0,217.4226,217.5018,216.6995,216.9768,10262.0
2024-12-17 13:45:00,219.1,219.44,219.09,219.26,4141.0,217.0165,217.3532,217.0065,217.1749,4141.0
2024-12-17 13:50:00,219.29,219.39,218.86,218.91,4614.0,217.2046,217.3037,216.7787,216.8283,4614.0
2024-12-17 13:55:00,218.91,219.06,218.63,218.64,3687.0,216.8283,216.9768,216.5509,216.5608,3687.0
2024-12-17 14:00:00,218.88,218.88,218.1,218.28,10374.0,216.7985,216.7985,216.026,216.2043,10374.0
2024-12-17 14:05:00,218.28,218.49,218.16,218.28,7714.0,216.2043,216.4123,216.0854,216.2043,7714.0
2024-12-17 14:10:00,218.18,218.37,218.04,218.17,7402.0,216.1052,216.2934,215.9665,216.0953,7402.0
2024-12-17 14:15:00,218.12,218.25,218.0,218.17,14384.0,216.0458,216.1745,215.9269,216.0953,14384.0
2024-12-17 14:20:00,218.16,218.35,218.0,218.34,23765.0,216.0854,216.2736,215.9269,216.2637,23765.0
2024-12-17 14:25:00,218.33,218.48,218.24,218.45,8380.0,216.2538,216.4024,216.1646,216.3726,8380.0
2024-12-17 14:30:00,218.37,218.39,217.81,217.91,6208.0,216.2934,216.3132,215.7387,215.8378,6208.0
2024-12-17 14:35:00,218.0,218.1,217.82,218.06,5098.0,215.9269,216.026,215.7486,215.9863,5098.0
2024-12-17 14:40:00,218.04,218.23,217.66,218.17,9560.0,215.9665,216.1547,215.5901,216.0953,9560.0
2024-12-17 14:45:00,218.17,218.17,217.64,217.76,8654.0,216.0953,216.0953,215.5703,215.6892,8654.0
2024-12-17 14:50:00,217.89,218.01,217.77,217.9,4651.0,215.818,215.9368,215.6991,215.8279,4651.0
2024-12-17 14:55:00,218.02,218.09,217.91,218.06,5709.0,215.9467,216.0161,215.8378,215.9863,5709.0
2024-12-17 15:00:00,218.06,218.06,217.8,217.81,6660.0,215.9863,215.9863,215.7288,215.7387,6660.0
2024-12-17 15:05:00,217.84,217.93,217.61,217.82,4503.0,215.7684,215.8576,215.5406,215.7486,4503.0
2024-12-17 15:10:00,217.75,217.84,217.66,217.77,3372.0,215.6793,215.7684,215.5901,215.6991,3372.0
2024-12-17 15:15:00,217.88,218.03,217.82,217.9,8618.0,215.8081,215.9566,215.7486,215.8279,8618.0
2024-12-17 15:20:00,217.97,218.07,217.8,217.81,12033.0,215.8972,215.9962,215.7288,215.7387,12033.0
2024-12-17 15:25:00,217.78,218.17,217.64,218.11,11615.0,215.709,216.0953,215.5703,216.0359,11615.0
2024-12-17 15:30:00,218.11,218.28,217.88,218.06,20828.0,216.0359,216.2043,215.8081,215.9863,20828.0
2024-12-17 15:35:00,218.06,218.59,217.83,218.4,18309.0,215.9863,216.5113,215.7585,216.3231,18309.0
2024-12-17 15:40:00,218.41,218.88,218.41,218.87,16636.0,216.333,216.7985,216.333,216.7886,16636.0
2024-12-17 15:45:00,218.76,219.23,218.76,219.2,14719.0,216.6797,217.1452,216.6797,217.1155,14719.0
2024-12-17 15:50:00,219.09,220.08,219.09,219.55,75012.0,217.0065,217.9871,217.0065,217.4622,75012.0
2024-12-17 15:55:00,219.56,219.56,218.69,219.0,156217.0,217.4721,217.4721,216.6104,216.9174,156217.0
2024-12-18 09:30:00,219.08,221.19,219.08,220.04,27293.0,216.9966,219.0866,216.9966,217.9475,27293.0
2024-12-18 09:35:00,220.04,222.35,219.74,222.23,15253.0,217.9475,220.2355,217.6504,220.1167,15253.0
2024-12-18 09:40:00,222.77,223.36,221.93,223.03,8947.0,220.6516,221.2359,219.8195,220.9091,8947.0
2024-12-18 09:45:00,222.83,223.0,221.78,222.37,5205.0,220.711,220.8794,219.671,220.2554,5205.0
2024-12-18 09:50:00,221.92,222.1,221.48,221.89,4626.0,219.8096,219.9879,219.3738,219.7799,4626.0
2024-12-18 09:55:00,221.9,221.9,221.1,221.24,7074.0,219.7898,219.7898,218.9974,219.1361,7074.0
2024-12-18 10:00:00,221.36,221.64,221.04,221.52,8800.0,219.255,219.5323,218.938,219.4134,8800.0
2024-12-18 10:05:00,221.39,221.48,220.52,220.72,6915.0,219.2847,219.3738,218.423,218.621,6915.0
2024-12-18 10:10:00,220.59,220.85,220.4,220.78,5792.0,218.4923,218.7498,218.3041,218.6805,5792.0
2024-12-18 10:15:00,220.67,220.98,220.32,220.32,6462.0,218.5715,218.8786,218.2249,218.2249,6462.0
2024-12-18 10:20:00,220.28,220.86,220.28,220.71,4837.0,218.1852,218.7597,218.1852,218.6111,4837.0
2024-12-18 10:25:00,220.38,220.73,220.32,220.32,5265.0,218.2843,218.631,218.2249,218.2249,5265.0
2024-12-18 10:30:00,220.32,220.96,220.26,220.76,5530.0,218.2249,218.8588,218.1654,218.6607,5530.0
2024-12-18 10:35:00,220.86,220.96,220.25,220.47,6954.0,218.7597,218.8588,218.1555,218.3734,6954.0
2024-12-18 10:40:00,220.47,220.49,220.2,220.2,3600.0,218.3734,218.3932,218.106,218.106,3600.0
2024-12-18 10:45:00,220.32,220.59,220.11,220.13,7070.0,218.2249,218.4923,218.0168,218.0367,7070.0
2024-12-18 10:50:00,220.26,220.5,219.5,219.63,5358.0,218.1654,218.4031,217.4127,217.5414,5358.0
2024-12-18 10:55:00,219.74,220.07,219.62,219.91,35681.0,217.6504,217.9772,217.5315,217.8188,35681.0
2024-12-18 11:00:00,220.0,220.5,219.83,220.44,8054.0,217.9079,218.4031,217.7395,218.3437,8054.0
2024-12-18 11:05:00,220.37,220.68,220.37,220.45,2887.0,218.2744,218.5814,218.2744,218.3536,2887.0
2024-12-18 11:10:00,220.47,221.0,220.33,220.8,19536.0,218.3734,218.8984,218.2348,218.7003,19536.0
2024-12-18 11:15:00,220.9,221.02,220.68,220.88,14688.0,218.7993,218.9182,218.5814,218.7795,14688.0
2024-12-18 11:20:00,220.9,220.9,220.66,220.83,5830.0,218.7993,218.7993,218.5616,218.73,5830.0
2024-12-18 11:25:00,220.88,221.08,220.82,221.03,8941.0,218.7795,218.9776,218.7201,218.9281,8941.0
2024-12-18 11:30:00,221.03,221.5,220.85,221.02,31133.0,218.9281,219.3936,218.7498,218.9182,31133.0
2024-12-18 11:35:00,220.79,221.43,220.54,221.43,12690.0,218.6904,219.3243,218.4428,219.3243,12690.0
2024-12-18 11:40:00,221.49,221.51,221.09,221.17,2985.0,219.3837,219.4035,218.9875,219.0668,2985.0
2024-12-18 11:45:00,221.22,221.57,221.22,221.28,3542.0,219.1163,219.463,219.1163,219.1757,3542.0
2024-12-18 11:50:00,221.5,221.5,221.12,221.12,7909.0,219.3936,219.3936,219.0172,219.0172,7909.0
2024-12-18 11:55:00,221.02,221.09,220.93,221.06,2835.0,218.9182,218.9875,218.8291,218.9578,2835.0
2024-12-18 12:00:00,221.1,221.53,221.09,221.47,10926.0,218.9974,219.4233,218.9875,219.3639,10926.0
2024-12-18 12:05:00,221.5,221.59,221.23,221.3,5279.0,219.3936,219.4828,219.1262,219.1955,5279.0
2024-12-18 12:10:00,221.39,221.71,221.39,221.61,4982.0,219.2847,219.6016,219.2847,219.5026,4982.0
2024-12-18 12:15:00,221.67,221.67,221.47,221.62,3352.0,219.562,219.562,219.3639,219.5125,3352.0
2024-12-18 12:20:00,221.62,221.92,221.57,221.92,9690.0,219.5125,219.8096,219.463,219.8096,9690.0
2024-12-18 12:25:00,221.88,221.89,221.47,221.47,6678.0,219.77,219.7799,219.3639,219.3639,6678.0
2024-12-18 12:30:00,221.52,221.58,221.28,221.43,7469.0,219.4134,219.4729,219.1757,219.3243,7469.0
2024-12-18 12:35:00,221.44,221.61,221.24,221.25,4943.0,219.3342,219.5026,219.1361,219.146,4943.0
2024-12-18 12:40:00,221.24,221.24,220.95,221.16,4803.0,219.1361,219.1361,218.8489,219.0569,4803.0
2024-12-18 12:45:00,221.09,221.09,220.74,220.78,3652.0,218.9875,218.9875,218.6409,218.6805,3652.0
2024-12-18 12:50:00,220.63,221.02,220.63,220.96,10254.0,218.5319,218.9182,218.5319,218.8588,10254.0
2024-12-18 12:55:00,220.97,221.36,220.96,221.27,7560.0,218.8687,219.255,218.8588,219.1658,7560.0
2024-12-18 13:00:00,221.18,221.36,221.16,221.23,6380.0,219.0767,219.255,219.0569,219.1262,6380.0
2024-12-18 13:05:00,221.23,221.56,221.19,221.44,6531.0,219.1262,219.4531,219.0866,219.3342,6531.0
2024-12-18 13:10:00,221.3,221.5,221.08,221.45,8935.0,219.1955,219.3936,218.9776,219.3441,8935.0
2024-12-18 13:15:00,221.52,221.58,221.41,221.46,6016.0,219.4134,219.4729,219.3045,219.354,6016.0
2024-12-18 13:20:00,221.52,221.59,221.28,221.55,5454.0,219.4134,219.4828,219.1757,219.4432,5454.0
2024-12-18 13:25:00,221.25,221.59,221.24,221.24,4063.0,219.146,219.4828,219.1361,219.1361,4063.0
2024-12-18 13:30:00,221.1,221.3,221.03,221.03,2116.0,218.9974,219.1955,218.9281,218.9281,2116.0
2024-12-18 13:35:00,221.14,221.26,221.08,221.17,9116.0,219.0371,219.1559,218.9776,219.0668,9116.0
2024-12-18 13:40:00,221.26,221.26,220.99,221.03,5650.0,219.1559,219.1559,218.8885,218.9281,5650.0
2024-12-18 13:45:00,221.07,221.07,220.98,221.06,1326.0,218.9677,218.9677,218.8786,218.9578,1326.0
2024-12-18 13:50:00,220.92,221.51,220.9,221.5,7038.0,218.8191,219.4035,218.7993,219.3936,7038.0
2024-12-18 13:55:00,221.5,221.75,221.48,221.58,9383.0,219.3936,219.6413,219.3738,219.4729,9383.0
2024-12-18 14:00:00,221.49,221.68,220.19,220.19,10198.0,219.3837,219.5719,218.0961,218.0961,10198.0
2024-12-18 14:05:00,220.21,220.24,218.83,218.83,10700.0,218.1159,218.1456,216.749,216.749,10700.0
2024-12-18 14:10:00,219.05,219.06,218.65,218.74,12397.0,216.9669,216.9768,216.5707,216.6599,12397.0
2024-12-18 14:15:00,218.67,218.84,218.29,218.76,4788.0,216.5905,216.7589,216.2142,216.6797,4788.0
2024-12-18 14:20:00,218.91,219.1,218.62,219.1,3184.0,216.8283,217.0165,216.541,217.0165,3184.0
2024-12-18 14:25:00,219.11,219.11,218.02,218.13,10464.0,217.0264,217.0264,215.9467,216.0557,10464.0
2024-12-18 14:30:00,218.05,218.97,217.77,218.8,12944.0,215.9764,216.8877,215.6991,216.7193,12944.0
2024-12-18 14:35:00,218.74,218.86,218.18,218.43,14002.0,216.6599,216.7787,216.1052,216.3528,14002.0
2024-12-18 14:40:00,218.43,218.77,217.8,218.0,6912.0,216.3528,216.6896,215.7288,215.9269,6912.0
2024-12-18 14:45:00,217.88,217.98,217.01,217.47,14988.0,215.8081,215.9071,214.9463,215.402,14988.0
2024-12-18 14:50:00,217.48,217.93,217.0,217.15,21923.0,215.4119,215.8576,214.9364,215.085,21923.0
2024-12-18 14:55:00,216.99,216.99,216.1,216.2,15528.0,214.9265,214.9265,214.045,214.144,15528.0
2024-12-18 15:00:00,216.2,216.31,215.0,215.0,11883.0,214.144,214.253,212.9554,212.9554,11883.0
2024-12-18 15:05:00,214.82,215.48,214.61,214.93,19824.0,212.7772,213.4309,212.5692,212.8861,19824.0
2024-12-18 15:10:00,214.66,215.08,214.02,214.51,17777.0,212.6187,213.0347,211.9848,212.4701,17777.0
2024-12-18 15:15:00,214.43,214.76,213.82,213.92,12995.0,212.3909,212.7177,211.7867,211.8857,12995.0
2024-12-18 15:20:00,214.03,214.27,213.34,213.42,12334.0,211.9947,212.2324,211.3112,211.3905,12334.0
2024-12-18 15:25:00,213.52,213.52,212.24,212.49,13237.0,211.4895,211.4895,210.2217,210.4693,13237.0
2024-12-18 15:30:00,212.49,212.94,211.62,211.96,27486.0,210.4693,210.915,209.6076,209.9444,27486.0
2024-12-18 15:35:00,211.93,211.93,210.45,210.48,28415.0,209.9146,209.9146,208.4487,208.4784,28415.0
2024-12-18 15:40:00,210.57,210.6,209.56,209.66,27572.0,208.5676,208.5973,207.5672,207.6662,27572.0
2024-12-18 15:45:00,209.72,211.44,209.29,211.26,37822.0,207.7257,209.4293,207.2997,209.251,37822.0
2024-12-18 15:50:00,211.36,212.34,210.97,211.88,66409.0,209.3501,210.3207,208.9638,209.8651,66409.0
2024-12-18 15:55:00,211.7,211.73,210.24,210.26,215233.0,209.6868,209.7165,208.2407,208.2605,215233.0
2024-12-19 09:30:00,212.06,213.46,211.01,212.57,26980.0,210.0434,211.4301,209.0034,210.5486,26980.0
2024-12-19 09:35:00,212.86,213.12,211.52,211.77,15258.0,210.8358,211.0933,209.5085,209.7562,15258.0
2024-12-19 09:40:00,211.94,212.04,210.7,210.7,17890.0,209.9245,210.0236,208.6963,208.6963,17890.0
2024-12-19 09:45:00,210.73,211.55,210.59,210.97,15836.0,208.726,209.5383,208.5874,208.9638,15836.0
2024-12-19 09:50:00,211.12,212.08,210.51,211.67,17059.0,209.1123,210.0632,208.5081,209.6571,17059.0
2024-12-19 09:55:00,211.68,212.64,211.26,211.71,25086.0,209.667,210.6179,209.251,209.6967,25086.0
2024-12-19 10:00:00,211.61,212.28,211.41,212.0,14463.0,209.5977,210.2613,209.3996,209.984,14463.0
2024-12-19 10:05:00,212.0,212.48,211.51,211.63,11367.0,209.984,210.4594,209.4986,209.6175,11367.0
2024-12-19 10:10:00,211.71,212.3,211.3,211.84,11198.0,209.6967,210.2811,209.2906,209.8255,11198.0
2024-12-19 10:15:00,211.88,211.9,211.42,211.7,4091.0,209.8651,209.8849,209.4095,209.6868,4091.0
2024-12-19 10:20:00,211.53,211.54,210.0,210.19,17332.0,209.5184,209.5283,208.003,208.1912,17332.0
2024-12-19 10:25:00,210.03,210.6,209.78,209.83,21652.0,208.0327,208.5973,207.7851,207.8346,21652.0
2024-12-19 10:30:00,209.9,210.07,209.48,209.53,10657.0,207.9039,208.0723,207.4879,207.5375,10657.0
2024-12-19 10:35:00,209.64,210.07,209.01,209.64,10123.0,207.6464,208.0723,207.0224,207.6464,10123.0
2024-12-19 10:40:00,210.05,210.2,209.09,209.65,13691.0,208.0525,208.2011,207.1016,207.6563,13691.0
2024-12-19 10:45:00,209.63,209.76,208.99,209.69,6486.0,207.6365,207.7653,207.0026,207.6959,6486.0
2024-12-19 10:50:00,209.39,209.9,209.39,209.71,11340.0,207.3988,207.9039,207.3988,207.7157,11340.0
2024-12-19 10:55:00,209.87,210.36,209.58,209.64,12066.0,207.8742,208.3596,207.587,207.6464,12066.0
2024-12-19 11:00:00,209.56,209.78,208.77,208.77,7049.0,207.5672,207.7851,206.7847,206.7847,7049.0
2024-12-19 11:05:00,208.82,209.13,208.63,208.97,5071.0,206.8342,207.1413,206.646,206.9828,5071.0
2024-12-19 11:10:00,208.94,209.29,208.65,208.81,4179.0,206.9531,207.2997,206.6658,206.8243,4179.0
2024-12-19 11:15:00,209.03,209.59,209.01,209.4,9895.0,207.0422,207.5969,207.0224,207.4087,9895.0
2024-12-19 11:20:00,209.5,210.13,209.23,210.06,11168.0,207.5077,208.1318,207.2403,208.0624,11168.0
2024-12-19 11:25:00,210.11,210.71,210.03,210.16,14680.0,208.1119,208.7062,208.0327,208.1615,14680.0
2024-12-19 11:30:00,210.31,210.35,209.64,209.81,16966.0,208.31,208.3497,207.6464,207.8148,16966.0
2024-12-19 11:35:00,209.7,210.9,209.7,210.78,11654.0,207.7058,208.8944,207.7058,208.7756,11654.0
2024-12-19 11:40:00,210.58,210.91,210.28,210.38,5240.0,208.5775,208.9043,208.2803,208.3794,5240.0
2024-12-19 11:45:00,210.57,210.98,210.12,210.71,13593.0,208.5676,208.9737,208.1219,208.7062,13593.0
2024-12-19 11:50:00,210.39,210.46,209.88,210.19,8575.0,208.3893,208.4586,207.8841,208.1912,8575.0
2024-12-19 11:55:00,210.18,210.61,210.05,210.32,17460.0,208.1813,208.6072,208.0525,208.3199,17460.0
2024-12-19 12:00:00,210.31,210.39,209.63,209.91,13619.0,208.31,208.3893,207.6365,207.9138,13619.0
2024-12-19 12:05:00,209.84,210.24,209.84,210.15,6975.0,207.8445,208.2407,207.8445,208.1516,6975.0
2024-12-19 12:10:00,210.17,210.28,209.9,210.06,5932.0,208.1714,208.2803,207.9039,208.0624,5932.0
2024-12-19 12:15:00,210.01,210.05,209.54,209.64,5100.0,208.0129,208.0525,207.5474,207.6464,5100.0
2024-12-19 12:20:00,209.54,210.3,209.48,210.3,8851.0,207.5474,208.3001,207.4879,208.3001,8851.0
2024-12-19 12:25:00,210.2,210.31,209.61,209.69,9160.0,208.2011,208.31,207.6167,207.6959,9160.0
2024-12-19 12:30:00,209.69,209.7,209.19,209.36,3403.0,207.6959,207.7058,207.2007,207.3691,3403.0
2024-12-19 12:35:00,209.2,209.28,209.01,209.18,4320.0,207.2106,207.2898,207.0224,207.1908,4320.0
2024-12-19 12:40:00,209.03,209.38,208.86,209.25,10118.0,207.0422,207.3889,206.8738,207.2601,10118.0
2024-12-19 12:45:00,209.24,209.49,209.11,209.41,4713.0,207.2502,207.4978,207.1215,207.4186,4713.0
2024-12-19 12:50:00,209.11,209.11,208.75,208.84,7098.0,207.1215,207.1215,206.7649,206.854,7098.0
2024-12-19 12:55:00,208.88,209.55,208.88,209.44,5213.0,206.8936,207.5573,206.8936,207.4483,5213.0
2024-12-19 13:00:00,209.28,209.35,208.72,208.89,3428.0,207.2898,207.3592,206.7352,206.9035,3428.0
2024-12-19 13:05:00,208.8,208.9,208.56,208.9,4700.0,206.8144,206.9135,206.5767,206.9135,4700.0
2024-12-19 13:10:00,208.9,209.32,208.76,209.32,5685.0,206.9135,207.3295,206.7748,207.3295,5685.0
2024-12-19 13:15:00,209.32,209.38,208.71,208.83,10054.0,207.3295,207.3889,206.7253,206.8441,10054.0
2024-12-19 13:20:00,208.83,209.19,208.82,209.19,8916.0,206.8441,207.2007,206.8342,207.2007,8916.0
2024-12-19 13:25:00,209.21,209.35,208.88,209.14,5105.0,207.2205,207.3592,206.8936,207.1512,5105.0
2024-12-19 13:30:00,209.1,209.1,208.65,208.82,20451.0,207.1115,207.1115,206.6658,206.8342,20451.0
2024-12-19 13:35:00,208.82,208.98,208.69,208.94,26255.0,206.8342,206.9927,206.7054,206.9531,26255.0
2024-12-19 13:40:00,208.89,209.28,208.89,208.95,5162.0,206.9035,207.2898,206.9035,206.963,5162.0
2024-12-19 13:45:00,208.99,209.26,208.93,209.06,5067.0,207.0026,207.27,206.9432,207.0719,5067.0
2024-12-19 13:50:00,209.03,209.25,208.98,209.05,6557.0,207.0422,207.2601,206.9927,207.062,6557.0
2024-12-19 13:55:00,209.01,209.74,209.0,209.59,9242.0,207.0224,207.7455,207.0125,207.5969,9242.0
2024-12-19 14:00:00,209.54,209.61,209.17,209.18,6950.0,207.5474,207.6167,207.1809,207.1908,6950.0
2024-12-19 14:05:00,209.07,209.35,209.06,209.15,5507.0,207.0818,207.3592,207.0719,207.1611,5507.0
2024-12-19 14:10:00,209.06,209.17,208.89,209.02,10126.0,207.0719,207.1809,206.9035,207.0323,10126.0
2024-12-19 14:15:00,209.02,209.16,208.61,208.93,10154.0,207.0323,207.171,206.6262,206.9432,10154.0
2024-12-19 14:20:00,208.76,209.0,208.68,209.0,4479.0,206.7748,207.0125,206.6955,207.0125,4479.0
2024-12-19 14:25:00,208.91,208.98,208.78,208.83,4830.0,206.9234,206.9927,206.7946,206.8441,4830.0
2024-12-19 14:30:00,208.81,208.93,208.67,208.7,4398.0,206.8243,206.9432,206.6856,206.7154,4398.0
2024-12-19 14:35:00,208.8,208.91,208.39,208.42,7007.0,206.8144,206.9234,206.4083,206.438,7007.0
2024-12-19 14:40:00,208.36,208.52,208.13,208.31,7875.0,206.3786,206.5371,206.1508,206.3291,7875.0
2024-12-19 14:45:00,208.21,208.46,208.05,208.13,8476.0,206.23,206.4776,206.0715,206.1508,8476.0
2024-12-19 14:50:00,208.07,208.52,208.07,208.31,3372.0,206.0913,206.5371,206.0913,206.3291,3372.0
2024-12-19 14:55:00,208.38,208.63,208.09,208.18,7149.0,206.3984,206.646,206.1112,206.2003,7149.0
2024-12-19 15:00:00,208.14,208.26,207.81,207.81,4694.0,206.1607,206.2795,205.8338,205.8338,4694.0
2024-12-19 15:05:00,207.84,207.85,207.49,207.7,6721.0,205.8635,205.8734,205.5169,205.7249,6721.0
2024-12-19 15:10:00,207.64,207.86,207.58,207.85,4247.0,205.6654,205.8833,205.606,205.8734,4247.0
2024-12-19 15:15:00,207.95,208.32,207.86,208.25,8989.0,205.9725,206.339,205.8833,206.2696,8989.0
2024-12-19 15:20:00,208.19,208.82,208.08,208.8,13344.0,206.2102,206.8342,206.1012,206.8144,13344.0
2024-12-19 15:25:00,208.71,208.71,208.18,208.25,15101.0,206.7253,206.7253,206.2003,206.2696,15101.0
2024-12-19 15:30:00,208.29,208.62,208.13,208.19,11632.0,206.3093,206.6361,206.1508,206.2102,11632.0
2024-12-19 15:35:00,208.18,208.41,207.65,208.41,8864.0,206.2003,206.4281,205.6753,206.4281,8864.0
2024-12-19 15:40:00,208.27,208.78,208.19,208.42,8184.0,206.2894,206.7946,206.2102,206.438,8184.0
2024-12-19 15:45:00,208.42,208.51,207.79,207.79,13152.0,206.438,206.5272,205.814,205.814,13152.0
2024-12-19 15:50:00,207.78,207.82,207.25,207.34,29456.0,205.8041,205.8437,205.2791,205.3683,29456.0
2024-12-19 15:55:00,207.44,207.81,206.97,207.16,127148.0,205.4673,205.8338,205.0018,205.19,127148.0
2024-12-20 09:30:00,205.72,206.71,204.72,206.12,297465.0,203.7637,204.7443,202.7732,204.1599,297465.0
2024-12-20 09:35:00,206.02,207.55,205.95,207.55,19289.0,204.0608,205.5763,203.9915,205.5763,19289.0
2024-12-20 09:40:00,207.53,208.1,207.19,207.79,5442.0,205.5565,206.1211,205.2197,205.814,5442.0
2024-12-20 09:45:00,208.05,208.05,206.66,207.22,9803.0,206.0715,206.0715,204.6948,205.2494,9803.0
2024-12-20 09:50:00,207.08,207.45,206.64,207.45,14444.0,205.1108,205.4772,204.6749,205.4772,14444.0
2024-12-20 09:55:00,207.4,207.5,206.4,206.4,9883.0,205.4277,205.5268,204.4372,204.4372,9883.0
2024-12-20 10:00:00,206.8,207.34,206.6,207.34,7893.0,204.8334,205.3683,204.6353,205.3683,7893.0
2024-12-20 10:05:00,207.47,208.17,206.98,207.06,21271.0,205.4971,206.1904,205.0117,205.0909,21271.0
2024-12-20 10:10:00,206.98,207.98,206.56,207.98,41082.0,205.0117,206.0022,204.5957,206.0022,41082.0
2024-12-20 10:15:00,207.86,207.86,206.99,207.65,91539.0,205.8833,205.8833,205.0216,205.6753,91539.0
2024-12-20 10:20:00,207.55,208.02,207.55,207.98,10551.0,205.5763,206.0418,205.5763,206.0022,10551.0
2024-12-20 10:25:00,208.04,209.32,207.96,209.31,13799.0,206.0616,207.3295,205.9824,207.3196,13799.0
2024-12-20 10:30:00,209.34,210.22,209.34,209.92,12831.0,207.3493,208.2209,207.3493,207.9238,12831.0
2024-12-20 10:35:00,209.73,210.06,209.34,209.84,13652.0,207.7356,208.0624,207.3493,207.8445,13652.0
2024-12-20 10:40:00,209.88,209.88,209.34,209.61,15150.0,207.8841,207.8841,207.3493,207.6167,15150.0
2024-12-20 10:45:00,209.61,209.7,208.96,209.66,11526.0,207.6167,207.7058,206.9729,207.6662,11526.0
2024-12-20 10:50:00,209.54,210.05,209.49,209.98,64021.0,207.5474,208.0525,207.4978,207.9832,64021.0
2024-12-20 10:55:00,210.14,210.18,209.74,209.76,10889.0,208.1417,208.1813,207.7455,207.7653,10889.0
2024-12-20 11:00:00,209.69,210.72,209.69,210.7,10579.0,207.6959,208.7161,207.6959,208.6963,10579.0
2024-12-20 11:05:00,210.68,211.08,210.68,210.77,15047.0,208.6765,209.0727,208.6765,208.7657,15047.0
2024-12-20 11:10:00,210.8,210.93,210.62,210.73,12328.0,208.7954,208.9241,208.6171,208.726,12328.0
2024-12-20 11:15:00,210.57,211.18,210.52,211.1,8479.0,208.5676,209.1718,208.518,209.0925,8479.0
2024-12-20 11:20:00,211.02,211.45,210.88,211.36,7597.0,209.0133,209.4392,208.8746,209.3501,7597.0
2024-12-20 11:25:00,211.27,211.27,210.91,211.12,8311.0,209.2609,209.2609,208.9043,209.1123,8311.0
2024-12-20 11:30:00,211.23,211.51,210.97,211.39,9919.0,209.2213,209.4986,208.9638,209.3798,9919.0
2024-12-20 11:35:00,211.48,211.96,211.39,211.95,20093.0,209.4689,209.9444,209.3798,209.9344,20093.0
2024-12-20 11:40:00,211.99,212.25,211.93,212.07,16910.0,209.9741,210.2316,209.9146,210.0533,16910.0
2024-12-20 11:45:00,211.97,212.09,211.57,211.78,11466.0,209.9543,210.0731,209.5581,209.7661,11466.0
2024-12-20 11:50:00,211.78,212.32,211.6,211.74,12791.0,209.7661,210.3009,209.5878,209.7264,12791.0
2024-12-20 11:55:00,211.77,212.09,211.7,211.94,26489.0,209.7562,210.0731,209.6868,209.9245,26489.0
2024-12-20 12:00:00,211.91,212.36,211.78,212.06,19653.0,209.8948,210.3405,209.7661,210.0434,19653.0
2024-12-20 12:05:00,212.21,212.67,212.17,212.42,5964.0,210.192,210.6476,210.1524,210.4,5964.0
2024-12-20 12:10:00,212.53,212.74,212.23,212.39,8726.0,210.5089,210.7169,210.2118,210.3703,8726.0
2024-12-20 12:15:00,212.34,213.14,212.33,213.08,14462.0,210.3207,211.1131,210.3108,211.0537,14462.0
2024-12-20 12:20:00,213.0,213.08,212.57,212.8,6200.0,210.9745,211.0537,210.5486,210.7764,6200.0
2024-12-20 12:25:00,212.8,213.39,212.59,213.36,16053.0,210.7764,211.3608,210.5684,211.331,16053.0
2024-12-20 12:30:00,213.35,213.47,212.48,212.67,68031.0,211.3211,211.44,210.4594,210.6476,68031.0
2024-12-20 12:35:00,212.82,213.33,212.74,213.19,18796.0,210.7962,211.3013,210.7169,211.1627,18796.0
2024-12-20 12:40:00,213.25,213.31,212.93,213.09,6331.0,211.2221,211.2815,210.9051,211.0636,6331.0
2024-12-20 12:45:00,213.09,213.26,212.69,212.73,11173.0,211.0636,211.232,210.6674,210.707,11173.0
2024-12-20 12:50:00,212.9,213.07,212.63,212.95,7551.0,210.8754,211.0438,210.608,210.9249,7551.0
2024-12-20 12:55:00,212.98,213.2,212.98,213.04,6966.0,210.9547,211.1726,210.9547,211.0141,6966.0
2024-12-20 13:00:00,213.13,213.35,212.92,213.17,28411.0,211.1032,211.3211,210.8952,211.1428,28411.0
2024-12-20 13:05:00,213.12,213.39,212.99,213.13,8640.0,211.0933,211.3608,210.9646,211.1032,8640.0
2024-12-20 13:10:00,213.19,213.2,212.88,212.93,11055.0,211.1627,211.1726,210.8556,210.9051,11055.0
2024-12-20 13:15:00,212.95,212.97,212.29,212.59,19308.0,210.9249,210.9447,210.2712,210.5684,19308.0
2024-12-20 13:20:00,212.62,212.62,211.92,212.16,8578.0,210.5981,210.5981,209.9047,210.1425,8578.0
2024-12-20 13:25:00,212.15,212.25,211.6,211.63,11370.0,210.1325,210.2316,209.5878,209.6175,11370.0
2024-12-20 13:30:00,211.71,212.13,211.71,211.87,9825.0,209.6967,210.1127,209.6967,209.8552,9825.0
2024-12-20 13:35:00,212.0,212.59,211.96,211.97,9460.0,209.984,210.5684,209.9444,209.9543,9460.0
2024-12-20 13:40:00,211.91,212.37,211.62,212.23,10387.0,209.8948,210.3505,209.6076,210.2118,10387.0
2024-12-20 13:45:00,212.13,212.29,211.38,211.62,14343.0,210.1127,210.2712,209.3699,209.6076,14343.0
2024-12-20 13:50:00,211.52,211.89,211.3,211.66,15258.0,209.5085,209.875,209.2906,209.6472,15258.0
2024-12-20 13:55:00,211.77,211.97,211.45,211.48,8565.0,209.7562,209.9543,209.4392,209.4689,8565.0
2024-12-20 14:00:00,211.39,211.52,211.23,211.3,5418.0,209.3798,209.5085,209.2213,209.2906,5418.0
2024-12-20 14:05:00,211.43,211.73,211.28,211.73,7995.0,209.4194,209.7165,209.2708,209.7165,7995.0
2024-12-20 14:10:00,211.83,211.97,211.68,211.72,6752.0,209.8156,209.9543,209.667,209.7066,6752.0
2024-12-20 14:15:00,211.76,212.15,211.68,212.01,4865.0,209.7463,210.1325,209.667,209.9939,4865.0
2024-12-20 14:20:00,212.09,212.25,211.89,212.25,5895.0,210.0731,210.2316,209.875,210.2316,5895.0
2024-12-20 14:25:00,212.17,212.38,212.05,212.2,10795.0,210.1524,210.3604,210.0335,210.1821,10795.0
2024-12-20 14:30:00,212.24,212.75,212.22,212.68,77170.0,210.2217,210.7268,210.2019,210.6575,77170.0
2024-12-20 14:35:00,212.72,212.91,212.55,212.74,9119.0,210.6971,210.8853,210.5287,210.7169,9119.0
2024-12-20 14:40:00,212.79,213.11,212.48,212.58,22051.0,210.7665,211.0834,210.4594,210.5585,22051.0
2024-12-20 14:45:00,212.68,212.89,212.51,212.51,6136.0,210.6575,210.8655,210.4891,210.4891,6136.0
2024-12-20 14:50:00,212.51,212.63,212.31,212.61,6450.0,210.4891,210.608,210.291,210.5882,6450.0
2024-12-20 14:55:00,212.39,212.71,212.35,212.58,13634.0,210.3703,210.6872,210.3306,210.5585,13634.0
2024-12-20 15:00:00,212.72,212.75,212.38,212.53,20765.0,210.6971,210.7268,210.3604,210.5089,20765.0
2024-12-20 15:05:00,212.53,212.54,212.21,212.29,12845.0,210.5089,210.5188,210.192,210.2712,12845.0
2024-12-20 15:10:00,212.34,212.61,211.99,212.09,20563.0,210.3207,210.5882,209.9741,210.0731,20563.0
2024-12-20 15:15:00,212.18,212.34,211.86,211.94,56757.0,210.1623,210.3207,209.8453,209.9245,56757.0
2024-12-20 15:20:00,212.01,212.11,211.61,211.91,35801.0,209.9939,210.0929,209.5977,209.8948,35801.0
2024-12-20 15:25:00,211.86,212.03,211.79,211.86,8610.0,209.8453,210.0137,209.776,209.8453,8610.0
2024-12-20 15:30:00,211.98,212.0,210.81,210.88,17700.0,209.9642,209.984,208.8053,208.8746,17700.0
2024-12-20 15:35:00,210.97,211.42,210.97,211.16,12955.0,208.9638,209.4095,208.9638,209.152,12955.0
2024-12-20 15:40:00,211.15,211.25,210.68,210.9,15776.0,209.1421,209.2411,208.6765,208.8944,15776.0
2024-12-20 15:45:00,211.02,211.49,211.02,211.02,19162.0,209.0133,209.4788,209.0133,209.0133,19162.0
2024-12-20 15:50:00,211.01,211.7,211.01,211.13,56268.0,209.0034,209.6868,209.0034,209.1222,56268.0
2024-12-20 15:55:00,210.85,211.09,210.17,210.19,154480.0,208.8449,209.0826,208.1714,208.1912,154480.0
2024-12-23 09:30:00,210.8,214.62,210.5,214.33,26210.0,208.7954,212.5791,208.4982,212.2918,26210.0
2024-12-23 09:35:00,214.47,214.47,211.98,212.2,8987.0,212.4305,212.4305,209.9642,210.1821,8987.0
2024-12-23 09:40:00,212.03,212.86,211.89,211.95,10063.0,210.0137,210.8358,209.875,209.9344,10063.0
2024-12-23 09:45:00,211.93,212.92,211.91,212.4,7335.0,209.9146,210.8952,209.8948,210.3802,7335.0
2024-12-23 09:50:00,212.37,212.8,212.12,212.65,7233.0,210.3505,210.7764,210.1028,210.6278,7233.0
2024-12-23 09:55:00,212.74,213.53,212.34,212.97,20161.0,210.7169,211.4994,210.3207,210.9447,20161.0
2024-12-23 10:00:00,213.1,213.58,212.8,213.39,13489.0,211.0735,211.5489,210.7764,211.3608,13489.0
2024-12-23 10:05:00,213.27,213.6,212.25,212.25,9472.0,211.2419,211.5688,210.2316,210.2316,9472.0
2024-12-23 10:10:00,212.15,212.15,211.48,211.85,4663.0,210.1325,210.1325,209.4689,209.8354,4663.0
2024-12-23 10:15:00,211.91,212.13,211.58,211.85,8184.0,209.8948,210.1127,209.568,209.8354,8184.0
2024-12-23 10:20:00,212.56,212.56,211.36,211.87,3201.0,210.5386,210.5386,209.3501,209.8552,3201.0
2024-12-23 10:25:00,211.9,211.9,211.06,211.45,7421.0,209.8849,209.8849,209.0529,209.4392,7421.0
2024-12-23 10:30:00,211.59,212.08,211.16,212.08,5913.0,209.5779,210.0632,209.152,210.0632,5913.0
2024-12-23 10:35:00,212.02,212.55,211.85,212.37,5373.0,210.0038,210.5287,209.8354,210.3505,5373.0
2024-12-23 10:40:00,212.59,212.61,211.59,211.59,5829.0,210.5684,210.5882,209.5779,209.5779,5829.0
2024-12-23 10:45:00,211.71,211.81,211.16,211.16,2843.0,209.6967,209.7958,209.152,209.152,2843.0
2024-12-23 10:50:00,211.11,211.23,210.71,210.8,7069.0,209.1024,209.2213,208.7062,208.7954,7069.0
2024-12-23 10:55:00,210.74,211.54,210.71,211.02,4370.0,208.736,209.5283,208.7062,209.0133,4370.0
2024-12-23 11:00:00,211.07,211.49,210.94,211.24,3511.0,209.0628,209.4788,208.9341,209.2312,3511.0
2024-12-23 11:05:00,211.24,211.52,211.05,211.32,3682.0,209.2312,209.5085,209.043,209.3104,3682.0
2024-12-23 11:10:00,211.31,211.59,211.15,211.38,3605.0,209.3005,209.5779,209.1421,209.3699,3605.0
2024-12-23 11:15:00,211.67,211.71,211.48,211.48,2982.0,209.6571,209.6967,209.4689,209.4689,2982.0
2024-12-23 11:20:00,211.45,211.81,211.45,211.72,3162.0,209.4392,209.7958,209.4392,209.7066,3162.0
2024-12-23 11:25:00,211.72,212.07,211.71,211.75,4136.0,209.7066,210.0533,209.6967,209.7363,4136.0
2024-12-23 11:30:00,211.73,211.84,211.54,211.68,4826.0,209.7165,209.8255,209.5283,209.667,4826.0
2024-12-23 11:35:00,211.95,212.01,211.82,211.82,3711.0,209.9344,209.9939,209.8057,209.8057,3711.0
2024-12-23 11:40:00,211.79,212.41,211.78,212.34,5237.0,209.776,210.3901,209.7661,210.3207,5237.0
2024-12-23 11:45:00,212.39,212.49,212.28,212.31,3831.0,210.3703,210.4693,210.2613,210.291,3831.0
2024-12-23 11:50:00,212.43,212.43,212.32,212.37,1300.0,210.4099,210.4099,210.3009,210.3505,1300.0
2024-12-23 11:55:00,212.34,212.57,212.33,212.53,1717.0,210.3207,210.5486,210.3108,210.5089,1717.0
2024-12-23 12:00:00,212.74,212.74,212.23,212.23,4466.0,210.7169,210.7169,210.2118,210.2118,4466.0
2024-12-23 12:05:00,212.18,212.45,212.18,212.45,1001.0,210.1623,210.4297,210.1623,210.4297,1001.0
2024-12-23 12:10:00,212.32,212.32,212.15,212.15,1576.0,210.3009,210.3009,210.1325,210.1325,1576.0
2024-12-23 12:15:00,212.11,212.13,211.83,212.09,3330.0,210.0929,210.1127,209.8156,210.0731,3330.0
2024-12-23 12:20:00,212.11,212.23,211.9,212.06,4009.0,210.0929,210.2118,209.8849,210.0434,4009.0
2024-12-23 12:25:00,212.06,212.35,212.05,212.19,3744.0,210.0434,210.3306,210.0335,210.1722,3744.0
2024-12-23 12:30:00,212.22,212.37,211.94,212.37,8618.0,210.2019,210.3505,209.9245,210.3505,8618.0
2024-12-23 12:35:00,212.19,212.49,212.16,212.33,4921.0,210.1722,210.4693,210.1425,210.3108,4921.0
2024-12-23 12:40:00,212.47,212.64,212.36,212.64,3000.0,210.4495,210.6179,210.3405,210.6179,3000.0
2024-12-23 12:45:00,212.59,213.01,212.58,212.93,8468.0,210.5684,210.9844,210.5585,210.9051,8468.0
2024-12-23 12:50:00,213.02,213.02,212.19,212.21,7130.0,210.9943,210.9943,210.1722,210.192,7130.0
2024-12-23 12:55:00,212.46,212.54,212.35,212.38,3081.0,210.4396,210.5188,210.3306,210.3604,3081.0
2024-12-23 13:00:00,212.37,212.58,212.27,212.51,13817.0,210.3505,210.5585,210.2514,210.4891,13817.0
2024-12-23 13:05:00,212.51,212.58,212.36,212.41,3043.0,210.4891,210.5585,210.3405,210.3901,3043.0
2024-12-23 13:10:00,212.49,212.71,212.44,212.47,7780.0,210.4693,210.6872,210.4198,210.4495,7780.0
2024-12-23 13:15:00,212.59,212.93,212.59,212.93,6903.0,210.5684,210.9051,210.5684,210.9051,6903.0
2024-12-23 13:20:00,212.88,212.94,212.54,212.57,10606.0,210.8556,210.915,210.5188,210.5486,10606.0
2024-12-23 13:25:00,212.66,213.04,212.65,212.95,5647.0,210.6377,211.0141,210.6278,210.9249,5647.0
2024-12-23 13:30:00,213.15,213.33,213.01,213.01,2727.0,211.123,211.3013,210.9844,210.9844,2727.0
2024-12-23 13:35:00,212.93,213.11,212.87,213.11,4246.0,210.9051,211.0834,210.8457,211.0834,4246.0
2024-12-23 13:40:00,213.12,213.18,212.95,213.11,4956.0,211.0933,211.1528,210.9249,211.0834,4956.0
2024-12-23 13:45:00,213.05,213.31,212.97,213.31,4207.0,211.024,211.2815,210.9447,211.2815,4207.0
2024-12-23 13:50:00,213.28,213.61,213.14,213.39,6871.0,211.2518,211.5787,211.1131,211.3608,6871.0
2024-12-23 13:55:00,213.42,213.42,213.16,213.21,5261.0,211.3905,211.3905,211.1329,211.1825,5261.0
2024-12-23 14:00:00,213.13,213.29,213.09,213.26,3186.0,211.1032,211.2617,211.0636,211.232,3186.0
2024-12-23 14:05:00,213.27,213.48,213.19,213.48,4569.0,211.2419,211.4499,211.1627,211.4499,4569.0
2024-12-23 14:10:00,213.5,213.5,213.37,213.38,5689.0,211.4697,211.4697,211.3409,211.3508,5689.0
2024-12-23 14:15:00,213.52,213.72,213.4,213.69,5642.0,211.4895,211.6876,211.3707,211.6579,5642.0
2024-12-23 14:20:00,213.64,213.79,213.58,213.77,4744.0,211.6084,211.7569,211.5489,211.7371,4744.0
2024-12-23 14:25:00,213.72,213.78,213.48,213.62,6833.0,211.6876,211.747,211.4499,211.5886,6833.0
2024-12-23 14:30:00,213.62,213.7,213.5,213.56,7261.0,211.5886,211.6678,211.4697,211.5291,7261.0
2024-12-23 14:35:00,213.56,213.56,213.01,213.01,8515.0,211.5291,211.5291,210.9844,210.9844,8515.0
2024-12-23 14:40:00,213.1,214.0,213.1,214.0,5046.0,211.0735,211.965,211.0735,211.965,5046.0
2024-12-23 14:45:00,214.1,214.1,213.33,213.38,10368.0,212.064,212.064,211.3013,211.3508,10368.0
2024-12-23 14:50:00,213.38,213.71,213.37,213.6,3726.0,211.3508,211.6777,211.3409,211.5688,3726.0
2024-12-23 14:55:00,213.45,213.64,213.32,213.32,4136.0,211.4202,211.6084,211.2914,211.2914,4136.0
2024-12-23 15:00:00,213.25,213.26,212.94,213.12,5410.0,211.2221,211.232,210.915,211.0933,5410.0
2024-12-23 15:05:00,213.13,213.17,212.9,213.11,4112.0,211.1032,211.1428,210.8754,211.0834,4112.0
2024-12-23 15:10:00,213.2,213.6,212.98,213.6,4634.0,211.1726,211.5688,210.9547,211.5688,4634.0
2024-12-23 15:15:00,213.48,213.52,212.9,212.99,26729.0,211.4499,211.4895,210.8754,210.9646,26729.0
2024-12-23 15:20:00,213.11,213.42,213.04,213.38,4734.0,211.0834,211.3905,211.0141,211.3508,4734.0
2024-12-23 15:25:00,213.26,213.96,213.26,213.86,5306.0,211.232,211.9253,211.232,211.8263,5306.0
2024-12-23 15:30:00,213.96,214.12,213.81,213.92,12788.0,211.9253,212.0838,211.7768,211.8857,12788.0
2024-12-23 15:35:00,214.02,214.22,213.87,213.87,8317.0,211.9848,212.1829,211.8362,211.8362,8317.0
2024-12-23 15:40:00,213.93,214.44,213.91,214.13,7414.0,211.8956,212.4008,211.8758,212.0937,7414.0
2024-12-23 15:45:00,214.15,214.43,213.98,214.25,7384.0,212.1135,212.3909,211.9451,212.2126,7384.0
2024-12-23 15:50:00,214.08,214.84,213.98,214.25,49343.0,212.0442,212.797,211.9451,212.2126,49343.0
2024-12-23 15:55:00,214.1,214.42,213.57,214.26,134030.0,212.064,212.381,211.539,212.2225,134030.0
2024-12-24 09:30:00,214.92,215.41,213.0,213.0,31152.0,212.8762,213.3615,210.9745,210.9745,31152.0
2024-12-24 09:35:00,212.68,214.44,212.31,212.55,12657.0,210.6575,212.4008,210.291,210.5287,12657.0
2024-12-24 09:40:00,212.95,213.73,212.92,212.92,3435.0,210.9249,211.6975,210.8952,210.8952,3435.0
2024-12-24 09:45:00,213.23,213.88,213.22,213.55,4331.0,211.2023,211.8461,211.1924,211.5192,4331.0
2024-12-24 09:50:00,213.39,213.61,213.08,213.4,7055.0,211.3608,211.5787,211.0537,211.3707,7055.0
2024-12-24 09:55:00,213.4,213.78,213.39,213.74,3930.0,211.3707,211.747,211.3608,211.7074,3930.0
2024-12-24 10:00:00,213.74,214.45,213.74,214.45,10877.0,211.7074,212.4107,211.7074,212.4107,10877.0
2024-12-24 10:05:00,214.57,214.67,213.74,213.74,11007.0,212.5295,212.6286,211.7074,211.7074,11007.0
2024-12-24 10:10:00,213.73,214.29,213.73,214.24,4953.0,211.6975,212.2522,211.6975,212.2027,4953.0
2024-12-24 10:15:00,214.25,214.59,214.22,214.4,4625.0,212.2126,212.5493,212.1829,212.3611,4625.0
2024-12-24 10:20:00,214.35,214.63,214.2,214.28,6182.0,212.3116,212.589,212.1631,212.2423,6182.0
2024-12-24 10:25:00,214.25,214.44,214.15,214.44,3420.0,212.2126,212.4008,212.1135,212.4008,3420.0
2024-12-24 10:30:00,214.46,214.46,214.13,214.16,4504.0,212.4206,212.4206,212.0937,212.1234,4504.0
2024-12-24 10:35:00,214.15,214.63,214.1,214.25,3317.0,212.1135,212.589,212.064,212.2126,3317.0
2024-12-24 10:40:00,214.19,214.34,213.91,213.97,6905.0,212.1531,212.3017,211.8758,211.9352,6905.0
2024-12-24 10:45:00,214.0,214.39,213.84,214.36,5332.0,211.965,212.3512,211.8065,212.3215,5332.0
2024-12-24 10:50:00,214.42,214.42,214.19,214.19,1652.0,212.381,212.381,212.1531,212.1531,1652.0
2024-12-24 10:55:00,214.19,214.31,214.08,214.31,2862.0,212.1531,212.272,212.0442,212.272,2862.0
2024-12-24 11:00:00,214.28,214.58,214.28,214.41,3455.0,212.2423,212.5394,212.2423,212.3711,3455.0
2024-12-24 11:05:00,214.5,214.73,214.41,214.67,5608.0,212.4602,212.688,212.3711,212.6286,5608.0
2024-12-24 11:10:00,214.72,214.94,214.35,214.93,29595.0,212.6781,212.896,212.3116,212.8861,29595.0
2024-12-24 11:15:00,215.01,215.01,214.37,214.39,2516.0,212.9653,212.9653,212.3314,212.3512,2516.0
2024-12-24 11:20:00,214.43,214.5,214.29,214.49,1209.0,212.3909,212.4602,212.2522,212.4503,1209.0
2024-12-24 11:25:00,214.51,214.79,214.44,214.63,3365.0,212.4701,212.7474,212.4008,212.589,3365.0
2024-12-24 11:30:00,214.57,214.82,214.57,214.82,500.0,212.5295,212.7772,212.5295,212.7772,500.0
2024-12-24 11:35:00,214.76,215.07,214.76,214.9,6001.0,212.7177,213.0248,212.7177,212.8564,6001.0
2024-12-24 11:40:00,215.07,215.16,214.91,215.04,8512.0,213.0248,213.1139,212.8663,212.9951,8512.0
2024-12-24 11:45:00,215.02,215.07,214.85,215.0,2434.0,212.9753,213.0248,212.8069,212.9554,2434.0
2024-12-24 11:50:00,215.0,215.22,214.73,214.95,5025.0,212.9554,213.1734,212.688,212.9059,5025.0
2024-12-24 11:55:00,214.95,215.08,214.78,214.87,3762.0,212.9059,213.0347,212.7375,212.8267,3762.0
2024-12-24 12:00:00,214.85,214.98,214.69,214.69,3044.0,212.8069,212.9356,212.6484,212.6484,3044.0
2024-12-24 12:05:00,214.83,214.83,214.54,214.54,1605.0,212.7871,212.7871,212.4998,212.4998,1605.0
2024-12-24 12:10:00,214.63,214.69,214.4,214.64,5519.0,212.589,212.6484,212.3611,212.5989,5519.0
2024-12-24 12:15:00,214.64,214.71,214.49,214.61,3314.0,212.5989,212.6682,212.4503,212.5692,3314.0
2024-12-24 12:20:00,214.63,214.64,214.31,214.33,4203.0,212.589,212.5989,212.272,212.2918,4203.0
2024-12-24 12:25:00,214.37,214.55,214.31,214.53,4477.0,212.3314,212.5097,212.272,212.4899,4477.0
2024-12-24 12:30:00,214.54,214.58,214.06,214.06,5839.0,212.4998,212.5394,212.0244,212.0244,5839.0
2024-12-24 12:35:00,213.99,214.27,213.9,214.18,6196.0,211.955,212.2324,211.8659,212.1432,6196.0
2024-12-24 12:40:00,214.19,214.19,213.93,214.02,4995.0,212.1531,212.1531,211.8956,211.9848,4995.0
2024-12-24 12:45:00,213.88,213.95,213.71,213.95,2005.0,211.8461,211.9154,211.6777,211.9154,2005.0
2024-12-24 12:50:00,214.01,214.7,214.01,214.43,22521.0,211.9749,212.6583,211.9749,212.3909,22521.0
2024-12-24 12:55:00,214.5,215.41,214.46,215.39,82845.0,212.4602,213.3615,212.4206,213.3417,82845.0
2024-12-26 09:30:00,213.0,214.95,213.0,214.47,17778.0,210.9745,212.9059,210.9745,212.4305,17778.0
2024-12-26 09:35:00,214.48,214.95,214.04,214.33,6754.0,212.4404,212.9059,212.0046,212.2918,6754.0
2024-12-26 09:40:00,214.38,215.23,214.06,215.05,5958.0,212.3413,213.1833,212.0244,213.005,5958.0
2024-12-26 09:45:00,214.89,215.29,214.61,215.29,3059.0,212.8465,213.2427,212.5692,213.2427,3059.0
2024-12-26 09:50:00,215.0,215.34,214.45,214.45,6266.0,212.9554,213.2922,212.4107,212.4107,6266.0
2024-12-26 09:55:00,214.61,215.6,214.61,215.46,2624.0,212.5692,213.5497,212.5692,213.4111,2624.0
2024-12-26 10:00:00,215.47,215.75,215.15,215.75,7962.0,213.421,213.6983,213.104,213.6983,7962.0
2024-12-26 10:05:00,215.72,216.0,215.71,215.92,2990.0,213.6686,213.9459,213.6587,213.8667,2990.0
2024-12-26 10:10:00,215.93,216.09,215.68,216.07,7704.0,213.8766,214.0351,213.629,214.0153,7704.0
2024-12-26 10:15:00,215.81,216.5,215.81,216.47,8110.0,213.7577,214.4412,213.7577,214.4115,8110.0
2024-12-26 10:20:00,216.5,216.61,215.94,215.99,6747.0,214.4412,214.5501,213.8865,213.936,6747.0
2024-12-26 10:25:00,216.15,216.15,215.62,215.82,5396.0,214.0945,214.0945,213.5695,213.7676,5396.0
2024-12-26 10:30:00,216.03,216.51,215.88,216.43,7541.0,213.9756,214.4511,213.8271,214.3718,7541.0
2024-12-26 10:35:00,216.82,216.83,216.54,216.55,2740.0,214.7581,214.768,214.4808,214.4907,2740.0
2024-12-26 10:40:00,216.63,216.73,216.25,216.25,3100.0,214.5699,214.669,214.1936,214.1936,3100.0
2024-12-26 10:45:00,216.45,216.74,216.45,216.74,781.0,214.3917,214.6789,214.3917,214.6789,781.0
2024-12-26 10:50:00,216.87,216.98,216.58,216.69,3128.0,214.8077,214.9166,214.5204,214.6294,3128.0
2024-12-26 10:55:00,216.7,217.06,216.62,217.03,2365.0,214.6393,214.9959,214.56,214.9661,2365.0
2024-12-26 11:00:00,216.87,216.91,216.64,216.69,6750.0,214.8077,214.8473,214.5798,214.6294,6750.0
2024-12-26 11:05:00,216.76,216.79,216.39,216.49,8266.0,214.6987,214.7284,214.3322,214.4313,8266.0
2024-12-26 11:10:00,216.59,216.91,216.59,216.91,2588.0,214.5303,214.8473,214.5303,214.8473,2588.0
2024-12-26 11:15:00,217.0,217.1,216.46,216.72,2782.0,214.9364,215.0355,214.4016,214.6591,2782.0
2024-12-26 11:20:00,216.81,216.81,216.53,216.65,1400.0,214.7482,214.7482,214.4709,214.5898,1400.0
2024-12-26 11:25:00,216.64,216.84,216.42,216.84,2710.0,214.5798,214.7779,214.3619,214.7779,2710.0
2024-12-26 11:30:00,217.12,217.21,216.95,217.09,3727.0,215.0553,215.1444,214.8869,215.0256,3727.0
2024-12-26 11:35:00,217.13,217.25,217.01,217.25,1311.0,215.0652,215.184,214.9463,215.184,1311.0
2024-12-26 11:40:00,217.2,217.26,217.2,217.21,600.0,215.1345,215.194,215.1345,215.1444,600.0
2024-12-26 11:45:00,217.28,217.29,216.84,216.97,9842.0,215.2138,215.2237,214.7779,214.9067,9842.0
2024-12-26 11:50:00,217.09,217.28,216.97,217.28,8655.0,215.0256,215.2138,214.9067,215.2138,8655.0
2024-12-26 11:55:00,217.22,217.38,217.02,217.15,8046.0,215.1543,215.3128,214.9562,215.085,8046.0
2024-12-26 12:00:00,217.0,217.14,216.9,216.9,1474.0,214.9364,215.0751,214.8374,214.8374,1474.0
2024-12-26 12:05:00,217.02,217.2,216.85,216.86,2985.0,214.9562,215.1345,214.7879,214.7978,2985.0
2024-12-26 12:10:00,216.96,216.96,216.58,216.58,4556.0,214.8968,214.8968,214.5204,214.5204,4556.0
2024-12-26 12:15:00,216.59,216.8,216.37,216.44,4403.0,214.5303,214.7383,214.3124,214.3817,4403.0
2024-12-26 12:20:00,216.44,216.48,216.23,216.28,4179.0,214.3817,214.4214,214.1737,214.2233,4179.0
2024-12-26 12:25:00,216.22,216.32,215.99,215.99,1975.0,214.1638,214.2629,213.936,213.936,1975.0
2024-12-26 12:30:00,216.05,216.16,216.02,216.16,639.0,213.9955,214.1044,213.9657,214.1044,639.0
2024-12-26 12:35:00,216.17,216.17,216.01,216.01,1095.0,214.1143,214.1143,213.9558,213.9558,1095.0
2024-12-26 12:40:00,215.95,216.14,215.94,216.14,1475.0,213.8964,214.0846,213.8865,214.0846,1475.0
2024-12-26 12:45:00,216.18,216.29,215.63,215.87,9915.0,214.1242,214.2332,213.5795,213.8172,9915.0
2024-12-26 12:50:00,215.88,215.88,215.7,215.82,1673.0,213.8271,213.8271,213.6488,213.7676,1673.0
2024-12-26 12:55:00,216.03,216.04,215.58,215.7,2108.0,213.9756,213.9856,213.5299,213.6488,2108.0
2024-12-26 13:00:00,215.61,216.0,215.6,216.0,522.0,213.5596,213.9459,213.5497,213.9459,522.0
2024-12-26 13:05:00,215.85,216.21,215.84,216.16,1022.0,213.7974,214.1539,213.7875,214.1044,1022.0
2024-12-26 13:10:00,216.22,216.22,215.82,215.83,1610.0,214.1638,214.1638,213.7676,213.7776,1610.0
2024-12-26 13:15:00,215.76,216.08,215.76,216.06,2511.0,213.7082,214.0252,213.7082,214.0054,2511.0
2024-12-26 13:20:00,216.03,216.15,215.82,215.88,3110.0,213.9756,214.0945,213.7676,213.8271,3110.0
2024-12-26 13:25:00,216.08,216.2,216.08,216.17,463.0,214.0252,214.144,214.0252,214.1143,463.0
2024-12-26 13:30:00,216.02,216.03,215.66,215.78,4518.0,213.9657,213.9756,213.6092,213.728,4518.0
2024-12-26 13:35:00,215.84,215.9,215.72,215.83,2813.0,213.7875,213.8469,213.6686,213.7776,2813.0
2024-12-26 13:40:00,215.82,215.87,215.48,215.58,6542.0,213.7676,213.8172,213.4309,213.5299,6542.0
2024-12-26 13:45:00,215.51,215.81,215.51,215.63,1615.0,213.4606,213.7577,213.4606,213.5795,1615.0
2024-12-26 13:50:00,215.78,215.81,215.69,215.81,1213.0,213.728,213.7577,213.6389,213.7577,1213.0
2024-12-26 13:55:00,215.88,216.0,215.8,215.85,5746.0,213.8271,213.9459,213.7478,213.7974,5746.0
2024-12-26 14:00:00,215.83,215.86,215.71,215.82,2772.0,213.7776,213.8073,213.6587,213.7676,2772.0
2024-12-26 14:05:00,215.76,215.8,215.54,215.57,1943.0,213.7082,213.7478,213.4903,213.52,1943.0
2024-12-26 14:10:00,215.67,215.79,215.66,215.76,3921.0,213.6191,213.7379,213.6092,213.7082,3921.0
2024-12-26 14:15:00,215.75,215.75,215.52,215.58,3365.0,213.6983,213.6983,213.4705,213.5299,3365.0
2024-12-26 14:20:00,215.63,215.77,215.63,215.68,4435.0,213.5795,213.7181,213.5795,213.629,4435.0
2024-12-26 14:25:00,215.68,215.81,215.59,215.75,2074.0,213.629,213.7577,213.5398,213.6983,2074.0
2024-12-26 14:30:00,215.75,215.79,215.63,215.66,3128.0,213.6983,213.7379,213.5795,213.6092,3128.0
2024-12-26 14:35:00,215.68,215.85,215.65,215.85,1484.0,213.629,213.7974,213.5993,213.7974,1484.0
2024-12-26 14:40:00,215.92,216.09,215.88,216.02,3800.0,213.8667,214.0351,213.8271,213.9657,3800.0
2024-12-26 14:45:00,216.06,216.17,215.88,215.94,4882.0,214.0054,214.1143,213.8271,213.8865,4882.0
2024-12-26 14:50:00,215.89,215.89,215.65,215.86,6628.0,213.837,213.837,213.5993,213.8073,6628.0
2024-12-26 14:55:00,215.86,215.86,215.75,215.86,950.0,213.8073,213.8073,213.6983,213.8073,950.0
2024-12-26 15:00:00,215.88,215.92,215.75,215.78,4246.0,213.8271,213.8667,213.6983,213.728,4246.0
2024-12-26 15:05:00,215.97,215.98,215.97,215.98,1114.0,213.9162,213.9261,213.9162,213.9261,1114.0
2024-12-26 15:10:00,215.91,215.93,215.6,215.6,4932.0,213.8568,213.8766,213.5497,213.5497,4932.0
2024-12-26 15:15:00,215.58,215.67,215.46,215.6,6198.0,213.5299,213.6191,213.4111,213.5497,6198.0
2024-12-26 15:20:00,215.6,215.7,215.52,215.66,2760.0,213.5497,213.6488,213.4705,213.6092,2760.0
2024-12-26 15:25:00,215.72,215.93,215.61,215.93,18796.0,213.6686,213.8766,213.5596,213.8766,18796.0
2024-12-26 15:30:00,215.93,216.0,215.85,216.0,4505.0,213.8766,213.9459,213.7974,213.9459,4505.0
2024-12-26 15:35:00,215.96,215.99,215.74,215.75,4761.0,213.9063,213.936,213.6884,213.6983,4761.0
2024-12-26 15:40:00,215.81,216.14,215.78,216.02,5300.0,213.7577,214.0846,213.728,213.9657,5300.0
2024-12-26 15:45:00,216.07,216.29,215.88,216.02,8176.0,214.0153,214.2332,213.8271,213.9657,8176.0
2024-12-26 15:50:00,216.17,216.26,215.74,215.8,16215.0,214.1143,214.2035,213.6884,213.7478,16215.0
2024-12-26 15:55:00,215.72,215.81,214.96,214.96,56700.0,213.6686,213.7577,212.9158,212.9158,56700.0
2024-12-27 09:30:00,213.33,214.45,213.32,214.07,8453.0,211.3013,212.4107,211.2914,212.0343,8453.0
2024-12-27 09:35:00,214.02,214.35,213.85,214.24,3768.0,211.9848,212.3116,211.8164,212.2027,3768.0
2024-12-27 09:40:00,214.25,214.46,214.08,214.09,7397.0,212.2126,212.4206,212.0442,212.0541,7397.0
2024-12-27 09:45:00,214.08,214.95,214.04,214.74,7961.0,212.0442,212.9059,212.0046,212.6979,7961.0
2024-12-27 09:50:00,214.65,214.71,214.25,214.43,14550.0,212.6088,212.6682,212.2126,212.3909,14550.0
2024-12-27 09:55:00,214.29,214.29,213.8,213.81,4087.0,212.2522,212.2522,211.7669,211.7768,4087.0
2024-12-27 10:00:00,213.84,213.84,212.61,212.63,5333.0,211.8065,211.8065,210.5882,210.608,5333.0
2024-12-27 10:05:00,212.42,213.09,212.22,213.09,3142.0,210.4,211.0636,210.2019,211.0636,3142.0
2024-12-27 10:10:00,212.92,212.92,212.63,212.83,4385.0,210.8952,210.8952,210.608,210.8061,4385.0
2024-12-27 10:15:00,212.79,212.79,212.39,212.66,3667.0,210.7665,210.7665,210.3703,210.6377,3667.0
2024-12-27 10:20:00,212.49,212.9,212.36,212.69,5407.0,210.4693,210.8754,210.3405,210.6674,5407.0
2024-12-27 10:25:00,212.56,212.65,212.46,212.46,1772.0,210.5386,210.6278,210.4396,210.4396,1772.0
2024-12-27 10:30:00,212.53,212.54,211.67,211.74,7233.0,210.5089,210.5188,209.6571,209.7264,7233.0
2024-12-27 10:35:00,211.8,212.59,211.73,212.59,5006.0,209.7859,210.5684,209.7165,210.5684,5006.0
2024-12-27 10:40:00,212.54,213.24,212.42,213.24,4007.0,210.5188,211.2122,210.4,211.2122,4007.0
2024-12-27 10:45:00,213.31,213.31,212.88,213.06,3461.0,211.2815,211.2815,210.8556,211.0339,3461.0
2024-12-27 10:50:00,213.0,213.33,212.92,213.33,1316.0,210.9745,211.3013,210.8952,211.3013,1316.0
2024-12-27 10:55:00,213.23,213.34,212.92,212.93,5656.0,211.2023,211.3112,210.8952,210.9051,5656.0
2024-12-27 11:00:00,212.77,212.91,212.38,212.38,11168.0,210.7466,210.8853,210.3604,210.3604,11168.0
2024-12-27 11:05:00,212.38,212.76,212.36,212.67,3422.0,210.3604,210.7367,210.3405,210.6476,3422.0
2024-12-27 11:10:00,212.79,212.87,212.58,212.66,3021.0,210.7665,210.8457,210.5585,210.6377,3021.0
2024-12-27 11:15:00,212.75,212.94,212.71,212.9,3469.0,210.7268,210.915,210.6872,210.8754,3469.0
2024-12-27 11:20:00,212.87,213.25,212.75,213.25,2954.0,210.8457,211.2221,210.7268,211.2221,2954.0
2024-12-27 11:25:00,213.36,213.55,213.35,213.55,1200.0,211.331,211.5192,211.3211,211.5192,1200.0
2024-12-27 11:30:00,213.68,213.77,213.41,213.51,5371.0,211.648,211.7371,211.3806,211.4796,5371.0
2024-12-27 11:35:00,213.4,213.79,213.4,213.51,3965.0,211.3707,211.7569,211.3707,211.4796,3965.0
2024-12-27 11:40:00,213.52,213.56,213.04,213.11,2045.0,211.4895,211.5291,211.0141,211.0834,2045.0
2024-12-27 11:45:00,213.03,213.16,212.97,213.0,2707.0,211.0042,211.1329,210.9447,210.9745,2707.0
2024-12-27 11:50:00,212.86,212.92,212.66,212.66,1550.0,210.8358,210.8952,210.6377,210.6377,1550.0
2024-12-27 11:55:00,212.78,213.01,212.55,212.59,5223.0,210.7566,210.9844,210.5287,210.5684,5223.0
2024-12-27 12:00:00,212.56,212.93,212.56,212.66,1601.0,210.5386,210.9051,210.5386,210.6377,1601.0
2024-12-27 12:05:00,212.66,212.9,212.58,212.76,3745.0,210.6377,210.8754,210.5585,210.7367,3745.0
2024-12-27 12:10:00,212.78,212.92,212.56,212.56,1400.0,210.7566,210.8952,210.5386,210.5386,1400.0
2024-12-27 12:15:00,212.53,212.53,212.38,212.48,3623.0,210.5089,210.5089,210.3604,210.4594,3623.0
2024-12-27 12:20:00,212.39,212.56,212.2,212.21,5961.0,210.3703,210.5386,210.1821,210.192,5961.0
2024-12-27 12:25:00,212.34,212.66,212.27,212.38,3011.0,210.3207,210.6377,210.2514,210.3604,3011.0
2024-12-27 12:30:00,212.51,212.76,212.51,212.76,3885.0,210.4891,210.7367,210.4891,210.7367,3885.0
2024-12-27 12:35:00,212.64,212.64,212.21,212.37,3528.0,210.6179,210.6179,210.192,210.3505,3528.0
2024-12-27 12:40:00,212.45,212.6,212.34,212.38,5083.0,210.4297,210.5783,210.3207,210.3604,5083.0
2024-12-27 12:45:00,212.49,212.49,212.4,212.41,486.0,210.4693,210.4693,210.3802,210.3901,486.0
2024-12-27 12:50:00,212.58,212.79,212.5,212.78,1860.0,210.5585,210.7665,210.4792,210.7566,1860.0
2024-12-27 12:55:00,212.85,213.02,212.74,212.74,3868.0,210.8259,210.9943,210.7169,210.7169,3868.0
2024-12-27 13:00:00,212.77,213.03,212.72,213.03,2321.0,210.7466,211.0042,210.6971,211.0042,2321.0
2024-12-27 13:05:00,212.94,212.94,212.7,212.85,1942.0,210.915,210.915,210.6773,210.8259,1942.0
2024-12-27 13:10:00,212.8,212.97,212.7,212.88,738.0,210.7764,210.9447,210.6773,210.8556,738.0
2024-12-27 13:15:00,212.96,213.21,212.9,212.9,1950.0,210.9348,211.1825,210.8754,210.8754,1950.0
2024-12-27 13:20:00,212.94,213.06,212.93,213.01,1298.0,210.915,211.0339,210.9051,210.9844,1298.0
2024-12-27 13:25:00,213.09,213.19,212.89,212.89,3130.0,211.0636,211.1627,210.8655,210.8655,3130.0
2024-12-27 13:30:00,212.84,213.09,212.84,213.09,812.0,210.816,211.0636,210.816,211.0636,812.0
2024-12-27 13:35:00,213.06,213.21,213.06,213.21,520.0,211.0339,211.1825,211.0339,211.1825,520.0
2024-12-27 13:40:00,213.3,213.42,213.2,213.2,2508.0,211.2716,211.3905,211.1726,211.1726,2508.0
2024-12-27 13:45:00,213.33,213.51,213.24,213.34,2236.0,211.3013,211.4796,211.2122,211.3112,2236.0
2024-12-27 13:50:00,213.39,214.03,213.38,214.03,5924.0,211.3608,211.9947,211.3508,211.9947,5924.0
2024-12-27 13:55:00,214.03,214.06,213.9,213.91,1821.0,211.9947,212.0244,211.8659,211.8758,1821.0
2024-12-27 14:00:00,213.9,213.96,213.69,213.79,1726.0,211.8659,211.9253,211.6579,211.7569,1726.0
2024-12-27 14:05:00,213.78,214.04,213.78,213.84,1910.0,211.747,212.0046,211.747,211.8065,1910.0
2024-12-27 14:10:00,213.72,214.04,213.7,213.83,3435.0,211.6876,212.0046,211.6678,211.7966,3435.0
2024-12-27 14:15:00,213.75,214.06,213.72,214.06,3950.0,211.7173,212.0244,211.6876,212.0244,3950.0
2024-12-27 14:20:00,214.0,214.0,213.71,213.89,3541.0,211.965,211.965,211.6777,211.856,3541.0
2024-12-27 14:25:00,213.78,213.9,213.75,213.84,5780.0,211.747,211.8659,211.7173,211.8065,5780.0
2024-12-27 14:30:00,213.74,214.26,213.74,214.18,19899.0,211.7074,212.2225,211.7074,212.1432,19899.0
2024-12-27 14:35:00,214.18,214.26,214.08,214.08,1465.0,212.1432,212.2225,212.0442,212.0442,1465.0
2024-12-27 14:40:00,214.11,214.32,214.1,214.2,7865.0,212.0739,212.2819,212.064,212.1631,7865.0
2024-12-27 14:45:00,214.26,214.38,214.11,214.2,8472.0,212.2225,212.3413,212.0739,212.1631,8472.0
2024-12-27 14:50:00,214.12,214.13,213.98,214.01,5224.0,212.0838,212.0937,211.9451,211.9749,5224.0
2024-12-27 14:55:00,214.03,214.4,213.99,214.22,7018.0,211.9947,212.3611,211.955,212.1829,7018.0
2024-12-27 15:00:00,214.22,214.27,213.86,213.86,5606.0,212.1829,212.2324,211.8263,211.8263,5606.0
2024-12-27 15:05:00,214.04,214.1,213.64,213.88,9420.0,212.0046,212.064,211.6084,211.8461,9420.0
2024-12-27 15:10:00,213.82,213.82,213.22,213.22,5583.0,211.7867,211.7867,211.1924,211.1924,5583.0
2024-12-27 15:15:00,213.28,213.38,213.17,213.31,8164.0,211.2518,211.3508,211.1428,211.2815,8164.0
2024-12-27 15:20:00,213.29,213.5,213.29,213.33,3626.0,211.2617,211.4697,211.2617,211.3013,3626.0
2024-12-27 15:25:00,213.5,213.51,213.27,213.43,7536.0,211.4697,211.4796,211.2419,211.4004,7536.0
2024-12-27 15:30:00,213.35,213.46,213.25,213.43,5163.0,211.3211,211.4301,211.2221,211.4004,5163.0
2024-12-27 15:35:00,213.45,213.46,213.29,213.33,4878.0,211.4202,211.4301,211.2617,211.3013,4878.0
2024-12-27 15:40:00,213.37,213.55,213.02,213.13,10091.0,211.3409,211.5192,210.9943,211.1032,10091.0
2024-12-27 15:45:00,213.15,213.3,213.03,213.18,8361.0,211.123,211.2716,211.0042,211.1528,8361.0
2024-12-27 15:50:00,213.24,214.1,213.24,213.57,30878.0,211.2122,212.064,211.2122,211.539,30878.0
2024-12-27 15:55:00,213.78,213.92,213.49,213.68,49041.0,211.747,211.8857,211.4598,211.648,49041.0
2024-12-30 09:30:00,211.55,211.95,209.38,209.69,13481.0,209.5383,209.9344,207.3889,207.6959,13481.0
2024-12-30 09:35:00,209.39,209.87,208.5,208.75,3831.0,207.3988,207.8742,206.5173,206.7649,3831.0
2024-12-30 09:40:00,208.77,209.26,208.76,209.26,5732.0,206.7847,207.27,206.7748,207.27,5732.0
2024-12-30 09:45:00,208.94,208.94,208.15,208.15,3561.0,206.9531,206.9531,206.1706,206.1706,3561.0
2024-12-30 09:50:00,207.98,208.67,207.72,208.25,7547.0,206.0022,206.6856,205.7447,206.2696,7547.0
2024-12-30 09:55:00,208.3,208.41,207.67,207.81,7757.0,206.3192,206.4281,205.6951,205.8338,7757.0
2024-12-30 10:00:00,207.56,208.57,207.33,208.21,14104.0,205.5862,206.5866,205.3584,206.23,14104.0
2024-12-30 10:05:00,208.35,208.58,208.01,208.07,4158.0,206.3687,206.5965,206.0319,206.0913,4158.0
2024-12-30 10:10:00,207.84,207.98,207.53,207.66,6298.0,205.8635,206.0022,205.5565,205.6852,6298.0
2024-12-30 10:15:00,207.37,207.71,206.79,207.02,7477.0,205.398,205.7348,204.8235,205.0513,7477.0
2024-12-30 10:20:00,207.13,207.85,207.13,207.58,5649.0,205.1603,205.8734,205.1603,205.606,5649.0
2024-12-30 10:25:00,207.61,208.01,207.47,207.53,6758.0,205.6357,206.0319,205.4971,205.5565,6758.0
2024-12-30 10:30:00,207.69,207.74,207.32,207.55,6309.0,205.715,205.7645,205.3485,205.5763,6309.0
2024-12-30 10:35:00,207.67,208.25,207.54,208.17,6178.0,205.6951,206.2696,205.5664,206.1904,6178.0
2024-12-30 10:40:00,208.17,208.55,208.13,208.42,2425.0,206.1904,206.5668,206.1508,206.438,2425.0
2024-12-30 10:45:00,208.49,208.7,208.02,208.05,2746.0,206.5074,206.7154,206.0418,206.0715,2746.0
2024-12-30 10:50:00,208.08,208.13,207.64,208.0,9680.0,206.1012,206.1508,205.6654,206.022,9680.0
2024-12-30 10:55:00,208.2,208.43,208.04,208.31,2190.0,206.2201,206.4479,206.0616,206.3291,2190.0
2024-12-30 11:00:00,208.3,208.3,207.81,207.91,600.0,206.3192,206.3192,205.8338,205.9329,600.0
2024-12-30 11:05:00,207.92,208.05,207.84,207.91,2185.0,205.9428,206.0715,205.8635,205.9329,2185.0
2024-12-30 11:10:00,207.9,208.15,207.9,208.15,4658.0,205.923,206.1706,205.923,206.1706,4658.0
2024-12-30 11:15:00,208.13,208.51,207.96,208.33,6500.0,206.1508,206.5272,205.9824,206.3489,6500.0
2024-12-30 11:20:00,208.39,208.43,207.83,207.88,2000.0,206.4083,206.4479,205.8536,205.9032,2000.0
2024-12-30 11:25:00,207.76,208.2,207.76,207.92,5527.0,205.7843,206.2201,205.7843,205.9428,5527.0
2024-12-30 11:30:00,207.95,208.12,207.77,208.05,4115.0,205.9725,206.1409,205.7942,206.0715,4115.0
2024-12-30 11:35:00,208.01,208.01,207.72,207.86,5686.0,206.0319,206.0319,205.7447,205.8833,5686.0
2024-12-30 11:40:00,207.91,208.2,207.86,208.11,5118.0,205.9329,206.2201,205.8833,206.131,5118.0
2024-12-30 11:45:00,208.19,208.19,207.42,207.42,4949.0,206.2102,206.2102,205.4475,205.4475,4949.0
2024-12-30 11:50:00,207.43,207.85,207.42,207.6,4195.0,205.4574,205.8734,205.4475,205.6258,4195.0
2024-12-30 11:55:00,207.71,208.02,207.69,207.86,3526.0,205.7348,206.0418,205.715,205.8833,3526.0
2024-12-30 12:00:00,207.84,208.12,207.73,208.04,6771.0,205.8635,206.1409,205.7546,206.0616,6771.0
2024-12-30 12:05:00,207.92,207.98,207.69,207.84,2793.0,205.9428,206.0022,205.715,205.8635,2793.0
2024-12-30 12:10:00,207.85,208.23,207.85,207.86,5960.0,205.8734,206.2498,205.8734,205.8833,5960.0
2024-12-30 12:15:00,207.96,207.98,207.81,207.91,2660.0,205.9824,206.0022,205.8338,205.9329,2660.0
2024-12-30 12:20:00,208.02,208.49,207.92,208.25,15855.0,206.0418,206.5074,205.9428,206.2696,15855.0
2024-12-30 12:25:00,208.38,208.56,208.1,208.1,3066.0,206.3984,206.5767,206.1211,206.1211,3066.0
2024-12-30 12:30:00,208.05,208.47,208.05,208.47,4355.0,206.0715,206.4875,206.0715,206.4875,4355.0
2024-12-30 12:35:00,208.51,208.72,208.36,208.46,3176.0,206.5272,206.7352,206.3786,206.4776,3176.0
2024-12-30 12:40:00,208.34,208.41,208.02,208.16,25065.0,206.3588,206.4281,206.0418,206.1805,25065.0
2024-12-30 12:45:00,208.08,208.72,208.08,208.63,22523.0,206.1012,206.7352,206.1012,206.646,22523.0
2024-12-30 12:50:00,208.63,208.72,208.36,208.41,9972.0,206.646,206.7352,206.3786,206.4281,9972.0
2024-12-30 12:55:00,208.3,208.47,207.88,208.47,30047.0,206.3192,206.4875,205.9032,206.4875,30047.0
2024-12-30 13:00:00,208.56,208.56,207.95,207.95,7629.0,206.5767,206.5767,205.9725,205.9725,7629.0
2024-12-30 13:05:00,208.09,208.18,207.93,208.15,11515.0,206.1112,206.2003,205.9527,206.1706,11515.0
2024-12-30 13:10:00,208.18,208.66,208.01,208.66,33652.0,206.2003,206.6757,206.0319,206.6757,33652.0
2024-12-30 13:15:00,208.56,208.63,208.0,208.01,16734.0,206.5767,206.646,206.022,206.0319,16734.0
2024-12-30 13:20:00,208.01,208.28,207.75,207.75,11068.0,206.0319,206.2993,205.7744,205.7744,11068.0
2024-12-30 13:25:00,207.73,208.05,207.42,207.96,7193.0,205.7546,206.0715,205.4475,205.9824,7193.0
2024-12-30 13:30:00,207.99,208.09,207.88,208.02,6224.0,206.0121,206.1112,205.9032,206.0418,6224.0
2024-12-30 13:35:00,208.06,208.23,207.79,208.0,4883.0,206.0814,206.2498,205.814,206.022,4883.0
2024-12-30 13:40:00,208.12,208.24,207.88,207.98,16380.0,206.1409,206.2597,205.9032,206.0022,16380.0
2024-12-30 13:45:00,208.04,208.28,208.0,208.18,19955.0,206.0616,206.2993,206.022,206.2003,19955.0
2024-12-30 13:50:00,208.36,208.36,208.17,208.17,4344.0,206.3786,206.3786,206.1904,206.1904,4344.0
2024-12-30 13:55:00,208.22,208.22,207.98,208.04,4014.0,206.2399,206.2399,206.0022,206.0616,4014.0
2024-12-30 14:00:00,208.09,208.1,207.9,207.9,2315.0,206.1112,206.1211,205.923,205.923,2315.0
2024-12-30 14:05:00,207.88,207.99,207.59,207.97,8475.0,205.9032,206.0121,205.6159,205.9923,8475.0
2024-12-30 14:10:00,207.86,207.91,207.63,207.91,5468.0,205.8833,205.9329,205.6555,205.9329,5468.0
2024-12-30 14:15:00,207.89,207.92,207.64,207.65,2971.0,205.9131,205.9428,205.6654,205.6753,2971.0
2024-12-30 14:20:00,207.63,207.66,207.41,207.58,6343.0,205.6555,205.6852,205.4376,205.606,6343.0
2024-12-30 14:25:00,207.59,207.81,207.46,207.65,6149.0,205.6159,205.8338,205.4871,205.6753,6149.0
2024-12-30 14:30:00,207.74,207.95,207.68,207.71,4655.0,205.7645,205.9725,205.7051,205.7348,4655.0
2024-12-30 14:35:00,207.73,207.75,207.55,207.59,3000.0,205.7546,205.7744,205.5763,205.6159,3000.0
2024-12-30 14:40:00,207.61,207.79,207.6,207.7,3062.0,205.6357,205.814,205.6258,205.7249,3062.0
2024-12-30 14:45:00,207.74,207.92,207.67,207.92,3754.0,205.7645,205.9428,205.6951,205.9428,3754.0
2024-12-30 14:50:00,207.88,208.0,207.8,207.84,4031.0,205.9032,206.022,205.8239,205.8635,4031.0
2024-12-30 14:55:00,207.93,208.07,207.89,207.89,5574.0,205.9527,206.0913,205.9131,205.9131,5574.0
2024-12-30 15:00:00,207.88,207.88,207.65,207.65,2426.0,205.9032,205.9032,205.6753,205.6753,2426.0
2024-12-30 15:05:00,207.59,207.8,207.53,207.58,8346.0,205.6159,205.8239,205.5565,205.606,8346.0
2024-12-30 15:10:00,207.57,207.71,207.35,207.56,8594.0,205.5961,205.7348,205.3782,205.5862,8594.0
2024-12-30 15:15:00,207.47,207.86,207.46,207.86,7330.0,205.4971,205.8833,205.4871,205.8833,7330.0
2024-12-30 15:20:00,207.78,207.88,207.57,207.57,5184.0,205.8041,205.9032,205.5961,205.5961,5184.0
2024-12-30 15:25:00,207.63,207.67,207.11,207.11,20308.0,205.6555,205.6951,205.1405,205.1405,20308.0
2024-12-30 15:30:00,207.21,207.42,207.07,207.2,6136.0,205.2395,205.4475,205.1009,205.2296,6136.0
2024-12-30 15:35:00,207.18,207.32,206.95,206.97,7768.0,205.2098,205.3485,204.982,205.0018,7768.0
2024-12-30 15:40:00,207.11,207.27,206.89,207.03,10600.0,205.1405,205.299,204.9226,205.0612,10600.0
2024-12-30 15:45:00,207.03,207.47,207.01,207.37,30525.0,205.0612,205.4971,205.0414,205.398,30525.0
2024-12-30 15:50:00,207.45,208.06,207.38,207.65,36960.0,205.4772,206.0814,205.4079,205.6753,36960.0
2024-12-30 15:55:00,207.65,208.04,207.18,207.39,125418.0,205.6753,206.0616,205.2098,205.4178,125418.0
2024-12-31 09:30:00,208.45,209.13,207.74,208.99,9810.0,206.4677,207.1413,205.7645,207.0026,9810.0
2024-12-31 09:35:00,209.2,209.28,208.07,208.16,3950.0,207.2106,207.2898,206.0913,206.1805,3950.0
2024-12-31 09:40:00,207.93,208.73,207.76,208.73,3030.0,205.9527,206.7451,205.7843,206.7451,3030.0
2024-12-31 09:45:00,208.73,209.14,208.7,209.09,4601.0,206.7451,207.1512,206.7154,207.1016,4601.0
2024-12-31 09:50:00,208.82,208.82,207.67,208.03,4279.0,206.8342,206.8342,205.6951,206.0517,4279.0
2024-12-31 09:55:00,207.98,208.14,207.91,207.97,3878.0,206.0022,206.1607,205.9329,205.9923,3878.0
2024-12-31 10:00:00,208.1,208.22,207.74,207.88,3392.0,206.1211,206.2399,205.7645,205.9032,3392.0
2024-12-31 10:05:00,207.7,207.85,207.25,207.25,4815.0,205.7249,205.8734,205.2791,205.2791,4815.0
2024-12-31 10:10:00,207.39,207.66,207.31,207.59,3303.0,205.4178,205.6852,205.3386,205.6159,3303.0
2024-12-31 10:15:00,207.62,208.67,207.61,208.67,14332.0,205.6456,206.6856,205.6357,206.6856,14332.0
2024-12-31 10:20:00,208.54,209.0,208.33,208.89,2260.0,206.5569,207.0125,206.3489,206.9035,2260.0
2024-12-31 10:25:00,209.03,209.14,208.66,208.67,3467.0,207.0422,207.1512,206.6757,206.6856,3467.0
2024-12-31 10:30:00,208.76,208.91,208.37,208.55,4902.0,206.7748,206.9234,206.3885,206.5668,4902.0
2024-12-31 10:35:00,208.84,209.3,208.83,209.13,1859.0,206.854,207.3096,206.8441,207.1413,1859.0
2024-12-31 10:40:00,209.21,209.21,208.74,208.96,27744.0,207.2205,207.2205,206.755,206.9729,27744.0
2024-12-31 10:45:00,208.96,209.49,208.86,209.09,5881.0,206.9729,207.4978,206.8738,207.1016,5881.0
2024-12-31 10:50:00,209.23,209.47,209.13,209.16,4005.0,207.2403,207.478,207.1413,207.171,4005.0
2024-12-31 10:55:00,209.15,209.26,208.96,208.97,6523.0,207.1611,207.27,206.9729,206.9828,6523.0
2024-12-31 11:00:00,209.01,209.07,208.39,208.52,5386.0,207.0224,207.0818,206.4083,206.5371,5386.0
2024-12-31 11:05:00,208.18,208.44,208.17,208.43,1532.0,206.2003,206.4578,206.1904,206.4479,1532.0
2024-12-31 11:10:00,208.75,208.75,208.21,208.28,2600.0,206.7649,206.7649,206.23,206.2993,2600.0
2024-12-31 11:15:00,208.4,208.73,208.3,208.53,4782.0,206.4182,206.7451,206.3192,206.547,4782.0
2024-12-31 11:20:00,208.31,208.53,208.2,208.29,2900.0,206.3291,206.547,206.2201,206.3093,2900.0
2024-12-31 11:25:00,208.28,208.28,208.09,208.21,1331.0,206.2993,206.2993,206.1112,206.23,1331.0
2024-12-31 11:30:00,208.2,208.21,208.08,208.2,1608.0,206.2201,206.23,206.1012,206.2201,1608.0
2024-12-31 11:35:00,208.29,208.37,208.18,208.18,900.0,206.3093,206.3885,206.2003,206.2003,900.0
2024-12-31 11:40:00,208.05,208.63,208.05,208.27,9985.0,206.0715,206.646,206.0715,206.2894,9985.0
2024-12-31 11:45:00,208.27,208.43,208.18,208.37,9945.0,206.2894,206.4479,206.2003,206.3885,9945.0
2024-12-31 11:50:00,208.56,208.56,208.04,208.04,5049.0,206.5767,206.5767,206.0616,206.0616,5049.0
2024-12-31 11:55:00,208.19,208.19,207.9,207.93,1506.0,206.2102,206.2102,205.923,205.9527,1506.0
2024-12-31 12:00:00,207.89,208.01,207.51,207.92,2626.0,205.9131,206.0319,205.5367,205.9428,2626.0
2024-12-31 12:05:00,207.94,208.04,207.83,207.99,4035.0,205.9626,206.0616,205.8536,206.0121,4035.0
2024-12-31 12:10:00,207.97,207.97,207.6,207.96,11895.0,205.9923,205.9923,205.6258,205.9824,11895.0
2024-12-31 12:15:00,207.97,208.0,207.66,207.99,4783.0,205.9923,206.022,205.6852,206.0121,4783.0
2024-12-31 12:20:00,207.97,208.04,207.35,207.36,5500.0,205.9923,206.0616,205.3782,205.3881,5500.0
2024-12-31 12:25:00,207.36,207.36,207.01,207.17,4386.0,205.3881,205.3881,205.0414,205.1999,4386.0
2024-12-31 12:30:00,207.17,207.31,207.09,207.23,5671.0,205.1999,205.3386,205.1207,205.2593,5671.0
2024-12-31 12:35:00,207.23,207.23,207.05,207.06,3222.0,205.2593,205.2593,205.081,205.0909,3222.0
2024-12-31 12:40:00,207.05,207.35,207.05,207.35,1546.0,205.081,205.3782,205.081,205.3782,1546.0
2024-12-31 12:45:00,207.37,207.56,207.17,207.17,2757.0,205.398,205.5862,205.1999,205.1999,2757.0
2024-12-31 12:50:00,207.17,207.6,207.08,207.6,4879.0,205.1999,205.6258,205.1108,205.6258,4879.0
2024-12-31 12:55:00,207.61,208.12,207.61,207.99,3866.0,205.6357,206.1409,205.6357,206.0121,3866.0
2024-12-31 13:00:00,207.88,208.07,207.73,207.85,2035.0,205.9032,206.0913,205.7546,205.8734,2035.0
2024-12-31 13:05:00,207.87,208.05,207.68,207.73,3051.0,205.8932,206.0715,205.7051,205.7546,3051.0
2024-12-31 13:10:00,207.76,207.8,207.53,207.78,3165.0,205.7843,205.8239,205.5565,205.8041,3165.0
2024-12-31 13:15:00,207.51,207.65,207.48,207.58,854.0,205.5367,205.6753,205.507,205.606,854.0
2024-12-31 13:20:00,207.42,207.42,206.68,206.69,6026.0,205.4475,205.4475,204.7146,204.7245,6026.0
2024-12-31 13:25:00,206.78,206.87,206.65,206.79,3463.0,204.8136,204.9028,204.6848,204.8235,3463.0
2024-12-31 13:30:00,206.82,207.06,206.73,206.92,1728.0,204.8532,205.0909,204.7641,204.9523,1728.0
2024-12-31 13:35:00,206.87,206.94,206.71,206.89,3759.0,204.9028,204.9721,204.7443,204.9226,3759.0
2024-12-31 13:40:00,206.92,207.14,206.77,206.98,1888.0,204.9523,205.1702,204.8037,205.0117,1888.0
2024-12-31 13:45:00,207.08,207.21,206.99,207.01,2384.0,205.1108,205.2395,205.0216,205.0414,2384.0
2024-12-31 13:50:00,206.95,207.31,206.87,206.87,3431.0,204.982,205.3386,204.9028,204.9028,3431.0
2024-12-31 13:55:00,206.89,206.98,206.62,206.75,2305.0,204.9226,205.0117,204.6551,204.7839,2305.0
2024-12-31 14:00:00,206.76,206.87,206.57,206.81,3335.0,204.7938,204.9028,204.6056,204.8433,3335.0
2024-12-31 14:05:00,206.99,207.15,206.98,207.15,2279.0,205.0216,205.1801,205.0117,205.1801,2279.0
2024-12-31 14:10:00,207.16,207.37,207.15,207.33,1930.0,205.19,205.398,205.1801,205.3584,1930.0
2024-12-31 14:15:00,207.14,207.23,206.84,206.84,1882.0,205.1702,205.2593,204.873,204.873,1882.0
2024-12-31 14:20:00,206.62,206.71,206.33,206.63,3048.0,204.6551,204.7443,204.3679,204.665,3048.0
2024-12-31 14:25:00,206.65,206.74,206.57,206.71,3847.0,204.6848,204.774,204.6056,204.7443,3847.0
2024-12-31 14:30:00,206.73,206.81,206.53,206.64,5391.0,204.7641,204.8433,204.566,204.6749,5391.0
2024-12-31 14:35:00,206.64,206.98,206.58,206.95,4444.0,204.6749,205.0117,204.6155,204.982,4444.0
2024-12-31 14:40:00,206.85,207.03,206.71,206.96,5400.0,204.8829,205.0612,204.7443,204.9919,5400.0
2024-12-31 14:45:00,206.98,207.19,206.95,207.17,4300.0,205.0117,205.2197,204.982,205.1999,4300.0
2024-12-31 14:50:00,207.17,207.59,207.14,207.48,4300.0,205.1999,205.6159,205.1702,205.507,4300.0
2024-12-31 14:55:00,207.46,207.96,207.45,207.96,4185.0,205.4871,205.9824,205.4772,205.9824,4185.0
2024-12-31 15:00:00,207.63,207.85,207.63,207.67,3420.0,205.6555,205.8734,205.6555,205.6951,3420.0
2024-12-31 15:05:00,207.75,208.09,207.69,207.81,5280.0,205.7744,206.1112,205.715,205.8338,5280.0
2024-12-31 15:10:00,207.71,207.8,207.42,207.5,9525.0,205.7348,205.8239,205.4475,205.5268,9525.0
2024-12-31 15:15:00,207.5,207.78,207.34,207.69,6674.0,205.5268,205.8041,205.3683,205.715,6674.0
2024-12-31 15:20:00,207.69,208.17,207.69,207.94,5537.0,205.715,206.1904,205.715,205.9626,5537.0
2024-12-31 15:25:00,207.94,208.36,207.83,208.34,8190.0,205.9626,206.3786,205.8536,206.3588,8190.0
2024-12-31 15:30:00,208.28,208.34,207.78,207.94,9245.0,206.2993,206.3588,205.8041,205.9626,9245.0
2024-12-31 15:35:00,208.02,208.28,207.67,207.74,6904.0,206.0418,206.2993,205.6951,205.7645,6904.0
2024-12-31 15:40:00,207.74,208.22,207.64,207.86,8152.0,205.7645,206.2399,205.6654,205.8833,8152.0
2024-12-31 15:45:00,207.87,208.28,207.75,208.18,21117.0,205.8932,206.2993,205.7744,206.2003,21117.0
2024-12-31 15:50:00,208.08,208.09,207.6,207.7,39069.0,206.1012,206.1112,205.6258,205.7249,39069.0
2024-12-31 15:55:00,207.66,208.16,207.66,207.85,58399.0,205.6852,206.1805,205.6852,205.8734,58399.0
2025-01-02 09:30:00,209.61,210.41,208.5,209.15,21595.0,207.6167,208.4091,206.5173,207.1611,21595.0
2025-01-02 09:35:00,209.27,209.48,208.67,208.94,16744.0,207.2799,207.4879,206.6856,206.9531,16744.0
2025-01-02 09:40:00,208.55,209.83,208.55,209.59,4561.0,206.5668,207.8346,206.5668,207.5969,4561.0
2025-01-02 09:45:00,209.87,210.89,209.87,210.6,23680.0,207.8742,208.8845,207.8742,208.5973,23680.0
2025-01-02 09:50:00,210.97,211.6,210.9,211.42,7946.0,208.9638,209.5878,208.8944,209.4095,7946.0
2025-01-02 09:55:00,211.37,211.6,210.69,211.07,10357.0,209.36,209.5878,208.6864,209.0628,10357.0
2025-01-02 10:00:00,210.9,211.39,210.02,210.19,11647.0,208.8944,209.3798,208.0228,208.1912,11647.0
2025-01-02 10:05:00,210.28,210.35,209.48,209.62,12755.0,208.2803,208.3497,207.4879,207.6266,12755.0
2025-01-02 10:10:00,209.62,209.95,209.52,209.77,6128.0,207.6266,207.9535,207.5276,207.7752,6128.0
2025-01-02 10:15:00,209.77,210.19,209.46,209.46,10343.0,207.7752,208.1912,207.4681,207.4681,10343.0
2025-01-02 10:20:00,209.52,209.52,208.65,208.9,26790.0,207.5276,207.5276,206.6658,206.9135,26790.0
2025-01-02 10:25:00,209.04,209.39,208.92,209.04,3022.0,207.0521,207.3988,206.9333,207.0521,3022.0
2025-01-02 10:30:00,209.16,209.33,208.66,209.14,3620.0,207.171,207.3394,206.6757,207.1512,3620.0
2025-01-02 10:35:00,208.95,209.73,208.95,209.1,2160.0,206.963,207.7356,206.963,207.1115,2160.0
2025-01-02 10:40:00,209.17,209.26,208.79,208.92,3636.0,207.1809,207.27,206.8045,206.9333,3636.0
2025-01-02 10:45:00,208.78,209.52,208.66,209.52,3790.0,206.7946,207.5276,206.6757,207.5276,3790.0
2025-01-02 10:50:00,209.47,209.83,209.14,209.35,3062.0,207.478,207.8346,207.1512,207.3592,3062.0
2025-01-02 10:55:00,209.44,209.45,208.98,209.07,3825.0,207.4483,207.4582,206.9927,207.0818,3825.0
2025-01-02 11:00:00,209.07,209.12,208.22,208.31,4287.0,207.0818,207.1314,206.2399,206.3291,4287.0
2025-01-02 11:05:00,208.55,208.69,208.19,208.52,4292.0,206.5668,206.7054,206.2102,206.5371,4292.0
2025-01-02 11:10:00,208.55,208.67,208.3,208.55,9591.0,206.5668,206.6856,206.3192,206.5668,9591.0
2025-01-02 11:15:00,208.46,208.79,208.46,208.74,4099.0,206.4776,206.8045,206.4776,206.755,4099.0
2025-01-02 11:20:00,208.69,208.74,207.83,208.74,4579.0,206.7054,206.755,205.8536,206.755,4579.0
2025-01-02 11:25:00,208.58,208.77,208.46,208.66,1608.0,206.5965,206.7847,206.4776,206.6757,1608.0
2025-01-02 11:30:00,208.47,208.68,208.33,208.62,4073.0,206.4875,206.6955,206.3489,206.6361,4073.0
2025-01-02 11:35:00,208.7,208.96,208.67,208.79,2072.0,206.7154,206.9729,206.6856,206.8045,2072.0
2025-01-02 11:40:00,208.74,208.83,208.55,208.55,1698.0,206.755,206.8441,206.5668,206.5668,1698.0
2025-01-02 11:45:00,208.66,209.16,208.65,209.15,6914.0,206.6757,207.171,206.6658,207.1611,6914.0
2025-01-02 11:50:00,209.06,209.11,208.73,208.73,7227.0,207.0719,207.1215,206.7451,206.7451,7227.0
2025-01-02 11:55:00,208.84,209.03,208.77,208.91,3886.0,206.854,207.0422,206.7847,206.9234,3886.0
2025-01-02 12:00:00,208.78,208.85,208.42,208.68,10923.0,206.7946,206.8639,206.438,206.6955,10923.0
2025-01-02 12:05:00,208.84,208.84,208.18,208.41,4981.0,206.854,206.854,206.2003,206.4281,4981.0
2025-01-02 12:10:00,208.44,209.0,208.35,208.88,4021.0,206.4578,207.0125,206.3687,206.8936,4021.0
2025-01-02 12:15:00,208.84,208.98,208.67,208.93,5528.0,206.854,206.9927,206.6856,206.9432,5528.0
2025-01-02 12:20:00,208.87,208.89,208.57,208.57,5911.0,206.8837,206.9035,206.5866,206.5866,5911.0
2025-01-02 12:25:00,208.45,208.45,207.39,207.45,2924.0,206.4677,206.4677,205.4178,205.4772,2924.0
2025-01-02 12:30:00,207.19,207.28,206.95,207.15,5514.0,205.2197,205.3089,204.982,205.1801,5514.0
2025-01-02 12:35:00,207.15,207.15,206.44,206.49,5275.0,205.1801,205.1801,204.4768,204.5264,5275.0
2025-01-02 12:40:00,206.53,206.99,206.46,206.71,6683.0,204.566,205.0216,204.4967,204.7443,6683.0
2025-01-02 12:45:00,206.86,206.86,206.49,206.49,3612.0,204.8929,204.8929,204.5264,204.5264,3612.0
2025-01-02 12:50:00,206.49,207.23,206.43,207.08,3401.0,204.5264,205.2593,204.4669,205.1108,3401.0
2025-01-02 12:55:00,207.09,207.4,207.05,207.4,2100.0,205.1207,205.4277,205.081,205.4277,2100.0
2025-01-02 13:00:00,207.31,207.31,206.27,206.5,9387.0,205.3386,205.3386,204.3085,204.5363,9387.0
2025-01-02 13:05:00,206.55,207.1,206.54,207.09,3363.0,204.5858,205.1306,204.5759,205.1207,3363.0
2025-01-02 13:10:00,206.93,206.97,206.43,206.49,6252.0,204.9622,205.0018,204.4669,204.5264,6252.0
2025-01-02 13:15:00,206.39,206.54,206.29,206.29,3751.0,204.4273,204.5759,204.3283,204.3283,3751.0
2025-01-02 13:20:00,206.43,206.68,206.13,206.22,2307.0,204.4669,204.7146,204.1698,204.2589,2307.0
2025-01-02 13:25:00,206.27,206.49,206.05,206.27,4736.0,204.3085,204.5264,204.0906,204.3085,4736.0
2025-01-02 13:30:00,206.07,206.07,205.44,205.48,3332.0,204.1104,204.1104,203.4864,203.526,3332.0
2025-01-02 13:35:00,205.57,205.75,205.35,205.47,5015.0,203.6151,203.7934,203.3972,203.5161,5015.0
2025-01-02 13:40:00,205.38,205.95,205.25,205.95,4403.0,203.4269,203.9915,203.2982,203.9915,4403.0
2025-01-02 13:45:00,205.8,205.81,205.33,205.33,2479.0,203.8429,203.8528,203.3774,203.3774,2479.0
2025-01-02 13:50:00,205.45,205.45,205.23,205.37,2889.0,203.4963,203.4963,203.2784,203.417,2889.0
2025-01-02 13:55:00,205.37,205.61,205.37,205.59,5043.0,203.417,203.6547,203.417,203.6349,5043.0
2025-01-02 14:00:00,205.59,205.8,205.41,205.62,3937.0,203.6349,203.8429,203.4566,203.6646,3937.0
2025-01-02 14:05:00,205.7,205.98,205.56,205.7,6443.0,203.7439,204.0212,203.6052,203.7439,6443.0
2025-01-02 14:10:00,205.75,205.9,205.49,205.49,3651.0,203.7934,203.942,203.5359,203.5359,3651.0
2025-01-02 14:15:00,205.57,206.02,205.57,205.75,4418.0,203.6151,204.0608,203.6151,203.7934,4418.0
2025-01-02 14:20:00,205.76,206.05,205.68,205.96,8766.0,203.8033,204.0906,203.7241,204.0014,8766.0
2025-01-02 14:25:00,206.1,206.3,206.1,206.3,1668.0,204.1401,204.3382,204.1401,204.3382,1668.0
2025-01-02 14:30:00,206.21,206.21,205.9,206.09,9912.0,204.249,204.249,203.942,204.1302,9912.0
2025-01-02 14:35:00,205.94,205.98,205.63,205.88,3779.0,203.9816,204.0212,203.6745,203.9222,3779.0
2025-01-02 14:40:00,205.77,205.85,205.51,205.63,3592.0,203.8132,203.8925,203.5557,203.6745,3592.0
2025-01-02 14:45:00,205.63,206.31,205.41,206.09,16962.0,203.6745,204.3481,203.4566,204.1302,16962.0
2025-01-02 14:50:00,206.08,206.39,206.0,206.25,3215.0,204.1203,204.4273,204.041,204.2887,3215.0
2025-01-02 14:55:00,206.1,206.2,205.42,205.42,7295.0,204.1401,204.2391,203.4665,203.4665,7295.0
2025-01-02 15:00:00,205.57,206.2,205.54,206.2,4093.0,203.6151,204.2391,203.5854,204.2391,4093.0
2025-01-02 15:05:00,206.39,206.39,206.13,206.36,8796.0,204.4273,204.4273,204.1698,204.3976,8796.0
2025-01-02 15:10:00,206.31,206.77,206.3,206.48,12836.0,204.3481,204.8037,204.3382,204.5165,12836.0
2025-01-02 15:15:00,206.4,206.62,206.2,206.62,11008.0,204.4372,204.6551,204.2391,204.6551,11008.0
2025-01-02 15:20:00,206.59,206.77,206.5,206.5,6598.0,204.6254,204.8037,204.5363,204.5363,6598.0
2025-01-02 15:25:00,206.51,206.81,206.5,206.74,4754.0,204.5462,204.8433,204.5363,204.774,4754.0
2025-01-02 15:30:00,206.82,206.92,206.46,206.5,7101.0,204.8532,204.9523,204.4967,204.5363,7101.0
2025-01-02 15:35:00,206.44,206.51,206.2,206.43,9553.0,204.4768,204.5462,204.2391,204.4669,9553.0
2025-01-02 15:40:00,206.45,206.59,206.37,206.42,6079.0,204.4868,204.6254,204.4075,204.457,6079.0
2025-01-02 15:45:00,206.44,206.75,206.37,206.67,7399.0,204.4768,204.7839,204.4075,204.7047,7399.0
2025-01-02 15:50:00,206.7,206.87,206.39,206.61,48173.0,204.7344,204.9028,204.4273,204.6452,48173.0
2025-01-02 15:55:00,206.54,206.66,206.04,206.23,59754.0,204.5759,204.6948,204.0806,204.2688,59754.0
2025-01-03 09:30:00,207.3,207.5,206.5,206.5,20343.0,205.3287,205.5268,204.5363,204.5363,20343.0
2025-01-03 09:35:00,206.86,207.36,206.03,206.64,6412.0,204.8929,205.3881,204.0707,204.6749,6412.0
2025-01-03 09:40:00,206.68,206.76,206.14,206.41,2961.0,204.7146,204.7938,204.1797,204.4471,2961.0
2025-01-03 09:45:00,206.43,206.43,205.33,205.83,8858.0,204.4669,204.4669,203.3774,203.8726,8858.0
2025-01-03 09:50:00,205.83,205.83,205.34,205.56,6098.0,203.8726,203.8726,203.3873,203.6052,6098.0
2025-01-03 09:55:00,205.32,205.79,205.31,205.79,5044.0,203.3675,203.833,203.3576,203.833,5044.0
2025-01-03 10:00:00,205.58,206.0,205.28,205.93,4396.0,203.625,204.041,203.3279,203.9717,4396.0
2025-01-03 10:05:00,206.28,206.37,205.7,205.87,11022.0,204.3184,204.4075,203.7439,203.9123,11022.0
2025-01-03 10:10:00,205.69,205.92,205.53,205.73,6072.0,203.734,203.9618,203.5755,203.7736,6072.0
2025-01-03 10:15:00,205.53,205.7,205.0,205.38,20016.0,203.5755,203.7439,203.0505,203.4269,20016.0
2025-01-03 10:20:00,205.38,205.79,205.0,205.77,10199.0,203.4269,203.833,203.0505,203.8132,10199.0
2025-01-03 10:25:00,205.85,205.92,205.58,205.75,4199.0,203.8925,203.9618,203.625,203.7934,4199.0
2025-01-03 10:30:00,205.65,206.48,205.62,206.48,6563.0,203.6944,204.5165,203.6646,204.5165,6563.0
2025-01-03 10:35:00,206.33,206.59,206.22,206.58,9837.0,204.3679,204.6254,204.2589,204.6155,9837.0
2025-01-03 10:40:00,206.59,206.75,206.33,206.44,8090.0,204.6254,204.7839,204.3679,204.4768,8090.0
2025-01-03 10:45:00,206.27,206.39,206.02,206.3,3780.0,204.3085,204.4273,204.0608,204.3382,3780.0
2025-01-03 10:50:00,206.31,206.56,206.18,206.46,5104.0,204.3481,204.5957,204.2193,204.4967,5104.0
2025-01-03 10:55:00,206.53,207.0,206.38,206.99,5943.0,204.566,205.0315,204.4174,205.0216,5943.0
2025-01-03 11:00:00,207.02,207.39,206.94,207.21,11067.0,205.0513,205.4178,204.9721,205.2395,11067.0
2025-01-03 11:05:00,207.27,207.29,207.05,207.28,6175.0,205.299,205.3188,205.081,205.3089,6175.0
2025-01-03 11:10:00,207.1,207.36,207.08,207.34,9114.0,205.1306,205.3881,205.1108,205.3683,9114.0
2025-01-03 11:15:00,207.34,207.34,206.77,206.78,9111.0,205.3683,205.3683,204.8037,204.8136,9111.0
2025-01-03 11:20:00,206.78,206.97,206.41,206.53,5455.0,204.8136,205.0018,204.4471,204.566,5455.0
2025-01-03 11:25:00,206.7,207.12,206.7,207.02,2893.0,204.7344,205.1504,204.7344,205.0513,2893.0
2025-01-03 11:30:00,206.94,207.03,206.67,206.88,3851.0,204.9721,205.0612,204.7047,204.9127,3851.0
2025-01-03 11:35:00,206.91,207.11,206.86,207.01,8760.0,204.9424,205.1405,204.8929,205.0414,8760.0
2025-01-03 11:40:00,207.08,207.61,207.07,207.55,3090.0,205.1108,205.6357,205.1009,205.5763,3090.0
2025-01-03 11:45:00,207.51,207.84,207.35,207.84,6697.0,205.5367,205.8635,205.3782,205.8635,6697.0
2025-01-03 11:50:00,207.68,208.11,207.67,208.11,8217.0,205.7051,206.131,205.6951,206.131,8217.0
2025-01-03 11:55:00,208.11,208.11,207.75,207.85,4708.0,206.131,206.131,205.7744,205.8734,4708.0
2025-01-03 12:00:00,207.85,208.59,207.85,208.59,3497.0,205.8734,206.6064,205.8734,206.6064,3497.0
2025-01-03 12:05:00,208.42,208.48,208.2,208.33,8824.0,206.438,206.4974,206.2201,206.3489,8824.0
2025-01-03 12:10:00,208.34,208.57,207.89,208.06,5003.0,206.3588,206.5866,205.9131,206.0814,5003.0
2025-01-03 12:15:00,207.79,208.0,207.65,207.77,3181.0,205.814,206.022,205.6753,205.7942,3181.0
2025-01-03 12:20:00,207.87,207.88,207.66,207.81,3024.0,205.8932,205.9032,205.6852,205.8338,3024.0
2025-01-03 12:25:00,207.72,207.96,207.69,207.69,2904.0,205.7447,205.9824,205.715,205.715,2904.0
2025-01-03 12:30:00,207.77,208.0,207.68,207.88,2129.0,205.7942,206.022,205.7051,205.9032,2129.0
2025-01-03 12:35:00,207.72,207.75,207.53,207.65,4502.0,205.7447,205.7744,205.5565,205.6753,4502.0
2025-01-03 12:40:00,207.77,207.85,207.55,207.55,4040.0,205.7942,205.8734,205.5763,205.5763,4040.0
2025-01-03 12:45:00,207.44,207.64,207.35,207.52,900.0,205.4673,205.6654,205.3782,205.5466,900.0
2025-01-03 12:50:00,207.63,207.83,207.57,207.79,3647.0,205.6555,205.8536,205.5961,205.814,3647.0
2025-01-03 12:55:00,207.8,207.95,207.76,207.94,2451.0,205.8239,205.9725,205.7843,205.9626,2451.0
2025-01-03 13:00:00,207.89,208.0,207.63,207.9,3296.0,205.9131,206.022,205.6555,205.923,3296.0
2025-01-03 13:05:00,207.91,208.22,207.9,208.18,3291.0,205.9329,206.2399,205.923,206.2003,3291.0
2025-01-03 13:10:00,208.1,208.3,208.1,208.26,2324.0,206.1211,206.3192,206.1211,206.2795,2324.0
2025-01-03 13:15:00,208.23,208.55,208.22,208.42,9013.0,206.2498,206.5668,206.2399,206.438,9013.0
2025-01-03 13:20:00,208.31,208.43,208.02,208.02,14864.0,206.3291,206.4479,206.0418,206.0418,14864.0
2025-01-03 13:25:00,208.06,208.7,208.05,208.7,9860.0,206.0814,206.7154,206.0715,206.7154,9860.0
2025-01-03 13:30:00,208.68,208.89,208.5,208.64,4682.0,206.6955,206.9035,206.5173,206.6559,4682.0
2025-01-03 13:35:00,208.64,209.16,208.63,209.06,6751.0,206.6559,207.171,206.646,207.0719,6751.0
2025-01-03 13:40:00,209.07,209.17,208.93,208.98,3235.0,207.0818,207.1809,206.9432,206.9927,3235.0
2025-01-03 13:45:00,209.0,209.16,208.94,209.07,2216.0,207.0125,207.171,206.9531,207.0818,2216.0
2025-01-03 13:50:00,209.12,209.48,209.04,209.48,7893.0,207.1314,207.4879,207.0521,207.4879,7893.0
2025-01-03 13:55:00,209.5,209.64,209.42,209.55,7902.0,207.5077,207.6464,207.4285,207.5573,7902.0
2025-01-03 14:00:00,209.55,209.64,209.49,209.56,1806.0,207.5573,207.6464,207.4978,207.5672,1806.0
2025-01-03 14:05:00,209.56,209.72,209.49,209.55,4457.0,207.5672,207.7257,207.4978,207.5573,4457.0
2025-01-03 14:10:00,209.56,209.73,209.46,209.7,5255.0,207.5672,207.7356,207.4681,207.7058,5255.0
2025-01-03 14:15:00,209.7,209.7,209.43,209.53,9749.0,207.7058,207.7058,207.4384,207.5375,9749.0
2025-01-03 14:20:00,209.53,209.77,209.44,209.71,6842.0,207.5375,207.7752,207.4483,207.7157,6842.0
2025-01-03 14:25:00,209.58,209.58,209.28,209.39,6408.0,207.587,207.587,207.2898,207.3988,6408.0
2025-01-03 14:30:00,209.32,209.62,209.22,209.62,8089.0,207.3295,207.6266,207.2304,207.6266,8089.0
2025-01-03 14:35:00,209.62,209.79,209.52,209.57,8588.0,207.6266,207.795,207.5276,207.5771,8588.0
2025-01-03 14:40:00,209.58,209.78,209.52,209.68,10253.0,207.587,207.7851,207.5276,207.686,10253.0
2025-01-03 14:45:00,209.68,210.14,209.61,209.62,10425.0,207.686,208.1417,207.6167,207.6266,10425.0
2025-01-03 14:50:00,209.61,209.72,209.38,209.56,7635.0,207.6167,207.7257,207.3889,207.5672,7635.0
2025-01-03 14:55:00,209.56,209.65,209.34,209.34,7256.0,207.5672,207.6563,207.3493,207.3493,7256.0
2025-01-03 15:00:00,209.34,209.51,209.21,209.42,7004.0,207.3493,207.5177,207.2205,207.4285,7004.0
2025-01-03 15:05:00,209.43,209.43,209.23,209.42,6207.0,207.4384,207.4384,207.2403,207.4285,6207.0
2025-01-03 15:10:00,209.43,209.64,209.36,209.61,10041.0,207.4384,207.6464,207.3691,207.6167,10041.0
2025-01-03 15:15:00,209.54,209.73,209.5,209.55,8174.0,207.5474,207.7356,207.5077,207.5573,8174.0
2025-01-03 15:20:00,209.61,209.88,209.59,209.59,10687.0,207.6167,207.8841,207.5969,207.5969,10687.0
2025-01-03 15:25:00,209.59,209.87,209.55,209.87,8843.0,207.5969,207.8742,207.5573,207.8742,8843.0
2025-01-03 15:30:00,209.86,209.87,209.39,209.49,38121.0,207.8643,207.8742,207.3988,207.4978,38121.0
2025-01-03 15:35:00,209.5,209.5,209.15,209.36,11150.0,207.5077,207.5077,207.1611,207.3691,11150.0
2025-01-03 15:40:00,209.34,209.35,209.09,209.17,14517.0,207.3493,207.3592,207.1016,207.1809,14517.0
2025-01-03 15:45:00,209.11,209.11,208.69,208.89,15664.0,207.1215,207.1215,206.7054,206.9035,15664.0
2025-01-03 15:50:00,208.79,208.79,208.24,208.57,44383.0,206.8045,206.8045,206.2597,206.5866,44383.0
2025-01-03 15:55:00,208.54,209.11,208.42,208.88,100209.0,206.5569,207.1215,206.438,206.8936,100209.0
2025-01-06 09:30:00,210.33,213.73,210.01,213.21,31090.0,208.3299,211.6975,208.0129,211.1825,31090.0
2025-01-06 09:35:00,212.97,215.35,212.86,214.38,18176.0,210.9447,213.3021,210.8358,212.3413,18176.0
2025-01-06 09:40:00,214.5,215.38,214.32,214.42,38842.0,212.4602,213.3318,212.2819,212.381,38842.0
2025-01-06 09:45:00,214.71,215.47,213.88,214.02,15597.0,212.6682,213.421,211.8461,211.9848,15597.0
2025-01-06 09:50:00,214.06,214.84,213.43,213.87,17101.0,212.0244,212.797,211.4004,211.8362,17101.0
2025-01-06 09:55:00,213.96,214.48,213.49,214.19,16963.0,211.9253,212.4404,211.4598,212.1531,16963.0
2025-01-06 10:00:00,214.35,214.63,213.94,214.63,16377.0,212.3116,212.589,211.9055,212.589,16377.0
2025-01-06 10:05:00,214.65,215.04,214.24,214.64,16413.0,212.6088,212.9951,212.2027,212.5989,16413.0
2025-01-06 10:10:00,214.63,215.18,214.46,215.05,14200.0,212.589,213.1337,212.4206,213.005,14200.0
2025-01-06 10:15:00,215.03,215.09,214.22,215.04,12552.0,212.9852,213.0446,212.1829,212.9951,12552.0
2025-01-06 10:20:00,214.96,214.97,214.41,214.84,6774.0,212.9158,212.9257,212.3711,212.797,6774.0
2025-01-06 10:25:00,214.88,215.1,214.61,215.01,10851.0,212.8366,213.0545,212.5692,212.9653,10851.0
2025-01-06 10:30:00,215.02,215.02,214.48,214.79,9956.0,212.9753,212.9753,212.4404,212.7474,9956.0
2025-01-06 10:35:00,214.74,214.76,214.02,214.37,5920.0,212.6979,212.7177,211.9848,212.3314,5920.0
2025-01-06 10:40:00,214.43,214.77,214.0,214.36,6159.0,212.3909,212.7276,211.965,212.3215,6159.0
2025-01-06 10:45:00,214.43,214.54,214.17,214.24,3793.0,212.3909,212.4998,212.1333,212.2027,3793.0
2025-01-06 10:50:00,214.34,214.71,213.97,214.57,8040.0,212.3017,212.6682,211.9352,212.5295,8040.0
2025-01-06 10:55:00,214.48,214.83,214.47,214.67,4742.0,212.4404,212.7871,212.4305,212.6286,4742.0
2025-01-06 11:00:00,214.81,215.08,214.57,215.06,8778.0,212.7673,213.0347,212.5295,213.0149,8778.0
2025-01-06 11:05:00,214.97,215.26,214.92,215.13,8622.0,212.9257,213.213,212.8762,213.0842,8622.0
2025-01-06 11:10:00,215.14,215.38,214.86,215.34,13423.0,213.0941,213.3318,212.8168,213.2922,13423.0
2025-01-06 11:15:00,215.23,215.6,215.22,215.59,8250.0,213.1833,213.5497,213.1734,213.5398,8250.0
2025-01-06 11:20:00,215.69,215.91,215.53,215.57,8993.0,213.6389,213.8568,213.4804,213.52,8993.0
2025-01-06 11:25:00,215.55,215.81,215.45,215.64,5276.0,213.5002,213.7577,213.4012,213.5894,5276.0
2025-01-06 11:30:00,215.59,215.78,215.0,215.09,18569.0,213.5398,213.728,212.9554,213.0446,18569.0
2025-01-06 11:35:00,215.07,215.2,214.91,214.95,9798.0,213.0248,213.1535,212.8663,212.9059,9798.0
2025-01-06 11:40:00,214.91,215.3,214.78,215.0,6993.0,212.8663,213.2526,212.7375,212.9554,6993.0
2025-01-06 11:45:00,215.09,215.35,214.94,215.25,5365.0,213.0446,213.3021,212.896,213.2031,5365.0
2025-01-06 11:50:00,215.28,215.36,215.25,215.31,2234.0,213.2328,213.312,213.2031,213.2625,2234.0
2025-01-06 11:55:00,215.33,215.63,215.19,215.31,7225.0,213.2823,213.5795,213.1436,213.2625,7225.0
2025-01-06 12:00:00,215.31,215.39,214.95,215.03,10518.0,213.2625,213.3417,212.9059,212.9852,10518.0
2025-01-06 12:05:00,215.02,215.63,215.01,215.61,22234.0,212.9753,213.5795,212.9653,213.5596,22234.0
2025-01-06 12:10:00,215.5,215.66,215.25,215.34,6732.0,213.4507,213.6092,213.2031,213.2922,6732.0
2025-01-06 12:15:00,215.19,215.61,215.19,215.46,6014.0,213.1436,213.5596,213.1436,213.4111,6014.0
2025-01-06 12:20:00,215.49,215.61,215.22,215.5,8218.0,213.4408,213.5596,213.1734,213.4507,8218.0
2025-01-06 12:25:00,215.52,215.74,215.4,215.65,14908.0,213.4705,213.6884,213.3516,213.5993,14908.0
2025-01-06 12:30:00,215.39,215.55,215.11,215.17,5017.0,213.3417,213.5002,213.0644,213.1238,5017.0
2025-01-06 12:35:00,215.25,215.27,214.94,215.02,3683.0,213.2031,213.2229,212.896,212.9753,3683.0
2025-01-06 12:40:00,215.02,215.02,214.59,214.59,4811.0,212.9753,212.9753,212.5493,212.5493,4811.0
2025-01-06 12:45:00,214.56,214.76,214.38,214.73,3263.0,212.5196,212.7177,212.3413,212.688,3263.0
2025-01-06 12:50:00,214.64,214.65,214.36,214.48,3135.0,212.5989,212.6088,212.3215,212.4404,3135.0
2025-01-06 12:55:00,214.59,214.98,214.47,214.75,6651.0,212.5493,212.9356,212.4305,212.7078,6651.0
2025-01-06 13:00:00,214.77,214.9,214.3,214.59,3289.0,212.7276,212.8564,212.2621,212.5493,3289.0
2025-01-06 13:05:00,214.69,214.97,214.63,214.95,4783.0,212.6484,212.9257,212.589,212.9059,4783.0
2025-01-06 13:10:00,214.71,214.86,214.55,214.62,4946.0,212.6682,212.8168,212.5097,212.5791,4946.0
2025-01-06 13:15:00,214.67,214.74,214.46,214.62,2716.0,212.6286,212.6979,212.4206,212.5791,2716.0
2025-01-06 13:20:00,214.52,214.75,214.36,214.36,3669.0,212.48,212.7078,212.3215,212.3215,3669.0
2025-01-06 13:25:00,214.36,214.54,214.31,214.48,2472.0,212.3215,212.4998,212.272,212.4404,2472.0
2025-01-06 13:30:00,214.56,214.6,214.11,214.19,8946.0,212.5196,212.5592,212.0739,212.1531,8946.0
2025-01-06 13:35:00,214.18,214.45,214.11,214.22,4416.0,212.1432,212.4107,212.0739,212.1829,4416.0
2025-01-06 13:40:00,214.26,214.26,213.94,213.99,3734.0,212.2225,212.2225,211.9055,211.955,3734.0
2025-01-06 13:45:00,213.99,213.99,213.5,213.71,6365.0,211.955,211.955,211.4697,211.6777,6365.0
2025-01-06 13:50:00,213.64,213.68,213.55,213.65,2999.0,211.6084,211.648,211.5192,211.6183,2999.0
2025-01-06 13:55:00,213.74,213.74,213.42,213.42,4973.0,211.7074,211.7074,211.3905,211.3905,4973.0
2025-01-06 14:00:00,213.43,213.53,213.1,213.18,3745.0,211.4004,211.4994,211.0735,211.1528,3745.0
2025-01-06 14:05:00,213.13,213.62,213.13,213.5,8538.0,211.1032,211.5886,211.1032,211.4697,8538.0
2025-01-06 14:10:00,213.38,213.4,213.18,213.23,2142.0,211.3508,211.3707,211.1528,211.2023,2142.0
2025-01-06 14:15:00,213.23,213.39,213.12,213.26,5691.0,211.2023,211.3608,211.0933,211.232,5691.0
2025-01-06 14:20:00,213.31,213.39,213.09,213.2,3791.0,211.2815,211.3608,211.0636,211.1726,3791.0
2025-01-06 14:25:00,213.07,213.38,213.06,213.2,3938.0,211.0438,211.3508,211.0339,211.1726,3938.0
2025-01-06 14:30:00,213.11,213.33,213.03,213.31,5554.0,211.0834,211.3013,211.0042,211.2815,5554.0
2025-01-06 14:35:00,213.4,213.45,213.15,213.25,5157.0,211.3707,211.4202,211.123,211.2221,5157.0
2025-01-06 14:40:00,213.19,213.46,213.15,213.46,5226.0,211.1627,211.4301,211.123,211.4301,5226.0
2025-01-06 14:45:00,213.47,213.59,213.23,213.48,3248.0,211.44,211.5589,211.2023,211.4499,3248.0
2025-01-06 14:50:00,213.48,213.48,213.23,213.3,4215.0,211.4499,211.4499,211.2023,211.2716,4215.0
2025-01-06 14:55:00,213.31,213.36,212.78,212.83,8024.0,211.2815,211.331,210.7566,210.8061,8024.0
2025-01-06 15:00:00,212.7,212.95,212.66,212.89,5033.0,210.6773,210.9249,210.6377,210.8655,5033.0
2025-01-06 15:05:00,212.82,212.87,212.61,212.72,10045.0,210.7962,210.8457,210.5882,210.6971,10045.0
2025-01-06 15:10:00,212.72,212.94,212.54,212.61,11487.0,210.6971,210.915,210.5188,210.5882,11487.0
2025-01-06 15:15:00,212.61,212.99,212.56,212.99,11745.0,210.5882,210.9646,210.5386,210.9646,11745.0
2025-01-06 15:20:00,212.91,213.48,212.83,213.48,12300.0,210.8853,211.4499,210.8061,211.4499,12300.0
2025-01-06 15:25:00,213.39,213.57,213.28,213.38,10715.0,211.3608,211.539,211.2518,211.3508,10715.0
2025-01-06 15:30:00,213.44,213.73,213.29,213.65,15460.0,211.4103,211.6975,211.2617,211.6183,15460.0
2025-01-06 15:35:00,213.64,213.83,213.55,213.63,12290.0,211.6084,211.7966,211.5192,211.5985,12290.0
2025-01-06 15:40:00,213.57,213.74,213.39,213.64,12631.0,211.539,211.7074,211.3608,211.6084,12631.0
2025-01-06 15:45:00,213.7,213.85,213.52,213.67,26118.0,211.6678,211.8164,211.4895,211.6381,26118.0
2025-01-06 15:50:00,213.62,214.21,213.52,214.03,47956.0,211.5886,212.173,211.4895,211.9947,47956.0
2025-01-06 15:55:00,213.84,214.23,213.29,213.37,88425.0,211.8065,212.1928,211.2617,211.3409,88425.0
2025-01-07 09:30:00,213.88,216.0,213.88,215.58,34055.0,211.8461,213.9459,211.8461,213.5299,34055.0
2025-01-07 09:35:00,215.72,216.3,215.01,216.28,12552.0,213.6686,214.2431,212.9653,214.2233,12552.0
2025-01-07 09:40:00,216.38,216.47,215.49,216.11,10487.0,214.3223,214.4115,213.4408,214.0549,10487.0
2025-01-07 09:45:00,216.2,217.17,216.2,216.94,11370.0,214.144,215.1048,214.144,214.877,11370.0
2025-01-07 09:50:00,216.71,217.46,216.56,216.66,5934.0,214.6492,215.392,214.5006,214.5997,5934.0
2025-01-07 09:55:00,216.86,216.92,216.04,216.25,8897.0,214.7978,214.8572,213.9856,214.1936,8897.0
2025-01-07 10:00:00,215.99,216.29,214.97,215.47,16920.0,213.936,214.2332,212.9257,213.421,16920.0
2025-01-07 10:05:00,215.32,215.71,214.9,214.97,7495.0,213.2724,213.6587,212.8564,212.9257,7495.0
2025-01-07 10:10:00,215.0,215.89,214.46,215.34,4594.0,212.9554,213.837,212.4206,213.2922,4594.0
2025-01-07 10:15:00,215.21,216.01,214.74,215.83,14010.0,213.1634,213.9558,212.6979,213.7776,14010.0
2025-01-07 10:20:00,216.01,217.68,216.01,217.39,14407.0,213.9558,215.61,213.9558,215.3227,14407.0
2025-01-07 10:25:00,217.46,218.42,217.46,218.09,20096.0,215.392,216.3429,215.392,216.0161,20096.0
2025-01-07 10:30:00,218.02,218.19,217.24,217.6,18279.0,215.9467,216.1151,215.1741,215.5307,18279.0
2025-01-07 10:35:00,217.77,218.17,216.67,216.98,21650.0,215.6991,216.0953,214.6096,214.9166,21650.0
2025-01-07 10:40:00,217.1,217.37,216.69,217.29,8436.0,215.0355,215.3029,214.6294,215.2237,8436.0
2025-01-07 10:45:00,217.17,217.17,216.01,216.7,7835.0,215.1048,215.1048,213.9558,214.6393,7835.0
2025-01-07 10:50:00,216.9,218.42,216.77,218.33,9059.0,214.8374,216.3429,214.7086,216.2538,9059.0
2025-01-07 10:55:00,218.41,218.78,218.31,218.41,14223.0,216.333,216.6995,216.234,216.333,14223.0
2025-01-07 11:00:00,218.59,218.94,218.22,218.46,13927.0,216.5113,216.858,216.1448,216.3825,13927.0
2025-01-07 11:05:00,218.27,218.55,217.89,217.97,14075.0,216.1943,216.4717,215.818,215.8972,14075.0
2025-01-07 11:10:00,217.97,218.01,217.38,217.51,6326.0,215.8972,215.9368,215.3128,215.4416,6326.0
2025-01-07 11:15:00,217.51,217.64,217.28,217.64,5252.0,215.4416,215.5703,215.2138,215.5703,5252.0
2025-01-07 11:20:00,217.64,217.97,217.3,217.49,3957.0,215.5703,215.8972,215.2336,215.4218,3957.0
2025-01-07 11:25:00,217.67,217.88,217.25,217.76,4591.0,215.6001,215.8081,215.184,215.6892,4591.0
2025-01-07 11:30:00,217.53,217.53,216.72,216.73,13223.0,215.4614,215.4614,214.6591,214.669,13223.0
2025-01-07 11:35:00,216.68,216.76,216.1,216.75,12718.0,214.6195,214.6987,214.045,214.6888,12718.0
2025-01-07 11:40:00,216.67,216.73,216.14,216.26,3474.0,214.6096,214.669,214.0846,214.2035,3474.0
2025-01-07 11:45:00,216.57,216.75,216.45,216.59,2387.0,214.5105,214.6888,214.3917,214.5303,2387.0
2025-01-07 11:50:00,216.74,216.74,216.1,216.1,4908.0,214.6789,214.6789,214.045,214.045,4908.0
2025-01-07 11:55:00,216.15,216.2,215.72,215.94,2715.0,214.0945,214.144,213.6686,213.8865,2715.0
2025-01-07 12:00:00,216.1,216.31,215.75,215.86,8298.0,214.045,214.253,213.6983,213.8073,8298.0
2025-01-07 12:05:00,215.78,215.83,215.37,215.83,4286.0,213.728,213.7776,213.3219,213.7776,4286.0
2025-01-07 12:10:00,215.58,215.65,215.37,215.41,3946.0,213.5299,213.5993,213.3219,213.3615,3946.0
2025-01-07 12:15:00,215.31,215.39,215.07,215.15,3659.0,213.2625,213.3417,213.0248,213.104,3659.0
2025-01-07 12:20:00,215.25,215.26,214.81,214.93,3550.0,213.2031,213.213,212.7673,212.8861,3550.0
2025-01-07 12:25:00,215.0,215.0,214.67,214.95,8155.0,212.9554,212.9554,212.6286,212.9059,8155.0
2025-01-07 12:30:00,215.03,215.38,215.03,215.3,4258.0,212.9852,213.3318,212.9852,213.2526,4258.0
2025-01-07 12:35:00,215.22,215.42,214.96,215.24,14080.0,213.1734,213.3714,212.9158,213.1932,14080.0
2025-01-07 12:40:00,215.18,215.18,214.85,214.97,2806.0,213.1337,213.1337,212.8069,212.9257,2806.0
2025-01-07 12:45:00,214.9,214.99,214.68,214.92,2218.0,212.8564,212.9455,212.6385,212.8762,2218.0
2025-01-07 12:50:00,214.95,214.95,214.69,214.76,2758.0,212.9059,212.9059,212.6484,212.7177,2758.0
2025-01-07 12:55:00,214.76,215.0,214.76,214.85,3858.0,212.7177,212.9554,212.7177,212.8069,3858.0
2025-01-07 13:00:00,214.85,215.14,214.73,214.89,1866.0,212.8069,213.0941,212.688,212.8465,1866.0
2025-01-07 13:05:00,214.89,215.43,214.88,215.43,1248.0,212.8465,213.3814,212.8366,213.3814,1248.0
2025-01-07 13:10:00,215.23,215.34,215.14,215.3,1753.0,213.1833,213.2922,213.0941,213.2526,1753.0
2025-01-07 13:15:00,215.31,215.56,215.16,215.54,2480.0,213.2625,213.5101,213.1139,213.4903,2480.0
2025-01-07 13:20:00,215.4,215.61,215.4,215.61,2441.0,213.3516,213.5596,213.3516,213.5596,2441.0
2025-01-07 13:25:00,215.64,215.91,215.63,215.67,6755.0,213.5894,213.8568,213.5795,213.6191,6755.0
2025-01-07 13:30:00,215.69,215.69,215.32,215.49,2458.0,213.6389,213.6389,213.2724,213.4408,2458.0
2025-01-07 13:35:00,215.63,215.63,215.4,215.41,1444.0,213.5795,213.5795,213.3516,213.3615,1444.0
2025-01-07 13:40:00,215.32,215.32,214.92,215.03,1362.0,213.2724,213.2724,212.8762,212.9852,1362.0
2025-01-07 13:45:00,214.99,215.06,214.74,214.81,4831.0,212.9455,213.0149,212.6979,212.7673,4831.0
2025-01-07 13:50:00,214.73,214.8,214.66,214.75,1740.0,212.688,212.7573,212.6187,212.7078,1740.0
2025-01-07 13:55:00,214.66,214.7,214.61,214.63,3837.0,212.6187,212.6583,212.5692,212.589,3837.0
2025-01-07 14:00:00,214.66,214.8,214.38,214.39,5023.0,212.6187,212.7573,212.3413,212.3512,5023.0
2025-01-07 14:05:00,214.35,214.71,214.35,214.53,3409.0,212.3116,212.6682,212.3116,212.4899,3409.0
2025-01-07 14:10:00,214.56,215.15,214.56,214.99,12654.0,212.5196,213.104,212.5196,212.9455,12654.0
2025-01-07 14:15:00,215.03,215.03,214.55,214.75,1595.0,212.9852,212.9852,212.5097,212.7078,1595.0
2025-01-07 14:20:00,214.7,214.84,214.58,214.82,4757.0,212.6583,212.797,212.5394,212.7772,4757.0
2025-01-07 14:25:00,214.74,215.03,214.73,215.03,4094.0,212.6979,212.9852,212.688,212.9852,4094.0
2025-01-07 14:30:00,215.05,215.05,214.86,214.9,2165.0,213.005,213.005,212.8168,212.8564,2165.0
2025-01-07 14:35:00,214.89,214.89,214.67,214.71,4079.0,212.8465,212.8465,212.6286,212.6682,4079.0
2025-01-07 14:40:00,214.66,214.75,214.53,214.71,6654.0,212.6187,212.7078,212.4899,212.6682,6654.0
2025-01-07 14:45:00,214.71,214.71,214.17,214.26,3311.0,212.6682,212.6682,212.1333,212.2225,3311.0
2025-01-07 14:50:00,214.21,214.41,214.2,214.25,6014.0,212.173,212.3711,212.1631,212.2126,6014.0
2025-01-07 14:55:00,214.3,214.3,214.16,214.2,1818.0,212.2621,212.2621,212.1234,212.1631,1818.0
2025-01-07 15:00:00,214.17,214.17,213.61,213.7,6078.0,212.1333,212.1333,211.5787,211.6678,6078.0
2025-01-07 15:05:00,213.63,213.99,213.37,213.47,11153.0,211.5985,211.955,211.3409,211.44,11153.0
2025-01-07 15:10:00,213.49,213.49,212.9,213.08,11026.0,211.4598,211.4598,210.8754,211.0537,11026.0
2025-01-07 15:15:00,213.09,213.09,212.64,212.84,15009.0,211.0636,211.0636,210.6179,210.816,15009.0
2025-01-07 15:20:00,212.9,212.9,212.3,212.38,5362.0,210.8754,210.8754,210.2811,210.3604,5362.0
2025-01-07 15:25:00,212.38,212.53,211.95,212.02,8135.0,210.3604,210.5089,209.9344,210.0038,8135.0
2025-01-07 15:30:00,212.01,212.09,211.44,211.44,11458.0,209.9939,210.0731,209.4293,209.4293,11458.0
2025-01-07 15:35:00,211.53,211.68,211.24,211.68,13405.0,209.5184,209.667,209.2312,209.667,13405.0
2025-01-07 15:40:00,211.69,212.31,211.67,211.96,13606.0,209.6769,210.291,209.6571,209.9444,13606.0
2025-01-07 15:45:00,212.08,212.67,211.95,212.56,13946.0,210.0632,210.6476,209.9344,210.5386,13946.0
2025-01-07 15:50:00,212.56,213.4,212.52,212.74,47390.0,210.5386,211.3707,210.499,210.7169,47390.0
2025-01-07 15:55:00,212.61,212.85,212.5,212.57,127385.0,210.5882,210.8259,210.4792,210.5486,127385.0
2025-01-08 09:30:00,212.14,213.32,209.95,210.12,28413.0,210.1226,211.2914,207.9535,208.1219,28413.0
2025-01-08 09:35:00,210.33,210.82,207.96,208.21,14299.0,208.3299,208.8152,205.9824,206.23,14299.0
2025-01-08 09:40:00,208.05,208.42,207.34,208.06,10083.0,206.0715,206.438,205.3683,206.0814,10083.0
2025-01-08 09:45:00,207.9,209.17,207.9,209.06,5890.0,205.923,207.1809,205.923,207.0719,5890.0
2025-01-08 09:50:00,209.05,210.14,208.84,209.14,10277.0,207.062,208.1417,206.854,207.1512,10277.0
2025-01-08 09:55:00,209.26,209.95,209.13,209.25,26565.0,207.27,207.9535,207.1413,207.2601,26565.0
2025-01-08 10:00:00,209.14,210.67,208.87,210.5,9484.0,207.1512,208.6666,206.8837,208.4982,9484.0
2025-01-08 10:05:00,210.29,210.59,209.82,210.01,10408.0,208.2902,208.5874,207.8247,208.0129,10408.0
2025-01-08 10:10:00,209.94,210.2,208.21,208.21,19908.0,207.9436,208.2011,206.23,206.23,19908.0
2025-01-08 10:15:00,208.23,208.92,207.99,208.92,29490.0,206.2498,206.9333,206.0121,206.9333,29490.0
2025-01-08 10:20:00,208.75,209.78,208.75,209.63,9966.0,206.7649,207.7851,206.7649,207.6365,9966.0
2025-01-08 10:25:00,209.63,209.74,208.9,208.97,2865.0,207.6365,207.7455,206.9135,206.9828,2865.0
2025-01-08 10:30:00,209.02,209.1,208.77,209.1,2272.0,207.0323,207.1115,206.7847,207.1115,2272.0
2025-01-08 10:35:00,209.31,210.41,209.31,210.18,6922.0,207.3196,208.4091,207.3196,208.1813,6922.0
2025-01-08 10:40:00,210.15,210.28,209.51,209.97,7047.0,208.1516,208.2803,207.5177,207.9733,7047.0
2025-01-08 10:45:00,209.95,210.82,209.94,210.81,7292.0,207.9535,208.8152,207.9436,208.8053,7292.0
2025-01-08 10:50:00,210.64,211.16,210.52,210.69,7918.0,208.6369,209.152,208.518,208.6864,7918.0
2025-01-08 10:55:00,210.55,210.67,210.39,210.45,1151.0,208.5478,208.6666,208.3893,208.4487,1151.0
2025-01-08 11:00:00,210.44,210.59,209.96,209.98,25713.0,208.4388,208.5874,207.9634,207.9832,25713.0
2025-01-08 11:05:00,210.27,210.27,209.31,209.7,5995.0,208.2704,208.2704,207.3196,207.7058,5995.0
2025-01-08 11:10:00,209.86,210.46,209.47,210.34,9194.0,207.8643,208.4586,207.478,208.3398,9194.0
2025-01-08 11:15:00,210.34,210.41,210.05,210.16,5189.0,208.3398,208.4091,208.0525,208.1615,5189.0
2025-01-08 11:20:00,210.16,210.45,210.08,210.17,13577.0,208.1615,208.4487,208.0822,208.1714,13577.0
2025-01-08 11:25:00,210.17,210.18,209.79,210.01,4418.0,208.1714,208.1813,207.795,208.0129,4418.0
2025-01-08 11:30:00,210.1,210.46,210.1,210.22,10768.0,208.102,208.4586,208.102,208.2209,10768.0
2025-01-08 11:35:00,210.09,210.65,209.97,210.56,4175.0,208.0921,208.6468,207.9733,208.5577,4175.0
2025-01-08 11:40:00,210.71,210.74,210.4,210.63,6950.0,208.7062,208.736,208.3992,208.627,6950.0
2025-01-08 11:45:00,210.63,210.91,210.63,210.81,8381.0,208.627,208.9043,208.627,208.8053,8381.0
2025-01-08 11:50:00,210.91,210.91,210.3,210.46,5035.0,208.9043,208.9043,208.3001,208.4586,5035.0
2025-01-08 11:55:00,210.41,210.43,210.07,210.43,4239.0,208.4091,208.4289,208.0723,208.4289,4239.0
2025-01-08 12:00:00,210.37,210.42,209.86,209.87,3740.0,208.3695,208.419,207.8643,207.8742,3740.0
2025-01-08 12:05:00,209.79,209.79,209.35,209.6,3415.0,207.795,207.795,207.3592,207.6068,3415.0
2025-01-08 12:10:00,209.72,209.72,209.03,209.22,2098.0,207.7257,207.7257,207.0422,207.2304,2098.0
2025-01-08 12:15:00,209.21,209.24,208.9,209.03,3740.0,207.2205,207.2502,206.9135,207.0422,3740.0
2025-01-08 12:20:00,209.09,209.5,209.02,209.31,13524.0,207.1016,207.5077,207.0323,207.3196,13524.0
2025-01-08 12:25:00,209.17,209.17,208.35,208.35,6422.0,207.1809,207.1809,206.3687,206.3687,6422.0
2025-01-08 12:30:00,208.38,208.77,208.33,208.61,12748.0,206.3984,206.7847,206.3489,206.6262,12748.0
2025-01-08 12:35:00,208.61,208.81,208.47,208.74,15859.0,206.6262,206.8243,206.4875,206.755,15859.0
2025-01-08 12:40:00,208.61,208.88,208.5,208.84,7301.0,206.6262,206.8936,206.5173,206.854,7301.0
2025-01-08 12:45:00,208.79,208.8,208.21,208.34,8709.0,206.8045,206.8144,206.23,206.3588,8709.0
2025-01-08 12:50:00,208.37,208.55,208.26,208.54,4092.0,206.3885,206.5668,206.2795,206.5569,4092.0
2025-01-08 12:55:00,208.55,208.67,208.43,208.53,7318.0,206.5668,206.6856,206.4479,206.547,7318.0
2025-01-08 13:00:00,208.45,208.99,208.33,208.8,6927.0,206.4677,207.0026,206.3489,206.8144,6927.0
2025-01-08 13:05:00,208.72,209.09,208.59,208.91,12499.0,206.7352,207.1016,206.6064,206.9234,12499.0
2025-01-08 13:10:00,209.03,209.17,208.89,208.89,4128.0,207.0422,207.1809,206.9035,206.9035,4128.0
2025-01-08 13:15:00,209.06,209.34,208.72,208.94,9505.0,207.0719,207.3493,206.7352,206.9531,9505.0
2025-01-08 13:20:00,208.94,208.94,208.72,208.87,9041.0,206.9531,206.9531,206.7352,206.8837,9041.0
2025-01-08 13:25:00,208.86,209.56,208.86,209.41,7018.0,206.8738,207.5672,206.8738,207.4186,7018.0
2025-01-08 13:30:00,209.45,209.45,208.89,209.0,14279.0,207.4582,207.4582,206.9035,207.0125,14279.0
2025-01-08 13:35:00,209.05,209.29,208.71,209.28,10759.0,207.062,207.2997,206.7253,207.2898,10759.0
2025-01-08 13:40:00,209.31,209.32,208.99,209.06,4132.0,207.3196,207.3295,207.0026,207.0719,4132.0
2025-01-08 13:45:00,209.06,209.18,208.26,208.36,4186.0,207.0719,207.1908,206.2795,206.3786,4186.0
2025-01-08 13:50:00,208.39,208.43,208.14,208.14,1849.0,206.4083,206.4479,206.1607,206.1607,1849.0
2025-01-08 13:55:00,207.92,208.04,207.59,207.86,7688.0,205.9428,206.0616,205.6159,205.8833,7688.0
2025-01-08 14:00:00,207.72,207.78,207.4,207.68,8647.0,205.7447,205.8041,205.4277,205.7051,8647.0
2025-01-08 14:05:00,207.69,208.57,207.63,208.54,9192.0,205.715,206.5866,205.6555,206.5569,9192.0
2025-01-08 14:10:00,208.54,208.54,207.99,207.99,3540.0,206.5569,206.5569,206.0121,206.0121,3540.0
2025-01-08 14:15:00,208.12,208.64,208.11,208.54,4881.0,206.1409,206.6559,206.131,206.5569,4881.0
2025-01-08 14:20:00,208.54,209.32,208.53,209.27,9019.0,206.5569,207.3295,206.547,207.2799,9019.0
2025-01-08 14:25:00,209.17,209.23,208.96,209.1,9492.0,207.1809,207.2403,206.9729,207.1115,9492.0
2025-01-08 14:30:00,209.1,209.21,208.78,208.78,25575.0,207.1115,207.2205,206.7946,206.7946,25575.0
2025-01-08 14:35:00,208.78,208.94,208.66,208.74,2637.0,206.7946,206.9531,206.6757,206.755,2637.0
2025-01-08 14:40:00,208.78,209.06,208.62,208.87,6059.0,206.7946,207.0719,206.6361,206.8837,6059.0
2025-01-08 14:45:00,209.01,209.22,208.84,209.22,3164.0,207.0224,207.2304,206.854,207.2304,3164.0
2025-01-08 14:50:00,209.25,209.37,209.02,209.02,2305.0,207.2601,207.379,207.0323,207.0323,2305.0
2025-01-08 14:55:00,209.11,209.31,208.94,209.2,2709.0,207.1215,207.3196,206.9531,207.2106,2709.0
2025-01-08 15:00:00,209.31,210.01,209.2,209.91,7830.0,207.3196,208.0129,207.2106,207.9138,7830.0
2025-01-08 15:05:00,209.91,210.02,209.46,209.59,10529.0,207.9138,208.0228,207.4681,207.5969,10529.0
2025-01-08 15:10:00,209.63,209.68,209.33,209.33,13688.0,207.6365,207.686,207.3394,207.3394,13688.0
2025-01-08 15:15:00,209.37,209.97,209.37,209.72,12337.0,207.379,207.9733,207.379,207.7257,12337.0
2025-01-08 15:20:00,209.82,209.93,209.64,209.81,4689.0,207.8247,207.9337,207.6464,207.8148,4689.0
2025-01-08 15:25:00,209.81,209.82,209.52,209.72,8652.0,207.8148,207.8247,207.5276,207.7257,8652.0
2025-01-08 15:30:00,209.72,209.76,209.34,209.34,7154.0,207.7257,207.7653,207.3493,207.3493,7154.0
2025-01-08 15:35:00,209.41,209.41,208.96,208.96,12903.0,207.4186,207.4186,206.9729,206.9729,12903.0
2025-01-08 15:40:00,208.91,209.34,208.78,209.29,31495.0,206.9234,207.3493,206.7946,207.2997,31495.0
2025-01-08 15:45:00,209.23,209.48,209.17,209.41,29643.0,207.2403,207.4879,207.1809,207.4186,29643.0
2025-01-08 15:50:00,209.44,209.56,209.02,209.31,46181.0,207.4483,207.5672,207.0323,207.3196,46181.0
2025-01-08 15:55:00,209.21,210.11,209.21,209.73,124074.0,207.2205,208.1119,207.2205,207.7356,124074.0
2025-01-10 09:30:00,210.46,210.46,207.0,208.84,71851.0,208.4586,208.4586,205.0315,206.854,71851.0
2025-01-10 09:35:00,209.08,210.8,208.59,210.02,52387.0,207.0917,208.7954,206.6064,208.0228,52387.0
2025-01-10 09:40:00,209.9,211.32,209.21,210.7,54560.0,207.9039,209.3104,207.2205,208.6963,54560.0
2025-01-10 09:45:00,210.63,210.81,209.47,209.56,39164.0,208.627,208.8053,207.478,207.5672,39164.0
2025-01-10 09:50:00,209.38,209.48,208.53,208.53,13946.0,207.3889,207.4879,206.547,206.547,13946.0
2025-01-10 09:55:00,208.52,209.07,208.13,208.58,6501.0,206.5371,207.0818,206.1508,206.5965,6501.0
2025-01-10 10:00:00,208.57,209.03,207.29,208.21,9979.0,206.5866,207.0422,205.3188,206.23,9979.0
2025-01-10 10:05:00,208.21,208.49,207.72,207.89,15842.0,206.23,206.5074,205.7447,205.9131,15842.0
2025-01-10 10:10:00,208.17,208.66,208.02,208.59,10465.0,206.1904,206.6757,206.0418,206.6064,10465.0
2025-01-10 10:15:00,208.7,209.68,208.63,209.12,21236.0,206.7154,207.686,206.646,207.1314,21236.0
2025-01-10 10:20:00,209.18,210.22,209.17,210.13,7968.0,207.1908,208.2209,207.1809,208.1318,7968.0
2025-01-10 10:25:00,209.98,210.22,209.7,209.95,8337.0,207.9832,208.2209,207.7058,207.9535,8337.0
2025-01-10 10:30:00,209.93,210.12,209.53,210.0,16733.0,207.9337,208.1219,207.5375,208.003,16733.0
2025-01-10 10:35:00,210.0,210.02,209.45,209.84,11415.0,208.003,208.0228,207.4582,207.8445,11415.0
2025-01-10 10:40:00,209.8,209.8,209.17,209.38,9751.0,207.8049,207.8049,207.1809,207.3889,9751.0
2025-01-10 10:45:00,209.38,210.02,209.25,209.69,31058.0,207.3889,208.0228,207.2601,207.6959,31058.0
2025-01-10 10:50:00,209.76,209.76,208.77,209.13,24224.0,207.7653,207.7653,206.7847,207.1413,24224.0
2025-01-10 10:55:00,209.13,209.36,208.84,209.12,17121.0,207.1413,207.3691,206.854,207.1314,17121.0
2025-01-10 11:00:00,209.16,209.16,208.63,208.68,9682.0,207.171,207.171,206.646,206.6955,9682.0
2025-01-10 11:05:00,208.68,208.87,208.27,208.38,13555.0,206.6955,206.8837,206.2894,206.3984,13555.0
2025-01-10 11:10:00,208.36,208.53,208.0,208.39,22678.0,206.3786,206.547,206.022,206.4083,22678.0
2025-01-10 11:15:00,208.39,208.64,208.05,208.05,8581.0,206.4083,206.6559,206.0715,206.0715,8581.0
2025-01-10 11:20:00,207.94,208.6,207.78,208.53,62852.0,205.9626,206.6163,205.8041,206.547,62852.0
2025-01-10 11:25:00,208.59,208.62,207.81,208.02,8797.0,206.6064,206.6361,205.8338,206.0418,8797.0
2025-01-10 11:30:00,207.8,207.98,207.38,207.38,4170.0,205.8239,206.0022,205.4079,205.4079,4170.0
2025-01-10 11:35:00,207.49,207.6,207.18,207.26,3456.0,205.5169,205.6258,205.2098,205.289,3456.0
2025-01-10 11:40:00,207.25,207.75,207.25,207.63,7149.0,205.2791,205.7744,205.2791,205.6555,7149.0
2025-01-10 11:45:00,207.63,207.84,207.07,207.34,6095.0,205.6555,205.8635,205.1009,205.3683,6095.0
2025-01-10 11:50:00,207.36,207.47,207.01,207.13,5464.0,205.3881,205.4971,205.0414,205.1603,5464.0
2025-01-10 11:55:00,207.13,207.21,206.74,206.8,6230.0,205.1603,205.2395,204.774,204.8334,6230.0
2025-01-10 12:00:00,206.78,207.2,206.78,206.96,8522.0,204.8136,205.2296,204.8136,204.9919,8522.0
2025-01-10 12:05:00,207.06,207.37,206.96,207.3,3400.0,205.0909,205.398,204.9919,205.3287,3400.0
2025-01-10 12:10:00,207.37,207.56,207.23,207.55,6085.0,205.398,205.5862,205.2593,205.5763,6085.0
2025-01-10 12:15:00,207.55,207.87,207.43,207.66,14708.0,205.5763,205.8932,205.4574,205.6852,14708.0
2025-01-10 12:20:00,207.56,207.66,207.26,207.48,5534.0,205.5862,205.6852,205.289,205.507,5534.0
2025-01-10 12:25:00,207.58,207.84,207.39,207.51,10396.0,205.606,205.8635,205.4178,205.5367,10396.0
2025-01-10 12:30:00,207.48,207.71,207.46,207.55,5701.0,205.507,205.7348,205.4871,205.5763,5701.0
2025-01-10 12:35:00,207.53,207.78,207.29,207.7,4793.0,205.5565,205.8041,205.3188,205.7249,4793.0
2025-01-10 12:40:00,207.74,207.83,207.53,207.77,8023.0,205.7645,205.8536,205.5565,205.7942,8023.0
2025-01-10 12:45:00,207.77,208.1,207.74,208.1,7810.0,205.7942,206.1211,205.7645,206.1211,7810.0
2025-01-10 12:50:00,207.97,208.03,207.79,207.89,2862.0,205.9923,206.0517,205.814,205.9131,2862.0
2025-01-10 12:55:00,207.9,207.92,207.65,207.83,15386.0,205.923,205.9428,205.6753,205.8536,15386.0
2025-01-10 13:00:00,207.83,207.83,207.45,207.45,10596.0,205.8536,205.8536,205.4772,205.4772,10596.0
2025-01-10 13:05:00,207.39,207.93,207.35,207.85,11442.0,205.4178,205.9527,205.3782,205.8734,11442.0
2025-01-10 13:10:00,207.83,208.28,207.83,208.26,5535.0,205.8536,206.2993,205.8536,206.2795,5535.0
2025-01-10 13:15:00,208.31,208.31,207.71,208.16,8615.0,206.3291,206.3291,205.7348,206.1805,8615.0
2025-01-10 13:20:00,208.09,208.93,208.08,208.81,7346.0,206.1112,206.9432,206.1012,206.8243,7346.0
2025-01-10 13:25:00,208.81,209.11,208.67,208.84,7201.0,206.8243,207.1215,206.6856,206.854,7201.0
2025-01-10 13:30:00,208.95,209.51,208.83,209.28,8396.0,206.963,207.5177,206.8441,207.2898,8396.0
2025-01-10 13:35:00,209.29,209.29,208.86,209.18,6566.0,207.2997,207.2997,206.8738,207.1908,6566.0
2025-01-10 13:40:00,209.3,209.4,208.86,209.09,7406.0,207.3096,207.4087,206.8738,207.1016,7406.0
2025-01-10 13:45:00,209.01,209.15,208.65,209.13,8673.0,207.0224,207.1611,206.6658,207.1413,8673.0
2025-01-10 13:50:00,209.13,209.3,208.73,208.78,6007.0,207.1413,207.3096,206.7451,206.7946,6007.0
2025-01-10 13:55:00,208.68,209.08,208.66,208.84,6969.0,206.6955,207.0917,206.6757,206.854,6969.0
2025-01-10 14:00:00,208.93,208.94,208.38,208.44,3490.0,206.9432,206.9531,206.3984,206.4578,3490.0
2025-01-10 14:05:00,208.31,208.31,207.87,207.91,3571.0,206.3291,206.3291,205.8932,205.9329,3571.0
2025-01-10 14:10:00,207.75,207.87,207.71,207.82,4147.0,205.7744,205.8932,205.7348,205.8437,4147.0
2025-01-10 14:15:00,207.74,207.87,207.53,207.75,10581.0,205.7645,205.8932,205.5565,205.7744,10581.0
2025-01-10 14:20:00,207.75,207.87,207.37,207.87,11148.0,205.7744,205.8932,205.398,205.8932,11148.0
2025-01-10 14:25:00,207.89,208.21,207.78,208.04,8056.0,205.9131,206.23,205.8041,206.0616,8056.0
2025-01-10 14:30:00,208.04,208.07,207.92,207.94,4468.0,206.0616,206.0913,205.9428,205.9626,4468.0
2025-01-10 14:35:00,207.94,208.12,207.75,208.07,5618.0,205.9626,206.1409,205.7744,206.0913,5618.0
2025-01-10 14:40:00,208.04,208.27,207.94,207.94,6381.0,206.0616,206.2894,205.9626,205.9626,6381.0
2025-01-10 14:45:00,207.94,207.94,207.6,207.61,2778.0,205.9626,205.9626,205.6258,205.6357,2778.0
2025-01-10 14:50:00,207.63,208.07,207.63,208.04,7012.0,205.6555,206.0913,205.6555,206.0616,7012.0
2025-01-10 14:55:00,207.96,208.15,207.9,207.92,5418.0,205.9824,206.1706,205.923,205.9428,5418.0
2025-01-10 15:00:00,207.92,208.06,207.8,208.0,3815.0,205.9428,206.0814,205.8239,206.022,3815.0
2025-01-10 15:05:00,207.99,208.34,207.81,207.82,6088.0,206.0121,206.3588,205.8338,205.8437,6088.0
2025-01-10 15:10:00,207.82,207.89,207.48,207.5,8900.0,205.8437,205.9131,205.507,205.5268,8900.0
2025-01-10 15:15:00,207.53,207.63,206.89,206.91,13329.0,205.5565,205.6555,204.9226,204.9424,13329.0
2025-01-10 15:20:00,206.9,207.05,206.8,206.92,9864.0,204.9325,205.081,204.8334,204.9523,9864.0
2025-01-10 15:25:00,206.92,206.96,206.53,206.53,6931.0,204.9523,204.9919,204.566,204.566,6931.0
2025-01-10 15:30:00,206.4,206.67,206.38,206.52,15584.0,204.4372,204.7047,204.4174,204.5561,15584.0
2025-01-10 15:35:00,206.57,206.96,206.41,206.9,8589.0,204.6056,204.9919,204.4471,204.9325,8589.0
2025-01-10 15:40:00,206.9,207.09,206.77,206.85,16820.0,204.9325,205.1207,204.8037,204.8829,16820.0
2025-01-10 15:45:00,206.9,206.9,206.41,206.64,18793.0,204.9325,204.9325,204.4471,204.6749,18793.0
2025-01-10 15:50:00,206.54,206.94,206.54,206.9,33285.0,204.5759,204.9721,204.5759,204.9325,33285.0
2025-01-10 15:55:00,206.83,206.99,206.54,206.76,72361.0,204.8631,205.0216,204.5759,204.7938,72361.0
2025-01-13 09:30:00,203.32,204.75,203.12,204.06,47907.0,201.3865,202.8029,201.1884,202.1195,47907.0
2025-01-13 09:35:00,204.04,204.71,203.39,204.48,13852.0,202.0997,202.7633,201.4558,202.5355,13852.0
2025-01-13 09:40:00,204.43,204.54,203.4,204.41,7263.0,202.486,202.5949,201.4658,202.4661,7263.0
2025-01-13 09:45:00,204.38,204.54,203.81,204.52,10854.0,202.4364,202.5949,201.8719,202.5751,10854.0
2025-01-13 09:50:00,204.54,204.54,204.04,204.3,6347.0,202.5949,202.5949,202.0997,202.3572,6347.0
2025-01-13 09:55:00,204.36,204.65,203.93,203.93,14923.0,202.4166,202.7039,201.9907,201.9907,14923.0
2025-01-13 10:00:00,203.91,204.31,203.74,204.16,11042.0,201.9709,202.3671,201.8025,202.2185,11042.0
2025-01-13 10:05:00,204.38,205.05,204.24,204.94,13673.0,202.4364,203.1001,202.2978,202.9911,13673.0
2025-01-13 10:10:00,204.78,204.78,203.6,203.6,6312.0,202.8326,202.8326,201.6639,201.6639,6312.0
2025-01-13 10:15:00,203.55,203.75,203.31,203.31,14396.0,201.6143,201.8124,201.3766,201.3766,14396.0
2025-01-13 10:20:00,203.28,203.63,202.45,202.83,20610.0,201.3469,201.6936,200.5248,200.9012,20610.0
2025-01-13 10:25:00,202.66,202.78,202.25,202.56,8700.0,200.7328,200.8517,200.3267,200.6337,8700.0
2025-01-13 10:30:00,202.62,203.99,202.54,203.65,26332.0,200.6932,202.0501,200.6139,201.7134,26332.0
2025-01-13 10:35:00,203.71,204.62,203.49,204.56,9323.0,201.7728,202.6742,201.5549,202.6147,9323.0
2025-01-13 10:40:00,204.53,205.32,204.37,205.02,14673.0,202.585,203.3675,202.4265,203.0703,14673.0
2025-01-13 10:45:00,204.92,205.54,204.86,204.86,6190.0,202.9713,203.5854,202.9119,202.9119,6190.0
2025-01-13 10:50:00,204.72,204.72,203.64,203.93,6362.0,202.7732,202.7732,201.7035,201.9907,6362.0
2025-01-13 10:55:00,203.95,203.99,203.44,203.67,7525.0,202.0105,202.0501,201.5054,201.7332,7525.0
2025-01-13 11:00:00,203.67,204.04,203.2,203.2,9125.0,201.7332,202.0997,201.2677,201.2677,9125.0
2025-01-13 11:05:00,203.15,203.62,203.15,203.24,7091.0,201.2181,201.6837,201.2181,201.3073,7091.0
2025-01-13 11:10:00,203.31,203.44,202.81,203.42,8260.0,201.3766,201.5054,200.8814,201.4856,8260.0
2025-01-13 11:15:00,203.41,203.68,203.19,203.46,3972.0,201.4757,201.7431,201.2578,201.5252,3972.0
2025-01-13 11:20:00,203.55,203.62,203.37,203.51,3359.0,201.6143,201.6837,201.436,201.5747,3359.0
2025-01-13 11:25:00,203.21,203.47,203.2,203.25,4852.0,201.2776,201.5351,201.2677,201.3172,4852.0
2025-01-13 11:30:00,203.33,203.51,203.26,203.27,5664.0,201.3964,201.5747,201.3271,201.337,5664.0
2025-01-13 11:35:00,203.28,203.43,202.8,202.92,8142.0,201.3469,201.4955,200.8715,200.9903,8142.0
2025-01-13 11:40:00,202.9,203.34,202.55,203.32,22636.0,200.9705,201.4063,200.6238,201.3865,22636.0
2025-01-13 11:45:00,203.28,203.4,203.01,203.33,5336.0,201.3469,201.4658,201.0795,201.3964,5336.0
2025-01-13 11:50:00,203.26,203.38,203.17,203.25,3141.0,201.3271,201.4459,201.2379,201.3172,3141.0
2025-01-13 11:55:00,202.95,203.03,202.75,202.89,5233.0,201.02,201.0993,200.8219,200.9606,5233.0
2025-01-13 12:00:00,202.84,203.06,202.7,202.77,8855.0,200.9111,201.129,200.7724,200.8417,8855.0
2025-01-13 12:05:00,202.67,203.17,202.65,203.17,3926.0,200.7427,201.2379,200.7229,201.2379,3926.0
2025-01-13 12:10:00,203.26,203.45,203.05,203.29,3119.0,201.3271,201.5153,201.1191,201.3568,3119.0
2025-01-13 12:15:00,203.31,203.67,203.03,203.6,7173.0,201.3766,201.7332,201.0993,201.6639,7173.0
2025-01-13 12:20:00,203.6,203.88,203.4,203.67,8111.0,201.6639,201.9412,201.4658,201.7332,8111.0
2025-01-13 12:25:00,203.56,203.89,203.56,203.74,5727.0,201.6242,201.9511,201.6242,201.8025,5727.0
2025-01-13 12:30:00,203.64,204.07,203.53,204.04,3620.0,201.7035,202.1294,201.5945,202.0997,3620.0
2025-01-13 12:35:00,204.07,204.13,203.57,203.57,3418.0,202.1294,202.1888,201.6341,201.6341,3418.0
2025-01-13 12:40:00,203.47,203.7,203.37,203.41,4982.0,201.5351,201.7629,201.436,201.4757,4982.0
2025-01-13 12:45:00,203.45,203.71,203.25,203.58,6923.0,201.5153,201.7728,201.3172,201.644,6923.0
2025-01-13 12:50:00,203.58,203.72,203.19,203.19,3500.0,201.644,201.7827,201.2578,201.2578,3500.0
2025-01-13 12:55:00,203.19,203.88,203.19,203.86,8637.0,201.2578,201.9412,201.2578,201.9214,8637.0
2025-01-13 13:00:00,203.85,204.42,203.79,204.06,16543.0,201.9115,202.4761,201.852,202.1195,16543.0
2025-01-13 13:05:00,204.07,204.26,203.98,204.14,5548.0,202.1294,202.3176,202.0402,202.1987,5548.0
2025-01-13 13:10:00,204.14,204.31,204.03,204.18,6181.0,202.1987,202.3671,202.0898,202.2383,6181.0
2025-01-13 13:15:00,204.05,204.31,203.97,204.07,8787.0,202.1096,202.3671,202.0303,202.1294,8787.0
2025-01-13 13:20:00,204.08,204.18,204.07,204.13,2925.0,202.1393,202.2383,202.1294,202.1888,2925.0
2025-01-13 13:25:00,204.19,204.42,204.19,204.23,6817.0,202.2482,202.4761,202.2482,202.2879,6817.0
2025-01-13 13:30:00,204.31,204.72,204.27,204.52,7404.0,202.3671,202.7732,202.3275,202.5751,7404.0
2025-01-13 13:35:00,204.72,204.72,204.39,204.56,21945.0,202.7732,202.7732,202.4463,202.6147,21945.0
2025-01-13 13:40:00,204.56,204.72,204.33,204.42,8872.0,202.6147,202.7732,202.3869,202.4761,8872.0
2025-01-13 13:45:00,204.33,205.08,204.33,205.03,11529.0,202.3869,203.1298,202.3869,203.0803,11529.0
2025-01-13 13:50:00,205.03,205.11,204.89,204.98,3650.0,203.0803,203.1595,202.9416,203.0307,3650.0
2025-01-13 13:55:00,204.97,205.23,204.97,205.03,36659.0,203.0208,203.2784,203.0208,203.0803,36659.0
2025-01-13 14:00:00,205.03,205.42,204.88,205.06,7191.0,203.0803,203.4665,202.9317,203.11,7191.0
2025-01-13 14:05:00,205.05,205.38,205.05,205.34,6151.0,203.1001,203.4269,203.1001,203.3873,6151.0
2025-01-13 14:10:00,205.38,205.61,205.2,205.2,7632.0,203.4269,203.6547,203.2486,203.2486,7632.0
2025-01-13 14:15:00,205.2,205.39,205.11,205.38,8420.0,203.2486,203.4368,203.1595,203.4269,8420.0
2025-01-13 14:20:00,205.29,205.6,205.27,205.6,4300.0,203.3378,203.6448,203.318,203.6448,4300.0
2025-01-13 14:25:00,205.66,206.22,205.66,206.22,6944.0,203.7043,204.2589,203.7043,204.2589,6944.0
2025-01-13 14:30:00,206.24,206.39,206.14,206.14,6835.0,204.2787,204.4273,204.1797,204.1797,6835.0
2025-01-13 14:35:00,206.2,206.21,205.94,206.2,7749.0,204.2391,204.249,203.9816,204.2391,7749.0
2025-01-13 14:40:00,206.2,206.32,206.1,206.27,4905.0,204.2391,204.358,204.1401,204.3085,4905.0
2025-01-13 14:45:00,206.28,206.28,206.02,206.02,5619.0,204.3184,204.3184,204.0608,204.0608,5619.0
2025-01-13 14:50:00,205.94,206.01,205.83,206.0,4077.0,203.9816,204.0509,203.8726,204.041,4077.0
2025-01-13 14:55:00,206.06,206.47,206.06,206.34,5116.0,204.1005,204.5066,204.1005,204.3778,5116.0
2025-01-13 15:00:00,206.34,206.56,206.12,206.44,5858.0,204.3778,204.5957,204.1599,204.4768,5858.0
2025-01-13 15:05:00,206.51,206.67,206.41,206.53,4219.0,204.5462,204.7047,204.4471,204.566,4219.0
2025-01-13 15:10:00,206.56,206.77,206.47,206.6,4403.0,204.5957,204.8037,204.5066,204.6353,4403.0
2025-01-13 15:15:00,206.59,206.77,206.59,206.67,2320.0,204.6254,204.8037,204.6254,204.7047,2320.0
2025-01-13 15:20:00,206.66,206.81,206.32,206.45,7254.0,204.6948,204.8433,204.358,204.4868,7254.0
2025-01-13 15:25:00,206.34,206.5,206.22,206.46,5020.0,204.3778,204.5363,204.2589,204.4967,5020.0
2025-01-13 15:30:00,206.39,206.68,206.39,206.62,4873.0,204.4273,204.7146,204.4273,204.6551,4873.0
2025-01-13 15:35:00,206.53,206.67,206.31,206.31,8385.0,204.566,204.7047,204.3481,204.3481,8385.0
2025-01-13 15:40:00,206.34,206.42,206.08,206.17,14360.0,204.3778,204.457,204.1203,204.2094,14360.0
2025-01-13 15:45:00,206.16,206.45,206.16,206.39,8899.0,204.1995,204.4868,204.1995,204.4273,8899.0
2025-01-13 15:50:00,206.46,206.79,206.32,206.42,26172.0,204.4967,204.8235,204.358,204.457,26172.0
2025-01-13 15:55:00,206.52,207.21,206.52,206.77,65571.0,204.5561,205.2395,204.5561,204.8037,65571.0
2025-01-14 09:30:00,208.58,209.63,207.69,209.63,24567.0,206.5965,207.6365,205.715,207.6365,24567.0
2025-01-14 09:35:00,209.37,209.68,209.12,209.64,6063.0,207.379,207.686,207.1314,207.6464,6063.0
2025-01-14 09:40:00,210.0,210.6,209.59,209.97,6923.0,208.003,208.5973,207.5969,207.9733,6923.0
2025-01-14 09:45:00,209.64,209.64,208.56,208.97,5319.0,207.6464,207.6464,206.5767,206.9828,5319.0
2025-01-14 09:50:00,209.01,209.17,208.39,208.4,4153.0,207.0224,207.1809,206.4083,206.4182,4153.0
2025-01-14 09:55:00,208.51,208.73,207.84,207.98,3586.0,206.5272,206.7451,205.8635,206.0022,3586.0
2025-01-14 10:00:00,208.1,208.75,207.89,208.75,4588.0,206.1211,206.7649,205.9131,206.7649,4588.0
2025-01-14 10:05:00,208.57,209.07,208.5,209.07,6339.0,206.5866,207.0818,206.5173,207.0818,6339.0
2025-01-14 10:10:00,209.07,209.32,208.76,209.32,5320.0,207.0818,207.3295,206.7748,207.3295,5320.0
2025-01-14 10:15:00,209.06,209.62,208.93,209.17,7609.0,207.0719,207.6266,206.9432,207.1809,7609.0
2025-01-14 10:20:00,209.21,209.55,209.0,209.15,6151.0,207.2205,207.5573,207.0125,207.1611,6151.0
2025-01-14 10:25:00,209.38,209.41,208.86,208.87,3104.0,207.3889,207.4186,206.8738,206.8837,3104.0
2025-01-14 10:30:00,208.98,209.4,208.81,209.01,4279.0,206.9927,207.4087,206.8243,207.0224,4279.0
2025-01-14 10:35:00,208.97,209.03,208.5,208.69,3099.0,206.9828,207.0422,206.5173,206.7054,3099.0
2025-01-14 10:40:00,208.7,209.28,208.69,209.28,3325.0,206.7154,207.2898,206.7054,207.2898,3325.0
2025-01-14 10:45:00,209.28,209.28,208.73,208.73,3486.0,207.2898,207.2898,206.7451,206.7451,3486.0
2025-01-14 10:50:00,208.7,208.7,208.09,208.65,6976.0,206.7154,206.7154,206.1112,206.6658,6976.0
2025-01-14 10:55:00,208.69,208.69,208.33,208.43,4120.0,206.7054,206.7054,206.3489,206.4479,4120.0
2025-01-14 11:00:00,208.32,208.37,207.83,207.92,2914.0,206.339,206.3885,205.8536,205.9428,2914.0
2025-01-14 11:05:00,207.92,208.17,207.92,208.17,1217.0,205.9428,206.1904,205.9428,206.1904,1217.0
2025-01-14 11:10:00,208.18,208.18,207.82,208.05,9855.0,206.2003,206.2003,205.8437,206.0715,9855.0
2025-01-14 11:15:00,208.05,208.12,207.61,207.75,3693.0,206.0715,206.1409,205.6357,205.7744,3693.0
2025-01-14 11:20:00,207.75,207.95,207.64,207.85,1931.0,205.7744,205.9725,205.6654,205.8734,1931.0
2025-01-14 11:25:00,207.82,208.33,207.81,207.91,4408.0,205.8437,206.3489,205.8338,205.9329,4408.0
2025-01-14 11:30:00,207.99,208.21,207.8,208.21,950.0,206.0121,206.23,205.8239,206.23,950.0
2025-01-14 11:35:00,208.19,208.27,207.92,207.99,5770.0,206.2102,206.2894,205.9428,206.0121,5770.0
2025-01-14 11:40:00,208.08,208.08,207.57,207.8,3364.0,206.1012,206.1012,205.5961,205.8239,3364.0
2025-01-14 11:45:00,207.55,207.66,207.4,207.48,1867.0,205.5763,205.6852,205.4277,205.507,1867.0
2025-01-14 11:50:00,207.6,207.74,207.35,207.38,3274.0,205.6258,205.7645,205.3782,205.4079,3274.0
2025-01-14 11:55:00,207.64,208.11,207.43,207.5,27861.0,205.6654,206.131,205.4574,205.5268,27861.0
2025-01-14 12:00:00,207.33,207.38,207.13,207.36,1838.0,205.3584,205.4079,205.1603,205.3881,1838.0
2025-01-14 12:05:00,207.33,207.76,207.33,207.68,2632.0,205.3584,205.7843,205.3584,205.7051,2632.0
2025-01-14 12:10:00,207.56,207.74,207.56,207.74,3813.0,205.5862,205.7645,205.5862,205.7645,3813.0
2025-01-14 12:15:00,207.58,207.76,207.38,207.48,2031.0,205.606,205.7843,205.4079,205.507,2031.0
2025-01-14 12:20:00,207.42,207.42,207.01,207.01,1137.0,205.4475,205.4475,205.0414,205.0414,1137.0
2025-01-14 12:25:00,207.01,207.5,207.01,207.35,2139.0,205.0414,205.5268,205.0414,205.3782,2139.0
2025-01-14 12:30:00,207.42,207.42,206.82,206.83,8688.0,205.4475,205.4475,204.8532,204.8631,8688.0
2025-01-14 12:35:00,206.93,207.0,206.73,206.89,3518.0,204.9622,205.0315,204.7641,204.9226,3518.0
2025-01-14 12:40:00,206.89,207.3,206.85,207.3,7736.0,204.9226,205.3287,204.8829,205.3287,7736.0
2025-01-14 12:45:00,207.28,207.51,207.22,207.51,4540.0,205.3089,205.5367,205.2494,205.5367,4540.0
2025-01-14 12:50:00,207.53,207.91,207.49,207.67,3998.0,205.5565,205.9329,205.5169,205.6951,3998.0
2025-01-14 12:55:00,207.56,207.95,207.48,207.95,1557.0,205.5862,205.9725,205.507,205.9725,1557.0
2025-01-14 13:00:00,207.87,207.89,207.85,207.89,400.0,205.8932,205.9131,205.8734,205.9131,400.0
2025-01-14 13:05:00,208.2,208.29,208.14,208.29,800.0,206.2201,206.3093,206.1607,206.3093,800.0
2025-01-14 13:10:00,208.3,208.3,208.14,208.23,1342.0,206.3192,206.3192,206.1607,206.2498,1342.0
2025-01-14 13:15:00,208.28,208.47,208.22,208.28,3257.0,206.2993,206.4875,206.2399,206.2993,3257.0
2025-01-14 13:20:00,208.28,208.73,208.28,208.73,40269.0,206.2993,206.7451,206.2993,206.7451,40269.0
2025-01-14 13:25:00,208.65,208.93,208.45,208.91,4487.0,206.6658,206.9432,206.4677,206.9234,4487.0
2025-01-14 13:30:00,208.9,209.08,208.83,209.08,3500.0,206.9135,207.0917,206.8441,207.0917,3500.0
2025-01-14 13:35:00,209.17,209.79,209.1,209.78,4600.0,207.1809,207.795,207.1115,207.7851,4600.0
2025-01-14 13:40:00,209.77,209.87,209.58,209.63,6901.0,207.7752,207.8742,207.587,207.6365,6901.0
2025-01-14 13:45:00,209.64,209.91,209.55,209.82,5650.0,207.6464,207.9138,207.5573,207.8247,5650.0
2025-01-14 13:50:00,209.82,210.02,209.82,209.94,5541.0,207.8247,208.0228,207.8247,207.9436,5541.0
2025-01-14 13:55:00,209.86,209.93,209.43,209.45,12244.0,207.8643,207.9337,207.4384,207.4582,12244.0
2025-01-14 14:00:00,209.4,209.63,209.32,209.32,4405.0,207.4087,207.6365,207.3295,207.3295,4405.0
2025-01-14 14:05:00,209.31,209.51,209.2,209.34,7973.0,207.3196,207.5177,207.2106,207.3493,7973.0
2025-01-14 14:10:00,209.43,209.43,209.2,209.34,12954.0,207.4384,207.4384,207.2106,207.3493,12954.0
2025-01-14 14:15:00,209.41,209.67,209.34,209.56,7012.0,207.4186,207.6761,207.3493,207.5672,7012.0
2025-01-14 14:20:00,209.56,209.58,209.48,209.5,4457.0,207.5672,207.587,207.4879,207.5077,4457.0
2025-01-14 14:25:00,209.52,209.57,209.27,209.31,6797.0,207.5276,207.5771,207.2799,207.3196,6797.0
2025-01-14 14:30:00,209.31,209.66,209.2,209.59,6652.0,207.3196,207.6662,207.2106,207.5969,6652.0
2025-01-14 14:35:00,209.55,209.73,209.47,209.73,3312.0,207.5573,207.7356,207.478,207.7356,3312.0
2025-01-14 14:40:00,209.72,209.81,209.57,209.8,6916.0,207.7257,207.8148,207.5771,207.8049,6916.0
2025-01-14 14:45:00,209.8,209.84,209.45,209.53,7463.0,207.8049,207.8445,207.4582,207.5375,7463.0
2025-01-14 14:50:00,209.58,209.58,209.21,209.21,5084.0,207.587,207.587,207.2205,207.2205,5084.0
2025-01-14 14:55:00,209.29,209.4,208.76,208.78,7143.0,207.2997,207.4087,206.7748,206.7946,7143.0
2025-01-14 15:00:00,208.88,208.9,207.99,207.99,6968.0,206.8936,206.9135,206.0121,206.0121,6968.0
2025-01-14 15:05:00,207.97,208.39,207.91,208.31,6093.0,205.9923,206.4083,205.9329,206.3291,6093.0
2025-01-14 15:10:00,208.22,208.35,207.94,208.04,10077.0,206.2399,206.3687,205.9626,206.0616,10077.0
2025-01-14 15:15:00,208.09,208.44,208.01,208.21,7751.0,206.1112,206.4578,206.0319,206.23,7751.0
2025-01-14 15:20:00,208.26,208.71,208.16,208.54,15745.0,206.2795,206.7253,206.1805,206.5569,15745.0
2025-01-14 15:25:00,208.62,208.65,208.3,208.55,7004.0,206.6361,206.6658,206.3192,206.5668,7004.0
2025-01-14 15:30:00,208.62,208.7,208.28,208.36,6475.0,206.6361,206.7154,206.2993,206.3786,6475.0
2025-01-14 15:35:00,208.46,208.53,208.02,208.02,4236.0,206.4776,206.547,206.0418,206.0418,4236.0
2025-01-14 15:40:00,208.1,208.43,208.09,208.43,8108.0,206.1211,206.4479,206.1112,206.4479,8108.0
2025-01-14 15:45:00,208.45,208.79,208.45,208.76,14768.0,206.4677,206.8045,206.4677,206.7748,14768.0
2025-01-14 15:50:00,208.79,210.1,208.77,210.0,44345.0,206.8045,208.102,206.7847,208.003,44345.0
2025-01-14 15:55:00,209.97,210.65,209.97,210.53,141997.0,207.9733,208.6468,207.9733,208.528,141997.0
2025-01-15 09:30:00,215.26,216.0,214.07,215.54,30266.0,213.213,213.9459,212.0343,213.4903,30266.0
2025-01-15 09:35:00,215.44,216.67,214.8,215.52,6739.0,213.3913,214.6096,212.7573,213.4705,6739.0
2025-01-15 09:40:00,216.05,216.35,215.51,215.52,3331.0,213.9955,214.2926,213.4606,213.4705,3331.0
2025-01-15 09:45:00,215.64,215.86,215.5,215.8,5195.0,213.5894,213.8073,213.4507,213.7478,5195.0
2025-01-15 09:50:00,215.58,215.87,215.24,215.31,3574.0,213.5299,213.8172,213.1932,213.2625,3574.0
2025-01-15 09:55:00,215.15,215.27,214.8,215.04,3321.0,213.104,213.2229,212.7573,212.9951,3321.0
2025-01-15 10:00:00,214.99,215.59,214.99,215.29,6050.0,212.9455,213.5398,212.9455,213.2427,6050.0
2025-01-15 10:05:00,215.45,216.13,215.35,215.86,10033.0,213.4012,214.0747,213.3021,213.8073,10033.0
2025-01-15 10:10:00,215.7,215.9,215.54,215.59,3011.0,213.6488,213.8469,213.4903,213.5398,3011.0
2025-01-15 10:15:00,215.59,216.14,215.56,216.03,6803.0,213.5398,214.0846,213.5101,213.9756,6803.0
2025-01-15 10:20:00,216.06,216.11,215.91,216.09,1763.0,214.0054,214.0549,213.8568,214.0351,1763.0
2025-01-15 10:25:00,215.92,215.96,215.5,215.65,3802.0,213.8667,213.9063,213.4507,213.5993,3802.0
2025-01-15 10:30:00,215.43,215.88,215.43,215.76,11016.0,213.3814,213.8271,213.3814,213.7082,11016.0
2025-01-15 10:35:00,215.57,215.57,215.13,215.32,9762.0,213.52,213.52,213.0842,213.2724,9762.0
2025-01-15 10:40:00,215.4,215.92,215.39,215.47,11231.0,213.3516,213.8667,213.3417,213.421,11231.0
2025-01-15 10:45:00,215.46,215.47,214.81,215.16,18002.0,213.4111,213.421,212.7673,213.1139,18002.0
2025-01-15 10:50:00,215.07,215.4,215.06,215.4,10377.0,213.0248,213.3516,213.0149,213.3516,10377.0
2025-01-15 10:55:00,215.31,215.57,215.27,215.32,13220.0,213.2625,213.52,213.2229,213.2724,13220.0
2025-01-15 11:00:00,215.43,215.79,215.43,215.78,1810.0,213.3814,213.7379,213.3814,213.728,1810.0
2025-01-15 11:05:00,215.95,216.23,215.72,215.97,3418.0,213.8964,214.1737,213.6686,213.9162,3418.0
2025-01-15 11:10:00,215.87,216.24,215.81,215.95,22250.0,213.8172,214.1837,213.7577,213.8964,22250.0
2025-01-15 11:15:00,215.85,216.0,215.46,215.56,22778.0,213.7974,213.9459,213.4111,213.5101,22778.0
2025-01-15 11:20:00,215.57,215.81,215.51,215.66,5747.0,213.52,213.7577,213.4606,213.6092,5747.0
2025-01-15 11:25:00,215.67,215.98,215.4,215.7,7682.0,213.6191,213.9261,213.3516,213.6488,7682.0
2025-01-15 11:30:00,215.71,215.71,214.52,214.53,12461.0,213.6587,213.6587,212.48,212.4899,12461.0
2025-01-15 11:35:00,214.69,214.7,214.01,214.01,6768.0,212.6484,212.6583,211.9749,211.9749,6768.0
2025-01-15 11:40:00,214.17,214.5,214.08,214.09,4374.0,212.1333,212.4602,212.0442,212.0541,4374.0
2025-01-15 11:45:00,214.21,214.41,214.09,214.24,5250.0,212.173,212.3711,212.0541,212.2027,5250.0
2025-01-15 11:50:00,214.13,214.2,213.7,214.01,31658.0,212.0937,212.1631,211.6678,211.9749,31658.0
2025-01-15 11:55:00,213.95,214.26,213.91,214.19,5885.0,211.9154,212.2225,211.8758,212.1531,5885.0
2025-01-15 12:00:00,214.16,214.41,213.87,213.94,70684.0,212.1234,212.3711,211.8362,211.9055,70684.0
2025-01-15 12:05:00,213.94,214.24,213.77,214.24,6224.0,211.9055,212.2027,211.7371,212.2027,6224.0
2025-01-15 12:10:00,214.24,214.56,214.18,214.41,3653.0,212.2027,212.5196,212.1432,212.3711,3653.0
2025-01-15 12:15:00,214.43,214.51,214.21,214.25,3009.0,212.3909,212.4701,212.173,212.2126,3009.0
2025-01-15 12:20:00,213.94,214.22,213.92,214.0,4492.0,211.9055,212.1829,211.8857,211.965,4492.0
2025-01-15 12:25:00,214.01,214.31,214.01,214.31,1621.0,211.9749,212.272,211.9749,212.272,1621.0
2025-01-15 12:30:00,214.44,214.7,214.38,214.7,3124.0,212.4008,212.6583,212.3413,212.6583,3124.0
2025-01-15 12:35:00,214.7,214.83,214.62,214.74,5018.0,212.6583,212.7871,212.5791,212.6979,5018.0
2025-01-15 12:40:00,214.68,215.18,214.67,214.78,6763.0,212.6385,213.1337,212.6286,212.7375,6763.0
2025-01-15 12:45:00,214.71,215.01,214.64,215.0,2865.0,212.6682,212.9653,212.5989,212.9554,2865.0
2025-01-15 12:50:00,214.98,215.04,214.88,215.03,2988.0,212.9356,212.9951,212.8366,212.9852,2988.0
2025-01-15 12:55:00,214.91,215.19,214.91,214.92,3749.0,212.8663,213.1436,212.8663,212.8762,3749.0
2025-01-15 13:00:00,215.03,215.12,214.91,215.1,2629.0,212.9852,213.0743,212.8663,213.0545,2629.0
2025-01-15 13:05:00,215.12,215.12,214.8,214.8,1977.0,213.0743,213.0743,212.7573,212.7573,1977.0
2025-01-15 13:10:00,214.79,214.81,214.62,214.73,3975.0,212.7474,212.7673,212.5791,212.688,3975.0
2025-01-15 13:15:00,214.73,215.01,214.72,215.01,3479.0,212.688,212.9653,212.6781,212.9653,3479.0
2025-01-15 13:20:00,215.01,215.12,214.91,214.91,5371.0,212.9653,213.0743,212.8663,212.8663,5371.0
2025-01-15 13:25:00,214.94,215.42,214.93,215.42,5341.0,212.896,213.3714,212.8861,213.3714,5341.0
2025-01-15 13:30:00,215.42,215.46,215.0,215.0,1932.0,213.3714,213.4111,212.9554,212.9554,1932.0
2025-01-15 13:35:00,214.99,215.25,214.93,215.13,4320.0,212.9455,213.2031,212.8861,213.0842,4320.0
2025-01-15 13:40:00,215.21,215.3,215.21,215.28,1025.0,213.1634,213.2526,213.1634,213.2328,1025.0
2025-01-15 13:45:00,215.21,215.29,215.07,215.16,2940.0,213.1634,213.2427,213.0248,213.1139,2940.0
2025-01-15 13:50:00,215.15,215.36,214.75,214.99,3360.0,213.104,213.312,212.7078,212.9455,3360.0
2025-01-15 13:55:00,214.77,214.78,214.69,214.69,623.0,212.7276,212.7375,212.6484,212.6484,623.0
2025-01-15 14:00:00,214.78,214.94,214.78,214.8,1862.0,212.7375,212.896,212.7375,212.7573,1862.0
2025-01-15 14:05:00,214.86,215.22,214.85,214.87,5556.0,212.8168,213.1734,212.8069,212.8267,5556.0
2025-01-15 14:10:00,215.0,215.01,214.73,214.9,5769.0,212.9554,212.9653,212.688,212.8564,5769.0
2025-01-15 14:15:00,214.86,215.15,214.84,214.9,3137.0,212.8168,213.104,212.797,212.8564,3137.0
2025-01-15 14:20:00,214.92,214.94,214.89,214.91,900.0,212.8762,212.896,212.8465,212.8663,900.0
2025-01-15 14:25:00,214.94,215.26,214.94,215.2,5552.0,212.896,213.213,212.896,213.1535,5552.0
2025-01-15 14:30:00,215.2,215.44,215.19,215.44,4378.0,213.1535,213.3913,213.1436,213.3913,4378.0
2025-01-15 14:35:00,215.5,215.69,215.36,215.67,6436.0,213.4507,213.6389,213.312,213.6191,6436.0
2025-01-15 14:40:00,215.69,215.69,215.41,215.42,3075.0,213.6389,213.6389,213.3615,213.3714,3075.0
2025-01-15 14:45:00,215.46,215.54,215.35,215.36,9244.0,213.4111,213.4903,213.3021,213.312,9244.0
2025-01-15 14:50:00,215.26,215.35,215.03,215.33,4350.0,213.213,213.3021,212.9852,213.2823,4350.0
2025-01-15 14:55:00,215.26,215.27,215.03,215.08,2969.0,213.213,213.2229,212.9852,213.0347,2969.0
2025-01-15 15:00:00,214.97,215.08,214.9,215.06,4294.0,212.9257,213.0347,212.8564,213.0149,4294.0
2025-01-15 15:05:00,215.11,215.15,215.01,215.11,1386.0,213.0644,213.104,212.9653,213.0644,1386.0
2025-01-15 15:10:00,215.03,215.34,215.03,215.23,20030.0,212.9852,213.2922,212.9852,213.1833,20030.0
2025-01-15 15:15:00,215.22,215.57,215.1,215.36,15526.0,213.1734,213.52,213.0545,213.312,15526.0
2025-01-15 15:20:00,215.36,215.69,215.26,215.58,12509.0,213.312,213.6389,213.213,213.5299,12509.0
2025-01-15 15:25:00,215.53,215.7,215.37,215.58,7423.0,213.4804,213.6488,213.3219,213.5299,7423.0
2025-01-15 15:30:00,215.56,215.67,215.26,215.26,13338.0,213.5101,213.6191,213.213,213.213,13338.0
2025-01-15 15:35:00,215.21,215.23,214.86,215.05,15823.0,213.1634,213.1833,212.8168,213.005,15823.0
2025-01-15 15:40:00,215.0,215.0,214.66,214.76,15418.0,212.9554,212.9554,212.6187,212.7177,15418.0
2025-01-15 15:45:00,214.74,214.8,214.55,214.74,21755.0,212.6979,212.7573,212.5097,212.6979,21755.0
2025-01-15 15:50:00,214.68,214.94,213.74,214.1,94964.0,212.6385,212.896,211.7074,212.064,94964.0
2025-01-15 15:55:00,214.18,214.2,213.49,213.49,82065.0,212.1432,212.1631,211.4598,211.4598,82065.0
2025-01-16 09:30:00,215.25,215.42,213.26,213.33,27820.0,213.2031,213.3714,211.232,211.3013,27820.0
2025-01-16 09:35:00,213.48,213.48,210.57,210.84,9653.0,211.4499,211.4499,208.5676,208.835,9653.0
2025-01-16 09:40:00,210.84,212.02,210.39,212.02,16598.0,208.835,210.0038,208.3893,210.0038,16598.0
2025-01-16 09:45:00,211.87,212.13,210.68,210.94,19094.0,209.8552,210.1127,208.6765,208.9341,19094.0
2025-01-16 09:50:00,210.68,211.71,210.56,210.81,8016.0,208.6765,209.6967,208.5577,208.8053,8016.0
2025-01-16 09:55:00,210.32,210.48,209.78,210.05,12530.0,208.3199,208.4784,207.7851,208.0525,12530.0
2025-01-16 10:00:00,209.95,211.06,209.79,210.84,5447.0,207.9535,209.0529,207.795,208.835,5447.0
2025-01-16 10:05:00,210.84,210.91,210.31,210.63,7177.0,208.835,208.9043,208.31,208.627,7177.0
2025-01-16 10:10:00,210.46,211.09,210.4,211.04,6535.0,208.4586,209.0826,208.3992,209.0331,6535.0
2025-01-16 10:15:00,210.83,211.28,210.7,211.28,6480.0,208.8251,209.2708,208.6963,209.2708,6480.0
2025-01-16 10:20:00,211.27,211.72,211.12,211.72,8809.0,209.2609,209.7066,209.1123,209.7066,8809.0
2025-01-16 10:25:00,211.61,211.66,211.18,211.26,4703.0,209.5977,209.6472,209.1718,209.251,4703.0
2025-01-16 10:30:00,211.27,212.14,211.25,211.62,2812.0,209.2609,210.1226,209.2411,209.6076,2812.0
2025-01-16 10:35:00,211.7,212.96,211.69,212.96,19582.0,209.6868,210.9348,209.6769,210.9348,19582.0
2025-01-16 10:40:00,212.94,213.11,212.17,212.37,4692.0,210.915,211.0834,210.1524,210.3505,4692.0
2025-01-16 10:45:00,212.21,212.37,212.03,212.31,3585.0,210.192,210.3505,210.0137,210.291,3585.0
2025-01-16 10:50:00,212.27,212.69,212.24,212.42,3909.0,210.2514,210.6674,210.2217,210.4,3909.0
2025-01-16 10:55:00,212.4,213.05,212.4,213.05,2546.0,210.3802,211.024,210.3802,211.024,2546.0
2025-01-16 11:00:00,212.93,213.5,212.83,213.36,7755.0,210.9051,211.4697,210.8061,211.331,7755.0
2025-01-16 11:05:00,213.48,214.26,213.45,213.73,5457.0,211.4499,212.2225,211.4202,211.6975,5457.0
2025-01-16 11:10:00,213.89,213.89,213.21,213.26,7197.0,211.856,211.856,211.1825,211.232,7197.0
2025-01-16 11:15:00,213.06,213.62,212.91,213.06,12809.0,211.0339,211.5886,210.8853,211.0339,12809.0
2025-01-16 11:20:00,213.06,213.56,212.93,213.17,14343.0,211.0339,211.5291,210.9051,211.1428,14343.0
2025-01-16 11:25:00,213.18,213.57,213.17,213.57,1900.0,211.1528,211.539,211.1428,211.539,1900.0
2025-01-16 11:30:00,213.36,213.85,213.3,213.63,3914.0,211.331,211.8164,211.2716,211.5985,3914.0
2025-01-16 11:35:00,213.65,213.75,213.22,213.22,6050.0,211.6183,211.7173,211.1924,211.1924,6050.0
2025-01-16 11:40:00,213.36,213.43,212.85,213.31,3419.0,211.331,211.4004,210.8259,211.2815,3419.0
2025-01-16 11:45:00,213.27,213.73,213.11,213.73,2416.0,211.2419,211.6975,211.0834,211.6975,2416.0
2025-01-16 11:50:00,213.97,214.28,213.67,214.27,5100.0,211.9352,212.2423,211.6381,212.2324,5100.0
2025-01-16 11:55:00,214.31,214.69,214.13,214.55,4454.0,212.272,212.6484,212.0937,212.5097,4454.0
2025-01-16 12:00:00,214.55,214.68,214.23,214.45,9632.0,212.5097,212.6385,212.1928,212.4107,9632.0
2025-01-16 12:05:00,214.45,214.53,214.08,214.33,3673.0,212.4107,212.4899,212.0442,212.2918,3673.0
2025-01-16 12:10:00,214.42,214.87,214.31,214.57,6618.0,212.381,212.8267,212.272,212.5295,6618.0
2025-01-16 12:15:00,214.55,214.83,214.23,214.67,3889.0,212.5097,212.7871,212.1928,212.6286,3889.0
2025-01-16 12:20:00,214.68,214.82,214.46,214.61,5465.0,212.6385,212.7772,212.4206,212.5692,5465.0
2025-01-16 12:25:00,214.84,215.29,214.72,214.83,18114.0,212.797,213.2427,212.6781,212.7871,18114.0
2025-01-16 12:30:00,214.72,214.73,214.47,214.56,4910.0,212.6781,212.688,212.4305,212.5196,4910.0
2025-01-16 12:35:00,214.46,214.46,213.9,214.12,5515.0,212.4206,212.4206,211.8659,212.0838,5515.0
2025-01-16 12:40:00,214.0,214.06,213.64,213.81,6875.0,211.965,212.0244,211.6084,211.7768,6875.0
2025-01-16 12:45:00,213.84,213.94,213.63,213.79,2969.0,211.8065,211.9055,211.5985,211.7569,2969.0
2025-01-16 12:50:00,213.83,213.83,213.16,213.39,8835.0,211.7966,211.7966,211.1329,211.3608,8835.0
2025-01-16 12:55:00,213.34,213.62,213.34,213.55,3736.0,211.3112,211.5886,211.3112,211.5192,3736.0
2025-01-16 13:00:00,213.45,213.54,213.28,213.42,5267.0,211.4202,211.5093,211.2518,211.3905,5267.0
2025-01-16 13:05:00,213.42,213.55,213.4,213.55,3907.0,211.3905,211.5192,211.3707,211.5192,3907.0
2025-01-16 13:10:00,213.7,213.85,213.55,213.55,6104.0,211.6678,211.8164,211.5192,211.5192,6104.0
2025-01-16 13:15:00,213.63,213.63,213.4,213.4,3290.0,211.5985,211.5985,211.3707,211.3707,3290.0
2025-01-16 13:20:00,213.48,213.58,213.41,213.48,9371.0,211.4499,211.5489,211.3806,211.4499,9371.0
2025-01-16 13:25:00,213.45,213.58,213.18,213.18,9428.0,211.4202,211.5489,211.1528,211.1528,9428.0
2025-01-16 13:30:00,213.13,213.32,212.8,212.92,18838.0,211.1032,211.2914,210.7764,210.8952,18838.0
2025-01-16 13:35:00,212.89,212.9,212.58,212.8,14087.0,210.8655,210.8754,210.5585,210.7764,14087.0
2025-01-16 13:40:00,212.8,212.91,212.6,212.81,11157.0,210.7764,210.8853,210.5783,210.7863,11157.0
2025-01-16 13:45:00,212.71,212.71,212.07,212.17,9599.0,210.6872,210.6872,210.0533,210.1524,9599.0
2025-01-16 13:50:00,212.14,212.69,212.05,212.69,9527.0,210.1226,210.6674,210.0335,210.6674,9527.0
2025-01-16 13:55:00,212.61,212.61,212.28,212.42,6811.0,210.5882,210.5882,210.2613,210.4,6811.0
2025-01-16 14:00:00,212.39,212.56,212.25,212.43,3547.0,210.3703,210.5386,210.2316,210.4099,3547.0
2025-01-16 14:05:00,212.44,213.21,212.43,213.08,16646.0,210.4198,211.1825,210.4099,211.0537,16646.0
2025-01-16 14:10:00,213.08,213.62,213.08,213.27,2213.0,211.0537,211.5886,211.0537,211.2419,2213.0
2025-01-16 14:15:00,213.44,213.59,213.38,213.42,900.0,211.4103,211.5589,211.3508,211.3905,900.0
2025-01-16 14:20:00,213.53,213.53,213.04,213.04,4211.0,211.4994,211.4994,211.0141,211.0141,4211.0
2025-01-16 14:25:00,213.05,213.38,213.05,213.36,5167.0,211.024,211.3508,211.024,211.331,5167.0
2025-01-16 14:30:00,213.26,213.31,212.94,213.01,2967.0,211.232,211.2815,210.915,210.9844,2967.0
2025-01-16 14:35:00,212.92,213.15,212.87,213.11,3938.0,210.8952,211.123,210.8457,211.0834,3938.0
2025-01-16 14:40:00,213.12,213.2,212.72,212.76,4162.0,211.0933,211.1726,210.6971,210.7367,4162.0
2025-01-16 14:45:00,212.83,213.11,212.83,212.94,3065.0,210.8061,211.0834,210.8061,210.915,3065.0
2025-01-16 14:50:00,213.03,213.09,212.78,213.09,4626.0,211.0042,211.0636,210.7566,211.0636,4626.0
2025-01-16 14:55:00,213.09,213.32,213.09,213.17,3064.0,211.0636,211.2914,211.0636,211.1428,3064.0
2025-01-16 15:00:00,213.1,213.12,212.96,213.07,2271.0,211.0735,211.0933,210.9348,211.0438,2271.0
2025-01-16 15:05:00,213.13,213.24,213.07,213.22,2195.0,211.1032,211.2122,211.0438,211.1924,2195.0
2025-01-16 15:10:00,213.22,213.29,213.0,213.0,2793.0,211.1924,211.2617,210.9745,210.9745,2793.0
2025-01-16 15:15:00,213.09,213.14,212.37,212.51,6383.0,211.0636,211.1131,210.3505,210.4891,6383.0
2025-01-16 15:20:00,212.44,212.48,212.11,212.12,7184.0,210.4198,210.4594,210.0929,210.1028,7184.0
2025-01-16 15:25:00,212.14,212.22,211.75,211.82,8392.0,210.1226,210.2019,209.7363,209.8057,8392.0
2025-01-16 15:30:00,211.84,212.02,211.81,211.81,5886.0,209.8255,210.0038,209.7958,209.7958,5886.0
2025-01-16 15:35:00,211.75,211.9,211.48,211.51,8957.0,209.7363,209.8849,209.4689,209.4986,8957.0
2025-01-16 15:40:00,211.49,212.15,211.48,212.1,13094.0,209.4788,210.1325,209.4689,210.083,13094.0
2025-01-16 15:45:00,211.98,212.13,211.82,212.07,11301.0,209.9642,210.1127,209.8057,210.0533,11301.0
2025-01-16 15:50:00,212.18,212.23,211.55,211.55,24086.0,210.1623,210.2118,209.5383,209.5383,24086.0
2025-01-16 15:55:00,211.42,211.42,210.59,210.67,89797.0,209.4095,209.4095,208.5874,208.6666,89797.0
2025-01-17 09:30:00,216.41,216.52,214.57,216.22,217961.0,214.352,214.461,212.5295,214.1638,217961.0
2025-01-17 09:35:00,215.89,216.45,214.63,214.63,23047.0,213.837,214.3917,212.589,212.589,23047.0
2025-01-17 09:40:00,215.46,216.5,215.06,216.49,11064.0,213.4111,214.4412,213.0149,214.4313,11064.0
2025-01-17 09:45:00,216.71,217.46,216.46,216.87,34354.0,214.6492,215.392,214.4016,214.8077,34354.0
2025-01-17 09:50:00,216.91,216.92,215.81,215.87,8551.0,214.8473,214.8572,213.7577,213.8172,8551.0
2025-01-17 09:55:00,215.76,215.81,215.12,215.36,6725.0,213.7082,213.7577,213.0743,213.312,6725.0
2025-01-17 10:00:00,215.52,216.14,215.25,215.67,8923.0,213.4705,214.0846,213.2031,213.6191,8923.0
2025-01-17 10:05:00,215.74,216.34,215.74,215.96,6321.0,213.6884,214.2827,213.6884,213.9063,6321.0
2025-01-17 10:10:00,215.96,217.06,215.96,217.06,8332.0,213.9063,214.9959,213.9063,214.9959,8332.0
2025-01-17 10:15:00,217.12,217.14,216.72,216.72,11875.0,215.0553,215.0751,214.6591,214.6591,11875.0
2025-01-17 10:20:00,216.81,216.93,216.37,216.63,4064.0,214.7482,214.8671,214.3124,214.5699,4064.0
2025-01-17 10:25:00,216.61,216.61,216.04,216.4,8394.0,214.5501,214.5501,213.9856,214.3421,8394.0
2025-01-17 10:30:00,216.37,216.77,216.23,216.36,6405.0,214.3124,214.7086,214.1737,214.3025,6405.0
2025-01-17 10:35:00,216.5,216.7,216.15,216.68,9908.0,214.4412,214.6393,214.0945,214.6195,9908.0
2025-01-17 10:40:00,216.57,216.66,216.23,216.36,4704.0,214.5105,214.5997,214.1737,214.3025,4704.0
2025-01-17 10:45:00,216.42,216.64,216.36,216.41,8089.0,214.3619,214.5798,214.3025,214.352,8089.0
2025-01-17 10:50:00,216.52,216.52,215.99,216.0,3569.0,214.461,214.461,213.936,213.9459,3569.0
2025-01-17 10:55:00,216.07,216.63,216.07,216.49,4744.0,214.0153,214.5699,214.0153,214.4313,4744.0
2025-01-17 11:00:00,216.6,216.92,216.42,216.92,24292.0,214.5402,214.8572,214.3619,214.8572,24292.0
2025-01-17 11:05:00,216.97,216.97,216.18,216.56,12770.0,214.9067,214.9067,214.1242,214.5006,12770.0
2025-01-17 11:10:00,216.4,216.4,216.15,216.3,5656.0,214.3421,214.3421,214.0945,214.2431,5656.0
2025-01-17 11:15:00,216.33,216.34,215.65,215.82,4271.0,214.2728,214.2827,213.5993,213.7676,4271.0
2025-01-17 11:20:00,215.99,216.18,215.99,216.16,1735.0,213.936,214.1242,213.936,214.1044,1735.0
2025-01-17 11:25:00,216.01,216.12,215.52,215.8,5604.0,213.9558,214.0648,213.4705,213.7478,5604.0
2025-01-17 11:30:00,215.71,215.72,215.02,215.27,7088.0,213.6587,213.6686,212.9753,213.2229,7088.0
2025-01-17 11:35:00,215.37,215.72,215.3,215.72,3326.0,213.3219,213.6686,213.2526,213.6686,3326.0
2025-01-17 11:40:00,215.75,215.98,215.55,215.69,7570.0,213.6983,213.9261,213.5002,213.6389,7570.0
2025-01-17 11:45:00,215.8,215.9,215.45,215.73,3304.0,213.7478,213.8469,213.4012,213.6785,3304.0
2025-01-17 11:50:00,215.64,215.77,215.32,215.44,2439.0,213.5894,213.7181,213.2724,213.3913,2439.0
2025-01-17 11:55:00,215.34,215.34,215.1,215.27,7002.0,213.2922,213.2922,213.0545,213.2229,7002.0
2025-01-17 12:00:00,215.21,215.43,215.04,215.04,10683.0,213.1634,213.3814,212.9951,212.9951,10683.0
2025-01-17 12:05:00,215.05,215.51,215.04,215.46,8943.0,213.005,213.4606,212.9951,213.4111,8943.0
2025-01-17 12:10:00,215.5,215.78,215.42,215.63,4943.0,213.4507,213.728,213.3714,213.5795,4943.0
2025-01-17 12:15:00,215.66,215.69,215.59,215.6,2120.0,213.6092,213.6389,213.5398,213.5497,2120.0
2025-01-17 12:20:00,215.51,215.63,215.51,215.61,1016.0,213.4606,213.5795,213.4606,213.5596,1016.0
2025-01-17 12:25:00,215.61,215.85,215.6,215.85,4108.0,213.5596,213.7974,213.5497,213.7974,4108.0
2025-01-17 12:30:00,215.83,215.83,215.29,215.39,10090.0,213.7776,213.7776,213.2427,213.3417,10090.0
2025-01-17 12:35:00,215.22,215.24,215.09,215.13,3153.0,213.1734,213.1932,213.0446,213.0842,3153.0
2025-01-17 12:40:00,215.08,215.08,214.69,214.69,2931.0,213.0347,213.0347,212.6484,212.6484,2931.0
2025-01-17 12:45:00,214.72,214.73,214.61,214.7,2601.0,212.6781,212.688,212.5692,212.6583,2601.0
2025-01-17 12:50:00,214.72,214.95,214.6,214.9,3863.0,212.6781,212.9059,212.5592,212.8564,3863.0
2025-01-17 12:55:00,214.82,214.98,214.79,214.92,3420.0,212.7772,212.9356,212.7474,212.8762,3420.0
2025-01-17 13:00:00,214.86,214.87,214.65,214.84,7017.0,212.8168,212.8267,212.6088,212.797,7017.0
2025-01-17 13:05:00,214.68,215.01,214.68,214.77,2258.0,212.6385,212.9653,212.6385,212.7276,2258.0
2025-01-17 13:10:00,214.8,214.93,214.39,214.46,11141.0,212.7573,212.8861,212.3512,212.4206,11141.0
2025-01-17 13:15:00,214.4,214.78,214.3,214.61,12401.0,212.3611,212.7375,212.2621,212.5692,12401.0
2025-01-17 13:20:00,214.62,214.81,214.43,214.56,6408.0,212.5791,212.7673,212.3909,212.5196,6408.0
2025-01-17 13:25:00,214.53,214.55,214.24,214.3,3925.0,212.4899,212.5097,212.2027,212.2621,3925.0
2025-01-17 13:30:00,214.31,214.71,214.31,214.32,5721.0,212.272,212.6682,212.272,212.2819,5721.0
2025-01-17 13:35:00,214.32,214.58,214.28,214.53,6297.0,212.2819,212.5394,212.2423,212.4899,6297.0
2025-01-17 13:40:00,214.54,214.54,214.3,214.47,2271.0,212.4998,212.4998,212.2621,212.4305,2271.0
2025-01-17 13:45:00,214.47,214.72,214.46,214.63,3854.0,212.4305,212.6781,212.4206,212.589,3854.0
2025-01-17 13:50:00,214.6,214.6,214.16,214.23,4335.0,212.5592,212.5592,212.1234,212.1928,4335.0
2025-01-17 13:55:00,214.16,214.44,214.11,214.44,4858.0,212.1234,212.4008,212.0739,212.4008,4858.0
2025-01-17 14:00:00,214.45,214.5,214.23,214.44,5980.0,212.4107,212.4602,212.1928,212.4008,5980.0
2025-01-17 14:05:00,214.46,214.78,214.41,214.52,5107.0,212.4206,212.7375,212.3711,212.48,5107.0
2025-01-17 14:10:00,214.53,214.77,214.51,214.76,5235.0,212.4899,212.7276,212.4701,212.7177,5235.0
2025-01-17 14:15:00,214.69,214.77,214.6,214.61,2816.0,212.6484,212.7276,212.5592,212.5692,2816.0
2025-01-17 14:20:00,214.65,214.86,214.59,214.75,24079.0,212.6088,212.8168,212.5493,212.7078,24079.0
2025-01-17 14:25:00,214.67,214.81,214.67,214.81,3481.0,212.6286,212.7673,212.6286,212.7673,3481.0
2025-01-17 14:30:00,214.74,214.8,214.6,214.68,8139.0,212.6979,212.7573,212.5592,212.6385,8139.0
2025-01-17 14:35:00,214.72,215.16,214.69,214.87,12036.0,212.6781,213.1139,212.6484,212.8267,12036.0
2025-01-17 14:40:00,214.87,214.98,214.72,214.82,6296.0,212.8267,212.9356,212.6781,212.7772,6296.0
2025-01-17 14:45:00,214.83,214.99,214.72,214.77,4600.0,212.7871,212.9455,212.6781,212.7276,4600.0
2025-01-17 14:50:00,214.69,214.75,214.59,214.59,3538.0,212.6484,212.7078,212.5493,212.5493,3538.0
2025-01-17 14:55:00,214.54,214.74,214.5,214.61,4127.0,212.4998,212.6979,212.4602,212.5692,4127.0
2025-01-17 15:00:00,214.57,214.57,214.25,214.25,6482.0,212.5295,212.5295,212.2126,212.2126,6482.0
2025-01-17 15:05:00,214.26,214.45,213.97,214.41,9807.0,212.2225,212.4107,211.9352,212.3711,9807.0
2025-01-17 15:10:00,214.42,214.76,214.42,214.57,14518.0,212.381,212.7177,212.381,212.5295,14518.0
2025-01-17 15:15:00,214.58,214.74,214.53,214.72,13431.0,212.5394,212.6979,212.4899,212.6781,13431.0
2025-01-17 15:20:00,214.72,215.21,214.68,215.18,12666.0,212.6781,213.1634,212.6385,213.1337,12666.0
2025-01-17 15:25:00,215.17,215.5,215.09,215.42,11208.0,213.1238,213.4507,213.0446,213.3714,11208.0
2025-01-17 15:30:00,215.42,215.59,215.27,215.52,16737.0,213.3714,213.5398,213.2229,213.4705,16737.0
2025-01-17 15:35:00,215.52,215.52,215.1,215.22,34469.0,213.4705,213.4705,213.0545,213.1734,34469.0
2025-01-17 15:40:00,215.22,215.31,214.92,214.98,16163.0,213.1734,213.2625,212.8762,212.9356,16163.0
2025-01-17 15:45:00,214.98,215.15,214.92,215.1,19800.0,212.9356,213.104,212.8762,213.0545,19800.0
2025-01-17 15:50:00,214.99,215.87,214.87,215.54,34922.0,212.9455,213.8172,212.8267,213.4903,34922.0
2025-01-17 15:55:00,215.43,215.56,215.2,215.37,65231.0,213.3814,213.5101,213.1535,213.3219,65231.0
2025-01-21 09:30:00,215.12,215.57,213.92,213.92,52405.0,213.0743,213.52,211.8857,211.8857,52405.0
2025-01-21 09:35:00,214.82,215.59,214.1,214.29,15626.0,212.7772,213.5398,212.064,212.2522,15626.0
2025-01-21 09:40:00,214.29,214.88,213.83,214.5,18080.0,212.2522,212.8366,211.7966,212.4602,18080.0
2025-01-21 09:45:00,214.71,215.08,214.39,214.7,13041.0,212.6682,213.0347,212.3512,212.6583,13041.0
2025-01-21 09:50:00,214.7,215.25,214.2,214.2,16713.0,212.6583,213.2031,212.1631,212.1631,16713.0
2025-01-21 09:55:00,214.32,214.65,214.11,214.15,4336.0,212.2819,212.6088,212.0739,212.1135,4336.0
2025-01-21 10:00:00,214.58,214.58,213.59,213.67,7325.0,212.5394,212.5394,211.5589,211.6381,7325.0
2025-01-21 10:05:00,213.57,214.41,213.33,214.41,6417.0,211.539,212.3711,211.3013,212.3711,6417.0
2025-01-21 10:10:00,214.41,214.64,213.41,214.09,23964.0,212.3711,212.5989,211.3806,212.0541,23964.0
2025-01-21 10:15:00,213.96,215.09,213.96,215.08,27819.0,211.9253,213.0446,211.9253,213.0347,27819.0
2025-01-21 10:20:00,214.99,215.43,214.92,215.14,11190.0,212.9455,213.3814,212.8762,213.0941,11190.0
2025-01-21 10:25:00,215.36,215.75,215.26,215.75,13847.0,213.312,213.6983,213.213,213.6983,13847.0
2025-01-21 10:30:00,215.62,215.64,215.02,215.19,6262.0,213.5695,213.5894,212.9753,213.1436,6262.0
2025-01-21 10:35:00,215.02,215.32,214.91,215.17,6468.0,212.9753,213.2724,212.8663,213.1238,6468.0
2025-01-21 10:40:00,215.38,215.38,214.7,214.7,5099.0,213.3318,213.3318,212.6583,212.6583,5099.0
2025-01-21 10:45:00,214.81,214.81,214.15,214.33,6840.0,212.7673,212.7673,212.1135,212.2918,6840.0
2025-01-21 10:50:00,214.17,214.28,213.81,214.2,15721.0,212.1333,212.2423,211.7768,212.1631,15721.0
2025-01-21 10:55:00,214.2,214.98,214.1,214.86,13115.0,212.1631,212.9356,212.064,212.8168,13115.0
2025-01-21 11:00:00,214.87,215.07,214.56,215.07,5640.0,212.8267,213.0248,212.5196,213.0248,5640.0
2025-01-21 11:05:00,215.12,215.42,215.07,215.09,9268.0,213.0743,213.3714,213.0248,213.0446,9268.0
2025-01-21 11:10:00,215.06,215.23,214.89,215.03,19996.0,213.0149,213.1833,212.8465,212.9852,19996.0
2025-01-21 11:15:00,215.05,215.54,214.89,215.13,13096.0,213.005,213.4903,212.8465,213.0842,13096.0
2025-01-21 11:20:00,215.13,215.37,214.8,215.2,39206.0,213.0842,213.3219,212.7573,213.1535,39206.0
2025-01-21 11:25:00,215.22,215.37,214.88,215.23,28477.0,213.1734,213.3219,212.8366,213.1833,28477.0
2025-01-21 11:30:00,215.21,215.39,215.07,215.15,8065.0,213.1634,213.3417,213.0248,213.104,8065.0
2025-01-21 11:35:00,215.27,215.39,214.74,214.83,7799.0,213.2229,213.3417,212.6979,212.7871,7799.0
2025-01-21 11:40:00,214.84,215.15,214.61,215.01,27357.0,212.797,213.104,212.5692,212.9653,27357.0
2025-01-21 11:45:00,215.14,215.14,214.88,215.0,17164.0,213.0941,213.0941,212.8366,212.9554,17164.0
2025-01-21 11:50:00,214.92,215.7,214.92,215.53,28094.0,212.8762,213.6488,212.8762,213.4804,28094.0
2025-01-21 11:55:00,215.53,215.62,215.16,215.26,7197.0,213.4804,213.5695,213.1139,213.213,7197.0
2025-01-21 12:00:00,215.39,215.73,215.38,215.73,15731.0,213.3417,213.6785,213.3318,213.6785,15731.0
2025-01-21 12:05:00,215.67,215.95,215.67,215.95,15988.0,213.6191,213.8964,213.6191,213.8964,15988.0
2025-01-21 12:10:00,215.97,216.05,215.77,215.97,7600.0,213.9162,213.9955,213.7181,213.9162,7600.0
2025-01-21 12:15:00,215.97,216.01,215.69,215.99,15292.0,213.9162,213.9558,213.6389,213.936,15292.0
2025-01-21 12:20:00,216.0,216.22,215.91,216.17,17809.0,213.9459,214.1638,213.8568,214.1143,17809.0
2025-01-21 12:25:00,216.17,216.75,216.13,216.49,32250.0,214.1143,214.6888,214.0747,214.4313,32250.0
2025-01-21 12:30:00,216.54,216.54,216.0,216.0,4856.0,214.4808,214.4808,213.9459,213.9459,4856.0
2025-01-21 12:35:00,216.01,216.41,216.01,216.31,14537.0,213.9558,214.352,213.9558,214.253,14537.0
2025-01-21 12:40:00,216.31,216.54,216.1,216.19,6214.0,214.253,214.4808,214.045,214.1341,6214.0
2025-01-21 12:45:00,216.24,216.42,216.02,216.24,3263.0,214.1837,214.3619,213.9657,214.1837,3263.0
2025-01-21 12:50:00,216.52,216.7,216.31,216.53,6503.0,214.461,214.6393,214.253,214.4709,6503.0
2025-01-21 12:55:00,216.58,216.7,216.46,216.58,7396.0,214.5204,214.6393,214.4016,214.5204,7396.0
2025-01-21 13:00:00,216.5,216.58,216.11,216.38,5113.0,214.4412,214.5204,214.0549,214.3223,5113.0
2025-01-21 13:05:00,216.5,216.5,216.15,216.39,4481.0,214.4412,214.4412,214.0945,214.3322,4481.0
2025-01-21 13:10:00,216.34,216.41,215.94,215.94,7402.0,214.2827,214.352,213.8865,213.8865,7402.0
2025-01-21 13:15:00,216.05,216.16,215.88,216.06,7969.0,213.9955,214.1044,213.8271,214.0054,7969.0
2025-01-21 13:20:00,216.03,216.32,215.95,216.03,9315.0,213.9756,214.2629,213.8964,213.9756,9315.0
2025-01-21 13:25:00,216.13,216.2,215.83,216.18,7696.0,214.0747,214.144,213.7776,214.1242,7696.0
2025-01-21 13:30:00,216.18,216.27,216.0,216.1,8418.0,214.1242,214.2134,213.9459,214.045,8418.0
2025-01-21 13:35:00,216.11,216.17,215.78,215.95,25265.0,214.0549,214.1143,213.728,213.8964,25265.0
2025-01-21 13:40:00,215.86,215.94,215.35,215.68,9502.0,213.8073,213.8865,213.3021,213.629,9502.0
2025-01-21 13:45:00,215.76,215.89,215.61,215.65,3732.0,213.7082,213.837,213.5596,213.5993,3732.0
2025-01-21 13:50:00,215.68,216.12,215.56,216.02,9433.0,213.629,214.0648,213.5101,213.9657,9433.0
2025-01-21 13:55:00,215.99,216.31,215.98,216.27,8456.0,213.936,214.253,213.9261,214.2134,8456.0
2025-01-21 14:00:00,216.13,216.4,216.11,216.23,13269.0,214.0747,214.3421,214.0549,214.1737,13269.0
2025-01-21 14:05:00,216.23,216.39,216.15,216.28,4527.0,214.1737,214.3322,214.0945,214.2233,4527.0
2025-01-21 14:10:00,216.27,216.33,216.03,216.13,5515.0,214.2134,214.2728,213.9756,214.0747,5515.0
2025-01-21 14:15:00,216.21,216.29,216.02,216.06,8401.0,214.1539,214.2332,213.9657,214.0054,8401.0
2025-01-21 14:20:00,216.0,216.15,215.88,215.95,6340.0,213.9459,214.0945,213.8271,213.8964,6340.0
2025-01-21 14:25:00,215.97,216.4,215.97,216.4,10391.0,213.9162,214.3421,213.9162,214.3421,10391.0
2025-01-21 14:30:00,216.41,216.41,216.01,216.12,5989.0,214.352,214.352,213.9558,214.0648,5989.0
2025-01-21 14:35:00,216.12,216.12,215.88,215.99,8325.0,214.0648,214.0648,213.8271,213.936,8325.0
2025-01-21 14:40:00,215.91,216.02,215.77,215.88,2973.0,213.8568,213.9657,213.7181,213.8271,2973.0
2025-01-21 14:45:00,215.86,216.04,215.72,215.89,3639.0,213.8073,213.9856,213.6686,213.837,3639.0
2025-01-21 14:50:00,215.99,215.99,215.53,215.55,4759.0,213.936,213.936,213.4804,213.5002,4759.0
2025-01-21 14:55:00,215.48,215.56,215.25,215.26,18364.0,213.4309,213.5101,213.2031,213.213,18364.0
2025-01-21 15:00:00,215.26,215.45,215.2,215.33,6820.0,213.213,213.4012,213.1535,213.2823,6820.0
2025-01-21 15:05:00,215.23,215.57,215.2,215.42,21661.0,213.1833,213.52,213.1535,213.3714,21661.0
2025-01-21 15:10:00,215.43,215.55,215.29,215.45,12560.0,213.3814,213.5002,213.2427,213.4012,12560.0
2025-01-21 15:15:00,215.44,215.68,215.33,215.51,24746.0,213.3913,213.629,213.2823,213.4606,24746.0
2025-01-21 15:20:00,215.49,215.53,215.23,215.35,17642.0,213.4408,213.4804,213.1833,213.3021,17642.0
2025-01-21 15:25:00,215.37,215.55,215.34,215.44,37821.0,213.3219,213.5002,213.2922,213.3913,37821.0
2025-01-21 15:30:00,215.48,215.57,215.21,215.22,17514.0,213.4309,213.52,213.1634,213.1734,17514.0
2025-01-21 15:35:00,215.24,215.41,215.11,215.35,33136.0,213.1932,213.3615,213.0644,213.3021,33136.0
2025-01-21 15:40:00,215.35,215.47,215.05,215.12,66283.0,213.3021,213.421,213.005,213.0743,66283.0
2025-01-21 15:45:00,215.13,215.13,214.63,214.79,48595.0,213.0842,213.0842,212.589,212.7474,48595.0
2025-01-21 15:50:00,214.8,215.63,214.8,215.41,63718.0,212.7573,213.5795,212.7573,213.3615,63718.0
2025-01-21 15:55:00,215.3,215.3,214.75,214.78,189972.0,213.2526,213.2526,212.7078,212.7375,189972.0
2025-01-22 09:30:00,215.19,216.78,214.01,216.75,41646.0,213.1436,214.7185,211.9749,214.6888,41646.0
2025-01-22 09:35:00,216.49,217.29,215.94,216.36,66039.0,214.4313,215.2237,213.8865,214.3025,66039.0
2025-01-22 09:40:00,216.37,217.19,216.14,217.0,10659.0,214.3124,215.1246,214.0846,214.9364,10659.0
2025-01-22 09:45:00,217.03,218.22,217.0,218.18,38869.0,214.9661,216.1448,214.9364,216.1052,38869.0
2025-01-22 09:50:00,218.19,218.98,218.15,218.39,28913.0,216.1151,216.8976,216.0755,216.3132,28913.0
2025-01-22 09:55:00,218.41,218.88,218.08,218.24,10137.0,216.333,216.7985,216.0062,216.1646,10137.0
2025-01-22 10:00:00,218.17,218.74,217.99,218.67,17083.0,216.0953,216.6599,215.917,216.5905,17083.0
2025-01-22 10:05:00,218.58,219.41,218.48,219.26,13263.0,216.5014,217.3235,216.4024,217.1749,13263.0
2025-01-22 10:10:00,218.9,219.64,218.7,218.73,11265.0,216.8184,217.5513,216.6203,216.65,11265.0
2025-01-22 10:15:00,218.96,218.96,217.71,217.82,4856.0,216.8778,216.8778,215.6397,215.7486,4856.0
2025-01-22 10:20:00,217.69,217.69,217.0,217.16,6347.0,215.6199,215.6199,214.9364,215.0949,6347.0
2025-01-22 10:25:00,217.03,217.53,217.03,217.23,5232.0,214.9661,215.4614,214.9661,215.1642,5232.0
2025-01-22 10:30:00,217.2,217.35,216.66,217.3,20239.0,215.1345,215.2831,214.5997,215.2336,20239.0
2025-01-22 10:35:00,217.29,217.57,217.18,217.57,8584.0,215.2237,215.501,215.1147,215.501,8584.0
2025-01-22 10:40:00,217.63,217.73,216.97,217.24,12699.0,215.5604,215.6595,214.9067,215.1741,12699.0
2025-01-22 10:45:00,217.26,217.29,217.01,217.06,12426.0,215.194,215.2237,214.9463,214.9959,12426.0
2025-01-22 10:50:00,217.05,217.37,216.87,217.23,9456.0,214.9859,215.3029,214.8077,215.1642,9456.0
2025-01-22 10:55:00,217.35,217.4,216.66,216.76,26592.0,215.2831,215.3326,214.5997,214.6987,26592.0
2025-01-22 11:00:00,216.7,216.94,216.54,216.9,8560.0,214.6393,214.877,214.4808,214.8374,8560.0
2025-01-22 11:05:00,216.96,217.58,216.88,217.13,43860.0,214.8968,215.5109,214.8176,215.0652,43860.0
2025-01-22 11:10:00,216.96,217.21,216.79,216.79,29838.0,214.8968,215.1444,214.7284,214.7284,29838.0
2025-01-22 11:15:00,216.83,217.13,216.73,217.06,8121.0,214.768,215.0652,214.669,214.9959,8121.0
2025-01-22 11:20:00,216.96,217.08,216.78,216.92,11055.0,214.8968,215.0157,214.7185,214.8572,11055.0
2025-01-22 11:25:00,216.96,217.52,216.96,217.44,10908.0,214.8968,215.4515,214.8968,215.3722,10908.0
2025-01-22 11:30:00,217.46,217.58,217.14,217.18,5249.0,215.392,215.5109,215.0751,215.1147,5249.0
2025-01-22 11:35:00,217.19,217.54,217.19,217.48,11541.0,215.1246,215.4713,215.1246,215.4119,11541.0
2025-01-22 11:40:00,217.39,217.62,217.29,217.29,11109.0,215.3227,215.5505,215.2237,215.2237,11109.0
2025-01-22 11:45:00,217.34,217.34,216.95,217.07,5600.0,215.2732,215.2732,214.8869,215.0058,5600.0
2025-01-22 11:50:00,216.96,217.18,216.87,216.96,6598.0,214.8968,215.1147,214.8077,214.8968,6598.0
2025-01-22 11:55:00,216.96,217.12,216.81,216.95,3963.0,214.8968,215.0553,214.7482,214.8869,3963.0
2025-01-22 12:00:00,216.95,217.19,216.9,217.09,7768.0,214.8869,215.1246,214.8374,215.0256,7768.0
2025-01-22 12:05:00,217.22,217.35,217.1,217.27,5970.0,215.1543,215.2831,215.0355,215.2039,5970.0
2025-01-22 12:10:00,217.33,217.33,216.56,216.68,11085.0,215.2633,215.2633,214.5006,214.6195,11085.0
2025-01-22 12:15:00,216.75,216.99,216.6,216.97,18971.0,214.6888,214.9265,214.5402,214.9067,18971.0
2025-01-22 12:20:00,216.9,216.92,216.55,216.56,7874.0,214.8374,214.8572,214.4907,214.5006,7874.0
2025-01-22 12:25:00,216.56,216.59,216.41,216.41,4218.0,214.5006,214.5303,214.352,214.352,4218.0
2025-01-22 12:30:00,216.45,216.78,216.4,216.48,17355.0,214.3917,214.7185,214.3421,214.4214,17355.0
2025-01-22 12:35:00,216.59,216.77,216.48,216.71,7538.0,214.5303,214.7086,214.4214,214.6492,7538.0
2025-01-22 12:40:00,216.71,216.71,215.85,215.85,22518.0,214.6492,214.6492,213.7974,213.7974,22518.0
2025-01-22 12:45:00,215.98,216.2,215.93,215.98,1554.0,213.9261,214.144,213.8766,213.9261,1554.0
2025-01-22 12:50:00,216.09,216.18,215.83,215.84,4617.0,214.0351,214.1242,213.7776,213.7875,4617.0
2025-01-22 12:55:00,215.84,215.94,215.74,215.82,3059.0,213.7875,213.8865,213.6884,213.7676,3059.0
2025-01-22 13:00:00,215.82,215.94,215.66,215.66,13611.0,213.7676,213.8865,213.6092,213.6092,13611.0
2025-01-22 13:05:00,215.64,216.08,215.51,215.83,6135.0,213.5894,214.0252,213.4606,213.7776,6135.0
2025-01-22 13:10:00,216.1,216.35,215.97,216.35,4799.0,214.045,214.2926,213.9162,214.2926,4799.0
2025-01-22 13:15:00,216.25,216.44,216.14,216.37,3609.0,214.1936,214.3817,214.0846,214.3124,3609.0
2025-01-22 13:20:00,216.38,217.08,216.35,216.96,8539.0,214.3223,215.0157,214.2926,214.8968,8539.0
2025-01-22 13:25:00,216.96,217.15,216.83,216.9,5798.0,214.8968,215.085,214.768,214.8374,5798.0
2025-01-22 13:30:00,216.85,217.39,216.85,217.37,4868.0,214.7879,215.3227,214.7879,215.3029,4868.0
2025-01-22 13:35:00,217.36,217.99,217.36,217.99,27245.0,215.293,215.917,215.293,215.917,27245.0
2025-01-22 13:40:00,217.76,218.53,217.76,218.18,16371.0,215.6892,216.4519,215.6892,216.1052,16371.0
2025-01-22 13:45:00,218.02,218.17,217.67,217.72,4901.0,215.9467,216.0953,215.6001,215.6496,4901.0
2025-01-22 13:50:00,217.84,217.87,217.55,217.56,4244.0,215.7684,215.7982,215.4812,215.4911,4244.0
2025-01-22 13:55:00,217.81,217.9,217.6,217.77,4204.0,215.7387,215.8279,215.5307,215.6991,4204.0
2025-01-22 14:00:00,217.7,217.81,217.23,217.51,23178.0,215.6298,215.7387,215.1642,215.4416,23178.0
2025-01-22 14:05:00,217.46,217.46,216.87,217.0,7191.0,215.392,215.392,214.8077,214.9364,7191.0
2025-01-22 14:10:00,217.1,217.1,216.89,216.99,5301.0,215.0355,215.0355,214.8275,214.9265,5301.0
2025-01-22 14:15:00,216.98,216.98,216.56,216.84,6091.0,214.9166,214.9166,214.5006,214.7779,6091.0
2025-01-22 14:20:00,216.82,217.02,216.79,216.79,8995.0,214.7581,214.9562,214.7284,214.7284,8995.0
2025-01-22 14:25:00,216.78,216.78,216.66,216.76,3910.0,214.7185,214.7185,214.5997,214.6987,3910.0
2025-01-22 14:30:00,216.74,217.0,216.66,216.92,36378.0,214.6789,214.9364,214.5997,214.8572,36378.0
2025-01-22 14:35:00,217.02,217.16,216.91,217.09,12411.0,214.9562,215.0949,214.8473,215.0256,12411.0
2025-01-22 14:40:00,217.1,217.33,217.0,217.31,5823.0,215.0355,215.2633,214.9364,215.2435,5823.0
2025-01-22 14:45:00,217.28,217.28,216.91,217.03,6855.0,215.2138,215.2138,214.8473,214.9661,6855.0
2025-01-22 14:50:00,217.07,217.22,216.98,217.06,4245.0,215.0058,215.1543,214.9166,214.9959,4245.0
2025-01-22 14:55:00,216.97,217.0,216.83,216.89,5552.0,214.9067,214.9364,214.768,214.8275,5552.0
2025-01-22 15:00:00,216.84,216.85,216.31,216.31,6376.0,214.7779,214.7879,214.253,214.253,6376.0
2025-01-22 15:05:00,216.41,216.59,216.27,216.57,3033.0,214.352,214.5303,214.2134,214.5105,3033.0
2025-01-22 15:10:00,216.54,216.85,216.49,216.66,16156.0,214.4808,214.7879,214.4313,214.5997,16156.0
2025-01-22 15:15:00,216.64,216.73,216.42,216.65,8317.0,214.5798,214.669,214.3619,214.5898,8317.0
2025-01-22 15:20:00,216.61,216.61,216.29,216.46,12445.0,214.5501,214.5501,214.2332,214.4016,12445.0
2025-01-22 15:25:00,216.51,216.7,216.38,216.56,17396.0,214.4511,214.6393,214.3223,214.5006,17396.0
2025-01-22 15:30:00,216.55,216.61,216.35,216.61,15409.0,214.4907,214.5501,214.2926,214.5501,15409.0
2025-01-22 15:35:00,216.61,216.91,216.54,216.89,14886.0,214.5501,214.8473,214.4808,214.8275,14886.0
2025-01-22 15:40:00,216.89,217.08,216.61,217.02,14369.0,214.8275,215.0157,214.5501,214.9562,14369.0
2025-01-22 15:45:00,217.07,217.14,216.87,216.87,15605.0,215.0058,215.0751,214.8077,214.8077,15605.0
2025-01-22 15:50:00,216.84,217.19,216.57,216.7,50481.0,214.7779,215.1246,214.5105,214.6393,50481.0
2025-01-22 15:55:00,216.7,216.7,215.94,215.98,121184.0,214.6393,214.6393,213.8865,213.9261,121184.0
2025-01-23 09:30:00,213.62,214.81,213.17,213.93,27947.0,211.5886,212.7673,211.1428,211.8956,27947.0
2025-01-23 09:35:00,213.93,214.21,213.04,213.52,10305.0,211.8956,212.173,211.0141,211.4895,10305.0
2025-01-23 09:40:00,213.61,214.01,212.68,213.87,13344.0,211.5787,211.9749,210.6575,211.8362,13344.0
2025-01-23 09:45:00,213.86,214.01,213.52,213.78,12724.0,211.8263,211.9749,211.4895,211.747,12724.0
2025-01-23 09:50:00,213.79,213.79,212.93,212.98,13055.0,211.7569,211.7569,210.9051,210.9547,13055.0
2025-01-23 09:55:00,213.09,214.24,213.0,213.91,18205.0,211.0636,212.2027,210.9745,211.8758,18205.0
2025-01-23 10:00:00,214.14,214.73,213.98,214.42,10669.0,212.1036,212.688,211.9451,212.381,10669.0
2025-01-23 10:05:00,214.42,214.61,214.25,214.52,5917.0,212.381,212.5692,212.2126,212.48,5917.0
2025-01-23 10:10:00,214.52,215.42,214.51,215.18,35836.0,212.48,213.3714,212.4701,213.1337,35836.0
2025-01-23 10:15:00,215.06,215.22,214.95,215.1,7352.0,213.0149,213.1734,212.9059,213.0545,7352.0
2025-01-23 10:20:00,215.23,215.41,215.08,215.4,5608.0,213.1833,213.3615,213.0347,213.3516,5608.0
2025-01-23 10:25:00,215.25,215.42,214.95,214.99,12088.0,213.2031,213.3714,212.9059,212.9455,12088.0
2025-01-23 10:30:00,214.95,215.03,214.34,214.34,4687.0,212.9059,212.9852,212.3017,212.3017,4687.0
2025-01-23 10:35:00,214.29,214.76,214.29,214.4,9141.0,212.2522,212.7177,212.2522,212.3611,9141.0
2025-01-23 10:40:00,214.41,215.06,214.3,215.03,9486.0,212.3711,213.0149,212.2621,212.9852,9486.0
2025-01-23 10:45:00,214.91,215.08,214.45,214.83,33558.0,212.8663,213.0347,212.4107,212.7871,33558.0
2025-01-23 10:50:00,214.76,215.23,214.73,215.02,4541.0,212.7177,213.1833,212.688,212.9753,4541.0
2025-01-23 10:55:00,215.02,215.05,214.68,214.88,5638.0,212.9753,213.005,212.6385,212.8366,5638.0
2025-01-23 11:00:00,214.73,215.47,214.73,215.19,32088.0,212.688,213.421,212.688,213.1436,32088.0
2025-01-23 11:05:00,215.17,215.26,214.79,214.8,10873.0,213.1238,213.213,212.7474,212.7573,10873.0
2025-01-23 11:10:00,214.77,214.82,214.25,214.8,6838.0,212.7276,212.7772,212.2126,212.7573,6838.0
2025-01-23 11:15:00,214.76,215.44,214.62,215.38,18356.0,212.7177,213.3913,212.5791,213.3318,18356.0
2025-01-23 11:20:00,215.32,215.92,215.32,215.85,4164.0,213.2724,213.8667,213.2724,213.7974,4164.0
2025-01-23 11:25:00,215.9,215.9,215.5,215.89,6105.0,213.8469,213.8469,213.4507,213.837,6105.0
2025-01-23 11:30:00,215.95,216.37,215.88,216.06,8166.0,213.8964,214.3124,213.8271,214.0054,8166.0
2025-01-23 11:35:00,216.07,216.13,215.72,215.84,4003.0,214.0153,214.0747,213.6686,213.7875,4003.0
2025-01-23 11:40:00,215.76,216.01,215.67,215.97,5091.0,213.7082,213.9558,213.6191,213.9162,5091.0
2025-01-23 11:45:00,216.02,216.63,216.02,216.63,8415.0,213.9657,214.5699,213.9657,214.5699,8415.0
2025-01-23 11:50:00,216.56,216.56,216.12,216.35,7367.0,214.5006,214.5006,214.0648,214.2926,7367.0
2025-01-23 11:55:00,216.24,216.64,216.04,216.5,13472.0,214.1837,214.5798,213.9856,214.4412,13472.0
2025-01-23 12:00:00,216.47,216.57,216.26,216.49,9917.0,214.4115,214.5105,214.2035,214.4313,9917.0
2025-01-23 12:05:00,216.4,216.78,216.35,216.68,3926.0,214.3421,214.7185,214.2926,214.6195,3926.0
2025-01-23 12:10:00,216.68,216.68,216.18,216.31,10596.0,214.6195,214.6195,214.1242,214.253,10596.0
2025-01-23 12:15:00,216.3,216.5,216.3,216.41,10230.0,214.2431,214.4412,214.2431,214.352,10230.0
2025-01-23 12:20:00,216.5,216.68,216.41,216.45,8725.0,214.4412,214.6195,214.352,214.3917,8725.0
2025-01-23 12:25:00,216.55,216.64,216.32,216.49,9741.0,214.4907,214.5798,214.2629,214.4313,9741.0
2025-01-23 12:30:00,216.55,217.0,216.47,216.48,7849.0,214.4907,214.9364,214.4115,214.4214,7849.0
2025-01-23 12:35:00,216.48,216.63,216.47,216.62,4796.0,214.4214,214.5699,214.4115,214.56,4796.0
2025-01-23 12:40:00,216.6,216.71,216.33,216.41,13108.0,214.5402,214.6492,214.2728,214.352,13108.0
2025-01-23 12:45:00,216.41,216.76,216.4,216.62,5247.0,214.352,214.6987,214.3421,214.56,5247.0
2025-01-23 12:50:00,216.6,216.88,216.6,216.88,18052.0,214.5402,214.8176,214.5402,214.8176,18052.0
2025-01-23 12:55:00,216.89,217.0,216.66,216.76,34653.0,214.8275,214.9364,214.5997,214.6987,34653.0
2025-01-23 13:00:00,216.68,216.97,216.67,216.7,6306.0,214.6195,214.9067,214.6096,214.6393,6306.0
2025-01-23 13:05:00,216.77,217.38,216.69,217.36,21156.0,214.7086,215.3128,214.6294,215.293,21156.0
2025-01-23 13:10:00,217.3,217.73,217.08,217.72,51786.0,215.2336,215.6595,215.0157,215.6496,51786.0
2025-01-23 13:15:00,217.73,217.8,217.59,217.66,10224.0,215.6595,215.7288,215.5208,215.5901,10224.0
2025-01-23 13:20:00,217.64,217.71,217.42,217.71,7135.0,215.5703,215.6397,215.3524,215.6397,7135.0
2025-01-23 13:25:00,217.73,217.73,217.59,217.62,6303.0,215.6595,215.6595,215.5208,215.5505,6303.0
2025-01-23 13:30:00,217.62,218.14,217.62,218.13,8338.0,215.5505,216.0656,215.5505,216.0557,8338.0
2025-01-23 13:35:00,218.03,218.04,217.85,217.87,5317.0,215.9566,215.9665,215.7783,215.7982,5317.0
2025-01-23 13:40:00,217.87,217.87,217.63,217.77,4877.0,215.7982,215.7982,215.5604,215.6991,4877.0
2025-01-23 13:45:00,217.84,218.24,217.84,218.08,9458.0,215.7684,216.1646,215.7684,216.0062,9458.0
2025-01-23 13:50:00,218.08,218.21,218.0,218.12,6093.0,216.0062,216.1349,215.9269,216.0458,6093.0
2025-01-23 13:55:00,218.19,218.33,218.1,218.33,10332.0,216.1151,216.2538,216.026,216.2538,10332.0
2025-01-23 14:00:00,218.35,218.45,218.21,218.36,4729.0,216.2736,216.3726,216.1349,216.2835,4729.0
2025-01-23 14:05:00,218.37,218.5,218.22,218.27,8422.0,216.2934,216.4222,216.1448,216.1943,8422.0
2025-01-23 14:10:00,218.24,218.24,218.0,218.22,6970.0,216.1646,216.1646,215.9269,216.1448,6970.0
2025-01-23 14:15:00,218.21,218.21,217.99,218.01,2676.0,216.1349,216.1349,215.917,215.9368,2676.0
2025-01-23 14:20:00,218.01,218.19,217.87,218.19,8032.0,215.9368,216.1151,215.7982,216.1151,8032.0
2025-01-23 14:25:00,218.17,218.34,218.12,218.13,6592.0,216.0953,216.2637,216.0458,216.0557,6592.0
2025-01-23 14:30:00,218.21,218.38,218.0,218.0,5717.0,216.1349,216.3033,215.9269,215.9269,5717.0
2025-01-23 14:35:00,218.02,218.08,217.85,217.95,7898.0,215.9467,216.0062,215.7783,215.8774,7898.0
2025-01-23 14:40:00,217.94,218.13,217.9,218.12,4496.0,215.8675,216.0557,215.8279,216.0458,4496.0
2025-01-23 14:45:00,218.11,218.19,217.87,218.07,6183.0,216.0359,216.1151,215.7982,215.9962,6183.0
2025-01-23 14:50:00,218.03,218.42,218.02,218.28,12028.0,215.9566,216.3429,215.9467,216.2043,12028.0
2025-01-23 14:55:00,218.28,218.51,218.16,218.22,15959.0,216.2043,216.4321,216.0854,216.1448,15959.0
2025-01-23 15:00:00,218.22,218.47,218.21,218.47,15760.0,216.1448,216.3924,216.1349,216.3924,15760.0
2025-01-23 15:05:00,218.43,218.54,218.25,218.53,13988.0,216.3528,216.4618,216.1745,216.4519,13988.0
2025-01-23 15:10:00,218.53,218.75,218.42,218.72,7658.0,216.4519,216.6698,216.3429,216.6401,7658.0
2025-01-23 15:15:00,218.72,219.2,218.71,219.05,27892.0,216.6401,217.1155,216.6302,216.9669,27892.0
2025-01-23 15:20:00,218.87,219.2,218.87,218.96,7565.0,216.7886,217.1155,216.7886,216.8778,7565.0
2025-01-23 15:25:00,218.97,218.97,218.31,218.31,13766.0,216.8877,216.8877,216.234,216.234,13766.0
2025-01-23 15:30:00,218.32,218.52,218.28,218.42,19839.0,216.2439,216.442,216.2043,216.3429,19839.0
2025-01-23 15:35:00,218.35,218.7,218.29,218.63,10339.0,216.2736,216.6203,216.2142,216.5509,10339.0
2025-01-23 15:40:00,218.52,218.63,218.2,218.29,15118.0,216.442,216.5509,216.125,216.2142,15118.0
2025-01-23 15:45:00,218.21,218.35,218.03,218.17,16376.0,216.1349,216.2736,215.9566,216.0953,16376.0
2025-01-23 15:50:00,218.26,219.24,218.25,219.07,42987.0,216.1844,217.1551,216.1745,216.9867,42987.0
2025-01-23 15:55:00,219.04,219.91,219.04,219.89,130679.0,216.957,217.8188,216.957,217.7989,130679.0
2025-01-24 09:30:00,216.45,217.46,213.85,214.06,71902.0,214.3917,215.392,211.8164,212.0244,71902.0
2025-01-24 09:35:00,214.06,214.28,212.03,212.26,62921.0,212.0244,212.2423,210.0137,210.2415,62921.0
2025-01-24 09:40:00,212.26,214.84,212.16,214.33,40914.0,210.2415,212.797,210.1425,212.2918,40914.0
2025-01-24 09:45:00,214.39,214.39,212.98,214.03,26919.0,212.3512,212.3512,210.9547,211.9947,26919.0
2025-01-24 09:50:00,214.06,214.29,213.72,214.01,21237.0,212.0244,212.2522,211.6876,211.9749,21237.0
2025-01-24 09:55:00,214.11,214.25,213.28,214.15,21745.0,212.0739,212.2126,211.2518,212.1135,21745.0
2025-01-24 10:00:00,214.0,214.04,212.47,212.91,56729.0,211.965,212.0046,210.4495,210.8853,56729.0
2025-01-24 10:05:00,213.0,214.2,212.87,214.17,19782.0,210.9745,212.1631,210.8457,212.1333,19782.0
2025-01-24 10:10:00,213.95,214.43,213.82,214.25,15509.0,211.9154,212.3909,211.7867,212.2126,15509.0
2025-01-24 10:15:00,214.24,214.85,214.22,214.45,19425.0,212.2027,212.8069,212.1829,212.4107,19425.0
2025-01-24 10:20:00,214.45,214.55,213.95,214.39,5973.0,212.4107,212.5097,211.9154,212.3512,5973.0
2025-01-24 10:25:00,214.54,214.55,214.02,214.21,16738.0,212.4998,212.5097,211.9848,212.173,16738.0
2025-01-24 10:30:00,214.18,214.51,213.9,214.3,14324.0,212.1432,212.4701,211.8659,212.2621,14324.0
2025-01-24 10:35:00,214.29,214.37,213.43,213.65,15901.0,212.2522,212.3314,211.4004,211.6183,15901.0
2025-01-24 10:40:00,213.65,214.12,213.52,213.75,12630.0,211.6183,212.0838,211.4895,211.7173,12630.0
2025-01-24 10:45:00,213.75,214.42,213.66,214.34,13024.0,211.7173,212.381,211.6282,212.3017,13024.0
2025-01-24 10:50:00,214.37,214.43,213.98,214.12,11532.0,212.3314,212.3909,211.9451,212.0838,11532.0
2025-01-24 10:55:00,214.17,214.4,213.73,213.74,8177.0,212.1333,212.3611,211.6975,211.7074,8177.0
2025-01-24 11:00:00,213.73,214.03,213.64,213.73,16661.0,211.6975,211.9947,211.6084,211.6975,16661.0
2025-01-24 11:05:00,213.74,213.82,213.48,213.72,14000.0,211.7074,211.7867,211.4499,211.6876,14000.0
2025-01-24 11:10:00,213.81,213.91,213.7,213.7,7975.0,211.7768,211.8758,211.6678,211.6678,7975.0
2025-01-24 11:15:00,213.73,213.75,213.32,213.5,11285.0,211.6975,211.7173,211.2914,211.4697,11285.0
2025-01-24 11:20:00,213.5,213.72,213.38,213.63,11790.0,211.4697,211.6876,211.3508,211.5985,11790.0
2025-01-24 11:25:00,213.66,214.26,213.61,214.14,13310.0,211.6282,212.2225,211.5787,212.1036,13310.0
2025-01-24 11:30:00,214.14,214.55,214.13,214.47,12073.0,212.1036,212.5097,212.0937,212.4305,12073.0
2025-01-24 11:35:00,214.37,214.47,214.13,214.39,8433.0,212.3314,212.4305,212.0937,212.3512,8433.0
2025-01-24 11:40:00,214.43,214.45,213.91,214.13,16335.0,212.3909,212.4107,211.8758,212.0937,16335.0
2025-01-24 11:45:00,214.03,214.35,214.03,214.24,4575.0,211.9947,212.3116,211.9947,212.2027,4575.0
2025-01-24 11:50:00,214.28,214.68,214.11,214.33,11152.0,212.2423,212.6385,212.0739,212.2918,11152.0
2025-01-24 11:55:00,214.58,214.73,214.3,214.31,5897.0,212.5394,212.688,212.2621,212.272,5897.0
2025-01-24 12:00:00,214.31,214.7,214.27,214.39,7629.0,212.272,212.6583,212.2324,212.3512,7629.0
2025-01-24 12:05:00,214.58,214.64,214.18,214.27,9881.0,212.5394,212.5989,212.1432,212.2324,9881.0
2025-01-24 12:10:00,214.28,214.29,214.08,214.11,7208.0,212.2423,212.2522,212.0442,212.0739,7208.0
2025-01-24 12:15:00,214.14,214.31,214.0,214.12,9550.0,212.1036,212.272,211.965,212.0838,9550.0
2025-01-24 12:20:00,214.04,214.59,214.0,214.44,5259.0,212.0046,212.5493,211.965,212.4008,5259.0
2025-01-24 12:25:00,214.48,214.63,214.13,214.15,6696.0,212.4404,212.589,212.0937,212.1135,6696.0
2025-01-24 12:30:00,214.16,214.37,214.06,214.23,5566.0,212.1234,212.3314,212.0244,212.1928,5566.0
2025-01-24 12:35:00,214.14,214.29,213.88,213.88,11526.0,212.1036,212.2522,211.8461,211.8461,11526.0
2025-01-24 12:40:00,213.95,213.95,213.45,213.52,5173.0,211.9154,211.9154,211.4202,211.4895,5173.0
2025-01-24 12:45:00,213.53,213.77,213.47,213.53,8074.0,211.4994,211.7371,211.44,211.4994,8074.0
2025-01-24 12:50:00,213.45,213.45,212.74,212.96,8069.0,211.4202,211.4202,210.7169,210.9348,8069.0
2025-01-24 12:55:00,212.89,212.98,212.35,212.36,21599.0,210.8655,210.9547,210.3306,210.3405,21599.0
2025-01-24 13:00:00,212.25,212.48,212.12,212.32,5177.0,210.2316,210.4594,210.1028,210.3009,5177.0
2025-01-24 13:05:00,212.32,212.48,212.22,212.35,2764.0,210.3009,210.4594,210.2019,210.3306,2764.0
2025-01-24 13:10:00,212.37,212.97,212.28,212.97,11019.0,210.3505,210.9447,210.2613,210.9447,11019.0
2025-01-24 13:15:00,212.99,213.2,212.73,213.17,9825.0,210.9646,211.1726,210.707,211.1428,9825.0
2025-01-24 13:20:00,213.17,213.29,212.87,212.87,9803.0,211.1428,211.2617,210.8457,210.8457,9803.0
2025-01-24 13:25:00,212.83,212.83,212.48,212.53,6532.0,210.8061,210.8061,210.4594,210.5089,6532.0
2025-01-24 13:30:00,212.65,212.89,212.61,212.61,4358.0,210.6278,210.8655,210.5882,210.5882,4358.0
2025-01-24 13:35:00,212.75,212.97,212.44,212.78,13499.0,210.7268,210.9447,210.4198,210.7566,13499.0
2025-01-24 13:40:00,212.64,212.74,212.46,212.55,5048.0,210.6179,210.7169,210.4396,210.5287,5048.0
2025-01-24 13:45:00,212.53,212.84,212.49,212.76,9366.0,210.5089,210.816,210.4693,210.7367,9366.0
2025-01-24 13:50:00,212.76,212.84,212.44,212.56,17567.0,210.7367,210.816,210.4198,210.5386,17567.0
2025-01-24 13:55:00,212.56,212.57,212.02,212.19,9360.0,210.5386,210.5486,210.0038,210.1722,9360.0
2025-01-24 14:00:00,212.19,212.29,211.75,212.01,16654.0,210.1722,210.2712,209.7363,209.9939,16654.0
2025-01-24 14:05:00,212.03,212.03,211.85,211.94,12036.0,210.0137,210.0137,209.8354,209.9245,12036.0
2025-01-24 14:10:00,211.97,212.04,211.71,211.78,8077.0,209.9543,210.0236,209.6967,209.7661,8077.0
2025-01-24 14:15:00,211.8,211.93,211.66,211.74,8451.0,209.7859,209.9146,209.6472,209.7264,8451.0
2025-01-24 14:20:00,211.63,212.08,211.57,211.99,10172.0,209.6175,210.0632,209.5581,209.9741,10172.0
2025-01-24 14:25:00,211.99,212.15,211.82,212.02,8321.0,209.9741,210.1325,209.8057,210.0038,8321.0
2025-01-24 14:30:00,211.92,212.09,211.91,212.02,2913.0,209.9047,210.0731,209.8948,210.0038,2913.0
2025-01-24 14:35:00,212.02,212.33,211.99,212.33,10287.0,210.0038,210.3108,209.9741,210.3108,10287.0
2025-01-24 14:40:00,212.37,212.57,212.29,212.54,8640.0,210.3505,210.5486,210.2712,210.5188,8640.0
2025-01-24 14:45:00,212.57,212.71,212.51,212.71,7818.0,210.5486,210.6872,210.4891,210.6872,7818.0
2025-01-24 14:50:00,212.71,213.12,212.7,213.02,10471.0,210.6872,211.0933,210.6773,210.9943,10471.0
2025-01-24 14:55:00,212.99,212.99,212.66,212.72,7862.0,210.9646,210.9646,210.6377,210.6971,7862.0
2025-01-24 15:00:00,212.7,212.94,212.62,212.85,16810.0,210.6773,210.915,210.5981,210.8259,16810.0
2025-01-24 15:05:00,212.96,212.96,212.55,212.56,9151.0,210.9348,210.9348,210.5287,210.5386,9151.0
2025-01-24 15:10:00,212.52,212.89,212.51,212.78,12833.0,210.499,210.8655,210.4891,210.7566,12833.0
2025-01-24 15:15:00,212.75,212.97,212.66,212.66,17724.0,210.7268,210.9447,210.6377,210.6377,17724.0
2025-01-24 15:20:00,212.74,212.79,212.53,212.78,12601.0,210.7169,210.7665,210.5089,210.7566,12601.0
2025-01-24 15:25:00,212.83,212.88,212.51,212.62,12449.0,210.8061,210.8556,210.4891,210.5981,12449.0
2025-01-24 15:30:00,212.71,213.09,212.68,212.97,15003.0,210.6872,211.0636,210.6575,210.9447,15003.0
2025-01-24 15:35:00,212.97,213.2,212.87,212.96,16591.0,210.9447,211.1726,210.8457,210.9348,16591.0
2025-01-24 15:40:00,212.92,213.16,212.68,213.09,14607.0,210.8952,211.1329,210.6575,211.0636,14607.0
2025-01-24 15:45:00,213.12,213.25,212.73,212.78,22894.0,211.0933,211.2221,210.707,210.7566,22894.0
2025-01-24 15:50:00,212.83,213.65,212.82,213.63,82892.0,210.8061,211.6183,210.7962,211.5985,82892.0
2025-01-24 15:55:00,213.61,213.98,213.18,213.44,138850.0,211.5787,211.9451,211.1528,211.4103,138850.0
2025-01-27 09:30:00,215.67,218.05,214.5,216.02,107295.0,213.6191,215.9764,212.4602,213.9657,107295.0
2025-01-27 09:35:00,216.31,216.42,215.28,215.48,23380.0,214.253,214.3619,213.2328,213.4309,23380.0
2025-01-27 09:40:00,215.43,218.42,215.0,217.8,86540.0,213.3814,216.3429,212.9554,215.7288,86540.0
2025-01-27 09:45:00,217.78,217.93,216.89,217.4,17107.0,215.709,215.8576,214.8275,215.3326,17107.0
2025-01-27 09:50:00,217.2,217.79,216.9,217.37,20249.0,215.1345,215.7189,214.8374,215.3029,20249.0
2025-01-27 09:55:00,217.41,218.19,216.89,217.17,33466.0,215.3425,216.1151,214.8275,215.1048,33466.0
2025-01-27 10:00:00,217.15,217.38,216.36,216.46,44537.0,215.085,215.3128,214.3025,214.4016,44537.0
2025-01-27 10:05:00,216.5,217.87,216.47,217.25,26980.0,214.4412,215.7982,214.4115,215.184,26980.0
2025-01-27 10:10:00,217.39,217.69,216.41,216.62,19963.0,215.3227,215.6199,214.352,214.56,19963.0
2025-01-27 10:15:00,216.54,217.08,216.33,216.75,25000.0,214.4808,215.0157,214.2728,214.6888,25000.0
2025-01-27 10:20:00,216.83,218.1,216.82,218.03,17994.0,214.768,216.026,214.7581,215.9566,17994.0
2025-01-27 10:25:00,217.92,218.75,217.3,218.34,24645.0,215.8477,216.6698,215.2336,216.2637,24645.0
2025-01-27 10:30:00,218.34,219.74,218.33,219.35,67055.0,216.2637,217.6504,216.2538,217.2641,67055.0
2025-01-27 10:35:00,219.33,219.33,218.0,218.29,19927.0,217.2443,217.2443,215.9269,216.2142,19927.0
2025-01-27 10:40:00,218.32,218.43,217.37,217.48,17035.0,216.2439,216.3528,215.3029,215.4119,17035.0
2025-01-27 10:45:00,217.52,217.55,216.19,216.38,14684.0,215.4515,215.4812,214.1341,214.3223,14684.0
2025-01-27 10:50:00,216.27,216.61,216.0,216.61,10717.0,214.2134,214.5501,213.9459,214.5501,10717.0
2025-01-27 10:55:00,216.56,216.7,215.82,216.02,10655.0,214.5006,214.6393,213.7676,213.9657,10655.0
2025-01-27 11:00:00,216.08,216.7,215.98,216.47,8876.0,214.0252,214.6393,213.9261,214.4115,8876.0
2025-01-27 11:05:00,216.4,217.59,216.16,217.15,93452.0,214.3421,215.5208,214.1044,215.085,93452.0
2025-01-27 11:10:00,217.23,217.4,216.25,216.44,61336.0,215.1642,215.3326,214.1936,214.3817,61336.0
2025-01-27 11:15:00,216.25,217.29,216.25,217.13,11481.0,214.1936,215.2237,214.1936,215.0652,11481.0
2025-01-27 11:20:00,217.14,217.6,216.88,217.05,29154.0,215.0751,215.5307,214.8176,214.9859,29154.0
2025-01-27 11:25:00,217.0,217.12,216.34,216.7,45092.0,214.9364,215.0553,214.2827,214.6393,45092.0
2025-01-27 11:30:00,216.53,217.52,216.4,217.38,19448.0,214.4709,215.4515,214.3421,215.3128,19448.0
2025-01-27 11:35:00,217.49,217.7,216.77,216.99,34571.0,215.4218,215.6298,214.7086,214.9265,34571.0
2025-01-27 11:40:00,216.92,217.13,216.3,217.03,33316.0,214.8572,215.0652,214.2431,214.9661,33316.0
2025-01-27 11:45:00,217.08,217.33,216.68,216.69,12497.0,215.0157,215.2633,214.6195,214.6294,12497.0
2025-01-27 11:50:00,216.66,216.69,216.32,216.36,20998.0,214.5997,214.6294,214.2629,214.3025,20998.0
2025-01-27 11:55:00,216.37,216.53,215.71,215.72,14287.0,214.3124,214.4709,213.6587,213.6686,14287.0
2025-01-27 12:00:00,215.78,216.58,215.78,216.15,15361.0,213.728,214.5204,213.728,214.0945,15361.0
2025-01-27 12:05:00,216.15,216.75,215.99,216.4,36138.0,214.0945,214.6888,213.936,214.3421,36138.0
2025-01-27 12:10:00,216.55,216.85,216.32,216.68,15992.0,214.4907,214.7879,214.2629,214.6195,15992.0
2025-01-27 12:15:00,216.45,216.94,216.45,216.71,18712.0,214.3917,214.877,214.3917,214.6492,18712.0
2025-01-27 12:20:00,216.69,217.07,216.67,216.76,11127.0,214.6294,215.0058,214.6096,214.6987,11127.0
2025-01-27 12:25:00,216.8,217.39,216.75,217.03,15480.0,214.7383,215.3227,214.6888,214.9661,15480.0
2025-01-27 12:30:00,217.01,217.5,217.0,217.31,14371.0,214.9463,215.4317,214.9364,215.2435,14371.0
2025-01-27 12:35:00,217.31,217.32,216.43,216.52,21284.0,215.2435,215.2534,214.3718,214.461,21284.0
2025-01-27 12:40:00,216.6,216.68,215.18,215.44,9723.0,214.5402,214.6195,213.1337,213.3913,9723.0
2025-01-27 12:45:00,215.37,215.48,214.92,214.93,7510.0,213.3219,213.4309,212.8762,212.8861,7510.0
2025-01-27 12:50:00,214.93,214.95,214.54,214.65,10050.0,212.8861,212.9059,212.4998,212.6088,10050.0
2025-01-27 12:55:00,214.67,214.67,213.88,213.9,8634.0,212.6286,212.6286,211.8461,211.8659,8634.0
2025-01-27 13:00:00,214.04,214.26,213.77,213.78,5966.0,212.0046,212.2225,211.7371,211.747,5966.0
2025-01-27 13:05:00,213.82,213.89,213.49,213.51,9219.0,211.7867,211.856,211.4598,211.4796,9219.0
2025-01-27 13:10:00,213.45,213.5,212.92,213.17,11308.0,211.4202,211.4697,210.8952,211.1428,11308.0
2025-01-27 13:15:00,213.16,213.51,212.81,213.24,8766.0,211.1329,211.4796,210.7863,211.2122,8766.0
2025-01-27 13:20:00,213.29,213.46,213.12,213.33,10317.0,211.2617,211.4301,211.0933,211.3013,10317.0
2025-01-27 13:25:00,213.27,213.35,212.89,213.35,12336.0,211.2419,211.3211,210.8655,211.3211,12336.0
2025-01-27 13:30:00,213.27,213.97,213.08,213.87,8419.0,211.2419,211.9352,211.0537,211.8362,8419.0
2025-01-27 13:35:00,213.86,214.39,213.77,214.09,7340.0,211.8263,212.3512,211.7371,212.0541,7340.0
2025-01-27 13:40:00,214.07,214.13,213.5,213.67,13842.0,212.0343,212.0937,211.4697,211.6381,13842.0
2025-01-27 13:45:00,213.64,213.73,212.82,213.04,9239.0,211.6084,211.6975,210.7962,211.0141,9239.0
2025-01-27 13:50:00,212.93,213.46,212.88,213.24,14626.0,210.9051,211.4301,210.8556,211.2122,14626.0
2025-01-27 13:55:00,213.13,213.29,212.81,213.01,12269.0,211.1032,211.2617,210.7863,210.9844,12269.0
2025-01-27 14:00:00,213.13,213.5,213.12,213.45,11981.0,211.1032,211.4697,211.0933,211.4202,11981.0
2025-01-27 14:05:00,213.44,213.45,212.83,212.84,12769.0,211.4103,211.4202,210.8061,210.816,12769.0
2025-01-27 14:10:00,212.86,213.42,212.85,213.06,11670.0,210.8358,211.3905,210.8259,211.0339,11670.0
2025-01-27 14:15:00,213.17,213.59,213.16,213.59,10183.0,211.1428,211.5589,211.1329,211.5589,10183.0
2025-01-27 14:20:00,213.55,213.55,213.05,213.32,8819.0,211.5192,211.5192,211.024,211.2914,8819.0
2025-01-27 14:25:00,213.25,213.53,213.13,213.53,8932.0,211.2221,211.4994,211.1032,211.4994,8932.0
2025-01-27 14:30:00,213.56,213.86,213.33,213.81,7640.0,211.5291,211.8263,211.3013,211.7768,7640.0
2025-01-27 14:35:00,213.82,213.92,213.23,213.36,14226.0,211.7867,211.8857,211.2023,211.331,14226.0
2025-01-27 14:40:00,213.37,213.4,212.79,212.85,11094.0,211.3409,211.3707,210.7665,210.8259,11094.0
2025-01-27 14:45:00,212.85,213.08,212.55,212.66,14432.0,210.8259,211.0537,210.5287,210.6377,14432.0
2025-01-27 14:50:00,212.65,212.82,212.42,212.64,15093.0,210.6278,210.7962,210.4,210.6179,15093.0
2025-01-27 14:55:00,212.58,212.89,212.38,212.88,8402.0,210.5585,210.8655,210.3604,210.8556,8402.0
2025-01-27 15:00:00,212.89,213.82,212.88,213.82,9278.0,210.8655,211.7867,210.8556,211.7867,9278.0
2025-01-27 15:05:00,213.66,214.03,213.58,214.03,6438.0,211.6282,211.9947,211.5489,211.9947,6438.0
2025-01-27 15:10:00,213.97,214.31,213.68,213.69,29981.0,211.9352,212.272,211.648,211.6579,29981.0
2025-01-27 15:15:00,213.72,214.22,213.72,214.11,19041.0,211.6876,212.1829,211.6876,212.0739,19041.0
2025-01-27 15:20:00,214.16,214.44,213.96,214.36,20962.0,212.1234,212.4008,211.9253,212.3215,20962.0
2025-01-27 15:25:00,214.32,214.34,213.98,214.09,20051.0,212.2819,212.3017,211.9451,212.0541,20051.0
2025-01-27 15:30:00,214.16,214.92,214.14,214.67,22950.0,212.1234,212.8762,212.1036,212.6286,22950.0
2025-01-27 15:35:00,214.55,214.9,214.48,214.68,17689.0,212.5097,212.8564,212.4404,212.6385,17689.0
2025-01-27 15:40:00,214.74,214.78,214.27,214.66,42120.0,212.6979,212.7375,212.2324,212.6187,42120.0
2025-01-27 15:45:00,214.62,215.63,214.56,215.26,45944.0,212.5791,213.5795,212.5196,213.213,45944.0
2025-01-27 15:50:00,215.13,215.14,213.8,214.1,82845.0,213.0842,213.0941,211.7669,212.064,82845.0
2025-01-27 15:55:00,214.19,215.2,213.98,215.2,240664.0,212.1531,213.1535,211.9451,213.1535,240664.0
2025-01-28 09:30:00,214.28,214.28,211.86,212.87,42960.0,212.2423,212.2423,209.8453,210.8457,42960.0
2025-01-28 09:35:00,212.87,212.87,209.14,209.24,25544.0,210.8457,210.8457,207.1512,207.2502,25544.0
2025-01-28 09:40:00,209.24,210.28,208.3,208.54,30734.0,207.2502,208.2803,206.3192,206.5569,30734.0
2025-01-28 09:45:00,208.49,210.48,208.44,210.33,30347.0,206.5074,208.4784,206.4578,208.3299,30347.0
2025-01-28 09:50:00,210.68,211.49,209.93,211.49,20770.0,208.6765,209.4788,207.9337,209.4788,20770.0
2025-01-28 09:55:00,211.58,212.55,210.81,212.55,30333.0,209.568,210.5287,208.8053,210.5287,30333.0
2025-01-28 10:00:00,212.34,213.37,212.22,212.95,43607.0,210.3207,211.3409,210.2019,210.9249,43607.0
2025-01-28 10:05:00,212.99,213.61,212.18,213.02,16694.0,210.9646,211.5787,210.1623,210.9943,16694.0
2025-01-28 10:10:00,213.03,214.07,212.94,213.88,19545.0,211.0042,212.0343,210.915,211.8461,19545.0
2025-01-28 10:15:00,213.93,213.93,213.0,213.79,13385.0,211.8956,211.8956,210.9745,211.7569,13385.0
2025-01-28 10:20:00,214.1,214.54,213.88,214.36,15143.0,212.064,212.4998,211.8461,212.3215,15143.0
2025-01-28 10:25:00,214.36,214.7,214.01,214.61,18333.0,212.3215,212.6583,211.9749,212.5692,18333.0
2025-01-28 10:30:00,214.61,214.74,213.01,213.08,42447.0,212.5692,212.6979,210.9844,211.0537,42447.0
2025-01-28 10:35:00,212.96,213.68,212.96,213.65,10000.0,210.9348,211.648,210.9348,211.6183,10000.0
2025-01-28 10:40:00,213.58,213.58,212.77,212.77,12725.0,211.5489,211.5489,210.7466,210.7466,12725.0
2025-01-28 10:45:00,212.73,213.1,212.37,212.95,6009.0,210.707,211.0735,210.3505,210.9249,6009.0
2025-01-28 10:50:00,212.91,213.09,212.56,212.56,6166.0,210.8853,211.0636,210.5386,210.5386,6166.0
2025-01-28 10:55:00,212.58,212.69,212.09,212.69,8627.0,210.5585,210.6674,210.0731,210.6674,8627.0
2025-01-28 11:00:00,212.88,213.01,212.23,212.85,11724.0,210.8556,210.9844,210.2118,210.8259,11724.0
2025-01-28 11:05:00,212.82,213.09,212.57,212.61,3423.0,210.7962,211.0636,210.5486,210.5882,3423.0
2025-01-28 11:10:00,212.61,212.81,212.16,212.2,20871.0,210.5882,210.7863,210.1425,210.1821,20871.0
2025-01-28 11:15:00,212.1,212.24,211.77,211.93,3782.0,210.083,210.2217,209.7562,209.9146,3782.0
2025-01-28 11:20:00,211.88,211.89,211.4,211.49,5430.0,209.8651,209.875,209.3897,209.4788,5430.0
2025-01-28 11:25:00,211.42,211.61,210.88,211.16,4650.0,209.4095,209.5977,208.8746,209.152,4650.0
2025-01-28 11:30:00,211.16,211.46,211.03,211.46,6800.0,209.152,209.4491,209.0232,209.4491,6800.0
2025-01-28 11:35:00,211.41,211.93,211.4,211.9,8507.0,209.3996,209.9146,209.3897,209.8849,8507.0
2025-01-28 11:40:00,211.85,212.34,211.55,212.34,45090.0,209.8354,210.3207,209.5383,210.3207,45090.0
2025-01-28 11:45:00,212.34,212.57,212.25,212.44,15037.0,210.3207,210.5486,210.2316,210.4198,15037.0
2025-01-28 11:50:00,212.36,212.43,212.0,212.43,25798.0,210.3405,210.4099,209.984,210.4099,25798.0
2025-01-28 11:55:00,212.38,212.67,212.25,212.37,6498.0,210.3604,210.6476,210.2316,210.3505,6498.0
2025-01-28 12:00:00,212.33,213.16,212.33,213.06,5383.0,210.3108,211.1329,210.3108,211.0339,5383.0
2025-01-28 12:05:00,213.14,213.37,213.14,213.26,8171.0,211.1131,211.3409,211.1131,211.232,8171.0
2025-01-28 12:10:00,213.27,213.5,213.07,213.36,9274.0,211.2419,211.4697,211.0438,211.331,9274.0
2025-01-28 12:15:00,213.23,213.45,213.05,213.45,5511.0,211.2023,211.4202,211.024,211.4202,5511.0
2025-01-28 12:20:00,213.43,213.62,213.26,213.62,6769.0,211.4004,211.5886,211.232,211.5886,6769.0
2025-01-28 12:25:00,213.68,213.68,212.88,212.88,4043.0,211.648,211.648,210.8556,210.8556,4043.0
2025-01-28 12:30:00,213.05,213.36,213.01,213.14,5126.0,211.024,211.331,210.9844,211.1131,5126.0
2025-01-28 12:35:00,213.13,213.39,213.13,213.39,5755.0,211.1032,211.3608,211.1032,211.3608,5755.0
2025-01-28 12:40:00,213.39,213.39,212.97,213.16,13618.0,211.3608,211.3608,210.9447,211.1329,13618.0
2025-01-28 12:45:00,213.18,213.48,213.09,213.46,11646.0,211.1528,211.4499,211.0636,211.4301,11646.0
2025-01-28 12:50:00,213.45,213.45,213.09,213.09,3657.0,211.4202,211.4202,211.0636,211.0636,3657.0
2025-01-28 12:55:00,213.15,213.16,212.64,212.68,5635.0,211.123,211.1329,210.6179,210.6575,5635.0
2025-01-28 13:00:00,212.84,212.98,212.65,212.92,3546.0,210.816,210.9547,210.6278,210.8952,3546.0
2025-01-28 13:05:00,213.0,213.03,212.72,212.9,4587.0,210.9745,211.0042,210.6971,210.8754,4587.0
2025-01-28 13:10:00,212.91,213.42,212.91,213.33,4096.0,210.8853,211.3905,210.8853,211.3013,4096.0
2025-01-28 13:15:00,213.34,213.52,213.33,213.5,2856.0,211.3112,211.4895,211.3013,211.4697,2856.0
2025-01-28 13:20:00,213.61,213.61,213.03,213.15,3894.0,211.5787,211.5787,211.0042,211.123,3894.0
2025-01-28 13:25:00,213.03,213.13,212.9,213.01,3830.0,211.0042,211.1032,210.8754,210.9844,3830.0
2025-01-28 13:30:00,213.04,213.07,212.84,213.01,5722.0,211.0141,211.0438,210.816,210.9844,5722.0
2025-01-28 13:35:00,213.18,213.18,212.87,212.91,4132.0,211.1528,211.1528,210.8457,210.8853,4132.0
2025-01-28 13:40:00,212.92,213.01,212.75,212.86,2146.0,210.8952,210.9844,210.7268,210.8358,2146.0
2025-01-28 13:45:00,212.83,212.85,212.74,212.8,2232.0,210.8061,210.8259,210.7169,210.7764,2232.0
2025-01-28 13:50:00,212.72,213.04,212.72,213.0,2879.0,210.6971,211.0141,210.6971,210.9745,2879.0
2025-01-28 13:55:00,212.91,212.91,212.72,212.73,5356.0,210.8853,210.8853,210.6971,210.707,5356.0
2025-01-28 14:00:00,212.71,212.97,212.71,212.85,4330.0,210.6872,210.9447,210.6872,210.8259,4330.0
2025-01-28 14:05:00,212.87,213.04,212.58,212.62,24460.0,210.8457,211.0141,210.5585,210.5981,24460.0
2025-01-28 14:10:00,212.62,212.88,212.59,212.86,12394.0,210.5981,210.8556,210.5684,210.8358,12394.0
2025-01-28 14:15:00,212.81,213.48,212.81,213.34,10960.0,210.7863,211.4499,210.7863,211.3112,10960.0
2025-01-28 14:20:00,213.39,213.67,213.28,213.58,7114.0,211.3608,211.6381,211.2518,211.5489,7114.0
2025-01-28 14:25:00,213.61,213.98,213.57,213.84,14876.0,211.5787,211.9451,211.539,211.8065,14876.0
2025-01-28 14:30:00,213.91,214.09,213.76,214.09,9282.0,211.8758,212.0541,211.7272,212.0541,9282.0
2025-01-28 14:35:00,214.11,214.47,214.07,214.47,4463.0,212.0739,212.4305,212.0343,212.4305,4463.0
2025-01-28 14:40:00,214.46,214.68,214.39,214.68,5726.0,212.4206,212.6385,212.3512,212.6385,5726.0
2025-01-28 14:45:00,214.65,215.02,214.59,214.74,9219.0,212.6088,212.9753,212.5493,212.6979,9219.0
2025-01-28 14:50:00,214.83,215.1,214.72,214.94,7196.0,212.7871,213.0545,212.6781,212.896,7196.0
2025-01-28 14:55:00,214.93,215.41,214.88,215.28,19925.0,212.8861,213.3615,212.8366,213.2328,19925.0
2025-01-28 15:00:00,215.28,215.55,215.05,215.17,18825.0,213.2328,213.5002,213.005,213.1238,18825.0
2025-01-28 15:05:00,215.17,215.37,215.02,215.22,28752.0,213.1238,213.3219,212.9753,213.1734,28752.0
2025-01-28 15:10:00,215.1,215.21,214.76,214.86,13524.0,213.0545,213.1634,212.7177,212.8168,13524.0
2025-01-28 15:15:00,214.86,215.01,214.82,214.95,10404.0,212.8168,212.9653,212.7772,212.9059,10404.0
2025-01-28 15:20:00,214.95,215.1,214.83,215.04,6314.0,212.9059,213.0545,212.7871,212.9951,6314.0
2025-01-28 15:25:00,214.98,215.71,214.85,215.71,26371.0,212.9356,213.6587,212.8069,213.6587,26371.0
2025-01-28 15:30:00,215.63,215.71,215.46,215.54,16633.0,213.5795,213.6587,213.4111,213.4903,16633.0
2025-01-28 15:35:00,215.53,215.53,215.11,215.2,12932.0,213.4804,213.4804,213.0644,213.1535,12932.0
2025-01-28 15:40:00,215.12,215.45,215.07,215.1,13528.0,213.0743,213.4012,213.0248,213.0545,13528.0
2025-01-28 15:45:00,215.07,215.1,214.03,214.3,18647.0,213.0248,213.0545,211.9947,212.2621,18647.0
2025-01-28 15:50:00,214.22,214.31,213.5,213.54,43431.0,212.1829,212.272,211.4697,211.5093,43431.0
2025-01-28 15:55:00,213.64,213.75,213.28,213.43,117845.0,211.6084,211.7173,211.2518,211.4004,117845.0
2025-01-29 09:30:00,213.23,213.81,212.64,212.64,35810.0,211.2023,211.7768,210.6179,210.6179,35810.0
2025-01-29 09:35:00,212.73,214.29,212.5,214.24,15836.0,210.707,212.2522,210.4792,212.2027,15836.0
2025-01-29 09:40:00,214.43,214.72,213.29,213.3,16367.0,212.3909,212.6781,211.2617,211.2716,16367.0
2025-01-29 09:45:00,213.35,213.94,213.24,213.59,5687.0,211.3211,211.9055,211.2122,211.5589,5687.0
2025-01-29 09:50:00,213.69,214.59,213.63,214.35,10005.0,211.6579,212.5493,211.5985,212.3116,10005.0
2025-01-29 09:55:00,214.35,215.32,214.05,215.26,15897.0,212.3116,213.2724,212.0145,213.213,15897.0
2025-01-29 10:00:00,215.29,215.63,214.98,215.21,21226.0,213.2427,213.5795,212.9356,213.1634,21226.0
2025-01-29 10:05:00,215.15,215.74,215.11,215.36,6995.0,213.104,213.6884,213.0644,213.312,6995.0
2025-01-29 10:10:00,215.28,215.54,215.13,215.46,10641.0,213.2328,213.4903,213.0842,213.4111,10641.0
2025-01-29 10:15:00,215.46,215.61,214.31,214.47,10671.0,213.4111,213.5596,212.272,212.4305,10671.0
2025-01-29 10:20:00,214.51,214.53,214.18,214.31,8260.0,212.4701,212.4899,212.1432,212.272,8260.0
2025-01-29 10:25:00,214.39,214.4,213.94,214.37,4100.0,212.3512,212.3611,211.9055,212.3314,4100.0
2025-01-29 10:30:00,214.53,214.71,214.33,214.64,6969.0,212.4899,212.6682,212.2918,212.5989,6969.0
2025-01-29 10:35:00,214.5,214.64,213.89,214.19,7853.0,212.4602,212.5989,211.856,212.1531,7853.0
2025-01-29 10:40:00,213.96,214.11,213.6,213.6,2072.0,211.9253,212.0739,211.5688,211.5688,2072.0
2025-01-29 10:45:00,213.73,214.13,213.34,214.11,12074.0,211.6975,212.0937,211.3112,212.0739,12074.0
2025-01-29 10:50:00,214.12,214.26,213.8,214.25,14231.0,212.0838,212.2225,211.7669,212.2126,14231.0
2025-01-29 10:55:00,214.18,214.44,214.14,214.35,10063.0,212.1432,212.4008,212.1036,212.3116,10063.0
2025-01-29 11:00:00,214.36,214.54,214.16,214.47,8086.0,212.3215,212.4998,212.1234,212.4305,8086.0
2025-01-29 11:05:00,214.51,214.52,213.85,214.23,22049.0,212.4701,212.48,211.8164,212.1928,22049.0
2025-01-29 11:10:00,214.24,214.44,214.02,214.4,4934.0,212.2027,212.4008,211.9848,212.3611,4934.0
2025-01-29 11:15:00,214.26,214.37,213.8,214.08,5630.0,212.2225,212.3314,211.7669,212.0442,5630.0
2025-01-29 11:20:00,214.1,214.1,213.65,213.74,2817.0,212.064,212.064,211.6183,211.7074,2817.0
2025-01-29 11:25:00,213.75,213.77,213.29,213.29,11527.0,211.7173,211.7371,211.2617,211.2617,11527.0
2025-01-29 11:30:00,213.29,213.57,213.23,213.46,5171.0,211.2617,211.539,211.2023,211.4301,5171.0
2025-01-29 11:35:00,213.5,213.85,213.43,213.44,7792.0,211.4697,211.8164,211.4004,211.4103,7792.0
2025-01-29 11:40:00,213.43,213.81,213.23,213.81,6917.0,211.4004,211.7768,211.2023,211.7768,6917.0
2025-01-29 11:45:00,213.81,213.88,213.57,213.81,9375.0,211.7768,211.8461,211.539,211.7768,9375.0
2025-01-29 11:50:00,213.82,213.82,213.56,213.77,6755.0,211.7867,211.7867,211.5291,211.7371,6755.0
2025-01-29 11:55:00,213.71,213.71,213.26,213.56,6480.0,211.6777,211.6777,211.232,211.5291,6480.0
2025-01-29 12:00:00,213.61,214.2,213.6,214.2,8848.0,211.5787,212.1631,211.5688,212.1631,8848.0
2025-01-29 12:05:00,214.28,214.4,214.02,214.1,6846.0,212.2423,212.3611,211.9848,212.064,6846.0
2025-01-29 12:10:00,214.12,214.45,214.12,214.22,7151.0,212.0838,212.4107,212.0838,212.1829,7151.0
2025-01-29 12:15:00,214.19,214.39,214.17,214.28,5246.0,212.1531,212.3512,212.1333,212.2423,5246.0
2025-01-29 12:20:00,214.31,214.39,214.17,214.26,6042.0,212.272,212.3512,212.1333,212.2225,6042.0
2025-01-29 12:25:00,214.26,214.26,213.73,213.89,7570.0,212.2225,212.2225,211.6975,211.856,7570.0
2025-01-29 12:30:00,213.95,214.08,213.88,213.9,8996.0,211.9154,212.0442,211.8461,211.8659,8996.0
2025-01-29 12:35:00,213.85,214.07,213.73,213.73,11781.0,211.8164,212.0343,211.6975,211.6975,11781.0
2025-01-29 12:40:00,213.7,213.97,213.7,213.87,2466.0,211.6678,211.9352,211.6678,211.8362,2466.0
2025-01-29 12:45:00,213.78,213.88,213.55,213.78,5435.0,211.747,211.8461,211.5192,211.747,5435.0
2025-01-29 12:50:00,213.71,214.03,213.7,213.88,9639.0,211.6777,211.9947,211.6678,211.8461,9639.0
2025-01-29 12:55:00,213.89,213.9,213.75,213.84,3500.0,211.856,211.8659,211.7173,211.8065,3500.0
2025-01-29 13:00:00,213.86,213.94,212.69,212.69,12087.0,211.8263,211.9055,210.6674,210.6674,12087.0
2025-01-29 13:05:00,212.79,213.54,212.72,213.38,8039.0,210.7665,211.5093,210.6971,211.3508,8039.0
2025-01-29 13:10:00,213.51,213.61,213.2,213.61,5104.0,211.4796,211.5787,211.1726,211.5787,5104.0
2025-01-29 13:15:00,213.61,213.69,213.3,213.3,2447.0,211.5787,211.6579,211.2716,211.2716,2447.0
2025-01-29 13:20:00,213.41,213.66,213.29,213.4,12345.0,211.3806,211.6282,211.2617,211.3707,12345.0
2025-01-29 13:25:00,213.45,213.75,213.38,213.75,8539.0,211.4202,211.7173,211.3508,211.7173,8539.0
2025-01-29 13:30:00,213.64,213.9,213.5,213.5,4791.0,211.6084,211.8659,211.4697,211.4697,4791.0
2025-01-29 13:35:00,213.66,213.66,213.33,213.33,13978.0,211.6282,211.6282,211.3013,211.3013,13978.0
2025-01-29 13:40:00,213.34,213.48,213.18,213.48,2338.0,211.3112,211.4499,211.1528,211.4499,2338.0
2025-01-29 13:45:00,213.45,213.73,213.45,213.66,6002.0,211.4202,211.6975,211.4202,211.6282,6002.0
2025-01-29 13:50:00,213.7,213.7,213.33,213.44,5398.0,211.6678,211.6678,211.3013,211.4103,5398.0
2025-01-29 13:55:00,213.39,213.64,213.29,213.34,13090.0,211.3608,211.6084,211.2617,211.3112,13090.0
2025-01-29 14:00:00,213.28,213.35,212.36,212.56,19673.0,211.2518,211.3211,210.3405,210.5386,19673.0
2025-01-29 14:05:00,212.56,212.7,212.14,212.43,28632.0,210.5386,210.6773,210.1226,210.4099,28632.0
2025-01-29 14:10:00,212.43,212.43,211.85,212.17,12206.0,210.4099,210.4099,209.8354,210.1524,12206.0
2025-01-29 14:15:00,212.19,212.19,211.74,212.0,7236.0,210.1722,210.1722,209.7264,209.984,7236.0
2025-01-29 14:20:00,212.0,212.01,211.74,212.01,6454.0,209.984,209.9939,209.7264,209.9939,6454.0
2025-01-29 14:25:00,211.96,212.23,211.92,212.18,2300.0,209.9444,210.2118,209.9047,210.1623,2300.0
2025-01-29 14:30:00,212.04,212.95,211.9,212.6,7341.0,210.0236,210.9249,209.8849,210.5783,7341.0
2025-01-29 14:35:00,212.46,212.96,211.88,212.85,17110.0,210.4396,210.9348,209.8651,210.8259,17110.0
2025-01-29 14:40:00,212.92,213.99,212.92,213.87,12102.0,210.8952,211.955,210.8952,211.8362,12102.0
2025-01-29 14:45:00,213.73,213.95,212.97,213.3,9319.0,211.6975,211.9154,210.9447,211.2716,9319.0
2025-01-29 14:50:00,213.3,213.72,213.19,213.41,7021.0,211.2716,211.6876,211.1627,211.3806,7021.0
2025-01-29 14:55:00,213.32,213.37,212.6,213.01,9566.0,211.2914,211.3409,210.5783,210.9844,9566.0
2025-01-29 15:00:00,213.07,213.28,212.19,212.34,6871.0,211.0438,211.2518,210.1722,210.3207,6871.0
2025-01-29 15:05:00,212.35,212.78,212.3,212.59,17057.0,210.3306,210.7566,210.2811,210.5684,17057.0
2025-01-29 15:10:00,212.69,213.05,212.23,212.58,18662.0,210.6674,211.024,210.2118,210.5585,18662.0
2025-01-29 15:15:00,212.58,212.66,212.17,212.62,14816.0,210.5585,210.6377,210.1524,210.5981,14816.0
2025-01-29 15:20:00,212.64,213.36,212.64,213.26,6403.0,210.6179,211.331,210.6179,211.232,6403.0
2025-01-29 15:25:00,213.22,213.34,212.95,213.05,4486.0,211.1924,211.3112,210.9249,211.024,4486.0
2025-01-29 15:30:00,213.16,213.34,212.98,213.23,5940.0,211.1329,211.3112,210.9547,211.2023,5940.0
2025-01-29 15:35:00,213.25,213.25,212.6,212.64,7206.0,211.2221,211.2221,210.5783,210.6179,7206.0
2025-01-29 15:40:00,212.66,212.98,212.65,212.81,6202.0,210.6377,210.9547,210.6278,210.7863,6202.0
2025-01-29 15:45:00,212.81,213.04,212.55,213.04,11295.0,210.7863,211.0141,210.5287,211.0141,11295.0
2025-01-29 15:50:00,212.89,213.0,212.18,212.43,29350.0,210.8655,210.9745,210.1623,210.4099,29350.0
2025-01-29 15:55:00,212.44,213.01,212.3,213.0,88322.0,210.4198,210.9844,210.2811,210.9745,88322.0
2025-01-30 09:30:00,211.93,211.93,208.75,210.37,46061.0,209.9146,209.9146,206.7649,208.3695,46061.0
2025-01-30 09:35:00,210.58,210.79,208.17,209.54,42667.0,208.5775,208.7855,206.1904,207.5474,42667.0
2025-01-30 09:40:00,209.46,209.75,208.68,209.28,18144.0,207.4681,207.7554,206.6955,207.2898,18144.0
2025-01-30 09:45:00,208.99,209.27,208.4,208.87,22615.0,207.0026,207.2799,206.4182,206.8837,22615.0
2025-01-30 09:50:00,208.87,209.09,207.69,207.96,38196.0,206.8837,207.1016,205.715,205.9824,38196.0
2025-01-30 09:55:00,208.04,208.28,207.58,208.01,45109.0,206.0616,206.2993,205.606,206.0319,45109.0
2025-01-30 10:00:00,208.01,208.01,207.2,207.71,19153.0,206.0319,206.0319,205.2296,205.7348,19153.0
2025-01-30 10:05:00,207.78,207.87,207.21,207.71,16527.0,205.8041,205.8932,205.2395,205.7348,16527.0
2025-01-30 10:10:00,207.67,208.14,207.23,207.23,37210.0,205.6951,206.1607,205.2593,205.2593,37210.0
2025-01-30 10:15:00,207.23,207.83,206.95,207.0,53430.0,205.2593,205.8536,204.982,205.0315,53430.0
2025-01-30 10:20:00,207.09,207.71,206.9,207.71,37143.0,205.1207,205.7348,204.9325,205.7348,37143.0
2025-01-30 10:25:00,207.72,208.0,206.97,207.05,33302.0,205.7447,206.022,205.0018,205.081,33302.0
2025-01-30 10:30:00,207.05,207.2,206.81,207.09,82438.0,205.081,205.2296,204.8433,205.1207,82438.0
2025-01-30 10:35:00,207.06,207.92,207.0,207.91,48019.0,205.0909,205.9428,205.0315,205.9329,48019.0
2025-01-30 10:40:00,207.91,208.74,207.9,208.6,23188.0,205.9329,206.755,205.923,206.6163,23188.0
2025-01-30 10:45:00,208.51,209.35,208.51,208.91,10460.0,206.5272,207.3592,206.5272,206.9234,10460.0
2025-01-30 10:50:00,208.91,209.76,208.9,209.73,16873.0,206.9234,207.7653,206.9135,207.7356,16873.0
2025-01-30 10:55:00,209.73,209.73,208.4,208.41,13634.0,207.7356,207.7356,206.4182,206.4281,13634.0
2025-01-30 11:00:00,208.49,209.18,208.42,208.5,15738.0,206.5074,207.1908,206.438,206.5173,15738.0
2025-01-30 11:05:00,208.86,209.09,208.52,208.52,4683.0,206.8738,207.1016,206.5371,206.5371,4683.0
2025-01-30 11:10:00,208.62,208.93,208.28,208.52,31441.0,206.6361,206.9432,206.2993,206.5371,31441.0
2025-01-30 11:15:00,208.46,208.76,208.35,208.4,6054.0,206.4776,206.7748,206.3687,206.4182,6054.0
2025-01-30 11:20:00,208.58,209.85,208.54,209.85,10945.0,206.5965,207.8544,206.5569,207.8544,10945.0
2025-01-30 11:25:00,209.86,210.22,209.74,210.11,12568.0,207.8643,208.2209,207.7455,208.1119,12568.0
2025-01-30 11:30:00,210.2,210.56,210.19,210.29,6072.0,208.2011,208.5577,208.1912,208.2902,6072.0
2025-01-30 11:35:00,210.26,210.37,209.84,210.16,8816.0,208.2605,208.3695,207.8445,208.1615,8816.0
2025-01-30 11:40:00,210.16,210.63,210.05,210.53,17160.0,208.1615,208.627,208.0525,208.528,17160.0
2025-01-30 11:45:00,210.41,210.54,210.36,210.44,3128.0,208.4091,208.5379,208.3596,208.4388,3128.0
2025-01-30 11:50:00,210.4,210.76,210.34,210.59,25238.0,208.3992,208.7558,208.3398,208.5874,25238.0
2025-01-30 11:55:00,210.51,210.66,210.4,210.51,8276.0,208.5081,208.6567,208.3992,208.5081,8276.0
2025-01-30 12:00:00,210.57,210.57,210.04,210.26,8769.0,208.5676,208.5676,208.0426,208.2605,8769.0
2025-01-30 12:05:00,210.26,210.26,209.75,210.01,20341.0,208.2605,208.2605,207.7554,208.0129,20341.0
2025-01-30 12:10:00,210.1,210.44,209.72,209.77,70385.0,208.102,208.4388,207.7257,207.7752,70385.0
2025-01-30 12:15:00,209.93,210.58,209.89,210.51,18424.0,207.9337,208.5775,207.894,208.5081,18424.0
2025-01-30 12:20:00,210.57,210.7,210.24,210.52,16880.0,208.5676,208.6963,208.2407,208.518,16880.0
2025-01-30 12:25:00,210.54,210.64,210.41,210.53,4576.0,208.5379,208.6369,208.4091,208.528,4576.0
2025-01-30 12:30:00,210.49,211.11,210.41,211.03,5484.0,208.4883,209.1024,208.4091,209.0232,5484.0
2025-01-30 12:35:00,211.02,211.07,210.71,210.74,4186.0,209.0133,209.0628,208.7062,208.736,4186.0
2025-01-30 12:40:00,210.77,211.24,210.53,210.67,5561.0,208.7657,209.2312,208.528,208.6666,5561.0
2025-01-30 12:45:00,210.76,211.08,210.67,211.08,3028.0,208.7558,209.0727,208.6666,209.0727,3028.0
2025-01-30 12:50:00,211.05,211.59,211.01,211.5,8101.0,209.043,209.5779,209.0034,209.4887,8101.0
2025-01-30 12:55:00,211.51,212.05,211.51,211.93,8458.0,209.4986,210.0335,209.4986,209.9146,8458.0
2025-01-30 13:00:00,211.93,211.93,211.11,211.11,12612.0,209.9146,209.9146,209.1024,209.1024,12612.0
2025-01-30 13:05:00,211.11,211.37,210.95,211.33,3440.0,209.1024,209.36,208.944,209.3203,3440.0
2025-01-30 13:10:00,211.34,211.65,211.22,211.64,13518.0,209.3302,209.6373,209.2114,209.6274,13518.0
2025-01-30 13:15:00,211.67,211.67,211.44,211.59,2486.0,209.6571,209.6571,209.4293,209.5779,2486.0
2025-01-30 13:20:00,211.63,211.85,211.59,211.82,3112.0,209.6175,209.8354,209.5779,209.8057,3112.0
2025-01-30 13:25:00,211.76,211.85,211.3,211.36,7040.0,209.7463,209.8354,209.2906,209.3501,7040.0
2025-01-30 13:30:00,211.36,211.41,210.91,210.92,6752.0,209.3501,209.3996,208.9043,208.9142,6752.0
2025-01-30 13:35:00,210.97,211.01,210.45,211.0,17727.0,208.9638,209.0034,208.4487,208.9935,17727.0
2025-01-30 13:40:00,210.88,211.16,210.88,210.97,6905.0,208.8746,209.152,208.8746,208.9638,6905.0
2025-01-30 13:45:00,210.96,211.39,210.95,211.18,8170.0,208.9539,209.3798,208.944,209.1718,8170.0
2025-01-30 13:50:00,211.18,211.43,211.16,211.34,12841.0,209.1718,209.4194,209.152,209.3302,12841.0
2025-01-30 13:55:00,211.34,211.55,211.25,211.5,8277.0,209.3302,209.5383,209.2411,209.4887,8277.0
2025-01-30 14:00:00,211.52,211.56,211.24,211.24,5003.0,209.5085,209.5482,209.2312,209.2312,5003.0
2025-01-30 14:05:00,211.46,211.7,211.38,211.65,4691.0,209.4491,209.6868,209.3699,209.6373,4691.0
2025-01-30 14:10:00,211.61,211.7,211.52,211.55,4294.0,209.5977,209.6868,209.5085,209.5383,4294.0
2025-01-30 14:15:00,211.73,211.86,211.68,211.81,5446.0,209.7165,209.8453,209.667,209.7958,5446.0
2025-01-30 14:20:00,211.89,211.89,211.61,211.81,2800.0,209.875,209.875,209.5977,209.7958,2800.0
2025-01-30 14:25:00,211.73,211.91,211.62,211.62,4870.0,209.7165,209.8948,209.6076,209.6076,4870.0
2025-01-30 14:30:00,211.7,211.82,211.58,211.58,4877.0,209.6868,209.8057,209.568,209.568,4877.0
2025-01-30 14:35:00,211.71,211.85,211.44,211.44,4001.0,209.6967,209.8354,209.4293,209.4293,4001.0
2025-01-30 14:40:00,211.57,211.8,211.44,211.68,9708.0,209.5581,209.7859,209.4293,209.667,9708.0
2025-01-30 14:45:00,211.65,211.76,211.42,211.42,4119.0,209.6373,209.7463,209.4095,209.4095,4119.0
2025-01-30 14:50:00,211.47,211.77,211.4,211.71,9697.0,209.459,209.7562,209.3897,209.6967,9697.0
2025-01-30 14:55:00,211.7,211.77,211.35,211.44,16350.0,209.6868,209.7562,209.3402,209.4293,16350.0
2025-01-30 15:00:00,211.42,211.82,211.31,211.82,26978.0,209.4095,209.8057,209.3005,209.8057,26978.0
2025-01-30 15:05:00,211.75,211.93,211.68,211.81,42994.0,209.7363,209.9146,209.667,209.7958,42994.0
2025-01-30 15:10:00,211.8,212.0,211.73,211.85,13629.0,209.7859,209.984,209.7165,209.8354,13629.0
2025-01-30 15:15:00,211.81,212.1,211.8,212.04,11870.0,209.7958,210.083,209.7859,210.0236,11870.0
2025-01-30 15:20:00,212.02,212.76,211.99,212.48,13461.0,210.0038,210.7367,209.9741,210.4594,13461.0
2025-01-30 15:25:00,212.48,212.52,212.27,212.36,11727.0,210.4594,210.499,210.2514,210.3405,11727.0
2025-01-30 15:30:00,212.29,212.39,211.96,212.14,10865.0,210.2712,210.3703,209.9444,210.1226,10865.0
2025-01-30 15:35:00,212.15,212.2,210.74,210.75,21082.0,210.1325,210.1821,208.736,208.7459,21082.0
2025-01-30 15:40:00,210.52,210.56,209.12,209.26,15283.0,208.518,208.5577,207.1314,207.27,15283.0
2025-01-30 15:45:00,209.33,210.21,209.22,209.92,22352.0,207.3394,208.211,207.2304,207.9238,22352.0
2025-01-30 15:50:00,209.81,210.46,209.48,210.45,48929.0,207.8148,208.4586,207.4879,208.4487,48929.0
2025-01-30 15:55:00,210.6,211.45,210.6,211.39,177733.0,208.5973,209.4392,208.5973,209.3798,177733.0
2025-01-31 09:30:00,212.0,214.63,211.45,214.29,82449.0,209.984,212.589,209.4392,212.2522,82449.0
2025-01-31 09:35:00,214.33,214.47,212.01,212.54,18044.0,212.2918,212.4305,209.9939,210.5188,18044.0
2025-01-31 09:40:00,212.49,213.97,212.49,212.92,18463.0,210.4693,211.9352,210.4693,210.8952,18463.0
2025-01-31 09:45:00,213.04,214.0,212.71,213.4,38736.0,211.0141,211.965,210.6872,211.3707,38736.0
2025-01-31 09:50:00,213.48,214.28,213.05,213.7,26354.0,211.4499,212.2423,211.024,211.6678,26354.0
2025-01-31 09:55:00,213.74,214.13,213.57,213.91,10312.0,211.7074,212.0937,211.539,211.8758,10312.0
2025-01-31 10:00:00,213.89,214.07,213.7,213.83,4266.0,211.856,212.0343,211.6678,211.7966,4266.0
2025-01-31 10:05:00,213.87,214.36,213.76,214.09,4583.0,211.8362,212.3215,211.7272,212.0541,4583.0
2025-01-31 10:10:00,214.21,214.91,213.99,214.56,10469.0,212.173,212.8663,211.955,212.5196,10469.0
2025-01-31 10:15:00,214.38,214.77,214.37,214.39,1305.0,212.3413,212.7276,212.3314,212.3512,1305.0
2025-01-31 10:20:00,214.24,214.39,213.94,214.17,14956.0,212.2027,212.3512,211.9055,212.1333,14956.0
2025-01-31 10:25:00,214.04,214.48,213.97,214.31,14539.0,212.0046,212.4404,211.9352,212.272,14539.0
2025-01-31 10:30:00,214.3,214.62,214.1,214.55,40917.0,212.2621,212.5791,212.064,212.5097,40917.0
2025-01-31 10:35:00,214.58,214.85,214.38,214.42,33765.0,212.5394,212.8069,212.3413,212.381,33765.0
2025-01-31 10:40:00,214.33,214.48,213.51,213.57,11919.0,212.2918,212.4404,211.4796,211.539,11919.0
2025-01-31 10:45:00,213.54,213.82,213.43,213.71,7630.0,211.5093,211.7867,211.4004,211.6777,7630.0
2025-01-31 10:50:00,213.72,214.37,213.6,214.37,13862.0,211.6876,212.3314,211.5688,212.3314,13862.0
2025-01-31 10:55:00,214.25,214.65,214.08,214.12,12862.0,212.2126,212.6088,212.0442,212.0838,12862.0
2025-01-31 11:00:00,214.26,214.55,214.12,214.16,19944.0,212.2225,212.5097,212.0838,212.1234,19944.0
2025-01-31 11:05:00,214.29,214.36,213.93,214.08,6056.0,212.2522,212.3215,211.8956,212.0442,6056.0
2025-01-31 11:10:00,214.11,214.77,214.1,214.43,40009.0,212.0739,212.7276,212.064,212.3909,40009.0
2025-01-31 11:15:00,214.46,214.84,214.37,214.65,5791.0,212.4206,212.797,212.3314,212.6088,5791.0
2025-01-31 11:20:00,214.71,214.92,214.47,214.67,14420.0,212.6682,212.8762,212.4305,212.6286,14420.0
2025-01-31 11:25:00,214.63,214.63,213.52,213.54,22340.0,212.589,212.589,211.4895,211.5093,22340.0
2025-01-31 11:30:00,213.5,213.6,213.08,213.08,41560.0,211.4697,211.5688,211.0537,211.0537,41560.0
2025-01-31 11:35:00,213.11,213.57,213.01,213.21,5849.0,211.0834,211.539,210.9844,211.1825,5849.0
2025-01-31 11:40:00,213.25,213.33,213.05,213.05,3654.0,211.2221,211.3013,211.024,211.024,3654.0
2025-01-31 11:45:00,212.93,213.29,212.8,213.25,6079.0,210.9051,211.2617,210.7764,211.2221,6079.0
2025-01-31 11:50:00,213.25,213.32,213.06,213.21,5798.0,211.2221,211.2914,211.0339,211.1825,5798.0
2025-01-31 11:55:00,213.33,213.35,213.03,213.27,4145.0,211.3013,211.3211,211.0042,211.2419,4145.0
2025-01-31 12:00:00,213.31,213.42,212.89,213.17,11320.0,211.2815,211.3905,210.8655,211.1428,11320.0
2025-01-31 12:05:00,213.09,213.24,212.85,213.12,16545.0,211.0636,211.2122,210.8259,211.0933,16545.0
2025-01-31 12:10:00,213.41,214.05,213.18,214.05,2145.0,211.3806,212.0145,211.1528,212.0145,2145.0
2025-01-31 12:15:00,214.08,214.47,213.87,214.47,6797.0,212.0442,212.4305,211.8362,212.4305,6797.0
2025-01-31 12:20:00,214.44,214.59,214.18,214.18,2428.0,212.4008,212.5493,212.1432,212.1432,2428.0
2025-01-31 12:25:00,214.21,214.68,214.15,214.67,4031.0,212.173,212.6385,212.1135,212.6286,4031.0
2025-01-31 12:30:00,214.83,214.97,214.66,214.84,3036.0,212.7871,212.9257,212.6187,212.797,3036.0
2025-01-31 12:35:00,214.74,215.85,214.73,215.56,40375.0,212.6979,213.7974,212.688,213.5101,40375.0
2025-01-31 12:40:00,215.5,215.52,215.36,215.41,3262.0,213.4507,213.4705,213.312,213.3615,3262.0
2025-01-31 12:45:00,215.37,215.46,215.19,215.33,2239.0,213.3219,213.4111,213.1436,213.2823,2239.0
2025-01-31 12:50:00,215.42,215.53,215.19,215.2,6007.0,213.3714,213.4804,213.1436,213.1535,6007.0
2025-01-31 12:55:00,215.16,215.33,215.09,215.23,6230.0,213.1139,213.2823,213.0446,213.1833,6230.0
2025-01-31 13:00:00,215.17,215.48,215.06,215.48,5589.0,213.1238,213.4309,213.0149,213.4309,5589.0
2025-01-31 13:05:00,215.48,215.66,215.48,215.57,5758.0,213.4309,213.6092,213.4309,213.52,5758.0
2025-01-31 13:10:00,215.49,215.52,214.98,215.1,20292.0,213.4408,213.4705,212.9356,213.0545,20292.0
2025-01-31 13:15:00,215.09,215.3,214.21,214.21,9946.0,213.0446,213.2526,212.173,212.173,9946.0
2025-01-31 13:20:00,214.1,214.28,213.43,213.48,5331.0,212.064,212.2423,211.4004,211.4499,5331.0
2025-01-31 13:25:00,213.3,213.53,212.89,212.89,2111.0,211.2716,211.4994,210.8655,210.8655,2111.0
2025-01-31 13:30:00,212.74,212.82,212.0,212.0,3699.0,210.7169,210.7962,209.984,209.984,3699.0
2025-01-31 13:35:00,211.76,211.91,211.21,211.57,7859.0,209.7463,209.8948,209.2015,209.5581,7859.0
2025-01-31 13:40:00,211.58,212.17,211.54,211.93,3764.0,209.568,210.1524,209.5283,209.9146,3764.0
2025-01-31 13:45:00,212.0,212.38,211.79,211.81,2616.0,209.984,210.3604,209.776,209.7958,2616.0
2025-01-31 13:50:00,212.0,212.0,211.45,211.53,2250.0,209.984,209.984,209.4392,209.5184,2250.0
2025-01-31 13:55:00,211.65,211.76,211.02,211.03,4857.0,209.6373,209.7463,209.0133,209.0232,4857.0
2025-01-31 14:00:00,211.02,211.35,210.3,210.54,16642.0,209.0133,209.3402,208.3001,208.5379,16642.0
2025-01-31 14:05:00,210.58,210.59,209.5,209.67,13394.0,208.5775,208.5874,207.5077,207.6761,13394.0
2025-01-31 14:10:00,209.97,210.76,209.69,210.72,20842.0,207.9733,208.7558,207.6959,208.7161,20842.0
2025-01-31 14:15:00,210.67,210.89,210.12,210.19,15647.0,208.6666,208.8845,208.1219,208.1912,15647.0
2025-01-31 14:20:00,210.3,210.39,210.04,210.34,7572.0,208.3001,208.3893,208.0426,208.3398,7572.0
2025-01-31 14:25:00,210.46,210.63,210.02,210.5,9740.0,208.4586,208.627,208.0228,208.4982,9740.0
2025-01-31 14:30:00,210.53,211.01,210.51,210.7,21101.0,208.528,209.0034,208.5081,208.6963,21101.0
2025-01-31 14:35:00,210.6,210.66,209.95,210.02,5735.0,208.5973,208.6567,207.9535,208.0228,5735.0
2025-01-31 14:40:00,210.22,210.35,209.61,209.61,7259.0,208.2209,208.3497,207.6167,207.6167,7259.0
2025-01-31 14:45:00,209.65,209.97,209.33,209.97,6166.0,207.6563,207.9733,207.3394,207.9733,6166.0
2025-01-31 14:50:00,209.94,210.19,209.71,210.19,8426.0,207.9436,208.1912,207.7157,208.1912,8426.0
2025-01-31 14:55:00,210.19,210.4,210.05,210.15,12181.0,208.1912,208.3992,208.0525,208.1516,12181.0
2025-01-31 15:00:00,210.05,210.05,209.1,209.14,5945.0,208.0525,208.0525,207.1115,207.1512,5945.0
2025-01-31 15:05:00,209.3,209.36,209.02,209.08,8756.0,207.3096,207.3691,207.0323,207.0917,8756.0
2025-01-31 15:10:00,209.13,209.32,208.6,208.9,18212.0,207.1413,207.3295,206.6163,206.9135,18212.0
2025-01-31 15:15:00,208.92,209.21,208.7,208.81,29013.0,206.9333,207.2205,206.7154,206.8243,29013.0
2025-01-31 15:20:00,208.8,208.96,208.55,208.96,20938.0,206.8144,206.9729,206.5668,206.9729,20938.0
2025-01-31 15:25:00,209.06,209.06,208.31,208.31,8703.0,207.0719,207.0719,206.3291,206.3291,8703.0
2025-01-31 15:30:00,208.38,208.98,208.35,208.8,16086.0,206.3984,206.9927,206.3687,206.8144,16086.0
2025-01-31 15:35:00,208.84,209.16,208.75,208.94,21808.0,206.854,207.171,206.7649,206.9531,21808.0
2025-01-31 15:40:00,208.92,209.0,208.64,208.79,27558.0,206.9333,207.0125,206.6559,206.8045,27558.0
2025-01-31 15:45:00,208.83,209.82,208.82,209.53,18100.0,206.8441,207.8247,206.8342,207.5375,18100.0
2025-01-31 15:50:00,209.62,210.13,208.46,208.8,97580.0,207.6266,208.1318,206.4776,206.8144,97580.0
2025-01-31 15:55:00,208.69,208.85,208.4,208.48,243025.0,206.7054,206.8639,206.4182,206.4974,243025.0
2025-02-03 09:30:00,203.0,203.0,200.5,200.72,111798.0,201.0696,201.0696,198.5933,198.8112,111798.0
2025-02-03 09:35:00,200.72,201.41,200.24,201.36,39655.0,198.8112,199.4947,198.3358,199.4452,39655.0
2025-02-03 09:40:00,201.19,201.26,200.18,200.24,36432.0,199.2768,199.3461,198.2764,198.3358,36432.0
2025-02-03 09:45:00,200.23,200.23,198.21,198.42,65689.0,198.3259,198.3259,196.3251,196.5331,65689.0
2025-02-03 09:50:00,198.67,200.41,198.37,199.67,76852.0,196.7807,198.5042,196.4836,197.7712,76852.0
2025-02-03 09:55:00,199.57,201.66,199.57,201.25,43343.0,197.6722,199.7423,197.6722,199.3362,43343.0
2025-02-03 10:00:00,201.43,202.36,200.95,201.96,35349.0,199.5145,200.4356,199.0391,200.0394,35349.0
2025-02-03 10:05:00,201.99,203.15,201.97,202.83,23918.0,200.0692,201.2181,200.0494,200.9012,23918.0
2025-02-03 10:10:00,202.85,203.06,202.52,202.77,28087.0,200.921,201.129,200.5941,200.8417,28087.0
2025-02-03 10:15:00,202.83,203.02,202.32,202.33,34940.0,200.9012,201.0894,200.396,200.4059,34940.0
2025-02-03 10:20:00,202.41,205.2,202.18,205.02,26855.0,200.4852,203.2486,200.2574,203.0703,26855.0
2025-02-03 10:25:00,205.21,205.62,204.37,205.57,17096.0,203.2585,203.6646,202.4265,203.6151,17096.0
2025-02-03 10:30:00,205.55,205.91,205.09,205.34,18302.0,203.5953,203.9519,203.1397,203.3873,18302.0
2025-02-03 10:35:00,205.56,205.81,204.9,205.32,17703.0,203.6052,203.8528,202.9515,203.3675,17703.0
2025-02-03 10:40:00,205.32,206.41,204.93,206.34,7515.0,203.3675,204.4471,202.9812,204.3778,7515.0
2025-02-03 10:45:00,206.25,206.27,205.82,206.14,9489.0,204.2887,204.3085,203.8627,204.1797,9489.0
2025-02-03 10:50:00,206.25,206.53,205.96,206.12,17745.0,204.2887,204.566,204.0014,204.1599,17745.0
2025-02-03 10:55:00,206.12,206.54,205.94,206.38,22556.0,204.1599,204.5759,203.9816,204.4174,22556.0
2025-02-03 11:00:00,206.21,206.65,205.56,205.77,19566.0,204.249,204.6848,203.6052,203.8132,19566.0
2025-02-03 11:05:00,205.77,206.52,205.43,206.05,14874.0,203.8132,204.5561,203.4764,204.0906,14874.0
2025-02-03 11:10:00,206.23,206.52,206.08,206.16,13549.0,204.2688,204.5561,204.1203,204.1995,13549.0
2025-02-03 11:15:00,206.2,206.38,205.69,206.35,16578.0,204.2391,204.4174,203.734,204.3877,16578.0
2025-02-03 11:20:00,206.29,206.47,206.01,206.19,14427.0,204.3283,204.5066,204.0509,204.2292,14427.0
2025-02-03 11:25:00,206.18,206.35,205.82,206.11,17680.0,204.2193,204.3877,203.8627,204.15,17680.0
2025-02-03 11:30:00,206.19,206.79,206.02,206.7,23647.0,204.2292,204.8235,204.0608,204.7344,23647.0
2025-02-03 11:35:00,206.83,206.93,206.43,206.6,12158.0,204.8631,204.9622,204.4669,204.6353,12158.0
2025-02-03 11:40:00,206.62,206.68,205.98,206.23,13466.0,204.6551,204.7146,204.0212,204.2688,13466.0
2025-02-03 11:45:00,206.2,206.37,205.74,205.84,12133.0,204.2391,204.4075,203.7835,203.8826,12133.0
2025-02-03 11:50:00,205.75,206.33,205.75,205.94,10285.0,203.7934,204.3679,203.7934,203.9816,10285.0
2025-02-03 11:55:00,205.84,206.07,204.7,204.99,15973.0,203.8826,204.1104,202.7534,203.0406,15973.0
2025-02-03 12:00:00,204.91,205.17,204.71,204.87,15828.0,202.9614,203.2189,202.7633,202.9218,15828.0
2025-02-03 12:05:00,205.04,205.27,204.83,205.27,9661.0,203.0902,203.318,202.8822,203.318,9661.0
2025-02-03 12:10:00,205.28,205.48,205.0,205.11,18326.0,203.3279,203.526,203.0505,203.1595,18326.0
2025-02-03 12:15:00,205.12,205.13,204.6,205.11,10827.0,203.1694,203.1793,202.6543,203.1595,10827.0
2025-02-03 12:20:00,205.21,205.26,204.81,205.26,8537.0,203.2585,203.3081,202.8623,203.3081,8537.0
2025-02-03 12:25:00,205.21,205.21,204.51,204.51,9975.0,203.2585,203.2585,202.5652,202.5652,9975.0
2025-02-03 12:30:00,204.45,204.64,204.36,204.45,24135.0,202.5058,202.694,202.4166,202.5058,24135.0
2025-02-03 12:35:00,204.45,204.6,204.14,204.42,22104.0,202.5058,202.6543,202.1987,202.4761,22104.0
2025-02-03 12:40:00,204.5,204.52,204.21,204.36,19022.0,202.5553,202.5751,202.2681,202.4166,19022.0
2025-02-03 12:45:00,204.39,204.77,204.38,204.75,14927.0,202.4463,202.8227,202.4364,202.8029,14927.0
2025-02-03 12:50:00,204.75,205.07,204.74,204.99,10778.0,202.8029,203.1199,202.793,203.0406,10778.0
2025-02-03 12:55:00,204.87,204.99,203.91,204.87,33654.0,202.9218,203.0406,201.9709,202.9218,33654.0
2025-02-03 13:00:00,204.79,205.18,204.35,205.05,14881.0,202.8425,203.2288,202.4067,203.1001,14881.0
2025-02-03 13:05:00,205.05,205.23,204.74,204.76,14223.0,203.1001,203.2784,202.793,202.8128,14223.0
2025-02-03 13:10:00,204.83,205.65,204.8,205.55,7909.0,202.8822,203.6944,202.8524,203.5953,7909.0
2025-02-03 13:15:00,205.48,205.76,204.95,205.09,14744.0,203.526,203.8033,203.001,203.1397,14744.0
2025-02-03 13:20:00,205.07,205.17,204.81,205.09,11585.0,203.1199,203.2189,202.8623,203.1397,11585.0
2025-02-03 13:25:00,205.13,205.26,204.9,204.92,18857.0,203.1793,203.3081,202.9515,202.9713,18857.0
2025-02-03 13:30:00,205.01,205.44,204.92,205.34,7242.0,203.0604,203.4864,202.9713,203.3873,7242.0
2025-02-03 13:35:00,205.34,205.38,205.15,205.26,7740.0,203.3873,203.4269,203.1991,203.3081,7740.0
2025-02-03 13:40:00,205.31,205.41,204.96,205.1,10678.0,203.3576,203.4566,203.0109,203.1496,10678.0
2025-02-03 13:45:00,205.15,205.65,205.05,205.59,9970.0,203.1991,203.6944,203.1001,203.6349,9970.0
2025-02-03 13:50:00,205.59,205.72,205.52,205.65,7728.0,203.6349,203.7637,203.5656,203.6944,7728.0
2025-02-03 13:55:00,205.57,205.86,205.51,205.72,10143.0,203.6151,203.9024,203.5557,203.7637,10143.0
2025-02-03 14:00:00,205.73,205.96,205.64,205.84,12460.0,203.7736,204.0014,203.6845,203.8826,12460.0
2025-02-03 14:05:00,205.87,205.89,205.72,205.76,10819.0,203.9123,203.9321,203.7637,203.8033,10819.0
2025-02-03 14:10:00,205.74,206.24,205.74,206.24,10588.0,203.7835,204.2787,203.7835,204.2787,10588.0
2025-02-03 14:15:00,206.18,206.47,206.18,206.39,13703.0,204.2193,204.5066,204.2193,204.4273,13703.0
2025-02-03 14:20:00,206.37,206.67,206.29,206.56,16189.0,204.4075,204.7047,204.3283,204.5957,16189.0
2025-02-03 14:25:00,206.48,206.55,206.32,206.42,15350.0,204.5165,204.5858,204.358,204.457,15350.0
2025-02-03 14:30:00,206.48,207.09,206.3,206.87,16447.0,204.5165,205.1207,204.3382,204.9028,16447.0
2025-02-03 14:35:00,206.81,206.84,206.53,206.82,11240.0,204.8433,204.873,204.566,204.8532,11240.0
2025-02-03 14:40:00,206.68,206.79,206.35,206.38,15397.0,204.7146,204.8235,204.3877,204.4174,15397.0
2025-02-03 14:45:00,206.45,206.74,206.35,206.6,35845.0,204.4868,204.774,204.3877,204.6353,35845.0
2025-02-03 14:50:00,206.55,206.67,206.4,206.5,15580.0,204.5858,204.7047,204.4372,204.5363,15580.0
2025-02-03 14:55:00,206.39,206.62,205.82,205.82,16207.0,204.4273,204.6551,203.8627,203.8627,16207.0
2025-02-03 15:00:00,205.88,206.12,205.76,206.02,21324.0,203.9222,204.1599,203.8033,204.0608,21324.0
2025-02-03 15:05:00,206.01,206.13,205.71,205.74,59045.0,204.0509,204.1698,203.7538,203.7835,59045.0
2025-02-03 15:10:00,205.78,205.79,205.26,205.34,12744.0,203.8231,203.833,203.3081,203.3873,12744.0
2025-02-03 15:15:00,205.33,205.53,205.26,205.46,26816.0,203.3774,203.5755,203.3081,203.5062,26816.0
2025-02-03 15:20:00,205.44,205.63,205.31,205.4,21786.0,203.4864,203.6745,203.3576,203.4467,21786.0
2025-02-03 15:25:00,205.45,205.62,205.05,205.08,50841.0,203.4963,203.6646,203.1001,203.1298,50841.0
2025-02-03 15:30:00,205.06,205.58,205.04,205.49,47560.0,203.11,203.625,203.0902,203.5359,47560.0
2025-02-03 15:35:00,205.46,205.55,205.27,205.49,58059.0,203.5062,203.5953,203.318,203.5359,58059.0
2025-02-03 15:40:00,205.49,205.5,204.75,204.76,100208.0,203.5359,203.5458,202.8029,202.8128,100208.0
2025-02-03 15:45:00,204.86,204.93,204.05,204.9,86684.0,202.9119,202.9812,202.1096,202.9515,86684.0
2025-02-03 15:50:00,205.02,205.74,205.02,205.58,103545.0,203.0703,203.7835,203.0703,203.625,103545.0
2025-02-03 15:55:00,205.58,205.6,204.59,204.6,272457.0,203.625,203.6448,202.6444,202.6543,272457.0
2025-02-04 09:30:00,210.8,210.8,202.6,203.19,211360.0,208.7954,208.7954,200.6734,201.2578,211360.0
2025-02-04 09:35:00,203.15,203.28,201.13,201.49,106561.0,201.2181,201.3469,199.2173,199.5739,106561.0
2025-02-04 09:40:00,201.67,202.79,201.0,201.24,48933.0,199.7522,200.8616,199.0886,199.3263,48933.0
2025-02-04 09:45:00,201.32,201.32,199.33,199.49,53468.0,199.4055,199.4055,197.4345,197.5929,53468.0
2025-02-04 09:50:00,199.19,200.37,198.87,200.28,39708.0,197.2958,198.4646,196.9788,198.3754,39708.0
2025-02-04 09:55:00,200.34,200.38,199.26,199.56,46417.0,198.4349,198.4745,197.3651,197.6623,46417.0
2025-02-04 10:00:00,199.56,201.25,199.15,201.13,64089.0,197.6623,199.3362,197.2562,199.2173,64089.0
2025-02-04 10:05:00,200.97,201.94,200.56,201.76,27676.0,199.0589,200.0196,198.6528,199.8414,27676.0
2025-02-04 10:10:00,201.8,202.16,201.13,201.79,48824.0,199.881,200.2375,199.2173,199.8711,48824.0
2025-02-04 10:15:00,201.6,202.2,201.0,202.16,12676.0,199.6829,200.2772,199.0886,200.2375,12676.0
2025-02-04 10:20:00,202.25,202.25,201.25,201.3,19256.0,200.3267,200.3267,199.3362,199.3857,19256.0
2025-02-04 10:25:00,201.19,201.72,201.09,201.51,17853.0,199.2768,199.8017,199.1777,199.5937,17853.0
2025-02-04 10:30:00,201.57,203.43,201.46,203.17,16139.0,199.6532,201.4955,199.5442,201.2379,16139.0
2025-02-04 10:35:00,203.24,203.57,202.89,203.22,16658.0,201.3073,201.6341,200.9606,201.2875,16658.0
2025-02-04 10:40:00,203.22,203.23,202.49,202.5,13396.0,201.2875,201.2974,200.5644,200.5743,13396.0
2025-02-04 10:45:00,202.5,202.68,201.58,201.7,10301.0,200.5743,200.7526,199.6631,199.7819,10301.0
2025-02-04 10:50:00,201.58,201.76,201.31,201.75,15495.0,199.6631,199.8414,199.3956,199.8314,15495.0
2025-02-04 10:55:00,201.64,202.39,201.55,202.39,18425.0,199.7225,200.4654,199.6333,200.4654,18425.0
2025-02-04 11:00:00,202.48,202.98,202.28,202.83,19994.0,200.5545,201.0497,200.3564,200.9012,19994.0
2025-02-04 11:05:00,202.67,202.78,201.8,202.29,21398.0,200.7427,200.8517,199.881,200.3663,21398.0
2025-02-04 11:10:00,202.17,202.65,201.68,202.02,24422.0,200.2475,200.7229,199.7621,200.0989,24422.0
2025-02-04 11:15:00,202.16,202.42,202.03,202.26,6906.0,200.2375,200.4951,200.1088,200.3366,6906.0
2025-02-04 11:20:00,202.26,202.49,201.77,202.42,14081.0,200.3366,200.5644,199.8513,200.4951,14081.0
2025-02-04 11:25:00,202.43,202.59,202.23,202.5,13858.0,200.505,200.6635,200.3069,200.5743,13858.0
2025-02-04 11:30:00,202.4,203.11,202.34,203.0,20198.0,200.4753,201.1785,200.4158,201.0696,20198.0
2025-02-04 11:35:00,203.05,203.49,203.05,203.26,14301.0,201.1191,201.5549,201.1191,201.3271,14301.0
2025-02-04 11:40:00,203.32,203.54,203.1,203.54,12793.0,201.3865,201.6044,201.1686,201.6044,12793.0
2025-02-04 11:45:00,203.49,203.54,202.67,202.77,29874.0,201.5549,201.6044,200.7427,200.8417,29874.0
2025-02-04 11:50:00,202.75,203.15,202.53,203.1,12038.0,200.8219,201.2181,200.604,201.1686,12038.0
2025-02-04 11:55:00,203.1,203.1,202.31,202.75,17643.0,201.1686,201.1686,200.3861,200.8219,17643.0
2025-02-04 12:00:00,202.83,202.97,202.71,202.87,11607.0,200.9012,201.0398,200.7823,200.9408,11607.0
2025-02-04 12:05:00,202.88,202.88,202.28,202.34,14627.0,200.9507,200.9507,200.3564,200.4158,14627.0
2025-02-04 12:10:00,202.34,202.78,202.2,202.73,18578.0,200.4158,200.8517,200.2772,200.8021,18578.0
2025-02-04 12:15:00,202.68,202.68,201.37,201.37,28181.0,200.7526,200.7526,199.4551,199.4551,28181.0
2025-02-04 12:20:00,201.27,201.91,201.18,201.76,15513.0,199.356,199.9899,199.2669,199.8414,15513.0
2025-02-04 12:25:00,201.64,201.67,201.0,201.0,7672.0,199.7225,199.7522,199.0886,199.0886,7672.0
2025-02-04 12:30:00,201.0,201.13,200.79,201.04,13899.0,199.0886,199.2173,198.8806,199.1282,13899.0
2025-02-04 12:35:00,201.02,201.2,200.85,200.88,7260.0,199.1084,199.2867,198.94,198.9697,7260.0
2025-02-04 12:40:00,201.0,201.19,200.7,201.14,10341.0,199.0886,199.2768,198.7914,199.2272,10341.0
2025-02-04 12:45:00,201.15,201.25,200.85,201.25,7381.0,199.2372,199.3362,198.94,199.3362,7381.0
2025-02-04 12:50:00,201.22,201.7,201.2,201.7,6080.0,199.3065,199.7819,199.2867,199.7819,6080.0
2025-02-04 12:55:00,201.67,201.93,201.43,201.81,9087.0,199.7522,200.0097,199.5145,199.8909,9087.0
2025-02-04 13:00:00,201.7,201.81,201.07,201.1,9538.0,199.7819,199.8909,199.1579,199.1876,9538.0
2025-02-04 13:05:00,201.0,201.1,200.73,200.8,6656.0,199.0886,199.1876,198.8211,198.8905,6656.0
2025-02-04 13:10:00,200.83,201.14,200.73,201.03,9469.0,198.9202,199.2272,198.8211,199.1183,9469.0
2025-02-04 13:15:00,201.06,201.58,201.05,201.38,12403.0,199.148,199.6631,199.1381,199.465,12403.0
2025-02-04 13:20:00,201.51,201.77,201.43,201.44,7860.0,199.5937,199.8513,199.5145,199.5244,7860.0
2025-02-04 13:25:00,201.56,201.71,201.36,201.67,9623.0,199.6433,199.7918,199.4452,199.7522,9623.0
2025-02-04 13:30:00,201.6,201.67,201.17,201.21,9781.0,199.6829,199.7522,199.257,199.2966,9781.0
2025-02-04 13:35:00,201.26,201.76,201.13,201.76,11931.0,199.3461,199.8414,199.2173,199.8414,11931.0
2025-02-04 13:40:00,201.66,201.93,201.41,201.59,13143.0,199.7423,200.0097,199.4947,199.673,13143.0
2025-02-04 13:45:00,201.51,201.67,201.45,201.47,5278.0,199.5937,199.7522,199.5343,199.5541,5278.0
2025-02-04 13:50:00,201.46,201.46,201.07,201.17,10521.0,199.5442,199.5442,199.1579,199.257,10521.0
2025-02-04 13:55:00,201.23,201.24,200.6,200.81,5553.0,199.3164,199.3263,198.6924,198.9004,5553.0
2025-02-04 14:00:00,200.71,201.11,200.44,201.08,13009.0,198.8013,199.1975,198.5339,199.1678,13009.0
2025-02-04 14:05:00,201.06,201.33,201.02,201.26,8660.0,199.148,199.4154,199.1084,199.3461,8660.0
2025-02-04 14:10:00,201.26,201.26,201.0,201.11,20637.0,199.3461,199.3461,199.0886,199.1975,20637.0
2025-02-04 14:15:00,201.13,201.51,201.07,201.17,36157.0,199.2173,199.5937,199.1579,199.257,36157.0
2025-02-04 14:20:00,201.34,201.64,201.06,201.53,31268.0,199.4253,199.7225,199.148,199.6135,31268.0
2025-02-04 14:25:00,201.47,202.22,201.46,202.14,21601.0,199.5541,200.297,199.5442,200.2177,21601.0
2025-02-04 14:30:00,202.2,202.27,201.17,201.39,33127.0,200.2772,200.3465,199.257,199.4749,33127.0
2025-02-04 14:35:00,201.37,201.53,200.95,200.96,20901.0,199.4551,199.6135,199.0391,199.049,20901.0
2025-02-04 14:40:00,200.81,201.29,200.76,201.25,9275.0,198.9004,199.3758,198.8509,199.3362,9275.0
2025-02-04 14:45:00,201.27,201.42,201.14,201.26,11873.0,199.356,199.5046,199.2272,199.3461,11873.0
2025-02-04 14:50:00,201.33,201.56,201.26,201.4,11729.0,199.4154,199.6433,199.3461,199.4848,11729.0
2025-02-04 14:55:00,201.42,201.55,201.0,201.17,16321.0,199.5046,199.6333,199.0886,199.257,16321.0
2025-02-04 15:00:00,201.21,201.21,200.49,200.86,37986.0,199.2966,199.2966,198.5834,198.9499,37986.0
2025-02-04 15:05:00,200.84,201.33,200.71,201.33,10083.0,198.9301,199.4154,198.8013,199.4154,10083.0
2025-02-04 15:10:00,201.26,201.31,200.8,201.01,19793.0,199.3461,199.3956,198.8905,199.0985,19793.0
2025-02-04 15:15:00,200.95,201.12,200.82,201.11,14778.0,199.0391,199.2074,198.9103,199.1975,14778.0
2025-02-04 15:20:00,201.11,201.11,200.63,200.65,15296.0,199.1975,199.1975,198.7221,198.7419,15296.0
2025-02-04 15:25:00,200.59,200.93,200.59,200.81,11463.0,198.6825,199.0192,198.6825,198.9004,11463.0
2025-02-04 15:30:00,200.8,201.05,200.75,200.81,16905.0,198.8905,199.1381,198.841,198.9004,16905.0
2025-02-04 15:35:00,200.79,201.1,200.6,200.94,18641.0,198.8806,199.1876,198.6924,199.0291,18641.0
2025-02-04 15:40:00,200.93,201.06,200.64,200.67,23116.0,199.0192,199.148,198.732,198.7617,23116.0
2025-02-04 15:45:00,200.66,201.27,200.65,201.18,31637.0,198.7518,199.356,198.7419,199.2669,31637.0
2025-02-04 15:50:00,201.14,202.28,201.06,202.15,51895.0,199.2272,200.3564,199.148,200.2276,51895.0
2025-02-04 15:55:00,202.3,202.46,202.1,202.4,183702.0,200.3762,200.5347,200.1781,200.4753,183702.0
2025-02-05 09:30:00,201.76,206.89,201.58,206.56,125228.0,199.8414,204.9226,199.6631,204.5957,125228.0
2025-02-05 09:35:00,206.43,206.44,203.68,203.78,78528.0,204.4669,204.4768,201.7431,201.8421,78528.0
2025-02-05 09:40:00,203.78,204.98,203.31,204.47,24305.0,201.8421,203.0307,201.3766,202.5256,24305.0
2025-02-05 09:45:00,204.52,205.23,204.34,205.21,27349.0,202.5751,203.2784,202.3968,203.2585,27349.0
2025-02-05 09:50:00,205.2,205.35,204.6,204.98,27674.0,203.2486,203.3972,202.6543,203.0307,27674.0
2025-02-05 09:55:00,205.13,206.79,204.85,206.79,39564.0,203.1793,204.8235,202.902,204.8235,39564.0
2025-02-05 10:00:00,206.79,208.58,206.79,208.43,98804.0,204.8235,206.5965,204.8235,206.4479,98804.0
2025-02-05 10:05:00,208.43,208.48,206.6,206.75,23417.0,206.4479,206.4974,204.6353,204.7839,23417.0
2025-02-05 10:10:00,206.77,209.62,206.52,209.62,36893.0,204.8037,207.6266,204.5561,207.6266,36893.0
2025-02-05 10:15:00,209.39,209.78,208.93,209.44,150011.0,207.3988,207.7851,206.9432,207.4483,150011.0
2025-02-05 10:20:00,209.56,209.71,209.04,209.69,38016.0,207.5672,207.7157,207.0521,207.6959,38016.0
2025-02-05 10:25:00,209.68,210.7,209.53,210.7,43949.0,207.686,208.6963,207.5375,208.6963,43949.0
2025-02-05 10:30:00,210.59,210.99,210.18,210.84,32202.0,208.5874,208.9836,208.1813,208.835,32202.0
2025-02-05 10:35:00,210.84,211.86,210.78,211.09,146692.0,208.835,209.8453,208.7756,209.0826,146692.0
2025-02-05 10:40:00,211.02,211.5,210.95,211.19,31567.0,209.0133,209.4887,208.944,209.1817,31567.0
2025-02-05 10:45:00,211.16,212.92,211.12,212.58,61043.0,209.152,210.8952,209.1123,210.5585,61043.0
2025-02-05 10:50:00,212.5,212.53,211.29,211.58,28121.0,210.4792,210.5089,209.2807,209.568,28121.0
2025-02-05 10:55:00,211.66,211.66,209.4,209.59,81699.0,209.6472,209.6472,207.4087,207.5969,81699.0
2025-02-05 11:00:00,209.59,209.6,208.29,208.49,26521.0,207.5969,207.6068,206.3093,206.5074,26521.0
2025-02-05 11:05:00,208.5,208.9,208.22,208.61,28369.0,206.5173,206.9135,206.2399,206.6262,28369.0
2025-02-05 11:10:00,208.44,208.71,207.92,208.46,40484.0,206.4578,206.7253,205.9428,206.4776,40484.0
2025-02-05 11:15:00,208.46,208.96,208.07,208.28,30677.0,206.4776,206.9729,206.0913,206.2993,30677.0
2025-02-05 11:20:00,208.36,208.79,208.36,208.58,18758.0,206.3786,206.8045,206.3786,206.5965,18758.0
2025-02-05 11:25:00,208.54,209.28,208.4,209.16,14401.0,206.5569,207.2898,206.4182,207.171,14401.0
2025-02-05 11:30:00,209.16,209.25,208.56,208.72,16593.0,207.171,207.2601,206.5767,206.7352,16593.0
2025-02-05 11:35:00,208.73,209.62,208.73,209.39,40763.0,206.7451,207.6266,206.7451,207.3988,40763.0
2025-02-05 11:40:00,209.28,209.47,209.24,209.42,8051.0,207.2898,207.478,207.2502,207.4285,8051.0
2025-02-05 11:45:00,209.42,209.81,209.09,209.75,18039.0,207.4285,207.8148,207.1016,207.7554,18039.0
2025-02-05 11:50:00,209.86,210.11,209.6,209.68,9921.0,207.8643,208.1119,207.6068,207.686,9921.0
2025-02-05 11:55:00,209.6,210.12,209.29,210.08,12924.0,207.6068,208.1219,207.2997,208.0822,12924.0
2025-02-05 12:00:00,210.18,210.81,210.17,210.74,15252.0,208.1813,208.8053,208.1714,208.736,15252.0
2025-02-05 12:05:00,210.7,211.04,210.62,210.69,31173.0,208.6963,209.0331,208.6171,208.6864,31173.0
2025-02-05 12:10:00,210.77,211.16,210.66,211.0,9997.0,208.7657,209.152,208.6567,208.9935,9997.0
2025-02-05 12:15:00,211.09,211.18,210.53,210.82,34138.0,209.0826,209.1718,208.528,208.8152,34138.0
2025-02-05 12:20:00,210.81,211.04,210.44,210.53,8713.0,208.8053,209.0331,208.4388,208.528,8713.0
2025-02-05 12:25:00,210.46,211.08,210.46,210.98,10221.0,208.4586,209.0727,208.4586,208.9737,10221.0
2025-02-05 12:30:00,210.81,211.36,210.8,211.19,10117.0,208.8053,209.3501,208.7954,209.1817,10117.0
2025-02-05 12:35:00,211.22,211.3,210.84,210.95,14297.0,209.2114,209.2906,208.835,208.944,14297.0
2025-02-05 12:40:00,211.01,211.17,210.79,211.17,6460.0,209.0034,209.1619,208.7855,209.1619,6460.0
2025-02-05 12:45:00,211.03,211.26,210.99,211.25,5299.0,209.0232,209.251,208.9836,209.2411,5299.0
2025-02-05 12:50:00,211.25,211.66,211.16,211.65,9101.0,209.2411,209.6472,209.152,209.6373,9101.0
2025-02-05 12:55:00,211.72,211.74,211.04,211.39,13201.0,209.7066,209.7264,209.0331,209.3798,13201.0
2025-02-05 13:00:00,211.46,211.96,211.4,211.96,7601.0,209.4491,209.9444,209.3897,209.9444,7601.0
2025-02-05 13:05:00,211.84,212.12,211.51,211.59,16013.0,209.8255,210.1028,209.4986,209.5779,16013.0
2025-02-05 13:10:00,211.59,211.82,211.5,211.72,5463.0,209.5779,209.8057,209.4887,209.7066,5463.0
2025-02-05 13:15:00,211.8,211.97,211.61,211.92,9118.0,209.7859,209.9543,209.5977,209.9047,9118.0
2025-02-05 13:20:00,211.83,211.87,211.35,211.55,8288.0,209.8156,209.8552,209.3402,209.5383,8288.0
2025-02-05 13:25:00,211.53,211.61,211.23,211.61,7972.0,209.5184,209.5977,209.2213,209.5977,7972.0
2025-02-05 13:30:00,211.58,212.12,211.51,211.7,15326.0,209.568,210.1028,209.4986,209.6868,15326.0
2025-02-05 13:35:00,211.66,212.06,211.61,212.04,16025.0,209.6472,210.0434,209.5977,210.0236,16025.0
2025-02-05 13:40:00,211.98,212.15,211.89,212.08,8726.0,209.9642,210.1325,209.875,210.0632,8726.0
2025-02-05 13:45:00,212.0,212.2,211.72,212.12,9251.0,209.984,210.1821,209.7066,210.1028,9251.0
2025-02-05 13:50:00,212.17,212.84,212.02,212.81,22768.0,210.1524,210.816,210.0038,210.7863,22768.0
2025-02-05 13:55:00,212.73,212.92,212.48,212.92,18515.0,210.707,210.8952,210.4594,210.8952,18515.0
2025-02-05 14:00:00,212.92,213.14,212.79,212.87,11368.0,210.8952,211.1131,210.7665,210.8457,11368.0
2025-02-05 14:05:00,212.74,212.92,212.64,212.68,5301.0,210.7169,210.8952,210.6179,210.6575,5301.0
2025-02-05 14:10:00,212.56,212.79,212.33,212.79,9842.0,210.5386,210.7665,210.3108,210.7665,9842.0
2025-02-05 14:15:00,212.79,212.79,212.19,212.19,9343.0,210.7665,210.7665,210.1722,210.1722,9343.0
2025-02-05 14:20:00,212.26,212.44,212.1,212.32,8023.0,210.2415,210.4198,210.083,210.3009,8023.0
2025-02-05 14:25:00,212.23,212.34,212.13,212.23,8882.0,210.2118,210.3207,210.1127,210.2118,8882.0
2025-02-05 14:30:00,212.16,212.76,212.16,212.76,7577.0,210.1425,210.7367,210.1425,210.7367,7577.0
2025-02-05 14:35:00,212.76,212.76,212.52,212.59,14826.0,210.7367,210.7367,210.499,210.5684,14826.0
2025-02-05 14:40:00,212.56,212.84,212.53,212.78,8686.0,210.5386,210.816,210.5089,210.7566,8686.0
2025-02-05 14:45:00,212.78,213.11,212.66,212.84,13514.0,210.7566,211.0834,210.6377,210.816,13514.0
2025-02-05 14:50:00,212.85,213.3,212.84,213.2,11167.0,210.8259,211.2716,210.816,211.1726,11167.0
2025-02-05 14:55:00,213.21,213.34,213.08,213.23,12435.0,211.1825,211.3112,211.0537,211.2023,12435.0
2025-02-05 15:00:00,213.24,213.55,213.1,213.19,12579.0,211.2122,211.5192,211.0735,211.1627,12579.0
2025-02-05 15:05:00,213.21,213.72,213.16,213.58,11994.0,211.1825,211.6876,211.1329,211.5489,11994.0
2025-02-05 15:10:00,213.51,214.01,213.5,213.98,16273.0,211.4796,211.9749,211.4697,211.9451,16273.0
2025-02-05 15:15:00,213.88,214.0,213.63,213.69,29018.0,211.8461,211.965,211.5985,211.6579,29018.0
2025-02-05 15:20:00,213.69,214.12,213.68,214.0,22835.0,211.6579,212.0838,211.648,211.965,22835.0
2025-02-05 15:25:00,213.91,214.13,213.88,214.0,18680.0,211.8758,212.0937,211.8461,211.965,18680.0
2025-02-05 15:30:00,214.07,214.08,213.46,213.55,35457.0,212.0343,212.0442,211.4301,211.5192,35457.0
2025-02-05 15:35:00,213.54,213.61,212.97,213.0,34050.0,211.5093,211.5787,210.9447,210.9745,34050.0
2025-02-05 15:40:00,213.01,213.06,212.31,212.53,31205.0,210.9844,211.0339,210.291,210.5089,31205.0
2025-02-05 15:45:00,212.57,212.58,212.2,212.22,44545.0,210.5486,210.5585,210.1821,210.2019,44545.0
2025-02-05 15:50:00,212.35,213.12,212.08,212.99,123019.0,210.3306,211.0933,210.0632,210.9646,123019.0
2025-02-05 15:55:00,213.02,213.64,212.86,213.33,249870.0,210.9943,211.6084,210.8358,211.3013,249870.0
2025-02-06 09:30:00,216.51,216.78,215.36,216.35,63530.0,214.4511,214.7185,213.312,214.2926,63530.0
2025-02-06 09:35:00,215.95,217.73,215.22,217.1,33294.0,213.8964,215.6595,213.1734,215.0355,33294.0
2025-02-06 09:40:00,217.32,217.93,217.08,217.72,30447.0,215.2534,215.8576,215.0157,215.6496,30447.0
2025-02-06 09:45:00,217.95,218.11,216.55,217.24,12841.0,215.8774,216.0359,214.4907,215.1741,12841.0
2025-02-06 09:50:00,217.0,217.99,217.0,217.76,8335.0,214.9364,215.917,214.9364,215.6892,8335.0
2025-02-06 09:55:00,217.9,219.19,217.64,219.09,29275.0,215.8279,217.1056,215.5703,217.0065,29275.0
2025-02-06 10:00:00,219.04,220.08,218.52,219.99,59258.0,216.957,217.9871,216.442,217.898,59258.0
2025-02-06 10:05:00,219.99,220.23,218.92,219.04,25128.0,217.898,218.1357,216.8382,216.957,25128.0
2025-02-06 10:10:00,219.04,219.98,218.53,219.98,21850.0,216.957,217.8881,216.4519,217.8881,21850.0
2025-02-06 10:15:00,219.97,220.62,219.25,219.25,36153.0,217.8782,218.522,217.165,217.165,36153.0
2025-02-06 10:20:00,219.47,220.37,219.06,219.39,13343.0,217.3829,218.2744,216.9768,217.3037,13343.0
2025-02-06 10:25:00,219.27,219.28,217.92,218.0,9893.0,217.1848,217.1947,215.8477,215.9269,9893.0
2025-02-06 10:30:00,217.87,218.44,217.62,218.44,9726.0,215.7982,216.3627,215.5505,216.3627,9726.0
2025-02-06 10:35:00,218.32,219.04,217.9,218.0,16209.0,216.2439,216.957,215.8279,215.9269,16209.0
2025-02-06 10:40:00,217.96,218.15,217.6,217.6,6901.0,215.8873,216.0755,215.5307,215.5307,6901.0
2025-02-06 10:45:00,217.6,217.88,216.96,217.4,12140.0,215.5307,215.8081,214.8968,215.3326,12140.0
2025-02-06 10:50:00,217.4,217.58,217.26,217.27,3958.0,215.3326,215.5109,215.194,215.2039,3958.0
2025-02-06 10:55:00,217.11,217.42,217.03,217.42,5321.0,215.0454,215.3524,214.9661,215.3524,5321.0
2025-02-06 11:00:00,217.28,217.58,216.55,216.55,35493.0,215.2138,215.5109,214.4907,214.4907,35493.0
2025-02-06 11:05:00,216.37,216.89,216.06,216.89,16297.0,214.3124,214.8275,214.0054,214.8275,16297.0
2025-02-06 11:10:00,216.77,217.7,216.77,217.68,10126.0,214.7086,215.6298,214.7086,215.61,10126.0
2025-02-06 11:15:00,217.6,217.64,217.2,217.38,10078.0,215.5307,215.5703,215.1345,215.3128,10078.0
2025-02-06 11:20:00,217.38,217.6,216.85,216.85,14830.0,215.3128,215.5307,214.7879,214.7879,14830.0
2025-02-06 11:25:00,216.87,217.06,216.66,216.8,11340.0,214.8077,214.9959,214.5997,214.7383,11340.0
2025-02-06 11:30:00,216.77,217.05,216.56,216.66,21662.0,214.7086,214.9859,214.5006,214.5997,21662.0
2025-02-06 11:35:00,216.7,216.86,215.96,216.21,13700.0,214.6393,214.7978,213.9063,214.1539,13700.0
2025-02-06 11:40:00,216.13,216.28,215.83,216.06,14007.0,214.0747,214.2233,213.7776,214.0054,14007.0
2025-02-06 11:45:00,215.98,216.2,215.91,216.13,7807.0,213.9261,214.144,213.8568,214.0747,7807.0
2025-02-06 11:50:00,216.12,216.23,215.88,215.89,14354.0,214.0648,214.1737,213.8271,213.837,14354.0
2025-02-06 11:55:00,215.84,216.27,215.63,215.73,15457.0,213.7875,214.2134,213.5795,213.6785,15457.0
2025-02-06 12:00:00,215.65,215.95,215.45,215.95,16592.0,213.5993,213.8964,213.4012,213.8964,16592.0
2025-02-06 12:05:00,215.95,216.02,215.64,215.67,12275.0,213.8964,213.9657,213.5894,213.6191,12275.0
2025-02-06 12:10:00,215.62,215.84,215.39,215.61,25885.0,213.5695,213.7875,213.3417,213.5596,25885.0
2025-02-06 12:15:00,215.62,216.14,215.6,216.04,12931.0,213.5695,214.0846,213.5497,213.9856,12931.0
2025-02-06 12:20:00,216.04,216.29,215.98,215.98,11311.0,213.9856,214.2332,213.9261,213.9261,11311.0
2025-02-06 12:25:00,216.0,216.23,215.84,215.85,8582.0,213.9459,214.1737,213.7875,213.7974,8582.0
2025-02-06 12:30:00,215.85,215.9,215.67,215.7,11442.0,213.7974,213.8469,213.6191,213.6488,11442.0
2025-02-06 12:35:00,215.74,215.74,215.31,215.59,16781.0,213.6884,213.6884,213.2625,213.5398,16781.0
2025-02-06 12:40:00,215.59,216.16,215.51,216.16,7825.0,213.5398,214.1044,213.4606,214.1044,7825.0
2025-02-06 12:45:00,216.17,216.18,215.8,216.16,11272.0,214.1143,214.1242,213.7478,214.1044,11272.0
2025-02-06 12:50:00,216.19,216.4,216.19,216.31,5208.0,214.1341,214.3421,214.1341,214.253,5208.0
2025-02-06 12:55:00,216.31,216.48,216.08,216.25,9653.0,214.253,214.4214,214.0252,214.1936,9653.0
2025-02-06 13:00:00,216.25,216.3,216.02,216.3,6080.0,214.1936,214.2431,213.9657,214.2431,6080.0
2025-02-06 13:05:00,216.21,216.38,216.11,216.19,6264.0,214.1539,214.3223,214.0549,214.1341,6264.0
2025-02-06 13:10:00,216.2,216.33,215.97,216.15,8389.0,214.144,214.2728,213.9162,214.0945,8389.0
2025-02-06 13:15:00,216.16,216.54,215.97,216.44,10685.0,214.1044,214.4808,213.9162,214.3817,10685.0
2025-02-06 13:20:00,216.56,216.56,216.1,216.48,9255.0,214.5006,214.5006,214.045,214.4214,9255.0
2025-02-06 13:25:00,216.3,216.42,216.08,216.42,5558.0,214.2431,214.3619,214.0252,214.3619,5558.0
2025-02-06 13:30:00,216.23,216.48,216.17,216.2,6654.0,214.1737,214.4214,214.1143,214.144,6654.0
2025-02-06 13:35:00,216.24,216.25,216.01,216.16,9095.0,214.1837,214.1936,213.9558,214.1044,9095.0
2025-02-06 13:40:00,216.06,216.25,215.86,216.25,8129.0,214.0054,214.1936,213.8073,214.1936,8129.0
2025-02-06 13:45:00,216.1,216.26,215.9,215.9,7831.0,214.045,214.2035,213.8469,213.8469,7831.0
2025-02-06 13:50:00,215.9,216.09,215.87,215.96,6501.0,213.8469,214.0351,213.8172,213.9063,6501.0
2025-02-06 13:55:00,215.96,215.97,215.78,215.96,4877.0,213.9063,213.9162,213.728,213.9063,4877.0
2025-02-06 14:00:00,215.81,216.26,215.65,215.78,18179.0,213.7577,214.2035,213.5993,213.728,18179.0
2025-02-06 14:05:00,215.78,215.99,215.66,215.87,11122.0,213.728,213.936,213.6092,213.8172,11122.0
2025-02-06 14:10:00,215.87,215.97,215.63,215.67,6977.0,213.8172,213.9162,213.5795,213.6191,6977.0
2025-02-06 14:15:00,215.69,215.74,215.43,215.59,10551.0,213.6389,213.6884,213.3814,213.5398,10551.0
2025-02-06 14:20:00,215.58,215.67,215.37,215.63,10590.0,213.5299,213.6191,213.3219,213.5795,10590.0
2025-02-06 14:25:00,215.59,215.68,215.01,215.4,9277.0,213.5398,213.629,212.9653,213.3516,9277.0
2025-02-06 14:30:00,215.34,215.34,214.65,214.84,6746.0,213.2922,213.2922,212.6088,212.797,6746.0
2025-02-06 14:35:00,214.97,215.24,214.78,215.2,6892.0,212.9257,213.1932,212.7375,213.1535,6892.0
2025-02-06 14:40:00,215.09,215.21,214.85,214.92,12095.0,213.0446,213.1634,212.8069,212.8762,12095.0
2025-02-06 14:45:00,214.99,215.22,214.93,215.16,6517.0,212.9455,213.1734,212.8861,213.1139,6517.0
2025-02-06 14:50:00,215.24,215.31,215.04,215.24,8051.0,213.1932,213.2625,212.9951,213.1932,8051.0
2025-02-06 14:55:00,215.24,215.26,214.91,215.13,10459.0,213.1932,213.213,212.8663,213.0842,10459.0
2025-02-06 15:00:00,215.14,215.29,215.01,215.29,7565.0,213.0941,213.2427,212.9653,213.2427,7565.0
2025-02-06 15:05:00,215.29,215.46,215.29,215.36,13280.0,213.2427,213.4111,213.2427,213.312,13280.0
2025-02-06 15:10:00,215.38,215.87,215.38,215.85,17748.0,213.3318,213.8172,213.3318,213.7974,17748.0
2025-02-06 15:15:00,215.81,216.02,215.74,215.85,14922.0,213.7577,213.9657,213.6884,213.7974,14922.0
2025-02-06 15:20:00,215.75,215.83,215.56,215.66,8859.0,213.6983,213.7776,213.5101,213.6092,8859.0
2025-02-06 15:25:00,215.61,215.73,215.43,215.48,8661.0,213.5596,213.6785,213.3814,213.4309,8661.0
2025-02-06 15:30:00,215.55,215.86,215.49,215.86,14426.0,213.5002,213.8073,213.4408,213.8073,14426.0
2025-02-06 15:35:00,215.86,216.0,215.7,215.84,19062.0,213.8073,213.9459,213.6488,213.7875,19062.0
2025-02-06 15:40:00,215.84,215.84,215.51,215.78,14043.0,213.7875,213.7875,213.4606,213.728,14043.0
2025-02-06 15:45:00,215.73,216.48,215.72,216.43,18502.0,213.6785,214.4214,213.6686,214.3718,18502.0
2025-02-06 15:50:00,216.43,216.54,215.88,216.26,31930.0,214.3718,214.4808,213.8271,214.2035,31930.0
2025-02-06 15:55:00,216.34,216.95,216.23,216.85,179291.0,214.2827,214.8869,214.1737,214.7879,179291.0
2025-02-07 09:30:00,215.47,217.86,214.98,217.5,42770.0,213.421,215.7882,212.9356,215.4317,42770.0
2025-02-07 09:35:00,217.52,217.52,215.24,215.61,17395.0,215.4515,215.4515,213.1932,213.5596,17395.0
2025-02-07 09:40:00,215.9,216.29,215.73,216.06,13432.0,213.8469,214.2332,213.6785,214.0054,13432.0
2025-02-07 09:45:00,215.89,216.06,215.34,215.4,15215.0,213.837,214.0054,213.2922,213.3516,15215.0
2025-02-07 09:50:00,215.4,215.75,215.2,215.3,12339.0,213.3516,213.6983,213.1535,213.2526,12339.0
2025-02-07 09:55:00,215.27,215.42,214.96,215.03,10739.0,213.2229,213.3714,212.9158,212.9852,10739.0
2025-02-07 10:00:00,214.85,214.91,213.51,214.05,29522.0,212.8069,212.8663,211.4796,212.0145,29522.0
2025-02-07 10:05:00,213.92,215.0,213.77,214.66,10105.0,211.8857,212.9554,211.7371,212.6187,10105.0
2025-02-07 10:10:00,214.56,214.81,214.18,214.81,9318.0,212.5196,212.7673,212.1432,212.7673,9318.0
2025-02-07 10:15:00,215.06,215.2,214.66,215.16,10343.0,213.0149,213.1535,212.6187,213.1139,10343.0
2025-02-07 10:20:00,215.16,215.57,214.98,215.28,21649.0,213.1139,213.52,212.9356,213.2328,21649.0
2025-02-07 10:25:00,215.31,215.54,215.15,215.25,12350.0,213.2625,213.4903,213.104,213.2031,12350.0
2025-02-07 10:30:00,215.18,215.33,214.85,215.15,16694.0,213.1337,213.2823,212.8069,213.104,16694.0
2025-02-07 10:35:00,215.19,215.52,214.82,214.95,8883.0,213.1436,213.4705,212.7772,212.9059,8883.0
2025-02-07 10:40:00,214.99,214.99,214.62,214.79,5669.0,212.9455,212.9455,212.5791,212.7474,5669.0
2025-02-07 10:45:00,214.68,215.07,214.65,215.06,11241.0,212.6385,213.0248,212.6088,213.0149,11241.0
2025-02-07 10:50:00,215.2,215.37,213.41,213.65,19717.0,213.1535,213.3219,211.3806,211.6183,19717.0
2025-02-07 10:55:00,213.67,214.55,213.67,214.13,13069.0,211.6381,212.5097,211.6381,212.0937,13069.0
2025-02-07 11:00:00,214.18,214.21,213.36,213.65,18770.0,212.1432,212.173,211.331,211.6183,18770.0
2025-02-07 11:05:00,213.51,214.17,213.26,214.12,9627.0,211.4796,212.1333,211.232,212.0838,9627.0
2025-02-07 11:10:00,214.12,214.22,213.7,213.76,13104.0,212.0838,212.1829,211.6678,211.7272,13104.0
2025-02-07 11:15:00,213.8,214.48,213.64,214.11,16143.0,211.7669,212.4404,211.6084,212.0739,16143.0
2025-02-07 11:20:00,214.11,214.31,213.43,213.5,5906.0,212.0739,212.272,211.4004,211.4697,5906.0
2025-02-07 11:25:00,213.47,213.84,213.27,213.33,11980.0,211.44,211.8065,211.2419,211.3013,11980.0
2025-02-07 11:30:00,213.42,213.59,213.16,213.59,5318.0,211.3905,211.5589,211.1329,211.5589,5318.0
2025-02-07 11:35:00,213.59,213.61,212.83,212.9,8090.0,211.5589,211.5787,210.8061,210.8754,8090.0
2025-02-07 11:40:00,212.88,213.16,212.53,212.53,8297.0,210.8556,211.1329,210.5089,210.5089,8297.0
2025-02-07 11:45:00,212.47,212.47,212.06,212.06,7548.0,210.4495,210.4495,210.0434,210.0434,7548.0
2025-02-07 11:50:00,212.14,212.27,211.71,211.84,6310.0,210.1226,210.2514,209.6967,209.8255,6310.0
2025-02-07 11:55:00,211.81,211.94,211.56,211.62,11385.0,209.7958,209.9245,209.5482,209.6076,11385.0
2025-02-07 12:00:00,211.42,211.67,211.27,211.67,4214.0,209.4095,209.6571,209.2609,209.6571,4214.0
2025-02-07 12:05:00,211.57,212.52,211.43,212.4,16941.0,209.5581,210.499,209.4194,210.3802,16941.0
2025-02-07 12:10:00,212.28,212.68,212.05,212.43,17226.0,210.2613,210.6575,210.0335,210.4099,17226.0
2025-02-07 12:15:00,212.44,212.45,211.6,212.04,5920.0,210.4198,210.4297,209.5878,210.0236,5920.0
2025-02-07 12:20:00,212.09,212.54,211.91,212.07,9044.0,210.0731,210.5188,209.8948,210.0533,9044.0
2025-02-07 12:25:00,212.06,212.16,211.89,211.94,4629.0,210.0434,210.1425,209.875,209.9245,4629.0
2025-02-07 12:30:00,211.89,212.04,211.69,211.9,3660.0,209.875,210.0236,209.6769,209.8849,3660.0
2025-02-07 12:35:00,211.92,212.22,211.85,212.22,5754.0,209.9047,210.2019,209.8354,210.2019,5754.0
2025-02-07 12:40:00,212.15,212.16,211.9,211.98,3920.0,210.1325,210.1425,209.8849,209.9642,3920.0
2025-02-07 12:45:00,211.98,212.15,211.9,211.98,4232.0,209.9642,210.1325,209.8849,209.9642,4232.0
2025-02-07 12:50:00,211.91,212.12,211.91,212.03,6066.0,209.8948,210.1028,209.8948,210.0137,6066.0
2025-02-07 12:55:00,212.12,212.21,212.02,212.09,4512.0,210.1028,210.192,210.0038,210.0731,4512.0
2025-02-07 13:00:00,212.09,212.74,212.03,212.74,2932.0,210.0731,210.7169,210.0137,210.7169,2932.0
2025-02-07 13:05:00,212.72,212.95,212.68,212.68,5252.0,210.6971,210.9249,210.6575,210.6575,5252.0
2025-02-07 13:10:00,212.62,212.73,212.61,212.73,4642.0,210.5981,210.707,210.5882,210.707,4642.0
2025-02-07 13:15:00,212.8,212.89,212.77,212.79,3084.0,210.7764,210.8655,210.7466,210.7665,3084.0
2025-02-07 13:20:00,212.71,212.72,212.28,212.31,5959.0,210.6872,210.6971,210.2613,210.291,5959.0
2025-02-07 13:25:00,212.31,212.31,212.06,212.1,3742.0,210.291,210.291,210.0434,210.083,3742.0
2025-02-07 13:30:00,212.18,212.57,212.12,212.57,5267.0,210.1623,210.5486,210.1028,210.5486,5267.0
2025-02-07 13:35:00,212.49,212.76,212.49,212.63,10341.0,210.4693,210.7367,210.4693,210.608,10341.0
2025-02-07 13:40:00,212.66,212.66,212.1,212.13,6441.0,210.6377,210.6377,210.083,210.1127,6441.0
2025-02-07 13:45:00,212.19,212.2,211.83,211.84,4060.0,210.1722,210.1821,209.8156,209.8255,4060.0
2025-02-07 13:50:00,211.96,212.02,211.81,211.92,4196.0,209.9444,210.0038,209.7958,209.9047,4196.0
2025-02-07 13:55:00,211.9,211.99,211.82,211.9,2992.0,209.8849,209.9741,209.8057,209.8849,2992.0
2025-02-07 14:00:00,211.81,211.95,211.66,211.95,2268.0,209.7958,209.9344,209.6472,209.9344,2268.0
2025-02-07 14:05:00,212.03,212.06,211.84,211.97,4571.0,210.0137,210.0434,209.8255,209.9543,4571.0
2025-02-07 14:10:00,211.95,211.95,211.71,211.93,4174.0,209.9344,209.9344,209.6967,209.9146,4174.0
2025-02-07 14:15:00,211.91,212.05,211.85,212.01,6008.0,209.8948,210.0335,209.8354,209.9939,6008.0
2025-02-07 14:20:00,212.03,212.11,211.57,211.69,26362.0,210.0137,210.0929,209.5581,209.6769,26362.0
2025-02-07 14:25:00,211.77,211.87,211.64,211.73,4567.0,209.7562,209.8552,209.6274,209.7165,4567.0
2025-02-07 14:30:00,211.71,212.15,211.71,212.01,5163.0,209.6967,210.1325,209.6967,209.9939,5163.0
2025-02-07 14:35:00,211.95,212.22,211.91,212.22,3069.0,209.9344,210.2019,209.8948,210.2019,3069.0
2025-02-07 14:40:00,212.12,212.39,212.12,212.39,4804.0,210.1028,210.3703,210.1028,210.3703,4804.0
2025-02-07 14:45:00,212.29,212.64,212.26,212.56,4530.0,210.2712,210.6179,210.2415,210.5386,4530.0
2025-02-07 14:50:00,212.56,212.73,212.56,212.73,3608.0,210.5386,210.707,210.5386,210.707,3608.0
2025-02-07 14:55:00,212.64,212.67,212.3,212.55,8509.0,210.6179,210.6476,210.2811,210.5287,8509.0
2025-02-07 15:00:00,212.49,212.49,212.23,212.36,5593.0,210.4693,210.4693,210.2118,210.3405,5593.0
2025-02-07 15:05:00,212.34,212.42,212.16,212.18,20187.0,210.3207,210.4,210.1425,210.1623,20187.0
2025-02-07 15:10:00,212.11,212.11,211.71,211.8,6203.0,210.0929,210.0929,209.6967,209.7859,6203.0
2025-02-07 15:15:00,211.79,212.26,211.7,212.23,12032.0,209.776,210.2415,209.6868,210.2118,12032.0
2025-02-07 15:20:00,212.21,212.37,212.08,212.21,9623.0,210.192,210.3505,210.0632,210.192,9623.0
2025-02-07 15:25:00,212.14,212.2,211.95,212.06,16012.0,210.1226,210.1821,209.9344,210.0434,16012.0
2025-02-07 15:30:00,212.14,212.43,212.13,212.39,10778.0,210.1226,210.4099,210.1127,210.3703,10778.0
2025-02-07 15:35:00,212.41,212.53,212.31,212.31,9346.0,210.3901,210.5089,210.291,210.291,9346.0
2025-02-07 15:40:00,212.4,212.58,212.38,212.5,10692.0,210.3802,210.5585,210.3604,210.4792,10692.0
2025-02-07 15:45:00,212.55,212.87,212.48,212.87,21733.0,210.5287,210.8457,210.4594,210.8457,21733.0
2025-02-07 15:50:00,212.89,213.14,212.79,212.86,57866.0,210.8655,211.1131,210.7665,210.8358,57866.0
2025-02-07 15:55:00,212.92,213.28,212.79,212.92,116534.0,210.8952,211.2518,210.7665,210.8952,116534.0
2025-02-10 09:30:00,214.2,215.07,213.14,213.14,23774.0,212.1631,213.0248,211.1131,211.1131,23774.0
2025-02-10 09:35:00,213.14,213.38,212.23,212.65,12387.0,211.1131,211.3508,210.2118,210.6278,12387.0
2025-02-10 09:40:00,212.65,212.83,211.93,212.51,20805.0,210.6278,210.8061,209.9146,210.4891,20805.0
2025-02-10 09:45:00,212.51,212.78,211.56,211.59,14278.0,210.4891,210.7566,209.5482,209.5779,14278.0
2025-02-10 09:50:00,211.59,212.17,211.47,211.79,5839.0,209.5779,210.1524,209.459,209.776,5839.0
2025-02-10 09:55:00,211.9,212.24,211.63,211.81,8854.0,209.8849,210.2217,209.6175,209.7958,8854.0
2025-02-10 10:00:00,211.81,211.96,211.11,211.11,9921.0,209.7958,209.9444,209.1024,209.1024,9921.0
2025-02-10 10:05:00,211.26,211.87,211.18,211.48,15552.0,209.251,209.8552,209.1718,209.4689,15552.0
2025-02-10 10:10:00,211.52,211.56,210.86,211.0,12472.0,209.5085,209.5482,208.8548,208.9935,12472.0
2025-02-10 10:15:00,211.0,211.14,210.44,210.44,7484.0,208.9935,209.1322,208.4388,208.4388,7484.0
2025-02-10 10:20:00,210.61,210.61,209.64,210.01,17819.0,208.6072,208.6072,207.6464,208.0129,17819.0
2025-02-10 10:25:00,209.95,210.0,209.03,209.03,20947.0,207.9535,208.003,207.0422,207.0422,20947.0
2025-02-10 10:30:00,209.17,210.0,209.03,209.3,17768.0,207.1809,208.003,207.0422,207.3096,17768.0
2025-02-10 10:35:00,209.48,209.66,208.76,209.13,10599.0,207.4879,207.6662,206.7748,207.1413,10599.0
2025-02-10 10:40:00,209.06,209.21,208.77,209.12,10928.0,207.0719,207.2205,206.7847,207.1314,10928.0
2025-02-10 10:45:00,209.07,209.59,208.99,209.12,4923.0,207.0818,207.5969,207.0026,207.1314,4923.0
2025-02-10 10:50:00,209.18,209.39,208.98,209.12,3103.0,207.1908,207.3988,206.9927,207.1314,3103.0
2025-02-10 10:55:00,209.19,209.24,208.82,208.92,33890.0,207.2007,207.2502,206.8342,206.9333,33890.0
2025-02-10 11:00:00,209.01,209.26,208.88,209.25,10085.0,207.0224,207.27,206.8936,207.2601,10085.0
2025-02-10 11:05:00,209.2,209.38,209.02,209.03,4693.0,207.2106,207.3889,207.0323,207.0422,4693.0
2025-02-10 11:10:00,209.16,209.32,209.08,209.18,5505.0,207.171,207.3295,207.0917,207.1908,5505.0
2025-02-10 11:15:00,209.18,209.46,209.06,209.4,7623.0,207.1908,207.4681,207.0719,207.4087,7623.0
2025-02-10 11:20:00,209.46,209.74,209.3,209.67,5214.0,207.4681,207.7455,207.3096,207.6761,5214.0
2025-02-10 11:25:00,209.66,209.66,209.33,209.53,4883.0,207.6662,207.6662,207.3394,207.5375,4883.0
2025-02-10 11:30:00,209.58,209.81,209.4,209.76,4460.0,207.587,207.8148,207.4087,207.7653,4460.0
2025-02-10 11:35:00,209.77,209.97,209.76,209.9,4913.0,207.7752,207.9733,207.7653,207.9039,4913.0
2025-02-10 11:40:00,210.0,210.2,209.87,210.2,5975.0,208.003,208.2011,207.8742,208.2011,5975.0
2025-02-10 11:45:00,210.2,210.42,210.16,210.25,4826.0,208.2011,208.419,208.1615,208.2506,4826.0
2025-02-10 11:50:00,210.18,210.9,210.14,210.9,8312.0,208.1813,208.8944,208.1417,208.8944,8312.0
2025-02-10 11:55:00,210.89,211.11,210.8,210.85,3503.0,208.8845,209.1024,208.7954,208.8449,3503.0
2025-02-10 12:00:00,211.04,211.44,211.04,211.33,3688.0,209.0331,209.4293,209.0331,209.3203,3688.0
2025-02-10 12:05:00,211.39,211.41,211.13,211.18,2318.0,209.3798,209.3996,209.1222,209.1718,2318.0
2025-02-10 12:10:00,211.27,211.54,211.25,211.36,2171.0,209.2609,209.5283,209.2411,209.3501,2171.0
2025-02-10 12:15:00,211.36,211.48,211.06,211.09,2948.0,209.3501,209.4689,209.0529,209.0826,2948.0
2025-02-10 12:20:00,211.09,211.19,210.86,211.0,2000.0,209.0826,209.1817,208.8548,208.9935,2000.0
2025-02-10 12:25:00,210.93,210.93,210.6,210.63,2715.0,208.9241,208.9241,208.5973,208.627,2715.0
2025-02-10 12:30:00,210.71,211.06,210.56,211.0,4420.0,208.7062,209.0529,208.5577,208.9935,4420.0
2025-02-10 12:35:00,211.01,211.01,210.84,210.85,1398.0,209.0034,209.0034,208.835,208.8449,1398.0
2025-02-10 12:40:00,210.84,210.86,210.73,210.74,2535.0,208.835,208.8548,208.726,208.736,2535.0
2025-02-10 12:45:00,210.74,210.86,210.66,210.8,3433.0,208.736,208.8548,208.6567,208.7954,3433.0
2025-02-10 12:50:00,210.79,211.02,210.79,210.94,2219.0,208.7855,209.0133,208.7855,208.9341,2219.0
2025-02-10 12:55:00,210.94,210.98,210.78,210.98,2254.0,208.9341,208.9737,208.7756,208.9737,2254.0
2025-02-10 13:00:00,210.86,210.94,210.74,210.8,4689.0,208.8548,208.9341,208.736,208.7954,4689.0
2025-02-10 13:05:00,210.89,211.07,210.86,211.05,5373.0,208.8845,209.0628,208.8548,209.043,5373.0
2025-02-10 13:10:00,211.03,211.05,210.92,210.93,900.0,209.0232,209.043,208.9142,208.9241,900.0
2025-02-10 13:15:00,211.02,211.11,210.81,210.81,3306.0,209.0133,209.1024,208.8053,208.8053,3306.0
2025-02-10 13:20:00,210.76,210.96,210.69,210.72,3309.0,208.7558,208.9539,208.6864,208.7161,3309.0
2025-02-10 13:25:00,210.81,210.98,210.7,210.7,8632.0,208.8053,208.9737,208.6963,208.6963,8632.0
2025-02-10 13:30:00,210.79,210.79,210.37,210.48,2030.0,208.7855,208.7855,208.3695,208.4784,2030.0
2025-02-10 13:35:00,210.32,210.46,210.29,210.46,1615.0,208.3199,208.4586,208.2902,208.4586,1615.0
2025-02-10 13:40:00,210.48,210.53,210.3,210.3,4591.0,208.4784,208.528,208.3001,208.3001,4591.0
2025-02-10 13:45:00,210.32,210.69,210.32,210.69,3603.0,208.3199,208.6864,208.3199,208.6864,3603.0
2025-02-10 13:50:00,210.62,210.64,210.5,210.5,2197.0,208.6171,208.6369,208.4982,208.4982,2197.0
2025-02-10 13:55:00,210.5,210.5,210.26,210.29,1830.0,208.4982,208.4982,208.2605,208.2902,1830.0
2025-02-10 14:00:00,210.12,210.12,209.78,209.9,4039.0,208.1219,208.1219,207.7851,207.9039,4039.0
2025-02-10 14:05:00,209.8,209.91,209.53,209.64,3657.0,207.8049,207.9138,207.5375,207.6464,3657.0
2025-02-10 14:10:00,209.71,209.81,209.47,209.71,12705.0,207.7157,207.8148,207.478,207.7157,12705.0
2025-02-10 14:15:00,209.72,209.81,209.64,209.71,4259.0,207.7257,207.8148,207.6464,207.7157,4259.0
2025-02-10 14:20:00,209.7,209.88,209.56,209.85,6530.0,207.7058,207.8841,207.5672,207.8544,6530.0
2025-02-10 14:25:00,209.85,209.85,209.51,209.78,4787.0,207.8544,207.8544,207.5177,207.7851,4787.0
2025-02-10 14:30:00,209.77,209.82,209.32,209.42,12220.0,207.7752,207.8247,207.3295,207.4285,12220.0
2025-02-10 14:35:00,209.31,209.67,209.31,209.59,3285.0,207.3196,207.6761,207.3196,207.5969,3285.0
2025-02-10 14:40:00,209.45,209.72,209.45,209.52,11995.0,207.4582,207.7257,207.4582,207.5276,11995.0
2025-02-10 14:45:00,209.6,209.69,209.47,209.52,8146.0,207.6068,207.6959,207.478,207.5276,8146.0
2025-02-10 14:50:00,209.51,209.6,209.33,209.53,4472.0,207.5177,207.6068,207.3394,207.5375,4472.0
2025-02-10 14:55:00,209.55,209.79,209.55,209.77,7344.0,207.5573,207.795,207.5573,207.7752,7344.0
2025-02-10 15:00:00,209.68,209.74,209.34,209.37,8023.0,207.686,207.7455,207.3493,207.379,8023.0
2025-02-10 15:05:00,209.41,209.42,209.21,209.42,5822.0,207.4186,207.4285,207.2205,207.4285,5822.0
2025-02-10 15:10:00,209.43,209.86,209.38,209.86,23192.0,207.4384,207.8643,207.3889,207.8643,23192.0
2025-02-10 15:15:00,209.82,210.03,209.77,209.96,7204.0,207.8247,208.0327,207.7752,207.9634,7204.0
2025-02-10 15:20:00,209.9,210.11,209.81,209.81,19801.0,207.9039,208.1119,207.8148,207.8148,19801.0
2025-02-10 15:25:00,209.81,209.89,209.74,209.76,8840.0,207.8148,207.894,207.7455,207.7653,8840.0
2025-02-10 15:30:00,209.76,209.89,209.69,209.87,13198.0,207.7653,207.894,207.6959,207.8742,13198.0
2025-02-10 15:35:00,209.83,209.85,209.44,209.45,11560.0,207.8346,207.8544,207.4483,207.4582,11560.0
2025-02-10 15:40:00,209.47,209.96,209.47,209.96,12989.0,207.478,207.9634,207.478,207.9634,12989.0
2025-02-10 15:45:00,209.92,209.97,209.61,209.81,17900.0,207.9238,207.9733,207.6167,207.8148,17900.0
2025-02-10 15:50:00,209.81,210.25,209.72,210.15,46639.0,207.8148,208.2506,207.7257,208.1516,46639.0
2025-02-10 15:55:00,210.01,210.26,209.91,210.05,84612.0,208.0129,208.2605,207.9138,208.0525,84612.0
2025-02-11 09:30:00,208.32,210.12,207.63,209.96,30725.0,206.339,208.1219,205.6555,207.9634,30725.0
2025-02-11 09:35:00,209.6,212.15,209.57,211.62,15014.0,207.6068,210.1325,207.5771,209.6076,15014.0
2025-02-11 09:40:00,211.62,211.8,211.27,211.38,8500.0,209.6076,209.7859,209.2609,209.3699,8500.0
2025-02-11 09:45:00,211.49,212.46,211.48,212.26,5998.0,209.4788,210.4396,209.4689,210.2415,5998.0
2025-02-11 09:50:00,212.26,213.64,212.24,213.18,25290.0,210.2415,211.6084,210.2217,211.1528,25290.0
2025-02-11 09:55:00,213.18,213.37,212.4,212.4,7933.0,211.1528,211.3409,210.3802,210.3802,7933.0
2025-02-11 10:00:00,212.48,212.82,212.17,212.34,8363.0,210.4594,210.7962,210.1524,210.3207,8363.0
2025-02-11 10:05:00,212.43,212.81,211.89,212.12,8940.0,210.4099,210.7863,209.875,210.1028,8940.0
2025-02-11 10:10:00,212.2,212.28,211.5,211.6,6172.0,210.1821,210.2613,209.4887,209.5878,6172.0
2025-02-11 10:15:00,211.75,212.0,211.47,211.72,11069.0,209.7363,209.984,209.459,209.7066,11069.0
2025-02-11 10:20:00,211.72,211.73,211.08,211.64,8657.0,209.7066,209.7165,209.0727,209.6274,8657.0
2025-02-11 10:25:00,211.79,212.11,211.46,211.92,6101.0,209.776,210.0929,209.4491,209.9047,6101.0
2025-02-11 10:30:00,212.01,212.22,211.38,211.72,9760.0,209.9939,210.2019,209.3699,209.7066,9760.0
2025-02-11 10:35:00,211.66,211.66,211.19,211.23,3811.0,209.6472,209.6472,209.1817,209.2213,3811.0
2025-02-11 10:40:00,211.32,211.47,211.2,211.32,5477.0,209.3104,209.459,209.1916,209.3104,5477.0
2025-02-11 10:45:00,211.33,211.66,211.32,211.57,7919.0,209.3203,209.6472,209.3104,209.5581,7919.0
2025-02-11 10:50:00,211.46,211.65,211.41,211.53,5105.0,209.4491,209.6373,209.3996,209.5184,5105.0
2025-02-11 10:55:00,211.53,211.6,211.34,211.47,9384.0,209.5184,209.5878,209.3302,209.459,9384.0
2025-02-11 11:00:00,211.48,212.32,211.48,212.32,8967.0,209.4689,210.3009,209.4689,210.3009,8967.0
2025-02-11 11:05:00,212.36,212.64,212.18,212.25,12587.0,210.3405,210.6179,210.1623,210.2316,12587.0
2025-02-11 11:10:00,212.21,212.22,211.79,211.94,8927.0,210.192,210.2019,209.776,209.9245,8927.0
2025-02-11 11:15:00,211.84,211.85,211.41,211.48,2553.0,209.8255,209.8354,209.3996,209.4689,2553.0
2025-02-11 11:20:00,211.52,211.73,211.38,211.73,2540.0,209.5085,209.7165,209.3699,209.7165,2540.0
2025-02-11 11:25:00,211.63,211.71,211.45,211.68,5080.0,209.6175,209.6967,209.4392,209.667,5080.0
2025-02-11 11:30:00,211.62,211.81,211.56,211.81,5581.0,209.6076,209.7958,209.5482,209.7958,5581.0
2025-02-11 11:35:00,211.77,212.09,211.77,212.09,3375.0,209.7562,210.0731,209.7562,210.0731,3375.0
2025-02-11 11:40:00,211.96,212.27,211.79,212.18,4366.0,209.9444,210.2514,209.776,210.1623,4366.0
2025-02-11 11:45:00,212.18,212.25,211.77,211.78,4993.0,210.1623,210.2316,209.7562,209.7661,4993.0
2025-02-11 11:50:00,211.94,211.94,211.49,211.52,8161.0,209.9245,209.9245,209.4788,209.5085,8161.0
2025-02-11 11:55:00,211.45,211.52,211.24,211.4,3971.0,209.4392,209.5085,209.2312,209.3897,3971.0
2025-02-11 12:00:00,211.2,211.52,211.16,211.38,5325.0,209.1916,209.5085,209.152,209.3699,5325.0
2025-02-11 12:05:00,211.31,211.52,211.27,211.52,2493.0,209.3005,209.5085,209.2609,209.5085,2493.0
2025-02-11 12:10:00,211.44,211.51,211.17,211.2,3744.0,209.4293,209.4986,209.1619,209.1916,3744.0
2025-02-11 12:15:00,211.19,211.57,211.17,211.55,2700.0,209.1817,209.5581,209.1619,209.5383,2700.0
2025-02-11 12:20:00,211.48,211.66,211.44,211.5,2900.0,209.4689,209.6472,209.4293,209.4887,2900.0
2025-02-11 12:25:00,211.56,211.61,211.36,211.36,2236.0,209.5482,209.5977,209.3501,209.3501,2236.0
2025-02-11 12:30:00,211.29,211.36,211.19,211.3,3013.0,209.2807,209.3501,209.1817,209.2906,3013.0
2025-02-11 12:35:00,211.25,211.27,211.1,211.11,2287.0,209.2411,209.2609,209.0925,209.1024,2287.0
2025-02-11 12:40:00,211.19,211.27,211.08,211.09,3619.0,209.1817,209.2609,209.0727,209.0826,3619.0
2025-02-11 12:45:00,211.03,211.06,210.95,210.98,2400.0,209.0232,209.0529,208.944,208.9737,2400.0
2025-02-11 12:50:00,211.14,211.15,210.87,210.95,1900.0,209.1322,209.1421,208.8647,208.944,1900.0
2025-02-11 12:55:00,210.89,211.01,210.79,210.79,3517.0,208.8845,209.0034,208.7855,208.7855,3517.0
2025-02-11 13:00:00,210.96,211.16,210.96,211.12,2300.0,208.9539,209.152,208.9539,209.1123,2300.0
2025-02-11 13:05:00,211.06,211.25,211.05,211.25,2305.0,209.0529,209.2411,209.043,209.2411,2305.0
2025-02-11 13:10:00,211.2,211.2,210.9,210.9,4509.0,209.1916,209.1916,208.8944,208.8944,4509.0
2025-02-11 13:15:00,210.9,211.24,210.85,211.15,1664.0,208.8944,209.2312,208.8449,209.1421,1664.0
2025-02-11 13:20:00,211.17,211.17,211.0,211.03,1851.0,209.1619,209.1619,208.9935,209.0232,1851.0
2025-02-11 13:25:00,211.1,211.16,210.99,211.15,1802.0,209.0925,209.152,208.9836,209.1421,1802.0
2025-02-11 13:30:00,211.03,211.28,211.03,211.23,2310.0,209.0232,209.2708,209.0232,209.2213,2310.0
2025-02-11 13:35:00,211.23,211.47,211.22,211.33,2984.0,209.2213,209.459,209.2114,209.3203,2984.0
2025-02-11 13:40:00,211.43,211.6,211.43,211.45,4867.0,209.4194,209.5878,209.4194,209.4392,4867.0
2025-02-11 13:45:00,211.54,211.63,211.46,211.59,4816.0,209.5283,209.6175,209.4491,209.5779,4816.0
2025-02-11 13:50:00,211.5,211.55,211.38,211.45,3025.0,209.4887,209.5383,209.3699,209.4392,3025.0
2025-02-11 13:55:00,211.47,211.47,211.3,211.3,2211.0,209.459,209.459,209.2906,209.2906,2211.0
2025-02-11 14:00:00,211.41,211.6,211.41,211.6,4567.0,209.3996,209.5878,209.3996,209.5878,4567.0
2025-02-11 14:05:00,211.58,211.71,211.58,211.71,1792.0,209.568,209.6967,209.568,209.6967,1792.0
2025-02-11 14:10:00,211.76,211.77,211.59,211.77,3700.0,209.7463,209.7562,209.5779,209.7562,3700.0
2025-02-11 14:15:00,211.7,211.72,211.39,211.56,5483.0,209.6868,209.7066,209.3798,209.5482,5483.0
2025-02-11 14:20:00,211.54,211.81,211.54,211.75,3210.0,209.5283,209.7958,209.5283,209.7363,3210.0
2025-02-11 14:25:00,211.73,211.94,211.66,211.74,4600.0,209.7165,209.9245,209.6472,209.7264,4600.0
2025-02-11 14:30:00,211.74,211.97,211.72,211.78,2596.0,209.7264,209.9543,209.7066,209.7661,2596.0
2025-02-11 14:35:00,211.78,211.93,211.72,211.74,8144.0,209.7661,209.9146,209.7066,209.7264,8144.0
2025-02-11 14:40:00,211.88,212.01,211.81,211.89,4305.0,209.8651,209.9939,209.7958,209.875,4305.0
2025-02-11 14:45:00,211.89,211.97,211.74,211.84,5720.0,209.875,209.9543,209.7264,209.8255,5720.0
2025-02-11 14:50:00,211.81,211.88,211.71,211.72,4541.0,209.7958,209.8651,209.6967,209.7066,4541.0
2025-02-11 14:55:00,211.77,211.9,211.62,211.84,6293.0,209.7562,209.8849,209.6076,209.8255,6293.0
2025-02-11 15:00:00,211.9,211.98,211.62,211.62,6009.0,209.8849,209.9642,209.6076,209.6076,6009.0
2025-02-11 15:05:00,211.64,211.81,211.52,211.54,3400.0,209.6274,209.7958,209.5085,209.5283,3400.0
2025-02-11 15:10:00,211.54,211.72,211.46,211.72,4515.0,209.5283,209.7066,209.4491,209.7066,4515.0
2025-02-11 15:15:00,211.72,211.73,211.38,211.46,3853.0,209.7066,209.7165,209.3699,209.4491,3853.0
2025-02-11 15:20:00,211.4,211.5,211.37,211.43,4213.0,209.3897,209.4887,209.36,209.4194,4213.0
2025-02-11 15:25:00,211.43,211.64,211.41,211.53,5022.0,209.4194,209.6274,209.3996,209.5184,5022.0
2025-02-11 15:30:00,211.4,211.83,211.29,211.72,4835.0,209.3897,209.8156,209.2807,209.7066,4835.0
2025-02-11 15:35:00,211.72,211.74,211.4,211.4,4947.0,209.7066,209.7264,209.3897,209.3897,4947.0
2025-02-11 15:40:00,211.26,211.39,211.18,211.23,8574.0,209.251,209.3798,209.1718,209.2213,8574.0
2025-02-11 15:45:00,211.26,211.36,211.14,211.21,4805.0,209.251,209.3501,209.1322,209.2015,4805.0
2025-02-11 15:50:00,211.1,211.33,210.53,210.68,17343.0,209.0925,209.3203,208.528,208.6765,17343.0
2025-02-11 15:55:00,210.69,211.07,210.45,211.07,61552.0,208.6864,209.0628,208.4487,209.0628,61552.0
2025-02-12 09:30:00,215.99,218.58,212.63,214.68,90856.0,213.936,216.5014,210.608,212.6385,90856.0
2025-02-12 09:35:00,214.5,216.66,213.94,216.43,60288.0,212.4602,214.5997,211.9055,214.3718,60288.0
2025-02-12 09:40:00,216.41,221.43,216.15,221.31,62455.0,214.352,219.3243,214.0945,219.2054,62455.0
2025-02-12 09:45:00,221.34,221.49,218.35,218.7,69555.0,219.2352,219.3837,216.2736,216.6203,69555.0
2025-02-12 09:50:00,218.7,219.48,218.33,218.34,38948.0,216.6203,217.3928,216.2538,216.2637,38948.0
2025-02-12 09:55:00,218.22,218.35,217.45,217.67,54651.0,216.1448,216.2736,215.3821,215.6001,54651.0
2025-02-12 10:00:00,217.94,218.49,217.14,217.31,103690.0,215.8675,216.4123,215.0751,215.2435,103690.0
2025-02-12 10:05:00,217.22,217.35,215.69,215.69,55016.0,215.1543,215.2831,213.6389,213.6389,55016.0
2025-02-12 10:10:00,215.64,216.21,215.45,216.12,25816.0,213.5894,214.1539,213.4012,214.0648,25816.0
2025-02-12 10:15:00,216.16,217.06,216.15,216.93,12096.0,214.1044,214.9959,214.0945,214.8671,12096.0
2025-02-12 10:20:00,217.05,217.79,216.63,217.53,9967.0,214.9859,215.7189,214.5699,215.4614,9967.0
2025-02-12 10:25:00,217.59,217.84,216.51,216.74,16304.0,215.5208,215.7684,214.4511,214.6789,16304.0
2025-02-12 10:30:00,216.64,216.95,216.41,216.79,14934.0,214.5798,214.8869,214.352,214.7284,14934.0
2025-02-12 10:35:00,216.78,217.77,216.78,217.48,50132.0,214.7185,215.6991,214.7185,215.4119,50132.0
2025-02-12 10:40:00,217.39,217.55,216.84,216.98,9618.0,215.3227,215.4812,214.7779,214.9166,9618.0
2025-02-12 10:45:00,217.08,217.08,216.62,216.65,17296.0,215.0157,215.0157,214.56,214.5898,17296.0
2025-02-12 10:50:00,216.65,216.99,216.51,216.78,14184.0,214.5898,214.9265,214.4511,214.7185,14184.0
2025-02-12 10:55:00,216.78,217.06,216.3,216.63,16042.0,214.7185,214.9959,214.2431,214.5699,16042.0
2025-02-12 11:00:00,216.63,216.63,215.85,215.95,26904.0,214.5699,214.5699,213.7974,213.8964,26904.0
2025-02-12 11:05:00,215.84,215.95,215.27,215.81,31378.0,213.7875,213.8964,213.2229,213.7577,31378.0
2025-02-12 11:10:00,215.81,215.84,215.34,215.36,11327.0,213.7577,213.7875,213.2922,213.312,11327.0
2025-02-12 11:15:00,215.36,215.8,215.36,215.8,9290.0,213.312,213.7478,213.312,213.7478,9290.0
2025-02-12 11:20:00,215.72,215.89,215.55,215.64,12930.0,213.6686,213.837,213.5002,213.5894,12930.0
2025-02-12 11:25:00,215.54,215.54,215.06,215.37,7027.0,213.4903,213.4903,213.0149,213.3219,7027.0
2025-02-12 11:30:00,215.37,215.69,215.23,215.45,10862.0,213.3219,213.6389,213.1833,213.4012,10862.0
2025-02-12 11:35:00,215.45,216.06,215.35,215.99,11213.0,213.4012,214.0054,213.3021,213.936,11213.0
2025-02-12 11:40:00,215.92,216.26,215.79,216.21,11059.0,213.8667,214.2035,213.7379,214.1539,11059.0
2025-02-12 11:45:00,216.21,216.63,216.19,216.42,22812.0,214.1539,214.5699,214.1341,214.3619,22812.0
2025-02-12 11:50:00,216.42,216.9,216.36,216.87,6121.0,214.3619,214.8374,214.3025,214.8077,6121.0
2025-02-12 11:55:00,216.91,217.19,216.82,217.0,13908.0,214.8473,215.1246,214.7581,214.9364,13908.0
2025-02-12 12:00:00,216.86,217.37,216.74,217.2,18413.0,214.7978,215.3029,214.6789,215.1345,18413.0
2025-02-12 12:05:00,217.25,217.59,217.03,217.47,11930.0,215.184,215.5208,214.9661,215.402,11930.0
2025-02-12 12:10:00,217.38,218.06,217.37,218.03,16631.0,215.3128,215.9863,215.3029,215.9566,16631.0
2025-02-12 12:15:00,217.96,218.15,217.76,218.06,12867.0,215.8873,216.0755,215.6892,215.9863,12867.0
2025-02-12 12:20:00,218.06,218.29,217.99,218.0,14454.0,215.9863,216.2142,215.917,215.9269,14454.0
2025-02-12 12:25:00,218.0,218.2,217.68,217.69,9015.0,215.9269,216.125,215.61,215.6199,9015.0
2025-02-12 12:30:00,217.76,217.8,217.42,217.51,7829.0,215.6892,215.7288,215.3524,215.4416,7829.0
2025-02-12 12:35:00,217.56,217.65,217.31,217.39,4058.0,215.4911,215.5802,215.2435,215.3227,4058.0
2025-02-12 12:40:00,217.3,217.51,217.12,217.15,7462.0,215.2336,215.4416,215.0553,215.085,7462.0
2025-02-12 12:45:00,217.15,217.66,217.14,217.55,7700.0,215.085,215.5901,215.0751,215.4812,7700.0
2025-02-12 12:50:00,217.59,218.17,217.53,218.17,9075.0,215.5208,216.0953,215.4614,216.0953,9075.0
2025-02-12 12:55:00,218.14,218.33,218.07,218.28,12635.0,216.0656,216.2538,215.9962,216.2043,12635.0
2025-02-12 13:00:00,218.28,218.65,218.27,218.61,10347.0,216.2043,216.5707,216.1943,216.5311,10347.0
2025-02-12 13:05:00,218.63,218.8,218.48,218.64,17475.0,216.5509,216.7193,216.4024,216.5608,17475.0
2025-02-12 13:10:00,218.62,218.79,218.62,218.73,5433.0,216.541,216.7094,216.541,216.65,5433.0
2025-02-12 13:15:00,218.65,218.65,218.38,218.52,5250.0,216.5707,216.5707,216.3033,216.442,5250.0
2025-02-12 13:20:00,218.56,218.57,217.92,217.95,11793.0,216.4816,216.4915,215.8477,215.8774,11793.0
2025-02-12 13:25:00,218.02,218.18,217.5,217.52,15747.0,215.9467,216.1052,215.4317,215.4515,15747.0
2025-02-12 13:30:00,217.55,217.89,217.54,217.84,10686.0,215.4812,215.818,215.4713,215.7684,10686.0
2025-02-12 13:35:00,217.85,217.88,217.78,217.86,3997.0,215.7783,215.8081,215.709,215.7882,3997.0
2025-02-12 13:40:00,217.86,217.87,217.64,217.79,5966.0,215.7882,215.7982,215.5703,215.7189,5966.0
2025-02-12 13:45:00,217.81,218.07,217.72,217.81,7617.0,215.7387,215.9962,215.6496,215.7387,7617.0
2025-02-12 13:50:00,217.81,217.97,217.64,217.79,10166.0,215.7387,215.8972,215.5703,215.7189,10166.0
2025-02-12 13:55:00,217.78,217.86,217.65,217.7,7749.0,215.709,215.7882,215.5802,215.6298,7749.0
2025-02-12 14:00:00,217.64,217.79,217.46,217.46,11185.0,215.5703,215.7189,215.392,215.392,11185.0
2025-02-12 14:05:00,217.51,217.75,217.43,217.52,8393.0,215.4416,215.6793,215.3623,215.4515,8393.0
2025-02-12 14:10:00,217.6,217.66,217.44,217.45,6412.0,215.5307,215.5901,215.3722,215.3821,6412.0
2025-02-12 14:15:00,217.49,217.74,217.45,217.52,28109.0,215.4218,215.6694,215.3821,215.4515,28109.0
2025-02-12 14:20:00,217.51,217.78,217.33,217.75,8660.0,215.4416,215.709,215.2633,215.6793,8660.0
2025-02-12 14:25:00,217.74,218.49,217.74,218.45,11604.0,215.6694,216.4123,215.6694,216.3726,11604.0
2025-02-12 14:30:00,218.44,218.97,218.4,218.95,8024.0,216.3627,216.8877,216.3231,216.8679,8024.0
2025-02-12 14:35:00,218.87,219.12,218.83,219.06,7483.0,216.7886,217.0363,216.749,216.9768,7483.0
2025-02-12 14:40:00,219.06,219.11,218.85,218.89,6618.0,216.9768,217.0264,216.7688,216.8085,6618.0
2025-02-12 14:45:00,218.89,218.89,218.43,218.43,16407.0,216.8085,216.8085,216.3528,216.3528,16407.0
2025-02-12 14:50:00,218.43,218.48,218.29,218.45,11271.0,216.3528,216.4024,216.2142,216.3726,11271.0
2025-02-12 14:55:00,218.45,218.77,218.38,218.42,10403.0,216.3726,216.6896,216.3033,216.3429,10403.0
2025-02-12 15:00:00,218.46,218.54,218.18,218.27,9625.0,216.3825,216.4618,216.1052,216.1943,9625.0
2025-02-12 15:05:00,218.27,218.36,218.09,218.21,8404.0,216.1943,216.2835,216.0161,216.1349,8404.0
2025-02-12 15:10:00,218.27,218.44,218.25,218.44,6761.0,216.1943,216.3627,216.1745,216.3627,6761.0
2025-02-12 15:15:00,218.41,218.55,218.34,218.5,8028.0,216.333,216.4717,216.2637,216.4222,8028.0
2025-02-12 15:20:00,218.56,218.97,218.56,218.96,9573.0,216.4816,216.8877,216.4816,216.8778,9573.0
2025-02-12 15:25:00,218.95,219.09,218.69,218.69,15037.0,216.8679,217.0065,216.6104,216.6104,15037.0
2025-02-12 15:30:00,218.73,219.24,218.6,219.09,20517.0,216.65,217.1551,216.5212,217.0065,20517.0
2025-02-12 15:35:00,219.03,219.47,218.97,219.42,17649.0,216.9471,217.3829,216.8877,217.3334,17649.0
2025-02-12 15:40:00,219.44,220.38,219.43,220.04,66899.0,217.3532,218.2843,217.3433,217.9475,66899.0
2025-02-12 15:45:00,220.01,220.25,219.78,219.87,22034.0,217.9178,218.1555,217.69,217.7791,22034.0
2025-02-12 15:50:00,219.93,219.93,219.03,219.49,87451.0,217.8386,217.8386,216.9471,217.4027,87451.0
2025-02-12 15:55:00,219.49,220.09,219.49,219.84,123382.0,217.4027,217.997,217.4027,217.7494,123382.0
2025-02-13 09:30:00,219.21,221.28,219.06,221.04,40272.0,217.1254,219.1757,216.9768,218.938,40272.0
2025-02-13 09:35:00,221.05,221.12,219.66,219.93,26978.0,218.9479,219.0172,217.5711,217.8386,26978.0
2025-02-13 09:40:00,219.99,220.53,219.13,219.15,12102.0,217.898,218.4329,217.0462,217.066,12102.0
2025-02-13 09:45:00,219.22,219.41,218.72,218.95,14563.0,217.1353,217.3235,216.6401,216.8679,14563.0
2025-02-13 09:50:00,218.94,219.37,218.79,218.97,10307.0,216.858,217.2839,216.7094,216.8877,10307.0
2025-02-13 09:55:00,219.21,219.21,218.65,219.13,69524.0,217.1254,217.1254,216.5707,217.0462,69524.0
2025-02-13 10:00:00,219.06,219.76,218.89,219.64,20210.0,216.9768,217.6702,216.8085,217.5513,20210.0
2025-02-13 10:05:00,219.65,219.82,218.55,218.75,24021.0,217.5612,217.7296,216.4717,216.6698,24021.0
2025-02-13 10:10:00,218.87,219.15,218.36,218.71,18737.0,216.7886,217.066,216.2835,216.6302,18737.0
2025-02-13 10:15:00,218.71,219.38,218.7,219.0,17841.0,216.6302,217.2938,216.6203,216.9174,17841.0
2025-02-13 10:20:00,219.08,219.12,218.68,218.81,11839.0,216.9966,217.0363,216.6004,216.7292,11839.0
2025-02-13 10:25:00,218.68,218.77,218.04,218.77,9483.0,216.6004,216.6896,215.9665,216.6896,9483.0
2025-02-13 10:30:00,218.64,218.77,217.95,218.09,10738.0,216.5608,216.6896,215.8774,216.0161,10738.0
2025-02-13 10:35:00,218.09,218.63,217.96,218.62,19230.0,216.0161,216.5509,215.8873,216.541,19230.0
2025-02-13 10:40:00,218.62,218.68,218.07,218.08,8268.0,216.541,216.6004,215.9962,216.0062,8268.0
2025-02-13 10:45:00,218.13,218.14,217.59,217.81,23201.0,216.0557,216.0656,215.5208,215.7387,23201.0
2025-02-13 10:50:00,217.62,218.17,217.51,217.61,7677.0,215.5505,216.0953,215.4416,215.5406,7677.0
2025-02-13 10:55:00,217.71,217.8,217.44,217.63,7758.0,215.6397,215.7288,215.3722,215.5604,7758.0
2025-02-13 11:00:00,217.66,217.96,217.58,217.58,11815.0,215.5901,215.8873,215.5109,215.5109,11815.0
2025-02-13 11:05:00,217.62,217.66,217.37,217.58,5252.0,215.5505,215.5901,215.3029,215.5109,5252.0
2025-02-13 11:10:00,217.56,217.56,217.28,217.33,12089.0,215.4911,215.4911,215.2138,215.2633,12089.0
2025-02-13 11:15:00,217.16,217.22,216.97,217.15,10014.0,215.0949,215.1543,214.9067,215.085,10014.0
2025-02-13 11:20:00,217.15,217.45,216.97,217.36,20636.0,215.085,215.3821,214.9067,215.293,20636.0
2025-02-13 11:25:00,217.42,217.53,216.71,216.83,14272.0,215.3524,215.4614,214.6492,214.768,14272.0
2025-02-13 11:30:00,216.84,216.98,216.64,216.9,14683.0,214.7779,214.9166,214.5798,214.8374,14683.0
2025-02-13 11:35:00,216.89,217.28,216.81,217.25,20971.0,214.8275,215.2138,214.7482,215.184,20971.0
2025-02-13 11:40:00,217.34,217.81,217.34,217.73,7905.0,215.2732,215.7387,215.2732,215.6595,7905.0
2025-02-13 11:45:00,217.71,217.72,217.52,217.56,6759.0,215.6397,215.6496,215.4515,215.4911,6759.0
2025-02-13 11:50:00,217.56,217.83,217.41,217.59,9024.0,215.4911,215.7585,215.3425,215.5208,9024.0
2025-02-13 11:55:00,217.59,217.67,217.26,217.52,16324.0,215.5208,215.6001,215.194,215.4515,16324.0
2025-02-13 12:00:00,217.48,217.95,217.39,217.82,13474.0,215.4119,215.8774,215.3227,215.7486,13474.0
2025-02-13 12:05:00,217.76,217.97,217.76,217.89,7123.0,215.6892,215.8972,215.6892,215.818,7123.0
2025-02-13 12:10:00,217.89,217.89,217.54,217.56,5281.0,215.818,215.818,215.4713,215.4911,5281.0
2025-02-13 12:15:00,217.69,218.06,217.6,217.68,15216.0,215.6199,215.9863,215.5307,215.61,15216.0
2025-02-13 12:20:00,217.69,218.04,217.64,217.65,5935.0,215.6199,215.9665,215.5703,215.5802,5935.0
2025-02-13 12:25:00,217.73,217.78,217.44,217.53,5408.0,215.6595,215.709,215.3722,215.4614,5408.0
2025-02-13 12:30:00,217.57,217.93,217.41,217.87,5817.0,215.501,215.8576,215.3425,215.7982,5817.0
2025-02-13 12:35:00,217.99,218.3,217.95,218.3,8954.0,215.917,216.2241,215.8774,216.2241,8954.0
2025-02-13 12:40:00,218.47,218.55,218.22,218.22,8678.0,216.3924,216.4717,216.1448,216.1448,8678.0
2025-02-13 12:45:00,218.23,218.4,218.18,218.25,5347.0,216.1547,216.3231,216.1052,216.1745,5347.0
2025-02-13 12:50:00,218.2,218.32,218.11,218.18,8674.0,216.125,216.2439,216.0359,216.1052,8674.0
2025-02-13 12:55:00,218.18,218.25,218.07,218.22,9358.0,216.1052,216.1745,215.9962,216.1448,9358.0
2025-02-13 13:00:00,218.14,218.17,217.93,218.06,8633.0,216.0656,216.0953,215.8576,215.9863,8633.0
2025-02-13 13:05:00,218.14,218.15,218.03,218.09,8159.0,216.0656,216.0755,215.9566,216.0161,8159.0
2025-02-13 13:10:00,218.04,218.21,217.95,218.18,12153.0,215.9665,216.1349,215.8774,216.1052,12153.0
2025-02-13 13:15:00,218.08,218.18,217.35,217.41,15522.0,216.0062,216.1052,215.2831,215.3425,15522.0
2025-02-13 13:20:00,217.47,217.8,217.35,217.64,8696.0,215.402,215.7288,215.2831,215.5703,8696.0
2025-02-13 13:25:00,217.63,217.8,217.47,217.78,7987.0,215.5604,215.7288,215.402,215.709,7987.0
2025-02-13 13:30:00,217.78,217.79,217.53,217.78,6972.0,215.709,215.7189,215.4614,215.709,6972.0
2025-02-13 13:35:00,217.77,218.35,217.7,218.35,13214.0,215.6991,216.2736,215.6298,216.2736,13214.0
2025-02-13 13:40:00,218.34,218.35,217.52,217.83,13811.0,216.2637,216.2736,215.4515,215.7585,13811.0
2025-02-13 13:45:00,217.7,218.11,217.53,218.0,4872.0,215.6298,216.0359,215.4614,215.9269,4872.0
2025-02-13 13:50:00,218.11,218.31,217.53,217.67,18560.0,216.0359,216.234,215.4614,215.6001,18560.0
2025-02-13 13:55:00,217.48,218.44,217.48,218.35,12953.0,215.4119,216.3627,215.4119,216.2736,12953.0
2025-02-13 14:00:00,218.36,218.45,218.14,218.39,9217.0,216.2835,216.3726,216.0656,216.3132,9217.0
2025-02-13 14:05:00,218.44,218.63,218.31,218.34,9660.0,216.3627,216.5509,216.234,216.2637,9660.0
2025-02-13 14:10:00,218.34,218.75,218.22,218.7,10652.0,216.2637,216.6698,216.1448,216.6203,10652.0
2025-02-13 14:15:00,218.7,219.1,218.6,219.04,24335.0,216.6203,217.0165,216.5212,216.957,24335.0
2025-02-13 14:20:00,219.04,219.04,218.67,218.76,11079.0,216.957,216.957,216.5905,216.6797,11079.0
2025-02-13 14:25:00,218.84,219.04,218.47,218.49,6984.0,216.7589,216.957,216.3924,216.4123,6984.0
2025-02-13 14:30:00,218.29,218.75,218.29,218.7,16446.0,216.2142,216.6698,216.2142,216.6203,16446.0
2025-02-13 14:35:00,218.61,218.71,218.53,218.55,4730.0,216.5311,216.6302,216.4519,216.4717,4730.0
2025-02-13 14:40:00,218.55,218.55,218.23,218.23,8574.0,216.4717,216.4717,216.1547,216.1547,8574.0
2025-02-13 14:45:00,218.23,218.72,218.23,218.72,20459.0,216.1547,216.6401,216.1547,216.6401,20459.0
2025-02-13 14:50:00,218.72,219.0,218.7,218.82,12961.0,216.6401,216.9174,216.6203,216.7391,12961.0
2025-02-13 14:55:00,218.9,218.96,218.52,218.62,11740.0,216.8184,216.8778,216.442,216.541,11740.0
2025-02-13 15:00:00,218.52,218.87,218.45,218.63,14576.0,216.442,216.7886,216.3726,216.5509,14576.0
2025-02-13 15:05:00,218.59,219.15,218.47,219.15,13849.0,216.5113,217.066,216.3924,217.066,13849.0
2025-02-13 15:10:00,219.09,219.32,219.01,219.09,12149.0,217.0065,217.2344,216.9273,217.0065,12149.0
2025-02-13 15:15:00,219.08,219.16,218.89,219.08,15536.0,216.9966,217.0759,216.8085,216.9966,15536.0
2025-02-13 15:20:00,218.95,219.09,218.91,219.0,23380.0,216.8679,217.0065,216.8283,216.9174,23380.0
2025-02-13 15:25:00,218.93,219.02,218.81,219.0,28790.0,216.8481,216.9372,216.7292,216.9174,28790.0
2025-02-13 15:30:00,218.93,219.48,218.79,219.48,29181.0,216.8481,217.3928,216.7094,217.3928,29181.0
2025-02-13 15:35:00,219.33,220.06,219.32,219.65,53735.0,217.2443,217.9673,217.2344,217.5612,53735.0
2025-02-13 15:40:00,219.65,220.23,219.57,220.23,13617.0,217.5612,218.1357,217.482,218.1357,13617.0
2025-02-13 15:45:00,220.23,220.27,219.75,220.24,39033.0,218.1357,218.1753,217.6603,218.1456,39033.0
2025-02-13 15:50:00,220.14,220.24,219.54,220.05,54476.0,218.0466,218.1456,217.4523,217.9574,54476.0
2025-02-13 15:55:00,219.99,219.99,219.58,219.59,124681.0,217.898,217.898,217.4919,217.5018,124681.0
2025-02-14 09:30:00,220.8,222.29,219.26,222.05,32549.0,218.7003,220.1761,217.1749,219.9384,32549.0
2025-02-14 09:35:00,222.22,222.92,222.0,222.43,8277.0,220.1068,220.8001,219.8889,220.3148,8277.0
2025-02-14 09:40:00,222.72,223.79,222.54,223.57,7586.0,220.602,221.6619,220.4237,221.4439,7586.0
2025-02-14 09:45:00,223.46,223.64,222.56,222.56,58969.0,221.335,221.5133,220.4436,220.4436,58969.0
2025-02-14 09:50:00,222.67,222.75,222.11,222.69,13620.0,220.5525,220.6317,219.9978,220.5723,13620.0
2025-02-14 09:55:00,222.75,223.16,222.39,223.07,17229.0,220.6317,221.0378,220.2752,220.9487,17229.0
2025-02-14 10:00:00,223.08,223.47,222.82,223.45,11789.0,220.9586,221.3449,220.7011,221.3251,11789.0
2025-02-14 10:05:00,223.32,223.75,223.21,223.44,19210.0,221.1963,221.6222,221.0874,221.3152,19210.0
2025-02-14 10:10:00,223.26,224.4,223.25,224.4,11882.0,221.1369,222.2661,221.127,222.2661,11882.0
2025-02-14 10:15:00,224.4,224.47,223.94,224.27,18834.0,222.2661,222.3354,221.8104,222.1373,18834.0
2025-02-14 10:20:00,224.2,224.73,224.14,224.3,8826.0,222.068,222.5929,222.0085,222.167,8826.0
2025-02-14 10:25:00,224.14,224.3,223.77,224.09,18788.0,222.0085,222.167,221.642,221.959,18788.0
2025-02-14 10:30:00,224.12,224.57,223.83,223.94,39457.0,221.9887,222.4344,221.7015,221.8104,39457.0
2025-02-14 10:35:00,223.93,224.07,223.57,223.7,13644.0,221.8005,221.9392,221.4439,221.5727,13644.0
2025-02-14 10:40:00,223.8,223.85,223.34,223.63,24819.0,221.6718,221.7213,221.2161,221.5034,24819.0
2025-02-14 10:45:00,223.73,223.87,223.61,223.87,6084.0,221.6024,221.7411,221.4836,221.7411,6084.0
2025-02-14 10:50:00,223.7,224.18,223.49,223.72,14450.0,221.5727,222.0481,221.3647,221.5925,14450.0
2025-02-14 10:55:00,223.71,224.01,223.56,223.65,8029.0,221.5826,221.8798,221.434,221.5232,8029.0
2025-02-14 11:00:00,223.66,223.9,223.55,223.79,10434.0,221.5331,221.7708,221.4241,221.6619,10434.0
2025-02-14 11:05:00,223.8,224.17,223.67,224.04,13385.0,221.6718,222.0382,221.543,221.9095,13385.0
2025-02-14 11:10:00,224.2,224.23,223.8,223.88,7608.0,222.068,222.0977,221.6718,221.751,7608.0
2025-02-14 11:15:00,223.88,224.05,223.44,223.46,12972.0,221.751,221.9194,221.3152,221.335,12972.0
2025-02-14 11:20:00,223.36,223.36,222.93,222.93,6171.0,221.2359,221.2359,220.81,220.81,6171.0
2025-02-14 11:25:00,222.92,223.3,222.9,223.03,6456.0,220.8001,221.1765,220.7803,220.9091,6456.0
2025-02-14 11:30:00,223.03,223.13,222.84,222.86,3428.0,220.9091,221.0081,220.7209,220.7407,3428.0
2025-02-14 11:35:00,222.81,222.9,222.65,222.9,7689.0,220.6912,220.7803,220.5327,220.7803,7689.0
2025-02-14 11:40:00,222.82,222.97,222.16,222.16,4619.0,220.7011,220.8497,220.0474,220.0474,4619.0
2025-02-14 11:45:00,222.3,222.3,221.86,221.86,4204.0,220.186,220.186,219.7502,219.7502,4204.0
2025-02-14 11:50:00,221.87,222.3,221.73,222.21,5050.0,219.7601,220.186,219.6214,220.0969,5050.0
2025-02-14 11:55:00,222.13,222.23,222.03,222.2,2591.0,220.0176,220.1167,219.9186,220.087,2591.0
2025-02-14 12:00:00,222.16,222.19,221.97,221.97,3817.0,220.0474,220.0771,219.8592,219.8592,3817.0
2025-02-14 12:05:00,222.06,222.15,221.89,222.03,6704.0,219.9483,220.0374,219.7799,219.9186,6704.0
2025-02-14 12:10:00,222.03,222.69,221.99,222.69,7246.0,219.9186,220.5723,219.879,220.5723,7246.0
2025-02-14 12:15:00,222.65,223.25,222.6,223.1,15417.0,220.5327,221.127,220.4832,220.9784,15417.0
2025-02-14 12:20:00,223.1,223.36,223.03,223.27,3204.0,220.9784,221.2359,220.9091,221.1468,3204.0
2025-02-14 12:25:00,223.33,223.33,222.91,223.07,8859.0,221.2062,221.2062,220.7902,220.9487,8859.0
2025-02-14 12:30:00,222.89,223.16,222.89,223.1,3885.0,220.7704,221.0378,220.7704,220.9784,3885.0
2025-02-14 12:35:00,223.1,223.26,222.74,223.25,17046.0,220.9784,221.1369,220.6218,221.127,17046.0
2025-02-14 12:40:00,223.3,223.34,222.94,223.32,21243.0,221.1765,221.2161,220.8199,221.1963,21243.0
2025-02-14 12:45:00,223.43,223.8,223.43,223.75,17626.0,221.3053,221.6718,221.3053,221.6222,17626.0
2025-02-14 12:50:00,223.77,223.94,223.62,223.74,10705.0,221.642,221.8104,221.4935,221.6123,10705.0
2025-02-14 12:55:00,223.75,223.75,223.32,223.32,3968.0,221.6222,221.6222,221.1963,221.1963,3968.0
2025-02-14 13:00:00,223.31,223.66,223.19,223.44,27686.0,221.1864,221.5331,221.0676,221.3152,27686.0
2025-02-14 13:05:00,223.51,224.09,223.38,224.08,19240.0,221.3845,221.959,221.2558,221.9491,19240.0
2025-02-14 13:10:00,224.05,224.73,224.0,224.29,25779.0,221.9194,222.5929,221.8699,222.1571,25779.0
2025-02-14 13:15:00,224.17,224.49,224.05,224.45,9146.0,222.0382,222.3552,221.9194,222.3156,9146.0
2025-02-14 13:20:00,224.47,225.12,224.37,224.98,44064.0,222.3354,222.9792,222.2363,222.8405,44064.0
2025-02-14 13:25:00,224.95,225.45,224.68,225.38,18596.0,222.8108,223.3061,222.5434,223.2367,18596.0
2025-02-14 13:30:00,225.33,226.12,225.23,226.12,16661.0,223.1872,223.9697,223.0882,223.9697,16661.0
2025-02-14 13:35:00,226.04,226.44,225.52,225.78,55630.0,223.8905,224.2867,223.3754,223.6329,55630.0
2025-02-14 13:40:00,225.71,225.81,225.48,225.78,16553.0,223.5636,223.6626,223.3358,223.6329,16553.0
2025-02-14 13:45:00,225.69,225.75,225.23,225.58,12247.0,223.5438,223.6032,223.0882,223.4348,12247.0
2025-02-14 13:50:00,225.58,225.59,225.11,225.26,7932.0,223.4348,223.4447,222.9693,223.1179,7932.0
2025-02-14 13:55:00,225.27,225.92,225.15,225.42,31919.0,223.1278,223.7716,223.0089,223.2764,31919.0
2025-02-14 14:00:00,225.41,225.44,225.11,225.25,7778.0,223.2664,223.2962,222.9693,223.108,7778.0
2025-02-14 14:05:00,225.32,225.52,224.86,225.37,22800.0,223.1773,223.3754,222.7217,223.2268,22800.0
2025-02-14 14:10:00,225.25,225.5,224.82,225.5,9736.0,223.108,223.3556,222.6821,223.3556,9736.0
2025-02-14 14:15:00,225.41,225.41,224.74,224.84,8382.0,223.2664,223.2664,222.6028,222.7019,8382.0
2025-02-14 14:20:00,224.72,224.72,224.36,224.39,8146.0,222.583,222.583,222.2264,222.2561,8146.0
2025-02-14 14:25:00,224.43,224.59,224.35,224.39,7469.0,222.2958,222.4542,222.2165,222.2561,7469.0
2025-02-14 14:30:00,224.42,224.53,224.12,224.46,16482.0,222.2859,222.3948,221.9887,222.3255,16482.0
2025-02-14 14:35:00,224.46,224.58,224.34,224.34,10403.0,222.3255,222.4443,222.2066,222.2066,10403.0
2025-02-14 14:40:00,224.39,224.39,223.9,224.01,10789.0,222.2561,222.2561,221.7708,221.8798,10789.0
2025-02-14 14:45:00,224.08,224.2,223.99,224.1,5017.0,221.9491,222.068,221.86,221.9689,5017.0
2025-02-14 14:50:00,224.12,224.15,223.24,223.49,16229.0,221.9887,222.0184,221.1171,221.3647,16229.0
2025-02-14 14:55:00,223.49,223.87,223.36,223.78,10419.0,221.3647,221.7411,221.2359,221.6519,10419.0
2025-02-14 15:00:00,223.85,223.88,223.62,223.63,10565.0,221.7213,221.751,221.4935,221.5034,10565.0
2025-02-14 15:05:00,223.62,223.88,223.55,223.73,10036.0,221.4935,221.751,221.4241,221.6024,10036.0
2025-02-14 15:10:00,223.75,223.82,223.47,223.63,14286.0,221.6222,221.6916,221.3449,221.5034,14286.0
2025-02-14 15:15:00,223.63,223.78,223.57,223.59,13250.0,221.5034,221.6519,221.4439,221.4638,13250.0
2025-02-14 15:20:00,223.66,224.15,223.58,224.04,20838.0,221.5331,222.0184,221.4539,221.9095,20838.0
2025-02-14 15:25:00,224.0,224.48,223.86,224.46,35729.0,221.8699,222.3453,221.7312,222.3255,35729.0
2025-02-14 15:30:00,224.48,224.61,224.02,224.02,24803.0,222.3453,222.4741,221.8897,221.8897,24803.0
2025-02-14 15:35:00,224.05,224.52,224.03,224.48,24806.0,221.9194,222.3849,221.8996,222.3453,24806.0
2025-02-14 15:40:00,224.47,224.61,224.01,224.36,29435.0,222.3354,222.4741,221.8798,222.2264,29435.0
2025-02-14 15:45:00,224.38,224.7,224.0,224.14,29350.0,222.2462,222.5632,221.8699,222.0085,29350.0
2025-02-14 15:50:00,224.22,224.27,223.43,223.91,107077.0,222.0878,222.1373,221.3053,221.7807,107077.0
2025-02-14 15:55:00,223.98,224.36,223.44,224.24,152408.0,221.85,222.2264,221.3152,222.1076,152408.0
2025-02-18 09:30:00,226.79,229.8,226.72,229.44,76886.0,224.6333,227.6147,224.564,227.2581,76886.0
2025-02-18 09:35:00,229.44,229.44,228.04,228.5,20812.0,227.2581,227.2581,225.8714,226.3271,20812.0
2025-02-18 09:40:00,228.55,229.22,228.04,228.84,26209.0,226.3766,227.0402,225.8714,226.6638,26209.0
2025-02-18 09:45:00,228.79,229.21,227.79,228.13,31212.0,226.6143,227.0303,225.6238,225.9606,31212.0
2025-02-18 09:50:00,228.01,229.98,228.0,229.73,21750.0,225.8417,227.793,225.8318,227.5454,21750.0
2025-02-18 09:55:00,229.75,230.36,229.29,229.95,32200.0,227.5652,228.1694,227.1096,227.7633,32200.0
2025-02-18 10:00:00,229.86,231.66,229.76,231.63,42085.0,227.6741,229.457,227.5751,229.4273,42085.0
2025-02-18 10:05:00,231.55,232.0,231.31,231.88,26765.0,229.3481,229.7938,229.1103,229.6749,26765.0
2025-02-18 10:10:00,232.01,232.49,231.01,232.01,18411.0,229.8037,230.2791,228.8132,229.8037,18411.0
2025-02-18 10:15:00,232.0,233.18,231.91,232.99,29802.0,229.7938,230.9626,229.7046,230.7744,29802.0
2025-02-18 10:20:00,232.78,233.15,231.83,232.5,26899.0,230.5664,230.9328,229.6254,230.289,26899.0
2025-02-18 10:25:00,232.54,232.64,231.23,231.83,39712.0,230.3286,230.4277,229.0311,229.6254,39712.0
2025-02-18 10:30:00,231.9,233.0,231.9,232.99,39759.0,229.6947,230.7843,229.6947,230.7744,39759.0
2025-02-18 10:35:00,232.84,233.25,232.61,233.0,34591.0,230.6258,231.0319,230.398,230.7843,34591.0
2025-02-18 10:40:00,233.0,233.13,232.37,232.46,17559.0,230.7843,230.913,230.1603,230.2494,17559.0
2025-02-18 10:45:00,232.43,232.65,231.48,231.58,21097.0,230.2197,230.4376,229.2787,229.3778,21097.0
2025-02-18 10:50:00,231.86,231.86,231.24,231.31,11756.0,229.6551,229.6551,229.041,229.1103,11756.0
2025-02-18 10:55:00,231.31,231.68,230.55,231.07,40038.0,229.1103,229.4768,228.3576,228.8726,40038.0
2025-02-18 11:00:00,231.06,231.46,230.74,231.46,13261.0,228.8627,229.2589,228.5458,229.2589,13261.0
2025-02-18 11:05:00,231.46,232.03,231.46,231.89,22371.0,229.2589,229.8235,229.2589,229.6848,22371.0
2025-02-18 11:10:00,231.89,232.4,231.84,232.24,19985.0,229.6848,230.19,229.6353,230.0315,19985.0
2025-02-18 11:15:00,232.24,232.42,231.99,232.36,13887.0,230.0315,230.2098,229.7839,230.1504,13887.0
2025-02-18 11:20:00,232.36,232.36,231.82,232.17,15414.0,230.1504,230.1504,229.6155,229.9622,15414.0
2025-02-18 11:25:00,232.17,232.37,231.88,231.99,12334.0,229.9622,230.1603,229.6749,229.7839,12334.0
2025-02-18 11:30:00,232.13,232.58,232.05,232.43,11574.0,229.9225,230.3683,229.8433,230.2197,11574.0
2025-02-18 11:35:00,232.43,232.43,231.76,232.13,20096.0,230.2197,230.2197,229.5561,229.9225,20096.0
2025-02-18 11:40:00,232.17,232.57,231.92,232.51,14068.0,229.9622,230.3584,229.7145,230.2989,14068.0
2025-02-18 11:45:00,232.51,233.39,232.49,233.23,19076.0,230.2989,231.1706,230.2791,231.0121,19076.0
2025-02-18 11:50:00,233.18,233.77,233.01,233.74,17789.0,230.9626,231.5469,230.7942,231.5172,17789.0
2025-02-18 11:55:00,233.7,233.73,233.16,233.34,17613.0,231.4776,231.5073,230.9427,231.121,17613.0
2025-02-18 12:00:00,233.34,233.97,233.32,233.95,16461.0,231.121,231.745,231.1012,231.7252,16461.0
2025-02-18 12:05:00,233.95,234.09,232.38,232.51,17615.0,231.7252,231.8639,230.1702,230.2989,17615.0
2025-02-18 12:10:00,232.48,233.1,232.48,233.04,13668.0,230.2692,230.8833,230.2692,230.8239,13668.0
2025-02-18 12:15:00,233.04,233.19,232.69,232.8,10380.0,230.8239,230.9725,230.4772,230.5862,10380.0
2025-02-18 12:20:00,232.94,232.97,232.58,232.68,6803.0,230.7248,230.7546,230.3683,230.4673,6803.0
2025-02-18 12:25:00,232.68,233.0,232.59,232.67,16946.0,230.4673,230.7843,230.3782,230.4574,16946.0
2025-02-18 12:30:00,232.65,232.85,232.55,232.73,10431.0,230.4376,230.6357,230.3386,230.5168,10431.0
2025-02-18 12:35:00,232.74,232.97,232.58,232.84,10397.0,230.5267,230.7546,230.3683,230.6258,10397.0
2025-02-18 12:40:00,232.73,232.93,232.5,232.5,8029.0,230.5168,230.7149,230.289,230.289,8029.0
2025-02-18 12:45:00,232.5,232.7,232.24,232.33,14717.0,230.289,230.4871,230.0315,230.1206,14717.0
2025-02-18 12:50:00,232.33,232.63,232.26,232.5,8295.0,230.1206,230.4178,230.0513,230.289,8295.0
2025-02-18 12:55:00,232.58,232.66,231.91,231.95,13691.0,230.3683,230.4475,229.7046,229.7443,13691.0
2025-02-18 13:00:00,231.95,231.96,231.55,231.81,15630.0,229.7443,229.7542,229.3481,229.6056,15630.0
2025-02-18 13:05:00,231.81,232.04,231.43,231.44,6132.0,229.6056,229.8334,229.2292,229.2391,6132.0
2025-02-18 13:10:00,231.4,231.54,231.19,231.2,13392.0,229.1995,229.3382,228.9915,229.0014,13392.0
2025-02-18 13:15:00,231.17,232.29,231.17,232.22,22528.0,228.9717,230.081,228.9717,230.0117,22528.0
2025-02-18 13:20:00,232.22,232.7,232.15,232.6,24059.0,230.0117,230.4871,229.9424,230.3881,24059.0
2025-02-18 13:25:00,232.66,232.66,232.33,232.4,10572.0,230.4475,230.4475,230.1206,230.19,10572.0
2025-02-18 13:30:00,232.4,232.54,232.12,232.46,49985.0,230.19,230.3286,229.9126,230.2494,49985.0
2025-02-18 13:35:00,232.46,232.73,232.44,232.73,3880.0,230.2494,230.5168,230.2296,230.5168,3880.0
2025-02-18 13:40:00,232.86,232.86,232.64,232.71,5633.0,230.6456,230.6456,230.4277,230.497,5633.0
2025-02-18 13:45:00,232.71,232.81,232.53,232.7,6497.0,230.497,230.5961,230.3187,230.4871,6497.0
2025-02-18 13:50:00,232.53,233.03,232.47,232.81,19456.0,230.3187,230.814,230.2593,230.5961,19456.0
2025-02-18 13:55:00,232.76,232.9,232.62,232.84,8764.0,230.5466,230.6852,230.4079,230.6258,8764.0
2025-02-18 14:00:00,232.82,232.98,232.64,232.64,8988.0,230.606,230.7645,230.4277,230.4277,8988.0
2025-02-18 14:05:00,232.51,232.68,232.28,232.37,23721.0,230.2989,230.4673,230.0711,230.1603,23721.0
2025-02-18 14:10:00,232.47,232.66,232.35,232.45,8210.0,230.2593,230.4475,230.1405,230.2395,8210.0
2025-02-18 14:15:00,232.45,232.45,232.3,232.43,26981.0,230.2395,230.2395,230.0909,230.2197,26981.0
2025-02-18 14:20:00,232.4,232.47,232.05,232.34,18625.0,230.19,230.2593,229.8433,230.1305,18625.0
2025-02-18 14:25:00,232.45,232.7,232.44,232.59,7583.0,230.2395,230.4871,230.2296,230.3782,7583.0
2025-02-18 14:30:00,232.66,233.12,232.34,232.56,40929.0,230.4475,230.9031,230.1305,230.3485,40929.0
2025-02-18 14:35:00,232.52,232.75,232.21,232.33,12469.0,230.3088,230.5366,230.0018,230.1206,12469.0
2025-02-18 14:40:00,232.33,233.15,232.33,233.13,11566.0,230.1206,230.9328,230.1206,230.913,11566.0
2025-02-18 14:45:00,233.07,233.4,232.98,233.28,29881.0,230.8536,231.1805,230.7645,231.0616,29881.0
2025-02-18 14:50:00,233.34,233.34,232.35,232.37,152548.0,231.121,231.121,230.1405,230.1603,152548.0
2025-02-18 14:55:00,232.37,232.43,231.94,232.16,23571.0,230.1603,230.2197,229.7344,229.9523,23571.0
2025-02-18 15:00:00,232.26,232.26,231.29,231.4,16920.0,230.0513,230.0513,229.0905,229.1995,16920.0
2025-02-18 15:05:00,231.4,231.4,230.79,231.12,13379.0,229.1995,229.1995,228.5953,228.9221,13379.0
2025-02-18 15:10:00,231.06,231.11,230.59,230.81,33273.0,228.8627,228.9122,228.3972,228.6151,33273.0
2025-02-18 15:15:00,230.7,230.9,230.4,230.6,14059.0,228.5061,228.7042,228.209,228.4071,14059.0
2025-02-18 15:20:00,230.64,230.88,230.46,230.86,13113.0,228.4467,228.6844,228.2684,228.6646,13113.0
2025-02-18 15:25:00,230.9,231.36,230.63,230.82,21036.0,228.7042,229.1599,228.4368,228.625,21036.0
2025-02-18 15:30:00,230.81,231.14,230.67,230.75,21168.0,228.6151,228.942,228.4764,228.5557,21168.0
2025-02-18 15:35:00,230.74,230.8,230.13,230.19,33814.0,228.5458,228.6052,227.9416,228.001,33814.0
2025-02-18 15:40:00,230.19,230.54,229.9,230.32,31386.0,228.001,228.3477,227.7138,228.1298,31386.0
2025-02-18 15:45:00,230.38,230.43,229.79,229.87,18032.0,228.1892,228.2387,227.6048,227.684,18032.0
2025-02-18 15:50:00,229.83,229.97,229.37,229.66,53059.0,227.6444,227.7831,227.1888,227.476,53059.0
2025-02-18 15:55:00,229.55,229.66,228.77,228.89,238068.0,227.3671,227.476,226.5945,226.7134,238068.0
2025-02-19 09:30:00,230.88,232.79,229.55,232.05,58143.0,228.6844,230.5763,227.3671,229.8433,58143.0
2025-02-19 09:35:00,231.57,234.8,231.53,234.8,54905.0,229.3679,232.5672,229.3283,232.5672,54905.0
2025-02-19 09:40:00,234.66,234.93,233.5,234.34,52649.0,232.4285,232.6959,231.2795,232.1115,52649.0
2025-02-19 09:45:00,234.36,235.0,234.1,234.51,60824.0,232.1313,232.7653,231.8738,232.2799,60824.0
2025-02-19 09:50:00,234.53,234.95,233.38,233.84,79251.0,232.2997,232.7157,231.1607,231.6163,79251.0
2025-02-19 09:55:00,233.8,233.92,232.2,232.48,23702.0,231.5767,231.6955,229.9919,230.2692,23702.0
2025-02-19 10:00:00,232.53,234.05,232.48,233.22,22374.0,230.3187,231.8243,230.2692,231.0022,22374.0
2025-02-19 10:05:00,233.22,234.51,232.8,233.96,32650.0,231.0022,232.2799,230.5862,231.7351,32650.0
2025-02-19 10:10:00,233.96,234.21,233.36,234.01,62803.0,231.7351,231.9828,231.1408,231.7847,62803.0
2025-02-19 10:15:00,233.73,234.58,233.49,234.3,33957.0,231.5073,232.3492,231.2696,232.0719,33957.0
2025-02-19 10:20:00,234.56,236.6,234.38,236.23,85312.0,232.3294,234.35,232.1511,233.9836,85312.0
2025-02-19 10:25:00,236.19,236.19,235.18,235.18,49292.0,233.9439,233.9439,232.9435,232.9435,49292.0
2025-02-19 10:30:00,235.18,236.46,235.11,235.81,51482.0,232.9435,234.2114,232.8742,233.5675,51482.0
2025-02-19 10:35:00,236.04,236.15,235.5,236.03,18624.0,233.7954,233.9043,233.2605,233.7855,18624.0
2025-02-19 10:40:00,236.14,236.14,234.95,235.19,19896.0,233.8944,233.8944,232.7157,232.9534,19896.0
2025-02-19 10:45:00,235.19,236.04,235.06,236.04,6780.0,232.9534,233.7954,232.8247,233.7954,6780.0
2025-02-19 10:50:00,236.0,236.19,235.6,235.84,11080.0,233.7557,233.9439,233.3595,233.5973,11080.0
2025-02-19 10:55:00,235.8,235.99,235.61,235.9,141093.0,233.5576,233.7458,233.3695,233.6567,141093.0
2025-02-19 11:00:00,235.91,237.25,235.88,236.99,22673.0,233.6666,234.9939,233.6369,234.7363,22673.0
2025-02-19 11:05:00,236.99,238.1,236.91,237.98,24753.0,234.7363,235.8358,234.6571,235.7169,24753.0
2025-02-19 11:10:00,238.07,238.54,237.64,238.04,73563.0,235.8061,236.2716,235.3801,235.7763,73563.0
2025-02-19 11:15:00,238.09,238.42,237.77,238.06,31311.0,235.8259,236.1527,235.5089,235.7962,31311.0
2025-02-19 11:20:00,238.02,238.81,237.93,238.74,18914.0,235.7565,236.539,235.6674,236.4697,18914.0
2025-02-19 11:25:00,238.71,239.63,238.53,239.0,43529.0,236.44,237.3512,236.2617,236.7272,43529.0
2025-02-19 11:30:00,239.0,239.92,238.97,239.81,28982.0,236.7272,237.6385,236.6975,237.5295,28982.0
2025-02-19 11:35:00,239.81,240.69,239.6,240.55,59111.0,237.5295,238.4011,237.3215,238.2625,59111.0
2025-02-19 11:40:00,240.55,241.0,240.32,240.91,45103.0,238.2625,238.7082,238.0347,238.6191,45103.0
2025-02-19 11:45:00,241.02,241.13,239.96,239.98,31109.0,238.728,238.837,237.6781,237.6979,31109.0
2025-02-19 11:50:00,240.13,241.25,240.08,240.93,25895.0,237.8465,238.9558,237.7969,238.6389,25895.0
2025-02-19 11:55:00,240.91,241.54,240.7,241.48,23350.0,238.6191,239.2431,238.411,239.1836,23350.0
2025-02-19 12:00:00,241.34,241.44,240.11,240.14,20783.0,239.045,239.144,237.8267,237.8564,20783.0
2025-02-19 12:05:00,240.0,240.51,239.84,239.97,11934.0,237.7177,238.2229,237.5592,237.688,11934.0
2025-02-19 12:10:00,239.88,239.92,239.56,239.78,6952.0,237.5988,237.6385,237.2819,237.4998,6952.0
2025-02-19 12:15:00,239.89,240.18,239.71,239.78,12910.0,237.6088,237.896,237.4305,237.4998,12910.0
2025-02-19 12:20:00,239.79,239.94,239.56,239.7,7181.0,237.5097,237.6583,237.2819,237.4206,7181.0
2025-02-19 12:25:00,239.69,239.93,239.25,239.93,8261.0,237.4107,237.6484,236.9748,237.6484,8261.0
2025-02-19 12:30:00,239.78,240.07,239.77,239.89,7426.0,237.4998,237.787,237.4899,237.6088,7426.0
2025-02-19 12:35:00,239.89,240.41,239.88,240.4,9503.0,237.6088,238.1238,237.5988,238.1139,9503.0
2025-02-19 12:40:00,240.4,240.84,240.4,240.67,11705.0,238.1139,238.5497,238.1139,238.3813,11705.0
2025-02-19 12:45:00,240.68,240.83,240.42,240.69,13664.0,238.3912,238.5398,238.1337,238.4011,13664.0
2025-02-19 12:50:00,240.69,241.43,240.65,241.43,17878.0,238.4011,239.1341,238.3615,239.1341,17878.0
2025-02-19 12:55:00,241.46,242.54,241.23,242.36,34026.0,239.1638,240.2335,238.936,240.0553,34026.0
2025-02-19 13:00:00,242.25,242.31,241.23,241.84,22847.0,239.9463,240.0057,238.936,239.5402,22847.0
2025-02-19 13:05:00,241.87,241.91,241.37,241.53,13274.0,239.5699,239.6095,239.0747,239.2332,13274.0
2025-02-19 13:10:00,241.5,242.21,241.49,241.9,20008.0,239.2034,239.9067,239.1935,239.5996,20008.0
2025-02-19 13:15:00,241.9,242.91,241.89,242.84,17220.0,239.5996,240.6,239.5897,240.5307,17220.0
2025-02-19 13:20:00,242.75,243.15,242.49,243.15,13022.0,240.4416,240.8377,240.184,240.8377,13022.0
2025-02-19 13:25:00,243.2,244.02,243.02,243.91,16718.0,240.8873,241.6995,240.709,241.5905,16718.0
2025-02-19 13:30:00,243.95,244.31,243.76,244.29,15273.0,241.6301,241.9867,241.4419,241.9669,15273.0
2025-02-19 13:35:00,244.27,244.64,243.84,244.28,57075.0,241.9471,242.3136,241.5212,241.957,57075.0
2025-02-19 13:40:00,244.12,244.26,243.63,244.13,20176.0,241.7985,241.9372,241.3132,241.8084,20176.0
2025-02-19 13:45:00,244.19,244.57,243.76,244.54,7381.0,241.8679,242.2442,241.4419,242.2145,7381.0
2025-02-19 13:50:00,244.44,244.44,243.33,243.61,46612.0,242.1155,242.1155,241.016,241.2934,46612.0
2025-02-19 13:55:00,243.61,243.92,243.52,243.72,11474.0,241.2934,241.6004,241.2042,241.4023,11474.0
2025-02-19 14:00:00,243.73,244.34,243.52,244.24,17834.0,241.4122,242.0164,241.2042,241.9174,17834.0
2025-02-19 14:05:00,244.24,244.8,244.04,244.16,30238.0,241.9174,242.4721,241.7193,241.8381,30238.0
2025-02-19 14:10:00,244.08,244.43,244.01,244.43,8256.0,241.7589,242.1056,241.6896,242.1056,8256.0
2025-02-19 14:15:00,244.55,245.0,244.52,244.7,20821.0,242.2244,242.6702,242.1947,242.373,20821.0
2025-02-19 14:20:00,244.92,245.02,244.43,244.44,19041.0,242.5909,242.69,242.1056,242.1155,19041.0
2025-02-19 14:25:00,244.55,244.8,244.46,244.74,10824.0,242.2244,242.4721,242.1353,242.4126,10824.0
2025-02-19 14:30:00,244.8,244.9,244.54,244.9,8910.0,242.4721,242.5711,242.2145,242.5711,8910.0
2025-02-19 14:35:00,244.9,245.84,244.9,245.84,45871.0,242.5711,243.5022,242.5711,243.5022,45871.0
2025-02-19 14:40:00,245.76,245.83,245.12,245.2,25714.0,243.4229,243.4923,242.789,242.8683,25714.0
2025-02-19 14:45:00,245.16,245.68,245.05,245.32,45964.0,242.8286,243.3437,242.7197,242.9871,45964.0
2025-02-19 14:50:00,245.39,246.07,245.38,246.04,14526.0,243.0564,243.73,243.0465,243.7003,14526.0
2025-02-19 14:55:00,245.96,246.53,245.88,246.41,33272.0,243.621,244.1856,243.5418,244.0667,33272.0
2025-02-19 15:00:00,246.4,246.4,245.64,245.94,31515.0,244.0568,244.0568,243.3041,243.6012,31515.0
2025-02-19 15:05:00,245.87,246.19,245.69,245.99,21781.0,243.5319,243.8488,243.3536,243.6507,21781.0
2025-02-19 15:10:00,245.99,246.21,245.65,245.81,30717.0,243.6507,243.8686,243.314,243.4725,30717.0
2025-02-19 15:15:00,245.88,246.29,245.46,245.8,43465.0,243.5418,243.9479,243.1258,243.4625,43465.0
2025-02-19 15:20:00,245.81,246.3,245.42,245.91,34548.0,243.4725,243.9578,243.0862,243.5715,34548.0
2025-02-19 15:25:00,245.91,245.96,245.23,245.58,46752.0,243.5715,243.621,242.898,243.2446,46752.0
2025-02-19 15:30:00,245.66,246.61,245.66,246.34,53765.0,243.3239,244.2648,243.3239,243.9974,53765.0
2025-02-19 15:35:00,246.36,246.59,245.73,245.89,48591.0,244.0172,244.245,243.3932,243.5517,48591.0
2025-02-19 15:40:00,245.93,246.8,245.8,246.04,57031.0,243.5913,244.453,243.4625,243.7003,57031.0
2025-02-19 15:45:00,246.12,246.15,245.18,245.48,31038.0,243.7795,243.8092,242.8484,243.1456,31038.0
2025-02-19 15:50:00,245.54,246.1,245.09,245.84,117683.0,243.205,243.7597,242.7593,243.5022,117683.0
2025-02-19 15:55:00,245.64,245.8,245.2,245.62,190763.0,243.3041,243.4625,242.8683,243.2843,190763.0
2025-02-20 09:30:00,255.0,255.45,249.65,250.58,206643.0,252.5751,253.0208,247.2759,248.1971,206643.0
2025-02-20 09:35:00,251.05,252.5,250.19,252.31,33649.0,248.6626,250.0988,247.8108,249.9106,33649.0
2025-02-20 09:40:00,252.17,252.29,250.54,250.54,53945.0,249.772,249.8908,248.1575,248.1575,53945.0
2025-02-20 09:45:00,250.41,250.5,248.34,248.45,39220.0,248.0287,248.1179,245.9784,246.0873,39220.0
2025-02-20 09:50:00,248.48,249.68,248.32,249.32,43040.0,246.1171,247.3057,245.9586,246.9491,43040.0
2025-02-20 09:55:00,249.54,250.16,249.01,249.24,32815.0,247.167,247.7811,246.642,246.8698,32815.0
2025-02-20 10:00:00,249.24,249.93,248.4,249.68,56380.0,246.8698,247.5533,246.0378,247.3057,56380.0
2025-02-20 10:05:00,249.68,249.69,246.02,246.29,48011.0,247.3057,247.3156,243.6805,243.9479,48011.0
2025-02-20 10:10:00,246.03,246.69,245.78,245.84,84987.0,243.6904,244.3441,243.4427,243.5022,84987.0
2025-02-20 10:15:00,245.84,246.59,245.58,246.14,30845.0,243.5022,244.245,243.2446,243.7993,30845.0
2025-02-20 10:20:00,246.02,246.04,245.33,245.79,26693.0,243.6805,243.7003,242.997,243.4526,26693.0
2025-02-20 10:25:00,245.77,246.36,245.43,245.68,15423.0,243.4328,244.0172,243.0961,243.3437,15423.0
2025-02-20 10:30:00,245.64,245.75,245.24,245.37,40169.0,243.3041,243.413,242.9079,243.0366,40169.0
2025-02-20 10:35:00,245.37,245.71,244.76,245.71,31119.0,243.0366,243.3734,242.4324,243.3734,31119.0
2025-02-20 10:40:00,245.56,246.03,245.36,245.64,19574.0,243.2248,243.6904,243.0267,243.3041,19574.0
2025-02-20 10:45:00,245.79,245.79,244.97,244.99,13439.0,243.4526,243.4526,242.6404,242.6603,13439.0
2025-02-20 10:50:00,244.99,245.21,244.42,244.79,60442.0,242.6603,242.8782,242.0957,242.4622,60442.0
2025-02-20 10:55:00,244.79,245.05,244.15,244.29,19615.0,242.4622,242.7197,241.8282,241.9669,19615.0
2025-02-20 11:00:00,244.29,244.75,244.08,244.53,25878.0,241.9669,242.4225,241.7589,242.2046,25878.0
2025-02-20 11:05:00,244.53,245.35,244.42,245.35,16275.0,242.2046,243.0168,242.0957,243.0168,16275.0
2025-02-20 11:10:00,245.28,245.38,244.65,245.05,10917.0,242.9475,243.0465,242.3235,242.7197,10917.0
2025-02-20 11:15:00,245.03,245.03,244.32,244.62,23685.0,242.6999,242.6999,241.9966,242.2938,23685.0
2025-02-20 11:20:00,244.62,244.96,244.48,244.82,12843.0,242.2938,242.6305,242.1551,242.4919,12843.0
2025-02-20 11:25:00,244.74,244.84,244.22,244.66,14795.0,242.4126,242.5117,241.8976,242.3334,14795.0
2025-02-20 11:30:00,244.72,244.94,244.5,244.73,11600.0,242.3928,242.6107,242.1749,242.4027,11600.0
2025-02-20 11:35:00,244.73,244.95,244.29,244.63,34802.0,242.4027,242.6206,241.9669,242.3037,34802.0
2025-02-20 11:40:00,244.63,245.42,244.62,245.31,14513.0,242.3037,243.0862,242.2938,242.9772,14513.0
2025-02-20 11:45:00,245.31,245.47,244.53,244.53,17647.0,242.9772,243.1357,242.2046,242.2046,17647.0
2025-02-20 11:50:00,244.63,244.73,244.11,244.68,13779.0,242.3037,242.4027,241.7886,242.3532,13779.0
2025-02-20 11:55:00,244.61,244.89,244.37,244.86,18696.0,242.2839,242.5612,242.0461,242.5315,18696.0
2025-02-20 12:00:00,244.86,245.6,244.6,245.57,11146.0,242.5315,243.2645,242.274,243.2347,11146.0
2025-02-20 12:05:00,245.63,246.0,245.4,246.0,17496.0,243.2942,243.6606,243.0664,243.6606,17496.0
2025-02-20 12:10:00,246.0,246.63,245.73,246.43,15858.0,243.6606,244.2847,243.3932,244.0866,15858.0
2025-02-20 12:15:00,246.43,247.24,246.42,247.06,41210.0,244.0866,244.8889,244.0767,244.7106,41210.0
2025-02-20 12:20:00,247.16,247.2,246.87,246.98,13148.0,244.8096,244.8492,244.5224,244.6313,13148.0
2025-02-20 12:25:00,247.18,247.28,246.66,246.66,9492.0,244.8294,244.9285,244.3144,244.3144,9492.0
2025-02-20 12:30:00,246.66,246.78,246.24,246.3,11368.0,244.3144,244.4332,243.8984,243.9578,11368.0
2025-02-20 12:35:00,246.29,246.56,246.13,246.4,12383.0,243.9479,244.2153,243.7894,244.0568,12383.0
2025-02-20 12:40:00,246.41,246.76,246.33,246.7,27404.0,244.0667,244.4134,243.9875,244.354,27404.0
2025-02-20 12:45:00,246.68,246.91,246.44,246.49,22245.0,244.3342,244.562,244.0965,244.146,22245.0
2025-02-20 12:50:00,246.49,246.64,246.33,246.5,22578.0,244.146,244.2946,243.9875,244.1559,22578.0
2025-02-20 12:55:00,246.45,246.71,246.27,246.34,21676.0,244.1064,244.3639,243.9281,243.9974,21676.0
2025-02-20 13:00:00,246.27,246.33,245.63,245.95,27504.0,243.9281,243.9875,243.2942,243.6111,27504.0
2025-02-20 13:05:00,245.91,246.1,245.41,245.45,32316.0,243.5715,243.7597,243.0763,243.1159,32316.0
2025-02-20 13:10:00,245.54,245.85,245.49,245.59,11600.0,243.205,243.5121,243.1555,243.2545,11600.0
2025-02-20 13:15:00,245.59,245.8,245.14,245.14,10616.0,243.2545,243.4625,242.8088,242.8088,10616.0
2025-02-20 13:20:00,245.15,245.27,244.74,244.84,19514.0,242.8187,242.9376,242.4126,242.5117,19514.0
2025-02-20 13:25:00,244.84,244.9,244.53,244.65,13823.0,242.5117,242.5711,242.2046,242.3235,13823.0
2025-02-20 13:30:00,244.75,245.67,244.65,245.61,14455.0,242.4225,243.3338,242.3235,243.2744,14455.0
2025-02-20 13:35:00,245.62,245.63,245.31,245.31,8281.0,243.2843,243.2942,242.9772,242.9772,8281.0
2025-02-20 13:40:00,245.23,245.79,245.13,245.68,12083.0,242.898,243.4526,242.7989,243.3437,12083.0
2025-02-20 13:45:00,245.68,246.03,245.55,245.68,11107.0,243.3437,243.6904,243.2149,243.3437,11107.0
2025-02-20 13:50:00,245.69,245.69,245.29,245.52,16264.0,243.3536,243.3536,242.9574,243.1852,16264.0
2025-02-20 13:55:00,245.52,245.76,245.46,245.64,16888.0,243.1852,243.4229,243.1258,243.3041,16888.0
2025-02-20 14:00:00,245.69,246.14,245.5,246.08,23899.0,243.3536,243.7993,243.1654,243.7399,23899.0
2025-02-20 14:05:00,246.08,246.19,245.62,245.81,14440.0,243.7399,243.8488,243.2843,243.4725,14440.0
2025-02-20 14:10:00,245.81,246.02,245.69,245.93,19199.0,243.4725,243.6805,243.3536,243.5913,19199.0
2025-02-20 14:15:00,245.92,246.44,245.84,246.43,33390.0,243.5814,244.0965,243.5022,244.0866,33390.0
2025-02-20 14:20:00,246.48,246.7,246.27,246.37,23238.0,244.1361,244.354,243.9281,244.0271,23238.0
2025-02-20 14:25:00,246.34,246.38,246.17,246.35,16370.0,243.9974,244.037,243.829,244.0073,16370.0
2025-02-20 14:30:00,246.29,246.3,245.98,246.18,17143.0,243.9479,243.9578,243.6408,243.8389,17143.0
2025-02-20 14:35:00,246.26,246.33,246.1,246.12,14637.0,243.9182,243.9875,243.7597,243.7795,14637.0
2025-02-20 14:40:00,246.06,246.29,246.02,246.2,13927.0,243.7201,243.9479,243.6805,243.8587,13927.0
2025-02-20 14:45:00,246.19,246.75,246.12,246.69,13580.0,243.8488,244.4035,243.7795,244.3441,13580.0
2025-02-20 14:50:00,246.75,246.77,246.08,246.17,15492.0,244.4035,244.4233,243.7399,243.829,15492.0
2025-02-20 14:55:00,246.17,246.24,245.9,246.16,14235.0,243.829,243.8984,243.5616,243.8191,14235.0
2025-02-20 15:00:00,246.16,246.33,246.08,246.2,13173.0,243.8191,243.9875,243.7399,243.8587,13173.0
2025-02-20 15:05:00,246.2,246.22,245.57,245.64,12825.0,243.8587,243.8786,243.2347,243.3041,12825.0
2025-02-20 15:10:00,245.73,245.73,245.07,245.17,21375.0,243.3932,243.3932,242.7395,242.8385,21375.0
2025-02-20 15:15:00,245.23,245.24,244.92,245.03,15553.0,242.898,242.9079,242.5909,242.6999,15553.0
2025-02-20 15:20:00,245.03,245.41,245.0,245.27,15944.0,242.6999,243.0763,242.6702,242.9376,15944.0
2025-02-20 15:25:00,245.18,245.62,245.08,245.31,37118.0,242.8484,243.2843,242.7494,242.9772,37118.0
2025-02-20 15:30:00,245.47,245.85,245.4,245.77,22901.0,243.1357,243.5121,243.0664,243.4328,22901.0
2025-02-20 15:35:00,245.79,246.13,245.78,246.02,18873.0,243.4526,243.7894,243.4427,243.6805,18873.0
2025-02-20 15:40:00,246.02,246.6,245.97,246.55,19379.0,243.6805,244.2549,243.6309,244.2054,19379.0
2025-02-20 15:45:00,246.48,246.81,246.41,246.75,24820.0,244.1361,244.4629,244.0667,244.4035,24820.0
2025-02-20 15:50:00,246.81,247.13,245.85,246.04,64765.0,244.4629,244.7799,243.5121,243.7003,64765.0
2025-02-20 15:55:00,245.97,246.4,245.76,245.84,191240.0,243.6309,244.0568,243.4229,243.5022,191240.0
2025-02-21 09:30:00,247.21,248.0,244.9,244.96,112799.0,244.8591,245.6416,242.5711,242.6305,112799.0
2025-02-21 09:35:00,244.96,246.0,244.57,245.87,34167.0,242.6305,243.6606,242.2442,243.5319,34167.0
2025-02-21 09:40:00,246.34,246.55,245.39,245.54,35006.0,243.9974,244.2054,243.0564,243.205,35006.0
2025-02-21 09:45:00,245.12,245.27,244.22,244.61,12395.0,242.789,242.9376,241.8976,242.2839,12395.0
2025-02-21 09:50:00,244.36,244.42,242.82,243.8,49548.0,242.0362,242.0957,240.5109,241.4816,49548.0
2025-02-21 09:55:00,243.57,244.27,243.38,244.06,15365.0,241.2538,241.9471,241.0656,241.7391,15365.0
2025-02-21 10:00:00,243.87,244.11,242.94,243.85,25364.0,241.5509,241.7886,240.6297,241.5311,25364.0
2025-02-21 10:05:00,243.9,243.9,243.4,243.71,19192.0,241.5806,241.5806,241.0854,241.3924,19192.0
2025-02-21 10:10:00,243.69,243.9,242.89,243.18,15595.0,241.3726,241.5806,240.5802,240.8675,15595.0
2025-02-21 10:15:00,243.18,244.09,243.13,243.91,23702.0,240.8675,241.7688,240.8179,241.5905,23702.0
2025-02-21 10:20:00,243.85,244.08,242.89,243.09,9212.0,241.5311,241.7589,240.5802,240.7783,9212.0
2025-02-21 10:25:00,243.09,243.1,242.32,242.91,46589.0,240.7783,240.7882,240.0156,240.6,46589.0
2025-02-21 10:30:00,242.91,243.04,242.1,242.11,24085.0,240.6,240.7288,239.7977,239.8076,24085.0
2025-02-21 10:35:00,242.11,242.31,241.62,242.15,17575.0,239.8076,240.0057,239.3223,239.8473,17575.0
2025-02-21 10:40:00,242.22,242.28,241.64,241.65,13762.0,239.9166,239.976,239.3421,239.352,13762.0
2025-02-21 10:45:00,241.64,242.64,241.63,242.41,16326.0,239.3421,240.3326,239.3322,240.1048,16326.0
2025-02-21 10:50:00,242.41,242.41,241.57,241.57,7907.0,240.1048,240.1048,239.2728,239.2728,7907.0
2025-02-21 10:55:00,241.58,241.73,241.38,241.62,16810.0,239.2827,239.4313,239.0846,239.3223,16810.0
2025-02-21 11:00:00,241.71,241.93,241.51,241.55,29448.0,239.4114,239.6294,239.2133,239.253,29448.0
2025-02-21 11:05:00,241.43,241.62,241.0,241.0,16725.0,239.1341,239.3223,238.7082,238.7082,16725.0
2025-02-21 11:10:00,240.81,241.78,240.71,241.69,17822.0,238.52,239.4808,238.421,239.3916,17822.0
2025-02-21 11:15:00,241.79,241.79,241.37,241.62,7824.0,239.4907,239.4907,239.0747,239.3223,7824.0
2025-02-21 11:20:00,241.62,242.06,241.62,242.01,15880.0,239.3223,239.7581,239.3223,239.7086,15880.0
2025-02-21 11:25:00,242.01,242.01,241.02,241.28,35320.0,239.7086,239.7086,238.728,238.9855,35320.0
2025-02-21 11:30:00,240.93,241.51,240.92,241.5,7883.0,238.6389,239.2133,238.629,239.2034,7883.0
2025-02-21 11:35:00,241.56,241.82,241.27,241.46,15006.0,239.2629,239.5204,238.9756,239.1638,15006.0
2025-02-21 11:40:00,241.62,241.92,241.38,241.79,13100.0,239.3223,239.6194,239.0846,239.4907,13100.0
2025-02-21 11:45:00,241.71,241.9,241.51,241.81,20293.0,239.4114,239.5996,239.2133,239.5105,20293.0
2025-02-21 11:50:00,241.81,242.3,241.79,242.27,20920.0,239.5105,239.9958,239.4907,239.9661,20920.0
2025-02-21 11:55:00,242.3,242.3,242.1,242.29,8364.0,239.9958,239.9958,239.7977,239.9859,8364.0
2025-02-21 12:00:00,242.3,242.3,241.56,241.64,5834.0,239.9958,239.9958,239.2629,239.3421,5834.0
2025-02-21 12:05:00,241.65,241.88,241.57,241.64,5978.0,239.352,239.5798,239.2728,239.3421,5978.0
2025-02-21 12:10:00,241.63,241.63,241.06,241.18,5643.0,239.3322,239.3322,238.7676,238.8865,5643.0
2025-02-21 12:15:00,241.02,241.03,240.38,240.48,5567.0,238.728,238.7379,238.0941,238.1931,5567.0
2025-02-21 12:20:00,240.31,240.71,240.17,240.56,9995.0,238.0248,238.421,237.8861,238.2724,9995.0
2025-02-21 12:25:00,240.56,240.83,240.24,240.33,10653.0,238.2724,238.5398,237.9554,238.0446,10653.0
2025-02-21 12:30:00,240.16,240.35,240.0,240.3,15036.0,237.8762,238.0644,237.7177,238.0149,15036.0
2025-02-21 12:35:00,240.33,240.33,239.63,239.63,6613.0,238.0446,238.0446,237.3512,237.3512,6613.0
2025-02-21 12:40:00,239.66,239.99,239.51,239.75,11932.0,237.3809,237.7078,237.2324,237.4701,11932.0
2025-02-21 12:45:00,239.66,239.85,239.58,239.59,15143.0,237.3809,237.5691,237.3017,237.3116,15143.0
2025-02-21 12:50:00,239.69,240.04,239.55,239.9,25996.0,237.4107,237.7573,237.272,237.6187,25996.0
2025-02-21 12:55:00,239.91,240.01,239.52,239.59,39223.0,237.6286,237.7276,237.2423,237.3116,39223.0
2025-02-21 13:00:00,239.59,240.0,239.46,239.85,30298.0,237.3116,237.7177,237.1828,237.5691,30298.0
2025-02-21 13:05:00,239.86,239.99,239.59,239.83,9237.0,237.579,237.7078,237.3116,237.5493,9237.0
2025-02-21 13:10:00,239.74,239.85,239.15,239.65,18773.0,237.4602,237.5691,236.8758,237.371,18773.0
2025-02-21 13:15:00,239.75,240.0,239.68,239.76,18592.0,237.4701,237.7177,237.4007,237.48,18592.0
2025-02-21 13:20:00,239.79,239.93,239.67,239.77,19661.0,237.5097,237.6484,237.3908,237.4899,19661.0
2025-02-21 13:25:00,239.83,240.0,239.69,239.72,6293.0,237.5493,237.7177,237.4107,237.4404,6293.0
2025-02-21 13:30:00,239.77,239.8,239.33,239.59,15434.0,237.4899,237.5196,237.0541,237.3116,15434.0
2025-02-21 13:35:00,239.6,240.01,239.47,239.75,10308.0,237.3215,237.7276,237.1927,237.4701,10308.0
2025-02-21 13:40:00,239.86,239.97,239.7,239.77,12204.0,237.579,237.688,237.4206,237.4899,12204.0
2025-02-21 13:45:00,239.76,239.76,239.55,239.67,15139.0,237.48,237.48,237.272,237.3908,15139.0
2025-02-21 13:50:00,239.67,239.91,239.48,239.91,48914.0,237.3908,237.6286,237.2026,237.6286,48914.0
2025-02-21 13:55:00,239.74,239.74,239.03,239.58,18522.0,237.4602,237.4602,236.7569,237.3017,18522.0
2025-02-21 14:00:00,239.58,239.73,239.13,239.24,45782.0,237.3017,237.4503,236.856,236.9649,45782.0
2025-02-21 14:05:00,239.24,239.84,239.23,239.39,15702.0,236.9649,237.5592,236.955,237.1135,15702.0
2025-02-21 14:10:00,239.36,239.43,238.55,239.06,10621.0,237.0838,237.1531,236.2815,236.7866,10621.0
2025-02-21 14:15:00,238.96,239.15,238.67,238.96,10262.0,236.6876,236.8758,236.4004,236.6876,10262.0
2025-02-21 14:20:00,238.9,238.9,238.29,238.31,6370.0,236.6282,236.6282,236.024,236.0438,6370.0
2025-02-21 14:25:00,238.34,238.35,237.89,238.02,7317.0,236.0735,236.0834,235.6278,235.7565,7317.0
2025-02-21 14:30:00,237.87,238.29,237.76,238.19,18701.0,235.608,236.024,235.499,235.9249,18701.0
2025-02-21 14:35:00,238.22,238.22,237.59,238.08,9147.0,235.9546,235.9546,235.3306,235.816,9147.0
2025-02-21 14:40:00,238.08,238.09,237.67,238.02,9156.0,235.816,235.8259,235.4099,235.7565,9156.0
2025-02-21 14:45:00,238.09,238.29,237.8,238.19,13466.0,235.8259,236.024,235.5386,235.9249,13466.0
2025-02-21 14:50:00,238.27,238.43,238.09,238.28,4330.0,236.0042,236.1626,235.8259,236.0141,4330.0
2025-02-21 14:55:00,238.29,238.51,237.99,238.06,18991.0,236.024,236.2419,235.7268,235.7962,18991.0
2025-02-21 15:00:00,238.02,238.21,237.61,237.78,10219.0,235.7565,235.9447,235.3504,235.5188,10219.0
2025-02-21 15:05:00,237.69,238.22,237.67,237.7,16728.0,235.4297,235.9546,235.4099,235.4396,16728.0
2025-02-21 15:10:00,237.78,237.98,237.57,237.85,13543.0,235.5188,235.7169,235.3108,235.5881,13543.0
2025-02-21 15:15:00,237.78,238.07,237.47,237.73,36645.0,235.5188,235.8061,235.2118,235.4693,36645.0
2025-02-21 15:20:00,237.76,238.41,237.57,238.38,35963.0,235.499,236.1428,235.3108,236.1131,35963.0
2025-02-21 15:25:00,238.34,238.4,238.11,238.33,30569.0,236.0735,236.1329,235.8457,236.0636,30569.0
2025-02-21 15:30:00,238.4,238.96,238.35,238.85,60318.0,236.1329,236.6876,236.0834,236.5786,60318.0
2025-02-21 15:35:00,238.89,238.96,238.21,238.31,43480.0,236.6183,236.6876,235.9447,236.0438,43480.0
2025-02-21 15:40:00,238.37,238.71,238.18,238.34,31649.0,236.1032,236.44,235.915,236.0735,31649.0
2025-02-21 15:45:00,238.26,238.42,238.05,238.07,31712.0,235.9943,236.1527,235.7862,235.8061,31712.0
2025-02-21 15:50:00,238.16,238.39,237.29,237.35,96268.0,235.8952,236.123,235.0335,235.0929,96268.0
2025-02-21 15:55:00,237.29,237.31,236.22,236.39,295112.0,235.0335,235.0533,233.9737,234.142,295112.0
2025-02-24 09:30:00,236.8,238.61,236.06,237.06,74362.0,234.5481,236.3409,233.8152,234.8057,74362.0
2025-02-24 09:35:00,237.06,237.79,236.05,236.88,28979.0,234.8057,235.5287,233.8053,234.6274,28979.0
2025-02-24 09:40:00,236.75,237.31,236.6,237.26,28814.0,234.4986,235.0533,234.35,235.0038,28814.0
2025-02-24 09:45:00,237.45,237.94,236.83,236.83,9233.0,235.192,235.6773,234.5778,234.5778,9233.0
2025-02-24 09:50:00,236.84,238.2,236.83,237.14,9787.0,234.5878,235.9348,234.5778,234.8849,9787.0
2025-02-24 09:55:00,236.94,237.13,235.91,236.0,28848.0,234.6868,234.875,233.6666,233.7557,28848.0
2025-02-24 10:00:00,236.1,236.17,235.33,235.85,21911.0,233.8548,233.9241,233.0921,233.6072,21911.0
2025-02-24 10:05:00,235.86,236.36,235.51,236.24,22840.0,233.6171,234.1123,233.2704,233.9935,22840.0
2025-02-24 10:10:00,236.36,237.88,236.36,237.87,30017.0,234.1123,235.6179,234.1123,235.608,30017.0
2025-02-24 10:15:00,237.7,238.01,237.44,237.69,8270.0,235.4396,235.7466,235.182,235.4297,8270.0
2025-02-24 10:20:00,237.88,238.27,237.74,238.08,11917.0,235.6179,236.0042,235.4792,235.816,11917.0
2025-02-24 10:25:00,237.96,237.96,237.04,237.04,7893.0,235.6971,235.6971,234.7859,234.7859,7893.0
2025-02-24 10:30:00,237.23,237.59,237.04,237.4,9538.0,234.974,235.3306,234.7859,235.1424,9538.0
2025-02-24 10:35:00,237.39,237.39,236.7,236.95,11827.0,235.1325,235.1325,234.4491,234.6967,11827.0
2025-02-24 10:40:00,236.94,237.29,236.5,236.57,6611.0,234.6868,235.0335,234.251,234.3203,6611.0
2025-02-24 10:45:00,236.59,237.11,236.42,237.11,32070.0,234.3401,234.8552,234.1717,234.8552,32070.0
2025-02-24 10:50:00,237.24,237.37,236.57,236.62,10130.0,234.984,235.1127,234.3203,234.3698,10130.0
2025-02-24 10:55:00,236.62,236.65,236.21,236.48,7028.0,234.3698,234.3996,233.9637,234.2312,7028.0
2025-02-24 11:00:00,236.58,237.19,236.41,236.41,8402.0,234.3302,234.9344,234.1618,234.1618,8402.0
2025-02-24 11:05:00,236.31,236.53,236.21,236.45,6223.0,234.0628,234.2807,233.9637,234.2015,6223.0
2025-02-24 11:10:00,236.4,236.67,236.32,236.53,6291.0,234.1519,234.4194,234.0727,234.2807,6291.0
2025-02-24 11:15:00,236.52,237.17,236.52,236.97,10354.0,234.2708,234.9146,234.2708,234.7165,10354.0
2025-02-24 11:20:00,237.0,237.12,236.57,236.83,7253.0,234.7462,234.8651,234.3203,234.5778,7253.0
2025-02-24 11:25:00,236.87,237.55,236.83,237.46,12876.0,234.6175,235.291,234.5778,235.2019,12876.0
2025-02-24 11:30:00,237.59,237.74,237.45,237.7,10104.0,235.3306,235.4792,235.192,235.4396,10104.0
2025-02-24 11:35:00,237.59,237.66,237.21,237.24,8234.0,235.3306,235.4,234.9542,234.984,8234.0
2025-02-24 11:40:00,237.23,238.16,237.22,237.83,41423.0,234.974,235.8952,234.9641,235.5683,41423.0
2025-02-24 11:45:00,237.83,238.18,237.57,237.58,7656.0,235.5683,235.915,235.3108,235.3207,7656.0
2025-02-24 11:50:00,237.65,237.74,237.33,237.38,5555.0,235.3901,235.4792,235.0731,235.1226,5555.0
2025-02-24 11:55:00,237.39,237.4,236.97,236.97,3776.0,235.1325,235.1424,234.7165,234.7165,3776.0
2025-02-24 12:00:00,237.13,237.68,237.06,237.63,4510.0,234.875,235.4198,234.8057,235.3702,4510.0
2025-02-24 12:05:00,237.63,237.69,237.37,237.37,6235.0,235.3702,235.4297,235.1127,235.1127,6235.0
2025-02-24 12:10:00,237.34,237.56,237.08,237.46,5712.0,235.083,235.3009,234.8255,235.2019,5712.0
2025-02-24 12:15:00,237.52,237.73,237.45,237.71,4488.0,235.2613,235.4693,235.192,235.4495,4488.0
2025-02-24 12:20:00,237.72,237.72,237.43,237.65,9816.0,235.4594,235.4594,235.1721,235.3901,9816.0
2025-02-24 12:25:00,237.65,237.74,237.47,237.54,7048.0,235.3901,235.4792,235.2118,235.2811,7048.0
2025-02-24 12:30:00,237.53,237.83,237.53,237.76,8781.0,235.2712,235.5683,235.2712,235.499,8781.0
2025-02-24 12:35:00,237.76,238.07,237.75,237.97,38935.0,235.499,235.8061,235.4891,235.707,38935.0
2025-02-24 12:40:00,238.03,238.55,238.0,238.32,15406.0,235.7664,236.2815,235.7367,236.0537,15406.0
2025-02-24 12:45:00,238.4,238.63,238.39,238.51,9495.0,236.1329,236.3607,236.123,236.2419,9495.0
2025-02-24 12:50:00,238.45,238.49,238.26,238.33,4007.0,236.1824,236.2221,235.9943,236.0636,4007.0
2025-02-24 12:55:00,238.42,238.53,237.92,238.0,8333.0,236.1527,236.2617,235.6575,235.7367,8333.0
2025-02-24 13:00:00,237.81,237.95,237.75,237.93,5670.0,235.5485,235.6872,235.4891,235.6674,5670.0
2025-02-24 13:05:00,237.91,237.92,237.72,237.74,9268.0,235.6476,235.6575,235.4594,235.4792,9268.0
2025-02-24 13:10:00,237.8,237.85,237.47,237.58,17516.0,235.5386,235.5881,235.2118,235.3207,17516.0
2025-02-24 13:15:00,237.58,237.82,237.58,237.59,6310.0,235.3207,235.5584,235.3207,235.3306,6310.0
2025-02-24 13:20:00,237.58,237.58,237.28,237.32,5479.0,235.3207,235.3207,235.0236,235.0632,5479.0
2025-02-24 13:25:00,237.32,237.62,237.19,237.6,18288.0,235.0632,235.3603,234.9344,235.3405,18288.0
2025-02-24 13:30:00,237.54,237.75,237.38,237.56,13862.0,235.2811,235.4891,235.1226,235.3009,13862.0
2025-02-24 13:35:00,237.47,237.71,237.37,237.58,5988.0,235.2118,235.4495,235.1127,235.3207,5988.0
2025-02-24 13:40:00,237.58,237.81,237.5,237.81,10057.0,235.3207,235.5485,235.2415,235.5485,10057.0
2025-02-24 13:45:00,237.81,237.94,237.32,237.33,4980.0,235.5485,235.6773,235.0632,235.0731,4980.0
2025-02-24 13:50:00,237.23,237.37,237.0,237.16,8584.0,234.974,235.1127,234.7462,234.9047,8584.0
2025-02-24 13:55:00,237.08,237.21,236.84,237.04,14244.0,234.8255,234.9542,234.5878,234.7859,14244.0
2025-02-24 14:00:00,237.0,237.19,236.99,237.1,13425.0,234.7462,234.9344,234.7363,234.8453,13425.0
2025-02-24 14:05:00,237.12,237.12,236.75,236.84,9002.0,234.8651,234.8651,234.4986,234.5878,9002.0
2025-02-24 14:10:00,236.84,236.84,236.39,236.63,17091.0,234.5878,234.5878,234.142,234.3798,17091.0
2025-02-24 14:15:00,236.63,236.63,236.18,236.21,17921.0,234.3798,234.3798,233.934,233.9637,17921.0
2025-02-24 14:20:00,236.21,236.32,235.95,236.03,23144.0,233.9637,234.0727,233.7062,233.7855,23144.0
2025-02-24 14:25:00,236.0,236.17,235.85,235.94,15706.0,233.7557,233.9241,233.6072,233.6963,15706.0
2025-02-24 14:30:00,235.98,236.14,235.89,236.08,9987.0,233.7359,233.8944,233.6468,233.835,9987.0
2025-02-24 14:35:00,236.03,236.11,235.8,235.97,23766.0,233.7855,233.8647,233.5576,233.726,23766.0
2025-02-24 14:40:00,235.96,236.02,235.41,235.52,20931.0,233.7161,233.7756,233.1714,233.2803,20931.0
2025-02-24 14:45:00,235.56,235.67,235.44,235.47,15985.0,233.3199,233.4289,233.2011,233.2308,15985.0
2025-02-24 14:50:00,235.45,235.62,235.43,235.51,17904.0,233.211,233.3794,233.1912,233.2704,17904.0
2025-02-24 14:55:00,235.48,235.49,234.97,235.05,16497.0,233.2407,233.2506,232.7355,232.8148,16497.0
2025-02-24 15:00:00,235.06,235.13,234.73,235.03,9606.0,232.8247,232.894,232.4978,232.795,9606.0
2025-02-24 15:05:00,235.12,235.19,234.77,234.79,10155.0,232.8841,232.9534,232.5374,232.5572,10155.0
2025-02-24 15:10:00,234.72,234.85,234.59,234.74,9487.0,232.4879,232.6167,232.3592,232.5077,9487.0
2025-02-24 15:15:00,234.74,234.83,234.38,234.54,11610.0,232.5077,232.5969,232.1511,232.3096,11610.0
2025-02-24 15:20:00,234.51,234.62,234.28,234.28,14242.0,232.2799,232.3889,232.0521,232.0521,14242.0
2025-02-24 15:25:00,234.21,234.27,233.91,233.93,13872.0,231.9828,232.0422,231.6856,231.7054,13872.0
2025-02-24 15:30:00,233.94,234.58,233.83,234.46,22551.0,231.7153,232.3492,231.6064,232.2304,22551.0
2025-02-24 15:35:00,234.38,234.38,233.94,233.94,15247.0,232.1511,232.1511,231.7153,231.7153,15247.0
2025-02-24 15:40:00,233.94,234.01,233.63,233.84,19867.0,231.7153,231.7847,231.4083,231.6163,19867.0
2025-02-24 15:45:00,233.9,233.94,233.67,233.8,17667.0,231.6757,231.7153,231.4479,231.5767,17667.0
2025-02-24 15:50:00,233.83,234.2,233.16,233.22,50844.0,231.6064,231.9729,230.9427,231.0022,50844.0
2025-02-24 15:55:00,233.39,233.57,232.87,233.13,151658.0,231.1706,231.3489,230.6555,230.913,151658.0
2025-02-25 09:30:00,234.53,234.97,232.42,232.51,38330.0,232.2997,232.7355,230.2098,230.2989,38330.0
2025-02-25 09:35:00,232.64,235.13,232.63,235.03,11278.0,230.4277,232.894,230.4178,232.795,11278.0
2025-02-25 09:40:00,235.03,235.7,234.13,234.97,19994.0,232.795,233.4586,231.9035,232.7355,19994.0
2025-02-25 09:45:00,234.95,235.53,234.29,234.64,17239.0,232.7157,233.2902,232.062,232.4087,17239.0
2025-02-25 09:50:00,234.9,235.28,233.96,234.04,21730.0,232.6662,233.0426,231.7351,231.8144,21730.0
2025-02-25 09:55:00,234.3,235.36,233.9,233.98,22564.0,232.0719,233.1218,231.6757,231.755,22564.0
2025-02-25 10:00:00,234.08,234.31,233.39,233.78,20008.0,231.854,232.0818,231.1706,231.5569,20008.0
2025-02-25 10:05:00,233.79,233.95,232.92,233.16,17950.0,231.5668,231.7252,230.705,230.9427,17950.0
2025-02-25 10:10:00,233.16,233.18,232.45,232.45,33358.0,230.9427,230.9626,230.2395,230.2395,33358.0
2025-02-25 10:15:00,232.62,232.76,231.75,232.0,20628.0,230.4079,230.5466,229.5462,229.7938,20628.0
2025-02-25 10:20:00,232.02,232.52,231.65,231.66,23219.0,229.8136,230.3088,229.4471,229.457,23219.0
2025-02-25 10:25:00,231.66,232.25,231.6,231.62,20660.0,229.457,230.0414,229.3976,229.4174,20660.0
2025-02-25 10:30:00,231.62,232.25,231.59,231.69,13835.0,229.4174,230.0414,229.3877,229.4867,13835.0
2025-02-25 10:35:00,232.06,232.09,231.16,231.74,14358.0,229.8532,229.8829,228.9618,229.5363,14358.0
2025-02-25 10:40:00,231.74,232.59,231.22,232.46,12970.0,229.5363,230.3782,229.0212,230.2494,12970.0
2025-02-25 10:45:00,232.46,232.5,232.03,232.06,5183.0,230.2494,230.289,229.8235,229.8532,5183.0
2025-02-25 10:50:00,232.11,232.58,232.11,232.24,9296.0,229.9027,230.3683,229.9027,230.0315,9296.0
2025-02-25 10:55:00,232.2,232.35,231.86,231.86,6658.0,229.9919,230.1405,229.6551,229.6551,6658.0
2025-02-25 11:00:00,231.97,231.98,231.31,231.82,22329.0,229.7641,229.774,229.1103,229.6155,22329.0
2025-02-25 11:05:00,231.63,232.01,231.63,231.83,12026.0,229.4273,229.8037,229.4273,229.6254,12026.0
2025-02-25 11:10:00,231.8,231.91,231.01,231.26,13067.0,229.5957,229.7046,228.8132,229.0608,13067.0
2025-02-25 11:15:00,231.28,231.49,230.91,230.95,31971.0,229.0806,229.2886,228.7141,228.7538,31971.0
2025-02-25 11:20:00,230.95,230.95,230.42,230.54,25954.0,228.7538,228.7538,228.2288,228.3477,25954.0
2025-02-25 11:25:00,230.54,230.82,230.18,230.48,10310.0,228.3477,228.625,227.9911,228.2882,10310.0
2025-02-25 11:30:00,230.61,230.7,230.27,230.64,11827.0,228.417,228.5061,228.0802,228.4467,11827.0
2025-02-25 11:35:00,230.52,230.85,230.11,230.73,11643.0,228.3279,228.6547,227.9218,228.5359,11643.0
2025-02-25 11:40:00,230.51,230.55,229.87,230.38,17590.0,228.318,228.3576,227.684,228.1892,17590.0
2025-02-25 11:45:00,230.36,230.83,230.02,230.83,8897.0,228.1694,228.6349,227.8326,228.6349,8897.0
2025-02-25 11:50:00,230.67,230.88,230.67,230.88,4663.0,228.4764,228.6844,228.4764,228.6844,4663.0
2025-02-25 11:55:00,230.77,231.38,230.66,231.03,16011.0,228.5755,229.1797,228.4665,228.833,16011.0
2025-02-25 12:00:00,231.03,231.11,230.53,230.62,8580.0,228.833,228.9122,228.3378,228.4269,8580.0
2025-02-25 12:05:00,230.62,230.69,230.43,230.59,12238.0,228.4269,228.4962,228.2387,228.3972,12238.0
2025-02-25 12:10:00,230.64,230.95,230.59,230.89,8767.0,228.4467,228.7538,228.3972,228.6943,8767.0
2025-02-25 12:15:00,230.86,231.0,230.79,230.89,6782.0,228.6646,228.8033,228.5953,228.6943,6782.0
2025-02-25 12:20:00,230.86,230.86,230.39,230.39,14084.0,228.6646,228.6646,228.1991,228.1991,14084.0
2025-02-25 12:25:00,230.35,231.02,230.22,231.01,19823.0,228.1595,228.8231,228.0307,228.8132,19823.0
2025-02-25 12:30:00,230.94,231.12,230.84,231.08,11945.0,228.7439,228.9221,228.6448,228.8825,11945.0
2025-02-25 12:35:00,231.07,231.38,230.92,231.31,9403.0,228.8726,229.1797,228.7241,229.1103,9403.0
2025-02-25 12:40:00,231.31,231.53,231.01,231.44,19429.0,229.1103,229.3283,228.8132,229.2391,19429.0
2025-02-25 12:45:00,231.44,231.53,231.25,231.31,3632.0,229.2391,229.3283,229.0509,229.1103,3632.0
2025-02-25 12:50:00,231.4,231.63,231.22,231.23,11168.0,229.1995,229.4273,229.0212,229.0311,11168.0
2025-02-25 12:55:00,231.23,231.74,231.22,231.73,14413.0,229.0311,229.5363,229.0212,229.5263,14413.0
2025-02-25 13:00:00,231.75,232.15,231.73,231.99,6762.0,229.5462,229.9424,229.5263,229.7839,6762.0
2025-02-25 13:05:00,232.12,232.3,232.02,232.2,7766.0,229.9126,230.0909,229.8136,229.9919,7766.0
2025-02-25 13:10:00,232.1,232.1,231.42,231.45,5361.0,229.8928,229.8928,229.2193,229.249,5361.0
2025-02-25 13:15:00,231.54,231.72,231.18,231.22,9660.0,229.3382,229.5164,228.9816,229.0212,9660.0
2025-02-25 13:20:00,231.34,231.46,230.87,231.03,4015.0,229.1401,229.2589,228.6745,228.833,4015.0
2025-02-25 13:25:00,231.03,231.03,230.38,230.52,7548.0,228.833,228.833,228.1892,228.3279,7548.0
2025-02-25 13:30:00,230.52,230.56,230.25,230.3,12537.0,228.3279,228.3675,228.0604,228.1099,12537.0
2025-02-25 13:35:00,230.3,230.55,230.17,230.55,7908.0,228.1099,228.3576,227.9812,228.3576,7908.0
2025-02-25 13:40:00,230.47,230.69,230.47,230.54,15405.0,228.2783,228.4962,228.2783,228.3477,15405.0
2025-02-25 13:45:00,230.42,230.76,230.28,230.76,13914.0,228.2288,228.5656,228.0901,228.5656,13914.0
2025-02-25 13:50:00,230.81,230.83,230.46,230.53,8500.0,228.6151,228.6349,228.2684,228.3378,8500.0
2025-02-25 13:55:00,230.49,230.49,230.34,230.48,1984.0,228.2981,228.2981,228.1496,228.2882,1984.0
2025-02-25 14:00:00,230.28,230.51,229.95,230.48,18723.0,228.0901,228.318,227.7633,228.2882,18723.0
2025-02-25 14:05:00,230.4,230.79,230.38,230.41,12283.0,228.209,228.5953,228.1892,228.2189,12283.0
2025-02-25 14:10:00,230.38,230.39,229.62,229.63,8774.0,228.1892,228.1991,227.4364,227.4463,8774.0
2025-02-25 14:15:00,229.54,229.54,229.27,229.38,12722.0,227.3572,227.3572,227.0897,227.1987,12722.0
2025-02-25 14:20:00,229.34,229.5,229.23,229.33,13482.0,227.1591,227.3176,227.0501,227.1492,13482.0
2025-02-25 14:25:00,229.34,229.34,228.86,228.87,26120.0,227.1591,227.1591,226.6836,226.6935,26120.0
2025-02-25 14:30:00,228.8,229.48,228.8,229.47,17546.0,226.6242,227.2977,226.6242,227.2878,17546.0
2025-02-25 14:35:00,229.65,230.01,229.41,229.67,14958.0,227.4661,227.8227,227.2284,227.4859,14958.0
2025-02-25 14:40:00,229.67,229.86,229.53,229.7,9111.0,227.4859,227.6741,227.3473,227.5157,9111.0
2025-02-25 14:45:00,229.55,229.71,229.07,229.48,12529.0,227.3671,227.5256,226.8916,227.2977,12529.0
2025-02-25 14:50:00,229.66,229.83,229.64,229.7,7252.0,227.476,227.6444,227.4562,227.5157,7252.0
2025-02-25 14:55:00,229.59,229.89,229.59,229.79,5877.0,227.4067,227.7038,227.4067,227.6048,5877.0
2025-02-25 15:00:00,229.93,230.3,229.93,230.22,7270.0,227.7435,228.1099,227.7435,228.0307,7270.0
2025-02-25 15:05:00,230.28,230.39,229.92,230.04,39342.0,228.0901,228.1991,227.7336,227.8524,39342.0
2025-02-25 15:10:00,229.94,230.15,229.92,230.07,6807.0,227.7534,227.9614,227.7336,227.8821,6807.0
2025-02-25 15:15:00,230.03,230.6,230.03,230.56,8711.0,227.8425,228.4071,227.8425,228.3675,8711.0
2025-02-25 15:20:00,230.59,230.86,230.42,230.85,13594.0,228.3972,228.6646,228.2288,228.6547,13594.0
2025-02-25 15:25:00,230.85,230.93,230.07,230.26,12080.0,228.6547,228.734,227.8821,228.0703,12080.0
2025-02-25 15:30:00,230.29,230.67,230.1,230.52,17618.0,228.1,228.4764,227.9118,228.3279,17618.0
2025-02-25 15:35:00,230.52,230.65,230.13,230.17,19781.0,228.3279,228.4566,227.9416,227.9812,19781.0
2025-02-25 15:40:00,230.18,230.35,229.75,229.81,20226.0,227.9911,228.1595,227.5652,227.6246,20226.0
2025-02-25 15:45:00,229.77,229.89,229.56,229.8,30271.0,227.585,227.7038,227.377,227.6147,30271.0
2025-02-25 15:50:00,229.7,229.77,228.19,228.43,44497.0,227.5157,227.585,226.02,226.2577,44497.0
2025-02-25 15:55:00,228.59,228.71,228.02,228.57,195649.0,226.4162,226.5351,225.8516,226.3964,195649.0
2025-02-26 09:30:00,229.52,230.18,227.71,228.99,46027.0,227.3374,227.9911,225.5446,226.8124,46027.0
2025-02-26 09:35:00,228.73,228.96,227.18,227.52,15547.0,226.5549,226.7827,225.0196,225.3564,15547.0
2025-02-26 09:40:00,227.54,227.76,226.45,226.86,24716.0,225.3762,225.5941,224.2966,224.7027,24716.0
2025-02-26 09:45:00,226.86,226.86,225.38,226.09,21959.0,224.7027,224.7027,223.2367,223.94,21959.0
2025-02-26 09:50:00,226.09,226.96,226.09,226.74,16104.0,223.94,224.8017,223.94,224.5838,16104.0
2025-02-26 09:55:00,226.98,227.13,226.11,226.93,9192.0,224.8215,224.9701,223.9598,224.772,9192.0
2025-02-26 10:00:00,226.93,227.42,226.49,226.69,20961.0,224.772,225.2573,224.3362,224.5343,20961.0
2025-02-26 10:05:00,226.69,227.82,226.35,227.53,11648.0,224.5343,225.6535,224.1975,225.3663,11648.0
2025-02-26 10:10:00,227.37,227.99,227.02,227.55,40986.0,225.2078,225.8219,224.8611,225.3861,40986.0
2025-02-26 10:15:00,227.6,227.83,227.27,227.44,13712.0,225.4356,225.6634,225.1088,225.2771,13712.0
2025-02-26 10:20:00,227.27,227.52,226.97,227.44,6799.0,225.1088,225.3564,224.8116,225.2771,6799.0
2025-02-26 10:25:00,227.4,227.42,226.3,226.33,5222.0,225.2375,225.2573,224.148,224.1777,5222.0
2025-02-26 10:30:00,226.46,227.18,226.46,227.02,8539.0,224.3065,225.0196,224.3065,224.8611,8539.0
2025-02-26 10:35:00,227.01,227.01,226.62,226.8,9866.0,224.8512,224.8512,224.4649,224.6432,9866.0
2025-02-26 10:40:00,226.89,227.29,226.7,227.29,5279.0,224.7324,225.1286,224.5442,225.1286,5279.0
2025-02-26 10:45:00,227.3,227.3,226.82,227.27,3298.0,225.1385,225.1385,224.663,225.1088,3298.0
2025-02-26 10:50:00,227.38,227.57,226.92,227.28,15834.0,225.2177,225.4059,224.7621,225.1187,15834.0
2025-02-26 10:55:00,227.29,227.45,227.02,227.43,5467.0,225.1286,225.287,224.8611,225.2672,5467.0
2025-02-26 11:00:00,227.43,228.34,227.43,228.24,5565.0,225.2672,226.1686,225.2672,226.0695,5565.0
2025-02-26 11:05:00,228.13,228.76,228.13,228.49,28614.0,225.9606,226.5846,225.9606,226.3172,28614.0
2025-02-26 11:10:00,228.41,228.84,228.41,228.78,3396.0,226.2379,226.6638,226.2379,226.6044,3396.0
2025-02-26 11:15:00,228.79,229.18,228.5,229.16,14740.0,226.6143,227.0006,226.3271,226.9808,14740.0
2025-02-26 11:20:00,229.11,229.11,228.74,229.07,9219.0,226.9313,226.9313,226.5648,226.8916,9219.0
2025-02-26 11:25:00,228.98,229.39,228.92,228.94,24434.0,226.8025,227.2086,226.7431,226.7629,24434.0
2025-02-26 11:30:00,228.96,229.51,228.82,229.49,10162.0,226.7827,227.3275,226.644,227.3076,10162.0
2025-02-26 11:35:00,229.68,230.33,229.64,230.15,7086.0,227.4958,228.1397,227.4562,227.9614,7086.0
2025-02-26 11:40:00,230.14,230.15,229.17,229.37,10445.0,227.9515,227.9614,226.9907,227.1888,10445.0
2025-02-26 11:45:00,229.31,229.31,229.01,229.07,3064.0,227.1294,227.1294,226.8322,226.8916,3064.0
2025-02-26 11:50:00,229.08,229.28,228.99,229.01,8258.0,226.9015,227.0996,226.8124,226.8322,8258.0
2025-02-26 11:55:00,228.93,228.93,228.69,228.69,3919.0,226.753,226.753,226.5153,226.5153,3919.0
2025-02-26 12:00:00,228.79,229.34,228.79,229.34,5976.0,226.6143,227.1591,226.6143,227.1591,5976.0
2025-02-26 12:05:00,229.33,229.94,229.31,229.75,7058.0,227.1492,227.7534,227.1294,227.5652,7058.0
2025-02-26 12:10:00,229.69,229.87,229.48,229.74,51233.0,227.5057,227.684,227.2977,227.5553,51233.0
2025-02-26 12:15:00,229.65,230.05,229.34,229.65,16974.0,227.4661,227.8623,227.1591,227.4661,16974.0
2025-02-26 12:20:00,229.61,229.75,229.29,229.72,3715.0,227.4265,227.5652,227.1096,227.5355,3715.0
2025-02-26 12:25:00,229.75,230.7,229.22,230.49,32411.0,227.5652,228.5061,227.0402,228.2981,32411.0
2025-02-26 12:30:00,230.52,230.58,229.3,229.47,17615.0,228.3279,228.3873,227.1195,227.2878,17615.0
2025-02-26 12:35:00,229.18,229.21,228.55,228.55,9481.0,227.0006,227.0303,226.3766,226.3766,9481.0
2025-02-26 12:40:00,228.41,228.68,228.32,228.45,3022.0,226.2379,226.5054,226.1488,226.2775,3022.0
2025-02-26 12:45:00,228.68,228.82,228.32,228.32,5078.0,226.5054,226.644,226.1488,226.1488,5078.0
2025-02-26 12:50:00,228.28,228.32,227.98,228.11,2749.0,226.1092,226.1488,225.812,225.9408,2749.0
2025-02-26 12:55:00,228.11,228.11,227.52,227.72,15037.0,225.9408,225.9408,225.3564,225.5545,15037.0
2025-02-26 13:00:00,227.68,227.76,227.16,227.16,16378.0,225.5149,225.5941,224.9998,224.9998,16378.0
2025-02-26 13:05:00,227.37,227.37,226.95,227.23,3600.0,225.2078,225.2078,224.7918,225.0691,3600.0
2025-02-26 13:10:00,227.21,227.45,227.18,227.4,5158.0,225.0493,225.287,225.0196,225.2375,5158.0
2025-02-26 13:15:00,227.29,227.61,227.25,227.61,4784.0,225.1286,225.4455,225.089,225.4455,4784.0
2025-02-26 13:20:00,227.54,227.7,227.37,227.6,6772.0,225.3762,225.5347,225.2078,225.4356,6772.0
2025-02-26 13:25:00,227.52,227.66,226.95,227.08,5885.0,225.3564,225.4951,224.7918,224.9206,5885.0
2025-02-26 13:30:00,227.05,227.42,226.95,227.28,10485.0,224.8909,225.2573,224.7918,225.1187,10485.0
2025-02-26 13:35:00,227.27,227.53,227.06,227.15,8766.0,225.1088,225.3663,224.9008,224.9899,8766.0
2025-02-26 13:40:00,227.09,227.3,226.9,227.18,17171.0,224.9305,225.1385,224.7423,225.0196,17171.0
2025-02-26 13:45:00,227.17,227.34,227.05,227.22,20503.0,225.0097,225.1781,224.8909,225.0592,20503.0
2025-02-26 13:50:00,227.22,227.31,226.63,226.64,25788.0,225.0592,225.1484,224.4748,224.4848,25788.0
2025-02-26 13:55:00,226.73,226.82,226.4,226.8,13948.0,224.5739,224.663,224.247,224.6432,13948.0
2025-02-26 14:00:00,226.71,227.06,226.47,226.59,21384.0,224.5541,224.9008,224.3164,224.4352,21384.0
2025-02-26 14:05:00,226.58,226.58,226.08,226.38,14487.0,224.4253,224.4253,223.9301,224.2272,14487.0
2025-02-26 14:10:00,226.38,226.58,226.17,226.58,12793.0,224.2272,224.4253,224.0192,224.4253,12793.0
2025-02-26 14:15:00,226.5,226.97,226.47,226.73,15403.0,224.3461,224.8116,224.3164,224.5739,15403.0
2025-02-26 14:20:00,226.7,227.08,226.7,226.89,8833.0,224.5442,224.9206,224.5442,224.7324,8833.0
2025-02-26 14:25:00,226.93,227.2,226.81,226.86,11319.0,224.772,225.0394,224.6531,224.7027,11319.0
2025-02-26 14:30:00,226.89,227.25,226.88,227.16,18202.0,224.7324,225.089,224.7225,224.9998,18202.0
2025-02-26 14:35:00,227.13,227.46,227.0,227.38,21075.0,224.9701,225.297,224.8413,225.2177,21075.0
2025-02-26 14:40:00,227.47,227.74,227.25,227.56,54031.0,225.3069,225.5743,225.089,225.396,54031.0
2025-02-26 14:45:00,227.57,227.88,227.42,227.65,14511.0,225.4059,225.713,225.2573,225.4851,14511.0
2025-02-26 14:50:00,227.65,228.24,227.64,228.14,5385.0,225.4851,226.0695,225.4752,225.9705,5385.0
2025-02-26 14:55:00,228.2,228.26,227.44,227.44,10404.0,226.0299,226.0893,225.2771,225.2771,10404.0
2025-02-26 15:00:00,227.49,227.69,227.28,227.34,7749.0,225.3267,225.5248,225.1187,225.1781,7749.0
2025-02-26 15:05:00,227.36,227.79,227.31,227.7,7098.0,225.1979,225.6238,225.1484,225.5347,7098.0
2025-02-26 15:10:00,227.8,228.27,227.74,227.9,14959.0,225.6337,226.0993,225.5743,225.7328,14959.0
2025-02-26 15:15:00,227.88,228.01,227.35,227.54,26659.0,225.713,225.8417,225.188,225.3762,26659.0
2025-02-26 15:20:00,227.55,227.59,227.36,227.5,9576.0,225.3861,225.4257,225.1979,225.3366,9576.0
2025-02-26 15:25:00,227.53,227.65,227.37,227.48,8411.0,225.3663,225.4851,225.2078,225.3168,8411.0
2025-02-26 15:30:00,227.41,227.58,227.28,227.47,7832.0,225.2474,225.4158,225.1187,225.3069,7832.0
2025-02-26 15:35:00,227.45,227.92,227.27,227.86,29811.0,225.287,225.7526,225.1088,225.6932,29811.0
2025-02-26 15:40:00,227.78,228.58,227.75,228.58,13872.0,225.6139,226.4063,225.5842,226.4063,13872.0
2025-02-26 15:45:00,228.53,229.11,228.49,229.01,22313.0,226.3568,226.9313,226.3172,226.8322,22313.0
2025-02-26 15:50:00,229.09,229.09,228.08,228.46,77140.0,226.9115,226.9115,225.9111,226.2874,77140.0
2025-02-26 15:55:00,228.56,229.64,228.56,229.34,161030.0,226.3865,227.4562,226.3865,227.1591,161030.0
2025-02-27 09:30:00,228.65,229.3,226.33,227.84,59478.0,226.4756,227.1195,224.1777,225.6733,59478.0
2025-02-27 09:35:00,227.84,228.21,226.54,226.54,15054.0,225.6733,226.0398,224.3857,224.3857,15054.0
2025-02-27 09:40:00,226.83,226.83,224.09,224.41,39388.0,224.6729,224.6729,221.959,222.276,39388.0
2025-02-27 09:45:00,224.41,225.76,224.41,225.29,41752.0,222.276,223.6131,222.276,223.1476,41752.0
2025-02-27 09:50:00,225.28,225.63,224.88,225.09,14010.0,223.1377,223.4844,222.7415,222.9495,14010.0
2025-02-27 09:55:00,224.87,224.99,223.48,223.57,32731.0,222.7316,222.8504,221.3548,221.4439,32731.0
2025-02-27 10:00:00,223.9,223.91,222.41,223.39,32722.0,221.7708,221.7807,220.295,221.2657,32722.0
2025-02-27 10:05:00,223.56,224.31,223.47,223.69,15663.0,221.434,222.1769,221.3449,221.5628,15663.0
2025-02-27 10:10:00,223.69,225.0,223.57,224.73,21657.0,221.5628,222.8603,221.4439,222.5929,21657.0
2025-02-27 10:15:00,224.7,225.7,224.69,225.17,17692.0,222.5632,223.5537,222.5533,223.0287,17692.0
2025-02-27 10:20:00,224.97,225.33,224.5,224.78,14484.0,222.8306,223.1872,222.3651,222.6424,14484.0
2025-02-27 10:25:00,224.7,224.85,224.13,224.66,17018.0,222.5632,222.7118,221.9986,222.5236,17018.0
2025-02-27 10:30:00,224.56,224.7,224.01,224.2,20814.0,222.4245,222.5632,221.8798,222.068,20814.0
2025-02-27 10:35:00,224.19,224.82,223.86,224.63,11409.0,222.0581,222.6821,221.7312,222.4939,11409.0
2025-02-27 10:40:00,224.63,225.19,224.14,225.0,3724.0,222.4939,223.0485,222.0085,222.8603,3724.0
2025-02-27 10:45:00,224.84,225.03,224.62,224.62,7416.0,222.7019,222.8901,222.484,222.484,7416.0
2025-02-27 10:50:00,224.52,224.75,224.19,224.24,5220.0,222.3849,222.6127,222.0581,222.1076,5220.0
2025-02-27 10:55:00,224.31,224.47,223.66,223.66,4533.0,222.1769,222.3354,221.5331,221.5331,4533.0
2025-02-27 11:00:00,223.74,224.23,223.39,223.46,4026.0,221.6123,222.0977,221.2657,221.335,4026.0
2025-02-27 11:05:00,223.46,223.49,223.18,223.34,8776.0,221.335,221.3647,221.0577,221.2161,8776.0
2025-02-27 11:10:00,223.35,223.92,223.35,223.73,9336.0,221.226,221.7906,221.226,221.6024,9336.0
2025-02-27 11:15:00,223.56,223.99,223.56,223.93,5391.0,221.434,221.86,221.434,221.8005,5391.0
2025-02-27 11:20:00,224.06,224.58,224.05,224.46,12254.0,221.9293,222.4443,221.9194,222.3255,12254.0
2025-02-27 11:25:00,224.46,224.46,223.02,223.31,11506.0,222.3255,222.3255,220.8992,221.1864,11506.0
2025-02-27 11:30:00,223.2,223.83,223.19,223.75,3956.0,221.0775,221.7015,221.0676,221.6222,3956.0
2025-02-27 11:35:00,223.69,223.97,223.6,223.76,6282.0,221.5628,221.8401,221.4737,221.6321,6282.0
2025-02-27 11:40:00,223.66,223.87,223.11,223.34,21134.0,221.5331,221.7411,220.9883,221.2161,21134.0
2025-02-27 11:45:00,223.34,223.47,223.22,223.24,2581.0,221.2161,221.3449,221.0973,221.1171,2581.0
2025-02-27 11:50:00,223.26,223.42,223.14,223.33,6331.0,221.1369,221.2954,221.018,221.2062,6331.0
2025-02-27 11:55:00,223.39,223.49,222.89,222.99,6760.0,221.2657,221.3647,220.7704,220.8695,6760.0
2025-02-27 12:00:00,222.97,223.19,222.91,223.07,3821.0,220.8497,221.0676,220.7902,220.9487,3821.0
2025-02-27 12:05:00,222.95,223.13,222.77,222.99,8254.0,220.8298,221.0081,220.6516,220.8695,8254.0
2025-02-27 12:10:00,223.05,223.16,222.88,223.0,7660.0,220.9289,221.0378,220.7605,220.8794,7660.0
2025-02-27 12:15:00,223.0,223.12,222.47,222.59,6830.0,220.8794,220.9982,220.3544,220.4733,6830.0
2025-02-27 12:20:00,222.59,222.86,222.36,222.74,7027.0,220.4733,220.7407,220.2455,220.6218,7027.0
2025-02-27 12:25:00,222.66,223.39,222.66,223.39,2692.0,220.5426,221.2657,220.5426,221.2657,2692.0
2025-02-27 12:30:00,223.44,223.57,223.37,223.37,2494.0,221.3152,221.4439,221.2458,221.2458,2494.0
2025-02-27 12:35:00,223.33,223.66,223.33,223.53,4678.0,221.2062,221.5331,221.2062,221.4043,4678.0
2025-02-27 12:40:00,223.01,223.12,222.69,222.85,4119.0,220.8893,220.9982,220.5723,220.7308,4119.0
2025-02-27 12:45:00,222.87,223.03,222.76,222.89,4780.0,220.7506,220.9091,220.6416,220.7704,4780.0
2025-02-27 12:50:00,222.78,223.05,222.57,222.91,3002.0,220.6615,220.9289,220.4535,220.7902,3002.0
2025-02-27 12:55:00,223.11,223.11,222.71,223.03,1277.0,220.9883,220.9883,220.5921,220.9091,1277.0
2025-02-27 13:00:00,222.93,223.63,222.93,223.52,5147.0,220.81,221.5034,220.81,221.3944,5147.0
2025-02-27 13:05:00,223.4,223.54,223.31,223.48,3851.0,221.2756,221.4142,221.1864,221.3548,3851.0
2025-02-27 13:10:00,223.52,223.65,223.42,223.55,3410.0,221.3944,221.5232,221.2954,221.4241,3410.0
2025-02-27 13:15:00,223.56,223.88,223.49,223.79,15561.0,221.434,221.751,221.3647,221.6619,15561.0
2025-02-27 13:20:00,223.75,223.99,223.52,223.9,6233.0,221.6222,221.86,221.3944,221.7708,6233.0
2025-02-27 13:25:00,224.03,224.09,223.84,224.03,13050.0,221.8996,221.959,221.7114,221.8996,13050.0
2025-02-27 13:30:00,224.03,224.5,223.92,224.5,7338.0,221.8996,222.3651,221.7906,222.3651,7338.0
2025-02-27 13:35:00,224.54,224.99,224.53,224.83,17588.0,222.4047,222.8504,222.3948,222.692,17588.0
2025-02-27 13:40:00,224.83,224.83,224.4,224.49,11382.0,222.692,222.692,222.2661,222.3552,11382.0
2025-02-27 13:45:00,224.49,224.55,224.35,224.54,1884.0,222.3552,222.4146,222.2165,222.4047,1884.0
2025-02-27 13:50:00,224.61,225.12,224.61,225.12,4205.0,222.4741,222.9792,222.4741,222.9792,4205.0
2025-02-27 13:55:00,225.06,225.07,224.57,224.65,9885.0,222.9198,222.9297,222.4344,222.5137,9885.0
2025-02-27 14:00:00,224.59,224.83,224.5,224.51,10952.0,222.4542,222.692,222.3651,222.375,10952.0
2025-02-27 14:05:00,224.45,224.45,224.06,224.23,3016.0,222.3156,222.3156,221.9293,222.0977,3016.0
2025-02-27 14:10:00,224.15,224.25,224.04,224.13,12304.0,222.0184,222.1175,221.9095,221.9986,12304.0
2025-02-27 14:15:00,224.15,224.23,223.87,224.11,8611.0,222.0184,222.0977,221.7411,221.9788,8611.0
2025-02-27 14:20:00,224.11,224.11,223.55,223.59,3995.0,221.9788,221.9788,221.4241,221.4638,3995.0
2025-02-27 14:25:00,223.56,223.71,223.12,223.14,6905.0,221.434,221.5826,220.9982,221.018,6905.0
2025-02-27 14:30:00,223.14,223.15,222.29,222.38,18647.0,221.018,221.0279,220.1761,220.2653,18647.0
2025-02-27 14:35:00,222.4,222.59,221.39,221.39,23569.0,220.2851,220.4733,219.2847,219.2847,23569.0
2025-02-27 14:40:00,221.48,221.63,220.82,221.03,16795.0,219.3738,219.5224,218.7201,218.9281,16795.0
2025-02-27 14:45:00,220.99,221.72,220.99,221.46,27667.0,218.8885,219.6115,218.8885,219.354,27667.0
2025-02-27 14:50:00,221.33,221.66,221.14,221.39,13158.0,219.2252,219.5521,219.0371,219.2847,13158.0
2025-02-27 14:55:00,221.49,221.56,221.0,221.28,14683.0,219.3837,219.4531,218.8984,219.1757,14683.0
2025-02-27 15:00:00,221.34,221.63,220.81,221.05,23299.0,219.2352,219.5224,218.7102,218.9479,23299.0
2025-02-27 15:05:00,221.0,221.06,220.65,220.78,31188.0,218.8984,218.9578,218.5517,218.6805,31188.0
2025-02-27 15:10:00,220.77,221.16,220.36,220.61,34379.0,218.6706,219.0569,218.2645,218.5121,34379.0
2025-02-27 15:15:00,220.71,220.8,219.83,219.92,17730.0,218.6111,218.7003,217.7395,217.8287,17730.0
2025-02-27 15:20:00,219.83,220.11,219.39,219.81,22503.0,217.7395,218.0168,217.3037,217.7197,22503.0
2025-02-27 15:25:00,219.92,220.16,218.82,218.96,19468.0,217.8287,218.0664,216.7391,216.8778,19468.0
2025-02-27 15:30:00,218.96,219.36,218.76,218.81,32295.0,216.8778,217.274,216.6797,216.7292,32295.0
2025-02-27 15:35:00,218.81,219.01,218.17,218.22,13542.0,216.7292,216.9273,216.0953,216.1448,13542.0
2025-02-27 15:40:00,218.18,218.18,217.54,217.77,39929.0,216.1052,216.1052,215.4713,215.6991,39929.0
2025-02-27 15:45:00,217.66,217.67,216.78,217.4,42097.0,215.5901,215.6001,214.7185,215.3326,42097.0
2025-02-27 15:50:00,217.39,218.32,217.32,217.32,90887.0,215.3227,216.2439,215.2534,215.2534,90887.0
2025-02-27 15:55:00,217.26,217.31,216.46,216.63,339541.0,215.194,215.2435,214.4016,214.5699,339541.0
2025-02-28 09:30:00,218.43,219.61,215.53,216.01,40663.0,216.3528,217.5216,213.4804,213.9558,40663.0
2025-02-28 09:35:00,216.02,219.05,215.8,218.69,27810.0,213.9657,216.9669,213.7478,216.6104,27810.0
2025-02-28 09:40:00,218.33,218.98,217.62,218.59,53054.0,216.2538,216.8976,215.5505,216.5113,53054.0
2025-02-28 09:45:00,218.35,219.59,218.09,219.06,12863.0,216.2736,217.5018,216.0161,216.9768,12863.0
2025-02-28 09:50:00,219.05,219.6,218.78,219.26,27349.0,216.9669,217.5117,216.6995,217.1749,27349.0
2025-02-28 09:55:00,219.41,219.41,218.35,219.14,23472.0,217.3235,217.3235,216.2736,217.0561,23472.0
2025-02-28 10:00:00,218.99,220.23,218.74,220.13,28239.0,216.9075,218.1357,216.6599,218.0367,28239.0
2025-02-28 10:05:00,219.94,219.99,219.13,219.61,31093.0,217.8485,217.898,217.0462,217.5216,31093.0
2025-02-28 10:10:00,219.67,220.02,219.23,219.9,11544.0,217.581,217.9277,217.1452,217.8088,11544.0
2025-02-28 10:15:00,219.88,219.91,218.99,219.0,23040.0,217.789,217.8188,216.9075,216.9174,23040.0
2025-02-28 10:20:00,218.78,220.3,218.6,220.09,10969.0,216.6995,218.205,216.5212,217.997,10969.0
2025-02-28 10:25:00,220.04,220.45,219.84,220.45,11032.0,217.9475,218.3536,217.7494,218.3536,11032.0
2025-02-28 10:30:00,220.3,221.15,220.24,220.63,56347.0,218.205,219.047,218.1456,218.5319,56347.0
2025-02-28 10:35:00,220.58,220.58,219.2,219.22,33405.0,218.4824,218.4824,217.1155,217.1353,33405.0
2025-02-28 10:40:00,219.29,219.37,218.54,219.06,35436.0,217.2046,217.2839,216.4618,216.9768,35436.0
2025-02-28 10:45:00,219.06,219.45,218.56,218.93,11889.0,216.9768,217.3631,216.4816,216.8481,11889.0
2025-02-28 10:50:00,218.97,219.15,218.32,218.45,26271.0,216.8877,217.066,216.2439,216.3726,26271.0
2025-02-28 10:55:00,218.34,218.84,218.16,218.71,20761.0,216.2637,216.7589,216.0854,216.6302,20761.0
2025-02-28 11:00:00,218.74,219.06,218.41,218.64,31728.0,216.6599,216.9768,216.333,216.5608,31728.0
2025-02-28 11:05:00,218.64,219.17,218.47,218.76,36162.0,216.5608,217.0858,216.3924,216.6797,36162.0
2025-02-28 11:10:00,218.67,218.67,217.81,217.93,15695.0,216.5905,216.5905,215.7387,215.8576,15695.0
2025-02-28 11:15:00,218.03,218.15,217.61,217.83,16994.0,215.9566,216.0755,215.5406,215.7585,16994.0
2025-02-28 11:20:00,217.8,218.33,217.78,217.89,17465.0,215.7288,216.2538,215.709,215.818,17465.0
2025-02-28 11:25:00,217.89,218.14,217.63,217.71,27771.0,215.818,216.0656,215.5604,215.6397,27771.0
2025-02-28 11:30:00,217.62,218.11,217.52,218.03,10967.0,215.5505,216.0359,215.4515,215.9566,10967.0
2025-02-28 11:35:00,217.93,218.06,217.76,217.89,6843.0,215.8576,215.9863,215.6892,215.818,6843.0
2025-02-28 11:40:00,217.84,218.36,217.83,218.09,10335.0,215.7684,216.2835,215.7585,216.0161,10335.0
2025-02-28 11:45:00,218.1,218.29,218.04,218.28,4149.0,216.026,216.2142,215.9665,216.2043,4149.0
2025-02-28 11:50:00,218.18,218.26,217.61,217.87,4751.0,216.1052,216.1844,215.5406,215.7982,4751.0
2025-02-28 11:55:00,217.86,217.9,217.5,217.66,4621.0,215.7882,215.8279,215.4317,215.5901,4621.0
2025-02-28 12:00:00,217.6,217.8,217.31,217.69,58072.0,215.5307,215.7288,215.2435,215.6199,58072.0
2025-02-28 12:05:00,217.69,217.75,217.5,217.7,19375.0,215.6199,215.6793,215.4317,215.6298,19375.0
2025-02-28 12:10:00,217.66,217.87,217.66,217.81,9870.0,215.5901,215.7982,215.5901,215.7387,9870.0
2025-02-28 12:15:00,217.81,218.24,217.79,218.18,15382.0,215.7387,216.1646,215.7189,216.1052,15382.0
2025-02-28 12:20:00,218.18,218.29,217.62,217.71,9904.0,216.1052,216.2142,215.5505,215.6397,9904.0
2025-02-28 12:25:00,217.67,217.9,217.67,217.68,6269.0,215.6001,215.8279,215.6001,215.61,6269.0
2025-02-28 12:30:00,217.72,217.73,217.47,217.61,6823.0,215.6496,215.6595,215.402,215.5406,6823.0
2025-02-28 12:35:00,217.61,217.72,217.35,217.5,20598.0,215.5406,215.6496,215.2831,215.4317,20598.0
2025-02-28 12:40:00,217.5,217.6,216.77,216.81,8094.0,215.4317,215.5307,214.7086,214.7482,8094.0
2025-02-28 12:45:00,216.89,216.98,216.0,216.1,14975.0,214.8275,214.9166,213.9459,214.045,14975.0
2025-02-28 12:50:00,216.0,216.31,215.71,216.0,17637.0,213.9459,214.253,213.6587,213.9459,17637.0
2025-02-28 12:55:00,215.94,216.04,215.4,215.41,7746.0,213.8865,213.9856,213.3516,213.3615,7746.0
2025-02-28 13:00:00,215.37,215.68,215.04,215.12,5121.0,213.3219,213.629,212.9951,213.0743,5121.0
2025-02-28 13:05:00,215.15,215.29,214.96,215.17,6414.0,213.104,213.2427,212.9158,213.1238,6414.0
2025-02-28 13:10:00,215.17,215.38,215.05,215.37,20306.0,213.1238,213.3318,213.005,213.3219,20306.0
2025-02-28 13:15:00,215.28,215.46,214.2,214.29,12562.0,213.2328,213.4111,212.1631,212.2522,12562.0
2025-02-28 13:20:00,214.21,214.5,214.15,214.16,4530.0,212.173,212.4602,212.1135,212.1234,4530.0
2025-02-28 13:25:00,214.22,215.1,214.22,215.1,17113.0,212.1829,213.0545,212.1829,213.0545,17113.0
2025-02-28 13:30:00,215.05,215.62,214.87,215.62,18604.0,213.005,213.5695,212.8267,213.5695,18604.0
2025-02-28 13:35:00,215.61,215.84,215.4,215.61,12953.0,213.5596,213.7875,213.3516,213.5596,12953.0
2025-02-28 13:40:00,215.6,215.77,215.01,215.34,9165.0,213.5497,213.7181,212.9653,213.2922,9165.0
2025-02-28 13:45:00,215.6,215.74,215.53,215.65,3222.0,213.5497,213.6884,213.4804,213.5993,3222.0
2025-02-28 13:50:00,215.56,216.04,215.56,215.71,8293.0,213.5101,213.9856,213.5101,213.6587,8293.0
2025-02-28 13:55:00,215.71,215.71,214.7,214.7,3339.0,213.6587,213.6587,212.6583,212.6583,3339.0
2025-02-28 14:00:00,214.8,215.16,214.2,214.29,33467.0,212.7573,213.1139,212.1631,212.2522,33467.0
2025-02-28 14:05:00,214.23,215.0,214.23,214.48,9011.0,212.1928,212.9554,212.1928,212.4404,9011.0
2025-02-28 14:10:00,214.64,214.65,214.28,214.37,4268.0,212.5989,212.6088,212.2423,212.3314,4268.0
2025-02-28 14:15:00,214.49,214.64,213.63,214.43,58494.0,212.4503,212.5989,211.5985,212.3909,58494.0
2025-02-28 14:20:00,214.43,214.43,213.73,214.16,23239.0,212.3909,212.3909,211.6975,212.1234,23239.0
2025-02-28 14:25:00,214.23,214.63,214.18,214.46,8273.0,212.1928,212.589,212.1432,212.4206,8273.0
2025-02-28 14:30:00,214.44,215.27,214.44,215.09,13489.0,212.4008,213.2229,212.4008,213.0446,13489.0
2025-02-28 14:35:00,215.04,215.56,214.96,215.36,5310.0,212.9951,213.5101,212.9158,213.312,5310.0
2025-02-28 14:40:00,215.38,215.68,215.38,215.56,4662.0,213.3318,213.629,213.3318,213.5101,4662.0
2025-02-28 14:45:00,215.62,215.95,215.52,215.89,6873.0,213.5695,213.8964,213.4705,213.837,6873.0
2025-02-28 14:50:00,215.79,216.03,215.61,215.75,5059.0,213.7379,213.9756,213.5596,213.6983,5059.0
2025-02-28 14:55:00,215.65,215.96,215.2,215.62,30816.0,213.5993,213.9063,213.1535,213.5695,30816.0
2025-02-28 15:00:00,215.53,216.03,215.12,216.03,84821.0,213.4804,213.9756,213.0743,213.9756,84821.0
2025-02-28 15:05:00,216.02,216.49,215.98,216.39,8039.0,213.9657,214.4313,213.9261,214.3322,8039.0
2025-02-28 15:10:00,216.39,216.55,215.78,215.78,27829.0,214.3322,214.4907,213.728,213.728,27829.0
2025-02-28 15:15:00,215.78,216.15,215.45,215.74,70525.0,213.728,214.0945,213.4012,213.6884,70525.0
2025-02-28 15:20:00,215.64,215.73,215.3,215.62,13538.0,213.5894,213.6785,213.2526,213.5695,13538.0
2025-02-28 15:25:00,215.72,216.17,215.67,216.16,10870.0,213.6686,214.1143,213.6191,214.1044,10870.0
2025-02-28 15:30:00,216.06,216.16,215.2,215.2,14100.0,214.0054,214.1044,213.1535,213.1535,14100.0
2025-02-28 15:35:00,215.1,215.1,214.13,214.91,71015.0,213.0545,213.0545,212.0937,212.8663,71015.0
2025-02-28 15:40:00,214.9,215.2,214.52,214.72,44790.0,212.8564,213.1535,212.48,212.6781,44790.0
2025-02-28 15:45:00,214.64,215.02,214.04,215.02,88294.0,212.5989,212.9753,212.0046,212.9753,88294.0
2025-02-28 15:50:00,214.91,215.0,213.83,214.68,67355.0,212.8663,212.9554,211.7966,212.6385,67355.0
2025-02-28 15:55:00,214.8,215.64,213.64,215.59,250457.0,212.7573,213.5894,211.6084,213.5398,250457.0
2025-03-03 09:30:00,220.0,221.39,218.96,219.34,88613.0,217.9079,219.2847,216.8778,217.2542,88613.0
2025-03-03 09:35:00,219.06,220.46,218.69,220.32,31997.0,216.9768,218.3635,216.6104,218.2249,31997.0
2025-03-03 09:40:00,219.87,221.34,219.86,220.31,34089.0,217.7791,219.2352,217.7692,218.2149,34089.0
2025-03-03 09:45:00,220.31,220.42,218.74,219.46,44660.0,218.2149,218.3239,216.6599,217.373,44660.0
2025-03-03 09:50:00,219.25,220.25,219.24,219.86,17197.0,217.165,218.1555,217.1551,217.7692,17197.0
2025-03-03 09:55:00,220.06,220.34,219.2,219.45,29190.0,217.9673,218.2447,217.1155,217.3631,29190.0
2025-03-03 10:00:00,218.92,220.25,217.77,220.25,14094.0,216.8382,218.1555,215.6991,218.1555,14094.0
2025-03-03 10:05:00,220.3,220.36,219.18,219.53,21758.0,218.205,218.2645,217.0957,217.4424,21758.0
2025-03-03 10:10:00,219.36,220.06,218.92,219.05,9657.0,217.274,217.9673,216.8382,216.9669,9657.0
2025-03-03 10:15:00,219.01,219.05,218.51,218.75,10717.0,216.9273,216.9669,216.4321,216.6698,10717.0
2025-03-03 10:20:00,218.62,220.47,218.48,219.88,18990.0,216.541,218.3734,216.4024,217.789,18990.0
2025-03-03 10:25:00,219.95,221.08,219.94,221.08,8195.0,217.8584,218.9776,217.8485,218.9776,8195.0
2025-03-03 10:30:00,221.5,222.05,221.04,221.5,21786.0,219.3936,219.9384,218.938,219.3936,21786.0
2025-03-03 10:35:00,221.42,221.42,220.04,220.7,16028.0,219.3144,219.3144,217.9475,218.6012,16028.0
2025-03-03 10:40:00,220.94,221.98,220.7,221.89,7325.0,218.839,219.8691,218.6012,219.7799,7325.0
2025-03-03 10:45:00,221.89,221.89,220.69,221.03,10179.0,219.7799,219.7799,218.5913,218.9281,10179.0
2025-03-03 10:50:00,221.13,221.86,220.73,221.46,12370.0,219.0271,219.7502,218.631,219.354,12370.0
2025-03-03 10:55:00,221.3,221.42,220.82,221.2,8972.0,219.1955,219.3144,218.7201,219.0965,8972.0
2025-03-03 11:00:00,221.2,221.93,221.2,221.49,7572.0,219.0965,219.8195,219.0965,219.3837,7572.0
2025-03-03 11:05:00,221.53,221.8,220.94,221.1,11299.0,219.4233,219.6908,218.839,218.9974,11299.0
2025-03-03 11:10:00,221.22,221.35,220.49,221.03,9027.0,219.1163,219.2451,218.3932,218.9281,9027.0
2025-03-03 11:15:00,221.15,221.2,220.53,220.94,10454.0,219.047,219.0965,218.4329,218.839,10454.0
2025-03-03 11:20:00,221.1,222.02,220.98,221.95,4912.0,218.9974,219.9087,218.8786,219.8394,4912.0
2025-03-03 11:25:00,221.91,221.92,220.77,220.85,5802.0,219.7997,219.8096,218.6706,218.7498,5802.0
2025-03-03 11:30:00,220.91,220.98,220.39,220.39,10673.0,218.8092,218.8786,218.2942,218.2942,10673.0
2025-03-03 11:35:00,220.43,220.61,220.16,220.31,5391.0,218.3338,218.5121,218.0664,218.2149,5391.0
2025-03-03 11:40:00,220.25,220.35,219.81,219.84,33100.0,218.1555,218.2546,217.7197,217.7494,33100.0
2025-03-03 11:45:00,219.9,220.99,219.84,220.95,2801.0,217.8088,218.8885,217.7494,218.8489,2801.0
2025-03-03 11:50:00,220.99,221.61,220.87,221.43,7127.0,218.8885,219.5026,218.7696,219.3243,7127.0
2025-03-03 11:55:00,221.42,221.81,221.25,221.6,8639.0,219.3144,219.7007,219.146,219.4927,8639.0
2025-03-03 12:00:00,221.67,222.0,221.43,221.94,4299.0,219.562,219.8889,219.3243,219.8294,4299.0
2025-03-03 12:05:00,221.91,222.24,221.91,222.05,8052.0,219.7997,220.1266,219.7997,219.9384,8052.0
2025-03-03 12:10:00,222.16,222.29,222.05,222.29,4766.0,220.0474,220.1761,219.9384,220.1761,4766.0
2025-03-03 12:15:00,222.25,222.39,221.89,222.16,15924.0,220.1365,220.2752,219.7799,220.0474,15924.0
2025-03-03 12:20:00,222.09,222.5,222.09,222.5,6143.0,219.978,220.3841,219.978,220.3841,6143.0
2025-03-03 12:25:00,222.56,222.79,222.24,222.62,5966.0,220.4436,220.6714,220.1266,220.503,5966.0
2025-03-03 12:30:00,222.47,222.56,221.72,221.75,8812.0,220.3544,220.4436,219.6115,219.6413,8812.0
2025-03-03 12:35:00,221.82,221.91,221.35,221.62,20995.0,219.7106,219.7997,219.2451,219.5125,20995.0
2025-03-03 12:40:00,221.53,221.86,221.53,221.53,4363.0,219.4233,219.7502,219.4233,219.4233,4363.0
2025-03-03 12:45:00,221.51,221.51,220.95,221.06,3008.0,219.4035,219.4035,218.8489,218.9578,3008.0
2025-03-03 12:50:00,221.03,221.15,220.62,220.66,3801.0,218.9281,219.047,218.522,218.5616,3801.0
2025-03-03 12:55:00,220.66,220.76,219.87,220.06,6260.0,218.5616,218.6607,217.7791,217.9673,6260.0
2025-03-03 13:00:00,220.02,220.02,219.51,219.52,10304.0,217.9277,217.9277,217.4226,217.4325,10304.0
2025-03-03 13:05:00,219.32,219.49,218.97,219.02,9648.0,217.2344,217.4027,216.8877,216.9372,9648.0
2025-03-03 13:10:00,219.02,219.02,218.3,218.59,25467.0,216.9372,216.9372,216.2241,216.5113,25467.0
2025-03-03 13:15:00,218.46,219.06,218.45,219.06,4093.0,216.3825,216.9768,216.3726,216.9768,4093.0
2025-03-03 13:20:00,218.88,219.26,218.43,219.12,39901.0,216.7985,217.1749,216.3528,217.0363,39901.0
2025-03-03 13:25:00,219.12,219.12,218.25,218.35,8236.0,217.0363,217.0363,216.1745,216.2736,8236.0
2025-03-03 13:30:00,218.26,218.77,218.12,218.18,6962.0,216.1844,216.6896,216.0458,216.1052,6962.0
2025-03-03 13:35:00,218.11,218.6,218.02,218.12,14039.0,216.0359,216.5212,215.9467,216.0458,14039.0
2025-03-03 13:40:00,218.23,218.75,218.23,218.51,6808.0,216.1547,216.6698,216.1547,216.4321,6808.0
2025-03-03 13:45:00,218.46,219.87,218.43,219.56,9033.0,216.3825,217.7791,216.3528,217.4721,9033.0
2025-03-03 13:50:00,219.37,219.58,219.02,219.18,16927.0,217.2839,217.4919,216.9372,217.0957,16927.0
2025-03-03 13:55:00,219.07,219.5,219.04,219.34,11957.0,216.9867,217.4127,216.957,217.2542,11957.0
2025-03-03 14:00:00,219.34,220.01,219.34,219.94,16876.0,217.2542,217.9178,217.2542,217.8485,16876.0
2025-03-03 14:05:00,219.97,220.11,219.79,219.97,26850.0,217.8782,218.0168,217.6999,217.8782,26850.0
2025-03-03 14:10:00,219.95,220.03,219.04,219.19,26511.0,217.8584,217.9376,216.957,217.1056,26511.0
2025-03-03 14:15:00,219.34,219.36,218.85,218.97,31536.0,217.2542,217.274,216.7688,216.8877,31536.0
2025-03-03 14:20:00,218.92,219.49,218.92,219.49,8244.0,216.8382,217.4027,216.8382,217.4027,8244.0
2025-03-03 14:25:00,219.35,219.42,219.01,219.28,33411.0,217.2641,217.3334,216.9273,217.1947,33411.0
2025-03-03 14:30:00,219.28,219.97,219.23,219.88,8102.0,217.1947,217.8782,217.1452,217.789,8102.0
2025-03-03 14:35:00,219.8,219.9,219.28,219.61,23429.0,217.7098,217.8088,217.1947,217.5216,23429.0
2025-03-03 14:40:00,219.8,220.33,219.76,220.13,21951.0,217.7098,218.2348,217.6702,218.0367,21951.0
2025-03-03 14:45:00,220.08,220.08,219.13,219.23,20630.0,217.9871,217.9871,217.0462,217.1452,20630.0
2025-03-03 14:50:00,219.23,219.37,217.91,218.38,86816.0,217.1452,217.2839,215.8378,216.3033,86816.0
2025-03-03 14:55:00,218.38,218.51,217.68,217.75,31791.0,216.3033,216.4321,215.61,215.6793,31791.0
2025-03-03 15:00:00,217.57,217.57,216.64,216.67,13869.0,215.501,215.501,214.5798,214.6096,13869.0
2025-03-03 15:05:00,216.8,216.81,215.67,215.71,15297.0,214.7383,214.7482,213.6191,213.6587,15297.0
2025-03-03 15:10:00,215.82,216.08,214.54,215.78,137894.0,213.7676,214.0252,212.4998,213.728,137894.0
2025-03-03 15:15:00,215.78,215.95,214.22,214.3,60418.0,213.728,213.8964,212.1829,212.2621,60418.0
2025-03-03 15:20:00,214.34,214.79,213.48,213.99,95692.0,212.3017,212.7474,211.4499,211.955,95692.0
2025-03-03 15:25:00,214.16,214.51,213.86,214.45,19926.0,212.1234,212.4701,211.8263,212.4107,19926.0
2025-03-03 15:30:00,214.45,215.11,214.45,214.61,20336.0,212.4107,213.0644,212.4107,212.5692,20336.0
2025-03-03 15:35:00,214.66,215.52,214.18,214.58,116589.0,212.6187,213.4705,212.1432,212.5394,116589.0
2025-03-03 15:40:00,214.78,215.43,214.36,215.4,64325.0,212.7375,213.3814,212.3215,213.3516,64325.0
2025-03-03 15:45:00,215.29,217.0,215.22,216.36,155083.0,213.2427,214.9364,213.1734,214.3025,155083.0
2025-03-03 15:50:00,216.05,216.51,215.68,216.03,50943.0,213.9955,214.4511,213.629,213.9756,50943.0
2025-03-03 15:55:00,216.15,217.09,215.3,216.47,690300.0,214.0945,215.0256,213.2526,214.4115,690300.0
2025-03-04 09:30:00,216.7,217.12,214.16,214.16,65599.0,214.6393,215.0553,212.1234,212.1234,65599.0
2025-03-04 09:35:00,214.41,216.53,213.96,215.48,37450.0,212.3711,214.4709,211.9253,213.4309,37450.0
2025-03-04 09:40:00,215.48,216.05,213.08,214.29,40869.0,213.4309,213.9955,211.0537,212.2522,40869.0
2025-03-04 09:45:00,214.29,216.36,214.0,214.99,49912.0,212.2522,214.3025,211.965,212.9455,49912.0
2025-03-04 09:50:00,215.0,215.18,213.68,213.68,32471.0,212.9554,213.1337,211.648,211.648,32471.0
2025-03-04 09:55:00,213.98,214.53,212.95,213.15,13795.0,211.9451,212.4899,210.9249,211.123,13795.0
2025-03-04 10:00:00,212.7,212.82,211.18,211.89,28509.0,210.6773,210.7962,209.1718,209.875,28509.0
2025-03-04 10:05:00,211.89,212.12,211.06,211.78,31068.0,209.875,210.1028,209.0529,209.7661,31068.0
2025-03-04 10:10:00,211.43,212.48,210.88,211.49,10807.0,209.4194,210.4594,208.8746,209.4788,10807.0
2025-03-04 10:15:00,211.44,211.73,210.87,211.38,13104.0,209.4293,209.7165,208.8647,209.3699,13104.0
2025-03-04 10:20:00,211.6,212.5,211.29,212.1,12070.0,209.5878,210.4792,209.2807,210.083,12070.0
2025-03-04 10:25:00,211.94,213.16,211.86,212.66,12060.0,209.9245,211.1329,209.8453,210.6377,12060.0
2025-03-04 10:30:00,212.43,213.08,212.18,212.53,11034.0,210.4099,211.0537,210.1623,210.5089,11034.0
2025-03-04 10:35:00,212.4,213.03,212.35,212.77,19673.0,210.3802,211.0042,210.3306,210.7466,19673.0
2025-03-04 10:40:00,212.71,213.45,212.53,213.13,14982.0,210.6872,211.4202,210.5089,211.1032,14982.0
2025-03-04 10:45:00,212.9,213.77,212.6,213.56,9991.0,210.8754,211.7371,210.5783,211.5291,9991.0
2025-03-04 10:50:00,213.47,213.63,212.93,213.25,10069.0,211.44,211.5985,210.9051,211.2221,10069.0
2025-03-04 10:55:00,213.24,213.78,212.91,213.47,8233.0,211.2122,211.747,210.8853,211.44,8233.0
2025-03-04 11:00:00,213.41,213.7,212.76,213.03,11713.0,211.3806,211.6678,210.7367,211.0042,11713.0
2025-03-04 11:05:00,213.03,213.04,212.01,212.42,6386.0,211.0042,211.0141,209.9939,210.4,6386.0
2025-03-04 11:10:00,212.53,213.27,212.43,213.13,7365.0,210.5089,211.2419,210.4099,211.1032,7365.0
2025-03-04 11:15:00,213.06,213.48,212.19,212.23,11429.0,211.0339,211.4499,210.1722,210.2118,11429.0
2025-03-04 11:20:00,212.23,212.92,212.12,212.3,10075.0,210.2118,210.8952,210.1028,210.2811,10075.0
2025-03-04 11:25:00,212.16,212.38,211.93,212.11,8112.0,210.1425,210.3604,209.9146,210.0929,8112.0
2025-03-04 11:30:00,212.09,212.61,211.91,211.95,12962.0,210.0731,210.5882,209.8948,209.9344,12962.0
2025-03-04 11:35:00,211.89,212.44,211.81,211.93,20839.0,209.875,210.4198,209.7958,209.9146,20839.0
2025-03-04 11:40:00,212.04,212.4,212.04,212.05,7085.0,210.0236,210.3802,210.0236,210.0335,7085.0
2025-03-04 11:45:00,212.04,212.77,212.0,212.77,12496.0,210.0236,210.7466,209.984,210.7466,12496.0
2025-03-04 11:50:00,212.53,212.86,212.28,212.36,8062.0,210.5089,210.8358,210.2613,210.3405,8062.0
2025-03-04 11:55:00,212.33,213.09,212.33,212.78,6783.0,210.3108,211.0636,210.3108,210.7566,6783.0
2025-03-04 12:00:00,212.79,212.79,212.31,212.37,11137.0,210.7665,210.7665,210.291,210.3505,11137.0
2025-03-04 12:05:00,212.37,212.41,211.92,212.31,7736.0,210.3505,210.3901,209.9047,210.291,7736.0
2025-03-04 12:10:00,212.34,212.59,211.89,211.94,8070.0,210.3207,210.5684,209.875,209.9245,8070.0
2025-03-04 12:15:00,211.94,212.12,211.62,212.0,13514.0,209.9245,210.1028,209.6076,209.984,13514.0
2025-03-04 12:20:00,211.86,212.43,211.84,212.16,9617.0,209.8453,210.4099,209.8255,210.1425,9617.0
2025-03-04 12:25:00,212.39,213.55,212.38,212.9,19227.0,210.3703,211.5192,210.3604,210.8754,19227.0
2025-03-04 12:30:00,212.89,212.95,212.34,212.86,11761.0,210.8655,210.9249,210.3207,210.8358,11761.0
2025-03-04 12:35:00,212.72,213.72,212.72,213.59,6223.0,210.6971,211.6876,210.6971,211.5589,6223.0
2025-03-04 12:40:00,213.6,213.91,213.24,213.71,10416.0,211.5688,211.8758,211.2122,211.6777,10416.0
2025-03-04 12:45:00,213.72,214.6,213.71,214.19,5044.0,211.6876,212.5592,211.6777,212.1531,5044.0
2025-03-04 12:50:00,214.1,214.14,213.48,213.55,8120.0,212.064,212.1036,211.4499,211.5192,8120.0
2025-03-04 12:55:00,213.45,213.45,213.08,213.39,4682.0,211.4202,211.4202,211.0537,211.3608,4682.0
2025-03-04 13:00:00,213.25,213.48,212.88,213.3,7892.0,211.2221,211.4499,210.8556,211.2716,7892.0
2025-03-04 13:05:00,213.23,213.84,213.15,213.72,7340.0,211.2023,211.8065,211.123,211.6876,7340.0
2025-03-04 13:10:00,213.71,215.22,213.7,215.22,9722.0,211.6777,213.1734,211.6678,213.1734,9722.0
2025-03-04 13:15:00,215.22,215.22,213.76,214.11,5462.0,213.1734,213.1734,211.7272,212.0739,5462.0
2025-03-04 13:20:00,213.98,214.12,213.57,213.99,13786.0,211.9451,212.0838,211.539,211.955,13786.0
2025-03-04 13:25:00,213.97,214.24,213.93,214.01,6566.0,211.9352,212.2027,211.8956,211.9749,6566.0
2025-03-04 13:30:00,213.81,214.37,213.6,214.27,5272.0,211.7768,212.3314,211.5688,212.2324,5272.0
2025-03-04 13:35:00,214.36,214.59,214.08,214.33,8552.0,212.3215,212.5493,212.0442,212.2918,8552.0
2025-03-04 13:40:00,214.39,214.93,214.38,214.49,9716.0,212.3512,212.8861,212.3413,212.4503,9716.0
2025-03-04 13:45:00,214.49,214.63,214.22,214.35,5937.0,212.4503,212.589,212.1829,212.3116,5937.0
2025-03-04 13:50:00,214.27,214.77,214.18,214.64,3444.0,212.2324,212.7276,212.1432,212.5989,3444.0
2025-03-04 13:55:00,214.84,215.22,214.7,214.71,7365.0,212.797,213.1734,212.6583,212.6682,7365.0
2025-03-04 14:00:00,214.8,215.85,214.74,215.72,13814.0,212.7573,213.7974,212.6979,213.6686,13814.0
2025-03-04 14:05:00,215.64,216.24,215.63,215.91,4753.0,213.5894,214.1837,213.5795,213.8568,4753.0
2025-03-04 14:10:00,215.94,215.94,215.32,215.5,20485.0,213.8865,213.8865,213.2724,213.4507,20485.0
2025-03-04 14:15:00,215.46,215.64,215.36,215.55,9248.0,213.4111,213.5894,213.312,213.5002,9248.0
2025-03-04 14:20:00,215.46,216.49,215.46,216.4,23107.0,213.4111,214.4313,213.4111,214.3421,23107.0
2025-03-04 14:25:00,216.41,216.59,215.86,215.9,12202.0,214.352,214.5303,213.8073,213.8469,12202.0
2025-03-04 14:30:00,216.06,216.1,215.7,215.88,14794.0,214.0054,214.045,213.6488,213.8271,14794.0
2025-03-04 14:35:00,215.82,216.6,215.6,216.34,48668.0,213.7676,214.5402,213.5497,214.2827,48668.0
2025-03-04 14:40:00,216.34,216.49,215.81,215.93,15100.0,214.2827,214.4313,213.7577,213.8766,15100.0
2025-03-04 14:45:00,215.98,216.39,215.98,216.19,18387.0,213.9261,214.3322,213.9261,214.1341,18387.0
2025-03-04 14:50:00,216.19,216.57,216.06,216.06,15388.0,214.1341,214.5105,214.0054,214.0054,15388.0
2025-03-04 14:55:00,216.16,216.55,216.02,216.44,33172.0,214.1044,214.4907,213.9657,214.3817,33172.0
2025-03-04 15:00:00,216.35,216.57,215.97,216.01,23948.0,214.2926,214.5105,213.9162,213.9558,23948.0
2025-03-04 15:05:00,216.01,216.48,215.83,216.28,42325.0,213.9558,214.4214,213.7776,214.2233,42325.0
2025-03-04 15:10:00,216.21,216.8,216.19,216.55,50530.0,214.1539,214.7383,214.1341,214.4907,50530.0
2025-03-04 15:15:00,216.57,216.82,216.33,216.82,49726.0,214.5105,214.7581,214.2728,214.7581,49726.0
2025-03-04 15:20:00,216.82,218.11,216.82,218.09,29348.0,214.7581,216.0359,214.7581,216.0161,29348.0
2025-03-04 15:25:00,217.95,218.05,216.89,217.2,114670.0,215.8774,215.9764,214.8275,215.1345,114670.0
2025-03-04 15:30:00,217.05,217.19,215.17,215.25,25970.0,214.9859,215.1246,213.1238,213.2031,25970.0
2025-03-04 15:35:00,215.37,215.51,214.48,214.48,30556.0,213.3219,213.4606,212.4404,212.4404,30556.0
2025-03-04 15:40:00,214.4,214.4,213.84,213.99,26219.0,212.3611,212.3611,211.8065,211.955,26219.0
2025-03-04 15:45:00,214.02,214.27,212.66,212.71,26920.0,211.9848,212.2324,210.6377,210.6872,26920.0
2025-03-04 15:50:00,212.58,212.58,210.73,210.94,89579.0,210.5585,210.5585,208.726,208.9341,89579.0
2025-03-04 15:55:00,210.95,211.63,210.72,211.18,318642.0,208.944,209.6175,208.7161,209.1718,318642.0
2025-03-05 09:30:00,213.33,214.17,211.57,212.1,35204.0,211.3013,212.1333,209.5581,210.083,35204.0
2025-03-05 09:35:00,211.83,213.38,211.74,213.38,10449.0,209.8156,211.3508,209.7264,211.3508,10449.0
2025-03-05 09:40:00,213.48,215.33,213.32,214.34,28778.0,211.4499,213.2823,211.2914,212.3017,28778.0
2025-03-05 09:45:00,213.97,214.12,212.88,212.91,9326.0,211.9352,212.0838,210.8556,210.8853,9326.0
2025-03-05 09:50:00,212.87,213.26,212.0,212.02,6896.0,210.8457,211.232,209.984,210.0038,6896.0
2025-03-05 09:55:00,212.21,212.58,211.63,212.29,10898.0,210.192,210.5585,209.6175,210.2712,10898.0
2025-03-05 10:00:00,212.29,213.98,211.98,212.43,24822.0,210.2712,211.9451,209.9642,210.4099,24822.0
2025-03-05 10:05:00,212.27,213.44,212.15,212.83,13139.0,210.2514,211.4103,210.1325,210.8061,13139.0
2025-03-05 10:10:00,213.1,213.15,212.22,212.42,16016.0,211.0735,211.123,210.2019,210.4,16016.0
2025-03-05 10:15:00,212.61,212.7,211.6,211.7,12642.0,210.5882,210.6773,209.5878,209.6868,12642.0
2025-03-05 10:20:00,211.7,212.13,211.27,211.94,7666.0,209.6868,210.1127,209.2609,209.9245,7666.0
2025-03-05 10:25:00,211.71,212.58,211.66,212.21,16552.0,209.6967,210.5585,209.6472,210.192,16552.0
2025-03-05 10:30:00,212.15,212.85,211.81,212.51,7664.0,210.1325,210.8259,209.7958,210.4891,7664.0
2025-03-05 10:35:00,212.67,213.67,212.58,213.55,5200.0,210.6476,211.6381,210.5585,211.5192,5200.0
2025-03-05 10:40:00,213.53,213.61,213.05,213.4,9275.0,211.4994,211.5787,211.024,211.3707,9275.0
2025-03-05 10:45:00,213.48,213.48,211.92,211.98,8739.0,211.4499,211.4499,209.9047,209.9642,8739.0
2025-03-05 10:50:00,212.19,212.83,211.59,212.69,6554.0,210.1722,210.8061,209.5779,210.6674,6554.0
2025-03-05 10:55:00,212.58,212.58,211.87,211.87,5221.0,210.5585,210.5585,209.8552,209.8552,5221.0
2025-03-05 11:00:00,211.94,212.08,211.22,211.53,5502.0,209.9245,210.0632,209.2114,209.5184,5502.0
2025-03-05 11:05:00,211.53,211.74,211.08,211.21,6407.0,209.5184,209.7264,209.0727,209.2015,6407.0
2025-03-05 11:10:00,211.22,211.22,210.09,210.48,26378.0,209.2114,209.2114,208.0921,208.4784,26378.0
2025-03-05 11:15:00,210.49,210.5,209.89,210.11,9775.0,208.4883,208.4982,207.894,208.1119,9775.0
2025-03-05 11:20:00,209.96,210.47,209.86,210.47,12689.0,207.9634,208.4685,207.8643,208.4685,12689.0
2025-03-05 11:25:00,210.56,210.56,209.91,209.96,8480.0,208.5577,208.5577,207.9138,207.9634,8480.0
2025-03-05 11:30:00,209.88,210.03,208.91,209.08,11507.0,207.8841,208.0327,206.9234,207.0917,11507.0
2025-03-05 11:35:00,209.08,209.56,208.67,209.23,29570.0,207.0917,207.5672,206.6856,207.2403,29570.0
2025-03-05 11:40:00,209.22,209.71,209.13,209.63,6115.0,207.2304,207.7157,207.1413,207.6365,6115.0
2025-03-05 11:45:00,209.63,209.67,209.35,209.39,8908.0,207.6365,207.6761,207.3592,207.3988,8908.0
2025-03-05 11:50:00,209.29,209.35,208.93,209.28,6801.0,207.2997,207.3592,206.9432,207.2898,6801.0
2025-03-05 11:55:00,209.26,210.52,209.1,210.16,39136.0,207.27,208.518,207.1115,208.1615,39136.0
2025-03-05 12:00:00,210.33,212.06,210.32,211.56,32309.0,208.3299,210.0434,208.3199,209.5482,32309.0
2025-03-05 12:05:00,211.56,211.59,211.11,211.53,11954.0,209.5482,209.5779,209.1024,209.5184,11954.0
2025-03-05 12:10:00,211.52,211.61,211.23,211.34,9855.0,209.5085,209.5977,209.2213,209.3302,9855.0
2025-03-05 12:15:00,211.34,211.93,211.25,211.63,7661.0,209.3302,209.9146,209.2411,209.6175,7661.0
2025-03-05 12:20:00,211.72,212.71,211.71,212.65,24677.0,209.7066,210.6872,209.6967,210.6278,24677.0
2025-03-05 12:25:00,212.55,213.02,212.49,212.64,6653.0,210.5287,210.9943,210.4693,210.6179,6653.0
2025-03-05 12:30:00,212.6,213.38,212.59,213.28,42885.0,210.5783,211.3508,210.5684,211.2518,42885.0
2025-03-05 12:35:00,213.08,213.33,212.89,213.3,4549.0,211.0537,211.3013,210.8655,211.2716,4549.0
2025-03-05 12:40:00,213.24,213.42,213.13,213.42,3458.0,211.2122,211.3905,211.1032,211.3905,3458.0
2025-03-05 12:45:00,213.37,213.43,212.82,213.43,6626.0,211.3409,211.4004,210.7962,211.4004,6626.0
2025-03-05 12:50:00,213.52,214.15,213.52,213.92,6510.0,211.4895,212.1135,211.4895,211.8857,6510.0
2025-03-05 12:55:00,213.74,214.03,213.7,214.0,2626.0,211.7074,211.9947,211.6678,211.965,2626.0
2025-03-05 13:00:00,213.88,214.5,213.88,214.36,14145.0,211.8461,212.4602,211.8461,212.3215,14145.0
2025-03-05 13:05:00,214.25,214.38,212.86,213.07,9921.0,212.2126,212.3413,210.8358,211.0438,9921.0
2025-03-05 13:10:00,212.98,213.52,212.82,212.89,7816.0,210.9547,211.4895,210.7962,210.8655,7816.0
2025-03-05 13:15:00,212.81,213.11,212.49,212.81,8230.0,210.7863,211.0834,210.4693,210.7863,8230.0
2025-03-05 13:20:00,212.71,213.09,212.7,212.97,2835.0,210.6872,211.0636,210.6773,210.9447,2835.0
2025-03-05 13:25:00,212.94,213.06,212.69,212.94,5207.0,210.915,211.0339,210.6674,210.915,5207.0
2025-03-05 13:30:00,212.81,213.11,212.3,212.64,17534.0,210.7863,211.0834,210.2811,210.6179,17534.0
2025-03-05 13:35:00,212.58,212.91,212.55,212.84,10590.0,210.5585,210.8853,210.5287,210.816,10590.0
2025-03-05 13:40:00,212.88,212.88,212.52,212.78,5350.0,210.8556,210.8556,210.499,210.7566,5350.0
2025-03-05 13:45:00,212.83,213.9,212.83,213.86,16711.0,210.8061,211.8659,210.8061,211.8263,16711.0
2025-03-05 13:50:00,213.97,213.98,213.75,213.94,3097.0,211.9352,211.9451,211.7173,211.9055,3097.0
2025-03-05 13:55:00,213.91,214.26,213.86,214.07,6553.0,211.8758,212.2225,211.8263,212.0343,6553.0
2025-03-05 14:00:00,214.06,214.85,213.95,214.84,7894.0,212.0244,212.8069,211.9154,212.797,7894.0
2025-03-05 14:05:00,214.9,215.74,214.76,215.73,7575.0,212.8564,213.6884,212.7177,213.6785,7575.0
2025-03-05 14:10:00,215.79,216.2,215.59,216.2,5412.0,213.7379,214.144,213.5398,214.144,5412.0
2025-03-05 14:15:00,216.2,216.76,215.91,215.98,17892.0,214.144,214.6987,213.8568,213.9261,17892.0
2025-03-05 14:20:00,216.08,216.62,215.94,216.52,4340.0,214.0252,214.56,213.8865,214.461,4340.0
2025-03-05 14:25:00,216.62,216.62,215.79,215.79,5723.0,214.56,214.56,213.7379,213.7379,5723.0
2025-03-05 14:30:00,215.88,216.31,215.87,216.18,6026.0,213.8271,214.253,213.8172,214.1242,6026.0
2025-03-05 14:35:00,216.09,216.44,215.89,216.09,7999.0,214.0351,214.3817,213.837,214.0351,7999.0
2025-03-05 14:40:00,216.1,216.28,215.38,215.39,6805.0,214.045,214.2233,213.3318,213.3417,6805.0
2025-03-05 14:45:00,215.34,215.77,215.25,215.77,4755.0,213.2922,213.7181,213.2031,213.7181,4755.0
2025-03-05 14:50:00,215.69,215.91,215.64,215.89,2610.0,213.6389,213.8568,213.5894,213.837,2610.0
2025-03-05 14:55:00,215.84,216.08,215.75,215.8,2856.0,213.7875,214.0252,213.6983,213.7478,2856.0
2025-03-05 15:00:00,215.9,216.58,215.9,216.37,2933.0,213.8469,214.5204,213.8469,214.3124,2933.0
2025-03-05 15:05:00,216.35,216.83,216.3,216.68,7351.0,214.2926,214.768,214.2431,214.6195,7351.0
2025-03-05 15:10:00,216.67,216.97,216.53,216.85,8348.0,214.6096,214.9067,214.4709,214.7879,8348.0
2025-03-05 15:15:00,216.82,216.91,216.04,216.36,17423.0,214.7581,214.8473,213.9856,214.3025,17423.0
2025-03-05 15:20:00,216.42,216.52,215.36,215.37,11989.0,214.3619,214.461,213.312,213.3219,11989.0
2025-03-05 15:25:00,215.31,216.92,215.31,216.92,9055.0,213.2625,214.8572,213.2625,214.8572,9055.0
2025-03-05 15:30:00,216.7,216.71,216.4,216.68,12120.0,214.6393,214.6492,214.3421,214.6195,12120.0
2025-03-05 15:35:00,216.59,217.25,216.59,216.92,26403.0,214.5303,215.184,214.5303,214.8572,26403.0
2025-03-05 15:40:00,216.76,217.31,216.71,217.19,17501.0,214.6987,215.2435,214.6492,215.1246,17501.0
2025-03-05 15:45:00,217.17,217.27,216.84,217.06,16921.0,215.1048,215.2039,214.7779,214.9959,16921.0
2025-03-05 15:50:00,216.98,217.56,216.48,217.21,39405.0,214.9166,215.4911,214.4214,215.1444,39405.0
2025-03-05 15:55:00,217.02,217.03,216.48,216.85,92360.0,214.9562,214.9661,214.4214,214.7879,92360.0
2025-03-06 09:30:00,212.79,213.46,210.67,212.16,48228.0,210.7665,211.4301,208.6666,210.1425,48228.0
2025-03-06 09:35:00,212.16,215.94,211.98,215.85,49422.0,210.1425,213.8865,209.9642,213.7974,49422.0
2025-03-06 09:40:00,215.31,216.59,214.66,216.02,14033.0,213.2625,214.5303,212.6187,213.9657,14033.0
2025-03-06 09:45:00,215.88,216.18,215.26,215.33,17478.0,213.8271,214.1242,213.213,213.2823,17478.0
2025-03-06 09:50:00,215.37,216.26,215.21,215.28,19417.0,213.3219,214.2035,213.1634,213.2328,19417.0
2025-03-06 09:55:00,215.28,216.02,214.97,215.3,19759.0,213.2328,213.9657,212.9257,213.2526,19759.0
2025-03-06 10:00:00,215.29,216.64,214.66,216.37,11639.0,213.2427,214.5798,212.6187,214.3124,11639.0
2025-03-06 10:05:00,216.18,217.82,216.17,217.82,22978.0,214.1242,215.7486,214.1143,215.7486,22978.0
2025-03-06 10:10:00,217.8,218.13,217.32,218.09,18267.0,215.7288,216.0557,215.2534,216.0161,18267.0
2025-03-06 10:15:00,217.77,218.8,217.72,218.45,23417.0,215.6991,216.7193,215.6496,216.3726,23417.0
2025-03-06 10:20:00,218.47,219.15,218.24,218.68,14470.0,216.3924,217.066,216.1646,216.6004,14470.0
2025-03-06 10:25:00,218.57,219.29,217.94,219.03,18144.0,216.4915,217.2046,215.8675,216.9471,18144.0
2025-03-06 10:30:00,219.03,219.39,218.28,218.47,8420.0,216.9471,217.3037,216.2043,216.3924,8420.0
2025-03-06 10:35:00,218.38,218.98,218.01,218.98,6143.0,216.3033,216.8976,215.9368,216.8976,6143.0
2025-03-06 10:40:00,218.88,219.19,218.5,219.18,4285.0,216.7985,217.1056,216.4222,217.0957,4285.0
2025-03-06 10:45:00,219.0,219.45,218.21,218.22,14581.0,216.9174,217.3631,216.1349,216.1448,14581.0
2025-03-06 10:50:00,218.02,218.52,217.69,217.88,14557.0,215.9467,216.442,215.6199,215.8081,14557.0
2025-03-06 10:55:00,217.84,217.89,217.23,217.89,7601.0,215.7684,215.818,215.1642,215.818,7601.0
2025-03-06 11:00:00,218.06,218.25,217.61,217.61,22326.0,215.9863,216.1745,215.5406,215.5406,22326.0
2025-03-06 11:05:00,217.6,218.22,217.14,218.22,6137.0,215.5307,216.1448,215.0751,216.1448,6137.0
2025-03-06 11:10:00,218.25,218.5,217.9,218.5,8136.0,216.1745,216.4222,215.8279,216.4222,8136.0
2025-03-06 11:15:00,218.33,218.48,217.86,217.86,14759.0,216.2538,216.4024,215.7882,215.7882,14759.0
2025-03-06 11:20:00,217.85,217.98,217.29,217.42,3198.0,215.7783,215.9071,215.2237,215.3524,3198.0
2025-03-06 11:25:00,217.67,217.78,216.74,217.4,12494.0,215.6001,215.709,214.6789,215.3326,12494.0
2025-03-06 11:30:00,217.74,218.31,217.45,217.68,6357.0,215.6694,216.234,215.3821,215.61,6357.0
2025-03-06 11:35:00,217.71,217.99,216.7,217.23,33246.0,215.6397,215.917,214.6393,215.1642,33246.0
2025-03-06 11:40:00,217.21,217.32,216.69,216.84,6192.0,215.1444,215.2534,214.6294,214.7779,6192.0
2025-03-06 11:45:00,216.72,217.12,216.64,216.71,5384.0,214.6591,215.0553,214.5798,214.6492,5384.0
2025-03-06 11:50:00,216.55,216.74,216.28,216.44,9478.0,214.4907,214.6789,214.2233,214.3817,9478.0
2025-03-06 11:55:00,216.41,216.68,216.41,216.62,4162.0,214.352,214.6195,214.352,214.56,4162.0
2025-03-06 12:00:00,216.39,216.67,215.54,215.55,6295.0,214.3322,214.6096,213.4903,213.5002,6295.0
2025-03-06 12:05:00,215.37,216.42,215.37,216.42,22972.0,213.3219,214.3619,213.3219,214.3619,22972.0
2025-03-06 12:10:00,216.27,216.42,216.01,216.01,7142.0,214.2134,214.3619,213.9558,213.9558,7142.0
2025-03-06 12:15:00,215.98,216.11,215.55,216.01,22481.0,213.9261,214.0549,213.5002,213.9558,22481.0
2025-03-06 12:20:00,216.01,216.52,215.97,215.97,8003.0,213.9558,214.461,213.9162,213.9162,8003.0
2025-03-06 12:25:00,215.96,215.96,215.38,215.71,7621.0,213.9063,213.9063,213.3318,213.6587,7621.0
2025-03-06 12:30:00,215.71,216.53,215.71,216.45,24525.0,213.6587,214.4709,213.6587,214.3917,24525.0
2025-03-06 12:35:00,216.45,216.45,215.78,215.85,16818.0,214.3917,214.3917,213.728,213.7974,16818.0
2025-03-06 12:40:00,215.95,216.15,215.48,215.56,8423.0,213.8964,214.0945,213.4309,213.5101,8423.0
2025-03-06 12:45:00,215.41,215.56,214.28,214.38,15339.0,213.3615,213.5101,212.2423,212.3413,15339.0
2025-03-06 12:50:00,214.37,215.28,214.37,214.89,13594.0,212.3314,213.2328,212.3314,212.8465,13594.0
2025-03-06 12:55:00,214.75,215.44,214.61,215.13,9474.0,212.7078,213.3913,212.5692,213.0842,9474.0
2025-03-06 13:00:00,215.14,215.53,214.95,214.95,3402.0,213.0941,213.4804,212.9059,212.9059,3402.0
2025-03-06 13:05:00,214.97,215.2,214.84,215.01,19104.0,212.9257,213.1535,212.797,212.9653,19104.0
2025-03-06 13:10:00,215.12,215.64,215.03,215.64,6943.0,213.0743,213.5894,212.9852,213.5894,6943.0
2025-03-06 13:15:00,215.8,216.49,215.8,216.49,9642.0,213.7478,214.4313,213.7478,214.4313,9642.0
2025-03-06 13:20:00,216.47,216.47,216.12,216.3,10022.0,214.4115,214.4115,214.0648,214.2431,10022.0
2025-03-06 13:25:00,216.31,216.39,215.94,215.94,4002.0,214.253,214.3322,213.8865,213.8865,4002.0
2025-03-06 13:30:00,216.04,216.42,215.82,216.29,3306.0,213.9856,214.3619,213.7676,214.2332,3306.0
2025-03-06 13:35:00,216.19,216.24,215.47,215.47,7629.0,214.1341,214.1837,213.421,213.421,7629.0
2025-03-06 13:40:00,215.44,215.46,214.76,215.27,30101.0,213.3913,213.4111,212.7177,213.2229,30101.0
2025-03-06 13:45:00,215.29,215.53,215.04,215.38,5032.0,213.2427,213.4804,212.9951,213.3318,5032.0
2025-03-06 13:50:00,215.41,215.88,215.22,215.75,17637.0,213.3615,213.8271,213.1734,213.6983,17637.0
2025-03-06 13:55:00,215.76,215.93,215.56,215.71,14568.0,213.7082,213.8766,213.5101,213.6587,14568.0
2025-03-06 14:00:00,215.72,215.93,215.19,215.19,8544.0,213.6686,213.8766,213.1436,213.1436,8544.0
2025-03-06 14:05:00,215.31,215.81,215.27,215.66,6686.0,213.2625,213.7577,213.2229,213.6092,6686.0
2025-03-06 14:10:00,215.82,215.97,215.61,215.68,3726.0,213.7676,213.9162,213.5596,213.629,3726.0
2025-03-06 14:15:00,215.7,215.74,215.15,215.32,5729.0,213.6488,213.6884,213.104,213.2724,5729.0
2025-03-06 14:20:00,215.23,215.28,215.02,215.27,6807.0,213.1833,213.2328,212.9753,213.2229,6807.0
2025-03-06 14:25:00,215.15,215.21,214.74,215.12,8155.0,213.104,213.1634,212.6979,213.0743,8155.0
2025-03-06 14:30:00,215.12,215.4,214.96,215.07,11799.0,213.0743,213.3516,212.9158,213.0248,11799.0
2025-03-06 14:35:00,215.07,215.39,214.96,215.1,8171.0,213.0248,213.3417,212.9158,213.0545,8171.0
2025-03-06 14:40:00,215.09,215.65,215.09,215.46,6667.0,213.0446,213.5993,213.0446,213.4111,6667.0
2025-03-06 14:45:00,215.63,216.7,215.63,216.63,20726.0,213.5795,214.6393,213.5795,214.5699,20726.0
2025-03-06 14:50:00,216.7,217.96,216.7,217.62,19753.0,214.6393,215.8873,214.6393,215.5505,19753.0
2025-03-06 14:55:00,217.62,217.82,215.9,215.91,28733.0,215.5505,215.7486,213.8469,213.8568,28733.0
2025-03-06 15:00:00,215.77,216.95,215.51,216.78,13633.0,213.7181,214.8869,213.4606,214.7185,13633.0
2025-03-06 15:05:00,216.78,217.33,216.28,216.42,17214.0,214.7185,215.2633,214.2233,214.3619,17214.0
2025-03-06 15:10:00,216.42,216.73,215.95,216.43,17443.0,214.3619,214.669,213.8964,214.3718,17443.0
2025-03-06 15:15:00,216.37,216.71,215.94,216.36,29126.0,214.3124,214.6492,213.8865,214.3025,29126.0
2025-03-06 15:20:00,216.28,216.5,214.92,215.16,28141.0,214.2233,214.4412,212.8762,213.1139,28141.0
2025-03-06 15:25:00,215.05,215.69,214.77,215.69,26062.0,213.005,213.6389,212.7276,213.6389,26062.0
2025-03-06 15:30:00,215.6,216.15,215.25,215.25,19218.0,213.5497,214.0945,213.2031,213.2031,19218.0
2025-03-06 15:35:00,215.33,216.16,215.27,215.73,26129.0,213.2823,214.1044,213.2229,213.6785,26129.0
2025-03-06 15:40:00,215.76,216.0,215.19,215.34,24104.0,213.7082,213.9459,213.1436,213.2922,24104.0
2025-03-06 15:45:00,215.19,215.41,214.97,215.15,36705.0,213.1436,213.3615,212.9257,213.104,36705.0
2025-03-06 15:50:00,215.26,215.6,214.0,214.47,112152.0,213.213,213.5497,211.965,212.4305,112152.0
2025-03-06 15:55:00,214.27,215.01,213.93,214.53,200896.0,212.2324,212.9653,211.8956,212.4899,200896.0
2025-03-07 09:30:00,215.39,216.1,213.55,213.56,29280.0,213.3417,214.045,211.5192,211.5291,29280.0
2025-03-07 09:35:00,213.55,214.72,212.5,214.72,32929.0,211.5192,212.6781,210.4792,212.6781,32929.0
2025-03-07 09:40:00,214.36,215.08,213.96,214.23,5168.0,212.3215,213.0347,211.9253,212.1928,5168.0
2025-03-07 09:45:00,213.73,215.59,213.73,215.24,18899.0,211.6975,213.5398,211.6975,213.1932,18899.0
2025-03-07 09:50:00,215.38,215.63,215.04,215.42,14829.0,213.3318,213.5795,212.9951,213.3714,14829.0
2025-03-07 09:55:00,215.34,215.61,214.96,215.43,9666.0,213.2922,213.5596,212.9158,213.3814,9666.0
2025-03-07 10:00:00,215.66,217.33,215.07,217.13,20498.0,213.6092,215.2633,213.0248,215.0652,20498.0
2025-03-07 10:05:00,217.04,217.6,216.73,217.57,7229.0,214.976,215.5307,214.669,215.501,7229.0
2025-03-07 10:10:00,217.56,218.01,216.67,216.79,38432.0,215.4911,215.9368,214.6096,214.7284,38432.0
2025-03-07 10:15:00,216.79,217.11,216.03,217.1,36308.0,214.7284,215.0454,213.9756,215.0355,36308.0
2025-03-07 10:20:00,216.83,217.96,216.6,217.96,7368.0,214.768,215.8873,214.5402,215.8873,7368.0
2025-03-07 10:25:00,217.84,218.56,217.73,218.2,23413.0,215.7684,216.4816,215.6595,216.125,23413.0
2025-03-07 10:30:00,217.95,217.98,215.88,215.88,14632.0,215.8774,215.9071,213.8271,213.8271,14632.0
2025-03-07 10:35:00,215.9,215.9,214.99,215.04,14395.0,213.8469,213.8469,212.9455,212.9951,14395.0
2025-03-07 10:40:00,215.15,215.89,214.79,215.89,7473.0,213.104,213.837,212.7474,213.837,7473.0
2025-03-07 10:45:00,215.9,217.72,215.7,217.21,59782.0,213.8469,215.6496,213.6488,215.1444,59782.0
2025-03-07 10:50:00,217.18,217.18,216.13,216.51,11505.0,215.1147,215.1147,214.0747,214.4511,11505.0
2025-03-07 10:55:00,216.69,216.91,215.81,216.05,7583.0,214.6294,214.8473,213.7577,213.9955,7583.0
2025-03-07 11:00:00,216.11,216.39,215.64,215.68,8332.0,214.0549,214.3322,213.5894,213.629,8332.0
2025-03-07 11:05:00,215.69,216.35,215.69,215.89,22178.0,213.6389,214.2926,213.6389,213.837,22178.0
2025-03-07 11:10:00,216.03,216.13,215.6,215.75,7645.0,213.9756,214.0747,213.5497,213.6983,7645.0
2025-03-07 11:15:00,215.83,215.83,215.21,215.6,6866.0,213.7776,213.7776,213.1634,213.5497,6866.0
2025-03-07 11:20:00,215.5,215.67,214.56,214.56,83917.0,213.4507,213.6191,212.5196,212.5196,83917.0
2025-03-07 11:25:00,214.29,214.57,214.06,214.46,8026.0,212.2522,212.5295,212.0244,212.4206,8026.0
2025-03-07 11:30:00,214.46,215.0,214.3,214.71,31562.0,212.4206,212.9554,212.2621,212.6682,31562.0
2025-03-07 11:35:00,214.71,214.93,214.01,214.11,25196.0,212.6682,212.8861,211.9749,212.0739,25196.0
2025-03-07 11:40:00,214.11,214.48,213.89,214.43,5005.0,212.0739,212.4404,211.856,212.3909,5005.0
2025-03-07 11:45:00,214.36,215.02,214.29,214.3,24672.0,212.3215,212.9753,212.2522,212.2621,24672.0
2025-03-07 11:50:00,214.58,214.97,214.15,214.94,14639.0,212.5394,212.9257,212.1135,212.896,14639.0
2025-03-07 11:55:00,215.1,215.93,214.94,215.91,21226.0,213.0545,213.8766,212.896,213.8568,21226.0
2025-03-07 12:00:00,215.8,216.33,215.72,215.86,14444.0,213.7478,214.2728,213.6686,213.8073,14444.0
2025-03-07 12:05:00,215.92,215.97,215.08,215.35,9057.0,213.8667,213.9162,213.0347,213.3021,9057.0
2025-03-07 12:10:00,215.31,215.59,214.71,215.03,18933.0,213.2625,213.5398,212.6682,212.9852,18933.0
2025-03-07 12:15:00,215.04,215.54,214.91,215.18,31227.0,212.9951,213.4903,212.8663,213.1337,31227.0
2025-03-07 12:20:00,215.22,216.22,215.11,216.07,13130.0,213.1734,214.1638,213.0644,214.0153,13130.0
2025-03-07 12:25:00,216.09,216.77,215.89,216.27,6524.0,214.0351,214.7086,213.837,214.2134,6524.0
2025-03-07 12:30:00,216.42,217.23,216.2,217.16,12279.0,214.3619,215.1642,214.144,215.0949,12279.0
2025-03-07 12:35:00,217.17,217.9,217.0,217.64,24917.0,215.1048,215.8279,214.9364,215.5703,24917.0
2025-03-07 12:40:00,217.63,218.77,217.6,218.77,17736.0,215.5604,216.6896,215.5307,216.6896,17736.0
2025-03-07 12:45:00,218.98,220.36,218.98,220.17,129873.0,216.8976,218.2645,216.8976,218.0763,129873.0
2025-03-07 12:50:00,220.07,220.37,219.63,220.37,17122.0,217.9772,218.2744,217.5414,218.2744,17122.0
2025-03-07 12:55:00,220.4,220.42,218.32,218.39,34025.0,218.3041,218.3239,216.2439,216.3132,34025.0
2025-03-07 13:00:00,218.23,220.37,218.18,220.16,8708.0,216.1547,218.2744,216.1052,218.0664,8708.0
2025-03-07 13:05:00,220.49,221.13,220.14,220.15,10027.0,218.3932,219.0271,218.0466,218.0565,10027.0
2025-03-07 13:10:00,220.01,220.47,219.56,220.45,10537.0,217.9178,218.3734,217.4721,218.3536,10537.0
2025-03-07 13:15:00,220.57,220.57,220.0,220.3,6918.0,218.4725,218.4725,217.9079,218.205,6918.0
2025-03-07 13:20:00,220.11,220.5,219.95,219.97,7180.0,218.0168,218.4031,217.8584,217.8782,7180.0
2025-03-07 13:25:00,219.99,220.31,219.76,220.22,12420.0,217.898,218.2149,217.6702,218.1258,12420.0
2025-03-07 13:30:00,220.16,220.25,219.45,219.74,8411.0,218.0664,218.1555,217.3631,217.6504,8411.0
2025-03-07 13:35:00,219.75,221.13,219.6,220.96,26943.0,217.6603,219.0271,217.5117,218.8588,26943.0
2025-03-07 13:40:00,220.96,221.52,220.57,220.74,26871.0,218.8588,219.4134,218.4725,218.6409,26871.0
2025-03-07 13:45:00,220.75,221.59,220.73,221.12,17886.0,218.6508,219.4828,218.631,219.0172,17886.0
2025-03-07 13:50:00,221.15,222.22,220.96,222.16,32248.0,219.047,220.1068,218.8588,220.0474,32248.0
2025-03-07 13:55:00,222.04,222.28,221.42,221.42,20610.0,219.9285,220.1662,219.3144,219.3144,20610.0
2025-03-07 14:00:00,221.63,222.02,221.14,221.46,7660.0,219.5224,219.9087,219.0371,219.354,7660.0
2025-03-07 14:05:00,221.45,222.18,221.12,221.39,21726.0,219.3441,220.0672,219.0172,219.2847,21726.0
2025-03-07 14:10:00,221.4,222.01,221.2,221.98,12014.0,219.2946,219.8988,219.0965,219.8691,12014.0
2025-03-07 14:15:00,221.83,222.43,221.69,222.16,12085.0,219.7205,220.3148,219.5818,220.0474,12085.0
2025-03-07 14:20:00,222.43,223.63,222.43,223.33,29254.0,220.3148,221.5034,220.3148,221.2062,29254.0
2025-03-07 14:25:00,223.36,223.45,222.8,223.27,9237.0,221.2359,221.3251,220.6813,221.1468,9237.0
2025-03-07 14:30:00,223.09,223.45,222.95,223.06,12312.0,220.9685,221.3251,220.8298,220.9388,12312.0
2025-03-07 14:35:00,223.23,223.58,222.88,223.41,11274.0,221.1072,221.4539,220.7605,221.2855,11274.0
2025-03-07 14:40:00,223.58,223.8,222.84,223.01,36380.0,221.4539,221.6718,220.7209,220.8893,36380.0
2025-03-07 14:45:00,223.02,223.02,222.18,222.18,10916.0,220.8992,220.8992,220.0672,220.0672,10916.0
2025-03-07 14:50:00,222.03,222.57,222.02,222.14,11931.0,219.9186,220.4535,219.9087,220.0275,11931.0
2025-03-07 14:55:00,222.01,222.44,221.78,221.78,9444.0,219.8988,220.3247,219.671,219.671,9444.0
2025-03-07 15:00:00,221.59,221.75,221.3,221.46,8375.0,219.4828,219.6413,219.1955,219.354,8375.0
2025-03-07 15:05:00,221.39,222.27,221.34,222.27,11834.0,219.2847,220.1563,219.2352,220.1563,11834.0
2025-03-07 15:10:00,222.04,222.56,221.99,222.22,19622.0,219.9285,220.4436,219.879,220.1068,19622.0
2025-03-07 15:15:00,222.18,222.67,221.85,222.52,9131.0,220.0672,220.5525,219.7403,220.4039,9131.0
2025-03-07 15:20:00,222.52,222.52,222.1,222.41,13667.0,220.4039,220.4039,219.9879,220.295,13667.0
2025-03-07 15:25:00,222.5,222.68,222.27,222.55,14602.0,220.3841,220.5624,220.1563,220.4336,14602.0
2025-03-07 15:30:00,222.52,222.81,222.26,222.81,10266.0,220.4039,220.6912,220.1464,220.6912,10266.0
2025-03-07 15:35:00,222.76,222.92,221.32,221.59,20204.0,220.6416,220.8001,219.2153,219.4828,20204.0
2025-03-07 15:40:00,221.63,221.65,221.1,221.6,15677.0,219.5224,219.5422,218.9974,219.4927,15677.0
2025-03-07 15:45:00,221.53,222.13,221.48,222.0,19344.0,219.4233,220.0176,219.3738,219.8889,19344.0
2025-03-07 15:50:00,221.87,222.62,221.64,222.62,55909.0,219.7601,220.503,219.5323,220.503,55909.0
2025-03-07 15:55:00,222.9,223.36,222.45,222.63,157458.0,220.7803,221.2359,220.3346,220.5129,157458.0
2025-03-10 09:30:00,217.47,218.07,215.02,215.02,44145.0,215.402,215.9962,212.9753,212.9753,44145.0
2025-03-10 09:35:00,215.58,216.27,214.16,214.31,26572.0,213.5299,214.2134,212.1234,212.272,26572.0
2025-03-10 09:40:00,214.12,215.94,214.04,215.54,25738.0,212.0838,213.8865,212.0046,213.4903,25738.0
2025-03-10 09:45:00,215.54,216.16,214.55,215.16,12798.0,213.4903,214.1044,212.5097,213.1139,12798.0
2025-03-10 09:50:00,215.22,215.48,214.4,214.97,14673.0,213.1734,213.4309,212.3611,212.9257,14673.0
2025-03-10 09:55:00,215.17,216.11,214.92,215.93,14214.0,213.1238,214.0549,212.8762,213.8766,14214.0
2025-03-10 10:00:00,215.88,216.04,215.14,215.28,22257.0,213.8271,213.9856,213.0941,213.2328,22257.0
2025-03-10 10:05:00,215.27,215.5,213.92,214.09,17707.0,213.2229,213.4507,211.8857,212.0541,17707.0
2025-03-10 10:10:00,213.98,214.9,213.7,214.9,16709.0,211.9451,212.8564,211.6678,212.8564,16709.0
2025-03-10 10:15:00,214.71,215.31,214.01,214.27,7553.0,212.6682,213.2625,211.9749,212.2324,7553.0
2025-03-10 10:20:00,214.17,215.02,214.04,214.77,4600.0,212.1333,212.9753,212.0046,212.7276,4600.0
2025-03-10 10:25:00,214.66,214.82,214.1,214.19,5173.0,212.6187,212.7772,212.064,212.1531,5173.0
2025-03-10 10:30:00,214.0,214.74,213.82,213.82,11373.0,211.965,212.6979,211.7867,211.7867,11373.0
2025-03-10 10:35:00,214.05,214.11,212.94,213.77,36891.0,212.0145,212.0739,210.915,211.7371,36891.0
2025-03-10 10:40:00,213.45,213.84,213.18,213.27,10313.0,211.4202,211.8065,211.1528,211.2419,10313.0
2025-03-10 10:45:00,213.32,213.41,212.42,212.81,38200.0,211.2914,211.3806,210.4,210.7863,38200.0
2025-03-10 10:50:00,212.75,212.94,212.39,212.43,11762.0,210.7268,210.915,210.3703,210.4099,11762.0
2025-03-10 10:55:00,212.19,212.81,211.99,212.81,16334.0,210.1722,210.7863,209.9741,210.7863,16334.0
2025-03-10 11:00:00,212.75,213.69,212.75,213.35,22544.0,210.7268,211.6579,210.7268,211.3211,22544.0
2025-03-10 11:05:00,213.16,213.83,212.87,213.06,9499.0,211.1329,211.7966,210.8457,211.0339,9499.0
2025-03-10 11:10:00,213.13,214.0,213.13,213.77,9552.0,211.1032,211.965,211.1032,211.7371,9552.0
2025-03-10 11:15:00,213.77,214.55,213.63,213.8,14952.0,211.7371,212.5097,211.5985,211.7669,14952.0
2025-03-10 11:20:00,213.99,214.33,213.66,214.04,5634.0,211.955,212.2918,211.6282,212.0046,5634.0
2025-03-10 11:25:00,214.16,214.16,213.69,213.86,5926.0,212.1234,212.1234,211.6579,211.8263,5926.0
2025-03-10 11:30:00,214.06,214.64,213.94,214.4,6155.0,212.0244,212.5989,211.9055,212.3611,6155.0
2025-03-10 11:35:00,214.23,214.72,213.73,213.73,6984.0,212.1928,212.6781,211.6975,211.6975,6984.0
2025-03-10 11:40:00,213.91,214.02,212.73,212.75,8148.0,211.8758,211.9848,210.707,210.7268,8148.0
2025-03-10 11:45:00,212.87,213.41,212.76,213.07,19123.0,210.8457,211.3806,210.7367,211.0438,19123.0
2025-03-10 11:50:00,213.16,213.4,212.99,213.31,6138.0,211.1329,211.3707,210.9646,211.2815,6138.0
2025-03-10 11:55:00,213.15,213.27,212.75,213.11,7164.0,211.123,211.2419,210.7268,211.0834,7164.0
2025-03-10 12:00:00,212.97,213.83,212.96,213.06,7386.0,210.9447,211.7966,210.9348,211.0339,7386.0
2025-03-10 12:05:00,213.19,213.73,213.11,213.42,5756.0,211.1627,211.6975,211.0834,211.3905,5756.0
2025-03-10 12:10:00,213.43,213.88,213.33,213.88,9764.0,211.4004,211.8461,211.3013,211.8461,9764.0
2025-03-10 12:15:00,213.85,213.85,213.38,213.4,8543.0,211.8164,211.8164,211.3508,211.3707,8543.0
2025-03-10 12:20:00,213.47,213.88,213.43,213.75,13125.0,211.44,211.8461,211.4004,211.7173,13125.0
2025-03-10 12:25:00,213.79,214.18,213.7,214.07,24879.0,211.7569,212.1432,211.6678,212.0343,24879.0
2025-03-10 12:30:00,214.25,214.91,214.09,214.81,7631.0,212.2126,212.8663,212.0541,212.7673,7631.0
2025-03-10 12:35:00,214.84,214.84,213.93,213.93,5639.0,212.797,212.797,211.8956,211.8956,5639.0
2025-03-10 12:40:00,213.93,214.05,213.64,213.87,21115.0,211.8956,212.0145,211.6084,211.8362,21115.0
2025-03-10 12:45:00,213.87,214.0,213.3,213.3,16049.0,211.8362,211.965,211.2716,211.2716,16049.0
2025-03-10 12:50:00,213.5,213.96,213.5,213.69,6917.0,211.4697,211.9253,211.4697,211.6579,6917.0
2025-03-10 12:55:00,213.68,213.91,213.36,213.36,6135.0,211.648,211.8758,211.331,211.331,6135.0
2025-03-10 13:00:00,213.43,213.47,212.45,212.45,6648.0,211.4004,211.44,210.4297,210.4297,6648.0
2025-03-10 13:05:00,212.68,212.96,212.41,212.5,3618.0,210.6575,210.9348,210.3901,210.4792,3618.0
2025-03-10 13:10:00,212.6,213.06,212.34,213.03,6186.0,210.5783,211.0339,210.3207,211.0042,6186.0
2025-03-10 13:15:00,212.93,213.34,212.87,213.25,5824.0,210.9051,211.3112,210.8457,211.2221,5824.0
2025-03-10 13:20:00,213.37,213.93,213.23,213.62,9174.0,211.3409,211.8956,211.2023,211.5886,9174.0
2025-03-10 13:25:00,213.7,213.71,213.2,213.3,8231.0,211.6678,211.6777,211.1726,211.2716,8231.0
2025-03-10 13:30:00,213.18,213.3,212.83,212.97,11500.0,211.1528,211.2716,210.8061,210.9447,11500.0
2025-03-10 13:35:00,212.98,213.16,212.24,212.51,9814.0,210.9547,211.1329,210.2217,210.4891,9814.0
2025-03-10 13:40:00,212.38,212.39,211.82,211.82,11380.0,210.3604,210.3703,209.8057,209.8057,11380.0
2025-03-10 13:45:00,211.64,211.93,211.0,211.19,8266.0,209.6274,209.9146,208.9935,209.1817,8266.0
2025-03-10 13:50:00,211.27,211.65,211.09,211.65,5739.0,209.2609,209.6373,209.0826,209.6373,5739.0
2025-03-10 13:55:00,211.46,211.59,210.72,210.72,6346.0,209.4491,209.5779,208.7161,208.7161,6346.0
2025-03-10 14:00:00,210.71,210.94,210.38,210.4,19635.0,208.7062,208.9341,208.3794,208.3992,19635.0
2025-03-10 14:05:00,210.39,210.49,209.68,210.46,18370.0,208.3893,208.4883,207.686,208.4586,18370.0
2025-03-10 14:10:00,210.74,211.34,210.72,211.04,4512.0,208.736,209.3302,208.7161,209.0331,4512.0
2025-03-10 14:15:00,210.96,211.38,210.65,210.65,6828.0,208.9539,209.3699,208.6468,208.6468,6828.0
2025-03-10 14:20:00,210.74,210.95,210.48,210.67,7824.0,208.736,208.944,208.4784,208.6666,7824.0
2025-03-10 14:25:00,210.52,210.52,209.67,209.86,10060.0,208.518,208.518,207.6761,207.8643,10060.0
2025-03-10 14:30:00,209.9,210.33,209.87,210.0,9512.0,207.9039,208.3299,207.8742,208.003,9512.0
2025-03-10 14:35:00,210.0,210.0,209.34,209.49,9803.0,208.003,208.003,207.3493,207.4978,9803.0
2025-03-10 14:40:00,209.37,209.71,209.11,209.37,14719.0,207.379,207.7157,207.1215,207.379,14719.0
2025-03-10 14:45:00,209.62,209.74,209.05,209.09,7001.0,207.6266,207.7455,207.062,207.1016,7001.0
2025-03-10 14:50:00,209.19,209.32,208.8,208.8,11811.0,207.2007,207.3295,206.8144,206.8144,11811.0
2025-03-10 14:55:00,208.91,208.91,208.22,208.23,8742.0,206.9234,206.9234,206.2399,206.2498,8742.0
2025-03-10 15:00:00,208.22,208.63,208.09,208.2,18712.0,206.2399,206.646,206.1112,206.2201,18712.0
2025-03-10 15:05:00,208.2,208.47,206.94,207.06,22143.0,206.2201,206.4875,204.9721,205.0909,22143.0
2025-03-10 15:10:00,207.18,208.02,206.95,207.79,34140.0,205.2098,206.0418,204.982,205.814,34140.0
2025-03-10 15:15:00,207.78,208.61,207.7,208.53,33711.0,205.8041,206.6262,205.7249,206.547,33711.0
2025-03-10 15:20:00,208.53,209.31,208.48,209.22,27566.0,206.547,207.3196,206.4974,207.2304,27566.0
2025-03-10 15:25:00,209.31,209.8,208.65,208.65,28874.0,207.3196,207.8049,206.6658,206.6658,28874.0
2025-03-10 15:30:00,208.69,210.33,208.65,210.25,35773.0,206.7054,208.3299,206.6658,208.2506,35773.0
2025-03-10 15:35:00,210.25,210.49,209.26,209.77,35719.0,208.2506,208.4883,207.27,207.7752,35719.0
2025-03-10 15:40:00,209.75,209.87,208.77,208.84,29265.0,207.7554,207.8742,206.7847,206.854,29265.0
2025-03-10 15:45:00,208.84,209.76,208.82,209.21,32121.0,206.854,207.7653,206.8342,207.2205,32121.0
2025-03-10 15:50:00,209.26,210.05,208.12,208.51,89098.0,207.27,208.0525,206.1409,206.5272,89098.0
2025-03-10 15:55:00,208.63,209.22,207.76,208.82,224902.0,206.646,207.2304,205.7843,206.8342,224902.0
2025-03-11 09:30:00,209.1,209.76,207.06,207.06,31969.0,207.1115,207.7653,205.0909,205.0909,31969.0
2025-03-11 09:35:00,207.06,208.02,206.11,207.97,12271.0,205.0909,206.0418,204.15,205.9923,12271.0
2025-03-11 09:40:00,207.99,208.19,206.15,206.17,15608.0,206.0121,206.2102,204.1896,204.2094,15608.0
2025-03-11 09:45:00,205.72,206.44,205.02,206.09,20075.0,203.7637,204.4768,203.0703,204.1302,20075.0
2025-03-11 09:50:00,206.38,206.73,204.67,204.98,6530.0,204.4174,204.7641,202.7237,203.0307,6530.0
2025-03-11 09:55:00,204.99,205.62,204.55,205.31,8748.0,203.0406,203.6646,202.6048,203.3576,8748.0
2025-03-11 10:00:00,205.49,207.08,204.27,204.97,24511.0,203.5359,205.1108,202.3275,203.0208,24511.0
2025-03-11 10:05:00,205.19,206.46,204.95,205.95,7909.0,203.2387,204.4967,203.001,203.9915,7909.0
2025-03-11 10:10:00,205.95,206.17,204.71,204.95,9144.0,203.9915,204.2094,202.7633,203.001,9144.0
2025-03-11 10:15:00,204.71,204.98,203.95,204.56,10895.0,202.7633,203.0307,202.0105,202.6147,10895.0
2025-03-11 10:20:00,204.31,204.33,202.31,202.84,24622.0,202.3671,202.3869,200.3861,200.9111,24622.0
2025-03-11 10:25:00,202.83,202.83,201.67,201.67,8736.0,200.9012,200.9012,199.7522,199.7522,8736.0
2025-03-11 10:30:00,201.66,202.44,201.2,201.3,10946.0,199.7423,200.5149,199.2867,199.3857,10946.0
2025-03-11 10:35:00,201.31,201.7,200.33,200.51,14370.0,199.3956,199.7819,198.4249,198.6032,14370.0
2025-03-11 10:40:00,200.5,201.48,200.18,201.48,14177.0,198.5933,199.564,198.2764,199.564,14177.0
2025-03-11 10:45:00,201.52,201.81,200.83,201.09,9054.0,199.6036,199.8909,198.9202,199.1777,9054.0
2025-03-11 10:50:00,201.09,201.93,200.95,201.49,20997.0,199.1777,200.0097,199.0391,199.5739,20997.0
2025-03-11 10:55:00,201.46,201.46,200.76,201.14,7870.0,199.5442,199.5442,198.8509,199.2272,7870.0
2025-03-11 11:00:00,200.94,201.04,199.97,200.23,31441.0,199.0291,199.1282,198.0684,198.3259,31441.0
2025-03-11 11:05:00,200.16,202.0,200.15,201.89,8607.0,198.2566,200.0791,198.2467,199.9701,8607.0
2025-03-11 11:10:00,201.93,202.0,201.2,201.82,6074.0,200.0097,200.0791,199.2867,199.9008,6074.0
2025-03-11 11:15:00,202.15,202.32,201.54,202.03,12552.0,200.2276,200.396,199.6234,200.1088,12552.0
2025-03-11 11:20:00,202.03,202.25,201.26,201.44,20187.0,200.1088,200.3267,199.3461,199.5244,20187.0
2025-03-11 11:25:00,201.37,201.84,201.05,201.14,8152.0,199.4551,199.9206,199.1381,199.2272,8152.0
2025-03-11 11:30:00,201.12,201.99,200.84,201.64,4155.0,199.2074,200.0692,198.9301,199.7225,4155.0
2025-03-11 11:35:00,201.61,201.78,201.13,201.78,9568.0,199.6928,199.8612,199.2173,199.8612,9568.0
2025-03-11 11:40:00,201.72,202.49,201.71,202.22,7986.0,199.8017,200.5644,199.7918,200.297,7986.0
2025-03-11 11:45:00,202.08,202.3,201.27,201.89,13256.0,200.1583,200.3762,199.356,199.9701,13256.0
2025-03-11 11:50:00,201.92,202.69,201.92,202.48,18138.0,199.9998,200.7625,199.9998,200.5545,18138.0
2025-03-11 11:55:00,202.47,202.48,201.09,201.09,12487.0,200.5446,200.5545,199.1777,199.1777,12487.0
2025-03-11 12:00:00,201.09,201.59,200.96,201.0,8330.0,199.1777,199.673,199.049,199.0886,8330.0
2025-03-11 12:05:00,200.93,200.96,200.35,200.39,5419.0,199.0192,199.049,198.4448,198.4844,5419.0
2025-03-11 12:10:00,200.23,200.4,199.91,199.91,6497.0,198.3259,198.4943,198.0089,198.0089,6497.0
2025-03-11 12:15:00,199.91,200.26,199.88,199.99,28293.0,198.0089,198.3556,197.9792,198.0882,28293.0
2025-03-11 12:20:00,200.01,200.43,199.87,200.34,8770.0,198.108,198.524,197.9693,198.4349,8770.0
2025-03-11 12:25:00,200.58,200.82,200.42,200.81,5460.0,198.6726,198.9103,198.5141,198.9004,5460.0
2025-03-11 12:30:00,201.0,201.38,200.78,201.27,17085.0,199.0886,199.465,198.8707,199.356,17085.0
2025-03-11 12:35:00,201.27,201.4,200.87,201.02,13139.0,199.356,199.4848,198.9598,199.1084,13139.0
2025-03-11 12:40:00,201.02,201.44,200.67,201.3,16730.0,199.1084,199.5244,198.7617,199.3857,16730.0
2025-03-11 12:45:00,201.21,201.63,201.1,201.63,6904.0,199.2966,199.7126,199.1876,199.7126,6904.0
2025-03-11 12:50:00,201.34,201.72,200.57,200.74,15297.0,199.4253,199.8017,198.6627,198.831,15297.0
2025-03-11 12:55:00,200.66,200.77,200.25,200.52,11058.0,198.7518,198.8608,198.3457,198.6131,11058.0
2025-03-11 13:00:00,200.63,200.65,200.19,200.37,37666.0,198.7221,198.7419,198.2863,198.4646,37666.0
2025-03-11 13:05:00,200.34,200.48,199.99,200.27,5648.0,198.4349,198.5735,198.0882,198.3655,5648.0
2025-03-11 13:10:00,200.25,200.26,200.05,200.24,4786.0,198.3457,198.3556,198.1476,198.3358,4786.0
2025-03-11 13:15:00,200.24,200.78,200.23,200.62,11044.0,198.3358,198.8707,198.3259,198.7122,11044.0
2025-03-11 13:20:00,200.71,200.83,200.03,200.4,7292.0,198.8013,198.9202,198.1278,198.4943,7292.0
2025-03-11 13:25:00,200.53,200.53,200.12,200.33,5276.0,198.623,198.623,198.2169,198.4249,5276.0
2025-03-11 13:30:00,200.23,201.15,200.22,200.84,20697.0,198.3259,199.2372,198.316,198.9301,20697.0
2025-03-11 13:35:00,200.84,201.11,200.54,201.11,4676.0,198.9301,199.1975,198.633,199.1975,4676.0
2025-03-11 13:40:00,201.24,201.58,201.14,201.58,3851.0,199.3263,199.6631,199.2272,199.6631,3851.0
2025-03-11 13:45:00,201.66,202.41,201.41,202.33,14479.0,199.7423,200.4852,199.4947,200.4059,14479.0
2025-03-11 13:50:00,202.33,202.43,201.85,201.86,5163.0,200.4059,200.505,199.9305,199.9404,5163.0
2025-03-11 13:55:00,201.62,201.82,201.08,201.56,6075.0,199.7027,199.9008,199.1678,199.6433,6075.0
2025-03-11 14:00:00,201.7,203.25,201.7,202.96,9062.0,199.7819,201.3172,199.7819,201.0299,9062.0
2025-03-11 14:05:00,202.98,203.58,202.75,203.4,23188.0,201.0497,201.644,200.8219,201.4658,23188.0
2025-03-11 14:10:00,203.37,204.51,203.36,204.35,13014.0,201.436,202.5652,201.4261,202.4067,13014.0
2025-03-11 14:15:00,204.33,204.33,203.38,203.75,4234.0,202.3869,202.3869,201.4459,201.8124,4234.0
2025-03-11 14:20:00,203.74,204.63,203.73,204.33,14256.0,201.8025,202.6841,201.7926,202.3869,14256.0
2025-03-11 14:25:00,204.31,204.55,203.82,204.12,28280.0,202.3671,202.6048,201.8818,202.1789,28280.0
2025-03-11 14:30:00,204.12,204.99,203.95,204.77,37098.0,202.1789,203.0406,202.0105,202.8227,37098.0
2025-03-11 14:35:00,204.81,205.65,204.63,205.65,18887.0,202.8623,203.6944,202.6841,203.6944,18887.0
2025-03-11 14:40:00,205.7,207.29,205.69,207.2,22506.0,203.7439,205.3188,203.734,205.2296,22506.0
2025-03-11 14:45:00,207.42,207.6,206.56,206.72,17909.0,205.4475,205.6258,204.5957,204.7542,17909.0
2025-03-11 14:50:00,206.71,207.72,206.71,207.68,20933.0,204.7443,205.7447,204.7443,205.7051,20933.0
2025-03-11 14:55:00,207.67,207.97,206.91,206.99,82209.0,205.6951,205.9923,204.9424,205.0216,82209.0
2025-03-11 15:00:00,206.77,207.01,206.38,207.01,19992.0,204.8037,205.0414,204.4174,205.0414,19992.0
2025-03-11 15:05:00,207.1,207.94,207.1,207.79,58080.0,205.1306,205.9626,205.1306,205.814,58080.0
2025-03-11 15:10:00,207.75,207.75,207.07,207.47,32589.0,205.7744,205.7744,205.1009,205.4971,32589.0
2025-03-11 15:15:00,207.38,207.57,206.86,207.24,28507.0,205.4079,205.5961,204.8929,205.2692,28507.0
2025-03-11 15:20:00,207.34,208.0,206.88,206.88,10972.0,205.3683,206.022,204.9127,204.9127,10972.0
2025-03-11 15:25:00,206.88,207.54,206.88,206.99,6033.0,204.9127,205.5664,204.9127,205.0216,6033.0
2025-03-11 15:30:00,207.05,207.35,206.89,207.05,14667.0,205.081,205.3782,204.9226,205.081,14667.0
2025-03-11 15:35:00,206.98,207.49,206.9,206.95,15219.0,205.0117,205.5169,204.9325,204.982,15219.0
2025-03-11 15:40:00,207.0,207.14,206.65,207.12,23705.0,205.0315,205.1702,204.6848,205.1504,23705.0
2025-03-11 15:45:00,207.14,207.33,206.75,207.25,22481.0,205.1702,205.3584,204.7839,205.2791,22481.0
2025-03-11 15:50:00,207.16,207.26,205.6,205.88,62173.0,205.19,205.289,203.6448,203.9222,62173.0
2025-03-11 15:55:00,205.86,206.16,205.62,205.81,179453.0,203.9024,204.1995,203.6646,203.8528,179453.0
2025-03-12 09:30:00,208.55,209.98,208.02,208.48,40186.0,206.5668,207.9832,206.0418,206.4974,40186.0
2025-03-12 09:35:00,208.48,208.89,208.08,208.46,14309.0,206.4974,206.9035,206.1012,206.4776,14309.0
2025-03-12 09:40:00,208.92,209.49,208.55,208.91,17926.0,206.9333,207.4978,206.5668,206.9234,17926.0
2025-03-12 09:45:00,208.92,209.24,207.83,208.17,31968.0,206.9333,207.2502,205.8536,206.1904,31968.0
2025-03-12 09:50:00,208.36,208.95,207.95,208.31,21705.0,206.3786,206.963,205.9725,206.3291,21705.0
2025-03-12 09:55:00,208.31,209.03,207.41,208.94,18595.0,206.3291,207.0422,205.4376,206.9531,18595.0
2025-03-12 10:00:00,209.01,209.72,208.46,209.64,25298.0,207.0224,207.7257,206.4776,207.6464,25298.0
2025-03-12 10:05:00,209.43,209.75,208.78,208.81,11982.0,207.4384,207.7554,206.7946,206.8243,11982.0
2025-03-12 10:10:00,208.61,209.02,208.14,208.14,10612.0,206.6262,207.0323,206.1607,206.1607,10612.0
2025-03-12 10:15:00,208.02,208.1,207.2,207.49,13813.0,206.0418,206.1211,205.2296,205.5169,13813.0
2025-03-12 10:20:00,207.65,207.96,207.11,207.41,6522.0,205.6753,205.9824,205.1405,205.4376,6522.0
2025-03-12 10:25:00,207.31,207.91,207.25,207.29,3693.0,205.3386,205.9329,205.2791,205.3188,3693.0
2025-03-12 10:30:00,207.18,207.22,206.16,206.27,10310.0,205.2098,205.2494,204.1995,204.3085,10310.0
2025-03-12 10:35:00,206.11,206.3,205.75,205.86,2976.0,204.15,204.3382,203.7934,203.9024,2976.0
2025-03-12 10:40:00,205.86,205.86,205.26,205.49,5189.0,203.9024,203.9024,203.3081,203.5359,5189.0
2025-03-12 10:45:00,205.49,205.68,205.05,205.09,3618.0,203.5359,203.7241,203.1001,203.1397,3618.0
2025-03-12 10:50:00,205.11,205.82,205.06,205.74,6204.0,203.1595,203.8627,203.11,203.7835,6204.0
2025-03-12 10:55:00,205.8,205.8,204.94,205.05,3820.0,203.8429,203.8429,202.9911,203.1001,3820.0
2025-03-12 11:00:00,205.06,205.33,204.58,205.03,16040.0,203.11,203.3774,202.6345,203.0803,16040.0
2025-03-12 11:05:00,205.05,205.11,204.42,204.82,30240.0,203.1001,203.1595,202.4761,202.8723,30240.0
2025-03-12 11:10:00,204.84,204.95,204.48,204.75,16989.0,202.8921,203.001,202.5355,202.8029,16989.0
2025-03-12 11:15:00,204.89,205.37,204.6,205.04,11282.0,202.9416,203.417,202.6543,203.0902,11282.0
2025-03-12 11:20:00,205.19,205.66,205.01,205.4,4058.0,203.2387,203.7043,203.0604,203.4467,4058.0
2025-03-12 11:25:00,205.53,205.84,205.35,205.57,5125.0,203.5755,203.8826,203.3972,203.6151,5125.0
2025-03-12 11:30:00,205.54,205.84,205.28,205.46,6197.0,203.5854,203.8826,203.3279,203.5062,6197.0
2025-03-12 11:35:00,205.51,206.06,205.5,206.05,6971.0,203.5557,204.1005,203.5458,204.0906,6971.0
2025-03-12 11:40:00,205.87,205.88,205.41,205.56,20501.0,203.9123,203.9222,203.4566,203.6052,20501.0
2025-03-12 11:45:00,205.43,206.59,205.41,206.59,10408.0,203.4764,204.6254,203.4566,204.6254,10408.0
2025-03-12 11:50:00,206.62,206.85,206.55,206.72,6071.0,204.6551,204.8829,204.5858,204.7542,6071.0
2025-03-12 11:55:00,206.65,206.72,206.13,206.5,4777.0,204.6848,204.7542,204.1698,204.5363,4777.0
2025-03-12 12:00:00,206.63,206.65,206.08,206.52,4796.0,204.665,204.6848,204.1203,204.5561,4796.0
2025-03-12 12:05:00,206.46,207.02,206.44,206.96,3219.0,204.4967,205.0513,204.4768,204.9919,3219.0
2025-03-12 12:10:00,207.06,207.32,206.56,207.05,9724.0,205.0909,205.3485,204.5957,205.081,9724.0
2025-03-12 12:15:00,207.11,207.23,206.67,207.02,3934.0,205.1405,205.2593,204.7047,205.0513,3934.0
2025-03-12 12:20:00,207.04,207.26,207.0,207.06,2375.0,205.0711,205.289,205.0315,205.0909,2375.0
2025-03-12 12:25:00,207.02,207.02,206.43,206.5,6312.0,205.0513,205.0513,204.4669,204.5363,6312.0
2025-03-12 12:30:00,206.53,206.8,206.44,206.8,8671.0,204.566,204.8334,204.4768,204.8334,8671.0
2025-03-12 12:35:00,206.8,206.95,206.51,206.52,2832.0,204.8334,204.982,204.5462,204.5561,2832.0
2025-03-12 12:40:00,206.35,206.35,205.63,205.82,5197.0,204.3877,204.3877,203.6745,203.8627,5197.0
2025-03-12 12:45:00,206.0,206.81,205.78,206.78,5165.0,204.041,204.8433,203.8231,204.8136,5165.0
2025-03-12 12:50:00,206.74,206.84,206.34,206.61,8032.0,204.774,204.873,204.3778,204.6452,8032.0
2025-03-12 12:55:00,206.62,206.62,205.61,205.61,6413.0,204.6551,204.6551,203.6547,203.6547,6413.0
2025-03-12 13:00:00,205.79,206.2,205.56,205.91,8400.0,203.833,204.2391,203.6052,203.9519,8400.0
2025-03-12 13:05:00,206.0,206.26,205.74,206.26,4819.0,204.041,204.2986,203.7835,204.2986,4819.0
2025-03-12 13:10:00,206.18,206.18,205.73,206.02,3963.0,204.2193,204.2193,203.7736,204.0608,3963.0
2025-03-12 13:15:00,205.99,206.36,205.91,206.22,9099.0,204.0311,204.3976,203.9519,204.2589,9099.0
2025-03-12 13:20:00,206.18,206.74,206.06,206.68,1429.0,204.2193,204.774,204.1005,204.7146,1429.0
2025-03-12 13:25:00,206.67,206.95,206.46,206.85,5963.0,204.7047,204.982,204.4967,204.8829,5963.0
2025-03-12 13:30:00,206.85,207.15,206.85,206.91,3008.0,204.8829,205.1801,204.8829,204.9424,3008.0
2025-03-12 13:35:00,207.02,207.08,206.7,206.7,3624.0,205.0513,205.1108,204.7344,204.7344,3624.0
2025-03-12 13:40:00,206.77,206.87,206.45,206.46,8081.0,204.8037,204.9028,204.4868,204.4967,8081.0
2025-03-12 13:45:00,206.58,206.73,206.01,206.08,8307.0,204.6155,204.7641,204.0509,204.1203,8307.0
2025-03-12 13:50:00,206.02,206.02,205.27,205.27,2794.0,204.0608,204.0608,203.318,203.318,2794.0
2025-03-12 13:55:00,205.18,205.18,204.32,204.41,12828.0,203.2288,203.2288,202.377,202.4661,12828.0
2025-03-12 14:00:00,204.41,205.15,204.4,204.89,31116.0,202.4661,203.1991,202.4562,202.9416,31116.0
2025-03-12 14:05:00,204.93,204.93,204.3,204.46,8758.0,202.9812,202.9812,202.3572,202.5157,8758.0
2025-03-12 14:10:00,204.52,204.99,204.5,204.86,34273.0,202.5751,203.0406,202.5553,202.9119,34273.0
2025-03-12 14:15:00,204.92,205.42,204.91,205.19,12307.0,202.9713,203.4665,202.9614,203.2387,12307.0
2025-03-12 14:20:00,205.2,205.44,204.99,205.17,17985.0,203.2486,203.4864,203.0406,203.2189,17985.0
2025-03-12 14:25:00,205.25,205.78,205.21,205.65,10149.0,203.2982,203.8231,203.2585,203.6944,10149.0
2025-03-12 14:30:00,205.78,205.99,205.65,205.8,9115.0,203.8231,204.0311,203.6944,203.8429,9115.0
2025-03-12 14:35:00,205.84,205.98,205.68,205.75,8971.0,203.8826,204.0212,203.7241,203.7934,8971.0
2025-03-12 14:40:00,205.85,206.11,205.66,206.03,10311.0,203.8925,204.15,203.7043,204.0707,10311.0
2025-03-12 14:45:00,205.95,206.1,205.83,205.94,15181.0,203.9915,204.1401,203.8726,203.9816,15181.0
2025-03-12 14:50:00,205.94,205.97,205.72,205.9,7039.0,203.9816,204.0113,203.7637,203.942,7039.0
2025-03-12 14:55:00,205.69,206.03,205.54,205.93,47423.0,203.734,204.0707,203.5854,203.9717,47423.0
2025-03-12 15:00:00,205.93,205.93,205.16,205.49,21489.0,203.9717,203.9717,203.209,203.5359,21489.0
2025-03-12 15:05:00,205.45,205.95,205.42,205.94,37468.0,203.4963,203.9915,203.4665,203.9816,37468.0
2025-03-12 15:10:00,205.85,205.99,205.64,205.69,10428.0,203.8925,204.0311,203.6845,203.734,10428.0
2025-03-12 15:15:00,205.65,205.96,205.52,205.88,7174.0,203.6944,204.0014,203.5656,203.9222,7174.0
2025-03-12 15:20:00,205.95,205.98,205.09,205.25,13568.0,203.9915,204.0212,203.1397,203.2982,13568.0
2025-03-12 15:25:00,205.21,205.39,205.07,205.08,6756.0,203.2585,203.4368,203.1199,203.1298,6756.0
2025-03-12 15:30:00,205.08,205.22,204.82,204.84,44555.0,203.1298,203.2684,202.8723,202.8921,44555.0
2025-03-12 15:35:00,204.77,204.78,204.44,204.63,13651.0,202.8227,202.8326,202.4959,202.6841,13651.0
2025-03-12 15:40:00,204.63,204.79,204.49,204.58,27251.0,202.6841,202.8425,202.5454,202.6345,27251.0
2025-03-12 15:45:00,204.61,204.62,204.0,204.36,38161.0,202.6642,202.6742,202.06,202.4166,38161.0
2025-03-12 15:50:00,204.3,204.47,203.63,204.25,40570.0,202.3572,202.5256,201.6936,202.3077,40570.0
2025-03-12 15:55:00,204.38,204.85,204.3,204.56,76940.0,202.4364,202.902,202.3572,202.6147,76940.0
2025-03-13 09:30:00,204.17,204.55,203.09,204.31,22427.0,202.2284,202.6048,201.1587,202.3671,22427.0
2025-03-13 09:35:00,204.31,207.7,204.3,207.13,22848.0,202.3671,205.7249,202.3572,205.1603,22848.0
2025-03-13 09:40:00,207.13,208.0,206.08,206.78,24038.0,205.1603,206.022,204.1203,204.8136,24038.0
2025-03-13 09:45:00,206.56,207.83,206.56,207.31,14499.0,204.5957,205.8536,204.5957,205.3386,14499.0
2025-03-13 09:50:00,207.11,207.61,205.69,205.69,18798.0,205.1405,205.6357,203.734,203.734,18798.0
2025-03-13 09:55:00,205.55,205.55,204.3,205.01,8429.0,203.5953,203.5953,202.3572,203.0604,8429.0
2025-03-13 10:00:00,205.01,206.26,204.42,205.44,23692.0,203.0604,204.2986,202.4761,203.4864,23692.0
2025-03-13 10:05:00,205.76,206.45,205.73,206.25,10635.0,203.8033,204.4868,203.7736,204.2887,10635.0
2025-03-13 10:10:00,206.25,206.91,206.25,206.88,5206.0,204.2887,204.9424,204.2887,204.9127,5206.0
2025-03-13 10:15:00,206.88,207.56,206.66,207.56,24881.0,204.9127,205.5862,204.6948,205.5862,24881.0
2025-03-13 10:20:00,207.43,207.91,207.18,207.35,43623.0,205.4574,205.9329,205.2098,205.3782,43623.0
2025-03-13 10:25:00,207.51,207.53,205.76,205.76,10628.0,205.5367,205.5565,203.8033,203.8033,10628.0
2025-03-13 10:30:00,205.89,206.25,205.82,205.91,8822.0,203.9321,204.2887,203.8627,203.9519,8822.0
2025-03-13 10:35:00,205.91,205.91,205.08,205.21,8073.0,203.9519,203.9519,203.1298,203.2585,8073.0
2025-03-13 10:40:00,205.37,205.47,205.02,205.4,11359.0,203.417,203.5161,203.0703,203.4467,11359.0
2025-03-13 10:45:00,205.33,205.56,204.82,205.06,10279.0,203.3774,203.6052,202.8723,203.11,10279.0
2025-03-13 10:50:00,205.07,205.53,204.8,204.92,10768.0,203.1199,203.5755,202.8524,202.9713,10768.0
2025-03-13 10:55:00,204.78,205.04,204.61,204.84,8443.0,202.8326,203.0902,202.6642,202.8921,8443.0
2025-03-13 11:00:00,204.95,205.58,204.84,205.09,9543.0,203.001,203.625,202.8921,203.1397,9543.0
2025-03-13 11:05:00,205.22,205.41,204.11,204.15,14077.0,203.2684,203.4566,202.169,202.2086,14077.0
2025-03-13 11:10:00,204.29,204.52,204.0,204.09,9284.0,202.3473,202.5751,202.06,202.1492,9284.0
2025-03-13 11:15:00,204.14,204.35,204.06,204.23,4123.0,202.1987,202.4067,202.1195,202.2879,4123.0
2025-03-13 11:20:00,204.24,204.29,204.1,204.15,2338.0,202.2978,202.3473,202.1591,202.2086,2338.0
2025-03-13 11:25:00,204.3,204.3,203.75,203.88,14111.0,202.3572,202.3572,201.8124,201.9412,14111.0
2025-03-13 11:30:00,203.87,204.14,203.81,203.89,6396.0,201.9313,202.1987,201.8719,201.9511,6396.0
2025-03-13 11:35:00,203.79,203.79,202.75,203.03,8749.0,201.852,201.852,200.8219,201.0993,8749.0
2025-03-13 11:40:00,202.9,203.67,202.79,203.39,7709.0,200.9705,201.7332,200.8616,201.4558,7709.0
2025-03-13 11:45:00,203.41,203.52,202.91,203.37,13117.0,201.4757,201.5846,200.9804,201.436,13117.0
2025-03-13 11:50:00,203.4,203.4,202.72,202.94,6715.0,201.4658,201.4658,200.7922,201.0101,6715.0
2025-03-13 11:55:00,202.88,202.97,202.6,202.78,9727.0,200.9507,201.0398,200.6734,200.8517,9727.0
2025-03-13 12:00:00,202.78,203.02,202.63,203.0,14308.0,200.8517,201.0894,200.7031,201.0696,14308.0
2025-03-13 12:05:00,202.92,203.07,202.44,202.94,17230.0,200.9903,201.1389,200.5149,201.0101,17230.0
2025-03-13 12:10:00,202.8,202.83,202.49,202.73,2279.0,200.8715,200.9012,200.5644,200.8021,2279.0
2025-03-13 12:15:00,202.73,202.83,202.49,202.72,3620.0,200.8021,200.9012,200.5644,200.7922,3620.0
2025-03-13 12:20:00,202.8,203.0,202.7,202.71,5629.0,200.8715,201.0696,200.7724,200.7823,5629.0
2025-03-13 12:25:00,202.85,202.86,202.57,202.84,9225.0,200.921,200.9309,200.6436,200.9111,9225.0
2025-03-13 12:30:00,202.74,203.58,202.62,203.56,17656.0,200.812,201.644,200.6932,201.6242,17656.0
2025-03-13 12:35:00,203.44,203.88,203.17,203.68,10606.0,201.5054,201.9412,201.2379,201.7431,10606.0
2025-03-13 12:40:00,203.8,203.8,203.1,203.11,9111.0,201.862,201.862,201.1686,201.1785,9111.0
2025-03-13 12:45:00,203.19,203.29,202.12,202.29,11322.0,201.2578,201.3568,200.1979,200.3663,11322.0
2025-03-13 12:50:00,202.29,202.82,202.15,202.17,5874.0,200.3663,200.8913,200.2276,200.2475,5874.0
2025-03-13 12:55:00,202.23,202.38,202.03,202.37,3162.0,200.3069,200.4555,200.1088,200.4455,3162.0
2025-03-13 13:00:00,202.37,202.53,202.15,202.37,3269.0,200.4455,200.604,200.2276,200.4455,3269.0
2025-03-13 13:05:00,202.65,202.78,202.21,202.34,5143.0,200.7229,200.8517,200.2871,200.4158,5143.0
2025-03-13 13:10:00,202.17,202.26,201.54,201.89,7998.0,200.2475,200.3366,199.6234,199.9701,7998.0
2025-03-13 13:15:00,201.77,201.77,200.62,200.72,6222.0,199.8513,199.8513,198.7122,198.8112,6222.0
2025-03-13 13:20:00,200.7,200.97,200.43,200.43,8619.0,198.7914,199.0589,198.524,198.524,8619.0
2025-03-13 13:25:00,200.33,200.62,200.31,200.58,8100.0,198.4249,198.7122,198.4051,198.6726,8100.0
2025-03-13 13:30:00,200.46,200.74,200.4,200.61,8218.0,198.5537,198.831,198.4943,198.7023,8218.0
2025-03-13 13:35:00,200.62,200.62,200.06,200.13,4633.0,198.7122,198.7122,198.1575,198.2269,4633.0
2025-03-13 13:40:00,200.21,200.58,200.14,200.23,6432.0,198.3061,198.6726,198.2368,198.3259,6432.0
2025-03-13 13:45:00,200.39,200.39,200.07,200.2,1810.0,198.4844,198.4844,198.1674,198.2962,1810.0
2025-03-13 13:50:00,200.2,200.86,200.19,200.78,4103.0,198.2962,198.9499,198.2863,198.8707,4103.0
2025-03-13 13:55:00,200.93,200.93,200.37,200.48,6789.0,199.0192,199.0192,198.4646,198.5735,6789.0
2025-03-13 14:00:00,200.48,201.63,200.48,201.63,4139.0,198.5735,199.7126,198.5735,199.7126,4139.0
2025-03-13 14:05:00,201.55,201.9,201.44,201.75,2862.0,199.6333,199.98,199.5244,199.8314,2862.0
2025-03-13 14:10:00,201.72,202.55,201.71,202.55,4149.0,199.8017,200.6238,199.7918,200.6238,4149.0
2025-03-13 14:15:00,202.37,202.6,202.1,202.45,11856.0,200.4455,200.6734,200.1781,200.5248,11856.0
2025-03-13 14:20:00,202.32,202.77,202.32,202.5,9606.0,200.396,200.8417,200.396,200.5743,9606.0
2025-03-13 14:25:00,202.74,202.92,202.56,202.85,10618.0,200.812,200.9903,200.6337,200.921,10618.0
2025-03-13 14:30:00,202.85,203.04,202.54,202.69,7265.0,200.921,201.1092,200.6139,200.7625,7265.0
2025-03-13 14:35:00,202.69,203.06,202.6,202.76,3069.0,200.7625,201.129,200.6734,200.8318,3069.0
2025-03-13 14:40:00,202.88,203.05,202.54,203.05,10661.0,200.9507,201.1191,200.6139,201.1191,10661.0
2025-03-13 14:45:00,202.97,203.07,202.82,202.94,5970.0,201.0398,201.1389,200.8913,201.0101,5970.0
2025-03-13 14:50:00,202.96,203.12,202.59,202.86,10370.0,201.0299,201.1884,200.6635,200.9309,10370.0
2025-03-13 14:55:00,202.83,203.22,202.81,203.18,8813.0,200.9012,201.2875,200.8814,201.2478,8813.0
2025-03-13 15:00:00,203.05,203.69,202.94,202.94,7113.0,201.1191,201.753,201.0101,201.0101,7113.0
2025-03-13 15:05:00,202.77,203.03,202.17,202.66,7900.0,200.8417,201.0993,200.2475,200.7328,7900.0
2025-03-13 15:10:00,202.58,203.13,202.42,202.86,6309.0,200.6536,201.1983,200.4951,200.9309,6309.0
2025-03-13 15:15:00,202.86,202.96,202.47,202.63,6061.0,200.9309,201.0299,200.5446,200.7031,6061.0
2025-03-13 15:20:00,202.76,202.76,202.23,202.23,4532.0,200.8318,200.8318,200.3069,200.3069,4532.0
2025-03-13 15:25:00,202.22,202.22,201.34,201.71,9076.0,200.297,200.297,199.4253,199.7918,9076.0
2025-03-13 15:30:00,201.7,201.9,201.35,201.79,4775.0,199.7819,199.98,199.4352,199.8711,4775.0
2025-03-13 15:35:00,201.74,201.81,200.92,201.03,8221.0,199.8215,199.8909,199.0093,199.1183,8221.0
2025-03-13 15:40:00,201.03,201.43,200.95,201.33,15037.0,199.1183,199.5145,199.0391,199.4154,15037.0
2025-03-13 15:45:00,201.25,201.26,200.88,200.99,8146.0,199.3362,199.3461,198.9697,199.0787,8146.0
2025-03-13 15:50:00,200.86,200.87,200.08,200.5,37198.0,198.9499,198.9598,198.1773,198.5933,37198.0
2025-03-13 15:55:00,200.32,201.13,200.32,201.12,88741.0,198.415,199.2173,198.415,199.2074,88741.0
2025-03-14 09:30:00,204.6,206.96,204.28,206.19,24464.0,202.6543,204.9919,202.3374,204.2292,24464.0
2025-03-14 09:35:00,206.59,206.69,205.52,206.05,12398.0,204.6254,204.7245,203.5656,204.0906,12398.0
2025-03-14 09:40:00,205.98,206.26,204.79,205.21,4190.0,204.0212,204.2986,202.8425,203.2585,4190.0
2025-03-14 09:45:00,205.21,205.36,205.01,205.24,6269.0,203.2585,203.4071,203.0604,203.2883,6269.0
2025-03-14 09:50:00,205.28,206.2,205.1,206.13,5425.0,203.3279,204.2391,203.1496,204.1698,5425.0
2025-03-14 09:55:00,206.22,206.22,205.0,205.16,4603.0,204.2589,204.2589,203.0505,203.209,4603.0
2025-03-14 10:00:00,204.9,205.85,203.48,205.8,15764.0,202.9515,203.8925,201.545,203.8429,15764.0
2025-03-14 10:05:00,205.86,206.34,204.79,205.03,13308.0,203.9024,204.3778,202.8425,203.0803,13308.0
2025-03-14 10:10:00,205.0,205.0,204.18,204.32,9972.0,203.0505,203.0505,202.2383,202.377,9972.0
2025-03-14 10:15:00,204.32,204.65,203.98,204.01,5582.0,202.377,202.7039,202.0402,202.07,5582.0
2025-03-14 10:20:00,203.79,204.67,203.58,204.56,5627.0,201.852,202.7237,201.644,202.6147,5627.0
2025-03-14 10:25:00,204.63,204.63,204.09,204.27,6419.0,202.6841,202.6841,202.1492,202.3275,6419.0
2025-03-14 10:30:00,204.28,204.89,204.2,204.63,8948.0,202.3374,202.9416,202.2581,202.6841,8948.0
2025-03-14 10:35:00,204.3,204.64,203.95,204.64,5798.0,202.3572,202.694,202.0105,202.694,5798.0
2025-03-14 10:40:00,204.66,204.69,203.97,204.43,5832.0,202.7138,202.7435,202.0303,202.486,5832.0
2025-03-14 10:45:00,204.55,204.74,204.33,204.52,2972.0,202.6048,202.793,202.3869,202.5751,2972.0
2025-03-14 10:50:00,204.52,204.79,204.43,204.61,5503.0,202.5751,202.8425,202.486,202.6642,5503.0
2025-03-14 10:55:00,204.58,205.37,204.47,205.2,9824.0,202.6345,203.417,202.5256,203.2486,9824.0
2025-03-14 11:00:00,205.49,206.16,205.0,205.66,31961.0,203.5359,204.1995,203.0505,203.7043,31961.0
2025-03-14 11:05:00,205.56,205.66,204.96,204.96,4473.0,203.6052,203.7043,203.0109,203.0109,4473.0
2025-03-14 11:10:00,205.28,205.62,204.9,205.22,6069.0,203.3279,203.6646,202.9515,203.2684,6069.0
2025-03-14 11:15:00,205.24,205.78,205.23,205.62,8977.0,203.2883,203.8231,203.2784,203.6646,8977.0
2025-03-14 11:20:00,205.8,205.99,205.57,205.92,7531.0,203.8429,204.0311,203.6151,203.9618,7531.0
2025-03-14 11:25:00,205.94,205.99,205.59,205.78,9293.0,203.9816,204.0311,203.6349,203.8231,9293.0
2025-03-14 11:30:00,205.89,206.41,205.83,206.4,3931.0,203.9321,204.4471,203.8726,204.4372,3931.0
2025-03-14 11:35:00,206.4,206.54,206.16,206.32,3680.0,204.4372,204.5759,204.1995,204.358,3680.0
2025-03-14 11:40:00,206.34,206.53,206.25,206.41,5299.0,204.3778,204.566,204.2887,204.4471,5299.0
2025-03-14 11:45:00,206.5,206.62,205.91,206.03,5135.0,204.5363,204.6551,203.9519,204.0707,5135.0
2025-03-14 11:50:00,206.01,206.47,206.0,206.47,6100.0,204.0509,204.5066,204.041,204.5066,6100.0
2025-03-14 11:55:00,206.36,206.57,206.26,206.37,4230.0,204.3976,204.6056,204.2986,204.4075,4230.0
2025-03-14 12:00:00,206.37,206.52,206.33,206.43,1886.0,204.4075,204.5561,204.3679,204.4669,1886.0
2025-03-14 12:05:00,206.45,206.53,206.04,206.04,5437.0,204.4868,204.566,204.0806,204.0806,5437.0
2025-03-14 12:10:00,206.12,206.23,205.7,205.7,3402.0,204.1599,204.2688,203.7439,203.7439,3402.0
2025-03-14 12:15:00,205.9,205.91,205.56,205.7,3383.0,203.942,203.9519,203.6052,203.7439,3383.0
2025-03-14 12:20:00,205.72,206.04,205.54,206.04,10060.0,203.7637,204.0806,203.5854,204.0806,10060.0
2025-03-14 12:25:00,206.01,206.01,205.58,205.72,5363.0,204.0509,204.0509,203.625,203.7637,5363.0
2025-03-14 12:30:00,205.84,206.11,205.72,206.11,5105.0,203.8826,204.15,203.7637,204.15,5105.0
2025-03-14 12:35:00,206.06,206.6,205.94,205.94,5762.0,204.1005,204.6353,203.9816,203.9816,5762.0
2025-03-14 12:40:00,206.07,206.5,206.07,206.46,10056.0,204.1104,204.5363,204.1104,204.4967,10056.0
2025-03-14 12:45:00,206.45,206.47,206.23,206.42,7862.0,204.4868,204.5066,204.2688,204.457,7862.0
2025-03-14 12:50:00,206.43,206.84,206.43,206.82,4129.0,204.4669,204.873,204.4669,204.8532,4129.0
2025-03-14 12:55:00,206.66,206.91,206.59,206.65,5029.0,204.6948,204.9424,204.6254,204.6848,5029.0
2025-03-14 13:00:00,206.57,206.96,206.18,206.58,7749.0,204.6056,204.9919,204.2193,204.6155,7749.0
2025-03-14 13:05:00,206.73,206.93,206.66,206.75,3218.0,204.7641,204.9622,204.6948,204.7839,3218.0
2025-03-14 13:10:00,206.57,206.6,206.38,206.45,1500.0,204.6056,204.6353,204.4174,204.4868,1500.0
2025-03-14 13:15:00,206.35,206.52,206.17,206.23,2331.0,204.3877,204.5561,204.2094,204.2688,2331.0
2025-03-14 13:20:00,206.18,206.19,205.7,205.7,1600.0,204.2193,204.2292,203.7439,203.7439,1600.0
2025-03-14 13:25:00,205.76,205.95,205.65,205.95,3154.0,203.8033,203.9915,203.6944,203.9915,3154.0
2025-03-14 13:30:00,205.88,206.0,205.71,205.76,4137.0,203.9222,204.041,203.7538,203.8033,4137.0
2025-03-14 13:35:00,205.79,206.0,205.72,206.0,1104.0,203.833,204.041,203.7637,204.041,1104.0
2025-03-14 13:40:00,205.92,205.92,205.58,205.58,601.0,203.9618,203.9618,203.625,203.625,601.0
2025-03-14 13:45:00,205.69,205.71,205.36,205.38,2773.0,203.734,203.7538,203.4071,203.4269,2773.0
2025-03-14 13:50:00,205.49,205.86,205.44,205.86,5672.0,203.5359,203.9024,203.4864,203.9024,5672.0
2025-03-14 13:55:00,205.75,205.79,205.31,205.33,1703.0,203.7934,203.833,203.3576,203.3774,1703.0
2025-03-14 14:00:00,205.21,205.83,205.2,205.83,2816.0,203.2585,203.8726,203.2486,203.8726,2816.0
2025-03-14 14:05:00,205.78,205.95,205.41,205.63,5257.0,203.8231,203.9915,203.4566,203.6745,5257.0
2025-03-14 14:10:00,205.73,205.75,205.3,205.3,3588.0,203.7736,203.7934,203.3477,203.3477,3588.0
2025-03-14 14:15:00,205.31,205.73,205.27,205.61,4052.0,203.3576,203.7736,203.318,203.6547,4052.0
2025-03-14 14:20:00,205.7,205.75,205.44,205.61,1341.0,203.7439,203.7934,203.4864,203.6547,1341.0
2025-03-14 14:25:00,205.53,205.76,205.44,205.44,4488.0,203.5755,203.8033,203.4864,203.4864,4488.0
2025-03-14 14:30:00,205.53,205.9,205.53,205.72,5614.0,203.5755,203.942,203.5755,203.7637,5614.0
2025-03-14 14:35:00,205.68,206.01,205.55,206.0,4377.0,203.7241,204.0509,203.5953,204.041,4377.0
2025-03-14 14:40:00,205.92,205.92,205.6,205.66,7735.0,203.9618,203.9618,203.6448,203.7043,7735.0
2025-03-14 14:45:00,205.69,206.1,205.57,205.88,20772.0,203.734,204.1401,203.6151,203.9222,20772.0
2025-03-14 14:50:00,205.93,206.09,205.82,206.04,3786.0,203.9717,204.1302,203.8627,204.0806,3786.0
2025-03-14 14:55:00,205.95,205.95,205.5,205.8,5545.0,203.9915,203.9915,203.5458,203.8429,5545.0
2025-03-14 15:00:00,205.73,205.94,205.62,205.93,4116.0,203.7736,203.9816,203.6646,203.9717,4116.0
2025-03-14 15:05:00,205.97,206.43,205.97,206.42,11143.0,204.0113,204.4669,204.0113,204.457,11143.0
2025-03-14 15:10:00,206.38,206.64,206.38,206.51,8492.0,204.4174,204.6749,204.4174,204.5462,8492.0
2025-03-14 15:15:00,206.48,206.59,206.34,206.49,8292.0,204.5165,204.6254,204.3778,204.5264,8292.0
2025-03-14 15:20:00,206.57,206.8,206.54,206.71,6258.0,204.6056,204.8334,204.5759,204.7443,6258.0
2025-03-14 15:25:00,206.74,206.88,206.36,206.44,6260.0,204.774,204.9127,204.3976,204.4768,6260.0
2025-03-14 15:30:00,206.36,206.48,205.91,206.15,9101.0,204.3976,204.5165,203.9519,204.1896,9101.0
2025-03-14 15:35:00,205.92,205.92,205.49,205.49,4739.0,203.9618,203.9618,203.5359,203.5359,4739.0
2025-03-14 15:40:00,205.49,205.5,205.25,205.36,5784.0,203.5359,203.5458,203.2982,203.4071,5784.0
2025-03-14 15:45:00,205.34,205.68,205.33,205.38,9734.0,203.3873,203.7241,203.3774,203.4269,9734.0
2025-03-14 15:50:00,205.33,206.38,204.97,206.35,30983.0,203.3774,204.4174,203.0208,204.3877,30983.0
2025-03-14 15:55:00,206.37,206.94,206.03,206.18,101129.0,204.4075,204.9721,204.0707,204.2193,101129.0
2025-03-17 09:30:00,205.38,208.93,204.86,208.7,24415.0,203.4269,206.9432,202.9119,206.7154,24415.0
2025-03-17 09:35:00,208.96,209.46,207.67,207.98,15650.0,206.9729,207.4681,205.6951,206.0022,15650.0
2025-03-17 09:40:00,207.76,208.62,207.75,208.53,6854.0,205.7843,206.6361,205.7744,206.547,6854.0
2025-03-17 09:45:00,208.56,209.82,208.28,208.69,18671.0,206.5767,207.8247,206.2993,206.7054,18671.0
2025-03-17 09:50:00,208.47,208.65,208.17,208.58,3302.0,206.4875,206.6658,206.1904,206.5965,3302.0
2025-03-17 09:55:00,208.62,208.63,207.73,207.81,7301.0,206.6361,206.646,205.7546,205.8338,7301.0
2025-03-17 10:00:00,207.79,208.06,207.32,207.65,8727.0,205.814,206.0814,205.3485,205.6753,8727.0
2025-03-17 10:05:00,207.51,207.74,207.15,207.29,10927.0,205.5367,205.7645,205.1801,205.3188,10927.0
2025-03-17 10:10:00,207.06,207.42,206.73,207.12,4432.0,205.0909,205.4475,204.7641,205.1504,4432.0
2025-03-17 10:15:00,207.15,207.37,206.8,207.05,3626.0,205.1801,205.398,204.8334,205.081,3626.0
2025-03-17 10:20:00,206.96,207.42,206.92,207.03,8055.0,204.9919,205.4475,204.9523,205.0612,8055.0
2025-03-17 10:25:00,207.26,207.26,206.64,206.76,14239.0,205.289,205.289,204.6749,204.7938,14239.0
2025-03-17 10:30:00,206.44,206.91,206.44,206.91,1849.0,204.4768,204.9424,204.4768,204.9424,1849.0
2025-03-17 10:35:00,206.96,207.16,206.32,207.0,3451.0,204.9919,205.19,204.358,205.0315,3451.0
2025-03-17 10:40:00,207.0,207.19,206.7,207.02,33985.0,205.0315,205.2197,204.7344,205.0513,33985.0
2025-03-17 10:45:00,206.91,207.01,206.63,206.88,1932.0,204.9424,205.0414,204.665,204.9127,1932.0
2025-03-17 10:50:00,206.64,207.01,206.64,206.89,3692.0,204.6749,205.0414,204.6749,204.9226,3692.0
2025-03-17 10:55:00,206.63,206.69,205.99,206.53,4256.0,204.665,204.7245,204.0311,204.566,4256.0
2025-03-17 11:00:00,206.56,206.92,206.33,206.47,4923.0,204.5957,204.9523,204.3679,204.5066,4923.0
2025-03-17 11:05:00,206.37,207.0,206.33,206.96,2700.0,204.4075,205.0315,204.3679,204.9919,2700.0
2025-03-17 11:10:00,206.99,207.37,206.89,207.19,4874.0,205.0216,205.398,204.9226,205.2197,4874.0
2025-03-17 11:15:00,207.2,207.37,207.01,207.34,7919.0,205.2296,205.398,205.0414,205.3683,7919.0
2025-03-17 11:20:00,207.3,207.41,207.16,207.41,1990.0,205.3287,205.4376,205.19,205.4376,1990.0
2025-03-17 11:25:00,207.34,207.34,207.0,207.0,3774.0,205.3683,205.3683,205.0315,205.0315,3774.0
2025-03-17 11:30:00,207.04,207.22,206.49,206.63,2914.0,205.0711,205.2494,204.5264,204.665,2914.0
2025-03-17 11:35:00,206.69,206.92,206.55,206.81,2694.0,204.7245,204.9523,204.5858,204.8433,2694.0
2025-03-17 11:40:00,206.85,207.04,206.7,207.03,1784.0,204.8829,205.0711,204.7344,205.0612,1784.0
2025-03-17 11:45:00,207.09,207.25,207.08,207.18,5600.0,205.1207,205.2791,205.1108,205.2098,5600.0
2025-03-17 11:50:00,207.05,207.54,206.93,207.54,20522.0,205.081,205.5664,204.9622,205.5664,20522.0
2025-03-17 11:55:00,207.56,207.74,207.27,207.56,10940.0,205.5862,205.7645,205.299,205.5862,10940.0
2025-03-17 12:00:00,207.6,207.62,207.24,207.54,3391.0,205.6258,205.6456,205.2692,205.5664,3391.0
2025-03-17 12:05:00,207.68,208.07,207.62,208.06,4813.0,205.7051,206.0913,205.6456,206.0814,4813.0
2025-03-17 12:10:00,208.03,208.03,207.71,207.71,4030.0,206.0517,206.0517,205.7348,205.7348,4030.0
2025-03-17 12:15:00,207.73,207.73,207.35,207.4,1784.0,205.7546,205.7546,205.3782,205.4277,1784.0
2025-03-17 12:20:00,207.39,207.39,207.06,207.17,2136.0,205.4178,205.4178,205.0909,205.1999,2136.0
2025-03-17 12:25:00,207.29,207.3,206.89,206.94,2862.0,205.3188,205.3287,204.9226,204.9721,2862.0
2025-03-17 12:30:00,207.06,207.07,206.65,206.88,3641.0,205.0909,205.1009,204.6848,204.9127,3641.0
2025-03-17 12:35:00,206.91,207.31,206.85,206.89,4145.0,204.9424,205.3386,204.8829,204.9226,4145.0
2025-03-17 12:40:00,206.8,206.91,206.59,206.76,1888.0,204.8334,204.9424,204.6254,204.7938,1888.0
2025-03-17 12:45:00,206.68,207.23,206.61,207.23,3482.0,204.7146,205.2593,204.6452,205.2593,3482.0
2025-03-17 12:50:00,207.26,207.26,206.96,207.1,4277.0,205.289,205.289,204.9919,205.1306,4277.0
2025-03-17 12:55:00,207.14,207.33,206.95,207.02,4141.0,205.1702,205.3584,204.982,205.0513,4141.0
2025-03-17 13:00:00,207.09,207.3,206.95,207.11,5253.0,205.1207,205.3287,204.982,205.1405,5253.0
2025-03-17 13:05:00,207.05,207.47,207.05,207.31,4752.0,205.081,205.4971,205.081,205.3386,4752.0
2025-03-17 13:10:00,207.31,207.56,207.31,207.51,4830.0,205.3386,205.5862,205.3386,205.5367,4830.0
2025-03-17 13:15:00,207.51,207.63,207.4,207.61,2937.0,205.5367,205.6555,205.4277,205.6357,2937.0
2025-03-17 13:20:00,207.64,208.21,207.54,208.15,11049.0,205.6654,206.23,205.5664,206.1706,11049.0
2025-03-17 13:25:00,208.06,208.4,207.93,208.15,5392.0,206.0814,206.4182,205.9527,206.1706,5392.0
2025-03-17 13:30:00,208.19,208.42,208.14,208.41,5682.0,206.2102,206.438,206.1607,206.4281,5682.0
2025-03-17 13:35:00,208.53,208.75,208.4,208.73,5479.0,206.547,206.7649,206.4182,206.7451,5479.0
2025-03-17 13:40:00,208.74,209.1,208.73,209.1,2894.0,206.755,207.1115,206.7451,207.1115,2894.0
2025-03-17 13:45:00,209.07,209.07,208.8,208.94,3751.0,207.0818,207.0818,206.8144,206.9531,3751.0
2025-03-17 13:50:00,209.16,209.55,209.1,209.53,4197.0,207.171,207.5573,207.1115,207.5375,4197.0
2025-03-17 13:55:00,209.55,209.56,209.3,209.4,5973.0,207.5573,207.5672,207.3096,207.4087,5973.0
2025-03-17 14:00:00,209.34,209.67,209.29,209.3,8732.0,207.3493,207.6761,207.2997,207.3096,8732.0
2025-03-17 14:05:00,209.21,209.79,209.21,209.63,5518.0,207.2205,207.795,207.2205,207.6365,5518.0
2025-03-17 14:10:00,209.69,210.29,209.67,210.13,15410.0,207.6959,208.2902,207.6761,208.1318,15410.0
2025-03-17 14:15:00,210.07,210.29,209.91,210.11,15128.0,208.0723,208.2902,207.9138,208.1119,15128.0
2025-03-17 14:20:00,210.11,210.15,209.87,210.07,9189.0,208.1119,208.1516,207.8742,208.0723,9189.0
2025-03-17 14:25:00,210.07,210.56,209.99,210.44,22587.0,208.0723,208.5577,207.9931,208.4388,22587.0
2025-03-17 14:30:00,210.32,211.28,210.21,211.26,41174.0,208.3199,209.2708,208.211,209.251,41174.0
2025-03-17 14:35:00,211.26,211.45,211.02,211.36,10994.0,209.251,209.4392,209.0133,209.3501,10994.0
2025-03-17 14:40:00,211.35,211.87,211.15,211.8,14575.0,209.3402,209.8552,209.1421,209.7859,14575.0
2025-03-17 14:45:00,211.85,211.99,211.6,211.99,11987.0,209.8354,209.9741,209.5878,209.9741,11987.0
2025-03-17 14:50:00,211.99,212.12,211.89,212.02,9403.0,209.9741,210.1028,209.875,210.0038,9403.0
2025-03-17 14:55:00,211.89,212.02,211.33,211.34,19935.0,209.875,210.0038,209.3203,209.3302,19935.0
2025-03-17 15:00:00,211.37,211.45,210.95,210.96,11622.0,209.36,209.4392,208.944,208.9539,11622.0
2025-03-17 15:05:00,211.03,211.06,210.84,210.95,14784.0,209.0232,209.0529,208.835,208.944,14784.0
2025-03-17 15:10:00,210.91,211.08,210.73,210.86,11372.0,208.9043,209.0727,208.726,208.8548,11372.0
2025-03-17 15:15:00,210.86,211.0,210.72,210.92,10722.0,208.8548,208.9935,208.7161,208.9142,10722.0
2025-03-17 15:20:00,210.92,211.26,210.91,211.25,11118.0,208.9142,209.251,208.9043,209.2411,11118.0
2025-03-17 15:25:00,211.09,211.22,211.01,211.22,6876.0,209.0826,209.2114,209.0034,209.2114,6876.0
2025-03-17 15:30:00,211.14,211.29,210.7,210.75,14894.0,209.1322,209.2807,208.6963,208.7459,14894.0
2025-03-17 15:35:00,210.75,210.92,210.63,210.86,19972.0,208.7459,208.9142,208.627,208.8548,19972.0
2025-03-17 15:40:00,210.86,211.07,210.51,210.75,13744.0,208.8548,209.0628,208.5081,208.7459,13744.0
2025-03-17 15:45:00,210.75,210.92,210.58,210.7,14708.0,208.7459,208.9142,208.5775,208.6963,14708.0
2025-03-17 15:50:00,210.58,210.93,210.25,210.67,21723.0,208.5775,208.9241,208.2506,208.6666,21723.0
2025-03-17 15:55:00,210.79,210.79,209.8,209.8,83961.0,208.7855,208.7855,207.8049,207.8049,83961.0
2025-03-18 09:30:00,207.85,208.26,205.73,206.36,21468.0,205.8734,206.2795,203.7736,204.3976,21468.0
2025-03-18 09:35:00,206.31,207.8,206.31,207.18,14082.0,204.3481,205.8239,204.3481,205.2098,14082.0
2025-03-18 09:40:00,206.96,208.19,206.83,207.63,11014.0,204.9919,206.2102,204.8631,205.6555,11014.0
2025-03-18 09:45:00,207.52,207.96,207.21,207.55,14974.0,205.5466,205.9824,205.2395,205.5763,14974.0
2025-03-18 09:50:00,207.55,207.55,206.18,207.03,8430.0,205.5763,205.5763,204.2193,205.0612,8430.0
2025-03-18 09:55:00,206.86,207.22,206.45,206.68,5684.0,204.8929,205.2494,204.4868,204.7146,5684.0
2025-03-18 10:00:00,206.67,207.77,206.5,207.77,10835.0,204.7047,205.7942,204.5363,205.7942,10835.0
2025-03-18 10:05:00,207.71,207.95,207.44,207.95,5947.0,205.7348,205.9725,205.4673,205.9725,5947.0
2025-03-18 10:10:00,207.89,207.89,207.35,207.63,13716.0,205.9131,205.9131,205.3782,205.6555,13716.0
2025-03-18 10:15:00,207.59,207.95,207.52,207.86,5297.0,205.6159,205.9725,205.5466,205.8833,5297.0
2025-03-18 10:20:00,207.91,208.69,207.89,208.4,6144.0,205.9329,206.7054,205.9131,206.4182,6144.0
2025-03-18 10:25:00,208.51,208.99,208.5,208.62,4972.0,206.5272,207.0026,206.5173,206.6361,4972.0
2025-03-18 10:30:00,208.63,208.82,208.57,208.75,2820.0,206.646,206.8342,206.5866,206.7649,2820.0
2025-03-18 10:35:00,208.63,208.65,208.4,208.48,2114.0,206.646,206.6658,206.4182,206.4974,2114.0
2025-03-18 10:40:00,208.58,208.61,208.11,208.11,2543.0,206.5965,206.6262,206.131,206.131,2543.0
2025-03-18 10:45:00,208.17,208.17,207.66,207.72,3509.0,206.1904,206.1904,205.6852,205.7447,3509.0
2025-03-18 10:50:00,207.71,208.15,207.7,208.13,3333.0,205.7348,206.1706,205.7249,206.1508,3333.0
2025-03-18 10:55:00,208.28,208.29,207.18,207.4,24495.0,206.2993,206.3093,205.2098,205.4277,24495.0
2025-03-18 11:00:00,207.4,207.51,206.3,206.69,26677.0,205.4277,205.5367,204.3382,204.7245,26677.0
2025-03-18 11:05:00,206.83,206.91,205.51,205.51,12320.0,204.8631,204.9424,203.5557,203.5557,12320.0
2025-03-18 11:10:00,205.63,206.17,205.41,205.86,7660.0,203.6745,204.2094,203.4566,203.9024,7660.0
2025-03-18 11:15:00,205.74,206.4,205.74,206.36,10091.0,203.7835,204.4372,203.7835,204.3976,10091.0
2025-03-18 11:20:00,206.49,206.49,205.91,205.91,6748.0,204.5264,204.5264,203.9519,203.9519,6748.0
2025-03-18 11:25:00,206.05,206.42,205.86,205.87,10763.0,204.0906,204.457,203.9024,203.9123,10763.0
2025-03-18 11:30:00,205.74,206.15,205.7,206.01,5349.0,203.7835,204.1896,203.7439,204.0509,5349.0
2025-03-18 11:35:00,205.83,205.91,205.59,205.84,5243.0,203.8726,203.9519,203.6349,203.8826,5243.0
2025-03-18 11:40:00,205.86,205.86,205.47,205.75,2500.0,203.9024,203.9024,203.5161,203.7934,2500.0
2025-03-18 11:45:00,205.74,205.76,205.38,205.49,9665.0,203.7835,203.8033,203.4269,203.5359,9665.0
2025-03-18 11:50:00,205.46,205.57,205.27,205.46,4836.0,203.5062,203.6151,203.318,203.5062,4836.0
2025-03-18 11:55:00,205.59,205.71,205.35,205.57,5074.0,203.6349,203.7538,203.3972,203.6151,5074.0
2025-03-18 12:00:00,205.42,205.85,205.35,205.79,4400.0,203.4665,203.8925,203.3972,203.833,4400.0
2025-03-18 12:05:00,205.88,205.97,205.53,205.63,3988.0,203.9222,204.0113,203.5755,203.6745,3988.0
2025-03-18 12:10:00,205.61,206.16,205.57,205.88,5345.0,203.6547,204.1995,203.6151,203.9222,5345.0
2025-03-18 12:15:00,205.99,206.03,205.69,205.8,3227.0,204.0311,204.0707,203.734,203.8429,3227.0
2025-03-18 12:20:00,205.8,206.08,205.63,206.06,5381.0,203.8429,204.1203,203.6745,204.1005,5381.0
2025-03-18 12:25:00,206.02,206.3,205.95,206.3,4069.0,204.0608,204.3382,203.9915,204.3382,4069.0
2025-03-18 12:30:00,206.28,206.47,206.12,206.28,3773.0,204.3184,204.5066,204.1599,204.3184,3773.0
2025-03-18 12:35:00,206.36,206.87,206.35,206.71,4719.0,204.3976,204.9028,204.3877,204.7443,4719.0
2025-03-18 12:40:00,206.69,206.94,206.06,206.06,5233.0,204.7245,204.9721,204.1005,204.1005,5233.0
2025-03-18 12:45:00,206.14,206.44,206.14,206.43,2441.0,204.1797,204.4768,204.1797,204.4669,2441.0
2025-03-18 12:50:00,206.28,206.44,206.15,206.44,2170.0,204.3184,204.4768,204.1896,204.4768,2170.0
2025-03-18 12:55:00,206.53,207.04,206.53,206.86,5241.0,204.566,205.0711,204.566,204.8929,5241.0
2025-03-18 13:00:00,206.89,207.42,206.7,207.25,7435.0,204.9226,205.4475,204.7344,205.2791,7435.0
2025-03-18 13:05:00,207.16,207.17,206.54,206.73,4532.0,205.19,205.1999,204.5759,204.7641,4532.0
2025-03-18 13:10:00,206.64,207.13,206.56,207.12,6626.0,204.6749,205.1603,204.5957,205.1504,6626.0
2025-03-18 13:15:00,207.03,207.21,206.11,206.45,9244.0,205.0612,205.2395,204.15,204.4868,9244.0
2025-03-18 13:20:00,206.62,207.21,206.62,207.11,3339.0,204.6551,205.2395,204.6551,205.1405,3339.0
2025-03-18 13:25:00,207.21,207.31,206.48,206.59,3736.0,205.2395,205.3386,204.5165,204.6254,3736.0
2025-03-18 13:30:00,206.57,207.0,206.57,207.0,4080.0,204.6056,205.0315,204.6056,205.0315,4080.0
2025-03-18 13:35:00,206.97,207.5,206.94,207.37,2150.0,205.0018,205.5268,204.9721,205.398,2150.0
2025-03-18 13:40:00,207.43,207.43,207.05,207.06,2383.0,205.4574,205.4574,205.081,205.0909,2383.0
2025-03-18 13:45:00,207.35,207.39,207.25,207.34,1070.0,205.3782,205.4178,205.2791,205.3683,1070.0
2025-03-18 13:50:00,207.36,207.58,207.36,207.37,2002.0,205.3881,205.606,205.3881,205.398,2002.0
2025-03-18 13:55:00,207.33,207.41,207.02,207.41,7563.0,205.3584,205.4376,205.0513,205.4376,7563.0
2025-03-18 14:00:00,207.33,207.35,206.92,206.92,2049.0,205.3584,205.3782,204.9523,204.9523,2049.0
2025-03-18 14:05:00,206.86,207.08,206.79,207.02,1611.0,204.8929,205.1108,204.8235,205.0513,1611.0
2025-03-18 14:10:00,206.79,206.79,206.61,206.64,1851.0,204.8235,204.8235,204.6452,204.6749,1851.0
2025-03-18 14:15:00,206.64,206.64,206.64,206.64,0.0,204.6749,204.6749,204.6749,204.6749,0.0
2025-03-18 14:20:00,206.9,207.23,206.89,207.16,3561.0,204.9325,205.2593,204.9226,205.19,3561.0
2025-03-18 14:25:00,207.08,207.26,206.73,206.8,9169.0,205.1108,205.289,204.7641,204.8334,9169.0
2025-03-18 14:30:00,206.85,207.37,206.82,206.99,4499.0,204.8829,205.398,204.8532,205.0216,4499.0
2025-03-18 14:35:00,206.97,207.33,206.97,207.33,2337.0,205.0018,205.3584,205.0018,205.3584,2337.0
2025-03-18 14:40:00,207.2,207.28,207.01,207.08,3168.0,205.2296,205.3089,205.0414,205.1108,3168.0
2025-03-18 14:45:00,207.03,207.77,207.03,207.77,2225.0,205.0612,205.7942,205.0612,205.7942,2225.0
2025-03-18 14:50:00,207.83,208.09,207.56,207.9,8178.0,205.8536,206.1112,205.5862,205.923,8178.0
2025-03-18 14:55:00,207.95,208.02,207.49,207.64,6486.0,205.9725,206.0418,205.5169,205.6654,6486.0
2025-03-18 15:00:00,207.55,207.67,207.44,207.54,3253.0,205.5763,205.6951,205.4673,205.5664,3253.0
2025-03-18 15:05:00,207.66,207.73,207.1,207.12,11849.0,205.6852,205.7546,205.1306,205.1504,11849.0
2025-03-18 15:10:00,207.12,207.13,206.66,207.08,6495.0,205.1504,205.1603,204.6948,205.1108,6495.0
2025-03-18 15:15:00,206.98,207.34,206.88,207.18,7595.0,205.0117,205.3683,204.9127,205.2098,7595.0
2025-03-18 15:20:00,207.24,207.28,206.83,207.03,9014.0,205.2692,205.3089,204.8631,205.0612,9014.0
2025-03-18 15:25:00,207.06,207.1,206.71,206.89,9794.0,205.0909,205.1306,204.7443,204.9226,9794.0
2025-03-18 15:30:00,207.05,207.34,206.96,207.19,10248.0,205.081,205.3683,204.9919,205.2197,10248.0
2025-03-18 15:35:00,207.18,207.18,206.7,206.73,11960.0,205.2098,205.2098,204.7344,204.7641,11960.0
2025-03-18 15:40:00,206.78,207.33,206.65,207.33,14911.0,204.8136,205.3584,204.6848,205.3584,14911.0
2025-03-18 15:45:00,207.29,207.44,207.09,207.2,5637.0,205.3188,205.4673,205.1207,205.2296,5637.0
2025-03-18 15:50:00,207.16,207.37,206.84,207.12,28074.0,205.19,205.398,204.873,205.1504,28074.0
2025-03-18 15:55:00,206.98,207.36,206.97,207.1,58085.0,205.0117,205.3881,205.0018,205.1306,58085.0
2025-03-19 09:30:00,206.01,207.46,206.01,207.33,21289.0,205.0487,206.4919,205.0487,206.3625,21289.0
2025-03-19 09:35:00,207.04,207.88,206.63,206.86,5137.0,206.0739,206.9099,205.6658,205.8947,5137.0
2025-03-19 09:40:00,206.87,207.52,206.14,206.34,10904.0,205.9046,206.5516,205.1781,205.3771,10904.0
2025-03-19 09:45:00,206.37,206.99,206.13,206.97,8481.0,205.407,206.0241,205.1681,206.0042,8481.0
2025-03-19 09:50:00,206.79,207.2,206.53,207.15,4920.0,205.825,206.2331,205.5662,206.1833,4920.0
2025-03-19 09:55:00,207.16,207.53,206.99,207.36,3063.0,206.1933,206.5616,206.0241,206.3924,3063.0
2025-03-19 10:00:00,207.05,207.29,206.79,207.29,4708.0,206.0838,206.3227,205.825,206.3227,4708.0
2025-03-19 10:05:00,207.28,207.69,206.92,207.55,10617.0,206.3127,206.7208,205.9544,206.5815,10617.0
2025-03-19 10:10:00,207.52,207.82,207.27,207.53,4299.0,206.5516,206.8502,206.3028,206.5616,4299.0
2025-03-19 10:15:00,207.67,207.86,207.34,207.65,5037.0,206.7009,206.89,206.3725,206.681,5037.0
2025-03-19 10:20:00,207.75,207.99,207.22,207.37,3161.0,206.7805,207.0194,206.253,206.4023,3161.0
2025-03-19 10:25:00,207.25,207.76,207.15,207.66,4400.0,206.2829,206.7905,206.1833,206.691,4400.0
2025-03-19 10:30:00,207.69,207.69,207.26,207.38,4510.0,206.7208,206.7208,206.2928,206.4123,4510.0
2025-03-19 10:35:00,207.5,207.53,207.27,207.38,4002.0,206.5317,206.5616,206.3028,206.4123,4002.0
2025-03-19 10:40:00,207.27,207.29,206.81,206.95,4819.0,206.3028,206.3227,205.8449,205.9843,4819.0
2025-03-19 10:45:00,206.94,206.99,206.82,206.99,1272.0,205.9743,206.0241,205.8549,206.0241,1272.0
2025-03-19 10:50:00,206.97,207.07,206.36,206.36,4894.0,206.0042,206.1037,205.397,205.397,4894.0
2025-03-19 10:55:00,206.34,206.46,206.2,206.31,3117.0,205.3771,205.4966,205.2378,205.3473,3117.0
2025-03-19 11:00:00,206.16,206.51,206.03,206.35,8058.0,205.198,205.5463,205.0686,205.3871,8058.0
2025-03-19 11:05:00,206.31,206.81,206.3,206.73,4260.0,205.3473,205.8449,205.3373,205.7653,4260.0
2025-03-19 11:10:00,206.74,207.02,206.74,206.96,2812.0,205.7753,206.0539,205.7753,205.9942,2812.0
2025-03-19 11:15:00,206.96,206.96,206.46,206.63,5107.0,205.9942,205.9942,205.4966,205.6658,5107.0
2025-03-19 11:20:00,206.68,206.97,206.62,206.65,4671.0,205.7155,206.0042,205.6558,205.6857,4671.0
2025-03-19 11:25:00,206.47,206.96,206.46,206.95,4267.0,205.5065,205.9942,205.4966,205.9843,4267.0
2025-03-19 11:30:00,207.03,207.33,206.7,207.15,14050.0,206.0639,206.3625,205.7354,206.1833,14050.0
2025-03-19 11:35:00,207.18,207.18,206.89,207.0,2655.0,206.2132,206.2132,205.9246,206.034,2655.0
2025-03-19 11:40:00,206.93,207.29,206.93,207.29,3851.0,205.9644,206.3227,205.9644,206.3227,3851.0
2025-03-19 11:45:00,207.25,207.58,207.24,207.58,2536.0,206.2829,206.6113,206.2729,206.6113,2536.0
2025-03-19 11:50:00,207.75,207.93,207.72,207.93,2790.0,206.7805,206.9597,206.7507,206.9597,2790.0
2025-03-19 11:55:00,207.87,207.89,207.74,207.8,1806.0,206.9,206.9199,206.7706,206.8303,1806.0
2025-03-19 12:00:00,207.7,207.8,207.63,207.8,2985.0,206.7308,206.8303,206.6611,206.8303,2985.0
2025-03-19 12:05:00,207.71,207.89,207.68,207.85,1439.0,206.7407,206.9199,206.7109,206.8801,1439.0
2025-03-19 12:10:00,207.71,207.71,207.39,207.39,2359.0,206.7407,206.7407,206.4222,206.4222,2359.0
2025-03-19 12:15:00,207.34,207.64,207.13,207.52,13842.0,206.3725,206.6711,206.1634,206.5516,13842.0
2025-03-19 12:20:00,207.44,207.53,207.32,207.34,4459.0,206.472,206.5616,206.3525,206.3725,4459.0
2025-03-19 12:25:00,207.37,207.63,207.37,207.63,2040.0,206.4023,206.6611,206.4023,206.6611,2040.0
2025-03-19 12:30:00,207.7,207.7,207.33,207.51,3817.0,206.7308,206.7308,206.3625,206.5417,3817.0
2025-03-19 12:35:00,207.55,207.76,207.5,207.55,3385.0,206.5815,206.7905,206.5317,206.5815,3385.0
2025-03-19 12:40:00,207.4,207.69,207.36,207.69,7920.0,206.4322,206.7208,206.3924,206.7208,7920.0
2025-03-19 12:45:00,207.65,207.81,207.64,207.78,1544.0,206.681,206.8403,206.6711,206.8104,1544.0
2025-03-19 12:50:00,207.81,208.1,207.73,208.09,8086.0,206.8403,207.1289,206.7606,207.119,8086.0
2025-03-19 12:55:00,208.17,208.23,207.9,208.23,7660.0,207.1986,207.2583,206.9298,207.2583,7660.0
2025-03-19 13:00:00,208.19,208.39,208.18,208.32,6980.0,207.2185,207.4176,207.2085,207.3479,6980.0
2025-03-19 13:05:00,208.28,208.41,208.0,208.08,3864.0,207.3081,207.4375,207.0294,207.109,3864.0
2025-03-19 13:10:00,208.07,208.15,207.55,207.55,4410.0,207.099,207.1787,206.5815,206.5815,4410.0
2025-03-19 13:15:00,207.52,207.52,207.16,207.39,4886.0,206.5516,206.5516,206.1933,206.4222,4886.0
2025-03-19 13:20:00,207.37,207.5,207.3,207.33,4071.0,206.4023,206.5317,206.3326,206.3625,4071.0
2025-03-19 13:25:00,207.27,207.44,207.05,207.05,3062.0,206.3028,206.472,206.0838,206.0838,3062.0
2025-03-19 13:30:00,207.03,207.28,206.93,207.25,2339.0,206.0639,206.3127,205.9644,206.2829,2339.0
2025-03-19 13:35:00,207.27,207.35,207.23,207.35,2000.0,206.3028,206.3824,206.263,206.3824,2000.0
2025-03-19 13:40:00,207.24,207.58,207.16,207.16,4200.0,206.2729,206.6113,206.1933,206.1933,4200.0
2025-03-19 13:45:00,207.25,207.25,206.62,206.7,3477.0,206.2829,206.2829,205.6558,205.7354,3477.0
2025-03-19 13:50:00,206.78,207.07,206.75,206.87,4186.0,205.8151,206.1037,205.7852,205.9046,4186.0
2025-03-19 13:55:00,206.87,206.95,206.58,206.6,5298.0,205.9046,205.9843,205.616,205.6359,5298.0
2025-03-19 14:00:00,206.51,208.17,206.37,207.67,7684.0,205.5463,207.1986,205.407,206.7009,7684.0
2025-03-19 14:05:00,207.55,207.56,206.91,207.28,5876.0,206.5815,206.5914,205.9445,206.3127,5876.0
2025-03-19 14:10:00,207.41,207.66,207.37,207.44,3734.0,206.4421,206.691,206.4023,206.472,3734.0
2025-03-19 14:15:00,207.6,208.05,207.6,207.79,5461.0,206.6312,207.0791,206.6312,206.8204,5461.0
2025-03-19 14:20:00,207.79,207.89,207.41,207.75,6248.0,206.8204,206.9199,206.4421,206.7805,6248.0
2025-03-19 14:25:00,207.77,207.78,207.27,207.37,5915.0,206.8004,206.8104,206.3028,206.4023,5915.0
2025-03-19 14:30:00,207.37,208.68,207.37,208.21,14792.0,206.4023,207.7062,206.4023,207.2384,14792.0
2025-03-19 14:35:00,208.22,208.55,207.98,208.24,6934.0,207.2483,207.5768,207.0095,207.2683,6934.0
2025-03-19 14:40:00,208.25,208.83,207.89,208.83,6366.0,207.2782,207.8555,206.9199,207.8555,6366.0
2025-03-19 14:45:00,208.68,208.7,208.2,208.3,9203.0,207.7062,207.7261,207.2284,207.328,9203.0
2025-03-19 14:50:00,208.27,209.02,208.26,208.75,17484.0,207.2981,208.0446,207.2882,207.7759,17484.0
2025-03-19 14:55:00,208.72,209.37,208.69,209.25,6206.0,207.746,208.393,207.7162,208.2735,6206.0
2025-03-19 15:00:00,209.24,209.76,209.24,209.58,7415.0,208.2636,208.7812,208.2636,208.602,7415.0
2025-03-19 15:05:00,209.79,210.88,209.74,210.86,10599.0,208.811,209.8959,208.7613,209.876,10599.0
2025-03-19 15:10:00,210.9,211.36,210.22,210.72,28176.0,209.9158,210.3737,209.239,209.7367,28176.0
2025-03-19 15:15:00,210.72,210.8,209.9,209.95,16803.0,209.7367,209.8163,208.9205,208.9703,16803.0
2025-03-19 15:20:00,209.85,209.92,208.71,209.02,8319.0,208.8707,208.9404,207.7361,208.0446,8319.0
2025-03-19 15:25:00,209.03,209.13,207.77,208.07,11595.0,208.0546,208.1541,206.8004,207.099,11595.0
2025-03-19 15:30:00,208.08,208.37,207.9,208.23,16484.0,207.109,207.3976,206.9298,207.2583,16484.0
2025-03-19 15:35:00,208.28,208.69,207.85,208.69,13434.0,207.3081,207.7162,206.8801,207.7162,13434.0
2025-03-19 15:40:00,208.65,209.07,208.61,209.05,10128.0,207.6763,208.0944,207.6365,208.0745,10128.0
2025-03-19 15:45:00,209.13,209.44,208.64,208.9,18816.0,208.1541,208.4627,207.6664,207.9252,18816.0
2025-03-19 15:50:00,208.75,208.75,208.11,208.34,25155.0,207.7759,207.7759,207.1389,207.3678,25155.0
2025-03-19 15:55:00,208.15,208.15,207.22,207.3,117623.0,207.1787,207.1787,206.253,206.3326,117623.0
2025-03-20 09:30:00,204.06,204.72,203.29,203.29,16802.0,203.1078,203.7647,202.3413,202.3413,16802.0
2025-03-20 09:35:00,203.06,203.49,202.84,203.04,15943.0,202.1124,202.5404,201.8934,202.0925,15943.0
2025-03-20 09:40:00,203.01,203.37,201.53,201.75,24351.0,202.0627,202.421,200.5896,200.8085,24351.0
2025-03-20 09:45:00,201.78,203.19,201.72,203.03,8332.0,200.8384,202.2418,200.7787,202.0826,8332.0
2025-03-20 09:50:00,203.08,203.6,203.07,203.36,20799.0,202.1323,202.6499,202.1224,202.411,20799.0
2025-03-20 09:55:00,203.25,203.34,202.78,202.86,8574.0,202.3015,202.3911,201.8337,201.9134,8574.0
2025-03-20 10:00:00,202.66,204.22,202.46,203.75,19406.0,201.7143,203.267,201.5152,202.7992,19406.0
2025-03-20 10:05:00,203.76,203.76,203.2,203.62,17433.0,202.8092,202.8092,202.2518,202.6698,17433.0
2025-03-20 10:10:00,203.62,203.62,203.1,203.14,9314.0,202.6698,202.6698,202.1522,202.192,9314.0
2025-03-20 10:15:00,203.33,203.83,203.02,203.78,25030.0,202.3812,202.8788,202.0726,202.8291,25030.0
2025-03-20 10:20:00,203.89,204.44,203.8,204.39,3147.0,202.9385,203.486,202.849,203.4362,3147.0
2025-03-20 10:25:00,204.2,204.42,203.94,204.28,2882.0,203.2471,203.4661,202.9883,203.3267,2882.0
2025-03-20 10:30:00,204.25,204.25,203.53,203.59,8657.0,203.2969,203.2969,202.5802,202.6399,8657.0
2025-03-20 10:35:00,203.51,204.15,203.42,204.13,3630.0,202.5603,203.1973,202.4707,203.1774,3630.0
2025-03-20 10:40:00,203.98,205.0,203.95,204.8,3404.0,203.0281,204.0434,202.9983,203.8443,3404.0
2025-03-20 10:45:00,204.88,204.95,204.52,204.55,3289.0,203.9239,203.9936,203.5656,203.5955,3289.0
2025-03-20 10:50:00,204.53,204.57,204.22,204.46,3730.0,203.5756,203.6154,203.267,203.5059,3730.0
2025-03-20 10:55:00,204.63,204.76,204.37,204.47,13910.0,203.6751,203.8045,203.4163,203.5158,13910.0
2025-03-20 11:00:00,204.49,204.96,204.49,204.81,9371.0,203.5357,204.0036,203.5357,203.8543,9371.0
2025-03-20 11:05:00,204.8,204.97,204.63,204.85,4296.0,203.8443,204.0135,203.6751,203.8941,4296.0
2025-03-20 11:10:00,204.94,205.21,204.7,205.01,3969.0,203.9836,204.2524,203.7448,204.0533,3969.0
2025-03-20 11:15:00,205.03,205.18,204.8,204.94,5123.0,204.0732,204.2225,203.8443,203.9836,5123.0
2025-03-20 11:20:00,204.88,205.12,204.88,205.0,3893.0,203.9239,204.1628,203.9239,204.0434,3893.0
2025-03-20 11:25:00,204.95,205.13,204.76,204.78,3856.0,203.9936,204.1728,203.8045,203.8244,3856.0
2025-03-20 11:30:00,204.87,204.87,204.47,204.56,6620.0,203.914,203.914,203.5158,203.6054,6620.0
2025-03-20 11:35:00,204.57,204.68,204.35,204.63,4580.0,203.6154,203.7249,203.3964,203.6751,4580.0
2025-03-20 11:40:00,204.78,204.94,204.66,204.94,3600.0,203.8244,203.9836,203.705,203.9836,3600.0
2025-03-20 11:45:00,204.75,205.19,204.72,205.09,2080.0,203.7945,204.2325,203.7647,204.1329,2080.0
2025-03-20 11:50:00,205.05,205.47,204.97,205.42,4372.0,204.0931,204.5112,204.0135,204.4614,4372.0
2025-03-20 11:55:00,205.25,205.29,204.79,204.88,3700.0,204.2922,204.332,203.8343,203.9239,3700.0
2025-03-20 12:00:00,204.84,205.66,204.83,205.26,11391.0,203.8841,204.7003,203.8742,204.3022,11391.0
2025-03-20 12:05:00,205.34,205.42,204.96,205.12,14396.0,204.3818,204.4614,204.0036,204.1628,14396.0
2025-03-20 12:10:00,204.93,205.06,204.6,205.06,7312.0,203.9737,204.1031,203.6452,204.1031,7312.0
2025-03-20 12:15:00,205.01,205.15,204.82,205.15,2403.0,204.0533,204.1927,203.8642,204.1927,2403.0
2025-03-20 12:20:00,205.04,205.16,204.69,204.86,10108.0,204.0832,204.2026,203.7348,203.904,10108.0
2025-03-20 12:25:00,204.86,205.22,204.33,204.37,8675.0,203.904,204.2623,203.3765,203.4163,8675.0
2025-03-20 12:30:00,204.48,204.59,204.17,204.17,3818.0,203.5258,203.6353,203.2172,203.2172,3818.0
2025-03-20 12:35:00,204.03,204.19,203.91,204.19,3867.0,203.0779,203.2371,202.9585,203.2371,3867.0
2025-03-20 12:40:00,204.21,204.23,203.62,203.63,7130.0,203.2571,203.277,202.6698,202.6798,7130.0
2025-03-20 12:45:00,203.6,203.79,203.59,203.59,4019.0,202.6499,202.839,202.6399,202.6399,4019.0
2025-03-20 12:50:00,203.59,203.86,203.55,203.77,3436.0,202.6399,202.9087,202.6001,202.8191,3436.0
2025-03-20 12:55:00,203.81,203.81,203.05,203.17,11298.0,202.8589,202.8589,202.1025,202.2219,11298.0
2025-03-20 13:00:00,203.12,203.45,203.09,203.3,9941.0,202.1721,202.5006,202.1423,202.3513,9941.0
2025-03-20 13:05:00,203.62,204.1,203.62,204.1,2703.0,202.6698,203.1476,202.6698,203.1476,2703.0
2025-03-20 13:10:00,204.27,204.27,203.95,204.15,2210.0,203.3168,203.3168,202.9983,203.1973,2210.0
2025-03-20 13:15:00,204.15,204.19,203.95,204.15,1827.0,203.1973,203.2371,202.9983,203.1973,1827.0
2025-03-20 13:20:00,204.18,204.18,203.89,203.99,2503.0,203.2272,203.2272,202.9385,203.0381,2503.0
2025-03-20 13:25:00,203.79,203.79,203.27,203.37,1412.0,202.839,202.839,202.3214,202.421,1412.0
2025-03-20 13:30:00,203.46,203.69,203.37,203.69,2100.0,202.5106,202.7395,202.421,202.7395,2100.0
2025-03-20 13:35:00,203.67,203.67,203.32,203.47,3138.0,202.7196,202.7196,202.3712,202.5205,3138.0
2025-03-20 13:40:00,203.74,203.74,203.45,203.45,5555.0,202.7892,202.7892,202.5006,202.5006,5555.0
2025-03-20 13:45:00,203.63,203.89,203.55,203.63,2709.0,202.6798,202.9385,202.6001,202.6798,2709.0
2025-03-20 13:50:00,203.63,203.63,203.33,203.33,2365.0,202.6798,202.6798,202.3812,202.3812,2365.0
2025-03-20 13:55:00,203.33,203.33,203.02,203.27,5487.0,202.3812,202.3812,202.0726,202.3214,5487.0
2025-03-20 14:00:00,203.33,203.63,203.33,203.63,1910.0,202.3812,202.6798,202.3812,202.6798,1910.0
2025-03-20 14:05:00,203.61,203.64,203.47,203.5,3384.0,202.6599,202.6897,202.5205,202.5504,3384.0
2025-03-20 14:10:00,203.38,203.73,203.38,203.49,2389.0,202.4309,202.7793,202.4309,202.5404,2389.0
2025-03-20 14:15:00,203.56,203.73,203.45,203.45,2974.0,202.6101,202.7793,202.5006,202.5006,2974.0
2025-03-20 14:20:00,203.43,203.45,203.2,203.23,2104.0,202.4807,202.5006,202.2518,202.2816,2104.0
2025-03-20 14:25:00,203.43,203.54,203.17,203.18,2771.0,202.4807,202.5902,202.2219,202.2319,2771.0
2025-03-20 14:30:00,203.11,203.11,203.0,203.03,2100.0,202.1622,202.1622,202.0527,202.0826,2100.0
2025-03-20 14:35:00,203.19,203.52,203.18,203.52,3583.0,202.2418,202.5703,202.2319,202.5703,3583.0
2025-03-20 14:40:00,203.6,203.67,203.27,203.28,1643.0,202.6499,202.7196,202.3214,202.3314,1643.0
2025-03-20 14:45:00,203.28,203.48,203.06,203.48,4589.0,202.3314,202.5305,202.1124,202.5305,4589.0
2025-03-20 14:50:00,203.53,203.75,203.37,203.75,2668.0,202.5802,202.7992,202.421,202.7992,2668.0
2025-03-20 14:55:00,203.69,203.69,202.8,202.94,2218.0,202.7395,202.7395,201.8536,201.993,2218.0
2025-03-20 15:00:00,202.81,203.31,202.81,203.21,4305.0,201.8636,202.3613,201.8636,202.2617,4305.0
2025-03-20 15:05:00,203.2,203.42,203.19,203.35,5677.0,202.2518,202.4707,202.2418,202.4011,5677.0
2025-03-20 15:10:00,203.35,203.51,203.33,203.33,4504.0,202.4011,202.5603,202.3812,202.3812,4504.0
2025-03-20 15:15:00,203.29,203.53,203.29,203.47,6259.0,202.3413,202.5802,202.3413,202.5205,6259.0
2025-03-20 15:20:00,203.48,203.49,203.16,203.19,14925.0,202.5305,202.5404,202.212,202.2418,14925.0
2025-03-20 15:25:00,203.2,203.2,202.69,202.78,9137.0,202.2518,202.2518,201.7441,201.8337,9137.0
2025-03-20 15:30:00,202.81,203.22,202.81,203.06,16099.0,201.8636,202.2717,201.8636,202.1124,16099.0
2025-03-20 15:35:00,203.0,203.24,202.89,203.06,57732.0,202.0527,202.2916,201.9432,202.1124,57732.0
2025-03-20 15:40:00,203.06,203.48,202.99,203.33,14505.0,202.1124,202.5305,202.0427,202.3812,14505.0
2025-03-20 15:45:00,203.36,203.44,202.93,203.14,53134.0,202.411,202.4906,201.983,202.192,53134.0
2025-03-20 15:50:00,203.04,203.17,202.46,202.53,43947.0,202.0925,202.2219,201.5152,201.5849,43947.0
2025-03-20 15:55:00,202.61,203.09,202.42,202.65,50517.0,201.6645,202.1423,201.4754,201.7043,50517.0
2025-03-21 09:30:00,199.63,200.22,196.95,199.55,262482.0,198.6984,199.2857,196.0309,198.6188,262482.0
2025-03-21 09:35:00,199.01,199.14,197.77,198.18,16180.0,198.0813,198.2107,196.8471,197.2552,16180.0
2025-03-21 09:40:00,198.39,200.21,198.18,199.85,13132.0,197.4642,199.2757,197.2552,198.9174,13132.0
2025-03-21 09:45:00,199.81,199.95,199.32,199.32,5912.0,198.8776,199.0169,198.3899,198.3899,5912.0
2025-03-21 09:50:00,199.42,199.55,198.9,199.55,9334.0,198.4894,198.6188,197.9718,198.6188,9334.0
2025-03-21 09:55:00,199.52,200.26,199.29,199.63,20066.0,198.5889,199.3255,198.36,198.6984,20066.0
2025-03-21 10:00:00,199.56,199.95,199.13,199.82,16602.0,198.6288,199.0169,198.2008,198.8875,16602.0
2025-03-21 10:05:00,199.81,200.19,199.56,199.84,4941.0,198.8776,199.2558,198.6288,198.9074,4941.0
2025-03-21 10:10:00,199.62,199.72,199.12,199.67,17252.0,198.6885,198.788,198.1908,198.7382,17252.0
2025-03-21 10:15:00,199.69,200.38,199.59,200.13,5891.0,198.7581,199.4449,198.6586,199.1961,5891.0
2025-03-21 10:20:00,200.14,200.29,199.61,200.0,4534.0,199.206,199.3553,198.6785,199.0667,4534.0
2025-03-21 10:25:00,199.75,200.12,199.61,199.92,2943.0,198.8179,199.1861,198.6785,198.9871,2943.0
2025-03-21 10:30:00,199.92,200.07,199.32,199.32,7816.0,198.9871,199.1364,198.3899,198.3899,7816.0
2025-03-21 10:35:00,199.35,199.35,198.92,199.14,5332.0,198.4197,198.4197,197.9917,198.2107,5332.0
2025-03-21 10:40:00,199.02,199.43,198.96,199.33,10240.0,198.0913,198.4994,198.0316,198.3998,10240.0
2025-03-21 10:45:00,199.21,199.23,198.95,198.98,6458.0,198.2804,198.3003,198.0216,198.0515,6458.0
2025-03-21 10:50:00,199.02,199.24,198.85,199.06,11086.0,198.0913,198.3102,197.9221,198.1311,11086.0
2025-03-21 10:55:00,199.08,199.45,199.0,199.33,13159.0,198.151,198.5193,198.0714,198.3998,13159.0
2025-03-21 11:00:00,199.44,199.56,199.21,199.23,11265.0,198.5093,198.6288,198.2804,198.3003,11265.0
2025-03-21 11:05:00,199.14,199.23,199.03,199.2,6788.0,198.2107,198.3003,198.1012,198.2704,6788.0
2025-03-21 11:10:00,199.2,199.2,198.5,198.55,8894.0,198.2704,198.2704,197.5737,197.6235,8894.0
2025-03-21 11:15:00,198.55,198.55,198.19,198.23,14624.0,197.6235,197.6235,197.2651,197.305,14624.0
2025-03-21 11:20:00,198.12,198.44,198.03,198.22,7512.0,197.1955,197.514,197.1059,197.295,7512.0
2025-03-21 11:25:00,198.2,198.28,197.7,197.78,10942.0,197.2751,197.3547,196.7774,196.8571,10942.0
2025-03-21 11:30:00,197.83,198.55,197.83,198.27,17171.0,196.9068,197.6235,196.9068,197.3448,17171.0
2025-03-21 11:35:00,198.33,198.33,198.01,198.09,6401.0,197.4045,197.4045,197.086,197.1656,6401.0
2025-03-21 11:40:00,197.99,198.04,197.4,197.4,8725.0,197.0661,197.1158,196.4788,196.4788,8725.0
2025-03-21 11:45:00,197.48,197.85,197.46,197.76,10017.0,196.5585,196.9267,196.5386,196.8372,10017.0
2025-03-21 11:50:00,197.7,198.03,197.51,197.92,13528.0,196.7774,197.1059,196.5883,196.9964,13528.0
2025-03-21 11:55:00,197.95,198.13,197.86,197.92,6876.0,197.0263,197.2054,196.9367,196.9964,6876.0
2025-03-21 12:00:00,197.89,198.5,197.81,198.2,14566.0,196.9665,197.5737,196.8869,197.2751,14566.0
2025-03-21 12:05:00,198.34,198.48,198.13,198.25,4573.0,197.4144,197.5538,197.2054,197.3249,4573.0
2025-03-21 12:10:00,198.34,198.7,198.29,198.46,5983.0,197.4144,197.7728,197.3647,197.5339,5983.0
2025-03-21 12:15:00,198.56,199.04,198.46,198.92,14488.0,197.6334,198.1112,197.5339,197.9917,14488.0
2025-03-21 12:20:00,198.99,199.67,198.93,199.61,33363.0,198.0614,198.7382,198.0017,198.6785,33363.0
2025-03-21 12:25:00,199.66,199.81,199.41,199.77,11819.0,198.7283,198.8776,198.4795,198.8378,11819.0
2025-03-21 12:30:00,199.64,200.0,199.58,200.0,14506.0,198.7084,199.0667,198.6487,199.0667,14506.0
2025-03-21 12:35:00,200.0,200.01,199.75,199.75,5378.0,199.0667,199.0767,198.8179,198.8179,5378.0
2025-03-21 12:40:00,199.86,199.95,199.57,199.7,8564.0,198.9274,199.0169,198.6387,198.7681,8564.0
2025-03-21 12:45:00,199.58,200.19,199.58,200.06,8200.0,198.6487,199.2558,198.6487,199.1264,8200.0
2025-03-21 12:50:00,200.03,200.19,199.88,200.16,5285.0,199.0966,199.2558,198.9473,199.226,5285.0
2025-03-21 12:55:00,200.08,200.78,200.07,200.75,9025.0,199.1463,199.8431,199.1364,199.8132,9025.0
2025-03-21 13:00:00,200.74,200.76,200.45,200.54,5416.0,199.8032,199.8232,199.5146,199.6042,5416.0
2025-03-21 13:05:00,200.65,200.74,200.55,200.62,5989.0,199.7137,199.8032,199.6141,199.6838,5989.0
2025-03-21 13:10:00,200.63,200.72,200.46,200.6,12914.0,199.6938,199.7833,199.5246,199.6639,12914.0
2025-03-21 13:15:00,200.6,200.65,200.52,200.55,3725.0,199.6639,199.7137,199.5843,199.6141,3725.0
2025-03-21 13:20:00,200.58,201.01,200.56,201.0,14939.0,199.644,200.072,199.6241,200.062,14939.0
2025-03-21 13:25:00,200.9,200.91,200.45,200.53,11506.0,199.9625,199.9725,199.5146,199.5942,11506.0
2025-03-21 13:30:00,200.47,200.52,200.24,200.52,7013.0,199.5345,199.5843,199.3056,199.5843,7013.0
2025-03-21 13:35:00,200.52,200.78,200.51,200.78,5533.0,199.5843,199.8431,199.5743,199.8431,5533.0
2025-03-21 13:40:00,200.81,201.11,200.81,201.11,2790.0,199.8729,200.1715,199.8729,200.1715,2790.0
2025-03-21 13:45:00,201.11,201.21,200.9,201.19,6106.0,200.1715,200.2711,199.9625,200.2511,6106.0
2025-03-21 13:50:00,201.2,201.38,200.97,200.97,3255.0,200.2611,200.4403,200.0322,200.0322,3255.0
2025-03-21 13:55:00,201.08,201.08,200.67,200.71,6244.0,200.1417,200.1417,199.7336,199.7734,6244.0
2025-03-21 14:00:00,200.78,201.05,200.78,201.05,19258.0,199.8431,200.1118,199.8431,200.1118,19258.0
2025-03-21 14:05:00,200.99,201.0,200.59,200.66,6410.0,200.0521,200.062,199.6539,199.7236,6410.0
2025-03-21 14:10:00,200.65,200.65,200.36,200.51,17317.0,199.7137,199.7137,199.425,199.5743,17317.0
2025-03-21 14:15:00,200.46,200.66,200.38,200.66,8411.0,199.5246,199.7236,199.4449,199.7236,8411.0
2025-03-21 14:20:00,200.59,200.62,200.2,200.23,3704.0,199.6539,199.6838,199.2658,199.2956,3704.0
2025-03-21 14:25:00,200.21,200.25,200.05,200.05,4049.0,199.2757,199.3155,199.1165,199.1165,4049.0
2025-03-21 14:30:00,200.11,200.35,200.08,200.26,6796.0,199.1762,199.4151,199.1463,199.3255,6796.0
2025-03-21 14:35:00,200.27,200.38,200.08,200.31,6302.0,199.3354,199.4449,199.1463,199.3753,6302.0
2025-03-21 14:40:00,200.27,200.59,200.18,200.58,13398.0,199.3354,199.6539,199.2459,199.644,13398.0
2025-03-21 14:45:00,200.58,200.58,200.3,200.46,9108.0,199.644,199.644,199.3653,199.5246,9108.0
2025-03-21 14:50:00,200.48,200.57,200.26,200.53,11983.0,199.5445,199.634,199.3255,199.5942,11983.0
2025-03-21 14:55:00,200.62,200.97,200.62,200.76,10303.0,199.6838,200.0322,199.6838,199.8232,10303.0
2025-03-21 15:00:00,200.76,200.76,200.42,200.63,16663.0,199.8232,199.8232,199.4847,199.6938,16663.0
2025-03-21 15:05:00,200.64,200.82,200.3,200.32,11118.0,199.7037,199.8829,199.3653,199.3852,11118.0
2025-03-21 15:10:00,200.28,200.28,199.98,200.25,12280.0,199.3454,199.3454,199.0468,199.3155,12280.0
2025-03-21 15:15:00,200.22,200.41,200.03,200.22,17057.0,199.2857,199.4748,199.0966,199.2857,17057.0
2025-03-21 15:20:00,200.15,200.71,200.11,200.58,32732.0,199.216,199.7734,199.1762,199.644,32732.0
2025-03-21 15:25:00,200.59,200.6,200.2,200.34,8449.0,199.6539,199.6639,199.2658,199.4051,8449.0
2025-03-21 15:30:00,200.34,200.41,200.12,200.39,11038.0,199.4051,199.4748,199.1861,199.4549,11038.0
2025-03-21 15:35:00,200.34,200.72,200.28,200.58,8099.0,199.4051,199.7833,199.3454,199.644,8099.0
2025-03-21 15:40:00,200.58,200.58,200.14,200.36,13447.0,199.644,199.644,199.206,199.425,13447.0
2025-03-21 15:45:00,200.41,200.52,200.24,200.47,13233.0,199.4748,199.5843,199.3056,199.5345,13233.0
2025-03-21 15:50:00,200.51,200.87,200.3,200.49,39194.0,199.5743,199.9326,199.3653,199.5544,39194.0
2025-03-21 15:55:00,200.39,200.68,200.26,200.64,72504.0,199.4549,199.7435,199.3255,199.7037,72504.0
2025-03-24 09:30:00,206.32,209.19,205.59,209.19,63329.0,205.3572,208.2138,204.6306,208.2138,63329.0
2025-03-24 09:35:00,208.5,210.07,207.2,209.7,54069.0,207.527,209.0897,206.2331,208.7214,54069.0
2025-03-24 09:40:00,209.43,209.6,208.24,208.5,27040.0,208.4527,208.6219,207.2683,207.527,27040.0
2025-03-24 09:45:00,208.97,209.68,208.11,208.77,29012.0,207.9948,208.7015,207.1389,207.7958,29012.0
2025-03-24 09:50:00,208.77,208.87,208.02,208.59,15956.0,207.7958,207.8953,207.0493,207.6166,15956.0
2025-03-24 09:55:00,208.59,209.12,208.17,208.41,22339.0,207.6166,208.1441,207.1986,207.4375,22339.0
2025-03-24 10:00:00,208.26,208.96,207.76,208.58,11400.0,207.2882,207.9849,206.7905,207.6067,11400.0
2025-03-24 10:05:00,208.72,208.81,208.09,208.62,27968.0,207.746,207.8356,207.119,207.6465,27968.0
2025-03-24 10:10:00,208.79,209.43,208.6,209.24,20679.0,207.8157,208.4527,207.6266,208.2636,20679.0
2025-03-24 10:15:00,209.26,210.25,208.81,210.22,11476.0,208.2835,209.2689,207.8356,209.239,11476.0
2025-03-24 10:20:00,210.08,210.14,209.69,209.8,8208.0,209.0997,209.1594,208.7115,208.821,8208.0
2025-03-24 10:25:00,209.94,209.94,209.47,209.65,16975.0,208.9603,208.9603,208.4925,208.6717,16975.0
2025-03-24 10:30:00,209.53,209.58,208.75,208.75,7401.0,208.5522,208.602,207.7759,207.7759,7401.0
2025-03-24 10:35:00,208.9,209.61,208.87,209.51,9664.0,207.9252,208.6319,207.8953,208.5323,9664.0
2025-03-24 10:40:00,209.39,209.59,209.18,209.21,6478.0,208.4129,208.612,208.2039,208.2337,6478.0
2025-03-24 10:45:00,209.18,209.5,209.08,209.46,5935.0,208.2039,208.5224,208.1043,208.4826,5935.0
2025-03-24 10:50:00,209.56,209.66,209.3,209.57,6236.0,208.5821,208.6816,208.3233,208.592,6236.0
2025-03-24 10:55:00,209.62,210.05,209.62,209.73,13200.0,208.6418,209.0698,208.6418,208.7513,13200.0
2025-03-24 11:00:00,209.68,210.49,209.46,210.49,17766.0,208.7015,209.5078,208.4826,209.5078,17766.0
2025-03-24 11:05:00,210.37,210.49,210.19,210.41,5353.0,209.3883,209.5078,209.2092,209.4281,5353.0
2025-03-24 11:10:00,210.44,211.12,210.33,210.96,6618.0,209.458,210.1348,209.3485,209.9756,6618.0
2025-03-24 11:15:00,210.97,211.14,210.81,210.96,5447.0,209.9855,210.1547,209.8263,209.9756,5447.0
2025-03-24 11:20:00,210.97,211.44,210.84,211.34,11015.0,209.9855,210.4533,209.8561,210.3538,11015.0
2025-03-24 11:25:00,211.43,211.43,210.9,211.11,9178.0,210.4434,210.4434,209.9158,210.1249,9178.0
2025-03-24 11:30:00,211.15,211.23,210.78,210.82,5127.0,210.1647,210.2443,209.7964,209.8362,5127.0
2025-03-24 11:35:00,210.92,211.01,210.56,210.66,15655.0,209.9357,210.0253,209.5774,209.677,15655.0
2025-03-24 11:40:00,210.55,210.62,210.25,210.35,8747.0,209.5675,209.6371,209.2689,209.3684,8747.0
2025-03-24 11:45:00,210.57,210.7,210.44,210.6,4913.0,209.5874,209.7168,209.458,209.6172,4913.0
2025-03-24 11:50:00,210.52,210.61,210.37,210.6,6710.0,209.5376,209.6272,209.3883,209.6172,6710.0
2025-03-24 11:55:00,210.59,210.66,210.3,210.51,4574.0,209.6073,209.677,209.3186,209.5277,4574.0
2025-03-24 12:00:00,210.43,211.16,210.4,211.16,47093.0,209.448,210.1746,209.4182,210.1746,47093.0
2025-03-24 12:05:00,211.26,211.28,210.81,210.81,11476.0,210.2742,210.2941,209.8263,209.8263,11476.0
2025-03-24 12:10:00,210.86,211.34,210.86,211.18,23610.0,209.876,210.3538,209.876,210.1945,23610.0
2025-03-24 12:15:00,211.04,211.15,210.95,211.12,16951.0,210.0552,210.1647,209.9656,210.1348,16951.0
2025-03-24 12:20:00,211.15,211.84,211.13,211.53,18779.0,210.1647,210.8515,210.1448,210.5429,18779.0
2025-03-24 12:25:00,211.67,211.67,210.8,210.85,21054.0,210.6822,210.6822,209.8163,209.8661,21054.0
2025-03-24 12:30:00,210.88,210.9,210.33,210.34,18326.0,209.8959,209.9158,209.3485,209.3585,18326.0
2025-03-24 12:35:00,210.29,210.34,209.83,209.96,15453.0,209.3087,209.3585,208.8508,208.9802,15453.0
2025-03-24 12:40:00,209.98,210.03,209.32,209.98,18484.0,209.0001,209.0499,208.3432,209.0001,18484.0
2025-03-24 12:45:00,210.01,210.43,209.92,210.34,6555.0,209.03,209.448,208.9404,209.3585,6555.0
2025-03-24 12:50:00,210.41,211.03,210.36,210.97,19352.0,209.4281,210.0452,209.3784,209.9855,19352.0
2025-03-24 12:55:00,210.97,210.99,210.56,210.75,7189.0,209.9855,210.0054,209.5774,209.7665,7189.0
2025-03-24 13:00:00,210.79,210.82,210.29,210.44,6270.0,209.8064,209.8362,209.3087,209.458,6270.0
2025-03-24 13:05:00,210.46,211.17,210.44,210.85,7202.0,209.4779,210.1846,209.458,209.8661,7202.0
2025-03-24 13:10:00,210.9,210.9,210.43,210.43,6907.0,209.9158,209.9158,209.448,209.448,6907.0
2025-03-24 13:15:00,210.35,210.4,209.88,209.89,3890.0,209.3684,209.4182,208.9006,208.9106,3890.0
2025-03-24 13:20:00,209.75,210.08,209.65,210.0,5897.0,208.7712,209.0997,208.6717,209.02,5897.0
2025-03-24 13:25:00,210.14,210.39,210.0,210.39,5360.0,209.1594,209.4082,209.02,209.4082,5360.0
2025-03-24 13:30:00,210.32,210.68,210.14,210.57,9859.0,209.3385,209.6969,209.1594,209.5874,9859.0
2025-03-24 13:35:00,210.47,210.53,210.31,210.5,2686.0,209.4878,209.5476,209.3286,209.5177,2686.0
2025-03-24 13:40:00,210.42,210.58,210.27,210.46,7928.0,209.4381,209.5973,209.2888,209.4779,7928.0
2025-03-24 13:45:00,210.46,210.58,210.24,210.32,5231.0,209.4779,209.5973,209.2589,209.3385,5231.0
2025-03-24 13:50:00,210.32,210.37,209.87,209.87,8143.0,209.3385,209.3883,208.8906,208.8906,8143.0
2025-03-24 13:55:00,210.01,210.1,209.8,210.1,5541.0,209.03,209.1196,208.821,209.1196,5541.0
2025-03-24 14:00:00,210.08,210.22,209.99,210.19,8018.0,209.0997,209.239,209.0101,209.2092,8018.0
2025-03-24 14:05:00,210.18,210.39,209.85,210.04,6541.0,209.1992,209.4082,208.8707,209.0599,6541.0
2025-03-24 14:10:00,209.99,210.1,209.88,209.89,4157.0,209.0101,209.1196,208.9006,208.9106,4157.0
2025-03-24 14:15:00,209.85,210.0,209.71,209.72,7783.0,208.8707,209.02,208.7314,208.7413,7783.0
2025-03-24 14:20:00,209.72,209.72,209.37,209.65,8325.0,208.7413,208.7413,208.393,208.6717,8325.0
2025-03-24 14:25:00,209.65,209.81,209.49,209.49,6075.0,208.6717,208.8309,208.5124,208.5124,6075.0
2025-03-24 14:30:00,209.58,209.64,209.22,209.41,6143.0,208.602,208.6617,208.2437,208.4328,6143.0
2025-03-24 14:35:00,209.41,210.29,209.4,210.24,8195.0,208.4328,209.3087,208.4228,209.2589,8195.0
2025-03-24 14:40:00,210.28,210.75,210.15,210.54,11659.0,209.2987,209.7665,209.1693,209.5575,11659.0
2025-03-24 14:45:00,210.59,210.71,210.25,210.71,10800.0,209.6073,209.7267,209.2689,209.7267,10800.0
2025-03-24 14:50:00,210.62,210.71,210.56,210.66,4869.0,209.6371,209.7267,209.5774,209.677,4869.0
2025-03-24 14:55:00,210.67,210.69,210.52,210.56,7992.0,209.6869,209.7068,209.5376,209.5774,7992.0
2025-03-24 15:00:00,210.59,210.74,210.5,210.74,8447.0,209.6073,209.7566,209.5177,209.7566,8447.0
2025-03-24 15:05:00,210.78,211.37,210.78,211.34,10115.0,209.7964,210.3836,209.7964,210.3538,10115.0
2025-03-24 15:10:00,211.39,211.39,211.14,211.2,11743.0,210.4036,210.4036,210.1547,210.2144,11743.0
2025-03-24 15:15:00,211.2,211.5,211.2,211.37,11805.0,210.2144,210.513,210.2144,210.3836,11805.0
2025-03-24 15:20:00,211.36,211.62,211.25,211.52,32425.0,210.3737,210.6325,210.2642,210.5329,32425.0
2025-03-24 15:25:00,211.54,211.54,211.1,211.12,17429.0,210.5529,210.5529,210.1149,210.1348,17429.0
2025-03-24 15:30:00,211.18,211.18,210.94,210.99,14968.0,210.1945,210.1945,209.9557,210.0054,14968.0
2025-03-24 15:35:00,210.95,211.28,210.89,211.23,17938.0,209.9656,210.2941,209.9059,210.2443,17938.0
2025-03-24 15:40:00,211.24,211.53,211.23,211.36,16864.0,210.2543,210.5429,210.2443,210.3737,16864.0
2025-03-24 15:45:00,211.39,211.62,211.13,211.51,21229.0,210.4036,210.6325,210.1448,210.523,21229.0
2025-03-24 15:50:00,211.37,212.28,211.29,212.01,58789.0,210.3836,211.2894,210.304,211.0207,58789.0
2025-03-24 15:55:00,212.1,212.42,210.97,210.98,170996.0,211.1102,211.4287,209.9855,209.9955,170996.0
2025-03-25 09:30:00,213.91,215.96,212.49,215.7,48108.0,212.9118,214.9522,211.4984,214.6934,48108.0
2025-03-25 09:35:00,215.34,216.63,214.45,215.92,17888.0,214.3351,215.6191,213.4493,214.9124,17888.0
2025-03-25 09:40:00,215.88,216.14,214.52,214.75,10822.0,214.8726,215.1314,213.5189,213.7479,10822.0
2025-03-25 09:45:00,214.68,214.75,212.9,213.76,19747.0,213.6782,213.7479,211.9065,212.7625,19747.0
2025-03-25 09:50:00,213.41,213.68,212.94,213.66,11149.0,212.4141,212.6829,211.9463,212.663,11149.0
2025-03-25 09:55:00,213.52,213.53,212.18,212.49,29772.0,212.5236,212.5336,211.1899,211.4984,29772.0
2025-03-25 10:00:00,212.49,212.61,211.18,211.36,41522.0,211.4984,211.6179,210.1945,210.3737,41522.0
2025-03-25 10:05:00,211.49,213.29,211.49,212.94,13428.0,210.5031,212.2947,210.5031,211.9463,13428.0
2025-03-25 10:10:00,213.3,213.63,213.08,213.24,12375.0,212.3046,212.6331,212.0857,212.2449,12375.0
2025-03-25 10:15:00,213.23,213.65,212.33,212.51,24196.0,212.235,212.653,211.3392,211.5183,24196.0
2025-03-25 10:20:00,212.51,212.84,212.4,212.56,11103.0,211.5183,211.8468,211.4088,211.5681,11103.0
2025-03-25 10:25:00,212.6,213.02,212.23,212.93,22767.0,211.6079,212.0259,211.2396,211.9364,22767.0
2025-03-25 10:30:00,212.99,212.99,212.51,212.51,10475.0,211.9961,211.9961,211.5183,211.5183,10475.0
2025-03-25 10:35:00,212.66,212.72,212.05,212.57,6573.0,211.6676,211.7273,211.0605,211.578,6573.0
2025-03-25 10:40:00,212.59,212.89,212.57,212.8,2110.0,211.598,211.8966,211.578,211.807,2110.0
2025-03-25 10:45:00,212.81,213.1,212.69,213.09,4999.0,211.8169,212.1056,211.6975,212.0956,4999.0
2025-03-25 10:50:00,213.07,213.16,212.8,213.03,4094.0,212.0757,212.1653,211.807,212.0359,4094.0
2025-03-25 10:55:00,212.95,213.13,212.48,212.59,5258.0,211.9563,212.1354,211.4885,211.598,5258.0
2025-03-25 11:00:00,212.59,213.28,212.59,213.16,6080.0,211.598,212.2847,211.598,212.1653,6080.0
2025-03-25 11:05:00,213.18,213.39,213.07,213.21,9649.0,212.1852,212.3942,212.0757,212.2151,9649.0
2025-03-25 11:10:00,213.29,213.52,212.95,213.1,14106.0,212.2947,212.5236,211.9563,212.1056,14106.0
2025-03-25 11:15:00,213.17,213.21,212.96,212.96,1540.0,212.1752,212.2151,211.9662,211.9662,1540.0
2025-03-25 11:20:00,213.28,213.64,213.09,213.64,2000.0,212.2847,212.6431,212.0956,212.6431,2000.0
2025-03-25 11:25:00,213.69,213.81,213.52,213.63,2193.0,212.6928,212.8123,212.5236,212.6331,2193.0
2025-03-25 11:30:00,213.58,213.58,212.88,212.88,4481.0,212.5833,212.5833,211.8866,211.8866,4481.0
2025-03-25 11:35:00,213.05,213.08,212.8,212.8,3941.0,212.0558,212.0857,211.807,211.807,3941.0
2025-03-25 11:40:00,212.92,212.92,212.63,212.63,2408.0,211.9264,211.9264,211.6378,211.6378,2408.0
2025-03-25 11:45:00,212.7,212.7,212.3,212.47,3469.0,211.7074,211.7074,211.3093,211.4785,3469.0
2025-03-25 11:50:00,212.56,212.57,212.28,212.28,4212.0,211.5681,211.578,211.2894,211.2894,4212.0
2025-03-25 11:55:00,212.24,212.5,212.08,212.5,5556.0,211.2496,211.5084,211.0903,211.5084,5556.0
2025-03-25 12:00:00,212.48,212.58,212.37,212.45,3653.0,211.4885,211.588,211.379,211.4586,3653.0
2025-03-25 12:05:00,212.44,212.48,212.26,212.43,3605.0,211.4487,211.4885,211.2695,211.4387,3605.0
2025-03-25 12:10:00,212.44,212.48,211.98,212.28,5507.0,211.4487,211.4885,210.9908,211.2894,5507.0
2025-03-25 12:15:00,212.2,212.41,212.18,212.31,4811.0,211.2098,211.4188,211.1899,211.3193,4811.0
2025-03-25 12:20:00,212.34,212.52,212.34,212.47,3637.0,211.3491,211.5283,211.3491,211.4785,3637.0
2025-03-25 12:25:00,212.49,212.49,212.2,212.4,6337.0,211.4984,211.4984,211.2098,211.4088,6337.0
2025-03-25 12:30:00,212.45,212.45,212.07,212.2,4429.0,211.4586,211.4586,211.0804,211.2098,4429.0
2025-03-25 12:35:00,212.22,212.46,212.09,212.09,3558.0,211.2297,211.4686,211.1003,211.1003,3558.0
2025-03-25 12:40:00,212.09,212.23,211.95,212.2,4278.0,211.1003,211.2396,210.9609,211.2098,4278.0
2025-03-25 12:45:00,212.26,212.36,212.17,212.36,2603.0,211.2695,211.369,211.1799,211.369,2603.0
2025-03-25 12:50:00,212.32,212.32,212.13,212.3,3820.0,211.3292,211.3292,211.1401,211.3093,3820.0
2025-03-25 12:55:00,212.29,212.32,212.14,212.19,7173.0,211.2994,211.3292,211.1501,211.1998,7173.0
2025-03-25 13:00:00,212.27,212.39,212.04,212.3,4387.0,211.2794,211.3989,211.0505,211.3093,4387.0
2025-03-25 13:05:00,212.3,212.39,212.16,212.17,5301.0,211.3093,211.3989,211.17,211.1799,5301.0
2025-03-25 13:10:00,212.12,212.18,212.02,212.1,2100.0,211.1301,211.1899,211.0306,211.1102,2100.0
2025-03-25 13:15:00,212.04,212.04,211.55,211.62,6293.0,211.0505,211.0505,210.5628,210.6325,6293.0
2025-03-25 13:20:00,211.61,211.62,211.54,211.59,3200.0,210.6225,210.6325,210.5529,210.6026,3200.0
2025-03-25 13:25:00,211.59,211.65,211.14,211.18,4985.0,210.6026,210.6623,210.1547,210.1945,4985.0
2025-03-25 13:30:00,211.28,211.84,211.28,211.84,5651.0,210.2941,210.8515,210.2941,210.8515,5651.0
2025-03-25 13:35:00,211.92,212.05,211.84,211.99,3079.0,210.9311,211.0605,210.8515,211.0008,3079.0
2025-03-25 13:40:00,211.9,211.99,211.55,211.96,5285.0,210.9112,211.0008,210.5628,210.9709,5285.0
2025-03-25 13:45:00,211.86,212.12,211.8,212.11,9672.0,210.8714,211.1301,210.8116,211.1202,9672.0
2025-03-25 13:50:00,212.11,212.12,211.68,211.77,3574.0,211.1202,211.1301,210.6922,210.7818,3574.0
2025-03-25 13:55:00,211.86,212.03,211.66,211.71,4984.0,210.8714,211.0406,210.6723,210.7221,4984.0
2025-03-25 14:00:00,211.69,211.69,211.27,211.31,3442.0,210.7022,210.7022,210.2841,210.3239,3442.0
2025-03-25 14:05:00,211.27,211.51,211.16,211.5,6018.0,210.2841,210.523,210.1746,210.513,6018.0
2025-03-25 14:10:00,211.53,211.61,211.42,211.48,6474.0,210.5429,210.6225,210.4334,210.4931,6474.0
2025-03-25 14:15:00,211.48,211.66,211.41,211.62,4500.0,210.4931,210.6723,210.4235,210.6325,4500.0
2025-03-25 14:20:00,211.62,211.68,211.36,211.37,8190.0,210.6325,210.6922,210.3737,210.3836,8190.0
2025-03-25 14:25:00,211.23,211.3,210.99,211.06,4640.0,210.2443,210.314,210.0054,210.0751,4640.0
2025-03-25 14:30:00,211.17,211.4,211.08,211.4,4138.0,210.1846,210.4135,210.095,210.4135,4138.0
2025-03-25 14:35:00,211.43,211.59,211.39,211.53,5414.0,210.4434,210.6026,210.4036,210.5429,5414.0
2025-03-25 14:40:00,211.48,211.54,211.33,211.33,10363.0,210.4931,210.5529,210.3438,210.3438,10363.0
2025-03-25 14:45:00,211.31,211.35,210.85,210.88,7928.0,210.3239,210.3637,209.8661,209.8959,7928.0
2025-03-25 14:50:00,210.83,211.29,210.75,211.21,8330.0,209.8462,210.304,209.7665,210.2244,8330.0
2025-03-25 14:55:00,211.19,211.24,211.09,211.15,8311.0,210.2045,210.2543,210.105,210.1647,8311.0
2025-03-25 15:00:00,211.17,211.64,211.15,211.45,9111.0,210.1846,210.6524,210.1647,210.4633,9111.0
2025-03-25 15:05:00,211.52,211.56,211.25,211.3,6373.0,210.5329,210.5728,210.2642,210.314,6373.0
2025-03-25 15:10:00,211.3,211.44,211.14,211.16,8186.0,210.314,210.4533,210.1547,210.1746,8186.0
2025-03-25 15:15:00,211.16,211.44,211.05,211.42,7735.0,210.1746,210.4533,210.0651,210.4334,7735.0
2025-03-25 15:20:00,211.38,211.41,211.28,211.37,7604.0,210.3936,210.4235,210.2941,210.3836,7604.0
2025-03-25 15:25:00,211.37,211.37,210.98,211.03,7025.0,210.3836,210.3836,209.9955,210.0452,7025.0
2025-03-25 15:30:00,211.03,211.4,211.03,211.28,9331.0,210.0452,210.4135,210.0452,210.2941,9331.0
2025-03-25 15:35:00,211.34,211.57,211.05,211.08,10934.0,210.3538,210.5827,210.0651,210.095,10934.0
2025-03-25 15:40:00,211.09,211.54,211.02,211.47,11580.0,210.105,210.5529,210.0353,210.4832,11580.0
2025-03-25 15:45:00,211.6,212.04,211.44,211.88,16132.0,210.6126,211.0505,210.4533,210.8913,16132.0
2025-03-25 15:50:00,211.81,211.95,211.42,211.88,30588.0,210.8216,210.9609,210.4334,210.8913,30588.0
2025-03-25 15:55:00,211.89,211.89,210.88,211.2,98324.0,210.9012,210.9012,209.8959,210.2144,98324.0
2025-03-26 09:30:00,210.72,211.79,210.0,211.5,22338.0,209.7367,210.8017,209.02,210.513,22338.0
2025-03-26 09:35:00,211.5,212.61,211.28,211.63,6331.0,210.513,211.6179,210.2941,210.6424,6331.0
2025-03-26 09:40:00,211.58,212.18,210.87,210.88,8500.0,210.5927,211.1899,209.886,209.8959,8500.0
2025-03-26 09:45:00,211.08,211.23,210.54,210.98,9361.0,210.095,210.2443,209.5575,209.9955,9361.0
2025-03-26 09:50:00,211.01,211.18,210.4,210.81,5260.0,210.0253,210.1945,209.4182,209.8263,5260.0
2025-03-26 09:55:00,210.8,210.8,209.99,210.49,8776.0,209.8163,209.8163,209.0101,209.5078,8776.0
2025-03-26 10:00:00,210.34,210.75,209.77,209.77,8127.0,209.3585,209.7665,208.7911,208.7911,8127.0
2025-03-26 10:05:00,209.86,209.86,209.02,209.23,2009.0,208.8807,208.8807,208.0446,208.2536,2009.0
2025-03-26 10:10:00,209.24,209.69,208.83,209.69,7970.0,208.2636,208.7115,207.8555,208.7115,7970.0
2025-03-26 10:15:00,209.94,210.06,209.17,209.42,2871.0,208.9603,209.0798,208.1939,208.4427,2871.0
2025-03-26 10:20:00,209.11,209.44,208.83,209.14,8126.0,208.1342,208.4627,207.8555,208.1641,8126.0
2025-03-26 10:25:00,209.13,209.21,208.91,208.99,3391.0,208.1541,208.2337,207.9351,208.0148,3391.0
2025-03-26 10:30:00,208.83,209.27,208.82,209.27,11564.0,207.8555,208.2934,207.8455,208.2934,11564.0
2025-03-26 10:35:00,209.13,209.45,209.1,209.1,3561.0,208.1541,208.4726,208.1242,208.1242,3561.0
2025-03-26 10:40:00,209.12,209.14,208.77,208.84,7147.0,208.1441,208.1641,207.7958,207.8655,7147.0
2025-03-26 10:45:00,208.76,208.82,208.31,208.44,9201.0,207.7858,207.8455,207.3379,207.4673,9201.0
2025-03-26 10:50:00,208.47,209.2,208.46,208.84,6716.0,207.4972,208.2238,207.4872,207.8655,6716.0
2025-03-26 10:55:00,208.29,208.4,208.04,208.04,2376.0,207.318,207.4275,207.0692,207.0692,2376.0
2025-03-26 11:00:00,208.01,208.44,208.01,208.33,3482.0,207.0393,207.4673,207.0393,207.3578,3482.0
2025-03-26 11:05:00,208.46,208.5,208.27,208.37,3275.0,207.4872,207.527,207.2981,207.3976,3275.0
2025-03-26 11:10:00,208.33,208.59,208.28,208.34,5763.0,207.3578,207.6166,207.3081,207.3678,5763.0
2025-03-26 11:15:00,208.34,208.42,208.1,208.33,5265.0,207.3678,207.4474,207.1289,207.3578,5265.0
2025-03-26 11:20:00,208.26,208.48,208.23,208.28,3100.0,207.2882,207.5071,207.2583,207.3081,3100.0
2025-03-26 11:25:00,208.08,208.08,207.19,207.46,7282.0,207.109,207.109,206.2232,206.4919,7282.0
2025-03-26 11:30:00,207.55,208.57,207.41,208.34,12997.0,206.5815,207.5967,206.4421,207.3678,12997.0
2025-03-26 11:35:00,208.42,208.49,208.26,208.39,3818.0,207.4474,207.5171,207.2882,207.4176,3818.0
2025-03-26 11:40:00,208.32,208.56,208.12,208.12,3295.0,207.3479,207.5868,207.1488,207.1488,3295.0
2025-03-26 11:45:00,208.19,208.25,207.83,208.04,4680.0,207.2185,207.2782,206.8602,207.0692,4680.0
2025-03-26 11:50:00,208.03,208.03,207.53,207.62,5203.0,207.0592,207.0592,206.5616,206.6511,5203.0
2025-03-26 11:55:00,207.61,207.76,206.87,207.29,18371.0,206.6412,206.7905,205.9046,206.3227,18371.0
2025-03-26 12:00:00,207.2,207.2,206.71,206.84,9300.0,206.2331,206.2331,205.7454,205.8748,9300.0
2025-03-26 12:05:00,206.82,207.25,206.82,207.08,8400.0,205.8549,206.2829,205.8549,206.1137,8400.0
2025-03-26 12:10:00,206.95,207.08,206.63,206.76,4424.0,205.9843,206.1137,205.6658,205.7952,4424.0
2025-03-26 12:15:00,206.67,206.68,206.12,206.17,14281.0,205.7056,205.7155,205.1581,205.2079,14281.0
2025-03-26 12:20:00,206.17,206.24,205.8,206.15,16017.0,205.2079,205.2776,204.8396,205.188,16017.0
2025-03-26 12:25:00,206.22,206.5,206.1,206.5,7489.0,205.2577,205.5364,205.1382,205.5364,7489.0
2025-03-26 12:30:00,206.45,206.67,206.31,206.51,2927.0,205.4866,205.7056,205.3473,205.5463,2927.0
2025-03-26 12:35:00,206.62,206.85,206.36,206.37,7409.0,205.6558,205.8847,205.397,205.407,7409.0
2025-03-26 12:40:00,206.37,206.56,206.24,206.27,15735.0,205.407,205.5961,205.2776,205.3074,15735.0
2025-03-26 12:45:00,206.41,206.57,206.38,206.44,4530.0,205.4468,205.606,205.4169,205.4767,4530.0
2025-03-26 12:50:00,206.46,206.46,205.98,205.99,16303.0,205.4966,205.4966,205.0188,205.0287,16303.0
2025-03-26 12:55:00,205.89,205.96,205.5,205.73,21883.0,204.9292,204.9989,204.541,204.77,21883.0
2025-03-26 13:00:00,205.82,206.13,205.68,205.83,7692.0,204.8595,205.1681,204.7202,204.8695,7692.0
2025-03-26 13:05:00,205.8,205.8,205.37,205.6,47608.0,204.8396,204.8396,204.4116,204.6406,47608.0
2025-03-26 13:10:00,205.54,205.54,205.19,205.42,17840.0,204.5808,204.5808,204.2325,204.4614,17840.0
2025-03-26 13:15:00,205.43,205.53,204.83,204.89,65774.0,204.4714,204.5709,203.8742,203.9339,65774.0
2025-03-26 13:20:00,204.88,205.04,204.58,204.59,29787.0,203.9239,204.0832,203.6253,203.6353,29787.0
2025-03-26 13:25:00,204.58,204.65,203.68,204.0,55771.0,203.6253,203.695,202.7295,203.048,55771.0
2025-03-26 13:30:00,204.0,204.0,203.56,203.56,41971.0,203.048,203.048,202.6101,202.6101,41971.0
2025-03-26 13:35:00,203.65,203.65,203.16,203.25,10349.0,202.6997,202.6997,202.212,202.3015,10349.0
2025-03-26 13:40:00,203.34,203.99,202.87,203.52,53100.0,202.3911,203.0381,201.9233,202.5703,53100.0
2025-03-26 13:45:00,203.52,203.84,203.43,203.56,24967.0,202.5703,202.8888,202.4807,202.6101,24967.0
2025-03-26 13:50:00,203.53,203.88,203.53,203.74,13327.0,202.5802,202.9286,202.5802,202.7892,13327.0
2025-03-26 13:55:00,203.64,203.72,202.87,202.98,27423.0,202.6897,202.7693,201.9233,202.0328,27423.0
2025-03-26 14:00:00,202.98,203.5,202.98,203.26,35307.0,202.0328,202.5504,202.0328,202.3115,35307.0
2025-03-26 14:05:00,203.24,203.53,202.94,203.51,26958.0,202.2916,202.5802,201.993,202.5603,26958.0
2025-03-26 14:10:00,203.47,204.13,203.46,203.83,66675.0,202.5205,203.1774,202.5106,202.8788,66675.0
2025-03-26 14:15:00,203.91,204.35,203.91,204.19,40811.0,202.9585,203.3964,202.9585,203.2371,40811.0
2025-03-26 14:20:00,204.11,205.04,204.1,204.62,92709.0,203.1575,204.0832,203.1476,203.6651,92709.0
2025-03-26 14:25:00,204.62,205.0,204.5,204.84,29218.0,203.6651,204.0434,203.5457,203.8841,29218.0
2025-03-26 14:30:00,204.86,205.2,204.85,205.0,34696.0,203.904,204.2424,203.8941,204.0434,34696.0
2025-03-26 14:35:00,205.0,205.56,204.99,205.36,26073.0,204.0434,204.6008,204.0334,204.4017,26073.0
2025-03-26 14:40:00,205.37,205.48,204.97,205.03,17008.0,204.4116,204.5211,204.0135,204.0732,17008.0
2025-03-26 14:45:00,205.09,205.11,204.62,204.78,76336.0,204.1329,204.1529,203.6651,203.8244,76336.0
2025-03-26 14:50:00,204.88,205.0,204.6,204.92,20906.0,203.9239,204.0434,203.6452,203.9637,20906.0
2025-03-26 14:55:00,204.94,205.11,204.53,204.63,45568.0,203.9836,204.1529,203.5756,203.6751,45568.0
2025-03-26 15:00:00,204.66,205.55,204.65,205.18,57278.0,203.705,204.5908,203.695,204.2225,57278.0
2025-03-26 15:05:00,205.23,205.23,204.6,204.63,14013.0,204.2723,204.2723,203.6452,203.6751,14013.0
2025-03-26 15:10:00,204.72,204.9,204.51,204.74,24693.0,203.7647,203.9438,203.5557,203.7846,24693.0
2025-03-26 15:15:00,204.74,205.3,204.59,205.07,38569.0,203.7846,204.342,203.6353,204.113,38569.0
2025-03-26 15:20:00,205.02,205.29,204.86,204.94,16231.0,204.0633,204.332,203.904,203.9836,16231.0
2025-03-26 15:25:00,204.99,205.23,204.8,204.9,30806.0,204.0334,204.2723,203.8443,203.9438,30806.0
2025-03-26 15:30:00,204.86,205.43,204.72,205.43,31794.0,203.904,204.4714,203.7647,204.4714,31794.0
2025-03-26 15:35:00,205.42,205.93,205.35,205.93,22359.0,204.4614,204.969,204.3917,204.969,22359.0
2025-03-26 15:40:00,205.89,206.36,205.79,206.34,53447.0,204.9292,205.397,204.8297,205.3771,53447.0
2025-03-26 15:45:00,206.31,206.61,206.17,206.52,73436.0,205.3473,205.6459,205.2079,205.5563,73436.0
2025-03-26 15:50:00,206.28,206.54,205.46,205.8,53250.0,205.3174,205.5762,204.5012,204.8396,53250.0
2025-03-26 15:55:00,205.73,205.92,205.35,205.75,161499.0,204.77,204.9591,204.3917,204.7899,161499.0
2025-03-27 09:30:00,203.28,203.33,200.58,201.32,33151.0,202.3314,202.3812,199.644,200.3805,33151.0
2025-03-27 09:35:00,201.01,201.25,199.09,200.31,105786.0,200.072,200.3109,198.1609,199.3753,105786.0
2025-03-27 09:40:00,199.94,200.24,198.72,198.86,18771.0,199.007,199.3056,197.7927,197.932,18771.0
2025-03-27 09:45:00,198.78,201.76,198.72,201.45,27289.0,197.8524,200.8185,197.7927,200.5099,27289.0
2025-03-27 09:50:00,201.64,202.04,200.98,201.75,10272.0,200.699,201.0972,200.0421,200.8085,10272.0
2025-03-27 09:55:00,201.6,202.04,201.19,201.2,8188.0,200.6592,201.0972,200.2511,200.2611,8188.0
2025-03-27 10:00:00,201.65,201.65,200.6,200.64,39855.0,200.709,200.709,199.6639,199.7037,39855.0
2025-03-27 10:05:00,200.87,200.87,199.92,200.87,15524.0,199.9326,199.9326,198.9871,199.9326,15524.0
2025-03-27 10:10:00,200.84,201.17,200.06,200.96,47071.0,199.9028,200.2312,199.1264,200.0222,47071.0
2025-03-27 10:15:00,201.11,201.32,200.6,201.3,16773.0,200.1715,200.3805,199.6639,200.3606,16773.0
2025-03-27 10:20:00,201.15,201.51,200.88,201.49,29805.0,200.2113,200.5697,199.9426,200.5497,29805.0
2025-03-27 10:25:00,201.43,202.61,201.43,202.6,10037.0,200.49,201.6645,200.49,201.6546,10037.0
2025-03-27 10:30:00,202.66,203.2,202.44,202.88,28011.0,201.7143,202.2518,201.4953,201.9333,28011.0
2025-03-27 10:35:00,202.9,203.87,202.88,203.55,10393.0,201.9532,202.9186,201.9333,202.6001,10393.0
2025-03-27 10:40:00,203.37,203.52,202.99,203.23,9550.0,202.421,202.5703,202.0427,202.2816,9550.0
2025-03-27 10:45:00,203.23,203.51,203.07,203.25,10438.0,202.2816,202.5603,202.1224,202.3015,10438.0
2025-03-27 10:50:00,203.14,203.47,203.09,203.37,6246.0,202.192,202.5205,202.1423,202.421,6246.0
2025-03-27 10:55:00,203.51,203.61,203.27,203.51,9244.0,202.5603,202.6599,202.3214,202.5603,9244.0
2025-03-27 11:00:00,203.51,203.51,202.76,202.91,13339.0,202.5603,202.5603,201.8138,201.9631,13339.0
2025-03-27 11:05:00,202.9,202.9,202.47,202.52,11461.0,201.9532,201.9532,201.5252,201.5749,11461.0
2025-03-27 11:10:00,202.47,202.53,201.99,202.1,5347.0,201.5252,201.5849,201.0474,201.1569,5347.0
2025-03-27 11:15:00,201.88,201.88,201.46,201.48,5809.0,200.9379,200.9379,200.5199,200.5398,5809.0
2025-03-27 11:20:00,201.61,201.61,200.89,201.31,16544.0,200.6692,200.6692,199.9525,200.3706,16544.0
2025-03-27 11:25:00,201.23,201.37,201.09,201.18,6822.0,200.291,200.4303,200.1516,200.2412,6822.0
2025-03-27 11:30:00,201.14,201.17,200.7,201.03,22871.0,200.2014,200.2312,199.7634,200.0919,22871.0
2025-03-27 11:35:00,201.21,201.21,200.61,200.88,37390.0,200.2711,200.2711,199.6739,199.9426,37390.0
2025-03-27 11:40:00,200.82,201.16,200.72,201.16,20098.0,199.8829,200.2213,199.7833,200.2213,20098.0
2025-03-27 11:45:00,201.02,201.11,200.84,200.88,8876.0,200.0819,200.1715,199.9028,199.9426,8876.0
2025-03-27 11:50:00,200.8,201.15,200.79,201.07,5035.0,199.863,200.2113,199.853,200.1317,5035.0
2025-03-27 11:55:00,200.99,201.02,200.84,200.86,4363.0,200.0521,200.0819,199.9028,199.9227,4363.0
2025-03-27 12:00:00,200.81,201.35,200.81,201.17,15790.0,199.8729,200.4104,199.8729,200.2312,15790.0
2025-03-27 12:05:00,201.18,201.27,200.81,201.22,4831.0,200.2412,200.3308,199.8729,200.281,4831.0
2025-03-27 12:10:00,201.16,201.3,200.92,201.16,18221.0,200.2213,200.3606,199.9824,200.2213,18221.0
2025-03-27 12:15:00,201.44,201.85,201.44,201.84,1985.0,200.5,200.9081,200.5,200.8981,1985.0
2025-03-27 12:20:00,201.77,202.0,201.58,201.67,5838.0,200.8284,201.0574,200.6393,200.7289,5838.0
2025-03-27 12:25:00,201.67,201.67,200.69,200.88,13204.0,200.7289,200.7289,199.7535,199.9426,13204.0
2025-03-27 12:30:00,200.84,201.2,200.84,200.98,9477.0,199.9028,200.2611,199.9028,200.0421,9477.0
2025-03-27 12:35:00,201.11,201.11,200.53,200.57,5765.0,200.1715,200.1715,199.5942,199.634,5765.0
2025-03-27 12:40:00,200.75,201.11,200.73,201.11,5004.0,199.8132,200.1715,199.7933,200.1715,5004.0
2025-03-27 12:45:00,200.87,200.98,200.6,200.7,12554.0,199.9326,200.0421,199.6639,199.7634,12554.0
2025-03-27 12:50:00,200.7,200.7,200.29,200.29,4726.0,199.7634,199.7634,199.3553,199.3553,4726.0
2025-03-27 12:55:00,200.34,200.35,199.93,200.07,14696.0,199.4051,199.4151,198.997,199.1364,14696.0
2025-03-27 13:00:00,200.11,200.41,200.04,200.04,11049.0,199.1762,199.4748,199.1065,199.1065,11049.0
2025-03-27 13:05:00,200.15,200.27,200.0,200.02,22856.0,199.216,199.3354,199.0667,199.0866,22856.0
2025-03-27 13:10:00,199.96,200.27,199.79,200.02,57711.0,199.0269,199.3354,198.8577,199.0866,57711.0
2025-03-27 13:15:00,200.06,200.09,199.81,199.97,14958.0,199.1264,199.1563,198.8776,199.0368,14958.0
2025-03-27 13:20:00,199.82,200.0,199.66,199.76,16904.0,198.8875,199.0667,198.7283,198.8278,16904.0
2025-03-27 13:25:00,199.66,199.92,199.34,199.34,20752.0,198.7283,198.9871,198.4098,198.4098,20752.0
2025-03-27 13:30:00,199.47,200.05,199.47,199.88,21643.0,198.5392,199.1165,198.5392,198.9473,21643.0
2025-03-27 13:35:00,199.87,200.18,199.8,199.99,12720.0,198.9373,199.2459,198.8676,199.0567,12720.0
2025-03-27 13:40:00,199.97,200.1,199.7,199.78,4740.0,199.0368,199.1662,198.7681,198.8477,4740.0
2025-03-27 13:45:00,199.87,200.47,199.85,200.33,7302.0,198.9373,199.5345,198.9174,199.3952,7302.0
2025-03-27 13:50:00,200.38,200.62,200.09,200.1,14018.0,199.4449,199.6838,199.1563,199.1662,14018.0
2025-03-27 13:55:00,200.11,200.27,200.1,200.19,944.0,199.1762,199.3354,199.1662,199.2558,944.0
2025-03-27 14:00:00,200.3,201.04,200.24,201.04,4920.0,199.3653,200.1018,199.3056,200.1018,4920.0
2025-03-27 14:05:00,201.11,201.5,201.09,201.31,16735.0,200.1715,200.5597,200.1516,200.3706,16735.0
2025-03-27 14:10:00,201.37,201.59,201.29,201.59,8408.0,200.4303,200.6493,200.3507,200.6493,8408.0
2025-03-27 14:15:00,201.52,201.59,201.0,201.06,7759.0,200.5796,200.6493,200.062,200.1218,7759.0
2025-03-27 14:20:00,201.0,201.25,200.91,200.97,6401.0,200.062,200.3109,199.9725,200.0322,6401.0
2025-03-27 14:25:00,200.93,201.04,200.57,200.67,10180.0,199.9924,200.1018,199.634,199.7336,10180.0
2025-03-27 14:30:00,200.62,200.76,200.52,200.58,12743.0,199.6838,199.8232,199.5843,199.644,12743.0
2025-03-27 14:35:00,200.5,200.9,200.5,200.9,21788.0,199.5644,199.9625,199.5644,199.9625,21788.0
2025-03-27 14:40:00,200.87,201.13,200.81,200.81,11554.0,199.9326,200.1914,199.8729,199.8729,11554.0
2025-03-27 14:45:00,200.93,201.33,200.84,201.27,30153.0,199.9924,200.3905,199.9028,200.3308,30153.0
2025-03-27 14:50:00,201.34,201.59,201.12,201.39,7557.0,200.4004,200.6493,200.1815,200.4502,7557.0
2025-03-27 14:55:00,201.29,201.29,200.91,200.92,4299.0,200.3507,200.3507,199.9725,199.9824,4299.0
2025-03-27 15:00:00,200.92,201.34,200.92,201.27,5094.0,199.9824,200.4004,199.9824,200.3308,5094.0
2025-03-27 15:05:00,201.2,201.47,201.13,201.24,3299.0,200.2611,200.5298,200.1914,200.3009,3299.0
2025-03-27 15:10:00,201.31,201.53,201.12,201.53,11845.0,200.3706,200.5896,200.1815,200.5896,11845.0
2025-03-27 15:15:00,201.54,201.83,201.51,201.81,7635.0,200.5995,200.8882,200.5697,200.8683,7635.0
2025-03-27 15:20:00,201.82,202.24,201.7,201.76,15496.0,200.8782,201.2962,200.7588,200.8185,15496.0
2025-03-27 15:25:00,201.65,201.86,201.5,201.82,9758.0,200.709,200.918,200.5597,200.8782,9758.0
2025-03-27 15:30:00,201.74,201.83,201.61,201.81,12697.0,200.7986,200.8882,200.6692,200.8683,12697.0
2025-03-27 15:35:00,201.83,201.83,201.39,201.43,11305.0,200.8882,200.8882,200.4502,200.49,11305.0
2025-03-27 15:40:00,201.41,201.62,201.21,201.43,16438.0,200.4701,200.6791,200.2711,200.49,16438.0
2025-03-27 15:45:00,201.41,201.51,201.23,201.45,19348.0,200.4701,200.5697,200.291,200.5099,19348.0
2025-03-27 15:50:00,201.34,201.51,200.16,200.55,43318.0,200.4004,200.5697,199.226,199.6141,43318.0
2025-03-27 15:55:00,200.55,200.73,199.91,200.0,155369.0,199.6141,199.7933,198.9771,199.0667,155369.0
2025-03-28 09:30:00,198.6,199.08,197.0,197.49,24172.0,197.6732,198.151,196.0807,196.5684,24172.0
2025-03-28 09:35:00,197.49,198.57,197.24,197.84,7319.0,196.5684,197.6434,196.3196,196.9168,7319.0
2025-03-28 09:40:00,197.17,197.32,196.14,197.17,15166.0,196.2499,196.3992,195.2247,196.2499,15166.0
2025-03-28 09:45:00,196.76,197.43,196.62,197.43,7649.0,195.8418,196.5087,195.7025,196.5087,7649.0
2025-03-28 09:50:00,197.43,197.44,196.74,197.12,20926.0,196.5087,196.5186,195.8219,196.2001,20926.0
2025-03-28 09:55:00,197.1,197.22,196.79,196.8,9347.0,196.1802,196.2997,195.8717,195.8816,9347.0
2025-03-28 10:00:00,196.8,197.62,196.06,197.37,15455.0,195.8816,196.6978,195.1451,196.449,15455.0
2025-03-28 10:05:00,197.25,197.25,196.5,196.95,13920.0,196.3295,196.3295,195.583,196.0309,13920.0
2025-03-28 10:10:00,197.06,197.06,196.12,196.12,34097.0,196.1404,196.1404,195.2048,195.2048,34097.0
2025-03-28 10:15:00,196.17,197.15,196.16,196.9,28122.0,195.2546,196.23,195.2446,195.9812,28122.0
2025-03-28 10:20:00,196.93,197.58,196.93,197.45,22422.0,196.011,196.658,196.011,196.5286,22422.0
2025-03-28 10:25:00,197.34,197.39,196.38,196.54,32978.0,196.4191,196.4689,195.4636,195.6228,32978.0
2025-03-28 10:30:00,196.61,196.82,196.2,196.22,24163.0,195.6925,195.9015,195.2844,195.3043,24163.0
2025-03-28 10:35:00,196.13,196.43,195.71,196.39,18142.0,195.2148,195.5134,194.7967,195.4735,18142.0
2025-03-28 10:40:00,196.42,196.47,196.08,196.23,10355.0,195.5034,195.5532,195.165,195.3143,10355.0
2025-03-28 10:45:00,196.08,196.08,195.0,195.25,14741.0,195.165,195.165,194.09,194.3389,14741.0
2025-03-28 10:50:00,195.25,195.47,195.23,195.43,9410.0,194.3389,194.5578,194.319,194.518,9410.0
2025-03-28 10:55:00,195.4,195.4,194.45,194.61,14243.0,194.4882,194.4882,193.5426,193.7019,14243.0
2025-03-28 11:00:00,194.71,194.9,193.84,193.85,14710.0,193.8014,193.9905,192.9354,192.9454,14710.0
2025-03-28 11:05:00,193.93,194.52,193.88,193.97,42132.0,193.025,193.6123,192.9753,193.0648,42132.0
2025-03-28 11:10:00,194.0,194.71,194.0,194.52,6697.0,193.0947,193.8014,193.0947,193.6123,6697.0
2025-03-28 11:15:00,194.56,194.65,194.19,194.55,7810.0,193.6521,193.7417,193.2838,193.6421,7810.0
2025-03-28 11:20:00,194.47,194.78,194.0,194.06,9566.0,193.5625,193.8711,193.0947,193.1544,9566.0
2025-03-28 11:25:00,194.12,194.4,193.84,194.09,11540.0,193.2141,193.4928,192.9354,193.1843,11540.0
2025-03-28 11:30:00,194.25,194.45,194.17,194.17,2800.0,193.3435,193.5426,193.2639,193.2639,2800.0
2025-03-28 11:35:00,194.22,194.22,193.99,193.99,23759.0,193.3137,193.3137,193.0847,193.0847,23759.0
2025-03-28 11:40:00,194.13,194.13,193.67,193.8,6003.0,193.2241,193.2241,192.7662,192.8956,6003.0
2025-03-28 11:45:00,193.8,193.8,193.52,193.76,6702.0,192.8956,192.8956,192.6169,192.8558,6702.0
2025-03-28 11:50:00,193.75,193.77,192.82,192.97,18661.0,192.8459,192.8658,191.9202,192.0695,18661.0
2025-03-28 11:55:00,192.97,192.97,192.3,192.34,8315.0,192.0695,192.0695,191.4026,191.4424,8315.0
2025-03-28 12:00:00,192.31,192.7,192.14,192.42,22844.0,191.4126,191.8008,191.2434,191.5221,22844.0
2025-03-28 12:05:00,192.43,192.9,192.14,192.2,11607.0,191.532,191.9998,191.2434,191.3031,11607.0
2025-03-28 12:10:00,192.2,192.52,192.13,192.44,9393.0,191.3031,191.6216,191.2334,191.542,9393.0
2025-03-28 12:15:00,192.45,192.45,191.51,191.56,11224.0,191.5519,191.5519,190.6163,190.6661,11224.0
2025-03-28 12:20:00,191.7,191.7,191.03,191.04,15227.0,190.8054,190.8054,190.1386,190.1485,15227.0
2025-03-28 12:25:00,190.99,191.36,190.84,191.25,64778.0,190.0987,190.467,189.9494,190.3575,64778.0
2025-03-28 12:30:00,191.16,191.6,191.12,191.48,56678.0,190.268,190.7059,190.2281,190.5865,56678.0
2025-03-28 12:35:00,191.3,191.57,191.06,191.26,27311.0,190.4073,190.676,190.1684,190.3675,27311.0
2025-03-28 12:40:00,191.34,191.9,191.12,191.33,23539.0,190.4471,191.0045,190.2281,190.4372,23539.0
2025-03-28 12:45:00,191.22,191.76,191.12,191.6,14058.0,190.3277,190.8652,190.2281,190.7059,14058.0
2025-03-28 12:50:00,191.6,191.88,191.6,191.87,5216.0,190.7059,190.9846,190.7059,190.9746,5216.0
2025-03-28 12:55:00,191.8,191.87,191.46,191.59,123448.0,190.905,190.9746,190.5666,190.6959,123448.0
2025-03-28 13:00:00,191.53,191.53,190.6,190.6,17462.0,190.6362,190.6362,189.7106,189.7106,17462.0
2025-03-28 13:05:00,190.62,190.71,189.96,190.05,40649.0,189.7305,189.8201,189.0736,189.1631,40649.0
2025-03-28 13:10:00,189.95,190.68,189.89,190.49,8866.0,189.0636,189.7902,189.0039,189.6011,8866.0
2025-03-28 13:15:00,190.67,190.67,190.08,190.08,62687.0,189.7802,189.7802,189.193,189.193,62687.0
2025-03-28 13:20:00,190.17,190.3,189.59,189.97,9868.0,189.2826,189.412,188.7053,189.0835,9868.0
2025-03-28 13:25:00,189.97,189.97,189.46,189.56,30288.0,189.0835,189.0835,188.5759,188.6754,30288.0
2025-03-28 13:30:00,189.61,189.8,189.32,189.32,22035.0,188.7252,188.9143,188.4365,188.4365,22035.0
2025-03-28 13:35:00,189.39,189.55,188.85,189.55,6747.0,188.5062,188.6655,187.9687,188.6655,6747.0
2025-03-28 13:40:00,189.54,189.66,189.35,189.55,16132.0,188.6555,188.775,188.4664,188.6655,16132.0
2025-03-28 13:45:00,189.55,190.06,189.53,189.91,30220.0,188.6655,189.1731,188.6456,189.0238,30220.0
2025-03-28 13:50:00,189.91,190.1,189.78,190.05,11080.0,189.0238,189.2129,188.8944,189.1631,11080.0
2025-03-28 13:55:00,190.1,190.57,189.83,190.57,30457.0,189.2129,189.6807,188.9442,189.6807,30457.0
2025-03-28 14:00:00,190.53,190.85,190.4,190.44,8072.0,189.6409,189.9594,189.5115,189.5513,8072.0
2025-03-28 14:05:00,190.36,190.51,190.06,190.34,32395.0,189.4717,189.621,189.1731,189.4518,32395.0
2025-03-28 14:10:00,190.32,190.59,190.17,190.21,15700.0,189.4319,189.7006,189.2826,189.3224,15700.0
2025-03-28 14:15:00,190.26,190.42,190.11,190.34,14372.0,189.3722,189.5314,189.2229,189.4518,14372.0
2025-03-28 14:20:00,190.37,190.37,189.94,190.18,14792.0,189.4816,189.4816,189.0536,189.2925,14792.0
2025-03-28 14:25:00,190.18,190.43,189.92,190.32,35168.0,189.2925,189.5414,189.0337,189.4319,35168.0
2025-03-28 14:30:00,190.31,190.43,190.02,190.19,28293.0,189.4219,189.5414,189.1333,189.3025,28293.0
2025-03-28 14:35:00,190.19,190.37,190.06,190.16,23605.0,189.3025,189.4816,189.1731,189.2726,23605.0
2025-03-28 14:40:00,190.21,190.45,190.04,190.42,40499.0,189.3224,189.5613,189.1532,189.5314,40499.0
2025-03-28 14:45:00,190.42,190.42,190.03,190.21,16818.0,189.5314,189.5314,189.1432,189.3224,16818.0
2025-03-28 14:50:00,190.11,191.01,190.11,191.0,6668.0,189.2229,190.1187,189.2229,190.1087,6668.0
2025-03-28 14:55:00,191.0,191.74,191.0,191.31,39544.0,190.1087,190.8452,190.1087,190.4173,39544.0
2025-03-28 15:00:00,191.41,191.53,191.04,191.14,19864.0,190.5168,190.6362,190.1485,190.248,19864.0
2025-03-28 15:05:00,191.14,191.51,191.14,191.21,70857.0,190.248,190.6163,190.248,190.3177,70857.0
2025-03-28 15:10:00,191.25,191.25,190.62,191.08,56204.0,190.3575,190.3575,189.7305,190.1883,56204.0
2025-03-28 15:15:00,191.01,191.01,190.59,190.91,14957.0,190.1187,190.1187,189.7006,190.0191,14957.0
2025-03-28 15:20:00,190.96,190.96,190.37,190.64,10958.0,190.0689,190.0689,189.4816,189.7504,10958.0
2025-03-28 15:25:00,190.6,190.69,190.0,190.0,14018.0,189.7106,189.8001,189.1134,189.1134,14018.0
2025-03-28 15:30:00,190.04,190.2,189.45,189.59,14678.0,189.1532,189.3124,188.5659,188.7053,14678.0
2025-03-28 15:35:00,189.47,189.77,189.4,189.53,22038.0,188.5858,188.8844,188.5162,188.6456,22038.0
2025-03-28 15:40:00,189.54,190.1,189.17,189.68,167530.0,188.6555,189.2129,188.2872,188.7949,167530.0
2025-03-28 15:45:00,189.59,189.72,189.15,189.66,23114.0,188.7053,188.8347,188.2673,188.775,23114.0
2025-03-28 15:50:00,189.7,190.05,189.03,189.83,60975.0,188.8148,189.1631,188.1479,188.9442,60975.0
2025-03-28 15:55:00,189.75,190.05,189.35,190.05,206130.0,188.8645,189.1631,188.4664,189.1631,206130.0
2025-03-31 09:30:00,187.59,187.59,184.37,184.37,63704.0,186.7146,186.7146,183.5096,183.5096,63704.0
2025-03-31 09:35:00,184.53,186.61,184.32,186.56,29989.0,183.6689,185.7392,183.4599,185.6894,29989.0
2025-03-31 09:40:00,186.26,186.26,183.56,183.77,30831.0,185.3908,185.3908,182.7034,182.9124,30831.0
2025-03-31 09:45:00,183.97,185.38,183.77,185.22,17935.0,183.1115,184.5149,182.9124,184.3557,17935.0
2025-03-31 09:50:00,185.24,186.13,185.0,186.13,17048.0,184.3756,185.2614,184.1367,185.2614,17048.0
2025-03-31 09:55:00,186.1,186.9,186.07,186.41,40499.0,185.2316,186.0278,185.2017,185.5401,40499.0
2025-03-31 10:00:00,186.45,187.22,186.28,187.1,57602.0,185.5799,186.3463,185.4107,186.2269,57602.0
2025-03-31 10:05:00,187.21,187.23,186.62,187.05,21376.0,186.3364,186.3563,185.7491,186.1771,21376.0
2025-03-31 10:10:00,186.92,187.53,186.92,187.34,13064.0,186.0477,186.6549,186.0477,186.4658,13064.0
2025-03-31 10:15:00,187.33,187.33,185.86,186.24,27772.0,186.4558,186.4558,184.9927,185.3709,27772.0
2025-03-31 10:20:00,186.16,186.48,185.66,185.74,8711.0,185.2913,185.6098,184.7936,184.8732,8711.0
2025-03-31 10:25:00,185.68,186.09,185.48,186.04,10269.0,184.8135,185.2216,184.6145,185.1718,10269.0
2025-03-31 10:30:00,186.06,187.01,186.03,186.96,50230.0,185.1918,186.1373,185.1619,186.0876,50230.0
2025-03-31 10:35:00,186.87,187.12,186.62,186.74,48837.0,185.998,186.2468,185.7491,185.8686,48837.0
2025-03-31 10:40:00,186.73,186.82,186.33,186.58,14729.0,185.8586,185.9482,185.4605,185.7093,14729.0
2025-03-31 10:45:00,186.58,187.45,186.57,186.68,20006.0,185.7093,186.5753,185.6994,185.8089,20006.0
2025-03-31 10:50:00,186.7,186.7,186.22,186.31,11195.0,185.8288,185.8288,185.351,185.4406,11195.0
2025-03-31 10:55:00,186.33,186.33,186.0,186.22,11058.0,185.4605,185.4605,185.132,185.351,11058.0
2025-03-31 11:00:00,186.23,186.79,186.21,186.49,16581.0,185.361,185.9183,185.3411,185.6197,16581.0
2025-03-31 11:05:00,186.48,186.76,186.24,186.25,9441.0,185.6098,185.8885,185.3709,185.3809,9441.0
2025-03-31 11:10:00,186.25,186.58,185.92,185.96,19633.0,185.3809,185.7093,185.0524,185.0922,19633.0
2025-03-31 11:15:00,186.0,186.78,185.96,186.7,13588.0,185.132,185.9084,185.0922,185.8288,13588.0
2025-03-31 11:20:00,186.7,187.27,186.7,187.03,44976.0,185.8288,186.3961,185.8288,186.1572,44976.0
2025-03-31 11:25:00,187.01,187.28,186.68,186.77,16451.0,186.1373,186.4061,185.8089,185.8984,16451.0
2025-03-31 11:30:00,186.78,186.81,186.58,186.73,15047.0,185.9084,185.9383,185.7093,185.8586,15047.0
2025-03-31 11:35:00,186.75,187.25,186.73,186.75,46721.0,185.8785,186.3762,185.8586,185.8785,46721.0
2025-03-31 11:40:00,186.8,186.95,186.59,186.69,38648.0,185.9283,186.0776,185.7193,185.8188,38648.0
2025-03-31 11:45:00,186.64,186.76,186.41,186.44,16817.0,185.769,185.8885,185.5401,185.57,16817.0
2025-03-31 11:50:00,186.37,186.43,186.05,186.05,15641.0,185.5003,185.56,185.1818,185.1818,15641.0
2025-03-31 11:55:00,186.12,186.17,185.75,185.9,19160.0,185.2515,185.3012,184.8832,185.0325,19160.0
2025-03-31 12:00:00,185.94,186.28,185.87,185.99,16008.0,185.0723,185.4107,185.0026,185.1221,16008.0
2025-03-31 12:05:00,185.99,186.02,185.45,185.72,16924.0,185.1221,185.1519,184.5846,184.8533,16924.0
2025-03-31 12:10:00,185.59,185.71,185.45,185.63,10399.0,184.7239,184.8434,184.5846,184.7638,10399.0
2025-03-31 12:15:00,185.62,185.68,185.16,185.53,24806.0,184.7538,184.8135,184.296,184.6642,24806.0
2025-03-31 12:20:00,185.53,185.81,185.42,185.62,22586.0,184.6642,184.9429,184.5547,184.7538,22586.0
2025-03-31 12:25:00,185.69,186.36,185.47,186.31,31762.0,184.8235,185.4904,184.6045,185.4406,31762.0
2025-03-31 12:30:00,186.31,186.45,186.16,186.4,6559.0,185.4406,185.5799,185.2913,185.5302,6559.0
2025-03-31 12:35:00,186.42,186.45,185.91,186.04,19210.0,185.5501,185.5799,185.0425,185.1718,19210.0
2025-03-31 12:40:00,186.09,186.15,185.89,185.96,9793.0,185.2216,185.2813,185.0225,185.0922,9793.0
2025-03-31 12:45:00,185.96,186.2,185.89,186.19,19065.0,185.0922,185.3311,185.0225,185.3211,19065.0
2025-03-31 12:50:00,186.19,186.34,186.02,186.34,14775.0,185.3211,185.4704,185.1519,185.4704,14775.0
2025-03-31 12:55:00,186.25,186.25,185.68,185.87,16574.0,185.3809,185.3809,184.8135,185.0026,16574.0
2025-03-31 13:00:00,185.8,186.35,185.6,186.34,25521.0,184.933,185.4804,184.7339,185.4704,25521.0
2025-03-31 13:05:00,186.22,187.14,186.22,186.83,51886.0,185.351,186.2667,185.351,185.9582,51886.0
2025-03-31 13:10:00,186.83,187.31,186.76,186.9,74763.0,185.9582,186.4359,185.8885,186.0278,74763.0
2025-03-31 13:15:00,186.83,186.97,186.39,186.39,13819.0,185.9582,186.0975,185.5202,185.5202,13819.0
2025-03-31 13:20:00,186.4,186.41,185.98,186.23,7009.0,185.5302,185.5401,185.1121,185.361,7009.0
2025-03-31 13:25:00,186.15,186.32,186.07,186.24,12713.0,185.2813,185.4505,185.2017,185.3709,12713.0
2025-03-31 13:30:00,186.26,186.64,186.26,186.64,16044.0,185.3908,185.769,185.3908,185.769,16044.0
2025-03-31 13:35:00,186.59,186.77,186.41,186.77,12622.0,185.7193,185.8984,185.5401,185.8984,12622.0
2025-03-31 13:40:00,186.68,186.71,186.05,186.18,27145.0,185.8089,185.8387,185.1818,185.3112,27145.0
2025-03-31 13:45:00,186.19,186.46,186.1,186.29,17470.0,185.3211,185.5899,185.2316,185.4207,17470.0
2025-03-31 13:50:00,186.33,186.64,186.14,186.51,13912.0,185.4605,185.769,185.2714,185.6397,13912.0
2025-03-31 13:55:00,186.5,186.51,185.92,185.92,5764.0,185.6297,185.6397,185.0524,185.0524,5764.0
2025-03-31 14:00:00,185.89,186.54,185.86,186.53,22208.0,185.0225,185.6695,184.9927,185.6596,22208.0
2025-03-31 14:05:00,186.48,187.29,186.46,187.28,35935.0,185.6098,186.416,185.5899,186.4061,35935.0
2025-03-31 14:10:00,187.39,187.65,186.87,187.43,63739.0,186.5155,186.7743,185.998,186.5554,63739.0
2025-03-31 14:15:00,187.44,187.63,187.04,187.27,34210.0,186.5653,186.7544,186.1672,186.3961,34210.0
2025-03-31 14:20:00,187.28,187.48,187.08,187.44,25382.0,186.4061,186.6051,186.207,186.5653,25382.0
2025-03-31 14:25:00,187.46,187.83,187.46,187.82,24100.0,186.5852,186.9535,186.5852,186.9435,24100.0
2025-03-31 14:30:00,187.81,188.5,187.74,188.13,25794.0,186.9336,187.6204,186.8639,187.2521,25794.0
2025-03-31 14:35:00,188.13,188.85,188.13,188.8,29418.0,187.2521,187.9687,187.2521,187.919,29418.0
2025-03-31 14:40:00,188.79,189.95,188.79,189.46,26642.0,187.909,189.0636,187.909,188.5759,26642.0
2025-03-31 14:45:00,189.39,189.4,188.85,189.33,11423.0,188.5062,188.5162,187.9687,188.4465,11423.0
2025-03-31 14:50:00,189.33,189.57,189.21,189.44,16037.0,188.4465,188.6854,188.3271,188.556,16037.0
2025-03-31 14:55:00,189.39,189.39,188.57,188.57,17359.0,188.5062,188.5062,187.69,187.69,17359.0
2025-03-31 15:00:00,188.5,189.35,188.5,189.31,17860.0,187.6204,188.4664,187.6204,188.4266,17860.0
2025-03-31 15:05:00,189.24,189.52,188.87,188.96,26059.0,188.3569,188.6356,187.9886,188.0782,26059.0
2025-03-31 15:10:00,188.83,189.34,188.71,188.79,36663.0,187.9488,188.4564,187.8294,187.909,36663.0
2025-03-31 15:15:00,188.79,189.05,188.47,188.64,37042.0,187.909,188.1678,187.5905,187.7597,37042.0
2025-03-31 15:20:00,188.7,189.23,188.69,188.98,64558.0,187.8194,188.347,187.8095,188.0981,64558.0
2025-03-31 15:25:00,188.94,189.17,188.67,188.7,65142.0,188.0583,188.2872,187.7896,187.8194,65142.0
2025-03-31 15:30:00,188.69,189.9,188.67,189.88,29716.0,187.8095,189.0138,187.7896,188.9939,29716.0
2025-03-31 15:35:00,189.9,190.29,189.74,190.0,86797.0,189.0138,189.402,188.8546,189.1134,86797.0
2025-03-31 15:40:00,190.02,191.11,190.01,190.48,32571.0,189.1333,190.2182,189.1233,189.5911,32571.0
2025-03-31 15:45:00,190.31,190.53,189.49,190.03,41540.0,189.4219,189.6409,188.6057,189.1432,41540.0
2025-03-31 15:50:00,189.92,190.19,188.96,189.98,172671.0,189.0337,189.3025,188.0782,189.0935,172671.0
2025-03-31 15:55:00,189.98,190.31,189.76,190.16,223638.0,189.0935,189.4219,188.8745,189.2726,223638.0
2025-04-01 09:30:00,188.73,188.73,186.97,187.11,44025.0,187.8493,187.8493,186.0975,186.2369,44025.0
2025-04-01 09:35:00,187.37,188.05,186.28,186.56,11305.0,186.4956,187.1725,185.4107,185.6894,11305.0
2025-04-01 09:40:00,186.66,187.54,186.23,186.52,9859.0,185.789,186.6648,185.361,185.6496,9859.0
2025-04-01 09:45:00,186.5,187.16,186.02,186.9,14828.0,185.6297,186.2866,185.1519,186.0278,14828.0
2025-04-01 09:50:00,186.86,187.32,186.41,186.41,22026.0,185.988,186.4459,185.5401,185.5401,22026.0
2025-04-01 09:55:00,186.27,186.76,185.69,186.13,15890.0,185.4008,185.8885,184.8235,185.2614,15890.0
2025-04-01 10:00:00,186.04,186.81,185.8,186.51,13042.0,185.1718,185.9383,184.933,185.6397,13042.0
2025-04-01 10:05:00,186.34,186.55,185.59,185.81,13896.0,185.4704,185.6795,184.7239,184.9429,13896.0
2025-04-01 10:10:00,185.83,185.92,184.84,185.03,19782.0,184.9628,185.0524,183.9774,184.1666,19782.0
2025-04-01 10:15:00,184.89,185.36,184.88,184.92,10965.0,184.0272,184.495,184.0173,184.0571,10965.0
2025-04-01 10:20:00,184.96,184.97,184.3,184.69,14837.0,184.0969,184.1068,183.44,183.8281,14837.0
2025-04-01 10:25:00,184.65,184.99,184.52,184.79,13592.0,183.7883,184.1267,183.6589,183.9277,13592.0
2025-04-01 10:30:00,184.79,186.1,184.79,185.94,33825.0,183.9277,185.2316,183.9277,185.0723,33825.0
2025-04-01 10:35:00,186.02,186.69,185.9,186.38,11482.0,185.1519,185.8188,185.0325,185.5103,11482.0
2025-04-01 10:40:00,186.32,186.85,186.24,186.59,34259.0,185.4505,185.9781,185.3709,185.7193,34259.0
2025-04-01 10:45:00,186.57,186.7,186.28,186.68,16464.0,185.6994,185.8288,185.4107,185.8089,16464.0
2025-04-01 10:50:00,186.67,187.46,186.62,187.46,10871.0,185.7989,186.5852,185.7491,186.5852,10871.0
2025-04-01 10:55:00,187.46,188.04,187.32,187.9,11762.0,186.5852,187.1625,186.4459,187.0232,11762.0
2025-04-01 11:00:00,187.96,188.36,187.86,188.04,9690.0,187.0829,187.481,186.9834,187.1625,9690.0
2025-04-01 11:05:00,188.02,188.2,187.97,188.15,8150.0,187.1426,187.3218,187.0928,187.272,8150.0
2025-04-01 11:10:00,188.07,188.87,187.92,188.87,6574.0,187.1924,187.9886,187.0431,187.9886,6574.0
2025-04-01 11:15:00,188.8,189.12,188.56,188.84,7718.0,187.919,188.2375,187.6801,187.9588,7718.0
2025-04-01 11:20:00,188.81,188.81,188.53,188.61,9874.0,187.9289,187.9289,187.6502,187.7299,9874.0
2025-04-01 11:25:00,188.56,188.61,188.28,188.28,5405.0,187.6801,187.7299,187.4014,187.4014,5405.0
2025-04-01 11:30:00,188.29,188.69,188.02,188.69,12795.0,187.4113,187.8095,187.1426,187.8095,12795.0
2025-04-01 11:35:00,188.71,188.71,188.43,188.49,8535.0,187.8294,187.8294,187.5507,187.6104,8535.0
2025-04-01 11:40:00,188.44,188.62,188.22,188.62,6987.0,187.5606,187.7398,187.3417,187.7398,6987.0
2025-04-01 11:45:00,188.49,188.74,188.48,188.63,4256.0,187.6104,187.8592,187.6005,187.7498,4256.0
2025-04-01 11:50:00,188.67,188.77,188.33,188.45,4808.0,187.7896,187.8891,187.4512,187.5706,4808.0
2025-04-01 11:55:00,188.31,188.72,188.27,188.72,5247.0,187.4313,187.8393,187.3914,187.8393,5247.0
2025-04-01 12:00:00,188.75,188.97,188.59,188.92,5433.0,187.8692,188.0882,187.7099,188.0384,5433.0
2025-04-01 12:05:00,188.88,188.97,188.7,188.87,3982.0,187.9986,188.0882,187.8194,187.9886,3982.0
2025-04-01 12:10:00,188.79,188.93,188.58,188.8,3132.0,187.909,188.0484,187.7,187.919,3132.0
2025-04-01 12:15:00,188.75,189.35,188.75,189.25,4537.0,187.8692,188.4664,187.8692,188.3669,4537.0
2025-04-01 12:20:00,189.25,189.58,189.08,189.22,15888.0,188.3669,188.6953,188.1977,188.337,15888.0
2025-04-01 12:25:00,189.16,189.16,188.61,188.68,11038.0,188.2773,188.2773,187.7299,187.7995,11038.0
2025-04-01 12:30:00,188.69,188.77,188.28,188.53,9961.0,187.8095,187.8891,187.4014,187.6502,9961.0
2025-04-01 12:35:00,188.58,188.67,187.86,187.93,12395.0,187.7,187.7896,186.9834,187.053,12395.0
2025-04-01 12:40:00,187.94,187.96,187.46,187.57,15688.0,187.063,187.0829,186.5852,186.6947,15688.0
2025-04-01 12:45:00,187.5,188.03,187.37,188.03,14662.0,186.625,187.1526,186.4956,187.1526,14662.0
2025-04-01 12:50:00,188.05,188.83,187.96,188.83,5565.0,187.1725,187.9488,187.0829,187.9488,5565.0
2025-04-01 12:55:00,188.82,189.07,188.58,188.94,8332.0,187.9389,188.1877,187.7,188.0583,8332.0
2025-04-01 13:00:00,188.94,189.08,188.76,188.81,10184.0,188.0583,188.1977,187.8792,187.9289,10184.0
2025-04-01 13:05:00,188.87,188.92,188.52,188.69,11725.0,187.9886,188.0384,187.6403,187.8095,11725.0
2025-04-01 13:10:00,188.72,189.14,188.47,189.14,13443.0,187.8393,188.2574,187.5905,188.2574,13443.0
2025-04-01 13:15:00,189.01,189.09,188.44,188.48,9441.0,188.128,188.2076,187.5606,187.6005,9441.0
2025-04-01 13:20:00,188.37,188.53,188.36,188.46,6250.0,187.491,187.6502,187.481,187.5806,6250.0
2025-04-01 13:25:00,188.4,188.54,188.22,188.26,11441.0,187.5208,187.6602,187.3417,187.3815,11441.0
2025-04-01 13:30:00,188.26,188.6,188.24,188.24,10230.0,187.3815,187.7199,187.3616,187.3616,10230.0
2025-04-01 13:35:00,188.42,188.45,188.34,188.41,3763.0,187.5407,187.5706,187.4611,187.5308,3763.0
2025-04-01 13:40:00,188.41,188.93,188.41,188.45,9287.0,187.5308,188.0484,187.5308,187.5706,9287.0
2025-04-01 13:45:00,188.44,188.68,188.43,188.63,4955.0,187.5606,187.7995,187.5507,187.7498,4955.0
2025-04-01 13:50:00,188.63,188.83,188.36,188.47,17180.0,187.7498,187.9488,187.481,187.5905,17180.0
2025-04-01 13:55:00,188.43,188.46,188.23,188.28,8082.0,187.5507,187.5806,187.3516,187.4014,8082.0
2025-04-01 14:00:00,188.28,188.28,187.3,187.36,10005.0,187.4014,187.4014,186.426,186.4857,10005.0
2025-04-01 14:05:00,187.44,187.53,186.86,187.04,5366.0,186.5653,186.6549,185.988,186.1672,5366.0
2025-04-01 14:10:00,186.91,187.29,186.76,187.16,7685.0,186.0378,186.416,185.8885,186.2866,7685.0
2025-04-01 14:15:00,187.21,187.21,186.73,186.76,7439.0,186.3364,186.3364,185.8586,185.8885,7439.0
2025-04-01 14:20:00,186.76,186.76,186.23,186.23,5734.0,185.8885,185.8885,185.361,185.361,5734.0
2025-04-01 14:25:00,186.33,186.91,186.25,186.83,10727.0,185.4605,186.0378,185.3809,185.9582,10727.0
2025-04-01 14:30:00,186.78,187.21,186.74,187.08,11191.0,185.9084,186.3364,185.8686,186.207,11191.0
2025-04-01 14:35:00,187.08,187.08,186.39,186.43,14508.0,186.207,186.207,185.5202,185.56,14508.0
2025-04-01 14:40:00,186.47,186.79,186.43,186.77,16728.0,185.5998,185.9183,185.56,185.8984,16728.0
2025-04-01 14:45:00,186.73,186.75,186.33,186.41,13092.0,185.8586,185.8785,185.4605,185.5401,13092.0
2025-04-01 14:50:00,186.41,186.82,186.0,186.82,17310.0,185.5401,185.9482,185.132,185.9482,17310.0
2025-04-01 14:55:00,186.87,187.45,186.87,187.1,8998.0,185.998,186.5753,185.998,186.2269,8998.0
2025-04-01 15:00:00,187.04,187.59,187.04,187.09,13337.0,186.1672,186.7146,186.1672,186.2169,13337.0
2025-04-01 15:05:00,187.09,187.21,186.83,186.83,14021.0,186.2169,186.3364,185.9582,185.9582,14021.0
2025-04-01 15:10:00,186.79,187.16,186.72,187.16,11404.0,185.9183,186.2866,185.8487,186.2866,11404.0
2025-04-01 15:15:00,187.16,187.37,187.04,187.09,15632.0,186.2866,186.4956,186.1672,186.2169,15632.0
2025-04-01 15:20:00,187.15,187.41,186.93,187.39,13945.0,186.2767,186.5355,186.0577,186.5155,13945.0
2025-04-01 15:25:00,187.4,187.5,187.17,187.24,11769.0,186.5255,186.625,186.2966,186.3662,11769.0
2025-04-01 15:30:00,187.15,187.8,187.08,187.63,13560.0,186.2767,186.9236,186.207,186.7544,13560.0
2025-04-01 15:35:00,187.5,188.11,187.5,188.05,17052.0,186.625,187.2322,186.625,187.1725,17052.0
2025-04-01 15:40:00,187.97,188.42,187.86,188.25,17882.0,187.0928,187.5407,186.9834,187.3715,17882.0
2025-04-01 15:45:00,188.26,188.87,188.18,188.86,18315.0,187.3815,187.9886,187.3019,187.9787,18315.0
2025-04-01 15:50:00,188.86,190.09,188.68,190.02,45774.0,187.9787,189.2029,187.7995,189.1333,45774.0
2025-04-01 15:55:00,190.05,190.14,189.59,190.01,128504.0,189.1631,189.2527,188.7053,189.1233,128504.0
2025-04-02 09:30:00,186.4,189.01,186.4,188.95,36194.0,185.5302,188.128,185.5302,188.0683,36194.0
2025-04-02 09:35:00,189.05,190.54,189.05,189.67,8217.0,188.1678,189.6508,188.1678,188.7849,8217.0
2025-04-02 09:40:00,189.34,189.83,188.72,189.83,8587.0,188.4564,188.9442,187.8393,188.9442,8587.0
2025-04-02 09:45:00,189.75,190.47,189.47,190.12,17460.0,188.8645,189.5812,188.5858,189.2328,17460.0
2025-04-02 09:50:00,190.04,190.46,188.96,189.03,7941.0,189.1532,189.5712,188.0782,188.1479,7941.0
2025-04-02 09:55:00,189.4,189.78,188.88,189.29,9643.0,188.5162,188.8944,187.9986,188.4067,9643.0
2025-04-02 10:00:00,189.3,191.59,189.14,190.95,14503.0,188.4166,190.6959,188.2574,190.0589,14503.0
2025-04-02 10:05:00,191.06,191.37,190.46,190.47,11535.0,190.1684,190.477,189.5712,189.5812,11535.0
2025-04-02 10:10:00,190.65,190.65,190.02,190.02,1539.0,189.7603,189.7603,189.1333,189.1333,1539.0
2025-04-02 10:15:00,190.45,190.53,190.04,190.15,8431.0,189.5613,189.6409,189.1532,189.2627,8431.0
2025-04-02 10:20:00,190.04,190.89,189.94,190.75,4929.0,189.1532,189.9992,189.0536,189.8599,4929.0
2025-04-02 10:25:00,190.73,190.73,190.18,190.61,9001.0,189.84,189.84,189.2925,189.7205,9001.0
2025-04-02 10:30:00,190.47,191.05,190.47,190.83,22475.0,189.5812,190.1585,189.5812,189.9395,22475.0
2025-04-02 10:35:00,190.84,190.9,190.16,190.24,15950.0,189.9494,190.0092,189.2726,189.3522,15950.0
2025-04-02 10:40:00,190.32,190.74,190.04,190.45,7635.0,189.4319,189.8499,189.1532,189.5613,7635.0
2025-04-02 10:45:00,190.36,190.56,190.0,190.41,10065.0,189.4717,189.6708,189.1134,189.5215,10065.0
2025-04-02 10:50:00,190.43,190.85,190.42,190.55,8725.0,189.5414,189.9594,189.5314,189.6608,8725.0
2025-04-02 10:55:00,190.62,191.23,190.58,191.22,8833.0,189.7305,190.3376,189.6907,190.3277,8833.0
2025-04-02 11:00:00,191.03,191.45,190.83,191.45,6129.0,190.1386,190.5566,189.9395,190.5566,6129.0
2025-04-02 11:05:00,191.42,191.59,191.09,191.52,7095.0,190.5267,190.6959,190.1983,190.6263,7095.0
2025-04-02 11:10:00,191.38,191.69,191.35,191.52,7500.0,190.4869,190.7955,190.4571,190.6263,7500.0
2025-04-02 11:15:00,191.51,192.27,191.46,192.26,7938.0,190.6163,191.3728,190.5666,191.3628,7938.0
2025-04-02 11:20:00,192.32,193.18,192.32,193.04,14818.0,191.4225,192.2785,191.4225,192.1392,14818.0
2025-04-02 11:25:00,193.14,193.41,192.92,192.94,22491.0,192.2387,192.5075,192.0197,192.0396,22491.0
2025-04-02 11:30:00,193.02,193.45,192.85,193.22,18912.0,192.1193,192.5473,191.9501,192.3183,18912.0
2025-04-02 11:35:00,193.22,193.48,192.93,193.4,12833.0,192.3183,192.5771,192.0297,192.4975,12833.0
2025-04-02 11:40:00,193.4,193.66,193.11,193.23,18111.0,192.4975,192.7563,192.2089,192.3283,18111.0
2025-04-02 11:45:00,193.13,193.25,192.62,192.69,11313.0,192.2288,192.3482,191.7211,191.7908,11313.0
2025-04-02 11:50:00,192.68,192.81,192.47,192.75,8855.0,191.7809,191.9103,191.5718,191.8505,8855.0
2025-04-02 11:55:00,192.68,193.03,192.6,192.74,6282.0,191.7809,192.1292,191.7012,191.8406,6282.0
2025-04-02 12:00:00,192.79,193.03,192.79,192.79,7576.0,191.8903,192.1292,191.8903,191.8903,7576.0
2025-04-02 12:05:00,192.79,192.93,192.59,192.64,5136.0,191.8903,192.0297,191.6913,191.741,5136.0
2025-04-02 12:10:00,192.7,193.67,192.7,193.54,20521.0,191.8008,192.7662,191.8008,192.6368,20521.0
2025-04-02 12:15:00,193.6,193.99,193.6,193.99,36954.0,192.6966,193.0847,192.6966,193.0847,36954.0
2025-04-02 12:20:00,194.01,194.66,193.96,194.59,15297.0,193.1047,193.7516,193.0549,193.6819,15297.0
2025-04-02 12:25:00,194.58,194.95,194.35,194.94,31610.0,193.672,194.0403,193.4431,194.0303,31610.0
2025-04-02 12:30:00,194.85,195.49,194.71,195.3,37929.0,193.9407,194.5777,193.8014,194.3886,37929.0
2025-04-02 12:35:00,195.26,195.47,194.58,194.62,18737.0,194.3488,194.5578,193.672,193.7118,18737.0
2025-04-02 12:40:00,194.72,194.93,194.55,194.93,6195.0,193.8113,194.0204,193.6421,194.0204,6195.0
2025-04-02 12:45:00,194.84,195.26,194.5,195.21,6747.0,193.9308,194.3488,193.5924,194.2991,6747.0
2025-04-02 12:50:00,195.3,195.58,195.08,195.36,12657.0,194.3886,194.6673,194.1697,194.4484,12657.0
2025-04-02 12:55:00,195.27,195.57,194.95,195.34,5869.0,194.3588,194.6574,194.0403,194.4284,5869.0
2025-04-02 13:00:00,195.36,195.83,195.28,195.62,10163.0,194.4484,194.9162,194.3687,194.7071,10163.0
2025-04-02 13:05:00,195.65,196.26,195.58,195.97,8618.0,194.737,195.3442,194.6673,195.0555,8618.0
2025-04-02 13:10:00,196.04,196.59,196.04,196.45,6746.0,195.1252,195.6726,195.1252,195.5333,6746.0
2025-04-02 13:15:00,196.37,196.42,196.16,196.23,7396.0,195.4536,195.5034,195.2446,195.3143,7396.0
2025-04-02 13:20:00,196.22,196.22,195.67,196.07,6654.0,195.3043,195.3043,194.7569,195.155,6654.0
2025-04-02 13:25:00,196.16,196.33,195.82,195.87,35607.0,195.2446,195.4138,194.9062,194.956,35607.0
2025-04-02 13:30:00,195.87,195.98,195.09,195.21,17920.0,194.956,195.0655,194.1796,194.2991,17920.0
2025-04-02 13:35:00,195.21,195.21,194.52,194.77,7217.0,194.2991,194.2991,193.6123,193.8611,7217.0
2025-04-02 13:40:00,194.83,194.99,194.22,194.47,15685.0,193.9208,194.0801,193.3137,193.5625,15685.0
2025-04-02 13:45:00,194.47,194.47,193.73,193.86,9283.0,193.5625,193.5625,192.826,192.9554,9283.0
2025-04-02 13:50:00,193.84,193.99,193.66,193.97,8085.0,192.9354,193.0847,192.7563,193.0648,8085.0
2025-04-02 13:55:00,194.06,194.1,193.86,193.92,3427.0,193.1544,193.1942,192.9554,193.0151,3427.0
2025-04-02 14:00:00,193.9,194.21,193.71,193.77,9731.0,192.9952,193.3037,192.8061,192.8658,9731.0
2025-04-02 14:05:00,193.74,193.74,193.26,193.37,13200.0,192.8359,192.8359,192.3582,192.4676,13200.0
2025-04-02 14:10:00,193.37,193.6,193.13,193.5,7010.0,192.4676,192.6966,192.2288,192.597,7010.0
2025-04-02 14:15:00,193.6,193.81,193.45,193.47,17336.0,192.6966,192.9056,192.5473,192.5672,17336.0
2025-04-02 14:20:00,193.55,193.77,193.37,193.42,13845.0,192.6468,192.8658,192.4676,192.5174,13845.0
2025-04-02 14:25:00,193.36,193.46,192.74,192.86,22054.0,192.4577,192.5572,191.8406,191.96,22054.0
2025-04-02 14:30:00,192.76,193.64,192.71,193.54,19976.0,191.8605,192.7364,191.8107,192.6368,19976.0
2025-04-02 14:35:00,193.58,193.82,193.44,193.81,12464.0,192.6767,192.9155,192.5373,192.9056,12464.0
2025-04-02 14:40:00,193.8,194.13,193.47,193.68,8117.0,192.8956,193.2241,192.5672,192.7762,8117.0
2025-04-02 14:45:00,193.66,193.79,193.51,193.79,8768.0,192.7563,192.8857,192.607,192.8857,8768.0
2025-04-02 14:50:00,193.67,193.67,193.45,193.62,3310.0,192.7662,192.7662,192.5473,192.7165,3310.0
2025-04-02 14:55:00,193.56,193.61,193.06,193.08,29926.0,192.6568,192.7065,192.1591,192.179,29926.0
2025-04-02 15:00:00,193.08,193.62,193.07,193.5,11044.0,192.179,192.7165,192.169,192.597,11044.0
2025-04-02 15:05:00,193.63,193.63,193.32,193.49,27207.0,192.7264,192.7264,192.4179,192.5871,27207.0
2025-04-02 15:10:00,193.42,193.42,192.61,192.62,25476.0,192.5174,192.5174,191.7112,191.7211,25476.0
2025-04-02 15:15:00,192.62,192.78,192.47,192.62,7849.0,191.7211,191.8804,191.5718,191.7211,7849.0
2025-04-02 15:20:00,192.67,193.14,192.63,193.05,8634.0,191.7709,192.2387,191.7311,192.1491,8634.0
2025-04-02 15:25:00,193.03,193.39,192.7,193.34,8675.0,192.1292,192.4875,191.8008,192.4378,8675.0
2025-04-02 15:30:00,193.34,193.73,193.03,193.66,14328.0,192.4378,192.826,192.1292,192.7563,14328.0
2025-04-02 15:35:00,193.57,193.94,193.36,193.63,13172.0,192.6667,193.035,192.4577,192.7264,13172.0
2025-04-02 15:40:00,193.66,194.22,193.59,194.22,15932.0,192.7563,193.3137,192.6866,193.3137,15932.0
2025-04-02 15:45:00,194.23,194.54,194.22,194.24,11264.0,193.3236,193.6322,193.3137,193.3336,11264.0
2025-04-02 15:50:00,194.12,194.46,193.85,194.24,27226.0,193.2141,193.5526,192.9454,193.3336,27226.0
2025-04-02 15:55:00,194.21,194.28,193.53,193.53,76475.0,193.3037,193.3734,192.6269,192.6269,76475.0
2025-04-03 09:30:00,183.48,185.31,182.97,184.32,29998.0,182.6238,184.4453,182.1162,183.4599,29998.0
2025-04-03 09:35:00,183.93,184.15,182.4,183.87,114923.0,183.0717,183.2907,181.5488,183.012,114923.0
2025-04-03 09:40:00,183.87,183.87,181.1,181.54,43392.0,183.012,183.012,180.2549,180.6928,43392.0
2025-04-03 09:45:00,181.1,181.2,180.47,180.48,21115.0,180.2549,180.3544,179.6278,179.6378,21115.0
2025-04-03 09:50:00,180.73,182.06,180.73,181.18,83716.0,179.8866,181.2104,179.8866,180.3345,83716.0
2025-04-03 09:55:00,181.23,181.29,180.4,180.57,19723.0,180.3843,180.444,179.5582,179.7274,19723.0
2025-04-03 10:00:00,180.52,180.66,179.67,179.79,22676.0,179.6776,179.817,178.8316,178.951,22676.0
2025-04-03 10:05:00,179.74,180.17,179.09,179.14,22203.0,178.9012,179.3292,178.2543,178.304,22203.0
2025-04-03 10:10:00,179.25,179.42,178.64,179.14,29374.0,178.4135,178.5827,177.8064,178.304,29374.0
2025-04-03 10:15:00,179.2,179.46,178.63,179.06,39936.0,178.3638,178.6226,177.7964,178.2244,39936.0
2025-04-03 10:20:00,178.95,179.48,178.84,179.43,19460.0,178.1149,178.6425,178.0054,178.5927,19460.0
2025-04-03 10:25:00,179.39,180.47,179.38,179.72,24799.0,178.5529,179.6278,178.5429,178.8813,24799.0
2025-04-03 10:30:00,179.7,179.97,179.41,179.41,18857.0,178.8614,179.1302,178.5728,178.5728,18857.0
2025-04-03 10:35:00,179.4,179.46,178.93,179.39,18119.0,178.5628,178.6226,178.095,178.5529,18119.0
2025-04-03 10:40:00,179.49,179.56,178.66,178.8,12108.0,178.6524,178.7221,177.8263,177.9656,12108.0
2025-04-03 10:45:00,178.72,178.72,178.24,178.24,19080.0,177.886,177.886,177.4082,177.4082,19080.0
2025-04-03 10:50:00,178.29,178.29,177.58,178.0,22665.0,177.458,177.458,176.7513,177.1694,22665.0
2025-04-03 10:55:00,178.02,178.24,177.52,177.52,18499.0,177.1893,177.4082,176.6916,176.6916,18499.0
2025-04-03 11:00:00,177.64,178.15,177.5,177.88,49708.0,176.811,177.3187,176.6717,177.0499,49708.0
2025-04-03 11:05:00,177.89,177.89,176.36,176.65,20017.0,177.0599,177.0599,175.537,175.8257,20017.0
2025-04-03 11:10:00,176.58,177.36,176.57,176.77,122965.0,175.756,176.5324,175.746,175.9451,122965.0
2025-04-03 11:15:00,176.77,177.14,176.45,176.7,32137.0,175.9451,176.3134,175.6266,175.8754,32137.0
2025-04-03 11:20:00,176.66,177.04,176.17,176.84,32943.0,175.8356,176.2138,175.3479,176.0148,32943.0
2025-04-03 11:25:00,176.75,177.13,176.45,176.51,34613.0,175.9252,176.3034,175.6266,175.6863,34613.0
2025-04-03 11:30:00,176.45,177.78,176.36,177.64,20054.0,175.6266,176.9504,175.537,176.811,20054.0
2025-04-03 11:35:00,177.53,178.25,177.12,178.25,53037.0,176.7016,177.4182,176.2935,177.4182,53037.0
2025-04-03 11:40:00,178.3,178.62,177.97,178.03,13640.0,177.468,177.7865,177.1395,177.1992,13640.0
2025-04-03 11:45:00,177.79,177.79,176.75,177.02,16800.0,176.9603,176.9603,175.9252,176.1939,16800.0
2025-04-03 11:50:00,177.1,177.11,176.48,176.75,18040.0,176.2736,176.2835,175.6565,175.9252,18040.0
2025-04-03 11:55:00,176.77,176.84,176.02,176.02,12830.0,175.9451,176.0148,175.1986,175.1986,12830.0
2025-04-03 12:00:00,176.01,176.58,176.01,176.15,8039.0,175.1887,175.756,175.1887,175.328,8039.0
2025-04-03 12:05:00,176.3,176.39,175.46,175.47,4922.0,175.4773,175.5669,174.6412,174.6512,4922.0
2025-04-03 12:10:00,175.61,176.14,175.41,176.14,9644.0,174.7905,175.318,174.5915,175.318,9644.0
2025-04-03 12:15:00,176.14,176.35,175.8,176.22,19498.0,175.318,175.5271,174.9796,175.3977,19498.0
2025-04-03 12:20:00,176.25,176.25,175.78,175.92,21241.0,175.4275,175.4275,174.9597,175.0991,21241.0
2025-04-03 12:25:00,176.0,176.03,175.27,176.03,7578.0,175.1787,175.2086,174.4521,175.2086,7578.0
2025-04-03 12:30:00,176.05,176.18,175.43,175.46,49066.0,175.2285,175.3579,174.6114,174.6412,49066.0
2025-04-03 12:35:00,175.27,175.56,174.56,174.79,23590.0,174.4521,174.7408,173.7454,173.9743,23590.0
2025-04-03 12:40:00,174.87,175.66,174.87,175.17,12237.0,174.054,174.8403,174.054,174.3526,12237.0
2025-04-03 12:45:00,175.17,175.17,174.53,175.15,12714.0,174.3526,174.3526,173.7156,174.3327,12714.0
2025-04-03 12:50:00,175.13,175.13,174.21,174.28,30230.0,174.3128,174.3128,173.3971,173.4667,30230.0
2025-04-03 12:55:00,174.17,174.32,173.76,174.18,27557.0,173.3572,173.5065,172.9492,173.3672,27557.0
2025-04-03 13:00:00,174.2,174.56,173.72,173.78,174798.0,173.3871,173.7454,172.9093,172.9691,174798.0
2025-04-03 13:05:00,173.83,174.34,173.82,173.92,7309.0,173.0188,173.5264,173.0089,173.1084,7309.0
2025-04-03 13:10:00,173.83,174.65,173.68,174.38,99052.0,173.0188,173.835,172.8695,173.5663,99052.0
2025-04-03 13:15:00,174.38,175.11,173.9,174.95,315440.0,173.5663,174.2929,173.0885,174.1336,315440.0
2025-04-03 13:20:00,175.26,175.31,174.04,174.33,224336.0,174.4422,174.4919,173.2278,173.5165,224336.0
2025-04-03 13:25:00,174.33,174.74,173.92,174.74,45648.0,173.5165,173.9246,173.1084,173.9246,45648.0
2025-04-03 13:30:00,174.74,175.32,174.73,175.09,50228.0,173.9246,174.5019,173.9146,174.2729,50228.0
2025-04-03 13:35:00,175.15,175.55,174.97,175.5,18842.0,174.3327,174.7308,174.1535,174.681,18842.0
2025-04-03 13:40:00,175.51,176.08,175.25,175.81,14228.0,174.691,175.2583,174.4322,174.9896,14228.0
2025-04-03 13:45:00,175.82,176.01,175.34,175.45,20605.0,174.9995,175.1887,174.5218,174.6313,20605.0
2025-04-03 13:50:00,175.5,175.77,175.31,175.71,15170.0,174.681,174.9498,174.4919,174.8901,15170.0
2025-04-03 13:55:00,175.64,175.87,175.09,175.09,46148.0,174.8204,175.0493,174.2729,174.2729,46148.0
2025-04-03 14:00:00,175.09,175.33,174.63,174.92,14836.0,174.2729,174.5118,173.8151,174.1037,14836.0
2025-04-03 14:05:00,174.91,174.99,174.56,174.79,31983.0,174.0938,174.1734,173.7454,173.9743,31983.0
2025-04-03 14:10:00,174.81,174.81,174.13,174.14,11090.0,173.9943,173.9943,173.3174,173.3274,11090.0
2025-04-03 14:15:00,174.06,174.21,173.88,174.02,22252.0,173.2478,173.3971,173.0686,173.2079,22252.0
2025-04-03 14:20:00,174.02,174.67,173.95,174.39,20801.0,173.2079,173.8549,173.1383,173.5762,20801.0
2025-04-03 14:25:00,174.42,174.73,174.25,174.72,44050.0,173.6061,173.9146,173.4369,173.9047,44050.0
2025-04-03 14:30:00,174.84,175.58,174.61,175.21,52797.0,174.0241,174.7607,173.7952,174.3924,52797.0
2025-04-03 14:35:00,175.25,175.8,175.25,175.44,26609.0,174.4322,174.9796,174.4322,174.6213,26609.0
2025-04-03 14:40:00,175.36,175.47,175.01,175.43,19612.0,174.5417,174.6512,174.1933,174.6114,19612.0
2025-04-03 14:45:00,175.35,175.75,175.04,175.47,27272.0,174.5317,174.9299,174.2232,174.6512,27272.0
2025-04-03 14:50:00,175.48,175.98,175.28,175.52,26722.0,174.6611,175.1588,174.4621,174.7009,26722.0
2025-04-03 14:55:00,175.59,176.05,175.51,176.0,23509.0,174.7706,175.2285,174.691,175.1787,23509.0
2025-04-03 15:00:00,175.92,176.05,175.26,175.43,23916.0,175.0991,175.2285,174.4422,174.6114,23916.0
2025-04-03 15:05:00,175.44,175.85,174.91,174.91,33175.0,174.6213,175.0294,174.0938,174.0938,33175.0
2025-04-03 15:10:00,174.96,175.11,174.34,174.34,36265.0,174.1436,174.2929,173.5264,173.5264,36265.0
2025-04-03 15:15:00,174.27,174.28,173.41,173.41,46003.0,173.4568,173.4667,172.6008,172.6008,46003.0
2025-04-03 15:20:00,173.52,173.76,173.07,173.27,50064.0,172.7103,172.9492,172.2624,172.4614,50064.0
2025-04-03 15:25:00,173.24,173.24,172.67,172.78,54806.0,172.4316,172.4316,171.8642,171.9737,54806.0
2025-04-03 15:30:00,172.78,172.86,172.2,172.42,65834.0,171.9737,172.0534,171.3964,171.6154,65834.0
2025-04-03 15:35:00,172.4,172.67,172.2,172.42,56848.0,171.5955,171.8642,171.3964,171.6154,56848.0
2025-04-03 15:40:00,172.41,172.89,172.31,172.83,63055.0,171.6055,172.0832,171.5059,172.0235,63055.0
2025-04-03 15:45:00,172.83,172.85,172.02,172.59,67510.0,172.0235,172.0434,171.2173,171.7846,67510.0
2025-04-03 15:50:00,172.62,173.46,171.77,173.25,131643.0,171.8145,172.6506,170.9684,172.4415,131643.0
2025-04-03 15:55:00,173.29,173.29,171.71,171.83,271660.0,172.4813,172.4813,170.9087,171.0282,271660.0
2025-04-04 09:30:00,165.14,167.38,162.69,163.65,81662.0,164.3694,166.5989,161.9308,162.8863,81662.0
2025-04-04 09:35:00,163.52,163.79,162.12,163.53,32573.0,162.7569,163.0257,161.3635,162.7669,32573.0
2025-04-04 09:40:00,163.52,163.75,162.47,163.17,43073.0,162.7569,162.9859,161.7118,162.4086,43073.0
2025-04-04 09:45:00,163.48,165.05,163.19,163.19,76828.0,162.7171,164.2798,162.4285,162.4285,76828.0
2025-04-04 09:50:00,163.18,164.64,162.92,163.47,48867.0,162.4185,163.8717,162.1597,162.7072,48867.0
2025-04-04 09:55:00,163.28,165.06,162.92,164.45,47227.0,162.5181,164.2897,162.1597,163.6826,47227.0
2025-04-04 10:00:00,164.46,164.66,163.53,163.56,51944.0,163.6925,163.8916,162.7669,162.7967,51944.0
2025-04-04 10:05:00,163.62,164.11,162.52,162.56,32563.0,162.8565,163.3442,161.7616,161.8014,32563.0
2025-04-04 10:10:00,162.56,162.96,161.05,161.7,30705.0,161.8014,162.1995,160.2985,160.9454,30705.0
2025-04-04 10:15:00,161.7,161.7,160.68,160.92,38387.0,160.9454,160.9454,159.9302,160.1691,38387.0
2025-04-04 10:20:00,160.92,161.64,160.67,160.92,67302.0,160.1691,160.8857,159.9202,160.1691,67302.0
2025-04-04 10:25:00,160.82,161.03,160.04,160.16,24955.0,160.0695,160.2786,159.2932,159.4126,24955.0
2025-04-04 10:30:00,160.01,160.61,158.87,158.87,44976.0,159.2633,159.8605,158.1286,158.1286,44976.0
2025-04-04 10:35:00,158.92,160.0,158.69,159.61,36485.0,158.1784,159.2534,157.9495,158.8652,36485.0
2025-04-04 10:40:00,159.51,159.53,158.07,158.16,38422.0,158.7656,158.7856,157.3324,157.4219,38422.0
2025-04-04 10:45:00,158.11,158.22,156.12,156.37,29059.0,157.3722,157.4817,155.3915,155.6403,29059.0
2025-04-04 10:50:00,156.35,158.54,155.87,158.25,52768.0,155.6204,157.8002,155.1426,157.5115,52768.0
2025-04-04 10:55:00,158.25,159.69,158.01,158.05,43892.0,157.5115,158.9448,157.2726,157.3125,43892.0
2025-04-04 11:00:00,158.01,161.03,157.86,161.02,50892.0,157.2726,160.2786,157.1233,160.2686,50892.0
2025-04-04 11:05:00,161.14,161.14,159.46,160.37,39691.0,160.388,160.388,158.7159,159.6216,39691.0
2025-04-04 11:10:00,160.48,162.93,160.48,162.67,25040.0,159.7311,162.1697,159.7311,161.9109,25040.0
2025-04-04 11:15:00,162.98,164.24,162.67,163.63,36841.0,162.2195,163.4736,161.9109,162.8664,36841.0
2025-04-04 11:20:00,163.75,165.0,163.74,164.82,77500.0,162.9859,164.23,162.9759,164.0509,77500.0
2025-04-04 11:25:00,164.7,164.7,162.51,162.51,32583.0,163.9314,163.9314,161.7516,161.7516,32583.0
2025-04-04 11:30:00,162.64,163.14,161.22,161.56,50432.0,161.881,162.3787,160.4677,160.8061,50432.0
2025-04-04 11:35:00,161.55,161.56,160.0,160.45,44899.0,160.7961,160.8061,159.2534,159.7013,44899.0
2025-04-04 11:40:00,160.45,161.83,160.39,161.3,28147.0,159.7013,161.0748,159.6415,160.5473,28147.0
2025-04-04 11:45:00,161.21,161.98,160.36,161.95,18910.0,160.4577,161.2241,159.6117,161.1943,18910.0
2025-04-04 11:50:00,161.77,162.31,160.88,161.0,38345.0,161.0151,161.5526,160.1293,160.2487,38345.0
2025-04-04 11:55:00,161.1,161.81,160.69,160.84,29540.0,160.3482,161.0549,159.9401,160.0894,29540.0
2025-04-04 12:00:00,160.79,161.55,160.53,160.59,38390.0,160.0397,160.7961,159.7809,159.8406,38390.0
2025-04-04 12:05:00,160.42,161.41,159.94,160.11,32816.0,159.6714,160.6568,159.1936,159.3628,32816.0
2025-04-04 12:10:00,160.1,161.08,159.74,160.88,32578.0,159.3529,160.3283,158.9946,160.1293,32578.0
2025-04-04 12:15:00,160.88,160.88,159.58,159.88,22894.0,160.1293,160.1293,158.8353,159.1339,22894.0
2025-04-04 12:20:00,159.89,160.08,159.08,159.23,22038.0,159.1439,159.333,158.3377,158.487,22038.0
2025-04-04 12:25:00,159.3,159.64,159.07,159.39,25150.0,158.5566,158.895,158.3277,158.6462,25150.0
2025-04-04 12:30:00,159.31,159.82,159.28,159.37,23086.0,158.5666,159.0742,158.5367,158.6263,23086.0
2025-04-04 12:35:00,159.43,160.57,159.27,160.22,19734.0,158.686,159.8207,158.5268,159.4723,19734.0
2025-04-04 12:40:00,160.28,160.51,159.81,159.81,37501.0,159.5321,159.761,159.0642,159.0642,37501.0
2025-04-04 12:45:00,159.72,160.34,159.66,160.13,23353.0,158.9747,159.5918,158.9149,159.3828,23353.0
2025-04-04 12:50:00,160.07,160.53,159.72,160.08,29168.0,159.323,159.7809,158.9747,159.333,29168.0
2025-04-04 12:55:00,160.12,160.53,159.96,160.25,21152.0,159.3728,159.7809,159.2135,159.5022,21152.0
2025-04-04 13:00:00,160.2,161.11,159.96,160.6,27607.0,159.4524,160.3582,159.2135,159.8506,27607.0
2025-04-04 13:05:00,160.66,160.83,159.97,160.27,27445.0,159.9103,160.0795,159.2235,159.5221,27445.0
2025-04-04 13:10:00,160.28,160.39,159.17,159.2,32421.0,159.5321,159.6415,158.4272,158.4571,32421.0
2025-04-04 13:15:00,159.2,159.48,158.75,159.44,21772.0,158.4571,158.7358,158.0092,158.696,21772.0
2025-04-04 13:20:00,159.42,160.11,159.26,159.66,19877.0,158.6761,159.3628,158.5168,158.9149,19877.0
2025-04-04 13:25:00,159.67,160.27,159.67,159.95,26910.0,158.9249,159.5221,158.9249,159.2036,26910.0
2025-04-04 13:30:00,159.86,159.89,158.96,159.58,38704.0,159.114,159.1439,158.2182,158.8353,38704.0
2025-04-04 13:35:00,159.59,161.09,159.58,160.69,31564.0,158.8453,160.3383,158.8353,159.9401,31564.0
2025-04-04 13:40:00,160.62,160.95,160.1,160.12,24075.0,159.8705,160.1989,159.3529,159.3728,24075.0
2025-04-04 13:45:00,160.15,161.51,159.89,161.33,17149.0,159.4027,160.7563,159.1439,160.5772,17149.0
2025-04-04 13:50:00,161.27,161.33,160.47,160.82,21417.0,160.5174,160.5772,159.7212,160.0695,21417.0
2025-04-04 13:55:00,160.76,161.99,160.41,161.99,45061.0,160.0098,161.2341,159.6614,161.2341,45061.0
2025-04-04 14:00:00,162.33,162.68,161.44,162.19,54466.0,161.5725,161.9209,160.6866,161.4331,54466.0
2025-04-04 14:05:00,162.17,162.37,160.69,160.84,43828.0,161.4132,161.6123,159.9401,160.0894,43828.0
2025-04-04 14:10:00,160.85,160.86,160.27,160.35,27507.0,160.0994,160.1093,159.5221,159.6017,27507.0
2025-04-04 14:15:00,160.32,160.32,159.44,159.47,32271.0,159.5719,159.5719,158.696,158.7258,32271.0
2025-04-04 14:20:00,159.47,159.56,159.05,159.12,34413.0,158.7258,158.8154,158.3078,158.3775,34413.0
2025-04-04 14:25:00,159.17,159.83,159.16,159.7,32990.0,158.4272,159.0842,158.4173,158.9548,32990.0
2025-04-04 14:30:00,159.72,159.95,158.93,159.23,20889.0,158.9747,159.2036,158.1884,158.487,20889.0
2025-04-04 14:35:00,159.28,160.42,159.23,159.76,36183.0,158.5367,159.6714,158.487,159.0145,36183.0
2025-04-04 14:40:00,159.76,159.84,159.18,159.27,27006.0,159.0145,159.0941,158.4372,158.5268,27006.0
2025-04-04 14:45:00,159.24,160.87,159.22,160.58,34924.0,158.4969,160.1193,158.477,159.8307,34924.0
2025-04-04 14:50:00,160.58,161.61,160.0,161.18,60093.0,159.8307,160.8558,159.2534,160.4279,60093.0
2025-04-04 14:55:00,161.08,161.42,160.47,160.78,37623.0,160.3283,160.6667,159.7212,160.0297,37623.0
2025-04-04 15:00:00,160.78,161.27,160.34,160.93,32589.0,160.0297,160.5174,159.5918,160.179,32589.0
2025-04-04 15:05:00,160.96,160.97,160.29,160.73,57527.0,160.2089,160.2188,159.542,159.98,57527.0
2025-04-04 15:10:00,160.8,162.19,160.54,161.83,41363.0,160.0496,161.4331,159.7908,161.0748,41363.0
2025-04-04 15:15:00,161.86,161.9,160.23,160.67,53915.0,161.1047,161.1445,159.4823,159.9202,53915.0
2025-04-04 15:20:00,160.7,161.97,160.7,161.8,49446.0,159.9501,161.2142,159.9501,161.045,49446.0
2025-04-04 15:25:00,161.81,162.2,161.21,161.51,43535.0,161.0549,161.4431,160.4577,160.7563,43535.0
2025-04-04 15:30:00,161.55,162.29,161.4,162.25,49901.0,160.7961,161.5327,160.6468,161.4929,49901.0
2025-04-04 15:35:00,162.17,162.73,161.77,162.2,80483.0,161.4132,161.9706,161.0151,161.4431,80483.0
2025-04-04 15:40:00,162.24,163.08,162.01,163.03,163091.0,161.4829,162.319,161.254,162.2692,163091.0
2025-04-04 15:45:00,163.02,163.73,162.15,162.6,66038.0,162.2593,162.966,161.3933,161.8412,66038.0
2025-04-04 15:50:00,162.55,162.55,160.2,160.47,124273.0,161.7915,161.7915,159.4524,159.7212,124273.0
2025-04-04 15:55:00,160.35,160.93,159.39,160.87,395359.0,159.6017,160.179,158.6462,160.1193,395359.0
2025-04-07 09:30:00,156.59,156.94,153.49,155.11,106870.0,155.8593,156.2076,152.7737,154.3862,106870.0
2025-04-07 09:35:00,155.16,155.74,153.46,154.98,74475.0,154.4359,155.0132,152.7439,154.2568,74475.0
2025-04-07 09:40:00,155.21,155.38,152.37,153.69,75310.0,154.4857,154.6549,151.659,152.9728,75310.0
2025-04-07 09:45:00,153.57,155.97,152.67,155.12,80338.0,152.8534,155.2422,151.9576,154.3961,80338.0
2025-04-07 09:50:00,155.13,157.63,154.49,157.49,136055.0,154.4061,156.8944,153.7691,156.7551,136055.0
2025-04-07 09:55:00,157.49,160.38,157.28,160.04,51930.0,156.7551,159.6316,156.5461,159.2932,51930.0
2025-04-07 10:00:00,160.21,162.01,159.07,160.21,96229.0,159.4624,161.254,158.3277,159.4624,96229.0
2025-04-07 10:05:00,159.95,162.09,159.85,161.77,31394.0,159.2036,161.3336,159.1041,161.0151,31394.0
2025-04-07 10:10:00,161.82,173.1,161.82,171.3,144642.0,161.0649,172.2922,161.0649,170.5006,144642.0
2025-04-07 10:15:00,171.21,173.55,167.55,169.11,69074.0,170.4111,172.7401,166.7681,168.3209,69074.0
2025-04-07 10:20:00,169.11,169.11,160.39,161.22,98661.0,168.3209,168.3209,159.6415,160.4677,98661.0
2025-04-07 10:25:00,160.97,164.59,160.68,162.02,50010.0,160.2188,163.8219,159.9302,161.2639,50010.0
2025-04-07 10:30:00,161.25,163.62,160.0,160.24,56637.0,160.4975,162.8565,159.2534,159.4922,56637.0
2025-04-07 10:35:00,160.07,160.38,157.49,158.13,45144.0,159.323,159.6316,156.7551,157.3921,45144.0
2025-04-07 10:40:00,157.93,160.42,157.22,160.11,49163.0,157.193,159.6714,156.4863,159.3628,49163.0
2025-04-07 10:45:00,160.29,161.15,159.22,160.6,15774.0,159.542,160.398,158.477,159.8506,15774.0
2025-04-07 10:50:00,160.9,165.5,160.68,165.25,43180.0,160.1492,164.7277,159.9302,164.4789,43180.0
2025-04-07 10:55:00,165.25,165.27,162.99,164.05,32967.0,164.4789,164.4988,162.2294,163.2845,32967.0
2025-04-07 11:00:00,164.02,166.21,163.45,164.95,34401.0,163.2546,165.4344,162.6873,164.1803,34401.0
2025-04-07 11:05:00,164.94,164.96,161.91,162.02,51025.0,164.1703,164.1902,161.1544,161.2639,51025.0
2025-04-07 11:10:00,161.6,163.26,159.37,160.41,33049.0,160.8459,162.4981,158.6263,159.6614,33049.0
2025-04-07 11:15:00,160.23,160.69,158.46,160.17,43464.0,159.4823,159.9401,157.7205,159.4226,43464.0
2025-04-07 11:20:00,160.0,161.2,157.97,158.11,24836.0,159.2534,160.4478,157.2328,157.3722,24836.0
2025-04-07 11:25:00,158.45,159.07,157.7,158.19,30155.0,157.7106,158.3277,156.9641,157.4518,30155.0
2025-04-07 11:30:00,158.19,159.57,158.19,159.23,24876.0,157.4518,158.8254,157.4518,158.487,24876.0
2025-04-07 11:35:00,159.13,161.27,159.13,160.29,29211.0,158.3874,160.5174,158.3874,159.542,29211.0
2025-04-07 11:40:00,160.19,162.43,160.17,162.26,28849.0,159.4425,161.672,159.4226,161.5028,28849.0
2025-04-07 11:45:00,161.94,162.13,160.91,161.87,33116.0,161.1843,161.3734,160.1591,161.1146,33116.0
2025-04-07 11:50:00,161.87,162.79,160.31,160.4,23846.0,161.1146,162.0303,159.5619,159.6515,23846.0
2025-04-07 11:55:00,160.4,161.27,160.03,160.07,62028.0,159.6515,160.5174,159.2832,159.323,62028.0
2025-04-07 12:00:00,160.04,160.36,159.39,159.52,35446.0,159.2932,159.6117,158.6462,158.7756,35446.0
2025-04-07 12:05:00,159.43,159.63,158.55,158.64,21092.0,158.686,158.8851,157.8101,157.8997,21092.0
2025-04-07 12:10:00,158.64,159.84,158.42,159.15,24264.0,157.8997,159.0941,157.6807,158.4073,24264.0
2025-04-07 12:15:00,159.2,159.89,158.67,159.73,16533.0,158.4571,159.1439,157.9296,158.9846,16533.0
2025-04-07 12:20:00,159.85,160.48,158.88,160.12,20507.0,159.1041,159.7311,158.1386,159.3728,20507.0
2025-04-07 12:25:00,160.08,161.62,160.08,161.26,20410.0,159.333,160.8658,159.333,160.5075,20410.0
2025-04-07 12:30:00,161.27,162.65,161.02,162.33,28570.0,160.5174,161.891,160.2686,161.5725,28570.0
2025-04-07 12:35:00,162.05,162.17,160.99,160.99,15795.0,161.2938,161.4132,160.2387,160.2387,15795.0
2025-04-07 12:40:00,160.73,161.52,159.73,160.11,14673.0,159.98,160.7663,158.9846,159.3628,14673.0
2025-04-07 12:45:00,159.86,159.99,159.26,159.54,24031.0,159.114,159.2434,158.5168,158.7955,24031.0
2025-04-07 12:50:00,159.57,160.26,159.24,160.2,27243.0,158.8254,159.5121,158.4969,159.4524,27243.0
2025-04-07 12:55:00,160.25,160.25,159.1,159.75,35313.0,159.5022,159.5022,158.3576,159.0045,35313.0
2025-04-07 13:00:00,159.85,163.38,159.85,160.56,77970.0,159.1041,162.6176,159.1041,159.8107,77970.0
2025-04-07 13:05:00,160.64,161.06,158.97,160.25,18278.0,159.8904,160.3084,158.2282,159.5022,18278.0
2025-04-07 13:10:00,160.25,161.82,159.69,161.75,15592.0,159.5022,161.0649,158.9448,160.9952,15592.0
2025-04-07 13:15:00,161.66,162.57,161.07,162.11,45472.0,160.9056,161.8114,160.3184,161.3535,45472.0
2025-04-07 13:20:00,162.11,162.69,161.27,162.09,39477.0,161.3535,161.9308,160.5174,161.3336,39477.0
2025-04-07 13:25:00,161.84,163.54,161.51,163.4,23253.0,161.0848,162.7768,160.7563,162.6375,23253.0
2025-04-07 13:30:00,163.5,163.6,161.94,162.73,38644.0,162.737,162.8366,161.1843,161.9706,38644.0
2025-04-07 13:35:00,162.74,163.63,162.36,163.44,30897.0,161.9806,162.8664,161.6023,162.6773,30897.0
2025-04-07 13:40:00,163.61,164.55,163.07,164.55,23899.0,162.8465,163.7821,162.309,163.7821,23899.0
2025-04-07 13:45:00,164.59,165.49,163.73,164.11,31093.0,163.8219,164.7177,162.966,163.3442,31093.0
2025-04-07 13:50:00,164.22,165.13,164.05,164.98,18023.0,163.4537,164.3594,163.2845,164.2101,18023.0
2025-04-07 13:55:00,164.72,165.5,163.91,165.24,18817.0,163.9513,164.7277,163.1451,164.4689,18817.0
2025-04-07 14:00:00,165.22,165.73,164.28,165.05,29462.0,164.449,164.9566,163.5134,164.2798,29462.0
2025-04-07 14:05:00,164.94,165.0,163.68,164.31,31853.0,164.1703,164.23,162.9162,163.5432,31853.0
2025-04-07 14:10:00,164.41,165.4,163.43,164.01,28801.0,163.6428,164.6282,162.6674,163.2446,28801.0
2025-04-07 14:15:00,164.02,165.77,163.81,165.14,33502.0,163.2546,164.9964,163.0456,164.3694,33502.0
2025-04-07 14:20:00,165.4,165.68,164.52,165.41,22151.0,164.6282,164.9069,163.7523,164.6381,22151.0
2025-04-07 14:25:00,165.44,165.44,162.87,163.2,26905.0,164.668,164.668,162.11,162.4384,26905.0
2025-04-07 14:30:00,163.34,164.39,163.32,164.26,17956.0,162.5778,163.6229,162.5579,163.4935,17956.0
2025-04-07 14:35:00,164.03,165.06,163.98,164.68,16563.0,163.2646,164.2897,163.2148,163.9115,16563.0
2025-04-07 14:40:00,164.64,165.14,163.99,164.4,17575.0,163.8717,164.3694,163.2247,163.6328,17575.0
2025-04-07 14:45:00,164.38,164.56,163.41,163.99,17978.0,163.6129,163.7921,162.6474,163.2247,17978.0
2025-04-07 14:50:00,163.72,163.92,162.22,162.23,13574.0,162.956,163.1551,161.463,161.473,13574.0
2025-04-07 14:55:00,162.22,162.64,161.63,162.11,22579.0,161.463,161.881,160.8758,161.3535,22579.0
2025-04-07 15:00:00,162.09,163.53,161.93,162.33,24984.0,161.3336,162.7669,161.1744,161.5725,24984.0
2025-04-07 15:05:00,162.31,162.56,161.67,162.06,26409.0,161.5526,161.8014,160.9156,161.3037,26409.0
2025-04-07 15:10:00,161.82,162.43,161.42,161.68,38266.0,161.0649,161.672,160.6667,160.9255,38266.0
2025-04-07 15:15:00,161.65,162.92,161.01,162.88,32200.0,160.8957,162.1597,160.2586,162.1199,32200.0
2025-04-07 15:20:00,162.86,163.2,161.92,162.21,35838.0,162.1,162.4384,161.1644,161.453,35838.0
2025-04-07 15:25:00,162.4,162.64,161.52,161.56,28833.0,161.6422,161.881,160.7663,160.8061,28833.0
2025-04-07 15:30:00,161.63,163.75,161.63,163.14,38366.0,160.8758,162.9859,160.8758,162.3787,38366.0
2025-04-07 15:35:00,163.13,163.91,162.95,163.21,44127.0,162.3688,163.1451,162.1896,162.4484,44127.0
2025-04-07 15:40:00,163.12,163.33,161.28,161.56,35058.0,162.3588,162.5678,160.5274,160.8061,35058.0
2025-04-07 15:45:00,161.56,162.21,161.33,161.68,34697.0,160.8061,161.453,160.5772,160.9255,34697.0
2025-04-07 15:50:00,161.56,162.34,160.84,162.09,91830.0,160.8061,161.5824,160.0894,161.3336,91830.0
2025-04-07 15:55:00,162.23,163.39,162.19,163.36,270014.0,161.473,162.6275,161.4331,162.5977,270014.0
2025-04-08 09:30:00,164.63,169.0,164.58,165.84,64430.0,163.8618,168.2114,163.812,165.0661,64430.0
2025-04-08 09:35:00,165.84,166.71,164.63,165.03,35167.0,165.0661,165.932,163.8618,164.2599,35167.0
2025-04-08 09:40:00,165.03,166.55,164.53,165.81,38946.0,164.2599,165.7728,163.7622,165.0362,38946.0
2025-04-08 09:45:00,165.81,166.56,164.95,165.15,21871.0,165.0362,165.7827,164.1803,164.3793,21871.0
2025-04-08 09:50:00,165.15,166.63,164.93,165.71,14688.0,164.3793,165.8524,164.1604,164.9367,14688.0
2025-04-08 09:55:00,165.5,165.75,164.47,165.32,27554.0,164.7277,164.9765,163.7025,164.5485,27554.0
2025-04-08 10:00:00,165.52,166.69,165.14,165.95,29211.0,164.7476,165.9121,164.3694,165.1756,29211.0
2025-04-08 10:05:00,166.06,166.57,164.56,166.39,27846.0,165.2851,165.7927,163.7921,165.6135,27846.0
2025-04-08 10:10:00,166.38,166.74,166.03,166.28,24999.0,165.6036,165.9619,165.2552,165.5041,24999.0
2025-04-08 10:15:00,166.41,167.34,166.39,166.88,20713.0,165.6334,166.5591,165.6135,166.1013,20713.0
2025-04-08 10:20:00,166.66,167.07,166.0,166.18,22747.0,165.8823,166.2904,165.2254,165.4045,22747.0
2025-04-08 10:25:00,166.16,166.82,165.94,166.58,18789.0,165.3846,166.0415,165.1656,165.8027,18789.0
2025-04-08 10:30:00,166.58,167.23,166.19,166.82,13388.0,165.8027,166.4496,165.4145,166.0415,13388.0
2025-04-08 10:35:00,167.11,167.42,166.56,167.17,14135.0,166.3302,166.6387,165.7827,166.3899,14135.0
2025-04-08 10:40:00,167.08,167.26,165.61,165.78,13543.0,166.3003,166.4795,164.8372,165.0064,13543.0
2025-04-08 10:45:00,165.75,166.28,165.6,165.65,16740.0,164.9765,165.5041,164.8272,164.877,16740.0
2025-04-08 10:50:00,165.59,165.66,165.13,165.2,13686.0,164.8173,164.8869,164.3594,164.4291,13686.0
2025-04-08 10:55:00,165.17,165.21,164.28,164.59,12022.0,164.3992,164.439,163.5134,163.8219,12022.0
2025-04-08 11:00:00,164.45,165.36,164.4,165.18,19144.0,163.6826,164.5883,163.6328,164.4092,19144.0
2025-04-08 11:05:00,165.21,165.49,164.72,165.03,15248.0,164.439,164.7177,163.9513,164.2599,15248.0
2025-04-08 11:10:00,165.03,165.11,164.35,164.35,12575.0,164.2599,164.3395,163.5831,163.5831,12575.0
2025-04-08 11:15:00,164.46,164.81,163.57,164.33,17055.0,163.6925,164.0409,162.8067,163.5632,17055.0
2025-04-08 11:20:00,164.24,164.66,162.92,163.09,24660.0,163.4736,163.8916,162.1597,162.3289,24660.0
2025-04-08 11:25:00,162.95,163.18,162.41,162.67,16128.0,162.1896,162.4185,161.6521,161.9109,16128.0
2025-04-08 11:30:00,162.72,163.35,162.4,163.05,19114.0,161.9607,162.5877,161.6422,162.2891,19114.0
2025-04-08 11:35:00,163.0,164.21,162.86,164.2,21502.0,162.2394,163.4437,162.1,163.4338,21502.0
2025-04-08 11:40:00,164.16,164.67,163.98,164.03,16114.0,163.3939,163.9016,163.2148,163.2646,16114.0
2025-04-08 11:45:00,163.98,164.37,163.16,163.22,13859.0,163.2148,163.603,162.3986,162.4583,13859.0
2025-04-08 11:50:00,163.2,163.28,162.39,163.2,14445.0,162.4384,162.5181,161.6322,162.4384,14445.0
2025-04-08 11:55:00,163.22,164.44,163.16,164.33,13129.0,162.4583,163.6726,162.3986,163.5632,13129.0
2025-04-08 12:00:00,164.36,164.71,163.93,164.66,25167.0,163.593,163.9414,163.165,163.8916,25167.0
2025-04-08 12:05:00,164.73,165.32,164.69,164.93,17492.0,163.9613,164.5485,163.9215,164.1604,17492.0
2025-04-08 12:10:00,164.99,166.36,164.99,165.45,13695.0,164.2201,165.5837,164.2201,164.6779,13695.0
2025-04-08 12:15:00,165.3,165.41,164.23,164.57,20433.0,164.5286,164.6381,163.4636,163.802,20433.0
2025-04-08 12:20:00,164.55,164.96,164.06,164.21,29154.0,163.7821,164.1902,163.2944,163.4437,29154.0
2025-04-08 12:25:00,164.31,164.8,164.0,164.7,19441.0,163.5432,164.031,163.2347,163.9314,19441.0
2025-04-08 12:30:00,164.79,165.06,163.29,163.53,27639.0,164.021,164.2897,162.528,162.7669,27639.0
2025-04-08 12:35:00,163.48,163.6,161.21,161.29,15886.0,162.7171,162.8366,160.4577,160.5373,15886.0
2025-04-08 12:40:00,161.44,161.8,160.7,161.45,23464.0,160.6866,161.045,159.9501,160.6966,23464.0
2025-04-08 12:45:00,161.33,162.41,160.8,161.43,36639.0,160.5772,161.6521,160.0496,160.6767,36639.0
2025-04-08 12:50:00,161.69,161.84,160.58,160.68,32284.0,160.9355,161.0848,159.8307,159.9302,32284.0
2025-04-08 12:55:00,160.78,161.3,159.67,159.72,27726.0,160.0297,160.5473,158.9249,158.9747,27726.0
2025-04-08 13:00:00,159.8,160.52,159.68,160.09,26534.0,159.0543,159.7709,158.9349,159.3429,26534.0
2025-04-08 13:05:00,160.28,160.6,158.43,158.79,22445.0,159.5321,159.8506,157.6907,158.049,22445.0
2025-04-08 13:10:00,158.82,159.0,158.02,158.86,26431.0,158.0789,158.258,157.2826,158.1187,26431.0
2025-04-08 13:15:00,158.63,159.44,158.6,158.6,29045.0,157.8898,158.696,157.8599,157.8599,29045.0
2025-04-08 13:20:00,158.6,158.6,157.65,158.41,17233.0,157.8599,157.8599,156.9143,157.6708,17233.0
2025-04-08 13:25:00,158.49,159.02,157.77,158.14,26376.0,157.7504,158.2779,157.0338,157.402,26376.0
2025-04-08 13:30:00,158.01,158.7,157.89,158.0,14631.0,157.2726,157.9594,157.1532,157.2627,14631.0
2025-04-08 13:35:00,158.01,159.68,158.0,158.99,36282.0,157.2726,158.9349,157.2627,158.2481,36282.0
2025-04-08 13:40:00,158.92,161.03,158.81,160.51,31193.0,158.1784,160.2786,158.0689,159.761,31193.0
2025-04-08 13:45:00,160.43,160.43,159.15,159.74,33900.0,159.6814,159.6814,158.4073,158.9946,33900.0
2025-04-08 13:50:00,159.56,160.02,159.29,159.86,8997.0,158.8154,159.2733,158.5467,159.114,8997.0
2025-04-08 13:55:00,159.64,160.11,159.63,159.96,10080.0,158.895,159.3628,158.8851,159.2135,10080.0
2025-04-08 14:00:00,159.84,160.02,159.32,159.63,13958.0,159.0941,159.2733,158.5765,158.8851,13958.0
2025-04-08 14:05:00,159.61,159.61,158.65,158.77,13643.0,158.8652,158.8652,157.9097,158.0291,13643.0
2025-04-08 14:10:00,158.93,159.26,158.58,158.74,6144.0,158.1884,158.5168,157.84,157.9992,6144.0
2025-04-08 14:15:00,158.69,159.9,158.69,159.82,5663.0,157.9495,159.1538,157.9495,159.0742,5663.0
2025-04-08 14:20:00,159.68,159.72,158.87,159.03,20981.0,158.9349,158.9747,158.1286,158.2879,20981.0
2025-04-08 14:25:00,158.88,158.93,157.44,157.75,16082.0,158.1386,158.1884,156.7053,157.0139,16082.0
2025-04-08 14:30:00,157.89,160.28,157.83,158.92,23245.0,157.1532,159.5321,157.0935,158.1784,23245.0
2025-04-08 14:35:00,158.6,158.6,157.5,157.5,12621.0,157.8599,157.8599,156.765,156.765,12621.0
2025-04-08 14:40:00,157.18,157.4,156.47,156.47,7618.0,156.4465,156.6655,155.7398,155.7398,7618.0
2025-04-08 14:45:00,156.75,157.91,156.74,157.14,17147.0,156.0185,157.1731,156.0086,156.4067,17147.0
2025-04-08 14:50:00,157.17,157.4,156.66,156.8,11937.0,156.4366,156.6655,155.9289,156.0683,11937.0
2025-04-08 14:55:00,156.69,156.8,155.94,155.94,8437.0,155.9588,156.0683,155.2123,155.2123,8437.0
2025-04-08 15:00:00,156.03,156.29,154.62,154.8,15639.0,155.3019,155.5607,153.8985,154.0776,15639.0
2025-04-08 15:05:00,154.93,155.14,153.21,153.21,27521.0,154.207,154.416,152.495,152.495,27521.0
2025-04-08 15:10:00,153.16,153.59,152.25,152.25,46375.0,152.4453,152.8733,151.5395,151.5395,46375.0
2025-04-08 15:15:00,152.42,152.62,151.3,151.61,45037.0,151.7087,151.9078,150.594,150.9025,45037.0
2025-04-08 15:20:00,151.5,152.46,151.36,152.1,58343.0,150.793,151.7485,150.6537,151.3902,58343.0
2025-04-08 15:25:00,152.15,152.79,151.8,152.24,43864.0,151.44,152.077,151.0916,151.5296,43864.0
2025-04-08 15:30:00,152.18,152.23,150.84,150.97,45647.0,151.4699,151.5196,150.1361,150.2655,45647.0
2025-04-08 15:35:00,150.86,150.95,149.31,149.52,61983.0,150.156,150.2456,148.6132,148.8223,61983.0
2025-04-08 15:40:00,149.63,150.69,149.03,149.16,46415.0,148.9318,149.9868,148.3346,148.4639,46415.0
2025-04-08 15:45:00,149.15,149.52,148.09,148.18,72164.0,148.454,148.8223,147.3989,147.4885,72164.0
2025-04-08 15:50:00,148.36,152.25,148.29,152.03,167040.0,147.6677,151.5395,147.598,151.3206,167040.0
2025-04-08 15:55:00,152.05,154.0,151.13,153.84,598282.0,151.3405,153.2814,150.4248,153.1221,598282.0
2025-04-09 09:30:00,156.52,156.58,153.21,153.3,58435.0,155.7896,155.8493,152.495,152.5846,58435.0
2025-04-09 09:35:00,153.3,155.27,152.2,155.26,33415.0,152.5846,154.5454,151.4898,154.5355,33415.0
2025-04-09 09:40:00,155.59,157.55,154.13,154.75,24479.0,154.8639,156.8148,153.4108,154.0279,24479.0
2025-04-09 09:45:00,154.72,155.42,154.15,154.94,29100.0,153.998,154.6947,153.4307,154.217,29100.0
2025-04-09 09:50:00,154.82,157.04,154.81,155.59,43379.0,154.0975,156.3072,154.0876,154.8639,43379.0
2025-04-09 09:55:00,155.71,156.81,155.43,155.43,32638.0,154.9834,156.0782,154.7047,154.7047,32638.0
2025-04-09 10:00:00,155.83,157.73,155.45,156.05,24333.0,155.1028,156.994,154.7246,155.3218,24333.0
2025-04-09 10:05:00,156.09,156.09,154.16,154.24,18257.0,155.3616,155.3616,153.4406,153.5202,18257.0
2025-04-09 10:10:00,154.24,155.36,154.22,154.53,34684.0,153.5202,154.635,153.5003,153.8089,34684.0
2025-04-09 10:15:00,154.52,156.82,154.52,156.65,26175.0,153.7989,156.0882,153.7989,155.919,26175.0
2025-04-09 10:20:00,156.62,158.07,155.87,157.93,86087.0,155.8891,157.3324,155.1426,157.193,86087.0
2025-04-09 10:25:00,157.85,158.07,156.65,157.49,52954.0,157.1134,157.3324,155.919,156.7551,52954.0
2025-04-09 10:30:00,157.5,157.89,156.92,157.55,74927.0,156.765,157.1532,156.1877,156.8148,74927.0
2025-04-09 10:35:00,157.43,157.75,155.81,156.2,18363.0,156.6954,157.0139,155.0829,155.4711,18363.0
2025-04-09 10:40:00,156.15,156.53,155.83,155.95,27660.0,155.4213,155.7996,155.1028,155.2223,27660.0
2025-04-09 10:45:00,156.02,156.9,155.48,155.58,28056.0,155.2919,156.1678,154.7545,154.854,28056.0
2025-04-09 10:50:00,155.59,155.69,154.29,154.65,19309.0,154.8639,154.9635,153.57,153.9283,19309.0
2025-04-09 10:55:00,154.63,154.92,153.95,154.03,40409.0,153.9084,154.1971,153.2316,153.3112,40409.0
2025-04-09 11:00:00,153.96,155.06,153.8,155.05,22647.0,153.2415,154.3364,153.0823,154.3265,22647.0
2025-04-09 11:05:00,155.15,156.29,154.89,155.67,24534.0,154.426,155.5607,154.1672,154.9436,24534.0
2025-04-09 11:10:00,155.65,156.37,155.29,155.48,30859.0,154.9237,155.6403,154.5653,154.7545,30859.0
2025-04-09 11:15:00,155.58,156.44,155.37,156.0,45755.0,154.854,155.71,154.645,155.272,45755.0
2025-04-09 11:20:00,155.57,155.82,154.98,155.3,76890.0,154.844,155.0929,154.2568,154.5753,76890.0
2025-04-09 11:25:00,155.3,155.5,155.0,155.0,19021.0,154.5753,154.7744,154.2767,154.2767,19021.0
2025-04-09 11:30:00,155.13,155.97,154.68,155.03,12432.0,154.4061,155.2422,153.9582,154.3066,12432.0
2025-04-09 11:35:00,155.05,155.17,154.12,154.22,10658.0,154.3265,154.4459,153.4008,153.5003,10658.0
2025-04-09 11:40:00,154.27,154.52,153.93,154.27,22291.0,153.5501,153.7989,153.2117,153.5501,22291.0
2025-04-09 11:45:00,154.21,156.04,154.21,155.61,24086.0,153.4904,155.3118,153.4904,154.8838,24086.0
2025-04-09 11:50:00,155.57,156.0,155.35,155.49,22647.0,154.844,155.272,154.6251,154.7644,22647.0
2025-04-09 11:55:00,155.46,155.46,154.44,154.88,9099.0,154.7345,154.7345,153.7193,154.1573,9099.0
2025-04-09 12:00:00,154.9,155.93,154.71,155.59,17138.0,154.1772,155.2024,153.988,154.8639,17138.0
2025-04-09 12:05:00,155.58,156.38,155.44,155.97,10138.0,154.854,155.6503,154.7146,155.2422,10138.0
2025-04-09 12:10:00,155.99,157.65,155.89,157.26,13909.0,155.2621,156.9143,155.1625,156.5261,13909.0
2025-04-09 12:15:00,157.22,157.39,156.75,157.24,9840.0,156.4863,156.6555,156.0185,156.5062,9840.0
2025-04-09 12:20:00,157.17,157.17,156.64,156.89,8869.0,156.4366,156.4366,155.909,156.1579,8869.0
2025-04-09 12:25:00,156.78,157.58,156.77,156.89,13961.0,156.0484,156.8447,156.0384,156.1579,13961.0
2025-04-09 12:30:00,156.79,157.17,156.56,156.98,12306.0,156.0583,156.4366,155.8294,156.2475,12306.0
2025-04-09 12:35:00,157.25,157.54,156.56,157.22,12787.0,156.5162,156.8048,155.8294,156.4863,12787.0
2025-04-09 12:40:00,157.22,157.22,156.51,156.83,8043.0,156.4863,156.4863,155.7796,156.0982,8043.0
2025-04-09 12:45:00,156.77,157.05,156.36,156.97,13052.0,156.0384,156.3171,155.6303,156.2375,13052.0
2025-04-09 12:50:00,157.16,157.49,156.66,157.38,18251.0,156.4266,156.7551,155.9289,156.6456,18251.0
2025-04-09 12:55:00,157.37,157.98,157.2,157.28,17745.0,156.6356,157.2428,156.4664,156.5461,17745.0
2025-04-09 13:00:00,157.34,160.06,157.29,159.95,24316.0,156.6058,159.3131,156.556,159.2036,24316.0
2025-04-09 13:05:00,159.95,160.18,158.4,158.66,87057.0,159.2036,159.4325,157.6608,157.9196,87057.0
2025-04-09 13:10:00,158.61,159.06,157.9,158.81,54219.0,157.8698,158.3177,157.1632,158.0689,54219.0
2025-04-09 13:15:00,158.97,162.98,156.24,162.2,36477.0,158.2282,162.2195,155.5109,161.4431,36477.0
2025-04-09 13:20:00,162.12,168.21,160.78,167.72,52776.0,161.3635,167.425,160.0297,166.9373,52776.0
2025-04-09 13:25:00,167.72,173.9,167.69,167.75,83518.0,166.9373,173.0885,166.9075,166.9672,83518.0
2025-04-09 13:30:00,168.54,174.24,168.54,174.17,60675.0,167.7535,173.4269,167.7535,173.3572,60675.0
2025-04-09 13:35:00,173.55,176.18,171.15,171.48,74322.0,172.7401,175.3579,170.3513,170.6798,74322.0
2025-04-09 13:40:00,171.5,172.63,170.09,170.68,59880.0,170.6997,171.8244,169.2963,169.8835,59880.0
2025-04-09 13:45:00,171.31,175.4,170.86,174.02,76847.0,170.5106,174.5815,170.0627,173.2079,76847.0
2025-04-09 13:50:00,174.24,175.56,173.2,175.51,53039.0,173.4269,174.7408,172.3918,174.691,53039.0
2025-04-09 13:55:00,175.42,178.38,174.38,178.13,81356.0,174.6014,177.5476,173.5663,177.2988,81356.0
2025-04-09 14:00:00,177.53,180.39,177.53,179.14,115811.0,176.7016,179.5482,176.7016,178.304,115811.0
2025-04-09 14:05:00,179.65,180.24,176.58,178.69,54285.0,178.8117,179.3989,175.756,177.8561,54285.0
2025-04-09 14:10:00,178.69,180.0,177.67,178.81,55910.0,177.8561,179.16,176.8409,177.9756,55910.0
2025-04-09 14:15:00,178.56,182.33,177.98,180.14,74168.0,177.7268,181.4792,177.1495,179.2994,74168.0
2025-04-09 14:20:00,179.8,182.67,179.8,181.94,56839.0,178.961,181.8176,178.961,181.091,56839.0
2025-04-09 14:25:00,182.0,183.8,181.6,182.04,36853.0,181.1507,182.9423,180.7526,181.1905,36853.0
2025-04-09 14:30:00,182.05,183.72,180.44,180.82,41981.0,181.2005,182.8627,179.598,179.9762,41981.0
2025-04-09 14:35:00,180.77,183.11,180.77,182.48,44019.0,179.9264,182.2555,179.9264,181.6285,44019.0
2025-04-09 14:40:00,182.38,182.89,179.27,179.91,38099.0,181.5289,182.0365,178.4334,179.0705,38099.0
2025-04-09 14:45:00,180.17,180.99,178.96,180.67,32292.0,179.3292,180.1454,178.1249,179.8269,32292.0
2025-04-09 14:50:00,180.4,181.6,178.7,178.93,41422.0,179.5582,180.7526,177.8661,178.095,41422.0
2025-04-09 14:55:00,178.93,179.39,176.72,177.08,47576.0,178.095,178.5529,175.8953,176.2537,47576.0
2025-04-09 15:00:00,177.08,178.32,175.95,178.23,36978.0,176.2537,177.4879,175.1289,177.3983,36978.0
2025-04-09 15:05:00,178.32,179.78,177.13,179.54,57768.0,177.4879,178.9411,176.3034,178.7022,57768.0
2025-04-09 15:10:00,179.51,181.31,179.51,181.18,66562.0,178.6723,180.4639,178.6723,180.3345,66562.0
2025-04-09 15:15:00,181.4,181.4,180.05,181.15,72987.0,180.5535,180.5535,179.2098,180.3047,72987.0
2025-04-09 15:20:00,181.15,182.66,181.09,182.05,50568.0,180.3047,181.8076,180.2449,181.2005,50568.0
2025-04-09 15:25:00,182.04,183.63,181.69,183.17,74841.0,181.1905,182.7731,180.8421,182.3152,74841.0
2025-04-09 15:30:00,183.27,184.84,182.92,184.06,72345.0,182.4148,183.9774,182.0664,183.2011,72345.0
2025-04-09 15:35:00,184.3,184.79,182.79,183.85,94889.0,183.44,183.9277,181.937,182.9921,94889.0
2025-04-09 15:40:00,183.82,184.37,183.24,183.71,93963.0,182.9622,183.5096,182.3849,182.8527,93963.0
2025-04-09 15:45:00,183.73,184.79,182.57,184.69,103794.0,182.8726,183.9277,181.718,183.8281,103794.0
2025-04-09 15:50:00,184.89,186.75,184.8,185.67,232082.0,184.0272,185.8785,183.9376,184.8036,232082.0
2025-04-09 15:55:00,185.97,187.51,184.93,185.87,629259.0,185.1022,186.635,184.067,185.0026,629259.0
2025-04-10 09:30:00,176.12,177.86,174.35,176.84,47870.0,175.2981,177.03,173.5364,176.0148,47870.0
2025-04-10 09:35:00,176.84,176.84,171.52,173.01,41326.0,176.0148,176.0148,170.7196,172.2027,41326.0
2025-04-10 09:40:00,173.02,173.13,171.06,171.57,59080.0,172.2126,172.3221,170.2618,170.7694,59080.0
2025-04-10 09:45:00,171.57,172.62,170.94,171.78,55979.0,170.7694,171.8145,170.1423,170.9784,55979.0
2025-04-10 09:50:00,171.69,172.59,170.73,171.55,28465.0,170.8888,171.7846,169.9333,170.7495,28465.0
2025-04-10 09:55:00,171.74,172.05,170.26,170.31,27280.0,170.9386,171.2471,169.4655,169.5153,27280.0
2025-04-10 10:00:00,170.16,171.12,169.65,170.31,32372.0,169.366,170.3215,168.8583,169.5153,32372.0
2025-04-10 10:05:00,170.01,170.96,169.11,170.53,32029.0,169.2167,170.1622,168.3209,169.7342,32029.0
2025-04-10 10:10:00,170.44,170.68,169.37,170.07,82457.0,169.6446,169.8835,168.5796,169.2764,82457.0
2025-04-10 10:15:00,170.08,170.69,169.9,170.07,26737.0,169.2863,169.8935,169.1072,169.2764,26737.0
2025-04-10 10:20:00,170.08,172.35,170.07,171.97,45247.0,169.2863,171.5457,169.2764,171.1675,45247.0
2025-04-10 10:25:00,172.06,172.84,171.22,171.22,24724.0,171.2571,172.0334,170.421,170.421,24724.0
2025-04-10 10:30:00,171.31,172.3,171.31,171.78,25842.0,170.5106,171.496,170.5106,170.9784,25842.0
2025-04-10 10:35:00,171.78,171.85,170.43,170.43,28233.0,170.9784,171.0481,169.6347,169.6347,28233.0
2025-04-10 10:40:00,170.44,170.85,169.09,169.33,15441.0,169.6446,170.0527,168.3009,168.5398,15441.0
2025-04-10 10:45:00,169.34,169.43,168.55,168.93,21010.0,168.5498,168.6394,167.7635,168.1417,21010.0
2025-04-10 10:50:00,168.87,169.29,168.53,169.23,17287.0,168.082,168.5,167.7436,168.4403,17287.0
2025-04-10 10:55:00,169.18,169.51,168.28,168.29,13540.0,168.3905,168.719,167.4947,167.5047,13540.0
2025-04-10 11:00:00,168.25,168.93,167.87,168.81,21744.0,167.4649,168.1417,167.0866,168.0223,21744.0
2025-04-10 11:05:00,168.68,169.62,168.31,169.62,18928.0,167.8929,168.8285,167.5246,168.8285,18928.0
2025-04-10 11:10:00,169.53,169.53,167.92,168.02,28997.0,168.7389,168.7389,167.1364,167.2359,28997.0
2025-04-10 11:15:00,167.96,168.34,167.32,167.55,17119.0,167.1762,167.5544,166.5392,166.7681,17119.0
2025-04-10 11:20:00,167.47,167.48,166.76,166.88,17701.0,166.6885,166.6985,165.9818,166.1013,17701.0
2025-04-10 11:25:00,166.78,166.8,166.03,166.03,18915.0,166.0017,166.0216,165.2552,165.2552,18915.0
2025-04-10 11:30:00,166.06,166.45,165.79,166.38,25093.0,165.2851,165.6733,165.0163,165.6036,25093.0
2025-04-10 11:35:00,166.42,166.47,165.34,165.42,23375.0,165.6434,165.6932,164.5684,164.6481,23375.0
2025-04-10 11:40:00,165.47,166.22,165.45,165.81,22512.0,164.6978,165.4443,164.6779,165.0362,22512.0
2025-04-10 11:45:00,165.56,166.16,165.44,165.75,11292.0,164.7874,165.3846,164.668,164.9765,11292.0
2025-04-10 11:50:00,165.67,165.97,164.95,165.97,33849.0,164.8969,165.1955,164.1803,165.1955,33849.0
2025-04-10 11:55:00,166.12,166.31,165.26,165.8,22123.0,165.3448,165.5339,164.4888,165.0263,22123.0
2025-04-10 12:00:00,165.63,166.67,164.96,165.02,38759.0,164.8571,165.8922,164.1902,164.2499,38759.0
2025-04-10 12:05:00,165.02,165.92,164.93,164.93,79682.0,164.2499,165.1457,164.1604,164.1604,79682.0
2025-04-10 12:10:00,164.93,165.07,163.67,163.72,30044.0,164.1604,164.2997,162.9062,162.956,30044.0
2025-04-10 12:15:00,163.64,163.71,162.3,162.84,46020.0,162.8764,162.946,161.5426,162.0801,46020.0
2025-04-10 12:20:00,162.81,163.04,161.35,161.43,74837.0,162.0502,162.2792,160.5971,160.6767,74837.0
2025-04-10 12:25:00,161.43,161.44,159.53,160.75,112341.0,160.6767,160.6866,158.7856,159.9999,112341.0
2025-04-10 12:30:00,160.69,163.9,160.69,163.89,54854.0,159.9401,163.1352,159.9401,163.1252,54854.0
2025-04-10 12:35:00,163.9,164.77,163.1,164.23,21108.0,163.1352,164.0011,162.3389,163.4636,21108.0
2025-04-10 12:40:00,164.21,165.12,163.59,164.25,56667.0,163.4437,164.3495,162.8266,163.4835,56667.0
2025-04-10 12:45:00,164.2,165.65,163.65,165.64,75948.0,163.4338,164.877,162.8863,164.867,75948.0
2025-04-10 12:50:00,165.4,165.58,163.61,164.16,44575.0,164.6282,164.8073,162.8465,163.3939,44575.0
2025-04-10 12:55:00,164.18,165.12,163.84,164.54,41011.0,163.4139,164.3495,163.0754,163.7722,41011.0
2025-04-10 13:00:00,164.39,166.79,164.21,165.37,44123.0,163.6229,166.0117,163.4437,164.5983,44123.0
2025-04-10 13:05:00,165.11,165.11,163.66,163.68,12729.0,164.3395,164.3395,162.8963,162.9162,12729.0
2025-04-10 13:10:00,163.53,163.53,161.56,161.65,17953.0,162.7669,162.7669,160.8061,160.8957,17953.0
2025-04-10 13:15:00,161.66,162.04,161.04,161.7,20602.0,160.9056,161.2838,160.2885,160.9454,20602.0
2025-04-10 13:20:00,161.98,162.13,160.7,161.93,31585.0,161.2241,161.3734,159.9501,161.1744,31585.0
2025-04-10 13:25:00,161.75,163.71,161.73,163.71,25531.0,160.9952,162.946,160.9753,162.946,25531.0
2025-04-10 13:30:00,163.59,164.75,163.3,164.04,20532.0,162.8266,163.9812,162.538,163.2745,20532.0
2025-04-10 13:35:00,163.87,164.78,163.86,163.87,18182.0,163.1053,164.0111,163.0953,163.1053,18182.0
2025-04-10 13:40:00,164.05,165.68,163.64,165.67,33344.0,163.2845,164.9069,162.8764,164.8969,33344.0
2025-04-10 13:45:00,165.63,166.21,164.7,164.84,24253.0,164.8571,165.4344,163.9314,164.0708,24253.0
2025-04-10 13:50:00,164.86,165.48,163.23,164.74,22408.0,164.0907,164.7078,162.4683,163.9712,22408.0
2025-04-10 13:55:00,164.78,165.63,164.77,165.09,15133.0,164.0111,164.8571,164.0011,164.3196,15133.0
2025-04-10 14:00:00,165.09,166.67,164.92,166.54,30582.0,164.3196,165.8922,164.1504,165.7628,30582.0
2025-04-10 14:05:00,166.5,167.06,164.42,164.42,32634.0,165.723,166.2804,163.6527,163.6527,32634.0
2025-04-10 14:10:00,164.58,164.66,163.57,163.6,25905.0,163.812,163.8916,162.8067,162.8366,25905.0
2025-04-10 14:15:00,163.5,164.81,163.44,164.76,27144.0,162.737,164.0409,162.6773,163.9911,27144.0
2025-04-10 14:20:00,164.85,166.66,164.76,166.1,77246.0,164.0807,165.8823,163.9911,165.3249,77246.0
2025-04-10 14:25:00,166.09,166.72,165.44,166.25,31739.0,165.3149,165.942,164.668,165.4742,31739.0
2025-04-10 14:30:00,166.3,167.26,165.79,165.89,47931.0,165.524,166.4795,165.0163,165.1159,47931.0
2025-04-10 14:35:00,165.72,166.6,165.1,166.23,30961.0,164.9467,165.8226,164.3296,165.4543,30961.0
2025-04-10 14:40:00,166.23,167.54,165.63,167.25,27788.0,165.4543,166.7582,164.8571,166.4695,27788.0
2025-04-10 14:45:00,167.41,167.41,165.54,165.93,25299.0,166.6288,166.6288,164.7675,165.1557,25299.0
2025-04-10 14:50:00,165.93,166.68,165.51,165.74,36243.0,165.1557,165.9022,164.7376,164.9666,36243.0
2025-04-10 14:55:00,165.59,167.07,165.03,166.06,65059.0,164.8173,166.2904,164.2599,165.2851,65059.0
2025-04-10 15:00:00,165.96,167.56,165.53,167.11,49324.0,165.1855,166.7781,164.7576,166.3302,49324.0
2025-04-10 15:05:00,167.1,167.58,165.02,165.02,51739.0,166.3202,166.798,164.2499,164.2499,51739.0
2025-04-10 15:10:00,165.16,165.79,164.7,164.94,63365.0,164.3893,165.0163,163.9314,164.1703,63365.0
2025-04-10 15:15:00,164.97,165.52,164.33,165.32,41387.0,164.2002,164.7476,163.5632,164.5485,41387.0
2025-04-10 15:20:00,165.36,165.96,164.14,164.53,78517.0,164.5883,165.1855,163.374,163.7622,78517.0
2025-04-10 15:25:00,164.53,165.37,163.26,163.46,59356.0,163.7622,164.5983,162.4981,162.6972,59356.0
2025-04-10 15:30:00,163.38,164.68,163.31,164.18,79200.0,162.6176,163.9115,162.5479,163.4139,79200.0
2025-04-10 15:35:00,164.17,164.43,162.86,163.0,94903.0,163.4039,163.6627,162.1,162.2394,94903.0
2025-04-10 15:40:00,162.94,163.33,161.47,161.62,80104.0,162.1796,162.5678,160.7165,160.8658,80104.0
2025-04-10 15:45:00,161.62,162.6,161.4,161.94,97623.0,160.8658,161.8412,160.6468,161.1843,97623.0
2025-04-10 15:50:00,161.76,165.74,161.76,164.95,124566.0,161.0051,164.9666,161.0051,164.1803,124566.0
2025-04-10 15:55:00,164.98,166.49,164.12,165.61,337078.0,164.2101,165.7131,163.3541,164.8372,337078.0
2025-04-11 09:30:00,164.34,164.34,159.27,160.77,187469.0,163.5731,163.5731,158.5268,160.0198,187469.0
2025-04-11 09:35:00,160.86,161.65,158.66,160.47,73713.0,160.1093,160.8957,157.9196,159.7212,73713.0
2025-04-11 09:40:00,160.47,161.95,159.14,161.36,92536.0,159.7212,161.1943,158.3974,160.607,92536.0
2025-04-11 09:45:00,161.29,164.36,160.7,162.45,96629.0,160.5373,163.593,159.9501,161.6919,96629.0
2025-04-11 09:50:00,162.42,163.95,161.46,163.0,40425.0,161.6621,163.1849,160.7065,162.2394,40425.0
2025-04-11 09:55:00,163.32,163.63,162.18,162.27,34826.0,162.5579,162.8664,161.4232,161.5128,34826.0
2025-04-11 10:00:00,162.23,163.41,161.37,161.95,39372.0,161.473,162.6474,160.617,161.1943,39372.0
2025-04-11 10:05:00,161.97,164.08,161.57,163.36,47792.0,161.2142,163.3143,160.816,162.5977,47792.0
2025-04-11 10:10:00,163.39,163.74,162.15,162.91,75227.0,162.6275,162.9759,161.3933,162.1498,75227.0
2025-04-11 10:15:00,162.75,164.0,161.4,161.59,28679.0,161.9905,163.2347,160.6468,160.8359,28679.0
2025-04-11 10:20:00,161.37,161.57,160.12,161.21,46083.0,160.617,160.816,159.3728,160.4577,46083.0
2025-04-11 10:25:00,161.2,161.9,160.25,160.43,28870.0,160.4478,161.1445,159.5022,159.6814,28870.0
2025-04-11 10:30:00,160.38,162.74,160.13,162.45,21315.0,159.6316,161.9806,159.3828,161.6919,21315.0
2025-04-11 10:35:00,162.47,163.34,162.04,163.11,27717.0,161.7118,162.5778,161.2838,162.3488,27717.0
2025-04-11 10:40:00,162.97,163.45,162.36,163.19,31071.0,162.2095,162.6873,161.6023,162.4285,31071.0
2025-04-11 10:45:00,163.42,163.63,162.94,163.36,24313.0,162.6574,162.8664,162.1796,162.5977,24313.0
2025-04-11 10:50:00,163.39,163.39,162.29,162.99,30038.0,162.6275,162.6275,161.5327,162.2294,30038.0
2025-04-11 10:55:00,162.91,162.97,161.82,161.97,28563.0,162.1498,162.2095,161.0649,161.2142,28563.0
2025-04-11 11:00:00,161.97,164.35,161.08,161.63,81107.0,161.2142,163.5831,160.3283,160.8758,81107.0
2025-04-11 11:05:00,161.81,163.04,161.23,162.86,35153.0,161.0549,162.2792,160.4776,162.1,35153.0
2025-04-11 11:10:00,162.84,162.88,161.82,161.87,18506.0,162.0801,162.1199,161.0649,161.1146,18506.0
2025-04-11 11:15:00,161.87,162.5,161.57,162.13,17223.0,161.1146,161.7417,160.816,161.3734,17223.0
2025-04-11 11:20:00,162.13,162.81,161.66,161.98,19786.0,161.3734,162.0502,160.9056,161.2241,19786.0
2025-04-11 11:25:00,161.98,162.88,161.83,162.57,35605.0,161.2241,162.1199,161.0748,161.8114,35605.0
2025-04-11 11:30:00,162.68,163.07,162.09,162.76,15542.0,161.9209,162.309,161.3336,162.0005,15542.0
2025-04-11 11:35:00,162.76,164.02,162.43,163.94,23665.0,162.0005,163.2546,161.672,163.175,23665.0
2025-04-11 11:40:00,163.94,163.94,163.1,163.56,18278.0,163.175,163.175,162.3389,162.7967,18278.0
2025-04-11 11:45:00,163.57,164.11,163.19,163.95,14271.0,162.8067,163.3442,162.4285,163.1849,14271.0
2025-04-11 11:50:00,163.89,164.42,163.54,164.36,104451.0,163.1252,163.6527,162.7768,163.593,104451.0
2025-04-11 11:55:00,164.46,165.25,164.08,164.67,29598.0,163.6925,164.4789,163.3143,163.9016,29598.0
2025-04-11 12:00:00,164.67,164.67,163.96,164.35,9178.0,163.9016,163.9016,163.1949,163.5831,9178.0
2025-04-11 12:05:00,164.57,165.59,164.49,164.78,24724.0,163.802,164.8173,163.7224,164.0111,24724.0
2025-04-11 12:10:00,164.71,166.19,164.71,165.77,31664.0,163.9414,165.4145,163.9414,164.9964,31664.0
2025-04-11 12:15:00,165.64,166.44,165.6,166.19,20637.0,164.867,165.6633,164.8272,165.4145,20637.0
2025-04-11 12:20:00,166.02,166.32,165.66,165.66,17547.0,165.2453,165.5439,164.8869,164.8869,17547.0
2025-04-11 12:25:00,165.62,165.72,164.97,165.38,16798.0,164.8471,164.9467,164.2002,164.6083,16798.0
2025-04-11 12:30:00,165.39,166.94,165.35,166.8,14274.0,164.6182,166.161,164.5784,166.0216,14274.0
2025-04-11 12:35:00,166.81,168.29,166.76,167.16,25823.0,166.0316,167.5047,165.9818,166.3799,25823.0
2025-04-11 12:40:00,167.28,167.9,167.08,167.59,25575.0,166.4994,167.1165,166.3003,166.8079,25575.0
2025-04-11 12:45:00,167.43,168.04,167.14,167.76,24197.0,166.6487,167.2558,166.36,166.9771,24197.0
2025-04-11 12:50:00,168.08,168.25,166.7,167.01,72480.0,167.2957,167.4649,165.9221,166.2306,72480.0
2025-04-11 12:55:00,166.94,167.52,166.65,167.2,14645.0,166.161,166.7383,165.8723,166.4198,14645.0
2025-04-11 13:00:00,167.36,167.47,166.68,166.8,13111.0,166.579,166.6885,165.9022,166.0216,13111.0
2025-04-11 13:05:00,166.75,167.12,166.08,166.7,41608.0,165.9719,166.3401,165.305,165.9221,41608.0
2025-04-11 13:10:00,166.73,166.73,166.08,166.5,22782.0,165.952,165.952,165.305,165.723,22782.0
2025-04-11 13:15:00,166.5,167.24,165.88,166.19,47980.0,165.723,166.4596,165.1059,165.4145,47980.0
2025-04-11 13:20:00,166.19,166.99,166.01,166.44,21260.0,165.4145,166.2107,165.2353,165.6633,21260.0
2025-04-11 13:25:00,166.34,166.5,165.84,165.94,22812.0,165.5638,165.723,165.0661,165.1656,22812.0
2025-04-11 13:30:00,165.94,166.1,165.28,166.1,14016.0,165.1656,165.3249,164.5087,165.3249,14016.0
2025-04-11 13:35:00,166.15,168.08,165.78,168.02,21786.0,165.3747,167.2957,165.0064,167.2359,21786.0
2025-04-11 13:40:00,168.02,169.3,167.5,169.0,27291.0,167.2359,168.51,166.7184,168.2114,27291.0
2025-04-11 13:45:00,168.75,169.08,167.66,168.85,20239.0,167.9625,168.291,166.8776,168.0621,20239.0
2025-04-11 13:50:00,168.71,169.79,168.64,169.38,50606.0,167.9227,168.9977,167.853,168.5896,50606.0
2025-04-11 13:55:00,169.19,169.55,168.51,168.87,42786.0,168.4005,168.7588,167.7236,168.082,42786.0
2025-04-11 14:00:00,168.91,169.39,168.27,169.26,68092.0,168.1218,168.5995,167.4848,168.4702,68092.0
2025-04-11 14:05:00,169.33,169.8,168.78,169.52,42035.0,168.5398,169.0076,167.9924,168.7289,42035.0
2025-04-11 14:10:00,169.47,169.81,168.86,168.87,37796.0,168.6792,169.0176,168.072,168.082,37796.0
2025-04-11 14:15:00,169.03,169.45,167.71,168.11,35546.0,168.2412,168.6593,166.9274,167.3255,35546.0
2025-04-11 14:20:00,168.13,168.3,167.15,167.42,14913.0,167.3454,167.5146,166.37,166.6387,14913.0
2025-04-11 14:25:00,167.5,167.5,166.59,167.26,16065.0,166.7184,166.7184,165.8126,166.4795,16065.0
2025-04-11 14:30:00,167.18,167.65,166.99,167.2,12660.0,166.3999,166.8677,166.2107,166.4198,12660.0
2025-04-11 14:35:00,167.2,168.29,167.16,167.97,18274.0,166.4198,167.5047,166.3799,167.1862,18274.0
2025-04-11 14:40:00,167.97,168.52,167.79,168.31,15315.0,167.1862,167.7336,167.007,167.5246,15315.0
2025-04-11 14:45:00,168.42,169.09,168.18,168.84,21175.0,167.6341,168.3009,167.3952,168.0521,21175.0
2025-04-11 14:50:00,168.71,168.89,167.37,168.37,22625.0,167.9227,168.1019,166.589,167.5843,22625.0
2025-04-11 14:55:00,168.31,168.36,167.26,167.71,16530.0,167.5246,167.5743,166.4795,166.9274,16530.0
2025-04-11 15:00:00,167.82,168.69,167.52,168.36,30361.0,167.0369,167.9028,166.7383,167.5743,30361.0
2025-04-11 15:05:00,168.33,169.12,168.04,169.12,23469.0,167.5445,168.3308,167.2558,168.3308,23469.0
2025-04-11 15:10:00,169.04,169.37,168.46,169.19,33541.0,168.2512,168.5796,167.6739,168.4005,33541.0
2025-04-11 15:15:00,169.22,169.22,168.46,169.11,28385.0,168.4303,168.4303,167.6739,168.3209,28385.0
2025-04-11 15:20:00,169.15,169.67,168.86,169.34,34015.0,168.3607,168.8782,168.072,168.5498,34015.0
2025-04-11 15:25:00,169.38,169.81,169.01,169.02,33995.0,168.5896,169.0176,168.2213,168.2313,33995.0
2025-04-11 15:30:00,169.01,169.42,168.57,169.28,50234.0,168.2213,168.6294,167.7834,168.4901,50234.0
2025-04-11 15:35:00,169.25,169.26,168.32,168.63,42237.0,168.4602,168.4702,167.5345,167.8431,42237.0
2025-04-11 15:40:00,168.63,169.29,168.62,169.2,53830.0,167.8431,168.5,167.8331,168.4104,53830.0
2025-04-11 15:45:00,169.25,169.66,168.09,168.96,71241.0,168.4602,168.8683,167.3056,168.1716,71241.0
2025-04-11 15:50:00,169.08,169.58,167.55,168.66,134097.0,168.291,168.7887,166.7681,167.873,134097.0
2025-04-11 15:55:00,168.51,168.88,168.08,168.78,296232.0,167.7236,168.0919,167.2957,167.9924,296232.0
2025-04-14 09:30:00,172.45,173.34,170.71,171.81,51483.0,171.6453,172.5311,169.9134,171.0083,51483.0
2025-04-14 09:35:00,171.79,171.9,169.82,171.24,23397.0,170.9883,171.0978,169.0275,170.4409,23397.0
2025-04-14 09:40:00,170.97,171.12,170.1,170.86,14793.0,170.1722,170.3215,169.3062,170.0627,14793.0
2025-04-14 09:45:00,171.15,171.8,170.13,171.37,14971.0,170.3513,170.9983,169.3361,170.5703,14971.0
2025-04-14 09:50:00,171.39,171.63,170.26,170.98,20045.0,170.5902,170.8291,169.4655,170.1821,20045.0
2025-04-14 09:55:00,170.98,170.98,169.64,169.75,7563.0,170.1821,170.1821,168.8484,168.9579,7563.0
2025-04-14 10:00:00,170.01,171.52,169.03,171.23,19376.0,169.2167,170.7196,168.2412,170.431,19376.0
2025-04-14 10:05:00,171.49,172.12,170.86,170.92,11006.0,170.6897,171.3168,170.0627,170.1224,11006.0
2025-04-14 10:10:00,170.9,171.71,170.9,171.45,8560.0,170.1025,170.9087,170.1025,170.6499,8560.0
2025-04-14 10:15:00,171.5,171.65,170.83,171.24,7452.0,170.6997,170.849,170.0328,170.4409,7452.0
2025-04-14 10:20:00,171.35,171.94,171.16,171.87,15313.0,170.5504,171.1376,170.3613,171.068,15313.0
2025-04-14 10:25:00,171.75,172.55,171.7,172.5,11786.0,170.9485,171.7448,170.8988,171.695,11786.0
2025-04-14 10:30:00,172.42,172.58,172.0,172.03,15119.0,171.6154,171.7747,171.1974,171.2272,15119.0
2025-04-14 10:35:00,171.99,172.53,171.86,172.25,6205.0,171.1874,171.7249,171.058,171.4462,6205.0
2025-04-14 10:40:00,172.04,172.26,171.54,171.62,6530.0,171.2372,171.4562,170.7395,170.8191,6530.0
2025-04-14 10:45:00,171.54,171.73,171.14,171.64,7546.0,170.7395,170.9286,170.3414,170.839,7546.0
2025-04-14 10:50:00,171.64,171.95,171.42,171.89,8297.0,170.839,171.1476,170.6201,171.0879,8297.0
2025-04-14 10:55:00,171.61,171.65,170.68,171.03,9467.0,170.8092,170.849,169.8835,170.2319,9467.0
2025-04-14 11:00:00,171.07,171.07,170.4,170.9,8457.0,170.2717,170.2717,169.6048,170.1025,8457.0
2025-04-14 11:05:00,170.87,171.13,170.55,170.86,7569.0,170.0726,170.3314,169.7541,170.0627,7569.0
2025-04-14 11:10:00,170.86,171.23,170.48,170.65,5173.0,170.0627,170.431,169.6845,169.8537,5173.0
2025-04-14 11:15:00,170.59,170.72,170.2,170.45,7481.0,169.7939,169.9233,169.4058,169.6546,7481.0
2025-04-14 11:20:00,170.34,170.43,169.91,170.08,17078.0,169.5451,169.6347,169.1171,169.2863,17078.0
2025-04-14 11:25:00,169.94,170.03,168.77,168.77,24995.0,169.147,169.2366,167.9824,167.9824,24995.0
2025-04-14 11:30:00,168.73,169.48,168.61,169.48,7329.0,167.9426,168.6891,167.8232,168.6891,7329.0
2025-04-14 11:35:00,169.55,169.61,168.35,168.66,6045.0,168.7588,168.8185,167.5644,167.873,6045.0
2025-04-14 11:40:00,168.62,169.23,168.32,169.15,4261.0,167.8331,168.4403,167.5345,168.3607,4261.0
2025-04-14 11:45:00,169.1,169.11,167.33,167.47,11525.0,168.3109,168.3209,166.5492,166.6885,11525.0
2025-04-14 11:50:00,167.43,167.73,166.86,167.32,7875.0,166.6487,166.9473,166.0813,166.5392,7875.0
2025-04-14 11:55:00,167.22,167.89,167.06,167.06,7490.0,166.4397,167.1065,166.2804,166.2804,7490.0
2025-04-14 12:00:00,167.03,167.91,167.02,167.91,6100.0,166.2506,167.1264,166.2406,167.1264,6100.0
2025-04-14 12:05:00,167.83,168.18,167.38,167.51,6646.0,167.0468,167.3952,166.5989,166.7283,6646.0
2025-04-14 12:10:00,167.55,167.89,166.76,167.78,10804.0,166.7681,167.1065,165.9818,166.9971,10804.0
2025-04-14 12:15:00,167.53,168.62,167.51,168.61,8035.0,166.7482,167.8331,166.7283,167.8232,8035.0
2025-04-14 12:20:00,168.52,168.94,168.04,168.18,7891.0,167.7336,168.1516,167.2558,167.3952,7891.0
2025-04-14 12:25:00,168.31,168.47,167.81,168.45,6914.0,167.5246,167.6838,167.0269,167.6639,6914.0
2025-04-14 12:30:00,168.18,169.56,168.18,169.56,4180.0,167.3952,168.7688,167.3952,168.7688,4180.0
2025-04-14 12:35:00,169.56,169.94,169.42,169.68,4966.0,168.7688,169.147,168.6294,168.8882,4966.0
2025-04-14 12:40:00,169.68,170.18,169.46,169.88,4519.0,168.8882,169.3859,168.6692,169.0873,4519.0
2025-04-14 12:45:00,169.87,169.87,169.42,169.43,2696.0,169.0773,169.0773,168.6294,168.6394,2696.0
2025-04-14 12:50:00,169.43,169.62,168.89,169.36,9467.0,168.6394,168.8285,168.1019,168.5697,9467.0
2025-04-14 12:55:00,169.44,169.44,168.6,168.62,5826.0,168.6493,168.6493,167.8132,167.8331,5826.0
2025-04-14 13:00:00,168.66,170.62,168.52,169.3,38298.0,167.873,169.8238,167.7336,168.51,38298.0
2025-04-14 13:05:00,169.18,169.34,168.63,168.91,3790.0,168.3905,168.5498,167.8431,168.1218,3790.0
2025-04-14 13:10:00,169.08,169.08,168.67,168.79,2715.0,168.291,168.291,167.8829,168.0023,2715.0
2025-04-14 13:15:00,168.82,169.34,168.63,169.34,5456.0,168.0322,168.5498,167.8431,168.5498,5456.0
2025-04-14 13:20:00,169.27,170.09,169.27,169.93,5347.0,168.4801,169.2963,168.4801,169.137,5347.0
2025-04-14 13:25:00,169.81,169.81,168.96,169.13,8963.0,169.0176,169.0176,168.1716,168.3408,8963.0
2025-04-14 13:30:00,169.13,169.54,168.57,169.05,24745.0,168.3408,168.7488,167.7834,168.2611,24745.0
2025-04-14 13:35:00,169.0,169.4,168.89,169.22,5667.0,168.2114,168.6095,168.1019,168.4303,5667.0
2025-04-14 13:40:00,168.92,169.57,168.87,169.0,5275.0,168.1317,168.7787,168.082,168.2114,5275.0
2025-04-14 13:45:00,168.99,169.51,168.99,169.32,4314.0,168.2014,168.719,168.2014,168.5299,4314.0
2025-04-14 13:50:00,169.5,170.33,169.33,170.0,9647.0,168.709,169.5352,168.5398,169.2067,9647.0
2025-04-14 13:55:00,169.88,170.28,169.85,170.11,3856.0,169.0873,169.4854,169.0574,169.3162,3856.0
2025-04-14 14:00:00,170.1,170.91,170.1,170.91,17902.0,169.3062,170.1125,169.3062,170.1125,17902.0
2025-04-14 14:05:00,170.8,171.36,170.6,171.06,9166.0,170.003,170.5604,169.8039,170.2618,9166.0
2025-04-14 14:10:00,171.17,171.29,170.63,170.95,7614.0,170.3712,170.4907,169.8338,170.1523,7614.0
2025-04-14 14:15:00,171.09,171.18,170.76,171.08,5939.0,170.2916,170.3812,169.9632,170.2817,5939.0
2025-04-14 14:20:00,171.17,171.8,171.17,171.55,5032.0,170.3712,170.9983,170.3712,170.7495,5032.0
2025-04-14 14:25:00,171.81,171.81,171.42,171.66,7824.0,171.0083,171.0083,170.6201,170.859,7824.0
2025-04-14 14:30:00,171.64,172.2,171.51,171.88,10261.0,170.839,171.3964,170.7097,171.0779,10261.0
2025-04-14 14:35:00,171.88,172.2,171.81,171.88,15791.0,171.0779,171.3964,171.0083,171.0779,15791.0
2025-04-14 14:40:00,171.99,172.5,171.94,172.44,13321.0,171.1874,171.695,171.1376,171.6353,13321.0
2025-04-14 14:45:00,172.44,172.52,171.93,172.14,12046.0,171.6353,171.7149,171.1277,171.3367,12046.0
2025-04-14 14:50:00,172.26,172.36,171.73,171.81,13008.0,171.4562,171.5557,170.9286,171.0083,13008.0
2025-04-14 14:55:00,171.72,171.97,171.6,171.69,9971.0,170.9187,171.1675,170.7992,170.8888,9971.0
2025-04-14 15:00:00,171.89,172.14,171.79,172.01,9771.0,171.0879,171.3367,170.9883,171.2073,9771.0
2025-04-14 15:05:00,172.05,172.97,171.98,172.97,15814.0,171.2471,172.1628,171.1775,172.1628,15814.0
2025-04-14 15:10:00,172.86,173.15,172.68,172.91,33926.0,172.0534,172.342,171.8742,172.1031,33926.0
2025-04-14 15:15:00,172.87,172.98,172.28,172.59,29461.0,172.0633,172.1728,171.4761,171.7846,29461.0
2025-04-14 15:20:00,172.57,172.65,172.0,172.17,40896.0,171.7647,171.8443,171.1974,171.3666,40896.0
2025-04-14 15:25:00,172.17,172.3,171.79,171.94,15926.0,171.3666,171.496,170.9883,171.1376,15926.0
2025-04-14 15:30:00,172.0,172.04,171.32,171.56,24207.0,171.1974,171.2372,170.5205,170.7594,24207.0
2025-04-14 15:35:00,171.63,172.02,171.47,171.77,12357.0,170.8291,171.2173,170.6698,170.9684,12357.0
2025-04-14 15:40:00,171.69,171.89,171.46,171.5,24954.0,170.8888,171.0879,170.6599,170.6997,24954.0
2025-04-14 15:45:00,171.51,171.67,170.83,171.21,27307.0,170.7097,170.8689,170.0328,170.4111,27307.0
2025-04-14 15:50:00,171.06,171.33,170.62,171.11,67212.0,170.2618,170.5305,169.8238,170.3115,67212.0
2025-04-14 15:55:00,171.09,171.19,170.27,170.53,181217.0,170.2916,170.3911,169.4754,169.7342,181217.0
2025-04-15 09:30:00,172.72,174.51,171.93,172.99,36554.0,171.914,173.6957,171.1277,172.1827,36554.0
2025-04-15 09:35:00,172.89,173.79,171.89,173.61,15811.0,172.0832,172.979,171.0879,172.7999,15811.0
2025-04-15 09:40:00,173.4,174.27,172.67,173.3,7242.0,172.5908,173.4568,171.8642,172.4913,7242.0
2025-04-15 09:45:00,173.3,173.9,172.75,173.32,11119.0,172.4913,173.0885,171.9439,172.5112,11119.0
2025-04-15 09:50:00,172.97,173.68,172.69,173.47,7290.0,172.1628,172.8695,171.8841,172.6605,7290.0
2025-04-15 09:55:00,173.49,173.49,172.8,173.06,8823.0,172.6804,172.6804,171.9936,172.2524,8823.0
2025-04-15 10:00:00,173.18,173.68,172.89,173.43,4953.0,172.3719,172.8695,172.0832,172.6207,4953.0
2025-04-15 10:05:00,173.24,173.71,172.64,173.42,5752.0,172.4316,172.8994,171.8344,172.6107,5752.0
2025-04-15 10:10:00,173.47,174.38,173.47,173.6,6763.0,172.6605,173.5663,172.6605,172.7899,6763.0
2025-04-15 10:15:00,173.6,174.04,172.07,172.14,10097.0,172.7899,173.2278,171.267,171.3367,10097.0
2025-04-15 10:20:00,172.39,173.29,171.46,171.81,9936.0,171.5855,172.4813,170.6599,171.0083,9936.0
2025-04-15 10:25:00,171.81,171.9,171.05,171.53,5113.0,171.0083,171.0978,170.2518,170.7296,5113.0
2025-04-15 10:30:00,171.57,172.17,171.11,171.66,15300.0,170.7694,171.3666,170.3115,170.859,15300.0
2025-04-15 10:35:00,171.53,171.79,171.03,171.17,8672.0,170.7296,170.9883,170.2319,170.3712,8672.0
2025-04-15 10:40:00,171.01,171.93,170.8,171.77,8090.0,170.212,171.1277,170.003,170.9684,8090.0
2025-04-15 10:45:00,171.77,171.93,170.73,171.63,12162.0,170.9684,171.1277,169.9333,170.8291,12162.0
2025-04-15 10:50:00,171.59,171.79,171.03,171.59,4048.0,170.7893,170.9883,170.2319,170.7893,4048.0
2025-04-15 10:55:00,171.59,171.94,171.26,171.28,26884.0,170.7893,171.1376,170.4608,170.4807,26884.0
2025-04-15 11:00:00,171.19,171.86,171.19,171.8,8358.0,170.3911,171.058,170.3911,170.9983,8358.0
2025-04-15 11:05:00,171.7,171.87,171.13,171.34,5888.0,170.8988,171.068,170.3314,170.5404,5888.0
2025-04-15 11:10:00,171.29,172.12,171.14,172.12,4526.0,170.4907,171.3168,170.3414,171.3168,4526.0
2025-04-15 11:15:00,171.85,172.02,171.54,171.55,5717.0,171.0481,171.2173,170.7395,170.7495,5717.0
2025-04-15 11:20:00,171.56,171.88,171.47,171.53,5772.0,170.7594,171.0779,170.6698,170.7296,5772.0
2025-04-15 11:25:00,171.61,171.61,171.0,171.14,12819.0,170.8092,170.8092,170.202,170.3414,12819.0
2025-04-15 11:30:00,171.14,172.25,171.13,171.89,6158.0,170.3414,171.4462,170.3314,171.0879,6158.0
2025-04-15 11:35:00,171.79,171.88,171.19,171.78,7696.0,170.9883,171.0779,170.3911,170.9784,7696.0
2025-04-15 11:40:00,171.62,171.67,171.36,171.67,10310.0,170.8191,170.8689,170.5604,170.8689,10310.0
2025-04-15 11:45:00,171.67,171.9,171.29,171.42,5681.0,170.8689,171.0978,170.4907,170.6201,5681.0
2025-04-15 11:50:00,171.47,171.65,171.01,171.29,8845.0,170.6698,170.849,170.212,170.4907,8845.0
2025-04-15 11:55:00,171.63,171.63,170.97,171.56,6430.0,170.8291,170.8291,170.1722,170.7594,6430.0
2025-04-15 12:00:00,171.64,172.16,171.6,172.0,3068.0,170.839,171.3566,170.7992,171.1974,3068.0
2025-04-15 12:05:00,172.14,172.16,171.54,171.68,5128.0,171.3367,171.3566,170.7395,170.8789,5128.0
2025-04-15 12:10:00,171.63,171.97,171.54,171.6,2624.0,170.8291,171.1675,170.7395,170.7992,2624.0
2025-04-15 12:15:00,171.97,172.24,171.81,172.14,4788.0,171.1675,171.4362,171.0083,171.3367,4788.0
2025-04-15 12:20:00,172.28,172.51,172.01,172.38,4603.0,171.4761,171.705,171.2073,171.5756,4603.0
2025-04-15 12:25:00,172.5,172.7,172.35,172.43,9513.0,171.695,171.8941,171.5457,171.6254,9513.0
2025-04-15 12:30:00,172.45,172.59,172.27,172.33,4675.0,171.6453,171.7846,171.4661,171.5258,4675.0
2025-04-15 12:35:00,172.36,172.53,171.91,171.92,8039.0,171.5557,171.7249,171.1078,171.1177,8039.0
2025-04-15 12:40:00,171.92,172.26,171.76,172.14,6593.0,171.1177,171.4562,170.9585,171.3367,6593.0
2025-04-15 12:45:00,172.14,172.34,171.82,171.94,4868.0,171.3367,171.5358,171.0182,171.1376,4868.0
2025-04-15 12:50:00,171.77,171.8,170.99,171.0,2623.0,170.9684,170.9983,170.1921,170.202,2623.0
2025-04-15 12:55:00,170.93,170.93,170.23,170.55,25083.0,170.1324,170.1324,169.4356,169.7541,25083.0
2025-04-15 13:00:00,170.49,170.89,170.1,170.84,29240.0,169.6944,170.0925,169.3062,170.0428,29240.0
2025-04-15 13:05:00,170.72,170.8,170.25,170.25,8659.0,169.9233,170.003,169.4555,169.4555,8659.0
2025-04-15 13:10:00,170.25,170.45,169.78,170.07,15369.0,169.4555,169.6546,168.9877,169.2764,15369.0
2025-04-15 13:15:00,170.07,170.25,169.63,169.96,16533.0,169.2764,169.4555,168.8384,169.1669,16533.0
2025-04-15 13:20:00,169.96,170.15,169.46,169.56,22124.0,169.1669,169.356,168.6692,168.7688,22124.0
2025-04-15 13:25:00,169.6,170.18,169.6,169.73,31498.0,168.8086,169.3859,168.8086,168.938,31498.0
2025-04-15 13:30:00,169.86,170.44,169.86,170.15,12142.0,169.0674,169.6446,169.0674,169.356,12142.0
2025-04-15 13:35:00,170.18,170.7,169.98,170.6,4639.0,169.3859,169.9034,169.1868,169.8039,4639.0
2025-04-15 13:40:00,170.79,171.26,170.79,171.09,2849.0,169.993,170.4608,169.993,170.2916,2849.0
2025-04-15 13:45:00,171.04,171.31,170.81,171.3,9801.0,170.2418,170.5106,170.0129,170.5006,9801.0
2025-04-15 13:50:00,171.22,171.39,170.33,170.46,8811.0,170.421,170.5902,169.5352,169.6646,8811.0
2025-04-15 13:55:00,170.59,171.01,170.38,170.71,14511.0,169.7939,170.212,169.5849,169.9134,14511.0
2025-04-15 14:00:00,170.84,170.97,170.44,170.51,7166.0,170.0428,170.1722,169.6446,169.7143,7166.0
2025-04-15 14:05:00,170.49,170.81,170.19,170.81,7212.0,169.6944,170.0129,169.3958,170.0129,7212.0
2025-04-15 14:10:00,170.56,170.63,170.07,170.31,12430.0,169.7641,169.8338,169.2764,169.5153,12430.0
2025-04-15 14:15:00,170.31,170.41,170.03,170.2,4227.0,169.5153,169.6148,169.2366,169.4058,4227.0
2025-04-15 14:20:00,170.2,170.57,170.1,170.57,5030.0,169.4058,169.774,169.3062,169.774,5030.0
2025-04-15 14:25:00,170.41,170.84,170.4,170.44,12261.0,169.6148,170.0428,169.6048,169.6446,12261.0
2025-04-15 14:30:00,170.53,171.02,170.52,170.85,3945.0,169.7342,170.2219,169.7243,170.0527,3945.0
2025-04-15 14:35:00,170.88,171.1,170.69,170.91,4778.0,170.0826,170.3016,169.8935,170.1125,4778.0
2025-04-15 14:40:00,170.95,171.54,170.93,171.45,7403.0,170.1523,170.7395,170.1324,170.6499,7403.0
2025-04-15 14:45:00,171.54,171.85,171.25,171.25,9248.0,170.7395,171.0481,170.4509,170.4509,9248.0
2025-04-15 14:50:00,171.25,171.51,171.11,171.43,7115.0,170.4509,170.7097,170.3115,170.63,7115.0
2025-04-15 14:55:00,171.4,171.71,171.38,171.45,9904.0,170.6002,170.9087,170.5803,170.6499,9904.0
2025-04-15 15:00:00,171.3,171.3,171.01,171.12,7474.0,170.5006,170.5006,170.212,170.3215,7474.0
2025-04-15 15:05:00,171.11,171.26,170.89,170.95,3962.0,170.3115,170.4608,170.0925,170.1523,3962.0
2025-04-15 15:10:00,171.14,171.59,171.02,171.42,9264.0,170.3414,170.7893,170.2219,170.6201,9264.0
2025-04-15 15:15:00,171.35,171.54,171.26,171.54,5274.0,170.5504,170.7395,170.4608,170.7395,5274.0
2025-04-15 15:20:00,171.41,171.41,170.89,170.96,6750.0,170.6101,170.6101,170.0925,170.1622,6750.0
2025-04-15 15:25:00,170.89,171.04,170.52,170.92,19721.0,170.0925,170.2418,169.7243,170.1224,19721.0
2025-04-15 15:30:00,170.83,171.15,170.6,170.87,22040.0,170.0328,170.3513,169.8039,170.0726,22040.0
2025-04-15 15:35:00,170.79,170.87,170.39,170.7,19809.0,169.993,170.0726,169.5949,169.9034,19809.0
2025-04-15 15:40:00,170.69,170.73,170.26,170.62,31160.0,169.8935,169.9333,169.4655,169.8238,31160.0
2025-04-15 15:45:00,170.62,170.62,170.16,170.46,21922.0,169.8238,169.8238,169.366,169.6646,21922.0
2025-04-15 15:50:00,170.49,171.4,170.23,171.21,33174.0,169.6944,170.6002,169.4356,170.4111,33174.0
2025-04-15 15:55:00,171.28,171.73,171.03,171.63,150426.0,170.4807,170.9286,170.2319,170.8291,150426.0
2025-04-16 09:30:00,165.03,169.48,165.03,168.6,31452.0,164.2599,168.6891,164.2599,167.8132,31452.0
2025-04-16 09:35:00,168.73,169.46,168.09,169.14,5477.0,167.9426,168.6692,167.3056,168.3507,5477.0
2025-04-16 09:40:00,169.16,169.87,168.6,168.6,6834.0,168.3706,169.0773,167.8132,167.8132,6834.0
2025-04-16 09:45:00,168.67,168.98,167.66,168.28,12925.0,167.8829,168.1915,166.8776,167.4947,12925.0
2025-04-16 09:50:00,168.28,168.41,167.06,167.62,8169.0,167.4947,167.6241,166.2804,166.8378,8169.0
2025-04-16 09:55:00,167.37,167.82,166.94,167.03,20296.0,166.589,167.0369,166.161,166.2506,20296.0
2025-04-16 10:00:00,166.8,167.6,166.68,167.48,12029.0,166.0216,166.8179,165.9022,166.6985,12029.0
2025-04-16 10:05:00,167.41,168.22,167.02,167.18,27757.0,166.6288,167.435,166.2406,166.3999,27757.0
2025-04-16 10:10:00,167.34,167.99,167.18,167.34,66933.0,166.5591,167.2061,166.3999,166.5591,66933.0
2025-04-16 10:15:00,167.57,167.8,166.97,167.51,40946.0,166.788,167.017,166.1908,166.7283,40946.0
2025-04-16 10:20:00,167.51,168.69,167.31,168.66,17664.0,166.7283,167.9028,166.5292,167.873,17664.0
2025-04-16 10:25:00,168.78,169.09,168.05,168.27,16308.0,167.9924,168.3009,167.2658,167.4848,16308.0
2025-04-16 10:30:00,168.26,168.28,167.71,167.88,17352.0,167.4748,167.4947,166.9274,167.0966,17352.0
2025-04-16 10:35:00,167.88,167.89,167.3,167.41,10429.0,167.0966,167.1065,166.5193,166.6288,10429.0
2025-04-16 10:40:00,167.43,168.23,167.4,168.15,12754.0,166.6487,167.445,166.6188,167.3653,12754.0
2025-04-16 10:45:00,168.16,168.3,167.63,167.71,10743.0,167.3753,167.5146,166.8478,166.9274,10743.0
2025-04-16 10:50:00,167.66,167.76,167.37,167.37,4350.0,166.8776,166.9771,166.589,166.589,4350.0
2025-04-16 10:55:00,167.29,167.75,167.24,167.66,19829.0,166.5093,166.9672,166.4596,166.8776,19829.0
2025-04-16 11:00:00,167.72,168.27,167.38,167.4,11703.0,166.9373,167.4848,166.5989,166.6188,11703.0
2025-04-16 11:05:00,167.36,167.75,167.33,167.64,6701.0,166.579,166.9672,166.5492,166.8577,6701.0
2025-04-16 11:10:00,167.69,167.93,167.45,167.75,9542.0,166.9075,167.1464,166.6686,166.9672,9542.0
2025-04-16 11:15:00,167.8,168.24,167.51,168.16,6309.0,167.017,167.4549,166.7283,167.3753,6309.0
2025-04-16 11:20:00,168.11,169.33,168.11,169.16,11098.0,167.3255,168.5398,167.3255,168.3706,11098.0
2025-04-16 11:25:00,169.32,169.76,169.23,169.49,37960.0,168.5299,168.9678,168.4403,168.6991,37960.0
2025-04-16 11:30:00,169.49,169.54,169.01,169.54,23588.0,168.6991,168.7488,168.2213,168.7488,23588.0
2025-04-16 11:35:00,169.4,169.4,168.82,169.05,9489.0,168.6095,168.6095,168.0322,168.2611,9489.0
2025-04-16 11:40:00,168.8,168.94,168.26,168.26,7169.0,168.0123,168.1516,167.4748,167.4748,7169.0
2025-04-16 11:45:00,168.56,168.75,168.27,168.51,9314.0,167.7734,167.9625,167.4848,167.7236,9314.0
2025-04-16 11:50:00,168.51,168.51,167.97,168.13,9725.0,167.7236,167.7236,167.1862,167.3454,9725.0
2025-04-16 11:55:00,168.09,168.27,167.82,167.93,10381.0,167.3056,167.4848,167.0369,167.1464,10381.0
2025-04-16 12:00:00,168.03,168.33,167.92,168.22,7941.0,167.2459,167.5445,167.1364,167.435,7941.0
2025-04-16 12:05:00,168.22,168.3,167.79,168.12,10181.0,167.435,167.5146,167.007,167.3355,10181.0
2025-04-16 12:10:00,168.01,168.5,167.97,168.4,7436.0,167.226,167.7137,167.1862,167.6142,7436.0
2025-04-16 12:15:00,168.57,168.67,168.24,168.65,8703.0,167.7834,167.8829,167.4549,167.863,8703.0
2025-04-16 12:20:00,168.6,169.0,168.57,168.99,34198.0,167.8132,168.2114,167.7834,168.2014,34198.0
2025-04-16 12:25:00,169.03,169.39,168.94,169.1,42649.0,168.2412,168.5995,168.1516,168.3109,42649.0
2025-04-16 12:30:00,169.06,169.87,169.06,169.84,44170.0,168.2711,169.0773,168.2711,169.0474,44170.0
2025-04-16 12:35:00,169.76,169.97,169.52,169.74,36308.0,168.9678,169.1768,168.7289,168.9479,36308.0
2025-04-16 12:40:00,169.69,169.95,169.27,169.82,31540.0,168.8981,169.1569,168.4801,169.0275,31540.0
2025-04-16 12:45:00,169.82,169.9,169.31,169.37,31149.0,169.0275,169.1072,168.5199,168.5796,31149.0
2025-04-16 12:50:00,169.29,169.34,168.92,169.21,24810.0,168.5,168.5498,168.1317,168.4204,24810.0
2025-04-16 12:55:00,169.15,169.29,169.06,169.21,13931.0,168.3607,168.5,168.2711,168.4204,13931.0
2025-04-16 13:00:00,169.09,169.3,168.83,169.06,67136.0,168.3009,168.51,168.0422,168.2711,67136.0
2025-04-16 13:05:00,169.06,169.36,168.89,169.03,16535.0,168.2711,168.5697,168.1019,168.2412,16535.0
2025-04-16 13:10:00,169.03,169.79,168.93,169.65,25774.0,168.2412,168.9977,168.1417,168.8583,25774.0
2025-04-16 13:15:00,169.67,170.45,169.61,170.38,22076.0,168.8782,169.6546,168.8185,169.5849,22076.0
2025-04-16 13:20:00,170.38,170.41,169.79,169.93,17513.0,169.5849,169.6148,168.9977,169.137,17513.0
2025-04-16 13:25:00,169.96,170.22,169.75,170.13,11996.0,169.1669,169.4257,168.9579,169.3361,11996.0
2025-04-16 13:30:00,170.14,170.18,168.68,168.68,31447.0,169.346,169.3859,167.8929,167.8929,31447.0
2025-04-16 13:35:00,168.81,168.98,168.19,168.2,11896.0,168.0223,168.1915,167.4051,167.4151,11896.0
2025-04-16 13:40:00,168.18,168.53,167.78,168.22,58102.0,167.3952,167.7436,166.9971,167.435,58102.0
2025-04-16 13:45:00,168.06,168.15,167.47,167.91,28774.0,167.2757,167.3653,166.6885,167.1264,28774.0
2025-04-16 13:50:00,167.81,168.26,167.22,167.27,64926.0,167.0269,167.4748,166.4397,166.4894,64926.0
2025-04-16 13:55:00,167.27,167.42,166.16,166.25,59157.0,166.4894,166.6387,165.3846,165.4742,59157.0
2025-04-16 14:00:00,166.25,167.63,166.08,166.69,34481.0,165.4742,166.8478,165.305,165.9121,34481.0
2025-04-16 14:05:00,166.73,167.24,166.55,167.14,63168.0,165.952,166.4596,165.7728,166.36,63168.0
2025-04-16 14:10:00,167.14,167.44,166.91,167.3,11776.0,166.36,166.6586,166.1311,166.5193,11776.0
2025-04-16 14:15:00,167.34,167.34,166.77,166.89,45028.0,166.5591,166.5591,165.9918,166.1112,45028.0
2025-04-16 14:20:00,166.89,167.48,166.63,167.29,20291.0,166.1112,166.6985,165.8524,166.5093,20291.0
2025-04-16 14:25:00,167.33,167.57,166.98,167.03,15561.0,166.5492,166.788,166.2008,166.2506,15561.0
2025-04-16 14:30:00,167.03,167.34,166.59,166.59,12960.0,166.2506,166.5591,165.8126,165.8126,12960.0
2025-04-16 14:35:00,166.53,166.61,165.73,165.79,8631.0,165.7529,165.8325,164.9566,165.0163,8631.0
2025-04-16 14:40:00,165.72,165.92,165.22,165.22,18626.0,164.9467,165.1457,164.449,164.449,18626.0
2025-04-16 14:45:00,165.22,165.52,165.21,165.33,15240.0,164.449,164.7476,164.439,164.5585,15240.0
2025-04-16 14:50:00,165.29,165.71,165.07,165.23,51607.0,164.5187,164.9367,164.2997,164.459,51607.0
2025-04-16 14:55:00,165.13,165.33,164.87,164.89,20742.0,164.3594,164.5585,164.1006,164.1205,20742.0
2025-04-16 15:00:00,164.9,165.38,164.62,164.68,19885.0,164.1305,164.6083,163.8518,163.9115,19885.0
2025-04-16 15:05:00,164.71,164.89,164.18,164.19,22000.0,163.9414,164.1205,163.4139,163.4238,22000.0
2025-04-16 15:10:00,164.28,164.55,163.63,164.27,32746.0,163.5134,163.7821,162.8664,163.5034,32746.0
2025-04-16 15:15:00,164.2,164.55,164.0,164.11,29207.0,163.4338,163.7821,163.2347,163.3442,29207.0
2025-04-16 15:20:00,164.01,164.18,163.61,163.67,27025.0,163.2446,163.4139,162.8465,162.9062,27025.0
2025-04-16 15:25:00,163.62,163.67,163.16,163.38,29332.0,162.8565,162.9062,162.3986,162.6176,29332.0
2025-04-16 15:30:00,163.44,164.89,163.39,164.87,35010.0,162.6773,164.1205,162.6275,164.1006,35010.0
2025-04-16 15:35:00,164.74,165.6,164.62,165.49,36584.0,163.9712,164.8272,163.8518,164.7177,36584.0
2025-04-16 15:40:00,165.48,166.38,165.34,166.08,33538.0,164.7078,165.6036,164.5684,165.305,33538.0
2025-04-16 15:45:00,166.08,167.42,166.07,167.42,47333.0,165.305,166.6387,165.295,166.6387,47333.0
2025-04-16 15:50:00,167.42,168.97,167.16,168.84,95798.0,166.6387,168.1815,166.3799,168.0521,95798.0
2025-04-16 15:55:00,168.7,168.91,168.03,168.68,244939.0,167.9128,168.1218,167.2459,167.8929,244939.0
2025-04-17 09:30:00,169.91,170.78,168.79,169.38,74161.0,169.1171,169.9831,168.0023,168.5896,74161.0
2025-04-17 09:35:00,169.3,169.78,168.16,169.0,7559.0,168.51,168.9877,167.3753,168.2114,7559.0
2025-04-17 09:40:00,169.09,169.95,168.63,168.8,7002.0,168.3009,169.1569,167.8431,168.0123,7002.0
2025-04-17 09:45:00,168.76,169.79,168.4,169.74,36394.0,167.9725,168.9977,167.6142,168.9479,36394.0
2025-04-17 09:50:00,169.96,170.04,169.14,169.2,8390.0,169.1669,169.2465,168.3507,168.4104,8390.0
2025-04-17 09:55:00,169.24,169.24,168.14,168.82,12525.0,168.4502,168.4502,167.3554,168.0322,12525.0
2025-04-17 10:00:00,168.89,169.27,167.96,168.35,22950.0,168.1019,168.4801,167.1762,167.5644,22950.0
2025-04-17 10:05:00,168.42,168.68,167.84,168.37,9516.0,167.6341,167.8929,167.0568,167.5843,9516.0
2025-04-17 10:10:00,168.57,169.2,168.25,168.29,6547.0,167.7834,168.4104,167.4649,167.5047,6547.0
2025-04-17 10:15:00,168.43,168.67,167.88,168.22,16531.0,167.644,167.8829,167.0966,167.435,16531.0
2025-04-17 10:20:00,168.09,168.1,167.1,167.47,15545.0,167.3056,167.3156,166.3202,166.6885,15545.0
2025-04-17 10:25:00,167.36,167.75,166.92,167.03,19198.0,166.579,166.9672,166.1411,166.2506,19198.0
2025-04-17 10:30:00,167.18,167.7,166.91,167.59,19450.0,166.3999,166.9174,166.1311,166.8079,19450.0
2025-04-17 10:35:00,167.5,167.57,166.76,167.16,16589.0,166.7184,166.788,165.9818,166.3799,16589.0
2025-04-17 10:40:00,167.29,168.62,167.11,168.62,5912.0,166.5093,167.8331,166.3302,167.8331,5912.0
2025-04-17 10:45:00,168.42,169.19,168.42,168.59,3708.0,167.6341,168.4005,167.6341,167.8033,3708.0
2025-04-17 10:50:00,168.71,169.02,168.2,168.25,6718.0,167.9227,168.2313,167.4151,167.4649,6718.0
2025-04-17 10:55:00,168.18,168.22,167.68,167.68,5517.0,167.3952,167.435,166.8975,166.8975,5517.0
2025-04-17 11:00:00,167.79,168.44,167.79,168.04,7787.0,167.007,167.654,167.007,167.2558,7787.0
2025-04-17 11:05:00,168.24,169.27,168.13,168.55,6229.0,167.4549,168.4801,167.3454,167.7635,6229.0
2025-04-17 11:10:00,168.59,169.11,168.56,169.09,4496.0,167.8033,168.3209,167.7734,168.3009,4496.0
2025-04-17 11:15:00,169.18,169.58,168.89,169.39,4345.0,168.3905,168.7887,168.1019,168.5995,4345.0
2025-04-17 11:20:00,169.4,169.55,168.95,169.18,2445.0,168.6095,168.7588,168.1616,168.3905,2445.0
2025-04-17 11:25:00,169.09,169.25,168.5,168.72,6041.0,168.3009,168.4602,167.7137,167.9327,6041.0
2025-04-17 11:30:00,168.62,169.31,168.44,169.15,4647.0,167.8331,168.5199,167.654,168.3607,4647.0
2025-04-17 11:35:00,169.18,169.59,168.68,169.29,12919.0,168.3905,168.7986,167.8929,168.5,12919.0
2025-04-17 11:40:00,169.52,169.54,168.78,168.96,10434.0,168.7289,168.7488,167.9924,168.1716,10434.0
2025-04-17 11:45:00,169.13,169.14,168.38,168.39,6786.0,168.3408,168.3507,167.5943,167.6042,6786.0
2025-04-17 11:50:00,168.41,169.01,168.23,168.45,8758.0,167.6241,168.2213,167.445,167.6639,8758.0
2025-04-17 11:55:00,168.68,168.91,168.09,168.22,3500.0,167.8929,168.1218,167.3056,167.435,3500.0
2025-04-17 12:00:00,168.27,169.5,167.43,167.58,21404.0,167.4848,168.709,166.6487,166.798,21404.0
2025-04-17 12:05:00,167.43,168.88,167.2,168.03,36441.0,166.6487,168.0919,166.4198,167.2459,36441.0
2025-04-17 12:10:00,167.97,168.11,167.19,167.98,15278.0,167.1862,167.3255,166.4098,167.1961,15278.0
2025-04-17 12:15:00,167.87,168.99,167.72,168.99,12047.0,167.0866,168.2014,166.9373,168.2014,12047.0
2025-04-17 12:20:00,168.64,169.43,168.29,169.39,9948.0,167.853,168.6394,167.5047,168.5995,9948.0
2025-04-17 12:25:00,169.39,169.85,169.04,169.56,11873.0,168.5995,169.0574,168.2512,168.7688,11873.0
2025-04-17 12:30:00,169.48,170.16,169.33,169.97,13038.0,168.6891,169.366,168.5398,169.1768,13038.0
2025-04-17 12:35:00,169.97,170.17,169.11,169.12,12706.0,169.1768,169.3759,168.3209,168.3308,12706.0
2025-04-17 12:40:00,169.11,169.51,168.63,168.85,13289.0,168.3209,168.719,167.8431,168.0621,13289.0
2025-04-17 12:45:00,168.86,169.69,168.62,169.59,8865.0,168.072,168.8981,167.8331,168.7986,8865.0
2025-04-17 12:50:00,169.95,170.08,169.6,169.81,12539.0,169.1569,169.2863,168.8086,169.0176,12539.0
2025-04-17 12:55:00,169.82,170.32,169.77,170.04,9138.0,169.0275,169.5252,168.9778,169.2465,9138.0
2025-04-17 13:00:00,170.14,170.45,169.99,170.18,8919.0,169.346,169.6546,169.1967,169.3859,8919.0
2025-04-17 13:05:00,170.17,170.6,170.02,170.52,5446.0,169.3759,169.8039,169.2266,169.7243,5446.0
2025-04-17 13:10:00,170.43,170.43,169.83,170.09,6467.0,169.6347,169.6347,169.0375,169.2963,6467.0
2025-04-17 13:15:00,170.08,170.29,169.75,170.06,7694.0,169.2863,169.4953,168.9579,169.2664,7694.0
2025-04-17 13:20:00,169.78,169.84,169.3,169.55,43964.0,168.9877,169.0474,168.51,168.7588,43964.0
2025-04-17 13:25:00,169.61,169.95,169.41,169.42,11529.0,168.8185,169.1569,168.6195,168.6294,11529.0
2025-04-17 13:30:00,169.63,170.6,169.63,170.52,11095.0,168.8384,169.8039,168.8384,169.7243,11095.0
2025-04-17 13:35:00,170.65,171.05,170.53,171.04,9159.0,169.8537,170.2518,169.7342,170.2418,9159.0
2025-04-17 13:40:00,171.24,171.24,170.35,170.7,9348.0,170.4409,170.4409,169.5551,169.9034,9348.0
2025-04-17 13:45:00,170.93,171.46,170.78,170.97,7447.0,170.1324,170.6599,169.9831,170.1722,7447.0
2025-04-17 13:50:00,170.82,171.57,170.72,171.41,9043.0,170.0229,170.7694,169.9233,170.6101,9043.0
2025-04-17 13:55:00,171.25,171.75,171.05,171.05,6126.0,170.4509,170.9485,170.2518,170.2518,6126.0
2025-04-17 14:00:00,171.19,171.31,170.7,171.26,16993.0,170.3911,170.5106,169.9034,170.4608,16993.0
2025-04-17 14:05:00,171.24,171.56,171.17,171.25,10805.0,170.4409,170.7594,170.3712,170.4509,10805.0
2025-04-17 14:10:00,171.25,171.4,170.82,171.03,6651.0,170.4509,170.6002,170.0229,170.2319,6651.0
2025-04-17 14:15:00,170.89,171.48,170.89,171.32,8506.0,170.0925,170.6798,170.0925,170.5205,8506.0
2025-04-17 14:20:00,171.33,171.78,171.32,171.75,8314.0,170.5305,170.9784,170.5205,170.9485,8314.0
2025-04-17 14:25:00,171.66,171.91,171.3,171.3,7544.0,170.859,171.1078,170.5006,170.5006,7544.0
2025-04-17 14:30:00,171.49,172.02,171.37,171.56,6887.0,170.6897,171.2173,170.5703,170.7594,6887.0
2025-04-17 14:35:00,171.49,171.87,171.48,171.72,6955.0,170.6897,171.068,170.6798,170.9187,6955.0
2025-04-17 14:40:00,171.7,171.75,171.28,171.62,13106.0,170.8988,170.9485,170.4807,170.8191,13106.0
2025-04-17 14:45:00,171.63,171.7,170.94,171.25,16612.0,170.8291,170.8988,170.1423,170.4509,16612.0
2025-04-17 14:50:00,171.17,171.27,170.6,170.78,8618.0,170.3712,170.4708,169.8039,169.9831,8618.0
2025-04-17 14:55:00,170.77,170.79,170.1,170.1,7561.0,169.9731,169.993,169.3062,169.3062,7561.0
2025-04-17 15:00:00,170.24,170.43,169.9,170.26,9097.0,169.4456,169.6347,169.1072,169.4655,9097.0
2025-04-17 15:05:00,170.24,170.34,169.94,170.33,7449.0,169.4456,169.5451,169.147,169.5352,7449.0
2025-04-17 15:10:00,170.37,170.4,169.67,169.77,5672.0,169.575,169.6048,168.8782,168.9778,5672.0
2025-04-17 15:15:00,169.76,170.1,169.56,170.02,10503.0,168.9678,169.3062,168.7688,169.2266,10503.0
2025-04-17 15:20:00,170.05,170.47,169.58,170.18,16309.0,169.2565,169.6745,168.7887,169.3859,16309.0
2025-04-17 15:25:00,170.29,170.76,170.08,170.39,13610.0,169.4953,169.9632,169.2863,169.5949,13610.0
2025-04-17 15:30:00,170.44,171.16,170.42,170.87,9972.0,169.6446,170.3613,169.6247,170.0726,9972.0
2025-04-17 15:35:00,170.96,171.29,170.79,171.05,18643.0,170.1622,170.4907,169.993,170.2518,18643.0
2025-04-17 15:40:00,171.04,171.46,170.76,171.26,16278.0,170.2418,170.6599,169.9632,170.4608,16278.0
2025-04-17 15:45:00,171.28,171.31,170.51,170.87,17907.0,170.4807,170.5106,169.7143,170.0726,17907.0
2025-04-17 15:50:00,170.7,171.53,170.28,171.52,43355.0,169.9034,170.7296,169.4854,170.7196,43355.0
2025-04-17 15:55:00,171.47,171.52,170.56,170.72,140500.0,170.6698,170.7196,169.7641,169.9233,140500.0
2025-04-21 09:30:00,166.6,167.98,166.6,167.62,19201.0,165.8226,167.1961,165.8226,166.8378,19201.0
2025-04-21 09:35:00,167.28,168.66,166.86,168.24,18336.0,166.4994,167.873,166.0813,167.4549,18336.0
2025-04-21 09:40:00,167.55,168.21,167.47,168.08,4852.0,166.7681,167.425,166.6885,167.2957,4852.0
2025-04-21 09:45:00,168.22,168.41,167.59,168.02,18207.0,167.435,167.6241,166.8079,167.2359,18207.0
2025-04-21 09:50:00,168.06,168.08,167.5,167.5,5106.0,167.2757,167.2957,166.7184,166.7184,5106.0
2025-04-21 09:55:00,167.59,168.0,167.25,167.29,6714.0,166.8079,167.216,166.4695,166.5093,6714.0
2025-04-21 10:00:00,167.21,167.32,166.92,167.16,12283.0,166.4297,166.5392,166.1411,166.3799,12283.0
2025-04-21 10:05:00,167.24,167.57,167.24,167.4,4106.0,166.4596,166.788,166.4596,166.6188,4106.0
2025-04-21 10:10:00,167.5,167.75,167.44,167.65,8564.0,166.7184,166.9672,166.6586,166.8677,8564.0
2025-04-21 10:15:00,167.65,167.86,167.33,167.64,29473.0,166.8677,167.0767,166.5492,166.8577,29473.0
2025-04-21 10:20:00,167.88,167.9,167.39,167.66,12257.0,167.0966,167.1165,166.6089,166.8776,12257.0
2025-04-21 10:25:00,167.5,167.65,167.35,167.49,14471.0,166.7184,166.8677,166.5691,166.7084,14471.0
2025-04-21 10:30:00,167.58,167.66,167.25,167.57,5567.0,166.798,166.8776,166.4695,166.788,5567.0
2025-04-21 10:35:00,167.61,168.47,167.6,168.42,3240.0,166.8278,167.6838,166.8179,167.6341,3240.0
2025-04-21 10:40:00,168.42,168.84,168.41,168.59,2883.0,167.6341,168.0521,167.6241,167.8033,2883.0
2025-04-21 10:45:00,168.59,168.96,168.32,168.46,3200.0,167.8033,168.1716,167.5345,167.6739,3200.0
2025-04-21 10:50:00,168.29,168.29,168.0,168.02,3812.0,167.5047,167.5047,167.216,167.2359,3812.0
2025-04-21 10:55:00,168.01,168.63,168.0,168.63,4728.0,167.226,167.8431,167.216,167.8431,4728.0
2025-04-21 11:00:00,168.66,168.83,168.27,168.28,4180.0,167.873,168.0422,167.4848,167.4947,4180.0
2025-04-21 11:05:00,168.43,168.51,168.17,168.5,5348.0,167.644,167.7236,167.3852,167.7137,5348.0
2025-04-21 11:10:00,168.58,168.65,168.13,168.2,2971.0,167.7933,167.863,167.3454,167.4151,2971.0
2025-04-21 11:15:00,167.96,168.62,167.96,168.61,6559.0,167.1762,167.8331,167.1762,167.8232,6559.0
2025-04-21 11:20:00,168.68,168.71,168.19,168.56,2951.0,167.8929,167.9227,167.4051,167.7734,2951.0
2025-04-21 11:25:00,168.58,168.64,167.97,168.19,3685.0,167.7933,167.853,167.1862,167.4051,3685.0
2025-04-21 11:30:00,168.07,168.17,167.68,167.79,6384.0,167.2857,167.3852,166.8975,167.007,6384.0
2025-04-21 11:35:00,167.69,168.06,167.54,167.99,6979.0,166.9075,167.2757,166.7582,167.2061,6979.0
2025-04-21 11:40:00,168.08,168.08,167.65,167.67,4387.0,167.2957,167.2957,166.8677,166.8876,4387.0
2025-04-21 11:45:00,167.78,167.9,167.43,167.77,9279.0,166.9971,167.1165,166.6487,166.9871,9279.0
2025-04-21 11:50:00,167.64,167.78,167.48,167.7,3567.0,166.8577,166.9971,166.6985,166.9174,3567.0
2025-04-21 11:55:00,167.55,167.67,167.42,167.5,4650.0,166.7681,166.8876,166.6387,166.7184,4650.0
2025-04-21 12:00:00,167.55,168.44,167.48,168.44,7065.0,166.7681,167.654,166.6985,167.654,7065.0
2025-04-21 12:05:00,168.38,168.64,168.25,168.64,9659.0,167.5943,167.853,167.4649,167.853,9659.0
2025-04-21 12:10:00,168.35,168.89,168.33,168.75,6322.0,167.5644,168.1019,167.5445,167.9625,6322.0
2025-04-21 12:15:00,168.75,168.89,168.51,168.69,9781.0,167.9625,168.1019,167.7236,167.9028,9781.0
2025-04-21 12:20:00,168.99,169.24,168.92,169.04,5528.0,168.2014,168.4502,168.1317,168.2512,5528.0
2025-04-21 12:25:00,169.26,169.41,168.93,168.99,3492.0,168.4702,168.6195,168.1417,168.2014,3492.0
2025-04-21 12:30:00,168.98,169.56,168.98,169.56,4754.0,168.1915,168.7688,168.1915,168.7688,4754.0
2025-04-21 12:35:00,169.65,169.98,169.49,169.79,3570.0,168.8583,169.1868,168.6991,168.9977,3570.0
2025-04-21 12:40:00,169.9,170.17,169.77,169.89,6152.0,169.1072,169.3759,168.9778,169.0972,6152.0
2025-04-21 12:45:00,169.95,170.25,169.5,169.5,9433.0,169.1569,169.4555,168.709,168.709,9433.0
2025-04-21 12:50:00,169.49,169.49,169.03,169.37,8813.0,168.6991,168.6991,168.2412,168.5796,8813.0
2025-04-21 12:55:00,169.23,169.23,168.52,168.67,5721.0,168.4403,168.4403,167.7336,167.8829,5721.0
2025-04-21 13:00:00,168.77,169.12,168.54,168.68,9714.0,167.9824,168.3308,167.7535,167.8929,9714.0
2025-04-21 13:05:00,168.69,168.78,168.27,168.5,6429.0,167.9028,167.9924,167.4848,167.7137,6429.0
2025-04-21 13:10:00,168.59,168.83,168.42,168.76,5699.0,167.8033,168.0422,167.6341,167.9725,5699.0
2025-04-21 13:15:00,168.71,168.85,168.59,168.83,8943.0,167.9227,168.0621,167.8033,168.0422,8943.0
2025-04-21 13:20:00,168.84,169.14,168.76,168.92,4613.0,168.0521,168.3507,167.9725,168.1317,4613.0
2025-04-21 13:25:00,168.78,169.02,168.72,168.91,5879.0,167.9924,168.2313,167.9327,168.1218,5879.0
2025-04-21 13:30:00,168.89,169.35,168.79,168.91,18652.0,168.1019,168.5597,168.0023,168.1218,18652.0
2025-04-21 13:35:00,168.87,169.32,168.79,169.08,10994.0,168.082,168.5299,168.0023,168.291,10994.0
2025-04-21 13:40:00,169.1,169.38,168.98,169.21,24565.0,168.3109,168.5896,168.1915,168.4204,24565.0
2025-04-21 13:45:00,169.21,169.43,169.05,169.17,6111.0,168.4204,168.6394,168.2611,168.3806,6111.0
2025-04-21 13:50:00,169.22,169.38,168.89,168.89,6667.0,168.4303,168.5896,168.1019,168.1019,6667.0
2025-04-21 13:55:00,168.93,169.13,168.85,169.06,9786.0,168.1417,168.3408,168.0621,168.2711,9786.0
2025-04-21 14:00:00,168.94,169.06,168.67,168.81,12824.0,168.1516,168.2711,167.8829,168.0223,12824.0
2025-04-21 14:05:00,168.71,169.12,168.65,169.12,14010.0,167.9227,168.3308,167.863,168.3308,14010.0
2025-04-21 14:10:00,169.08,169.49,169.06,169.42,5550.0,168.291,168.6991,168.2711,168.6294,5550.0
2025-04-21 14:15:00,169.33,169.44,169.18,169.36,4950.0,168.5398,168.6493,168.3905,168.5697,4950.0
2025-04-21 14:20:00,169.32,169.39,169.12,169.32,4691.0,168.5299,168.5995,168.3308,168.5299,4691.0
2025-04-21 14:25:00,169.21,169.46,169.07,169.41,7202.0,168.4204,168.6692,168.281,168.6195,7202.0
2025-04-21 14:30:00,169.32,169.73,169.3,169.62,8849.0,168.5299,168.938,168.51,168.8285,8849.0
2025-04-21 14:35:00,169.67,169.77,169.55,169.56,6812.0,168.8782,168.9778,168.7588,168.7688,6812.0
2025-04-21 14:40:00,169.66,169.66,169.08,169.08,11051.0,168.8683,168.8683,168.291,168.291,11051.0
2025-04-21 14:45:00,169.11,169.27,168.73,168.85,8882.0,168.3209,168.4801,167.9426,168.0621,8882.0
2025-04-21 14:50:00,168.84,169.23,168.75,169.22,13445.0,168.0521,168.4403,167.9625,168.4303,13445.0
2025-04-21 14:55:00,169.17,169.62,169.08,169.62,9647.0,168.3806,168.8285,168.291,168.8285,9647.0
2025-04-21 15:00:00,169.61,170.06,169.54,169.89,10730.0,168.8185,169.2664,168.7488,169.0972,10730.0
2025-04-21 15:05:00,169.94,170.18,169.49,169.49,10853.0,169.147,169.3859,168.6991,168.6991,10853.0
2025-04-21 15:10:00,169.51,169.67,169.35,169.35,15466.0,168.719,168.8782,168.5597,168.5597,15466.0
2025-04-21 15:15:00,169.42,169.87,169.36,169.79,19274.0,168.6294,169.0773,168.5697,168.9977,19274.0
2025-04-21 15:20:00,169.79,170.05,169.69,169.79,25181.0,168.9977,169.2565,168.8981,168.9977,25181.0
2025-04-21 15:25:00,169.77,169.92,169.56,169.89,20848.0,168.9778,169.1271,168.7688,169.0972,20848.0
2025-04-21 15:30:00,169.96,170.17,169.82,170.08,19626.0,169.1669,169.3759,169.0275,169.2863,19626.0
2025-04-21 15:35:00,170.17,170.33,169.89,170.27,46995.0,169.3759,169.5352,169.0972,169.4754,46995.0
2025-04-21 15:40:00,170.27,170.53,170.04,170.04,51679.0,169.4754,169.7342,169.2465,169.2465,51679.0
2025-04-21 15:45:00,170.04,170.77,170.04,170.63,54060.0,169.2465,169.9731,169.2465,169.8338,54060.0
2025-04-21 15:50:00,170.5,170.98,169.97,170.98,98787.0,169.7044,170.1821,169.1768,170.1821,98787.0
2025-04-21 15:55:00,170.91,171.95,170.76,171.5,222794.0,170.1125,171.1476,169.9632,170.6997,222794.0
2025-04-22 09:30:00,173.35,173.95,172.17,173.59,41408.0,172.5411,173.1383,171.3666,172.7799,41408.0
2025-04-22 09:35:00,173.59,174.3,173.2,174.06,15897.0,172.7799,173.4866,172.3918,173.2478,15897.0
2025-04-22 09:40:00,174.31,175.81,174.3,175.79,18143.0,173.4966,174.9896,173.4866,174.9697,18143.0
2025-04-22 09:45:00,175.79,176.08,175.49,176.02,23437.0,174.9697,175.2583,174.6711,175.1986,23437.0
2025-04-22 09:50:00,175.96,176.05,175.13,175.33,18553.0,175.1389,175.2285,174.3128,174.5118,18553.0
2025-04-22 09:55:00,175.33,175.75,174.67,175.67,42298.0,174.5118,174.9299,173.8549,174.8502,42298.0
2025-04-22 10:00:00,175.68,175.78,174.88,175.19,66611.0,174.8602,174.9597,174.0639,174.3725,66611.0
2025-04-22 10:05:00,175.36,175.42,174.9,175.27,37052.0,174.5417,174.6014,174.0838,174.4521,37052.0
2025-04-22 10:10:00,175.31,175.64,175.24,175.37,23093.0,174.4919,174.8204,174.4222,174.5516,23093.0
2025-04-22 10:15:00,175.29,175.38,174.68,174.79,15061.0,174.472,174.5616,173.8649,173.9743,15061.0
2025-04-22 10:20:00,174.78,175.02,174.5,174.55,17819.0,173.9644,174.2033,173.6857,173.7355,17819.0
2025-04-22 10:25:00,174.55,174.58,173.76,173.88,25662.0,173.7355,173.7653,172.9492,173.0686,25662.0
2025-04-22 10:30:00,173.8,174.43,173.65,174.43,24977.0,172.989,173.616,172.8397,173.616,24977.0
2025-04-22 10:35:00,174.24,174.47,174.18,174.39,11193.0,173.4269,173.6558,173.3672,173.5762,11193.0
2025-04-22 10:40:00,174.36,174.39,174.14,174.35,6668.0,173.5464,173.5762,173.3274,173.5364,6668.0
2025-04-22 10:45:00,174.39,174.46,174.07,174.15,14248.0,173.5762,173.6459,173.2577,173.3373,14248.0
2025-04-22 10:50:00,174.04,174.43,173.74,174.43,12904.0,173.2278,173.616,172.9292,173.616,12904.0
2025-04-22 10:55:00,174.17,174.56,174.03,174.56,8798.0,173.3572,173.7454,173.2179,173.7454,8798.0
2025-04-22 11:00:00,174.57,175.05,174.57,174.9,24296.0,173.7554,174.2331,173.7554,174.0838,24296.0
2025-04-22 11:05:00,174.88,175.03,174.68,174.68,13796.0,174.0639,174.2132,173.8649,173.8649,13796.0
2025-04-22 11:10:00,174.66,174.9,174.38,174.44,4786.0,173.845,174.0838,173.5663,173.626,4786.0
2025-04-22 11:15:00,174.47,174.8,174.34,174.49,11375.0,173.6558,173.9843,173.5264,173.6757,11375.0
2025-04-22 11:20:00,174.4,174.58,174.02,174.03,11650.0,173.5862,173.7653,173.2079,173.2179,11650.0
2025-04-22 11:25:00,174.03,174.17,173.71,173.93,32407.0,173.2179,173.3572,172.8994,173.1184,32407.0
2025-04-22 11:30:00,173.96,173.96,173.49,173.49,14840.0,173.1482,173.1482,172.6804,172.6804,14840.0
2025-04-22 11:35:00,173.67,173.74,173.11,173.12,19778.0,172.8596,172.9292,172.3022,172.3121,19778.0
2025-04-22 11:40:00,173.09,173.25,172.4,172.4,6542.0,172.2823,172.4415,171.5955,171.5955,6542.0
2025-04-22 11:45:00,172.5,172.87,172.49,172.81,6053.0,171.695,172.0633,171.6851,172.0036,6053.0
2025-04-22 11:50:00,172.82,173.32,172.64,173.25,13829.0,172.0135,172.5112,171.8344,172.4415,13829.0
2025-04-22 11:55:00,173.17,173.75,172.97,173.69,18881.0,172.3619,172.9392,172.1628,172.8795,18881.0
2025-04-22 12:00:00,173.76,174.84,173.74,174.61,24286.0,172.9492,174.0241,172.9292,173.7952,24286.0
2025-04-22 12:05:00,174.61,174.97,174.46,174.86,9179.0,173.7952,174.1535,173.6459,174.044,9179.0
2025-04-22 12:10:00,174.87,175.19,174.74,175.12,14520.0,174.054,174.3725,173.9246,174.3028,14520.0
2025-04-22 12:15:00,175.2,175.2,174.67,174.87,13448.0,174.3824,174.3824,173.8549,174.054,13448.0
2025-04-22 12:20:00,174.92,175.28,174.91,175.23,19882.0,174.1037,174.4621,174.0938,174.4123,19882.0
2025-04-22 12:25:00,175.1,175.53,175.1,175.16,13701.0,174.2829,174.7109,174.2829,174.3426,13701.0
2025-04-22 12:30:00,175.11,175.34,175.05,175.11,4893.0,174.2929,174.5218,174.2331,174.2929,4893.0
2025-04-22 12:35:00,175.18,175.28,174.99,175.2,4791.0,174.3625,174.4621,174.1734,174.3824,4791.0
2025-04-22 12:40:00,175.05,175.06,174.72,174.94,3993.0,174.2331,174.2431,173.9047,174.1236,3993.0
2025-04-22 12:45:00,174.92,174.94,174.71,174.83,3199.0,174.1037,174.1236,173.8947,174.0142,3199.0
2025-04-22 12:50:00,174.56,174.61,174.25,174.59,2457.0,173.7454,173.7952,173.4369,173.7753,2457.0
2025-04-22 12:55:00,174.64,174.66,174.4,174.54,4320.0,173.825,173.845,173.5862,173.7255,4320.0
2025-04-22 13:00:00,174.48,174.79,174.47,174.78,4986.0,173.6658,173.9743,173.6558,173.9644,4986.0
2025-04-22 13:05:00,174.78,175.31,174.7,174.89,14637.0,173.9644,174.4919,173.8848,174.0739,14637.0
2025-04-22 13:10:00,174.9,174.93,173.99,174.27,6430.0,174.0838,174.1137,173.1781,173.4568,6430.0
2025-04-22 13:15:00,174.42,174.42,173.35,173.78,7403.0,173.6061,173.6061,172.5411,172.9691,7403.0
2025-04-22 13:20:00,173.72,173.73,173.06,173.34,6546.0,172.9093,172.9193,172.2524,172.5311,6546.0
2025-04-22 13:25:00,173.28,174.25,172.97,173.15,18220.0,172.4714,173.4369,172.1628,172.342,18220.0
2025-04-22 13:30:00,173.15,173.51,172.88,173.2,12663.0,172.342,172.7003,172.0733,172.3918,12663.0
2025-04-22 13:35:00,173.3,173.82,173.23,173.78,7372.0,172.4913,173.0089,172.4216,172.9691,7372.0
2025-04-22 13:40:00,173.72,173.81,173.4,173.66,4282.0,172.9093,172.9989,172.5908,172.8496,4282.0
2025-04-22 13:45:00,173.66,173.73,173.29,173.4,3297.0,172.8496,172.9193,172.4813,172.5908,3297.0
2025-04-22 13:50:00,173.44,173.62,173.19,173.62,6665.0,172.6306,172.8098,172.3818,172.8098,6665.0
2025-04-22 13:55:00,173.59,173.66,173.35,173.49,8371.0,172.7799,172.8496,172.5411,172.6804,8371.0
2025-04-22 14:00:00,173.42,173.94,173.24,173.86,10450.0,172.6107,173.1283,172.4316,173.0487,10450.0
2025-04-22 14:05:00,173.77,174.09,173.59,173.72,6212.0,172.9591,173.2776,172.7799,172.9093,6212.0
2025-04-22 14:10:00,173.69,173.93,173.54,173.83,10896.0,172.8795,173.1184,172.7302,173.0188,10896.0
2025-04-22 14:15:00,173.73,173.94,173.51,173.86,5730.0,172.9193,173.1283,172.7003,173.0487,5730.0
2025-04-22 14:20:00,173.86,174.4,173.84,174.25,5863.0,173.0487,173.5862,173.0288,173.4369,5863.0
2025-04-22 14:25:00,174.28,174.45,174.11,174.39,5063.0,173.4667,173.6359,173.2975,173.5762,5063.0
2025-04-22 14:30:00,174.47,174.62,174.23,174.47,8471.0,173.6558,173.8051,173.417,173.6558,8471.0
2025-04-22 14:35:00,174.43,174.58,174.31,174.39,4385.0,173.616,173.7653,173.4966,173.5762,4385.0
2025-04-22 14:40:00,174.38,174.62,174.38,174.44,3395.0,173.5663,173.8051,173.5663,173.626,3395.0
2025-04-22 14:45:00,174.55,174.7,174.5,174.59,5516.0,173.7355,173.8848,173.6857,173.7753,5516.0
2025-04-22 14:50:00,174.61,174.87,174.61,174.86,6463.0,173.7952,174.054,173.7952,174.044,6463.0
2025-04-22 14:55:00,174.86,175.07,174.85,175.07,6616.0,174.044,174.253,174.0341,174.253,6616.0
2025-04-22 15:00:00,174.97,175.21,174.84,175.2,7006.0,174.1535,174.3924,174.0241,174.3824,7006.0
2025-04-22 15:05:00,175.15,175.3,174.88,174.98,8074.0,174.3327,174.482,174.0639,174.1635,8074.0
2025-04-22 15:10:00,174.98,174.99,174.71,174.78,7906.0,174.1635,174.1734,173.8947,173.9644,7906.0
2025-04-22 15:15:00,174.74,174.74,173.88,174.1,11881.0,173.9246,173.9246,173.0686,173.2876,11881.0
2025-04-22 15:20:00,174.03,174.04,173.34,173.75,11202.0,173.2179,173.2278,172.5311,172.9392,11202.0
2025-04-22 15:25:00,173.75,173.88,173.01,173.3,15556.0,172.9392,173.0686,172.2027,172.4913,15556.0
2025-04-22 15:30:00,173.17,173.39,172.85,172.89,20723.0,172.3619,172.5809,172.0434,172.0832,20723.0
2025-04-22 15:35:00,172.85,173.11,172.48,172.62,14361.0,172.0434,172.3022,171.6751,171.8145,14361.0
2025-04-22 15:40:00,172.62,174.11,172.53,174.09,17063.0,171.8145,173.2975,171.7249,173.2776,17063.0
2025-04-22 15:45:00,173.93,174.38,173.81,174.36,21775.0,173.1184,173.5663,172.9989,173.5464,21775.0
2025-04-22 15:50:00,174.26,174.83,173.88,174.36,49949.0,173.4468,174.0142,173.0686,173.5464,49949.0
2025-04-22 15:55:00,174.36,174.88,174.11,174.75,251806.0,173.5464,174.0639,173.2975,173.9345,251806.0
2025-04-23 09:30:00,181.72,182.99,180.5,182.6,54973.0,180.872,182.1361,179.6577,181.7479,54973.0
2025-04-23 09:35:00,182.77,184.36,181.42,184.08,36934.0,181.9171,183.4997,180.5734,183.221,36934.0
2025-04-23 09:40:00,183.71,184.7,182.97,184.59,24504.0,182.8527,183.8381,182.1162,183.7286,24504.0
2025-04-23 09:45:00,184.4,185.37,184.23,184.84,22034.0,183.5395,184.505,183.3703,183.9774,22034.0
2025-04-23 09:50:00,184.7,184.76,183.16,183.38,39806.0,183.8381,183.8978,182.3053,182.5243,39806.0
2025-04-23 09:55:00,183.44,183.87,182.57,183.44,28729.0,182.584,183.012,181.718,182.584,28729.0
2025-04-23 10:00:00,183.45,185.12,182.24,184.22,76320.0,182.5939,184.2561,181.3896,183.3603,76320.0
2025-04-23 10:05:00,184.25,184.76,184.04,184.46,14980.0,183.3902,183.8978,183.1812,183.5992,14980.0
2025-04-23 10:10:00,184.25,185.31,184.25,184.71,17126.0,183.3902,184.4453,183.3902,183.8481,17126.0
2025-04-23 10:15:00,184.75,184.91,183.94,184.38,10428.0,183.8879,184.0471,183.0816,183.5196,10428.0
2025-04-23 10:20:00,184.37,184.37,183.29,183.82,9895.0,183.5096,183.5096,182.4347,182.9622,9895.0
2025-04-23 10:25:00,183.93,184.36,183.82,184.01,9528.0,183.0717,183.4997,182.9622,183.1513,9528.0
2025-04-23 10:30:00,183.85,184.68,183.83,184.45,12798.0,182.9921,183.8182,182.9722,183.5893,12798.0
2025-04-23 10:35:00,184.73,184.76,183.66,183.85,16106.0,183.868,183.8978,182.803,182.9921,16106.0
2025-04-23 10:40:00,183.76,184.11,183.48,183.99,7684.0,182.9025,183.2509,182.6238,183.1314,7684.0
2025-04-23 10:45:00,183.95,184.11,183.52,183.72,15976.0,183.0916,183.2509,182.6636,182.8627,15976.0
2025-04-23 10:50:00,183.8,184.05,183.55,183.91,13927.0,182.9423,183.1911,182.6935,183.0518,13927.0
2025-04-23 10:55:00,183.8,184.28,183.62,184.28,29566.0,182.9423,183.4201,182.7631,183.4201,29566.0
2025-04-23 11:00:00,184.31,184.71,183.58,184.04,58217.0,183.4499,183.8481,182.7233,183.1812,58217.0
2025-04-23 11:05:00,184.03,184.89,184.03,184.66,8716.0,183.1712,184.0272,183.1712,183.7983,8716.0
2025-04-23 11:10:00,184.47,184.49,184.11,184.49,16686.0,183.6092,183.6291,183.2509,183.6291,16686.0
2025-04-23 11:15:00,184.54,184.54,183.5,183.53,11148.0,183.6788,183.6788,182.6437,182.6736,11148.0
2025-04-23 11:20:00,183.44,184.18,182.57,183.08,22727.0,182.584,183.3205,181.718,182.2257,22727.0
2025-04-23 11:25:00,183.06,183.21,181.53,181.83,15925.0,182.2058,182.3551,180.6829,180.9815,15925.0
2025-04-23 11:30:00,181.9,182.18,180.7,182.07,17300.0,181.0512,181.3299,179.8568,181.2204,17300.0
2025-04-23 11:35:00,182.0,182.85,181.37,182.57,29148.0,181.1507,181.9967,180.5236,181.718,29148.0
2025-04-23 11:40:00,182.77,182.78,181.8,181.91,4786.0,181.9171,181.9271,180.9516,181.0611,4786.0
2025-04-23 11:45:00,182.08,182.13,180.88,181.02,7398.0,181.2303,181.2801,180.0359,180.1753,7398.0
2025-04-23 11:50:00,181.12,181.36,180.62,181.3,6227.0,180.2748,180.5137,179.7771,180.454,6227.0
2025-04-23 11:55:00,181.26,181.64,181.26,181.48,3710.0,180.4142,180.7924,180.4142,180.6331,3710.0
2025-04-23 12:00:00,181.49,181.55,180.98,181.44,4797.0,180.6431,180.7028,180.1355,180.5933,4797.0
2025-04-23 12:05:00,181.46,181.61,181.16,181.38,4367.0,180.6132,180.7625,180.3146,180.5336,4367.0
2025-04-23 12:10:00,181.42,181.83,181.19,181.64,12621.0,180.5734,180.9815,180.3445,180.7924,12621.0
2025-04-23 12:15:00,181.54,181.54,180.64,180.73,5971.0,180.6928,180.6928,179.797,179.8866,5971.0
2025-04-23 12:20:00,180.72,180.85,180.38,180.64,6985.0,179.8767,180.0061,179.5383,179.797,6985.0
2025-04-23 12:25:00,180.63,181.11,180.38,181.09,7682.0,179.7871,180.2649,179.5383,180.2449,7682.0
2025-04-23 12:30:00,181.13,181.28,181.0,181.18,3819.0,180.2848,180.4341,180.1554,180.3345,3819.0
2025-04-23 12:35:00,181.18,181.77,181.14,181.76,4202.0,180.3345,180.9218,180.2947,180.9118,4202.0
2025-04-23 12:40:00,181.66,181.76,181.42,181.7,3840.0,180.8123,180.9118,180.5734,180.8521,3840.0
2025-04-23 12:45:00,181.73,181.92,181.43,181.71,6341.0,180.882,181.0711,180.5834,180.8621,6341.0
2025-04-23 12:50:00,181.56,182.12,181.56,182.12,4545.0,180.7128,181.2701,180.7128,181.2701,4545.0
2025-04-23 12:55:00,182.1,182.73,181.97,182.47,8977.0,181.2502,181.8773,181.1208,181.6185,8977.0
2025-04-23 13:00:00,182.37,183.0,181.29,182.86,20715.0,181.519,182.146,180.444,182.0067,20715.0
2025-04-23 13:05:00,183.09,183.51,182.75,183.16,7482.0,182.2356,182.6537,181.8972,182.3053,7482.0
2025-04-23 13:10:00,183.18,183.43,183.01,183.18,9143.0,182.3252,182.574,182.156,182.3252,9143.0
2025-04-23 13:15:00,183.45,183.67,183.12,183.49,15354.0,182.5939,182.8129,182.2655,182.6337,15354.0
2025-04-23 13:20:00,183.55,183.55,182.96,183.16,14020.0,182.6935,182.6935,182.1062,182.3053,14020.0
2025-04-23 13:25:00,183.25,183.48,182.96,183.05,4650.0,182.3949,182.6238,182.1062,182.1958,4650.0
2025-04-23 13:30:00,183.07,183.18,182.8,182.84,9243.0,182.2157,182.3252,181.947,181.9868,9243.0
2025-04-23 13:35:00,182.83,182.97,182.09,182.35,6668.0,181.9768,182.1162,181.2403,181.4991,6668.0
2025-04-23 13:40:00,182.48,182.67,182.14,182.67,5545.0,181.6285,181.8176,181.29,181.8176,5545.0
2025-04-23 13:45:00,182.54,182.6,182.21,182.39,6295.0,181.6882,181.7479,181.3597,181.5389,6295.0
2025-04-23 13:50:00,182.49,183.11,182.41,183.04,5584.0,181.6384,182.2555,181.5588,182.1858,5584.0
2025-04-23 13:55:00,183.13,183.47,183.13,183.46,15645.0,182.2754,182.6138,182.2754,182.6039,15645.0
2025-04-23 14:00:00,183.38,183.43,182.89,183.33,33156.0,182.5243,182.574,182.0365,182.4745,33156.0
2025-04-23 14:05:00,183.49,183.54,183.14,183.48,17356.0,182.6337,182.6835,182.2854,182.6238,17356.0
2025-04-23 14:10:00,183.51,183.86,182.99,183.41,8621.0,182.6537,183.002,182.1361,182.5541,8621.0
2025-04-23 14:15:00,183.48,183.78,183.45,183.49,4995.0,182.6238,182.9224,182.5939,182.6337,4995.0
2025-04-23 14:20:00,183.74,183.99,183.19,183.31,5901.0,182.8826,183.1314,182.3351,182.4546,5901.0
2025-04-23 14:25:00,183.17,183.38,182.89,182.9,3702.0,182.3152,182.5243,182.0365,182.0465,3702.0
2025-04-23 14:30:00,182.93,183.16,182.65,182.92,9978.0,182.0764,182.3053,181.7977,182.0664,9978.0
2025-04-23 14:35:00,182.87,182.87,182.64,182.76,5414.0,182.0166,182.0166,181.7877,181.9072,5414.0
2025-04-23 14:40:00,182.76,182.76,182.08,182.08,5484.0,181.9072,181.9072,181.2303,181.2303,5484.0
2025-04-23 14:45:00,182.07,182.59,182.07,182.46,5184.0,181.2204,181.7379,181.2204,181.6086,5184.0
2025-04-23 14:50:00,182.33,182.34,181.91,181.93,6433.0,181.4792,181.4891,181.0611,181.081,6433.0
2025-04-23 14:55:00,181.87,182.46,181.86,182.22,4772.0,181.0213,181.6086,181.0114,181.3697,4772.0
2025-04-23 15:00:00,182.13,182.54,181.57,181.7,10141.0,181.2801,181.6882,180.7227,180.8521,10141.0
2025-04-23 15:05:00,181.79,182.1,181.7,181.86,7245.0,180.9417,181.2502,180.8521,181.0114,7245.0
2025-04-23 15:10:00,181.87,181.87,181.33,181.35,14025.0,181.0213,181.0213,180.4838,180.5037,14025.0
2025-04-23 15:15:00,181.36,181.44,180.95,181.14,20054.0,180.5137,180.5933,180.1056,180.2947,20054.0
2025-04-23 15:20:00,181.22,181.25,180.64,180.64,14877.0,180.3743,180.4042,179.797,179.797,14877.0
2025-04-23 15:25:00,180.56,181.05,180.47,180.63,17350.0,179.7174,180.2051,179.6278,179.7871,17350.0
2025-04-23 15:30:00,180.58,181.03,180.41,180.61,25776.0,179.7373,180.1852,179.5681,179.7672,25776.0
2025-04-23 15:35:00,180.56,180.63,179.88,180.02,22727.0,179.7174,179.7871,179.0406,179.1799,22727.0
2025-04-23 15:40:00,179.95,180.27,179.83,179.95,29430.0,179.1103,179.4288,178.9908,179.1103,29430.0
2025-04-23 15:45:00,179.95,180.2,179.51,179.86,26290.0,179.1103,179.3591,178.6723,179.0207,26290.0
2025-04-23 15:50:00,179.96,181.66,179.96,181.28,65407.0,179.1202,180.8123,179.1202,180.4341,65407.0
2025-04-23 15:55:00,181.18,181.41,180.7,180.86,232464.0,180.3345,180.5635,179.8568,180.016,232464.0
2025-04-24 09:30:00,187.3,188.57,185.11,185.44,83632.0,186.426,187.69,184.2462,184.5746,83632.0
2025-04-24 09:35:00,185.44,186.5,184.77,186.1,28373.0,184.5746,185.6297,183.9078,185.2316,28373.0
2025-04-24 09:40:00,186.12,187.35,185.18,187.11,45858.0,185.2515,186.4757,184.3159,186.2369,45858.0
2025-04-24 09:45:00,187.3,187.42,186.66,186.66,26284.0,186.426,186.5454,185.789,185.789,26284.0
2025-04-24 09:50:00,186.84,188.05,186.84,187.81,24657.0,185.9681,187.1725,185.9681,186.9336,24657.0
2025-04-24 09:55:00,187.72,188.99,187.25,188.64,31676.0,186.844,188.1081,186.3762,187.7597,31676.0
2025-04-24 10:00:00,188.64,189.86,188.22,189.79,40471.0,187.7597,188.974,187.3417,188.9043,40471.0
2025-04-24 10:05:00,189.87,191.02,189.84,190.82,38248.0,188.984,190.1286,188.9541,189.9295,38248.0
2025-04-24 10:10:00,190.75,190.76,188.74,189.02,46326.0,189.8599,189.8698,187.8592,188.1379,46326.0
2025-04-24 10:15:00,188.78,189.43,188.4,189.42,16859.0,187.8991,188.546,187.5208,188.5361,16859.0
2025-04-24 10:20:00,189.67,190.82,189.67,190.56,15749.0,188.7849,189.9295,188.7849,189.6708,15749.0
2025-04-24 10:25:00,190.29,190.78,190.03,190.62,17343.0,189.402,189.8897,189.1432,189.7305,17343.0
2025-04-24 10:30:00,190.62,190.62,189.73,189.86,19872.0,189.7305,189.7305,188.8446,188.974,19872.0
2025-04-24 10:35:00,189.85,190.26,189.57,190.2,38696.0,188.9641,189.3722,188.6854,189.3124,38696.0
2025-04-24 10:40:00,190.27,190.54,189.7,190.28,23133.0,189.3821,189.6508,188.8148,189.3921,23133.0
2025-04-24 10:45:00,190.28,190.49,189.43,190.02,39443.0,189.3921,189.6011,188.546,189.1333,39443.0
2025-04-24 10:50:00,189.95,190.0,189.1,189.68,27985.0,189.0636,189.1134,188.2176,188.7949,27985.0
2025-04-24 10:55:00,189.65,190.27,189.64,190.14,8048.0,188.765,189.3821,188.755,189.2527,8048.0
2025-04-24 11:00:00,190.15,190.42,189.98,190.4,14459.0,189.2627,189.5314,189.0935,189.5115,14459.0
2025-04-24 11:05:00,190.4,190.9,190.34,190.7,11254.0,189.5115,190.0092,189.4518,189.8101,11254.0
2025-04-24 11:10:00,190.68,191.46,190.61,191.05,18562.0,189.7902,190.5666,189.7205,190.1585,18562.0
2025-04-24 11:15:00,191.05,191.28,190.61,190.68,16377.0,190.1585,190.3874,189.7205,189.7902,16377.0
2025-04-24 11:20:00,190.68,191.7,190.68,191.11,41438.0,189.7902,190.8054,189.7902,190.2182,41438.0
2025-04-24 11:25:00,191.11,191.67,190.84,190.9,31769.0,190.2182,190.7756,189.9494,190.0092,31769.0
2025-04-24 11:30:00,190.9,191.39,190.36,191.39,19477.0,190.0092,190.4969,189.4717,190.4969,19477.0
2025-04-24 11:35:00,191.36,191.69,191.28,191.64,18035.0,190.467,190.7955,190.3874,190.7457,18035.0
2025-04-24 11:40:00,191.55,192.1,191.4,191.4,11010.0,190.6561,191.2036,190.5068,190.5068,11010.0
2025-04-24 11:45:00,191.43,191.87,191.33,191.48,16781.0,190.5367,190.9746,190.4372,190.5865,16781.0
2025-04-24 11:50:00,191.47,192.12,191.37,192.12,6977.0,190.5765,191.2235,190.477,191.2235,6977.0
2025-04-24 11:55:00,192.08,192.34,191.69,191.91,14547.0,191.1837,191.4424,190.7955,191.0145,14547.0
2025-04-24 12:00:00,191.77,192.71,191.77,192.71,8518.0,190.8751,191.8107,190.8751,191.8107,8518.0
2025-04-24 12:05:00,192.62,192.66,192.26,192.61,7567.0,191.7211,191.761,191.3628,191.7112,7567.0
2025-04-24 12:10:00,192.34,192.85,192.34,192.52,8487.0,191.4424,191.9501,191.4424,191.6216,8487.0
2025-04-24 12:15:00,192.59,192.94,192.5,192.94,18562.0,191.6913,192.0396,191.6017,192.0396,18562.0
2025-04-24 12:20:00,193.05,193.63,193.05,193.31,11073.0,192.1491,192.7264,192.1491,192.4079,11073.0
2025-04-24 12:25:00,193.21,193.8,192.97,193.7,18870.0,192.3084,192.8956,192.0695,192.7961,18870.0
2025-04-24 12:30:00,193.6,194.07,193.6,194.06,26812.0,192.6966,193.1644,192.6966,193.1544,26812.0
2025-04-24 12:35:00,193.98,194.43,193.96,194.09,18453.0,193.0748,193.5227,193.0549,193.1843,18453.0
2025-04-24 12:40:00,194.14,194.28,193.89,193.89,23433.0,193.234,193.3734,192.9852,192.9852,23433.0
2025-04-24 12:45:00,193.79,193.89,193.55,193.83,9091.0,192.8857,192.9852,192.6468,192.9255,9091.0
2025-04-24 12:50:00,193.97,194.08,193.83,193.99,4631.0,193.0648,193.1743,192.9255,193.0847,4631.0
2025-04-24 12:55:00,194.08,194.38,194.01,194.12,11501.0,193.1743,193.4729,193.1047,193.2141,11501.0
2025-04-24 13:00:00,194.01,194.23,193.63,194.07,10889.0,193.1047,193.3236,192.7264,193.1644,10889.0
2025-04-24 13:05:00,194.22,194.28,193.88,193.88,9119.0,193.3137,193.3734,192.9753,192.9753,9119.0
2025-04-24 13:10:00,193.99,194.31,193.97,194.12,4519.0,193.0847,193.4033,193.0648,193.2141,4519.0
2025-04-24 13:15:00,194.1,194.1,193.41,193.87,29463.0,193.1942,193.1942,192.5075,192.9653,29463.0
2025-04-24 13:20:00,193.98,193.98,193.17,193.42,50681.0,193.0748,193.0748,192.2686,192.5174,50681.0
2025-04-24 13:25:00,193.5,194.07,193.41,193.66,101908.0,192.597,193.1644,192.5075,192.7563,101908.0
2025-04-24 13:30:00,193.66,193.82,193.62,193.67,16936.0,192.7563,192.9155,192.7165,192.7662,16936.0
2025-04-24 13:35:00,193.67,193.78,193.32,193.33,10151.0,192.7662,192.8757,192.4179,192.4278,10151.0
2025-04-24 13:40:00,193.38,193.5,192.93,193.22,8838.0,192.4776,192.597,192.0297,192.3183,8838.0
2025-04-24 13:45:00,193.15,193.45,193.07,193.29,13144.0,192.2487,192.5473,192.169,192.388,13144.0
2025-04-24 13:50:00,193.29,193.5,193.06,193.39,14465.0,192.388,192.597,192.1591,192.4875,14465.0
2025-04-24 13:55:00,193.43,193.43,193.06,193.28,6158.0,192.5274,192.5274,192.1591,192.3781,6158.0
2025-04-24 14:00:00,193.16,193.41,193.15,193.35,9119.0,192.2586,192.5075,192.2487,192.4477,9119.0
2025-04-24 14:05:00,193.14,193.71,193.09,193.2,23333.0,192.2387,192.8061,192.1889,192.2984,23333.0
2025-04-24 14:10:00,193.2,193.2,192.9,192.91,7239.0,192.2984,192.2984,191.9998,192.0098,7239.0
2025-04-24 14:15:00,192.92,193.01,192.42,192.59,17272.0,192.0197,192.1093,191.5221,191.6913,17272.0
2025-04-24 14:20:00,192.48,192.53,192.31,192.53,12302.0,191.5818,191.6316,191.4126,191.6316,12302.0
2025-04-24 14:25:00,192.53,192.61,192.17,192.45,13772.0,191.6316,191.7112,191.2732,191.5519,13772.0
2025-04-24 14:30:00,192.51,192.74,192.36,192.67,7512.0,191.6117,191.8406,191.4624,191.7709,7512.0
2025-04-24 14:35:00,192.67,192.81,192.49,192.74,8186.0,191.7709,191.9103,191.5917,191.8406,8186.0
2025-04-24 14:40:00,192.71,192.8,192.42,192.52,14918.0,191.8107,191.9003,191.5221,191.6216,14918.0
2025-04-24 14:45:00,192.61,192.77,192.43,192.66,16506.0,191.7112,191.8704,191.532,191.761,16506.0
2025-04-24 14:50:00,192.57,192.91,192.53,192.69,18893.0,191.6714,192.0098,191.6316,191.7908,18893.0
2025-04-24 14:55:00,192.63,192.9,192.39,192.4,13896.0,191.7311,191.9998,191.4922,191.5022,13896.0
2025-04-24 15:00:00,192.42,192.5,192.06,192.06,16588.0,191.5221,191.6017,191.1638,191.1638,16588.0
2025-04-24 15:05:00,192.07,192.2,191.88,192.14,20649.0,191.1737,191.3031,190.9846,191.2434,20649.0
2025-04-24 15:10:00,192.16,192.25,191.57,191.97,38391.0,191.2633,191.3529,190.676,191.0742,38391.0
2025-04-24 15:15:00,191.98,192.82,191.97,192.75,16267.0,191.0841,191.9202,191.0742,191.8505,16267.0
2025-04-24 15:20:00,192.68,193.0,192.46,192.7,15666.0,191.7809,192.0994,191.5619,191.8008,15666.0
2025-04-24 15:25:00,192.72,192.93,192.37,192.37,20908.0,191.8207,192.0297,191.4723,191.4723,20908.0
2025-04-24 15:30:00,192.37,192.67,192.31,192.36,23554.0,191.4723,191.7709,191.4126,191.4624,23554.0
2025-04-24 15:35:00,192.35,193.08,192.32,192.97,22710.0,191.4524,192.179,191.4225,192.0695,22710.0
2025-04-24 15:40:00,192.93,193.21,192.87,193.1,18028.0,192.0297,192.3084,191.97,192.1989,18028.0
2025-04-24 15:45:00,193.11,193.81,193.02,193.78,27049.0,192.2089,192.9056,192.1193,192.8757,27049.0
2025-04-24 15:50:00,193.75,194.16,193.1,193.64,139494.0,192.8459,193.254,192.1989,192.7364,139494.0
2025-04-24 15:55:00,193.71,194.02,192.99,193.58,313159.0,192.8061,193.1146,192.0894,192.6767,313159.0
2025-04-25 09:30:00,189.39,190.76,188.41,190.51,40655.0,188.5062,189.8698,187.5308,189.621,40655.0
2025-04-25 09:35:00,190.71,191.41,190.17,190.44,12871.0,189.8201,190.5168,189.2826,189.5513,12871.0
2025-04-25 09:40:00,190.77,190.97,189.76,189.8,8003.0,189.8798,190.0788,188.8745,188.9143,8003.0
2025-04-25 09:45:00,189.8,190.82,189.8,190.34,24846.0,188.9143,189.9295,188.9143,189.4518,24846.0
2025-04-25 09:50:00,190.31,190.56,189.2,189.88,38721.0,189.4219,189.6708,188.3171,188.9939,38721.0
2025-04-25 09:55:00,189.79,190.08,189.35,189.35,8348.0,188.9043,189.193,188.4664,188.4664,8348.0
2025-04-25 10:00:00,189.69,191.01,189.65,190.48,24682.0,188.8048,190.1187,188.765,189.5911,24682.0
2025-04-25 10:05:00,190.54,191.64,190.38,191.62,15166.0,189.6508,190.7457,189.4916,190.7258,15166.0
2025-04-25 10:10:00,191.59,191.76,191.26,191.53,8248.0,190.6959,190.8652,190.3675,190.6362,8248.0
2025-04-25 10:15:00,191.58,191.59,190.99,191.03,15013.0,190.686,190.6959,190.0987,190.1386,15013.0
2025-04-25 10:20:00,191.03,191.2,189.77,190.5,12511.0,190.1386,190.3078,188.8844,189.611,12511.0
2025-04-25 10:25:00,190.5,190.5,189.89,190.26,16140.0,189.611,189.611,189.0039,189.3722,16140.0
2025-04-25 10:30:00,190.46,191.14,190.0,191.03,19109.0,189.5712,190.248,189.1134,190.1386,19109.0
2025-04-25 10:35:00,190.97,191.14,190.59,191.07,18069.0,190.0788,190.248,189.7006,190.1784,18069.0
2025-04-25 10:40:00,191.05,191.38,190.85,191.34,14518.0,190.1585,190.4869,189.9594,190.4471,14518.0
2025-04-25 10:45:00,191.34,191.34,190.76,191.06,23572.0,190.4471,190.4471,189.8698,190.1684,23572.0
2025-04-25 10:50:00,191.1,191.26,190.75,191.19,14160.0,190.2082,190.3675,189.8599,190.2978,14160.0
2025-04-25 10:55:00,191.15,191.52,190.79,191.42,17490.0,190.258,190.6263,189.8997,190.5267,17490.0
2025-04-25 11:00:00,191.34,191.43,191.0,191.38,11156.0,190.4471,190.5367,190.1087,190.4869,11156.0
2025-04-25 11:05:00,191.29,191.51,191.2,191.23,6415.0,190.3973,190.6163,190.3078,190.3376,6415.0
2025-04-25 11:10:00,191.34,191.45,190.87,191.45,15107.0,190.4471,190.5566,189.9793,190.5566,15107.0
2025-04-25 11:15:00,191.42,191.43,190.8,190.8,10831.0,190.5267,190.5367,189.9096,189.9096,10831.0
2025-04-25 11:20:00,190.86,191.16,190.75,191.09,17152.0,189.9694,190.268,189.8599,190.1983,17152.0
2025-04-25 11:25:00,190.98,191.1,190.54,190.81,15054.0,190.0888,190.2082,189.6508,189.9196,15054.0
2025-04-25 11:30:00,190.93,191.5,190.93,191.18,16189.0,190.039,190.6064,190.039,190.2879,16189.0
2025-04-25 11:35:00,191.39,191.39,190.71,191.0,9023.0,190.4969,190.4969,189.8201,190.1087,9023.0
2025-04-25 11:40:00,191.02,191.49,191.0,191.1,8730.0,190.1286,190.5964,190.1087,190.2082,8730.0
2025-04-25 11:45:00,191.02,191.32,190.93,191.27,9607.0,190.1286,190.4272,190.039,190.3774,9607.0
2025-04-25 11:50:00,191.26,191.49,191.15,191.32,12194.0,190.3675,190.5964,190.258,190.4272,12194.0
2025-04-25 11:55:00,191.24,191.5,191.12,191.37,17849.0,190.3476,190.6064,190.2281,190.477,17849.0
2025-04-25 12:00:00,191.38,191.58,191.23,191.28,4865.0,190.4869,190.686,190.3376,190.3874,4865.0
2025-04-25 12:05:00,191.13,191.44,191.12,191.3,55775.0,190.2381,190.5466,190.2281,190.4073,55775.0
2025-04-25 12:10:00,191.3,191.39,191.09,191.15,20509.0,190.4073,190.4969,190.1983,190.258,20509.0
2025-04-25 12:15:00,191.11,191.51,190.96,191.51,27810.0,190.2182,190.6163,190.0689,190.6163,27810.0
2025-04-25 12:20:00,191.55,191.82,191.31,191.82,13439.0,190.6561,190.9249,190.4173,190.9249,13439.0
2025-04-25 12:25:00,191.77,191.78,191.44,191.45,10025.0,190.8751,190.8851,190.5466,190.5566,10025.0
2025-04-25 12:30:00,191.49,192.03,191.41,191.86,24829.0,190.5964,191.1339,190.5168,190.9647,24829.0
2025-04-25 12:35:00,191.87,192.33,191.86,192.27,12927.0,190.9746,191.4325,190.9647,191.3728,12927.0
2025-04-25 12:40:00,192.39,192.93,192.32,192.91,7834.0,191.4922,192.0297,191.4225,192.0098,7834.0
2025-04-25 12:45:00,192.81,192.82,192.18,192.38,12983.0,191.9103,191.9202,191.2832,191.4823,12983.0
2025-04-25 12:50:00,192.4,192.52,192.33,192.4,7570.0,191.5022,191.6216,191.4325,191.5022,7570.0
2025-04-25 12:55:00,192.35,192.52,192.19,192.33,7335.0,191.4524,191.6216,191.2931,191.4325,7335.0
2025-04-25 13:00:00,192.39,192.79,192.39,192.79,12658.0,191.4922,191.8903,191.4922,191.8903,12658.0
2025-04-25 13:05:00,192.81,193.17,192.78,192.93,6519.0,191.9103,192.2686,191.8804,192.0297,6519.0
2025-04-25 13:10:00,192.91,193.19,192.88,193.06,8105.0,192.0098,192.2885,191.9799,192.1591,8105.0
2025-04-25 13:15:00,193.28,193.98,193.19,193.98,8177.0,192.3781,193.0748,192.2885,193.0748,8177.0
2025-04-25 13:20:00,193.99,194.56,193.83,194.51,11985.0,193.0847,193.6521,192.9255,193.6023,11985.0
2025-04-25 13:25:00,194.48,194.59,194.32,194.54,7671.0,193.5725,193.6819,193.4132,193.6322,7671.0
2025-04-25 13:30:00,194.51,194.58,193.85,193.91,6928.0,193.6023,193.672,192.9454,193.0051,6928.0
2025-04-25 13:35:00,193.92,194.17,193.0,193.0,17772.0,193.0151,193.2639,192.0994,192.0994,17772.0
2025-04-25 13:40:00,192.99,193.45,192.75,193.45,6379.0,192.0894,192.5473,191.8505,192.5473,6379.0
2025-04-25 13:45:00,193.29,193.29,192.42,192.75,11727.0,192.388,192.388,191.5221,191.8505,11727.0
2025-04-25 13:50:00,192.64,192.64,192.02,192.04,3350.0,191.741,191.741,191.1239,191.1438,3350.0
2025-04-25 13:55:00,192.09,192.48,191.59,192.48,5891.0,191.1936,191.5818,190.6959,191.5818,5891.0
2025-04-25 14:00:00,192.37,192.7,192.32,192.56,6013.0,191.4723,191.8008,191.4225,191.6614,6013.0
2025-04-25 14:05:00,192.59,192.72,192.44,192.57,5869.0,191.6913,191.8207,191.542,191.6714,5869.0
2025-04-25 14:10:00,192.59,192.82,192.24,192.24,20758.0,191.6913,191.9202,191.3429,191.3429,20758.0
2025-04-25 14:15:00,192.31,192.69,192.2,192.69,6464.0,191.4126,191.7908,191.3031,191.7908,6464.0
2025-04-25 14:20:00,192.57,193.06,192.43,193.0,3898.0,191.6714,192.1591,191.532,192.0994,3898.0
2025-04-25 14:25:00,193.05,193.06,192.6,192.84,5327.0,192.1491,192.1591,191.7012,191.9401,5327.0
2025-04-25 14:30:00,192.92,193.23,192.85,193.13,4591.0,192.0197,192.3283,191.9501,192.2288,4591.0
2025-04-25 14:35:00,193.13,193.64,192.96,193.64,8885.0,192.2288,192.7364,192.0596,192.7364,8885.0
2025-04-25 14:40:00,193.64,193.69,193.42,193.54,7017.0,192.7364,192.7861,192.5174,192.6368,7017.0
2025-04-25 14:45:00,193.57,193.63,193.46,193.58,3303.0,192.6667,192.7264,192.5572,192.6767,3303.0
2025-04-25 14:50:00,193.52,193.72,193.15,193.72,9644.0,192.6169,192.816,192.2487,192.816,9644.0
2025-04-25 14:55:00,193.63,193.64,193.22,193.23,8032.0,192.7264,192.7364,192.3183,192.3283,8032.0
2025-04-25 15:00:00,193.23,193.5,193.17,193.46,8565.0,192.3283,192.597,192.2686,192.5572,8565.0
2025-04-25 15:05:00,193.49,193.65,193.44,193.57,9603.0,192.5871,192.7463,192.5373,192.6667,9603.0
2025-04-25 15:10:00,193.65,193.65,193.22,193.26,5400.0,192.7463,192.7463,192.3183,192.3582,5400.0
2025-04-25 15:15:00,193.37,193.56,193.08,193.19,8138.0,192.4676,192.6568,192.179,192.2885,8138.0
2025-04-25 15:20:00,193.19,193.81,193.19,193.75,7536.0,192.2885,192.9056,192.2885,192.8459,7536.0
2025-04-25 15:25:00,193.63,193.63,193.23,193.29,10381.0,192.7264,192.7264,192.3283,192.388,10381.0
2025-04-25 15:30:00,193.28,193.29,192.88,192.92,6803.0,192.3781,192.388,191.9799,192.0197,6803.0
2025-04-25 15:35:00,192.82,193.17,192.41,192.42,15795.0,191.9202,192.2686,191.5121,191.5221,15795.0
2025-04-25 15:40:00,192.42,192.64,192.25,192.37,15351.0,191.5221,191.741,191.3529,191.4723,15351.0
2025-04-25 15:45:00,192.39,192.51,192.02,192.26,15218.0,191.4922,191.6117,191.1239,191.3628,15218.0
2025-04-25 15:50:00,192.36,193.66,192.24,193.33,35989.0,191.4624,192.7563,191.3429,192.4278,35989.0
2025-04-25 15:55:00,193.28,193.86,192.93,193.65,142901.0,192.3781,192.9554,192.0297,192.7463,142901.0
2025-04-28 09:30:00,192.87,194.77,192.2,194.45,47436.0,191.97,193.8611,191.3031,193.5426,47436.0
2025-04-28 09:35:00,194.31,195.57,194.31,194.77,8993.0,193.4033,194.6574,193.4033,193.8611,8993.0
2025-04-28 09:40:00,194.76,196.3,194.76,196.3,6412.0,193.8512,195.384,193.8512,195.384,6412.0
2025-04-28 09:45:00,196.45,196.45,195.27,195.36,10685.0,195.5333,195.5333,194.3588,194.4484,10685.0
2025-04-28 09:50:00,195.71,195.75,195.03,195.21,30227.0,194.7967,194.8365,194.1199,194.2991,30227.0
2025-04-28 09:55:00,195.21,195.25,193.99,194.5,13122.0,194.2991,194.3389,193.0847,193.5924,13122.0
2025-04-28 10:00:00,194.49,195.36,193.97,195.25,13930.0,193.5824,194.4484,193.0648,194.3389,13930.0
2025-04-28 10:05:00,195.25,195.46,194.72,194.72,17338.0,194.3389,194.5479,193.8113,193.8113,17338.0
2025-04-28 10:10:00,194.85,195.37,194.8,194.8,6949.0,193.9407,194.4583,193.891,193.891,6949.0
2025-04-28 10:15:00,195.0,195.3,194.7,195.2,8899.0,194.09,194.3886,193.7914,194.2891,8899.0
2025-04-28 10:20:00,195.18,195.32,194.7,195.25,17400.0,194.2692,194.4085,193.7914,194.3389,17400.0
2025-04-28 10:25:00,195.28,195.4,194.64,194.72,14020.0,194.3687,194.4882,193.7317,193.8113,14020.0
2025-04-28 10:30:00,194.84,194.99,194.34,194.75,6408.0,193.9308,194.0801,193.4331,193.8412,6408.0
2025-04-28 10:35:00,194.75,195.33,194.7,195.28,6868.0,193.8412,194.4185,193.7914,194.3687,6868.0
2025-04-28 10:40:00,195.22,195.4,194.54,195.13,14020.0,194.309,194.4882,193.6322,194.2194,14020.0
2025-04-28 10:45:00,195.09,195.15,194.72,194.88,6938.0,194.1796,194.2393,193.8113,193.9706,6938.0
2025-04-28 10:50:00,194.88,194.89,194.02,194.03,27282.0,193.9706,193.9805,193.1146,193.1246,27282.0
2025-04-28 10:55:00,193.83,193.92,193.03,193.25,11652.0,192.9255,193.0151,192.1292,192.3482,11652.0
2025-04-28 11:00:00,193.32,193.54,193.14,193.23,8152.0,192.4179,192.6368,192.2387,192.3283,8152.0
2025-04-28 11:05:00,193.23,193.23,192.39,192.76,11399.0,192.3283,192.3283,191.4922,191.8605,11399.0
2025-04-28 11:10:00,192.77,193.17,192.42,193.0,14587.0,191.8704,192.2686,191.5221,192.0994,14587.0
2025-04-28 11:15:00,192.91,193.08,192.49,192.59,10397.0,192.0098,192.179,191.5917,191.6913,10397.0
2025-04-28 11:20:00,192.59,192.59,191.64,191.78,20139.0,191.6913,191.6913,190.7457,190.8851,20139.0
2025-04-28 11:25:00,191.71,191.71,191.06,191.06,25777.0,190.8154,190.8154,190.1684,190.1684,25777.0
2025-04-28 11:30:00,191.06,191.54,191.04,191.35,21102.0,190.1684,190.6462,190.1485,190.4571,21102.0
2025-04-28 11:35:00,191.31,192.32,191.25,192.06,18081.0,190.4173,191.4225,190.3575,191.1638,18081.0
2025-04-28 11:40:00,191.94,192.8,191.94,192.5,7728.0,191.0443,191.9003,191.0443,191.6017,7728.0
2025-04-28 11:45:00,192.53,192.54,192.05,192.28,8898.0,191.6316,191.6415,191.1538,191.3827,8898.0
2025-04-28 11:50:00,192.28,192.74,191.86,192.42,7347.0,191.3827,191.8406,190.9647,191.5221,7347.0
2025-04-28 11:55:00,192.41,192.6,192.15,192.3,8264.0,191.5121,191.7012,191.2533,191.4026,8264.0
2025-04-28 12:00:00,192.18,192.44,191.48,191.5,7521.0,191.2832,191.542,190.5865,190.6064,7521.0
2025-04-28 12:05:00,191.32,191.58,191.0,191.08,9322.0,190.4272,190.686,190.1087,190.1883,9322.0
2025-04-28 12:10:00,191.05,191.05,190.59,190.97,80533.0,190.1585,190.1585,189.7006,190.0788,80533.0
2025-04-28 12:15:00,190.97,191.73,190.94,191.57,28246.0,190.0788,190.8353,190.049,190.676,28246.0
2025-04-28 12:20:00,191.63,191.72,191.2,191.55,25957.0,190.7358,190.8253,190.3078,190.6561,25957.0
2025-04-28 12:25:00,191.47,191.47,190.85,191.02,7631.0,190.5765,190.5765,189.9594,190.1286,7631.0
2025-04-28 12:30:00,191.14,191.5,191.12,191.39,5971.0,190.248,190.6064,190.2281,190.4969,5971.0
2025-04-28 12:35:00,191.39,191.79,191.26,191.79,10342.0,190.4969,190.895,190.3675,190.895,10342.0
2025-04-28 12:40:00,191.6,191.82,191.6,191.75,3822.0,190.7059,190.9249,190.7059,190.8552,3822.0
2025-04-28 12:45:00,191.83,191.95,191.74,191.92,3164.0,190.9348,191.0543,190.8452,191.0244,3164.0
2025-04-28 12:50:00,191.95,191.99,191.46,191.46,11025.0,191.0543,191.0941,190.5666,190.5666,11025.0
2025-04-28 12:55:00,191.36,191.38,191.15,191.26,4145.0,190.467,190.4869,190.258,190.3675,4145.0
2025-04-28 13:00:00,191.17,191.43,191.16,191.22,12113.0,190.2779,190.5367,190.268,190.3277,12113.0
2025-04-28 13:05:00,191.25,191.49,191.18,191.25,11026.0,190.3575,190.5964,190.2879,190.3575,11026.0
2025-04-28 13:10:00,191.18,191.27,190.78,190.87,13386.0,190.2879,190.3774,189.8897,189.9793,13386.0
2025-04-28 13:15:00,190.9,191.4,190.64,191.4,12038.0,190.0092,190.5068,189.7504,190.5068,12038.0
2025-04-28 13:20:00,191.32,191.56,191.3,191.53,10094.0,190.4272,190.6661,190.4073,190.6362,10094.0
2025-04-28 13:25:00,191.48,191.67,191.14,191.22,42160.0,190.5865,190.7756,190.248,190.3277,42160.0
2025-04-28 13:30:00,191.21,191.59,191.2,191.47,11096.0,190.3177,190.6959,190.3078,190.5765,11096.0
2025-04-28 13:35:00,191.42,191.7,190.78,191.66,43916.0,190.5267,190.8054,189.8897,190.7656,43916.0
2025-04-28 13:40:00,191.71,191.76,191.31,191.64,10445.0,190.8154,190.8652,190.4173,190.7457,10445.0
2025-04-28 13:45:00,191.51,191.9,191.43,191.9,9881.0,190.6163,191.0045,190.5367,191.0045,9881.0
2025-04-28 13:50:00,191.9,191.98,191.77,191.9,8853.0,191.0045,191.0841,190.8751,191.0045,8853.0
2025-04-28 13:55:00,191.9,192.11,191.89,192.1,10071.0,191.0045,191.2135,190.9945,191.2036,10071.0
2025-04-28 14:00:00,192.09,192.27,192.02,192.16,11023.0,191.1936,191.3728,191.1239,191.2633,11023.0
2025-04-28 14:05:00,192.24,192.52,192.16,192.39,17077.0,191.3429,191.6216,191.2633,191.4922,17077.0
2025-04-28 14:10:00,192.38,192.73,192.27,192.69,18452.0,191.4823,191.8306,191.3728,191.7908,18452.0
2025-04-28 14:15:00,192.71,192.82,192.49,192.65,12878.0,191.8107,191.9202,191.5917,191.751,12878.0
2025-04-28 14:20:00,192.67,193.06,192.66,193.04,14697.0,191.7709,192.1591,191.761,192.1392,14697.0
2025-04-28 14:25:00,193.03,193.28,192.98,192.99,16290.0,192.1292,192.3781,192.0795,192.0894,16290.0
2025-04-28 14:30:00,193.09,193.26,192.98,193.05,19496.0,192.1889,192.3582,192.0795,192.1491,19496.0
2025-04-28 14:35:00,193.05,193.44,192.98,193.44,6553.0,192.1491,192.5373,192.0795,192.5373,6553.0
2025-04-28 14:40:00,193.47,193.75,193.47,193.63,12279.0,192.5672,192.8459,192.5672,192.7264,12279.0
2025-04-28 14:45:00,193.66,193.7,193.5,193.58,8449.0,192.7563,192.7961,192.597,192.6767,8449.0
2025-04-28 14:50:00,193.62,194.1,193.62,194.08,21969.0,192.7165,193.1942,192.7165,193.1743,21969.0
2025-04-28 14:55:00,194.06,194.08,193.8,193.93,14429.0,193.1544,193.1743,192.8956,193.025,14429.0
2025-04-28 15:00:00,193.9,194.36,193.81,194.34,19694.0,192.9952,193.453,192.9056,193.4331,19694.0
2025-04-28 15:05:00,194.31,194.85,194.27,194.82,21828.0,193.4033,193.9407,193.3634,193.9109,21828.0
2025-04-28 15:10:00,194.69,194.78,194.22,194.34,34116.0,193.7815,193.8711,193.3137,193.4331,34116.0
2025-04-28 15:15:00,194.34,194.51,194.16,194.3,59053.0,193.4331,193.6023,193.254,193.3933,59053.0
2025-04-28 15:20:00,194.3,194.68,194.25,194.63,37034.0,193.3933,193.7715,193.3435,193.7218,37034.0
2025-04-28 15:25:00,194.61,195.07,194.54,195.06,19126.0,193.7019,194.1597,193.6322,194.1498,19126.0
2025-04-28 15:30:00,194.92,195.45,194.79,195.33,65703.0,194.0104,194.5379,193.881,194.4185,65703.0
2025-04-28 15:35:00,195.28,195.68,194.97,195.48,97088.0,194.3687,194.7669,194.0602,194.5678,97088.0
2025-04-28 15:40:00,195.48,195.66,195.15,195.18,44392.0,194.5678,194.747,194.2393,194.2692,44392.0
2025-04-28 15:45:00,195.23,195.56,195.17,195.49,75819.0,194.319,194.6474,194.2592,194.5777,75819.0
2025-04-28 15:50:00,195.53,197.0,195.25,196.34,131744.0,194.6176,196.0807,194.3389,195.4238,131744.0
2025-04-28 15:55:00,196.29,198.15,195.69,196.56,283034.0,195.374,197.2253,194.7768,195.6428,283034.0
2025-04-29 09:30:00,181.34,183.0,177.19,181.48,304881.0,180.4938,182.146,176.3631,180.6331,304881.0
2025-04-29 09:35:00,181.44,183.24,179.78,181.84,128164.0,180.5933,182.3849,178.9411,180.9914,128164.0
2025-04-29 09:40:00,181.9,182.82,181.08,181.78,150772.0,181.0512,181.9669,180.235,180.9317,150772.0
2025-04-29 09:45:00,181.88,184.77,181.85,184.27,169990.0,181.0313,183.9078,181.0014,183.4101,169990.0
2025-04-29 09:50:00,184.27,185.23,183.57,184.11,148204.0,183.4101,184.3656,182.7134,183.2509,148204.0
2025-04-29 09:55:00,184.13,184.9,183.72,184.0,78563.0,183.2708,184.0372,182.8627,183.1414,78563.0
2025-04-29 10:00:00,184.0,184.48,183.0,183.25,100073.0,183.1414,183.6191,182.146,182.3949,100073.0
2025-04-29 10:05:00,183.39,184.31,183.31,184.17,51672.0,182.5342,183.4499,182.4546,183.3106,51672.0
2025-04-29 10:10:00,184.35,184.44,182.49,182.62,48309.0,183.4897,183.5793,181.6384,181.7678,48309.0
2025-04-29 10:15:00,182.62,183.56,182.39,183.02,55452.0,181.7678,182.7034,181.5389,182.1659,55452.0
2025-04-29 10:20:00,182.92,183.13,182.07,182.34,50511.0,182.0664,182.2754,181.2204,181.4891,50511.0
2025-04-29 10:25:00,182.31,182.39,181.74,182.02,42591.0,181.4593,181.5389,180.8919,181.1706,42591.0
2025-04-29 10:30:00,181.99,183.17,181.51,182.78,70298.0,181.1407,182.3152,180.663,181.9271,70298.0
2025-04-29 10:35:00,182.73,183.48,182.63,183.0,23025.0,181.8773,182.6238,181.7778,182.146,23025.0
2025-04-29 10:40:00,183.01,183.23,182.59,183.19,17402.0,182.156,182.375,181.7379,182.3351,17402.0
2025-04-29 10:45:00,183.31,183.99,183.21,183.63,22910.0,182.4546,183.1314,182.3551,182.7731,22910.0
2025-04-29 10:50:00,183.46,183.59,183.05,183.39,17859.0,182.6039,182.7333,182.1958,182.5342,17859.0
2025-04-29 10:55:00,183.39,184.02,183.34,184.02,15158.0,182.5342,183.1613,182.4844,183.1613,15158.0
2025-04-29 11:00:00,184.02,184.6,183.81,183.81,44743.0,183.1613,183.7386,182.9523,182.9523,44743.0
2025-04-29 11:05:00,183.78,183.89,183.25,183.59,13327.0,182.9224,183.0319,182.3949,182.7333,13327.0
2025-04-29 11:10:00,183.6,183.68,182.73,183.03,19863.0,182.7432,182.8229,181.8773,182.1759,19863.0
2025-04-29 11:15:00,183.09,183.33,182.67,182.8,20377.0,182.2356,182.4745,181.8176,181.947,20377.0
2025-04-29 11:20:00,183.04,183.04,182.07,182.21,16482.0,182.1858,182.1858,181.2204,181.3597,16482.0
2025-04-29 11:25:00,182.08,182.25,181.62,182.13,34083.0,181.2303,181.3995,180.7725,181.2801,34083.0
2025-04-29 11:30:00,182.13,182.14,181.19,181.22,47677.0,181.2801,181.29,180.3445,180.3743,47677.0
2025-04-29 11:35:00,181.38,181.66,181.07,181.66,34439.0,180.5336,180.8123,180.225,180.8123,34439.0
2025-04-29 11:40:00,181.55,182.35,181.32,182.35,16932.0,180.7028,181.4991,180.4739,181.4991,16932.0
2025-04-29 11:45:00,182.22,182.24,181.0,181.13,24547.0,181.3697,181.3896,180.1554,180.2848,24547.0
2025-04-29 11:50:00,181.04,181.49,180.85,181.34,39295.0,180.1952,180.6431,180.0061,180.4938,39295.0
2025-04-29 11:55:00,181.34,181.35,180.85,181.24,65420.0,180.4938,180.5037,180.0061,180.3942,65420.0
2025-04-29 12:00:00,181.24,181.69,181.23,181.43,42032.0,180.3942,180.8421,180.3843,180.5834,42032.0
2025-04-29 12:05:00,181.34,181.77,181.27,181.62,20131.0,180.4938,180.9218,180.4241,180.7725,20131.0
2025-04-29 12:10:00,181.62,182.16,181.5,182.08,30722.0,180.7725,181.31,180.653,181.2303,30722.0
2025-04-29 12:15:00,182.02,182.23,181.3,181.36,21607.0,181.1706,181.3796,180.454,180.5137,21607.0
2025-04-29 12:20:00,181.42,181.5,180.92,180.97,34998.0,180.5734,180.653,180.0757,180.1255,34998.0
2025-04-29 12:25:00,181.0,181.61,180.81,181.61,77256.0,180.1554,180.7625,179.9663,180.7625,77256.0
2025-04-29 12:30:00,181.55,181.83,181.22,181.67,20126.0,180.7028,180.9815,180.3743,180.8222,20126.0
2025-04-29 12:35:00,181.87,181.9,181.03,181.13,9913.0,181.0213,181.0512,180.1852,180.2848,9913.0
2025-04-29 12:40:00,181.09,181.31,180.82,180.84,19937.0,180.2449,180.4639,179.9762,179.9961,19937.0
2025-04-29 12:45:00,180.84,180.98,180.07,180.19,22849.0,179.9961,180.1355,179.2297,179.3491,22849.0
2025-04-29 12:50:00,180.21,180.51,180.13,180.24,11807.0,179.3691,179.6677,179.2894,179.3989,11807.0
2025-04-29 12:55:00,180.16,180.16,179.43,179.79,17623.0,179.3193,179.3193,178.5927,178.951,17623.0
2025-04-29 13:00:00,179.91,179.99,179.62,179.9,16415.0,179.0705,179.1501,178.7818,179.0605,16415.0
2025-04-29 13:05:00,179.89,180.35,179.57,180.35,22484.0,179.0505,179.5084,178.732,179.5084,22484.0
2025-04-29 13:10:00,180.24,180.48,179.91,180.43,25734.0,179.3989,179.6378,179.0705,179.588,25734.0
2025-04-29 13:15:00,180.41,180.97,180.41,180.88,21321.0,179.5681,180.1255,179.5681,180.0359,21321.0
2025-04-29 13:20:00,180.9,181.04,180.6,181.04,17588.0,180.0558,180.1952,179.7572,180.1952,17588.0
2025-04-29 13:25:00,181.02,181.21,180.69,180.96,20405.0,180.1753,180.3644,179.8468,180.1156,20405.0
2025-04-29 13:30:00,180.98,180.98,180.69,180.84,23440.0,180.1355,180.1355,179.8468,179.9961,23440.0
2025-04-29 13:35:00,180.83,181.78,180.75,181.7,22254.0,179.9862,180.9317,179.9065,180.8521,22254.0
2025-04-29 13:40:00,181.71,181.76,181.58,181.67,7111.0,180.8621,180.9118,180.7327,180.8222,7111.0
2025-04-29 13:45:00,181.64,182.92,181.6,182.86,25143.0,180.7924,182.0664,180.7526,182.0067,25143.0
2025-04-29 13:50:00,182.76,183.44,182.55,183.41,43997.0,181.9072,182.584,181.6981,182.5541,43997.0
2025-04-29 13:55:00,183.42,184.21,183.32,184.19,69619.0,182.5641,183.3504,182.4645,183.3305,69619.0
2025-04-29 14:00:00,184.2,184.93,183.96,184.87,59767.0,183.3404,184.067,183.1016,184.0073,59767.0
2025-04-29 14:05:00,184.97,185.23,184.65,184.88,38730.0,184.1068,184.3656,183.7883,184.0173,38730.0
2025-04-29 14:10:00,184.96,185.1,184.11,184.43,40732.0,184.0969,184.2362,183.2509,183.5694,40732.0
2025-04-29 14:15:00,184.39,184.74,184.08,184.59,23276.0,183.5295,183.8779,183.221,183.7286,23276.0
2025-04-29 14:20:00,184.59,184.62,184.16,184.23,26067.0,183.7286,183.7585,183.3006,183.3703,26067.0
2025-04-29 14:25:00,184.16,184.56,184.03,184.42,32922.0,183.3006,183.6988,183.1712,183.5594,32922.0
2025-04-29 14:30:00,184.42,184.71,184.15,184.4,16081.0,183.5594,183.8481,183.2907,183.5395,16081.0
2025-04-29 14:35:00,184.47,184.58,184.17,184.36,23401.0,183.6092,183.7187,183.3106,183.4997,23401.0
2025-04-29 14:40:00,184.38,185.54,184.29,185.22,60738.0,183.5196,184.6742,183.43,184.3557,60738.0
2025-04-29 14:45:00,185.19,185.19,184.69,184.71,57280.0,184.3258,184.3258,183.8281,183.8481,57280.0
2025-04-29 14:50:00,184.7,184.84,184.14,184.78,106133.0,183.8381,183.9774,183.2807,183.9177,106133.0
2025-04-29 14:55:00,184.54,184.96,184.15,184.24,26847.0,183.6788,184.0969,183.2907,183.3802,26847.0
2025-04-29 15:00:00,184.16,184.29,183.08,183.09,30794.0,183.3006,183.43,182.2257,182.2356,30794.0
2025-04-29 15:05:00,183.08,183.49,182.87,183.08,25923.0,182.2257,182.6337,182.0166,182.2257,25923.0
2025-04-29 15:10:00,183.2,183.86,183.11,183.68,21556.0,182.3451,183.002,182.2555,182.8229,21556.0
2025-04-29 15:15:00,183.67,183.67,183.01,183.02,31564.0,182.8129,182.8129,182.156,182.1659,31564.0
2025-04-29 15:20:00,183.04,183.18,182.57,183.05,30337.0,182.1858,182.3252,181.718,182.1958,30337.0
2025-04-29 15:25:00,183.05,183.1,182.65,182.65,29976.0,182.1958,182.2456,181.7977,181.7977,29976.0
2025-04-29 15:30:00,182.78,183.11,182.48,183.06,46188.0,181.9271,182.2555,181.6285,182.2058,46188.0
2025-04-29 15:35:00,183.06,183.12,182.52,182.98,34424.0,182.2058,182.2655,181.6683,182.1261,34424.0
2025-04-29 15:40:00,182.99,183.62,182.86,183.52,104937.0,182.1361,182.7631,182.0067,182.6636,104937.0
2025-04-29 15:45:00,183.44,183.7,183.2,183.48,37286.0,182.584,182.8428,182.3451,182.6238,37286.0
2025-04-29 15:50:00,183.59,184.25,183.48,183.59,91469.0,182.7333,183.3902,182.6238,182.7333,91469.0
2025-04-29 15:55:00,183.53,183.53,182.15,182.54,254855.0,182.6736,182.6736,181.3,181.6882,254855.0
2025-04-30 09:30:00,179.11,180.46,178.59,180.03,49371.0,178.2742,179.6179,177.7566,179.1899,49371.0
2025-04-30 09:35:00,180.0,180.29,178.02,178.38,48112.0,179.16,179.4487,177.1893,177.5476,48112.0
2025-04-30 09:40:00,178.34,178.57,176.26,176.97,36017.0,177.5078,177.7367,175.4375,176.1442,36017.0
2025-04-30 09:45:00,176.95,178.34,176.71,177.9,11384.0,176.1243,177.5078,175.8854,177.0698,11384.0
2025-04-30 09:50:00,177.94,178.26,177.23,177.38,52909.0,177.1096,177.4282,176.403,176.5523,52909.0
2025-04-30 09:55:00,177.38,177.43,176.6,177.0,18308.0,176.5523,176.602,175.7759,176.174,18308.0
2025-04-30 10:00:00,177.13,178.33,176.84,178.14,22385.0,176.3034,177.4978,176.0148,177.3087,22385.0
2025-04-30 10:05:00,178.28,179.12,178.12,178.84,9610.0,177.4481,178.2841,177.2888,178.0054,9610.0
2025-04-30 10:10:00,179.03,179.27,178.34,179.27,148275.0,178.1946,178.4334,177.5078,178.4334,148275.0
2025-04-30 10:15:00,179.1,179.75,179.1,179.48,8188.0,178.2642,178.9112,178.2642,178.6425,8188.0
2025-04-30 10:20:00,179.45,180.4,179.35,180.22,40795.0,178.6126,179.5582,178.5131,179.379,40795.0
2025-04-30 10:25:00,180.22,181.03,180.18,181.03,31652.0,179.379,180.1852,179.3392,180.1852,31652.0
2025-04-30 10:30:00,180.92,181.99,180.91,181.22,14636.0,180.0757,181.1407,180.0658,180.3743,14636.0
2025-04-30 10:35:00,181.12,181.12,180.35,180.67,23238.0,180.2748,180.2748,179.5084,179.8269,23238.0
2025-04-30 10:40:00,180.67,181.65,180.57,181.48,22590.0,179.8269,180.8023,179.7274,180.6331,22590.0
2025-04-30 10:45:00,181.47,181.47,180.79,180.86,26243.0,180.6232,180.6232,179.9463,180.016,26243.0
2025-04-30 10:50:00,180.59,181.17,180.26,180.73,8320.0,179.7473,180.3246,179.4188,179.8866,8320.0
2025-04-30 10:55:00,180.75,181.37,180.47,180.47,10898.0,179.9065,180.5236,179.6278,179.6278,10898.0
2025-04-30 11:00:00,180.69,181.34,180.68,181.0,9772.0,179.8468,180.4938,179.8369,180.1554,9772.0
2025-04-30 11:05:00,180.92,181.29,180.8,181.2,6723.0,180.0757,180.444,179.9563,180.3544,6723.0
2025-04-30 11:10:00,181.29,181.97,181.22,181.46,17840.0,180.444,181.1208,180.3743,180.6132,17840.0
2025-04-30 11:15:00,181.4,181.81,181.4,181.55,3326.0,180.5535,180.9616,180.5535,180.7028,3326.0
2025-04-30 11:20:00,181.64,182.26,181.58,181.82,17495.0,180.7924,181.4095,180.7327,180.9715,17495.0
2025-04-30 11:25:00,181.83,181.86,181.14,181.7,10116.0,180.9815,181.0114,180.2947,180.8521,10116.0
2025-04-30 11:30:00,181.59,181.65,181.28,181.65,4869.0,180.7426,180.8023,180.4341,180.8023,4869.0
2025-04-30 11:35:00,181.65,181.68,181.16,181.16,7541.0,180.8023,180.8322,180.3146,180.3146,7541.0
2025-04-30 11:40:00,181.39,181.78,181.06,181.64,18982.0,180.5435,180.9317,180.2151,180.7924,18982.0
2025-04-30 11:45:00,181.64,181.94,181.4,181.5,6649.0,180.7924,181.091,180.5535,180.653,6649.0
2025-04-30 11:50:00,181.54,181.71,181.09,181.34,7100.0,180.6928,180.8621,180.2449,180.4938,7100.0
2025-04-30 11:55:00,181.19,181.6,181.07,181.24,6490.0,180.3445,180.7526,180.225,180.3942,6490.0
2025-04-30 12:00:00,181.39,181.39,180.88,181.18,4376.0,180.5435,180.5435,180.0359,180.3345,4376.0
2025-04-30 12:05:00,181.43,181.75,181.41,181.47,6570.0,180.5834,180.9019,180.5635,180.6232,6570.0
2025-04-30 12:10:00,181.33,181.49,180.99,181.04,3575.0,180.4838,180.6431,180.1454,180.1952,3575.0
2025-04-30 12:15:00,181.08,181.16,180.78,180.8,5567.0,180.235,180.3146,179.9364,179.9563,5567.0
2025-04-30 12:20:00,180.76,180.83,180.08,180.18,5097.0,179.9165,179.9862,179.2397,179.3392,5097.0
2025-04-30 12:25:00,180.08,180.32,180.0,180.32,4131.0,179.2397,179.4785,179.16,179.4785,4131.0
2025-04-30 12:30:00,180.36,180.37,179.99,179.99,3599.0,179.5184,179.5283,179.1501,179.1501,3599.0
2025-04-30 12:35:00,180.16,180.72,180.0,180.62,11609.0,179.3193,179.8767,179.16,179.7771,11609.0
2025-04-30 12:40:00,180.62,180.71,180.38,180.51,5306.0,179.7771,179.8667,179.5383,179.6677,5306.0
2025-04-30 12:45:00,180.41,180.72,180.3,180.4,5403.0,179.5681,179.8767,179.4586,179.5582,5403.0
2025-04-30 12:50:00,180.46,180.56,180.31,180.33,6862.0,179.6179,179.7174,179.4686,179.4885,6862.0
2025-04-30 12:55:00,180.4,180.58,180.1,180.34,7209.0,179.5582,179.7373,179.2596,179.4984,7209.0
2025-04-30 13:00:00,180.49,180.51,180.02,180.02,4564.0,179.6477,179.6677,179.1799,179.1799,4564.0
2025-04-30 13:05:00,180.03,180.16,179.99,180.0,4052.0,179.1899,179.3193,179.1501,179.16,4052.0
2025-04-30 13:10:00,179.97,180.0,179.37,179.6,13801.0,179.1302,179.16,178.533,178.7619,13801.0
2025-04-30 13:15:00,179.61,180.16,179.61,180.14,5192.0,178.7719,179.3193,178.7719,179.2994,5192.0
2025-04-30 13:20:00,180.24,180.26,180.04,180.15,2106.0,179.3989,179.4188,179.1998,179.3093,2106.0
2025-04-30 13:25:00,180.15,180.72,180.04,180.72,4671.0,179.3093,179.8767,179.1998,179.8767,4671.0
2025-04-30 13:30:00,180.54,181.16,180.54,181.16,6065.0,179.6975,180.3146,179.6975,180.3146,6065.0
2025-04-30 13:35:00,180.96,181.3,180.96,181.08,5062.0,180.1156,180.454,180.1156,180.235,5062.0
2025-04-30 13:40:00,181.11,181.52,180.96,181.52,9324.0,180.2649,180.6729,180.1156,180.6729,9324.0
2025-04-30 13:45:00,181.52,181.54,181.12,181.35,4747.0,180.6729,180.6928,180.2748,180.5037,4747.0
2025-04-30 13:50:00,181.28,181.4,181.17,181.4,35687.0,180.4341,180.5535,180.3246,180.5535,35687.0
2025-04-30 13:55:00,181.42,181.52,180.88,180.99,22942.0,180.5734,180.6729,180.0359,180.1454,22942.0
2025-04-30 14:00:00,180.88,180.88,180.23,180.63,13530.0,180.0359,180.0359,179.389,179.7871,13530.0
2025-04-30 14:05:00,180.56,181.89,180.45,180.96,24835.0,179.7174,181.0412,179.6079,180.1156,24835.0
2025-04-30 14:10:00,181.0,181.89,181.0,181.48,13198.0,180.1554,181.0412,180.1554,180.6331,13198.0
2025-04-30 14:15:00,181.48,182.04,181.32,181.88,18135.0,180.6331,181.1905,180.4739,181.0313,18135.0
2025-04-30 14:20:00,182.16,182.39,181.95,182.39,4218.0,181.31,181.5389,181.1009,181.5389,4218.0
2025-04-30 14:25:00,182.22,182.4,181.54,181.81,14376.0,181.3697,181.5488,180.6928,180.9616,14376.0
2025-04-30 14:30:00,181.81,182.57,181.81,182.25,10135.0,180.9616,181.718,180.9616,181.3995,10135.0
2025-04-30 14:35:00,182.13,182.13,181.67,181.67,7862.0,181.2801,181.2801,180.8222,180.8222,7862.0
2025-04-30 14:40:00,181.7,181.78,181.35,181.47,9302.0,180.8521,180.9317,180.5037,180.6232,9302.0
2025-04-30 14:45:00,181.6,182.39,181.29,182.31,22992.0,180.7526,181.5389,180.444,181.4593,22992.0
2025-04-30 14:50:00,182.4,182.58,182.16,182.21,5830.0,181.5488,181.728,181.31,181.3597,5830.0
2025-04-30 14:55:00,182.33,182.38,181.94,181.95,5773.0,181.4792,181.5289,181.091,181.1009,5773.0
2025-04-30 15:00:00,182.02,182.26,181.94,182.26,11978.0,181.1706,181.4095,181.091,181.4095,11978.0
2025-04-30 15:05:00,182.2,182.27,181.9,182.04,6496.0,181.3498,181.4194,181.0512,181.1905,6496.0
2025-04-30 15:10:00,181.92,182.44,181.92,182.16,22334.0,181.0711,181.5886,181.0711,181.31,22334.0
2025-04-30 15:15:00,182.34,182.34,181.92,181.93,7036.0,181.4891,181.4891,181.0711,181.081,7036.0
2025-04-30 15:20:00,181.93,182.32,181.92,182.2,8523.0,181.081,181.4692,181.0711,181.3498,8523.0
2025-04-30 15:25:00,182.12,182.49,181.99,182.14,12273.0,181.2701,181.6384,181.1407,181.29,12273.0
2025-04-30 15:30:00,182.13,182.41,182.12,182.23,15760.0,181.2801,181.5588,181.2701,181.3796,15760.0
2025-04-30 15:35:00,182.22,182.66,182.05,182.31,17528.0,181.3697,181.8076,181.2005,181.4593,17528.0
2025-04-30 15:40:00,182.37,182.69,182.2,182.65,33508.0,181.519,181.8375,181.3498,181.7977,33508.0
2025-04-30 15:45:00,182.64,183.49,182.64,183.37,40266.0,181.7877,182.6337,181.7877,182.5143,40266.0
2025-04-30 15:50:00,183.33,184.44,183.24,184.32,91465.0,182.4745,183.5793,182.3849,183.4599,91465.0
2025-04-30 15:55:00,184.32,184.94,183.7,184.22,272100.0,183.4599,184.077,182.8428,183.3603,272100.0
2025-05-01 09:30:00,186.11,186.11,181.84,182.03,63718.0,185.2415,185.2415,180.9914,181.1806,63718.0
2025-05-01 09:35:00,182.14,183.33,181.89,182.47,31761.0,181.29,182.4745,181.0412,181.6185,31761.0
2025-05-01 09:40:00,182.67,183.69,181.74,183.21,25831.0,181.8176,182.8328,180.8919,182.3551,25831.0
2025-05-01 09:45:00,183.21,184.12,183.18,183.41,11599.0,182.3551,183.2608,182.3252,182.5541,11599.0
2025-05-01 09:50:00,183.41,183.64,182.59,183.18,35565.0,182.5541,182.783,181.7379,182.3252,35565.0
2025-05-01 09:55:00,183.09,183.39,182.31,182.53,24502.0,182.2356,182.5342,181.4593,181.6782,24502.0
2025-05-01 10:00:00,182.72,184.54,182.63,184.18,64768.0,181.8673,183.6788,181.7778,183.3205,64768.0
2025-05-01 10:05:00,184.14,184.85,183.92,184.11,15338.0,183.2807,183.9874,183.0617,183.2509,15338.0
2025-05-01 10:10:00,184.09,184.62,183.89,184.39,13282.0,183.2309,183.7585,183.0319,183.5295,13282.0
2025-05-01 10:15:00,184.42,184.9,184.3,184.3,10537.0,183.5594,184.0372,183.44,183.44,10537.0
2025-05-01 10:20:00,184.07,184.69,184.07,184.69,3947.0,183.211,183.8281,183.211,183.8281,3947.0
2025-05-01 10:25:00,184.58,185.31,184.58,185.15,6940.0,183.7187,184.4453,183.7187,184.286,6940.0
2025-05-01 10:30:00,185.02,185.03,184.44,184.8,6995.0,184.1566,184.1666,183.5793,183.9376,6995.0
2025-05-01 10:35:00,184.71,185.23,184.71,185.15,16354.0,183.8481,184.3656,183.8481,184.286,16354.0
2025-05-01 10:40:00,185.29,185.73,184.73,184.73,12755.0,184.4253,184.8633,183.868,183.868,12755.0
2025-05-01 10:45:00,184.89,185.7,184.8,185.55,17101.0,184.0272,184.8334,183.9376,184.6841,17101.0
2025-05-01 10:50:00,185.77,185.88,185.56,185.65,7921.0,184.9031,185.0126,184.6941,184.7837,7921.0
2025-05-01 10:55:00,185.65,185.69,185.22,185.33,6498.0,184.7837,184.8235,184.3557,184.4652,6498.0
2025-05-01 11:00:00,185.44,185.83,185.14,185.83,7589.0,184.5746,184.9628,184.276,184.9628,7589.0
2025-05-01 11:05:00,185.84,186.12,185.74,185.9,7159.0,184.9728,185.2515,184.8732,185.0325,7159.0
2025-05-01 11:10:00,185.94,186.25,185.83,186.24,6892.0,185.0723,185.3809,184.9628,185.3709,6892.0
2025-05-01 11:15:00,186.26,186.82,185.99,186.68,28703.0,185.3908,185.9482,185.1221,185.8089,28703.0
2025-05-01 11:20:00,186.69,186.74,186.23,186.26,12037.0,185.8188,185.8686,185.361,185.3908,12037.0
2025-05-01 11:25:00,186.27,186.62,186.2,186.52,8583.0,185.4008,185.7491,185.3311,185.6496,8583.0
2025-05-01 11:30:00,186.52,186.58,185.82,185.84,31246.0,185.6496,185.7093,184.9529,184.9728,31246.0
2025-05-01 11:35:00,185.98,186.07,185.53,185.7,76249.0,185.1121,185.2017,184.6642,184.8334,76249.0
2025-05-01 11:40:00,185.74,186.16,185.42,185.42,15218.0,184.8732,185.2913,184.5547,184.5547,15218.0
2025-05-01 11:45:00,185.38,185.54,185.15,185.18,12144.0,184.5149,184.6742,184.286,184.3159,12144.0
2025-05-01 11:50:00,185.03,185.15,184.28,184.28,5224.0,184.1666,184.286,183.4201,183.4201,5224.0
2025-05-01 11:55:00,184.24,184.41,183.46,184.11,12795.0,183.3802,183.5495,182.6039,183.2509,12795.0
2025-05-01 12:00:00,184.32,184.57,184.17,184.45,9116.0,183.4599,183.7087,183.3106,183.5893,9116.0
2025-05-01 12:05:00,184.42,184.68,184.37,184.68,3865.0,183.5594,183.8182,183.5096,183.8182,3865.0
2025-05-01 12:10:00,184.55,185.05,184.44,184.97,6557.0,183.6888,184.1865,183.5793,184.1068,6557.0
2025-05-01 12:15:00,184.84,184.86,184.24,184.7,9897.0,183.9774,183.9974,183.3802,183.8381,9897.0
2025-05-01 12:20:00,184.67,184.67,184.4,184.49,3252.0,183.8082,183.8082,183.5395,183.6291,3252.0
2025-05-01 12:25:00,184.42,184.99,184.42,184.88,5791.0,183.5594,184.1267,183.5594,184.0173,5791.0
2025-05-01 12:30:00,184.83,185.14,184.67,185.03,6847.0,183.9675,184.276,183.8082,184.1666,6847.0
2025-05-01 12:35:00,185.1,185.34,185.1,185.32,7592.0,184.2362,184.4751,184.2362,184.4552,7592.0
2025-05-01 12:40:00,185.2,185.36,184.9,185.12,5084.0,184.3358,184.495,184.0372,184.2561,5084.0
2025-05-01 12:45:00,185.17,185.32,184.89,184.98,4140.0,184.3059,184.4552,184.0272,184.1168,4140.0
2025-05-01 12:50:00,184.86,185.34,184.68,184.91,6459.0,183.9974,184.4751,183.8182,184.0471,6459.0
2025-05-01 12:55:00,184.91,185.27,184.86,184.98,5700.0,184.0471,184.4054,183.9974,184.1168,5700.0
2025-05-01 13:00:00,184.99,185.62,184.99,185.62,5477.0,184.1267,184.7538,184.1267,184.7538,5477.0
2025-05-01 13:05:00,185.69,185.84,185.53,185.73,7533.0,184.8235,184.9728,184.6642,184.8633,7533.0
2025-05-01 13:10:00,185.7,185.7,185.31,185.42,15858.0,184.8334,184.8334,184.4453,184.5547,15858.0
2025-05-01 13:15:00,185.31,185.73,185.3,185.5,60003.0,184.4453,184.8633,184.4353,184.6344,60003.0
2025-05-01 13:20:00,185.51,185.58,185.23,185.23,9041.0,184.6443,184.714,184.3656,184.3656,9041.0
2025-05-01 13:25:00,185.31,185.38,185.12,185.17,7211.0,184.4453,184.5149,184.2561,184.3059,7211.0
2025-05-01 13:30:00,185.17,185.29,185.04,185.12,7481.0,184.3059,184.4253,184.1765,184.2561,7481.0
2025-05-01 13:35:00,185.14,185.26,184.91,184.97,12798.0,184.276,184.3955,184.0471,184.1068,12798.0
2025-05-01 13:40:00,184.92,184.92,184.54,184.6,7628.0,184.0571,184.0571,183.6788,183.7386,7628.0
2025-05-01 13:45:00,184.56,184.91,184.49,184.79,4961.0,183.6988,184.0471,183.6291,183.9277,4961.0
2025-05-01 13:50:00,184.78,184.86,184.54,184.8,18345.0,183.9177,183.9974,183.6788,183.9376,18345.0
2025-05-01 13:55:00,184.65,184.9,184.64,184.64,36773.0,183.7883,184.0372,183.7784,183.7784,36773.0
2025-05-01 14:00:00,184.69,184.95,184.64,184.87,12932.0,183.8281,184.0869,183.7784,184.0073,12932.0
2025-05-01 14:05:00,184.77,185.08,184.68,185.06,14076.0,183.9078,184.2163,183.8182,184.1964,14076.0
2025-05-01 14:10:00,185.05,185.25,184.85,184.86,42306.0,184.1865,184.3855,183.9874,183.9974,42306.0
2025-05-01 14:15:00,184.92,185.16,184.67,184.67,6365.0,184.0571,184.296,183.8082,183.8082,6365.0
2025-05-01 14:20:00,184.69,184.71,184.1,184.12,17447.0,183.8281,183.8481,183.2409,183.2608,17447.0
2025-05-01 14:25:00,184.1,184.44,183.97,184.34,7412.0,183.2409,183.5793,183.1115,183.4798,7412.0
2025-05-01 14:30:00,184.44,184.81,184.38,184.53,65526.0,183.5793,183.9476,183.5196,183.6689,65526.0
2025-05-01 14:35:00,184.53,184.65,184.25,184.28,8921.0,183.6689,183.7883,183.3902,183.4201,8921.0
2025-05-01 14:40:00,184.28,184.4,184.09,184.25,15157.0,183.4201,183.5395,183.2309,183.3902,15157.0
2025-05-01 14:45:00,184.29,184.42,184.0,184.1,17369.0,183.43,183.5594,183.1414,183.2409,17369.0
2025-05-01 14:50:00,184.1,184.21,183.7,183.81,66161.0,183.2409,183.3504,182.8428,182.9523,66161.0
2025-05-01 14:55:00,183.86,184.25,183.58,183.59,10232.0,183.002,183.3902,182.7233,182.7333,10232.0
2025-05-01 15:00:00,183.53,183.58,183.17,183.47,59252.0,182.6736,182.7233,182.3152,182.6138,59252.0
2025-05-01 15:05:00,183.47,183.57,183.29,183.35,7655.0,182.6138,182.7134,182.4347,182.4944,7655.0
2025-05-01 15:10:00,183.41,183.68,183.22,183.57,13446.0,182.5541,182.8229,182.365,182.7134,13446.0
2025-05-01 15:15:00,183.61,183.64,183.41,183.57,9289.0,182.7532,182.783,182.5541,182.7134,9289.0
2025-05-01 15:20:00,183.57,183.66,183.34,183.53,10634.0,182.7134,182.803,182.4844,182.6736,10634.0
2025-05-01 15:25:00,183.47,183.66,183.33,183.66,13795.0,182.6138,182.803,182.4745,182.803,13795.0
2025-05-01 15:30:00,183.55,183.59,183.28,183.47,21244.0,182.6935,182.7333,182.4247,182.6138,21244.0
2025-05-01 15:35:00,183.5,183.6,183.22,183.23,23432.0,182.6437,182.7432,182.365,182.375,23432.0
2025-05-01 15:40:00,183.23,183.3,182.83,182.88,25579.0,182.375,182.4446,181.9768,182.0266,25579.0
2025-05-01 15:45:00,182.88,183.33,182.87,183.28,26689.0,182.0266,182.4745,182.0166,182.4247,26689.0
2025-05-01 15:50:00,183.29,183.37,182.39,183.06,69167.0,182.4347,182.5143,181.5389,182.2058,69167.0
2025-05-01 15:55:00,183.0,183.07,181.51,181.82,300637.0,182.146,182.2157,180.663,180.9715,300637.0
2025-05-02 09:30:00,184.76,186.34,184.28,186.11,79691.0,183.8978,185.4704,183.4201,185.2415,79691.0
2025-05-02 09:35:00,186.28,186.48,185.45,186.06,37472.0,185.4107,185.6098,184.5846,185.1918,37472.0
2025-05-02 09:40:00,186.06,186.56,185.94,186.26,32266.0,185.1918,185.6894,185.0723,185.3908,32266.0
2025-05-02 09:45:00,186.26,186.8,185.5,185.75,35161.0,185.3908,185.9283,184.6344,184.8832,35161.0
2025-05-02 09:50:00,185.86,186.51,185.53,186.27,18858.0,184.9927,185.6397,184.6642,185.4008,18858.0
2025-05-02 09:55:00,186.28,186.59,185.94,186.5,6270.0,185.4107,185.7193,185.0723,185.6297,6270.0
2025-05-02 10:00:00,186.57,187.29,186.35,186.96,60373.0,185.6994,186.416,185.4804,186.0876,60373.0
2025-05-02 10:05:00,187.14,187.71,187.14,187.71,23332.0,186.2667,186.8341,186.2667,186.8341,23332.0
2025-05-02 10:10:00,187.76,188.07,187.63,188.05,20949.0,186.8838,187.1924,186.7544,187.1725,20949.0
2025-05-02 10:15:00,188.0,188.22,187.66,187.9,28167.0,187.1227,187.3417,186.7843,187.0232,28167.0
2025-05-02 10:20:00,187.79,187.83,187.28,187.35,7581.0,186.9137,186.9535,186.4061,186.4757,7581.0
2025-05-02 10:25:00,187.42,188.04,187.4,188.04,20091.0,186.5454,187.1625,186.5255,187.1625,20091.0
2025-05-02 10:30:00,187.95,188.2,187.69,187.83,30862.0,187.0729,187.3218,186.8141,186.9535,30862.0
2025-05-02 10:35:00,187.87,187.87,187.3,187.64,8496.0,186.9933,186.9933,186.426,186.7644,8496.0
2025-05-02 10:40:00,187.51,187.68,187.37,187.62,4897.0,186.635,186.8042,186.4956,186.7445,4897.0
2025-05-02 10:45:00,187.62,187.77,187.52,187.71,3955.0,186.7445,186.8938,186.6449,186.8341,3955.0
2025-05-02 10:50:00,187.7,187.88,187.41,187.52,8885.0,186.8241,187.0033,186.5355,186.6449,8885.0
2025-05-02 10:55:00,187.51,187.51,186.85,187.37,8144.0,186.635,186.635,185.9781,186.4956,8144.0
2025-05-02 11:00:00,187.3,187.84,187.3,187.73,9800.0,186.426,186.9634,186.426,186.854,9800.0
2025-05-02 11:05:00,187.73,188.34,187.72,188.02,13096.0,186.854,187.4611,186.844,187.1426,13096.0
2025-05-02 11:10:00,188.02,188.04,187.79,188.03,3966.0,187.1426,187.1625,186.9137,187.1526,3966.0
2025-05-02 11:15:00,188.05,188.18,187.66,187.82,6441.0,187.1725,187.3019,186.7843,186.9435,6441.0
2025-05-02 11:20:00,187.67,187.71,187.33,187.71,8216.0,186.7942,186.8341,186.4558,186.8341,8216.0
2025-05-02 11:25:00,187.63,187.63,187.08,187.21,23019.0,186.7544,186.7544,186.207,186.3364,23019.0
2025-05-02 11:30:00,187.31,187.35,186.88,187.3,23903.0,186.4359,186.4757,186.0079,186.426,23903.0
2025-05-02 11:35:00,187.2,187.36,187.04,187.15,10970.0,186.3264,186.4857,186.1672,186.2767,10970.0
2025-05-02 11:40:00,187.15,187.66,187.14,187.27,10705.0,186.2767,186.7843,186.2667,186.3961,10705.0
2025-05-02 11:45:00,187.18,187.82,187.18,187.7,2617.0,186.3065,186.9435,186.3065,186.8241,2617.0
2025-05-02 11:50:00,187.65,187.83,187.42,187.72,14115.0,186.7743,186.9535,186.5454,186.844,14115.0
2025-05-02 11:55:00,187.83,187.96,187.76,187.88,5160.0,186.9535,187.0829,186.8838,187.0033,5160.0
2025-05-02 12:00:00,187.8,189.12,187.8,189.12,24311.0,186.9236,188.2375,186.9236,188.2375,24311.0
2025-05-02 12:05:00,188.94,189.28,188.73,188.73,12696.0,188.0583,188.3967,187.8493,187.8493,12696.0
2025-05-02 12:10:00,188.73,189.45,188.59,189.38,8707.0,187.8493,188.5659,187.7099,188.4963,8707.0
2025-05-02 12:15:00,189.34,189.58,189.18,189.5,5704.0,188.4564,188.6953,188.2972,188.6157,5704.0
2025-05-02 12:20:00,189.53,189.71,189.42,189.43,12978.0,188.6456,188.8247,188.5361,188.546,12978.0
2025-05-02 12:25:00,189.42,189.53,189.15,189.24,15008.0,188.5361,188.6456,188.2673,188.3569,15008.0
2025-05-02 12:30:00,189.4,189.96,189.32,189.93,8905.0,188.5162,189.0736,188.4365,189.0437,8905.0
2025-05-02 12:35:00,189.89,191.37,189.89,190.91,100439.0,189.0039,190.477,189.0039,190.0191,100439.0
2025-05-02 12:40:00,190.91,191.0,190.47,190.91,13706.0,190.0191,190.1087,189.5812,190.0191,13706.0
2025-05-02 12:45:00,190.76,191.61,190.76,190.99,22941.0,189.8698,190.7159,189.8698,190.0987,22941.0
2025-05-02 12:50:00,191.0,191.13,190.85,190.89,10638.0,190.1087,190.2381,189.9594,189.9992,10638.0
2025-05-02 12:55:00,190.91,190.91,190.18,190.24,9110.0,190.0191,190.0191,189.2925,189.3522,9110.0
2025-05-02 13:00:00,190.22,190.22,189.66,189.82,7753.0,189.3323,189.3323,188.775,188.9342,7753.0
2025-05-02 13:05:00,189.7,189.73,189.1,189.16,18212.0,188.8148,188.8446,188.2176,188.2773,18212.0
2025-05-02 13:10:00,189.16,189.18,188.69,188.8,12430.0,188.2773,188.2972,187.8095,187.919,12430.0
2025-05-02 13:15:00,188.84,188.97,188.5,188.81,11812.0,187.9588,188.0882,187.6204,187.9289,11812.0
2025-05-02 13:20:00,188.82,189.23,188.81,188.9,32769.0,187.9389,188.347,187.9289,188.0185,32769.0
2025-05-02 13:25:00,188.9,189.1,188.77,189.07,10200.0,188.0185,188.2176,187.8891,188.1877,10200.0
2025-05-02 13:30:00,189.05,189.05,188.32,188.47,15277.0,188.1678,188.1678,187.4412,187.5905,15277.0
2025-05-02 13:35:00,188.47,188.96,188.45,188.72,56737.0,187.5905,188.0782,187.5706,187.8393,56737.0
2025-05-02 13:40:00,188.67,188.68,188.35,188.44,11030.0,187.7896,187.7995,187.4711,187.5606,11030.0
2025-05-02 13:45:00,188.46,188.54,188.2,188.2,11389.0,187.5806,187.6602,187.3218,187.3218,11389.0
2025-05-02 13:50:00,188.24,188.27,187.84,187.88,13040.0,187.3616,187.3914,186.9634,187.0033,13040.0
2025-05-02 13:55:00,187.85,187.93,187.57,187.69,10647.0,186.9734,187.053,186.6947,186.8141,10647.0
2025-05-02 14:00:00,187.64,188.03,187.63,188.02,12823.0,186.7644,187.1526,186.7544,187.1426,12823.0
2025-05-02 14:05:00,188.02,188.35,187.93,188.24,6775.0,187.1426,187.4711,187.053,187.3616,6775.0
2025-05-02 14:10:00,188.36,188.62,188.28,188.54,15000.0,187.481,187.7398,187.4014,187.6602,15000.0
2025-05-02 14:15:00,188.56,188.61,188.36,188.41,11841.0,187.6801,187.7299,187.481,187.5308,11841.0
2025-05-02 14:20:00,188.41,188.57,188.31,188.48,11853.0,187.5308,187.69,187.4313,187.6005,11853.0
2025-05-02 14:25:00,188.48,188.78,188.4,188.7,20966.0,187.6005,187.8991,187.5208,187.8194,20966.0
2025-05-02 14:30:00,188.7,188.89,188.61,188.61,12023.0,187.8194,188.0085,187.7299,187.7299,12023.0
2025-05-02 14:35:00,188.59,188.71,188.39,188.68,15322.0,187.7099,187.8294,187.5109,187.7995,15322.0
2025-05-02 14:40:00,188.68,188.73,188.36,188.44,12831.0,187.7995,187.8493,187.481,187.5606,12831.0
2025-05-02 14:45:00,188.33,188.37,187.79,187.79,10893.0,187.4512,187.491,186.9137,186.9137,10893.0
2025-05-02 14:50:00,187.75,187.93,187.48,187.62,21399.0,186.8739,187.053,186.6051,186.7445,21399.0
2025-05-02 14:55:00,187.56,187.77,187.56,187.66,17380.0,186.6848,186.8938,186.6848,186.7843,17380.0
2025-05-02 15:00:00,187.65,188.07,187.55,187.84,26965.0,186.7743,187.1924,186.6748,186.9634,26965.0
2025-05-02 15:05:00,187.8,188.22,187.63,188.14,14858.0,186.9236,187.3417,186.7544,187.262,14858.0
2025-05-02 15:10:00,188.14,188.17,187.42,187.47,17051.0,187.262,187.2919,186.5454,186.5952,17051.0
2025-05-02 15:15:00,187.46,188.0,187.45,187.93,39514.0,186.5852,187.1227,186.5753,187.053,39514.0
2025-05-02 15:20:00,187.93,188.2,187.83,188.17,14891.0,187.053,187.3218,186.9535,187.2919,14891.0
2025-05-02 15:25:00,188.16,188.44,188.09,188.29,14872.0,187.282,187.5606,187.2123,187.4113,14872.0
2025-05-02 15:30:00,188.27,188.61,188.16,188.5,58565.0,187.3914,187.7299,187.282,187.6204,58565.0
2025-05-02 15:35:00,188.5,188.5,188.04,188.17,17820.0,187.6204,187.6204,187.1625,187.2919,17820.0
2025-05-02 15:40:00,188.23,188.3,187.88,187.88,17560.0,187.3516,187.4213,187.0033,187.0033,17560.0
2025-05-02 15:45:00,187.9,187.9,187.04,187.07,29605.0,187.0232,187.0232,186.1672,186.197,29605.0
2025-05-02 15:50:00,187.13,188.55,187.13,188.1,75354.0,186.2568,187.6701,186.2568,187.2222,75354.0
2025-05-02 15:55:00,188.31,188.49,187.69,188.11,246677.0,187.4313,187.6104,186.8141,187.2322,246677.0
2025-05-05 09:30:00,186.02,186.13,185.11,185.98,24332.0,185.1519,185.2614,184.2462,185.1121,24332.0
2025-05-05 09:35:00,185.98,186.71,185.97,186.25,6160.0,185.1121,185.8387,185.1022,185.3809,6160.0
2025-05-05 09:40:00,186.15,186.28,185.75,185.75,20148.0,185.2813,185.4107,184.8832,184.8832,20148.0
2025-05-05 09:45:00,185.72,186.18,185.2,185.45,12679.0,184.8533,185.3112,184.3358,184.5846,12679.0
2025-05-05 09:50:00,185.44,185.94,185.1,185.94,5343.0,184.5746,185.0723,184.2362,185.0723,5343.0
2025-05-05 09:55:00,185.94,186.01,185.5,185.76,10570.0,185.0723,185.142,184.6344,184.8932,10570.0
2025-05-05 10:00:00,185.73,186.86,185.72,185.93,7443.0,184.8633,185.988,184.8533,185.0624,7443.0
2025-05-05 10:05:00,185.69,185.96,185.41,185.44,7517.0,184.8235,185.0922,184.5448,184.5746,7517.0
2025-05-05 10:10:00,185.3,185.44,184.86,185.18,5801.0,184.4353,184.5746,183.9974,184.3159,5801.0
2025-05-05 10:15:00,185.08,185.27,184.71,185.08,8584.0,184.2163,184.4054,183.8481,184.2163,8584.0
2025-05-05 10:20:00,184.96,185.08,184.61,184.76,7437.0,184.0969,184.2163,183.7485,183.8978,7437.0
2025-05-05 10:25:00,184.75,185.38,184.65,185.26,22921.0,183.8879,184.5149,183.7883,184.3955,22921.0
2025-05-05 10:30:00,185.19,185.35,184.82,184.9,7823.0,184.3258,184.4851,183.9575,184.0372,7823.0
2025-05-05 10:35:00,184.68,185.47,184.68,185.33,13722.0,183.8182,184.6045,183.8182,184.4652,13722.0
2025-05-05 10:40:00,185.23,185.67,184.99,185.4,6944.0,184.3656,184.8036,184.1267,184.5348,6944.0
2025-05-05 10:45:00,185.3,185.36,185.08,185.08,4602.0,184.4353,184.495,184.2163,184.2163,4602.0
2025-05-05 10:50:00,185.12,185.32,184.95,185.32,6305.0,184.2561,184.4552,184.0869,184.4552,6305.0
2025-05-05 10:55:00,185.36,185.63,185.23,185.5,7289.0,184.495,184.7638,184.3656,184.6344,7289.0
2025-05-05 11:00:00,185.43,185.76,185.31,185.67,6596.0,184.5647,184.8932,184.4453,184.8036,6596.0
2025-05-05 11:05:00,185.67,185.71,185.24,185.39,7231.0,184.8036,184.8434,184.3756,184.5249,7231.0
2025-05-05 11:10:00,185.39,185.98,185.36,185.65,13402.0,184.5249,185.1121,184.495,184.7837,13402.0
2025-05-05 11:15:00,185.61,185.72,185.41,185.52,6384.0,184.7439,184.8533,184.5448,184.6543,6384.0
2025-05-05 11:20:00,185.59,185.81,185.41,185.41,6970.0,184.7239,184.9429,184.5448,184.5448,6970.0
2025-05-05 11:25:00,185.42,185.51,185.31,185.48,5596.0,184.5547,184.6443,184.4453,184.6145,5596.0
2025-05-05 11:30:00,185.53,185.71,185.19,185.27,9985.0,184.6642,184.8434,184.3258,184.4054,9985.0
2025-05-05 11:35:00,185.18,185.26,184.87,184.99,8244.0,184.3159,184.3955,184.0073,184.1267,8244.0
2025-05-05 11:40:00,185.03,185.26,184.81,185.01,8332.0,184.1666,184.3955,183.9476,184.1467,8332.0
2025-05-05 11:45:00,185.02,185.16,184.84,184.88,3483.0,184.1566,184.296,183.9774,184.0173,3483.0
2025-05-05 11:50:00,184.98,185.22,184.97,185.11,1831.0,184.1168,184.3557,184.1068,184.2462,1831.0
2025-05-05 11:55:00,185.1,185.33,184.95,185.23,6486.0,184.2362,184.4652,184.0869,184.3656,6486.0
2025-05-05 12:00:00,185.14,185.44,185.04,185.04,4372.0,184.276,184.5746,184.1765,184.1765,4372.0
2025-05-05 12:05:00,185.05,185.07,184.64,184.78,4289.0,184.1865,184.2064,183.7784,183.9177,4289.0
2025-05-05 12:10:00,184.78,184.78,184.5,184.59,9048.0,183.9177,183.9177,183.639,183.7286,9048.0
2025-05-05 12:15:00,184.68,184.87,184.58,184.72,8282.0,183.8182,184.0073,183.7187,183.858,8282.0
2025-05-05 12:20:00,184.75,184.93,184.66,184.81,11466.0,183.8879,184.067,183.7983,183.9476,11466.0
2025-05-05 12:25:00,184.85,184.85,184.54,184.63,9525.0,183.9874,183.9874,183.6788,183.7684,9525.0
2025-05-05 12:30:00,184.63,184.68,184.37,184.51,8551.0,183.7684,183.8182,183.5096,183.649,8551.0
2025-05-05 12:35:00,184.57,184.65,184.33,184.55,6918.0,183.7087,183.7883,183.4698,183.6888,6918.0
2025-05-05 12:40:00,184.63,184.7,184.43,184.58,7397.0,183.7684,183.8381,183.5694,183.7187,7397.0
2025-05-05 12:45:00,184.58,184.58,184.2,184.42,9127.0,183.7187,183.7187,183.3404,183.5594,9127.0
2025-05-05 12:50:00,184.34,184.47,184.18,184.47,8511.0,183.4798,183.6092,183.3205,183.6092,8511.0
2025-05-05 12:55:00,184.47,184.62,184.44,184.5,4234.0,183.6092,183.7585,183.5793,183.639,4234.0
2025-05-05 13:00:00,184.44,184.57,184.34,184.55,6156.0,183.5793,183.7087,183.4798,183.6888,6156.0
2025-05-05 13:05:00,184.38,184.7,184.15,184.45,14658.0,183.5196,183.8381,183.2907,183.5893,14658.0
2025-05-05 13:10:00,184.63,185.24,184.63,184.89,16988.0,183.7684,184.3756,183.7684,184.0272,16988.0
2025-05-05 13:15:00,184.97,184.99,184.73,184.76,5443.0,184.1068,184.1267,183.868,183.8978,5443.0
2025-05-05 13:20:00,184.8,184.95,184.72,184.72,1526.0,183.9376,184.0869,183.858,183.858,1526.0
2025-05-05 13:25:00,184.83,184.95,184.7,184.9,8029.0,183.9675,184.0869,183.8381,184.0372,8029.0
2025-05-05 13:30:00,184.93,185.37,184.91,185.26,6382.0,184.067,184.505,184.0471,184.3955,6382.0
2025-05-05 13:35:00,185.34,185.63,185.29,185.43,9757.0,184.4751,184.7638,184.4253,184.5647,9757.0
2025-05-05 13:40:00,185.43,185.75,185.42,185.61,6125.0,184.5647,184.8832,184.5547,184.7439,6125.0
2025-05-05 13:45:00,185.49,185.91,185.49,185.91,5499.0,184.6244,185.0425,184.6244,185.0425,5499.0
2025-05-05 13:50:00,185.85,185.94,185.75,185.75,4356.0,184.9827,185.0723,184.8832,184.8832,4356.0
2025-05-05 13:55:00,185.8,185.8,185.64,185.73,7677.0,184.933,184.933,184.7737,184.8633,7677.0
2025-05-05 14:00:00,185.73,186.11,185.73,186.0,2979.0,184.8633,185.2415,184.8633,185.132,2979.0
2025-05-05 14:05:00,186.02,186.17,185.97,186.13,4934.0,185.1519,185.3012,185.1022,185.2614,4934.0
2025-05-05 14:10:00,186.12,186.23,186.0,186.2,5295.0,185.2515,185.361,185.132,185.3311,5295.0
2025-05-05 14:15:00,186.12,186.19,185.95,185.96,5754.0,185.2515,185.3211,185.0823,185.0922,5754.0
2025-05-05 14:20:00,185.95,186.14,185.95,186.07,3209.0,185.0823,185.2714,185.0823,185.2017,3209.0
2025-05-05 14:25:00,186.08,186.14,185.98,186.02,4090.0,185.2117,185.2714,185.1121,185.1519,4090.0
2025-05-05 14:30:00,185.99,186.41,185.98,186.4,5284.0,185.1221,185.5401,185.1121,185.5302,5284.0
2025-05-05 14:35:00,186.38,186.46,186.33,186.33,5711.0,185.5103,185.5899,185.4605,185.4605,5711.0
2025-05-05 14:40:00,186.36,186.55,186.36,186.53,5767.0,185.4904,185.6795,185.4904,185.6596,5767.0
2025-05-05 14:45:00,186.5,186.55,186.28,186.44,5956.0,185.6297,185.6795,185.4107,185.57,5956.0
2025-05-05 14:50:00,186.39,186.39,186.0,186.0,4265.0,185.5202,185.5202,185.132,185.132,4265.0
2025-05-05 14:55:00,186.01,186.11,185.78,185.78,5442.0,185.142,185.2415,184.9131,184.9131,5442.0
2025-05-05 15:00:00,185.79,185.8,185.57,185.7,4708.0,184.923,184.933,184.704,184.8334,4708.0
2025-05-05 15:05:00,185.7,185.85,185.63,185.79,36175.0,184.8334,184.9827,184.7638,184.923,36175.0
2025-05-05 15:10:00,185.77,185.81,185.49,185.7,9115.0,184.9031,184.9429,184.6244,184.8334,9115.0
2025-05-05 15:15:00,185.66,185.97,185.64,185.79,8278.0,184.7936,185.1022,184.7737,184.923,8278.0
2025-05-05 15:20:00,185.8,185.82,185.42,185.52,8524.0,184.933,184.9529,184.5547,184.6543,8524.0
2025-05-05 15:25:00,185.51,185.58,185.37,185.49,12214.0,184.6443,184.714,184.505,184.6244,12214.0
2025-05-05 15:30:00,185.45,185.67,185.43,185.67,10776.0,184.5846,184.8036,184.5647,184.8036,10776.0
2025-05-05 15:35:00,185.67,185.82,185.56,185.62,8640.0,184.8036,184.9529,184.6941,184.7538,8640.0
2025-05-05 15:40:00,185.57,185.74,185.36,185.37,20613.0,184.704,184.8732,184.495,184.505,20613.0
2025-05-05 15:45:00,185.38,185.49,185.03,185.36,14208.0,184.5149,184.6244,184.1666,184.495,14208.0
2025-05-05 15:50:00,185.5,185.7,185.12,185.12,55108.0,184.6344,184.8334,184.2561,184.2561,55108.0
2025-05-05 15:55:00,185.11,185.18,184.67,184.97,132440.0,184.2462,184.3159,183.8082,184.1068,132440.0
2025-05-06 09:30:00,182.4,183.68,181.97,183.2,18050.0,181.5488,182.8229,181.1208,182.3451,18050.0
2025-05-06 09:35:00,183.27,183.65,182.65,183.06,5575.0,182.4148,182.793,181.7977,182.2058,5575.0
2025-05-06 09:40:00,183.11,183.11,182.14,182.37,12572.0,182.2555,182.2555,181.29,181.519,12572.0
2025-05-06 09:45:00,182.39,182.57,181.22,181.22,5114.0,181.5389,181.718,180.3743,180.3743,5114.0
2025-05-06 09:50:00,181.32,181.34,180.63,180.71,8603.0,180.4739,180.4938,179.7871,179.8667,8603.0
2025-05-06 09:55:00,180.71,181.69,180.71,181.55,7152.0,179.8667,180.8421,179.8667,180.7028,7152.0
2025-05-06 10:00:00,181.49,182.31,181.46,181.89,7847.0,180.6431,181.4593,180.6132,181.0412,7847.0
2025-05-06 10:05:00,181.96,182.14,181.6,181.89,3824.0,181.1109,181.29,180.7526,181.0412,3824.0
2025-05-06 10:10:00,182.0,182.33,181.99,182.2,4890.0,181.1507,181.4792,181.1407,181.3498,4890.0
2025-05-06 10:15:00,182.01,182.82,181.95,182.81,7204.0,181.1607,181.9669,181.1009,181.9569,7204.0
2025-05-06 10:20:00,182.92,183.19,182.87,182.87,3603.0,182.0664,182.3351,182.0166,182.0166,3603.0
2025-05-06 10:25:00,183.0,183.06,182.7,182.7,5968.0,182.146,182.2058,181.8474,181.8474,5968.0
2025-05-06 10:30:00,182.69,182.74,182.26,182.36,5069.0,181.8375,181.8872,181.4095,181.509,5069.0
2025-05-06 10:35:00,182.31,182.55,182.18,182.55,3784.0,181.4593,181.6981,181.3299,181.6981,3784.0
2025-05-06 10:40:00,182.7,182.7,182.27,182.34,2865.0,181.8474,181.8474,181.4194,181.4891,2865.0
2025-05-06 10:45:00,182.28,182.78,182.28,182.56,4396.0,181.4294,181.9271,181.4294,181.7081,4396.0
2025-05-06 10:50:00,182.44,182.51,182.05,182.28,5001.0,181.5886,181.6583,181.2005,181.4294,5001.0
2025-05-06 10:55:00,182.13,182.37,182.13,182.25,1674.0,181.2801,181.519,181.2801,181.3995,1674.0
2025-05-06 11:00:00,182.18,182.72,182.17,182.31,8905.0,181.3299,181.8673,181.3199,181.4593,8905.0
2025-05-06 11:05:00,182.28,182.28,181.79,181.79,2617.0,181.4294,181.4294,180.9417,180.9417,2617.0
2025-05-06 11:10:00,181.86,182.22,181.73,182.08,4333.0,181.0114,181.3697,180.882,181.2303,4333.0
2025-05-06 11:15:00,181.94,182.16,181.65,182.09,5421.0,181.091,181.31,180.8023,181.2403,5421.0
2025-05-06 11:20:00,182.11,182.58,182.04,182.47,3513.0,181.2602,181.728,181.1905,181.6185,3513.0
2025-05-06 11:25:00,182.48,182.67,182.41,182.58,3316.0,181.6285,181.8176,181.5588,181.728,3316.0
2025-05-06 11:30:00,182.67,182.95,182.47,182.95,5584.0,181.8176,182.0963,181.6185,182.0963,5584.0
2025-05-06 11:35:00,182.84,183.22,182.84,183.22,5203.0,181.9868,182.365,181.9868,182.365,5203.0
2025-05-06 11:40:00,183.24,183.27,182.98,182.98,4666.0,182.3849,182.4148,182.1261,182.1261,4666.0
2025-05-06 11:45:00,183.09,183.25,182.87,182.96,5076.0,182.2356,182.3949,182.0166,182.1062,5076.0
2025-05-06 11:50:00,182.96,183.1,182.9,183.03,1388.0,182.1062,182.2456,182.0465,182.1759,1388.0
2025-05-06 11:55:00,183.11,183.18,182.96,182.99,2865.0,182.2555,182.3252,182.1062,182.1361,2865.0
2025-05-06 12:00:00,183.04,183.34,183.04,183.34,4632.0,182.1858,182.4844,182.1858,182.4844,4632.0
2025-05-06 12:05:00,183.16,183.19,182.9,182.9,3098.0,182.3053,182.3351,182.0465,182.0465,3098.0
2025-05-06 12:10:00,182.87,184.64,182.81,184.41,11133.0,182.0166,183.7784,181.9569,183.5495,11133.0
2025-05-06 12:15:00,184.34,184.34,183.84,183.98,4500.0,183.4798,183.4798,182.9821,183.1215,4500.0
2025-05-06 12:20:00,184.06,184.17,183.07,183.11,5240.0,183.2011,183.3106,182.2157,182.2555,5240.0
2025-05-06 12:25:00,183.11,183.3,182.94,183.25,9238.0,182.2555,182.4446,182.0863,182.3949,9238.0
2025-05-06 12:30:00,183.27,183.4,183.11,183.17,7262.0,182.4148,182.5442,182.2555,182.3152,7262.0
2025-05-06 12:35:00,183.19,183.9,183.18,183.74,10085.0,182.3351,183.0418,182.3252,182.8826,10085.0
2025-05-06 12:40:00,183.82,183.82,183.07,183.08,3315.0,182.9622,182.9622,182.2157,182.2257,3315.0
2025-05-06 12:45:00,182.98,183.09,182.8,182.92,1564.0,182.1261,182.2356,181.947,182.0664,1564.0
2025-05-06 12:50:00,182.87,182.88,182.6,182.64,1450.0,182.0166,182.0266,181.7479,181.7877,1450.0
2025-05-06 12:55:00,182.61,182.61,182.17,182.17,2204.0,181.7579,181.7579,181.3199,181.3199,2204.0
2025-05-06 13:00:00,182.37,182.83,182.37,182.62,4405.0,181.519,181.9768,181.519,181.7678,4405.0
2025-05-06 13:05:00,182.63,183.03,182.6,182.87,5267.0,181.7778,182.1759,181.7479,182.0166,5267.0
2025-05-06 13:10:00,182.68,182.9,182.67,182.7,4258.0,181.8275,182.0465,181.8176,181.8474,4258.0
2025-05-06 13:15:00,182.79,182.8,182.55,182.55,4163.0,181.937,181.947,181.6981,181.6981,4163.0
2025-05-06 13:20:00,182.47,182.52,182.1,182.12,2783.0,181.6185,181.6683,181.2502,181.2701,2783.0
2025-05-06 13:25:00,182.01,182.3,181.93,182.23,2877.0,181.1607,181.4493,181.081,181.3796,2877.0
2025-05-06 13:30:00,182.28,182.67,182.28,182.66,3157.0,181.4294,181.8176,181.4294,181.8076,3157.0
2025-05-06 13:35:00,182.75,182.75,182.27,182.33,2921.0,181.8972,181.8972,181.4194,181.4792,2921.0
2025-05-06 13:40:00,182.19,182.43,182.18,182.27,1893.0,181.3398,181.5787,181.3299,181.4194,1893.0
2025-05-06 13:45:00,182.34,182.41,182.22,182.36,3631.0,181.4891,181.5588,181.3697,181.509,3631.0
2025-05-06 13:50:00,182.33,182.62,182.32,182.38,1773.0,181.4792,181.7678,181.4692,181.5289,1773.0
2025-05-06 13:55:00,182.34,182.34,182.07,182.21,5481.0,181.4891,181.4891,181.2204,181.3597,5481.0
2025-05-06 14:00:00,182.12,182.57,182.12,182.4,9892.0,181.2701,181.718,181.2701,181.5488,9892.0
2025-05-06 14:05:00,182.25,182.41,182.05,182.35,3709.0,181.3995,181.5588,181.2005,181.4991,3709.0
2025-05-06 14:10:00,182.28,182.32,181.95,182.31,4718.0,181.4294,181.4692,181.1009,181.4593,4718.0
2025-05-06 14:15:00,182.32,182.72,182.32,182.72,4525.0,181.4692,181.8673,181.4692,181.8673,4525.0
2025-05-06 14:20:00,182.67,183.09,182.63,183.09,2423.0,181.8176,182.2356,181.7778,182.2356,2423.0
2025-05-06 14:25:00,183.06,183.38,183.02,183.26,7302.0,182.2058,182.5243,182.1659,182.4048,7302.0
2025-05-06 14:30:00,183.21,183.28,183.08,183.24,3215.0,182.3551,182.4247,182.2257,182.3849,3215.0
2025-05-06 14:35:00,183.13,183.2,182.91,183.2,4589.0,182.2754,182.3451,182.0565,182.3451,4589.0
2025-05-06 14:40:00,183.21,183.39,183.21,183.25,4923.0,182.3551,182.5342,182.3551,182.3949,4923.0
2025-05-06 14:45:00,183.14,183.48,183.14,183.37,4555.0,182.2854,182.6238,182.2854,182.5143,4555.0
2025-05-06 14:50:00,183.32,183.53,183.13,183.5,3967.0,182.4645,182.6736,182.2754,182.6437,3967.0
2025-05-06 14:55:00,183.43,183.62,183.43,183.62,3905.0,182.574,182.7631,182.574,182.7631,3905.0
2025-05-06 15:00:00,183.52,183.64,183.36,183.49,6126.0,182.6636,182.783,182.5044,182.6337,6126.0
2025-05-06 15:05:00,183.58,183.58,183.22,183.31,3846.0,182.7233,182.7233,182.365,182.4546,3846.0
2025-05-06 15:10:00,183.26,183.5,183.25,183.43,7925.0,182.4048,182.6437,182.3949,182.574,7925.0
2025-05-06 15:15:00,183.5,183.54,183.28,183.32,6453.0,182.6437,182.6835,182.4247,182.4645,6453.0
2025-05-06 15:20:00,183.24,183.33,183.07,183.28,4540.0,182.3849,182.4745,182.2157,182.4247,4540.0
2025-05-06 15:25:00,183.3,183.48,183.27,183.41,4464.0,182.4446,182.6238,182.4148,182.5541,4464.0
2025-05-06 15:30:00,183.41,183.83,183.34,183.74,11716.0,182.5541,182.9722,182.4844,182.8826,11716.0
2025-05-06 15:35:00,183.74,183.9,183.59,183.66,12235.0,182.8826,183.0418,182.7333,182.803,12235.0
2025-05-06 15:40:00,183.67,183.99,183.6,183.8,19047.0,182.8129,183.1314,182.7432,182.9423,19047.0
2025-05-06 15:45:00,183.91,184.0,183.54,183.84,18032.0,183.0518,183.1414,182.6835,182.9821,18032.0
2025-05-06 15:50:00,183.81,183.87,183.1,183.14,22679.0,182.9523,183.012,182.2456,182.2854,22679.0
2025-05-06 15:55:00,183.14,183.14,182.16,182.32,150217.0,182.2854,182.2854,181.31,181.4692,150217.0
2025-05-07 09:30:00,183.63,184.27,182.86,183.59,24628.0,182.7731,183.4101,182.0067,182.7333,24628.0
2025-05-07 09:35:00,183.29,184.0,183.16,183.72,6786.0,182.4347,183.1414,182.3053,182.8627,6786.0
2025-05-07 09:40:00,183.9,184.29,183.69,183.88,5163.0,183.0418,183.43,182.8328,183.0219,5163.0
2025-05-07 09:45:00,183.89,183.99,183.0,183.23,15644.0,183.0319,183.1314,182.146,182.375,15644.0
2025-05-07 09:50:00,182.97,183.49,182.87,183.2,3548.0,182.1162,182.6337,182.0166,182.3451,3548.0
2025-05-07 09:55:00,183.21,183.85,183.21,183.44,6568.0,182.3551,182.9921,182.3551,182.584,6568.0
2025-05-07 10:00:00,183.43,183.53,183.05,183.28,5799.0,182.574,182.6736,182.1958,182.4247,5799.0
2025-05-07 10:05:00,183.13,183.39,182.92,183.39,809.0,182.2754,182.5342,182.0664,182.5342,809.0
2025-05-07 10:10:00,183.56,183.56,183.18,183.43,3542.0,182.7034,182.7034,182.3252,182.574,3542.0
2025-05-07 10:15:00,183.43,183.59,183.03,183.08,6691.0,182.574,182.7333,182.1759,182.2257,6691.0
2025-05-07 10:20:00,183.08,183.3,182.79,183.3,12563.0,182.2257,182.4446,181.937,182.4446,12563.0
2025-05-07 10:25:00,183.27,183.27,182.95,183.02,4649.0,182.4148,182.4148,182.0963,182.1659,4649.0
2025-05-07 10:30:00,182.93,183.13,182.82,183.13,2688.0,182.0764,182.2754,181.9669,182.2754,2688.0
2025-05-07 10:35:00,183.15,183.2,182.95,183.09,10104.0,182.2953,182.3451,182.0963,182.2356,10104.0
2025-05-07 10:40:00,182.92,183.37,182.84,183.34,4397.0,182.0664,182.5143,181.9868,182.4844,4397.0
2025-05-07 10:45:00,183.48,183.88,183.48,183.62,6922.0,182.6238,183.0219,182.6238,182.7631,6922.0
2025-05-07 10:50:00,183.51,183.55,183.24,183.3,13942.0,182.6537,182.6935,182.3849,182.4446,13942.0
2025-05-07 10:55:00,183.25,183.72,183.25,183.72,4600.0,182.3949,182.8627,182.3949,182.8627,4600.0
2025-05-07 11:00:00,183.68,183.9,183.56,183.83,3621.0,182.8229,183.0418,182.7034,182.9722,3621.0
2025-05-07 11:05:00,183.87,184.0,183.55,183.82,8250.0,183.012,183.1414,182.6935,182.9622,8250.0
2025-05-07 11:10:00,183.89,184.04,183.57,183.61,3918.0,183.0319,183.1812,182.7134,182.7532,3918.0
2025-05-07 11:15:00,183.72,184.1,183.6,184.1,2017.0,182.8627,183.2409,182.7432,183.2409,2017.0
2025-05-07 11:20:00,183.9,184.33,183.81,184.33,5254.0,183.0418,183.4698,182.9523,183.4698,5254.0
2025-05-07 11:25:00,184.29,184.39,184.07,184.21,5387.0,183.43,183.5295,183.211,183.3504,5387.0
2025-05-07 11:30:00,184.11,184.73,184.11,184.49,2225.0,183.2509,183.868,183.2509,183.6291,2225.0
2025-05-07 11:35:00,184.53,184.58,184.18,184.58,2696.0,183.6689,183.7187,183.3205,183.7187,2696.0
2025-05-07 11:40:00,184.52,184.81,184.5,184.76,2462.0,183.6589,183.9476,183.639,183.8978,2462.0
2025-05-07 11:45:00,184.83,184.83,184.33,184.37,1902.0,183.9675,183.9675,183.4698,183.5096,1902.0
2025-05-07 11:50:00,184.42,184.95,184.39,184.86,4709.0,183.5594,184.0869,183.5295,183.9974,4709.0
2025-05-07 11:55:00,185.0,185.11,184.87,184.93,2710.0,184.1367,184.2462,184.0073,184.067,2710.0
2025-05-07 12:00:00,185.08,185.09,184.86,184.96,2289.0,184.2163,184.2263,183.9974,184.0969,2289.0
2025-05-07 12:05:00,185.02,185.13,184.76,185.0,3280.0,184.1566,184.2661,183.8978,184.1367,3280.0
2025-05-07 12:10:00,185.03,185.21,184.84,184.85,4871.0,184.1666,184.3457,183.9774,183.9874,4871.0
2025-05-07 12:15:00,184.94,185.0,184.75,184.94,3054.0,184.077,184.1367,183.8879,184.077,3054.0
2025-05-07 12:20:00,184.91,184.91,184.42,184.5,1161.0,184.0471,184.0471,183.5594,183.639,1161.0
2025-05-07 12:25:00,184.5,184.68,184.46,184.53,6026.0,183.639,183.8182,183.5992,183.6689,6026.0
2025-05-07 12:30:00,184.52,184.83,184.23,184.83,2405.0,183.6589,183.9675,183.3703,183.9675,2405.0
2025-05-07 12:35:00,184.73,185.06,184.72,185.05,2382.0,183.868,184.1964,183.858,184.1865,2382.0
2025-05-07 12:40:00,185.15,185.46,185.09,185.44,3731.0,184.286,184.5946,184.2263,184.5746,3731.0
2025-05-07 12:45:00,185.44,185.7,184.83,185.7,6540.0,184.5746,184.8334,183.9675,184.8334,6540.0
2025-05-07 12:50:00,185.73,186.26,185.69,186.2,5560.0,184.8633,185.3908,184.8235,185.3311,5560.0
2025-05-07 12:55:00,186.23,186.33,185.88,185.88,5058.0,185.361,185.4605,185.0126,185.0126,5058.0
2025-05-07 13:00:00,185.91,186.26,185.87,186.0,7018.0,185.0425,185.3908,185.0026,185.132,7018.0
2025-05-07 13:05:00,185.95,186.07,185.86,186.07,3067.0,185.0823,185.2017,184.9927,185.2017,3067.0
2025-05-07 13:10:00,186.15,186.21,185.9,186.12,5910.0,185.2813,185.3411,185.0325,185.2515,5910.0
2025-05-07 13:15:00,186.01,186.13,185.76,185.83,3723.0,185.142,185.2614,184.8932,184.9628,3723.0
2025-05-07 13:20:00,185.76,185.76,185.52,185.73,3650.0,184.8932,184.8932,184.6543,184.8633,3650.0
2025-05-07 13:25:00,185.59,185.59,185.26,185.26,3026.0,184.7239,184.7239,184.3955,184.3955,3026.0
2025-05-07 13:30:00,185.34,185.43,185.06,185.06,7751.0,184.4751,184.5647,184.1964,184.1964,7751.0
2025-05-07 13:35:00,184.99,185.14,184.72,184.95,3596.0,184.1267,184.276,183.858,184.0869,3596.0
2025-05-07 13:40:00,185.0,185.07,184.97,184.97,1336.0,184.1367,184.2064,184.1068,184.1068,1336.0
2025-05-07 13:45:00,185.0,185.28,184.9,185.26,4294.0,184.1367,184.4154,184.0372,184.3955,4294.0
2025-05-07 13:50:00,185.17,185.23,184.43,184.44,8521.0,184.3059,184.3656,183.5694,183.5793,8521.0
2025-05-07 13:55:00,184.43,184.43,184.21,184.31,2100.0,183.5694,183.5694,183.3504,183.4499,2100.0
2025-05-07 14:00:00,184.15,185.07,183.95,184.43,15822.0,183.2907,184.2064,183.0916,183.5694,15822.0
2025-05-07 14:05:00,184.53,184.53,182.42,182.71,13856.0,183.6689,183.6689,181.5687,181.8574,13856.0
2025-05-07 14:10:00,182.73,183.13,182.58,182.8,12419.0,181.8773,182.2754,181.728,181.947,12419.0
2025-05-07 14:15:00,182.64,183.15,182.47,183.15,5108.0,181.7877,182.2953,181.6185,182.2953,5108.0
2025-05-07 14:20:00,183.1,183.74,183.1,183.42,5500.0,182.2456,182.8826,182.2456,182.5641,5500.0
2025-05-07 14:25:00,183.38,184.0,183.37,183.66,3551.0,182.5243,183.1414,182.5143,182.803,3551.0
2025-05-07 14:30:00,183.59,184.32,183.47,184.32,3961.0,182.7333,183.4599,182.6138,183.4599,3961.0
2025-05-07 14:35:00,184.2,184.4,183.56,184.16,19912.0,183.3404,183.5395,182.7034,183.3006,19912.0
2025-05-07 14:40:00,184.34,184.71,184.26,184.4,4387.0,183.4798,183.8481,183.4002,183.5395,4387.0
2025-05-07 14:45:00,184.55,184.55,183.5,183.78,5880.0,183.6888,183.6888,182.6437,182.9224,5880.0
2025-05-07 14:50:00,183.87,183.94,183.52,183.84,3007.0,183.012,183.0816,182.6636,182.9821,3007.0
2025-05-07 14:55:00,184.2,185.34,184.12,185.09,11369.0,183.3404,184.4751,183.2608,184.2263,11369.0
2025-05-07 15:00:00,185.21,185.21,184.41,184.78,7576.0,184.3457,184.3457,183.5495,183.9177,7576.0
2025-05-07 15:05:00,184.64,185.08,184.54,185.03,7149.0,183.7784,184.2163,183.6788,184.1666,7149.0
2025-05-07 15:10:00,184.94,185.02,184.33,184.69,10454.0,184.077,184.1566,183.4698,183.8281,10454.0
2025-05-07 15:15:00,184.74,184.92,184.33,184.82,9002.0,183.8779,184.0571,183.4698,183.9575,9002.0
2025-05-07 15:20:00,184.76,184.78,184.22,184.28,10712.0,183.8978,183.9177,183.3603,183.4201,10712.0
2025-05-07 15:25:00,184.22,184.22,183.36,183.5,4961.0,183.3603,183.3603,182.5044,182.6437,4961.0
2025-05-07 15:30:00,183.5,184.18,183.49,183.75,11070.0,182.6437,183.3205,182.6337,182.8925,11070.0
2025-05-07 15:35:00,183.81,184.67,183.81,184.23,11940.0,182.9523,183.8082,182.9523,183.3703,11940.0
2025-05-07 15:40:00,184.45,187.45,184.06,187.25,129836.0,183.5893,186.5753,183.2011,186.3762,129836.0
2025-05-07 15:45:00,187.25,187.82,185.86,186.18,38509.0,186.3762,186.9435,184.9927,185.3112,38509.0
2025-05-07 15:50:00,186.01,186.13,184.86,185.94,44351.0,185.142,185.2614,183.9974,185.0723,44351.0
2025-05-07 15:55:00,185.88,187.51,185.4,186.87,242399.0,185.0126,186.635,184.5348,185.998,242399.0
2025-05-08 09:30:00,189.64,189.91,187.7,187.7,30888.0,188.755,189.0238,186.8241,186.8241,30888.0
2025-05-08 09:35:00,187.7,188.48,187.61,188.16,6914.0,186.8241,187.6005,186.7345,187.282,6914.0
2025-05-08 09:40:00,187.99,188.4,187.4,187.68,10656.0,187.1127,187.5208,186.5255,186.8042,10656.0
2025-05-08 09:45:00,187.84,188.32,187.15,187.24,7603.0,186.9634,187.4412,186.2767,186.3662,7603.0
2025-05-08 09:50:00,187.25,187.45,186.9,186.98,9219.0,186.3762,186.5753,186.0278,186.1075,9219.0
2025-05-08 09:55:00,186.98,188.04,186.9,187.88,9627.0,186.1075,187.1625,186.0278,187.0033,9627.0
2025-05-08 10:00:00,188.19,188.75,187.99,188.6,14037.0,187.3118,187.8692,187.1127,187.7199,14037.0
2025-05-08 10:05:00,188.55,188.82,188.05,188.21,4396.0,187.6701,187.9389,187.1725,187.3317,4396.0
2025-05-08 10:10:00,188.25,188.3,187.77,188.06,7445.0,187.3715,187.4213,186.8938,187.1824,7445.0
2025-05-08 10:15:00,188.17,188.49,188.06,188.18,9499.0,187.2919,187.6104,187.1824,187.3019,9499.0
2025-05-08 10:20:00,188.16,188.71,188.14,188.69,12913.0,187.282,187.8294,187.262,187.8095,12913.0
2025-05-08 10:25:00,188.68,189.46,188.68,189.41,6991.0,187.7995,188.5759,187.7995,188.5261,6991.0
2025-05-08 10:30:00,189.49,190.24,189.44,189.98,16725.0,188.6057,189.3522,188.556,189.0935,16725.0
2025-05-08 10:35:00,190.13,190.16,189.31,189.44,17217.0,189.2428,189.2726,188.4266,188.556,17217.0
2025-05-08 10:40:00,189.42,189.42,188.76,188.99,3250.0,188.5361,188.5361,187.8792,188.1081,3250.0
2025-05-08 10:45:00,188.98,188.99,188.58,188.81,4657.0,188.0981,188.1081,187.7,187.9289,4657.0
2025-05-08 10:50:00,188.81,189.27,188.12,188.39,8364.0,187.9289,188.3868,187.2421,187.5109,8364.0
2025-05-08 10:55:00,188.19,188.44,187.8,188.15,9004.0,187.3118,187.5606,186.9236,187.272,9004.0
2025-05-08 11:00:00,188.24,188.55,188.06,188.25,3220.0,187.3616,187.6701,187.1824,187.3715,3220.0
2025-05-08 11:05:00,188.42,188.95,188.42,188.86,10111.0,187.5407,188.0683,187.5407,187.9787,10111.0
2025-05-08 11:10:00,188.87,189.04,188.65,188.87,7157.0,187.9886,188.1578,187.7697,187.9886,7157.0
2025-05-08 11:15:00,189.01,189.01,188.77,188.85,1832.0,188.128,188.128,187.8891,187.9687,1832.0
2025-05-08 11:20:00,188.86,189.35,188.86,189.35,15243.0,187.9787,188.4664,187.9787,188.4664,15243.0
2025-05-08 11:25:00,189.43,190.32,189.43,189.68,17196.0,188.546,189.4319,188.546,188.7949,17196.0
2025-05-08 11:30:00,189.5,190.57,189.39,190.42,6905.0,188.6157,189.6807,188.5062,189.5314,6905.0
2025-05-08 11:35:00,190.5,190.88,190.46,190.88,7990.0,189.611,189.9893,189.5712,189.9893,7990.0
2025-05-08 11:40:00,190.96,192.11,190.96,191.9,16918.0,190.0689,191.2135,190.0689,191.0045,16918.0
2025-05-08 11:45:00,191.99,192.11,191.44,191.72,11859.0,191.0941,191.2135,190.5466,190.8253,11859.0
2025-05-08 11:50:00,191.6,191.68,190.98,191.45,22241.0,190.7059,190.7855,190.0888,190.5566,22241.0
2025-05-08 11:55:00,191.44,191.45,190.76,190.76,6871.0,190.5466,190.5566,189.8698,189.8698,6871.0
2025-05-08 12:00:00,190.76,191.27,190.7,191.27,4863.0,189.8698,190.3774,189.8101,190.3774,4863.0
2025-05-08 12:05:00,191.28,191.46,191.1,191.31,2783.0,190.3874,190.5666,190.2082,190.4173,2783.0
2025-05-08 12:10:00,191.32,191.7,191.17,191.61,5154.0,190.4272,190.8054,190.2779,190.7159,5154.0
2025-05-08 12:15:00,191.72,192.23,191.72,192.01,8915.0,190.8253,191.333,190.8253,191.114,8915.0
2025-05-08 12:20:00,192.25,192.25,191.76,191.95,6076.0,191.3529,191.3529,190.8652,191.0543,6076.0
2025-05-08 12:25:00,191.98,192.09,191.55,191.69,28683.0,191.0841,191.1936,190.6561,190.7955,28683.0
2025-05-08 12:30:00,191.7,192.14,191.67,191.95,21000.0,190.8054,191.2434,190.7756,191.0543,21000.0
2025-05-08 12:35:00,191.94,192.43,191.92,192.26,10591.0,191.0443,191.532,191.0244,191.3628,10591.0
2025-05-08 12:40:00,192.17,192.64,192.17,192.64,3788.0,191.2732,191.741,191.2732,191.741,3788.0
2025-05-08 12:45:00,192.6,192.99,192.44,192.99,9926.0,191.7012,192.0894,191.542,192.0894,9926.0
2025-05-08 12:50:00,192.94,193.04,192.73,192.76,5570.0,192.0396,192.1392,191.8306,191.8605,5570.0
2025-05-08 12:55:00,192.67,192.74,192.46,192.5,6043.0,191.7709,191.8406,191.5619,191.6017,6043.0
2025-05-08 13:00:00,192.5,192.65,192.29,192.29,8115.0,191.6017,191.751,191.3927,191.3927,8115.0
2025-05-08 13:05:00,192.28,192.43,192.0,192.19,20755.0,191.3827,191.532,191.104,191.2931,20755.0
2025-05-08 13:10:00,192.19,192.19,191.74,191.74,3135.0,191.2931,191.2931,190.8452,190.8452,3135.0
2025-05-08 13:15:00,191.73,191.75,191.57,191.59,1535.0,190.8353,190.8552,190.676,190.6959,1535.0
2025-05-08 13:20:00,191.6,191.69,191.3,191.52,3483.0,190.7059,190.7955,190.4073,190.6263,3483.0
2025-05-08 13:25:00,191.52,191.69,191.33,191.34,6745.0,190.6263,190.7955,190.4372,190.4471,6745.0
2025-05-08 13:30:00,191.42,191.51,191.14,191.14,3666.0,190.5267,190.6163,190.248,190.248,3666.0
2025-05-08 13:35:00,190.97,191.09,190.81,190.94,7142.0,190.0788,190.1983,189.9196,190.049,7142.0
2025-05-08 13:40:00,190.83,190.89,190.67,190.71,4950.0,189.9395,189.9992,189.7802,189.8201,4950.0
2025-05-08 13:45:00,190.71,190.71,189.96,190.5,17500.0,189.8201,189.8201,189.0736,189.611,17500.0
2025-05-08 13:50:00,190.45,190.63,190.34,190.53,7453.0,189.5613,189.7404,189.4518,189.6409,7453.0
2025-05-08 13:55:00,190.52,190.52,189.81,189.85,4780.0,189.6309,189.6309,188.9243,188.9641,4780.0
2025-05-08 14:00:00,189.74,190.1,189.6,189.6,7990.0,188.8546,189.2129,188.7152,188.7152,7990.0
2025-05-08 14:05:00,189.71,190.03,189.65,189.82,9167.0,188.8247,189.1432,188.765,188.9342,9167.0
2025-05-08 14:10:00,189.78,189.93,189.75,189.92,5775.0,188.8944,189.0437,188.8645,189.0337,5775.0
2025-05-08 14:15:00,189.84,190.18,189.84,190.14,7289.0,188.9541,189.2925,188.9541,189.2527,7289.0
2025-05-08 14:20:00,190.16,190.33,190.03,190.13,9139.0,189.2726,189.4418,189.1432,189.2428,9139.0
2025-05-08 14:25:00,190.06,190.31,189.72,189.74,11511.0,189.1731,189.4219,188.8347,188.8546,11511.0
2025-05-08 14:30:00,189.81,190.41,189.72,190.3,18583.0,188.9243,189.5215,188.8347,189.412,18583.0
2025-05-08 14:35:00,190.32,190.6,190.31,190.44,5617.0,189.4319,189.7106,189.4219,189.5513,5617.0
2025-05-08 14:40:00,190.39,190.91,190.39,190.75,51295.0,189.5015,190.0191,189.5015,189.8599,51295.0
2025-05-08 14:45:00,190.75,190.75,190.3,190.48,13397.0,189.8599,189.8599,189.412,189.5911,13397.0
2025-05-08 14:50:00,190.38,190.46,190.12,190.29,8370.0,189.4916,189.5712,189.2328,189.402,8370.0
2025-05-08 14:55:00,190.29,190.4,190.14,190.14,6879.0,189.402,189.5115,189.2527,189.2527,6879.0
2025-05-08 15:00:00,190.0,190.5,189.99,190.49,9416.0,189.1134,189.611,189.1034,189.6011,9416.0
2025-05-08 15:05:00,190.49,190.49,190.22,190.22,8124.0,189.6011,189.6011,189.3323,189.3323,8124.0
2025-05-08 15:10:00,190.16,190.44,190.16,190.4,11235.0,189.2726,189.5513,189.2726,189.5115,11235.0
2025-05-08 15:15:00,190.32,190.54,190.07,190.26,9334.0,189.4319,189.6508,189.183,189.3722,9334.0
2025-05-08 15:20:00,190.28,190.84,190.24,190.45,24625.0,189.3921,189.9494,189.3522,189.5613,24625.0
2025-05-08 15:25:00,190.51,190.94,190.51,190.91,5169.0,189.621,190.049,189.621,190.0191,5169.0
2025-05-08 15:30:00,190.92,191.24,190.86,190.86,12479.0,190.0291,190.3476,189.9694,189.9694,12479.0
2025-05-08 15:35:00,190.85,190.99,190.57,190.57,12411.0,189.9594,190.0987,189.6807,189.6807,12411.0
2025-05-08 15:40:00,190.53,190.58,190.19,190.23,5936.0,189.6409,189.6907,189.3025,189.3423,5936.0
2025-05-08 15:45:00,190.23,190.23,189.9,189.95,122692.0,189.3423,189.3423,189.0138,189.0636,122692.0
2025-05-08 15:50:00,189.89,190.27,189.2,189.33,51668.0,189.0039,189.3821,188.3171,188.4465,51668.0
2025-05-08 15:55:00,189.45,189.63,188.29,188.47,139883.0,188.5659,188.7451,187.4113,187.5905,139883.0
2025-05-09 09:30:00,191.56,194.05,191.14,192.78,72379.0,190.6661,193.1445,190.248,191.8804,72379.0
2025-05-09 09:35:00,192.88,193.3,191.71,192.75,22541.0,191.9799,192.398,190.8154,191.8505,22541.0
2025-05-09 09:40:00,192.48,192.69,191.74,191.96,40162.0,191.5818,191.7908,190.8452,191.0642,40162.0
2025-05-09 09:45:00,191.93,192.61,191.73,192.34,13539.0,191.0344,191.7112,190.8353,191.4424,13539.0
2025-05-09 09:50:00,192.37,192.49,191.56,192.13,11942.0,191.4723,191.5917,190.6661,191.2334,11942.0
2025-05-09 09:55:00,192.09,192.47,191.76,191.95,17943.0,191.1936,191.5718,190.8652,191.0543,17943.0
2025-05-09 10:00:00,191.95,193.13,191.8,192.67,21833.0,191.0543,192.2288,190.905,191.7709,21833.0
2025-05-09 10:05:00,192.73,193.23,192.29,193.05,9718.0,191.8306,192.3283,191.3927,192.1491,9718.0
2025-05-09 10:10:00,193.15,193.2,192.61,192.8,20769.0,192.2487,192.2984,191.7112,191.9003,20769.0
2025-05-09 10:15:00,192.7,193.07,191.7,191.71,27266.0,191.8008,192.169,190.8054,190.8154,27266.0
2025-05-09 10:20:00,191.68,191.74,191.2,191.56,17850.0,190.7855,190.8452,190.3078,190.6661,17850.0
2025-05-09 10:25:00,191.32,191.5,190.97,191.2,2670.0,190.4272,190.6064,190.0788,190.3078,2670.0
2025-05-09 10:30:00,191.21,191.91,191.01,191.5,35678.0,190.3177,191.0145,190.1187,190.6064,35678.0
2025-05-09 10:35:00,191.5,191.62,190.68,190.99,37999.0,190.6064,190.7258,189.7902,190.0987,37999.0
2025-05-09 10:40:00,190.99,191.7,190.98,191.65,16878.0,190.0987,190.8054,190.0888,190.7557,16878.0
2025-05-09 10:45:00,191.69,192.05,191.25,191.58,20370.0,190.7955,191.1538,190.3575,190.686,20370.0
2025-05-09 10:50:00,191.53,191.71,191.02,191.03,8486.0,190.6362,190.8154,190.1286,190.1386,8486.0
2025-05-09 10:55:00,191.09,191.43,191.04,191.4,2624.0,190.1983,190.5367,190.1485,190.5068,2624.0
2025-05-09 11:00:00,191.3,191.51,191.15,191.29,21155.0,190.4073,190.6163,190.258,190.3973,21155.0
2025-05-09 11:05:00,191.29,191.5,191.03,191.24,9394.0,190.3973,190.6064,190.1386,190.3476,9394.0
2025-05-09 11:10:00,191.12,191.12,190.75,190.97,5527.0,190.2281,190.2281,189.8599,190.0788,5527.0
2025-05-09 11:15:00,190.97,191.27,190.76,190.84,2232.0,190.0788,190.3774,189.8698,189.9494,2232.0
2025-05-09 11:20:00,190.89,190.89,190.51,190.51,4511.0,189.9992,189.9992,189.621,189.621,4511.0
2025-05-09 11:25:00,190.5,190.56,190.11,190.47,13920.0,189.611,189.6708,189.2229,189.5812,13920.0
2025-05-09 11:30:00,190.37,190.37,189.66,189.91,13067.0,189.4816,189.4816,188.775,189.0238,13067.0
2025-05-09 11:35:00,189.91,190.04,189.61,189.65,15539.0,189.0238,189.1532,188.7252,188.765,15539.0
2025-05-09 11:40:00,189.7,189.85,189.44,189.68,34375.0,188.8148,188.9641,188.556,188.7949,34375.0
2025-05-09 11:45:00,189.68,190.09,189.62,189.95,15247.0,188.7949,189.2029,188.7351,189.0636,15247.0
2025-05-09 11:50:00,189.95,190.6,189.94,190.42,29954.0,189.0636,189.7106,189.0536,189.5314,29954.0
2025-05-09 11:55:00,190.34,190.76,190.29,190.76,34435.0,189.4518,189.8698,189.402,189.8698,34435.0
2025-05-09 12:00:00,190.87,190.97,190.43,190.51,8009.0,189.9793,190.0788,189.5414,189.621,8009.0
2025-05-09 12:05:00,190.44,190.77,190.39,190.39,5564.0,189.5513,189.8798,189.5015,189.5015,5564.0
2025-05-09 12:10:00,190.38,190.46,190.1,190.43,7727.0,189.4916,189.5712,189.2129,189.5414,7727.0
2025-05-09 12:15:00,190.44,190.66,190.23,190.56,10469.0,189.5513,189.7703,189.3423,189.6708,10469.0
2025-05-09 12:20:00,190.66,191.11,190.54,190.96,16669.0,189.7703,190.2182,189.6508,190.0689,16669.0
2025-05-09 12:25:00,190.96,191.02,190.48,190.53,8041.0,190.0689,190.1286,189.5911,189.6409,8041.0
2025-05-09 12:30:00,190.53,190.65,190.4,190.52,5004.0,189.6409,189.7603,189.5115,189.6309,5004.0
2025-05-09 12:35:00,190.62,191.09,190.52,190.77,6574.0,189.7305,190.1983,189.6309,189.8798,6574.0
2025-05-09 12:40:00,190.65,190.86,190.63,190.81,4417.0,189.7603,189.9694,189.7404,189.9196,4417.0
2025-05-09 12:45:00,190.81,190.81,190.17,190.24,15250.0,189.9196,189.9196,189.2826,189.3522,15250.0
2025-05-09 12:50:00,190.25,190.46,190.19,190.46,5492.0,189.3622,189.5712,189.3025,189.5712,5492.0
2025-05-09 12:55:00,190.48,190.64,190.11,190.34,34659.0,189.5911,189.7504,189.2229,189.4518,34659.0
2025-05-09 13:00:00,190.34,190.57,190.33,190.53,3641.0,189.4518,189.6807,189.4418,189.6409,3641.0
2025-05-09 13:05:00,190.53,190.57,190.11,190.34,14133.0,189.6409,189.6807,189.2229,189.4518,14133.0
2025-05-09 13:10:00,190.44,190.69,190.37,190.42,5735.0,189.5513,189.8001,189.4816,189.5314,5735.0
2025-05-09 13:15:00,190.36,190.9,190.35,190.7,4715.0,189.4717,190.0092,189.4617,189.8101,4715.0
2025-05-09 13:20:00,190.6,190.93,190.03,190.75,19697.0,189.7106,190.039,189.1432,189.8599,19697.0
2025-05-09 13:25:00,190.72,190.9,190.63,190.75,3069.0,189.83,190.0092,189.7404,189.8599,3069.0
2025-05-09 13:30:00,190.71,191.12,190.71,191.09,6985.0,189.8201,190.2281,189.8201,190.1983,6985.0
2025-05-09 13:35:00,191.05,191.17,191.01,191.13,3720.0,190.1585,190.2779,190.1187,190.2381,3720.0
2025-05-09 13:40:00,191.12,191.31,191.07,191.18,4379.0,190.2281,190.4173,190.1784,190.2879,4379.0
2025-05-09 13:45:00,191.31,191.54,191.22,191.39,24990.0,190.4173,190.6462,190.3277,190.4969,24990.0
2025-05-09 13:50:00,191.43,191.43,191.2,191.4,2721.0,190.5367,190.5367,190.3078,190.5068,2721.0
2025-05-09 13:55:00,191.31,191.59,191.3,191.59,2748.0,190.4173,190.6959,190.4073,190.6959,2748.0
2025-05-09 14:00:00,191.46,191.78,191.46,191.72,4944.0,190.5666,190.8851,190.5666,190.8253,4944.0
2025-05-09 14:05:00,191.74,191.87,191.51,191.51,5026.0,190.8452,190.9746,190.6163,190.6163,5026.0
2025-05-09 14:10:00,191.53,191.67,191.45,191.67,6552.0,190.6362,190.7756,190.5566,190.7756,6552.0
2025-05-09 14:15:00,191.68,191.88,191.49,191.5,3788.0,190.7855,190.9846,190.5964,190.6064,3788.0
2025-05-09 14:20:00,191.52,191.76,191.48,191.71,3376.0,190.6263,190.8652,190.5865,190.8154,3376.0
2025-05-09 14:25:00,191.7,191.7,191.49,191.52,3400.0,190.8054,190.8054,190.5964,190.6263,3400.0
2025-05-09 14:30:00,191.53,191.84,191.49,191.76,3463.0,190.6362,190.9448,190.5964,190.8652,3463.0
2025-05-09 14:35:00,191.76,191.92,191.57,191.92,3564.0,190.8652,191.0244,190.676,191.0244,3564.0
2025-05-09 14:40:00,191.93,192.05,191.84,192.05,4219.0,191.0344,191.1538,190.9448,191.1538,4219.0
2025-05-09 14:45:00,191.96,191.98,191.77,191.87,3676.0,191.0642,191.0841,190.8751,190.9746,3676.0
2025-05-09 14:50:00,191.81,191.86,191.64,191.77,5312.0,190.9149,190.9647,190.7457,190.8751,5312.0
2025-05-09 14:55:00,191.78,191.99,191.73,191.93,3747.0,190.8851,191.0941,190.8353,191.0344,3747.0
2025-05-09 15:00:00,191.95,192.05,191.83,192.03,5966.0,191.0543,191.1538,190.9348,191.1339,5966.0
2025-05-09 15:05:00,192.04,192.72,191.99,192.48,27694.0,191.1438,191.8207,191.0941,191.5818,27694.0
2025-05-09 15:10:00,192.46,192.73,192.46,192.58,8724.0,191.5619,191.8306,191.5619,191.6813,8724.0
2025-05-09 15:15:00,192.6,192.64,192.43,192.58,6871.0,191.7012,191.741,191.532,191.6813,6871.0
2025-05-09 15:20:00,192.58,192.58,192.19,192.49,12557.0,191.6813,191.6813,191.2931,191.5917,12557.0
2025-05-09 15:25:00,192.44,192.74,192.44,192.74,12736.0,191.542,191.8406,191.542,191.8406,12736.0
2025-05-09 15:30:00,192.72,192.72,192.25,192.55,29524.0,191.8207,191.8207,191.3529,191.6515,29524.0
2025-05-09 15:35:00,192.55,192.7,192.38,192.5,11545.0,191.6515,191.8008,191.4823,191.6017,11545.0
2025-05-09 15:40:00,192.44,192.53,192.16,192.21,16403.0,191.542,191.6316,191.2633,191.3131,16403.0
2025-05-09 15:45:00,192.25,192.27,191.84,191.96,31421.0,191.3529,191.3728,190.9448,191.0642,31421.0
2025-05-09 15:50:00,192.02,192.25,191.9,192.15,28738.0,191.1239,191.3529,191.0045,191.2533,28738.0
2025-05-09 15:55:00,192.01,192.02,191.43,191.87,76877.0,191.114,191.1239,190.5367,190.9746,76877.0
2025-05-12 09:30:00,204.88,208.92,204.88,207.88,95476.0,203.9239,207.9451,203.9239,206.9099,95476.0
2025-05-12 09:35:00,207.7,208.29,206.2,206.27,39873.0,206.7308,207.318,205.2378,205.3074,39873.0
2025-05-12 09:40:00,206.48,207.14,205.39,206.01,43496.0,205.5165,206.1734,204.4315,205.0487,43496.0
2025-05-12 09:45:00,206.03,206.45,205.47,206.0,23122.0,205.0686,205.4866,204.5112,205.0387,23122.0
2025-05-12 09:50:00,205.61,207.3,205.46,207.3,43123.0,204.6505,206.3326,204.5012,206.3326,43123.0
2025-05-12 09:55:00,207.21,207.21,205.99,206.78,31799.0,206.2431,206.2431,205.0287,205.8151,31799.0
2025-05-12 10:00:00,206.62,208.17,206.57,208.14,26140.0,205.6558,207.1986,205.606,207.1687,26140.0
2025-05-12 10:05:00,208.21,208.35,207.32,207.55,101245.0,207.2384,207.3777,206.3525,206.5815,101245.0
2025-05-12 10:10:00,207.5,208.12,207.24,207.36,115559.0,206.5317,207.1488,206.2729,206.3924,115559.0
2025-05-12 10:15:00,207.5,207.5,206.21,206.55,36481.0,206.5317,206.5317,205.2477,205.5861,36481.0
2025-05-12 10:20:00,206.53,206.61,205.92,206.11,31302.0,205.5662,205.6459,204.9591,205.1482,31302.0
2025-05-12 10:25:00,206.02,206.4,205.21,205.29,58369.0,205.0586,205.4368,204.2524,204.332,58369.0
2025-05-12 10:30:00,205.24,206.17,204.9,205.31,15220.0,204.2822,205.2079,203.9438,204.3519,15220.0
2025-05-12 10:35:00,205.31,205.54,204.8,205.44,12778.0,204.3519,204.5808,203.8443,204.4813,12778.0
2025-05-12 10:40:00,205.44,206.46,205.44,206.38,36584.0,204.4813,205.4966,204.4813,205.4169,36584.0
2025-05-12 10:45:00,206.49,206.75,206.06,206.13,10336.0,205.5264,205.7852,205.0984,205.1681,10336.0
2025-05-12 10:50:00,206.24,206.29,204.97,205.04,26628.0,205.2776,205.3274,204.0135,204.0832,26628.0
2025-05-12 10:55:00,204.98,204.98,204.43,204.44,11849.0,204.0235,204.0235,203.476,203.486,11849.0
2025-05-12 11:00:00,204.48,205.38,204.32,205.36,18935.0,203.5258,204.4216,203.3665,204.4017,18935.0
2025-05-12 11:05:00,205.4,205.53,204.79,205.51,17590.0,204.4415,204.5709,203.8343,204.551,17590.0
2025-05-12 11:10:00,205.46,206.09,205.23,205.81,14723.0,204.5012,205.1283,204.2723,204.8496,14723.0
2025-05-12 11:15:00,206.02,206.38,205.81,206.33,9185.0,205.0586,205.4169,204.8496,205.3672,9185.0
2025-05-12 11:20:00,206.24,206.36,205.73,205.79,11952.0,205.2776,205.397,204.77,204.8297,11952.0
2025-05-12 11:25:00,205.78,205.83,205.23,205.71,13578.0,204.8197,204.8695,204.2723,204.7501,13578.0
2025-05-12 11:30:00,205.6,206.4,205.6,206.36,18134.0,204.6406,205.4368,204.6406,205.397,18134.0
2025-05-12 11:35:00,206.25,206.72,206.25,206.37,21257.0,205.2875,205.7553,205.2875,205.407,21257.0
2025-05-12 11:40:00,206.28,206.83,206.14,206.83,19819.0,205.3174,205.8648,205.1781,205.8648,19819.0
2025-05-12 11:45:00,206.76,206.76,206.12,206.52,72174.0,205.7952,205.7952,205.1581,205.5563,72174.0
2025-05-12 11:50:00,206.39,206.39,205.96,206.24,8499.0,205.4269,205.4269,204.9989,205.2776,8499.0
2025-05-12 11:55:00,206.35,206.41,205.99,206.0,21830.0,205.3871,205.4468,205.0287,205.0387,21830.0
2025-05-12 12:00:00,206.0,206.37,205.75,206.34,12117.0,205.0387,205.407,204.7899,205.3771,12117.0
2025-05-12 12:05:00,206.59,206.73,206.31,206.7,21261.0,205.626,205.7653,205.3473,205.7354,21261.0
2025-05-12 12:10:00,206.71,207.16,206.7,206.92,11180.0,205.7454,206.1933,205.7354,205.9544,11180.0
2025-05-12 12:15:00,206.91,207.44,206.74,207.27,15044.0,205.9445,206.472,205.7753,206.3028,15044.0
2025-05-12 12:20:00,207.2,207.2,206.72,207.02,24280.0,206.2331,206.2331,205.7553,206.0539,24280.0
2025-05-12 12:25:00,207.06,207.16,206.5,206.5,18254.0,206.0938,206.1933,205.5364,205.5364,18254.0
2025-05-12 12:30:00,206.58,206.94,206.57,206.94,6072.0,205.616,205.9743,205.606,205.9743,6072.0
2025-05-12 12:35:00,206.92,207.27,206.88,207.04,9798.0,205.9544,206.3028,205.9146,206.0739,9798.0
2025-05-12 12:40:00,207.13,207.36,207.04,207.08,10397.0,206.1634,206.3924,206.0739,206.1137,10397.0
2025-05-12 12:45:00,207.09,207.22,206.87,207.07,16006.0,206.1236,206.253,205.9046,206.1037,16006.0
2025-05-12 12:50:00,207.29,207.55,207.06,207.45,17740.0,206.3227,206.5815,206.0938,206.4819,17740.0
2025-05-12 12:55:00,207.39,207.62,207.34,207.47,27028.0,206.4222,206.6511,206.3725,206.5018,27028.0
2025-05-12 13:00:00,207.51,208.15,207.35,207.9,42651.0,206.5417,207.1787,206.3824,206.9298,42651.0
2025-05-12 13:05:00,207.9,208.76,207.85,208.66,69745.0,206.9298,207.7858,206.8801,207.6863,69745.0
2025-05-12 13:10:00,208.66,208.93,208.33,208.58,28817.0,207.6863,207.955,207.3578,207.6067,28817.0
2025-05-12 13:15:00,208.5,208.78,208.29,208.47,37753.0,207.527,207.8057,207.318,207.4972,37753.0
2025-05-12 13:20:00,208.4,208.4,207.32,207.56,41747.0,207.4275,207.4275,206.3525,206.5914,41747.0
2025-05-12 13:25:00,207.58,208.19,207.34,207.99,12274.0,206.6113,207.2185,206.3725,207.0194,12274.0
2025-05-12 13:30:00,208.03,208.67,207.78,207.78,15817.0,207.0592,207.6962,206.8104,206.8104,15817.0
2025-05-12 13:35:00,207.95,207.96,207.28,207.48,11727.0,206.9796,206.9896,206.3127,206.5118,11727.0
2025-05-12 13:40:00,207.52,207.72,207.29,207.61,9288.0,206.5516,206.7507,206.3227,206.6412,9288.0
2025-05-12 13:45:00,207.61,207.89,207.53,207.53,4351.0,206.6412,206.9199,206.5616,206.5616,4351.0
2025-05-12 13:50:00,207.57,207.74,207.41,207.71,9191.0,206.6014,206.7706,206.4421,206.7407,9191.0
2025-05-12 13:55:00,207.79,208.07,207.34,207.35,38151.0,206.8204,207.099,206.3725,206.3824,38151.0
2025-05-12 14:00:00,207.35,207.59,207.3,207.53,8005.0,206.3824,206.6213,206.3326,206.5616,8005.0
2025-05-12 14:05:00,207.53,207.64,207.05,207.05,8567.0,206.5616,206.6711,206.0838,206.0838,8567.0
2025-05-12 14:10:00,207.15,207.19,206.87,207.05,16451.0,206.1833,206.2232,205.9046,206.0838,16451.0
2025-05-12 14:15:00,207.06,207.15,206.81,207.07,27313.0,206.0938,206.1833,205.8449,206.1037,27313.0
2025-05-12 14:20:00,207.23,207.39,207.15,207.29,8353.0,206.263,206.4222,206.1833,206.3227,8353.0
2025-05-12 14:25:00,207.29,207.38,207.14,207.15,12966.0,206.3227,206.4123,206.1734,206.1833,12966.0
2025-05-12 14:30:00,207.22,207.32,207.05,207.11,9018.0,206.253,206.3525,206.0838,206.1435,9018.0
2025-05-12 14:35:00,207.11,207.26,206.96,207.09,9319.0,206.1435,206.2928,205.9942,206.1236,9319.0
2025-05-12 14:40:00,207.09,207.09,206.87,206.93,6760.0,206.1236,206.1236,205.9046,205.9644,6760.0
2025-05-12 14:45:00,206.97,207.01,206.69,206.71,9073.0,206.0042,206.044,205.7255,205.7454,9073.0
2025-05-12 14:50:00,206.7,206.75,206.54,206.58,9715.0,205.7354,205.7852,205.5762,205.616,9715.0
2025-05-12 14:55:00,206.58,206.58,206.15,206.22,11281.0,205.616,205.616,205.188,205.2577,11281.0
2025-05-12 15:00:00,206.26,206.41,205.87,206.31,13979.0,205.2975,205.4468,204.9093,205.3473,13979.0
2025-05-12 15:05:00,206.38,206.86,206.33,206.72,6147.0,205.4169,205.8947,205.3672,205.7553,6147.0
2025-05-12 15:10:00,206.72,206.72,206.11,206.18,15431.0,205.7553,205.7553,205.1482,205.2179,15431.0
2025-05-12 15:15:00,206.13,206.29,205.93,205.98,17321.0,205.1681,205.3274,204.969,205.0188,17321.0
2025-05-12 15:20:00,205.96,206.23,205.92,206.02,17742.0,204.9989,205.2676,204.9591,205.0586,17742.0
2025-05-12 15:25:00,205.81,205.98,205.62,205.96,14790.0,204.8496,205.0188,204.6605,204.9989,14790.0
2025-05-12 15:30:00,205.95,205.98,205.62,205.69,24157.0,204.9889,205.0188,204.6605,204.7301,24157.0
2025-05-12 15:35:00,205.69,206.12,205.62,205.88,24325.0,204.7301,205.1581,204.6605,204.9193,24325.0
2025-05-12 15:40:00,205.9,205.97,205.71,205.83,24289.0,204.9392,205.0088,204.7501,204.8695,24289.0
2025-05-12 15:45:00,205.83,205.83,205.41,205.66,44128.0,204.8695,204.8695,204.4515,204.7003,44128.0
2025-05-12 15:50:00,205.82,207.03,205.75,206.73,60799.0,204.8595,206.0639,204.7899,205.7653,60799.0
2025-05-12 15:55:00,206.73,207.22,206.38,207.01,371987.0,205.7653,206.253,205.4169,206.044,371987.0
2025-05-13 09:30:00,206.2,208.41,206.2,208.24,35019.0,205.2378,207.4375,205.2378,207.2683,35019.0
2025-05-13 09:35:00,208.29,208.55,207.56,208.29,15376.0,207.318,207.5768,206.5914,207.318,15376.0
2025-05-13 09:40:00,208.44,208.52,207.99,208.25,13466.0,207.4673,207.5469,207.0194,207.2782,13466.0
2025-05-13 09:45:00,208.25,208.44,207.49,207.72,12204.0,207.2782,207.4673,206.5218,206.7507,12204.0
2025-05-13 09:50:00,207.74,208.7,207.68,208.39,14672.0,206.7706,207.7261,206.7109,207.4176,14672.0
2025-05-13 09:55:00,208.43,209.61,208.4,209.51,12656.0,207.4574,208.6319,207.4275,208.5323,12656.0
2025-05-13 10:00:00,209.41,209.79,209.19,209.46,29211.0,208.4328,208.811,208.2138,208.4826,29211.0
2025-05-13 10:05:00,209.71,210.48,209.51,210.26,16560.0,208.7314,209.4978,208.5323,209.2788,16560.0
2025-05-13 10:10:00,210.22,210.28,209.66,209.98,30156.0,209.239,209.2987,208.6816,209.0001,30156.0
2025-05-13 10:15:00,209.98,209.98,209.44,209.44,13106.0,209.0001,209.0001,208.4627,208.4627,13106.0
2025-05-13 10:20:00,209.49,209.64,208.51,208.67,26263.0,208.5124,208.6617,207.537,207.6962,26263.0
2025-05-13 10:25:00,208.45,208.86,208.2,208.36,13552.0,207.4773,207.8854,207.2284,207.3877,13552.0
2025-05-13 10:30:00,208.36,208.5,208.06,208.12,18216.0,207.3877,207.527,207.0891,207.1488,18216.0
2025-05-13 10:35:00,208.03,208.39,207.9,208.22,83659.0,207.0592,207.4176,206.9298,207.2483,83659.0
2025-05-13 10:40:00,208.2,208.37,207.6,207.83,19301.0,207.2284,207.3976,206.6312,206.8602,19301.0
2025-05-13 10:45:00,207.86,208.02,207.35,207.49,9176.0,206.89,207.0493,206.3824,206.5218,9176.0
2025-05-13 10:50:00,207.59,207.89,207.54,207.59,9580.0,206.6213,206.9199,206.5715,206.6213,9580.0
2025-05-13 10:55:00,207.59,208.71,207.59,208.54,13348.0,206.6213,207.7361,206.6213,207.5669,13348.0
2025-05-13 11:00:00,208.59,209.06,208.4,208.81,18279.0,207.6166,208.0844,207.4275,207.8356,18279.0
2025-05-13 11:05:00,208.81,208.81,208.33,208.69,8060.0,207.8356,207.8356,207.3578,207.7162,8060.0
2025-05-13 11:10:00,208.65,209.36,208.55,209.21,56489.0,207.6763,208.383,207.5768,208.2337,56489.0
2025-05-13 11:15:00,209.21,209.83,209.11,209.38,14290.0,208.2337,208.8508,208.1342,208.4029,14290.0
2025-05-13 11:20:00,209.37,209.91,209.32,209.69,15617.0,208.393,208.9305,208.3432,208.7115,15617.0
2025-05-13 11:25:00,209.69,210.4,209.69,210.04,12241.0,208.7115,209.4182,208.7115,209.0599,12241.0
2025-05-13 11:30:00,209.97,210.58,209.95,210.55,9437.0,208.9902,209.5973,208.9703,209.5675,9437.0
2025-05-13 11:35:00,210.55,210.98,210.25,210.98,37761.0,209.5675,209.9955,209.2689,209.9955,37761.0
2025-05-13 11:40:00,210.98,211.4,210.9,211.39,19130.0,209.9955,210.4135,209.9158,210.4036,19130.0
2025-05-13 11:45:00,211.46,211.6,211.14,211.48,80151.0,210.4732,210.6126,210.1547,210.4931,80151.0
2025-05-13 11:50:00,211.41,211.94,211.31,211.48,51371.0,210.4235,210.951,210.3239,210.4931,51371.0
2025-05-13 11:55:00,211.46,211.62,211.1,211.11,52287.0,210.4732,210.6325,210.1149,210.1249,52287.0
2025-05-13 12:00:00,211.16,211.17,210.13,210.19,46899.0,210.1746,210.1846,209.1494,209.2092,46899.0
2025-05-13 12:05:00,210.19,210.4,209.89,210.33,16362.0,209.2092,209.4182,208.9106,209.3485,16362.0
2025-05-13 12:10:00,210.22,210.94,210.21,210.88,15652.0,209.239,209.9557,209.2291,209.8959,15652.0
2025-05-13 12:15:00,210.88,210.95,210.54,210.58,10766.0,209.8959,209.9656,209.5575,209.5973,10766.0
2025-05-13 12:20:00,210.59,210.73,210.34,210.59,16729.0,209.6073,209.7466,209.3585,209.6073,16729.0
2025-05-13 12:25:00,210.75,210.89,210.61,210.79,2763.0,209.7665,209.9059,209.6272,209.8064,2763.0
2025-05-13 12:30:00,210.72,210.8,210.42,210.61,6712.0,209.7367,209.8163,209.4381,209.6272,6712.0
2025-05-13 12:35:00,210.73,211.21,210.73,211.19,6681.0,209.7466,210.2244,209.7466,210.2045,6681.0
2025-05-13 12:40:00,211.18,211.18,210.57,210.61,47358.0,210.1945,210.1945,209.5874,209.6272,47358.0
2025-05-13 12:45:00,210.69,211.46,210.68,211.32,21036.0,209.7068,210.4732,209.6969,210.3339,21036.0
2025-05-13 12:50:00,211.43,211.55,211.08,211.47,7199.0,210.4434,210.5628,210.095,210.4832,7199.0
2025-05-13 12:55:00,211.47,211.62,211.22,211.36,12516.0,210.4832,210.6325,210.2343,210.3737,12516.0
2025-05-13 13:00:00,211.27,211.36,211.13,211.31,7730.0,210.2841,210.3737,210.1448,210.3239,7730.0
2025-05-13 13:05:00,211.29,211.53,210.78,210.99,15345.0,210.304,210.5429,209.7964,210.0054,15345.0
2025-05-13 13:10:00,211.04,211.14,210.75,211.14,7794.0,210.0552,210.1547,209.7665,210.1547,7794.0
2025-05-13 13:15:00,211.09,211.47,210.98,211.31,6994.0,210.105,210.4832,209.9955,210.3239,6994.0
2025-05-13 13:20:00,211.35,211.35,211.12,211.16,5218.0,210.3637,210.3637,210.1348,210.1746,5218.0
2025-05-13 13:25:00,211.15,211.18,211.01,211.04,3461.0,210.1647,210.1945,210.0253,210.0552,3461.0
2025-05-13 13:30:00,211.13,211.69,211.13,211.34,5868.0,210.1448,210.7022,210.1448,210.3538,5868.0
2025-05-13 13:35:00,211.36,211.48,211.1,211.15,10233.0,210.3737,210.4931,210.1149,210.1647,10233.0
2025-05-13 13:40:00,211.23,211.36,211.04,211.14,7603.0,210.2443,210.3737,210.0552,210.1547,7603.0
2025-05-13 13:45:00,211.14,211.31,211.12,211.31,15165.0,210.1547,210.3239,210.1348,210.3239,15165.0
2025-05-13 13:50:00,211.33,211.51,211.06,211.1,52935.0,210.3438,210.523,210.0751,210.1149,52935.0
2025-05-13 13:55:00,211.11,211.15,210.59,210.71,9574.0,210.1249,210.1647,209.6073,209.7267,9574.0
2025-05-13 14:00:00,210.81,211.32,210.64,211.32,7257.0,209.8263,210.3339,209.6571,210.3339,7257.0
2025-05-13 14:05:00,211.41,211.46,210.92,210.97,23503.0,210.4235,210.4732,209.9357,209.9855,23503.0
2025-05-13 14:10:00,211.05,211.16,210.91,211.16,11270.0,210.0651,210.1746,209.9258,210.1746,11270.0
2025-05-13 14:15:00,211.21,211.57,211.15,211.57,12755.0,210.2244,210.5827,210.1647,210.5827,12755.0
2025-05-13 14:20:00,211.41,211.76,211.38,211.71,3578.0,210.4235,210.7718,210.3936,210.7221,3578.0
2025-05-13 14:25:00,211.71,211.85,211.64,211.66,6378.0,210.7221,210.8614,210.6524,210.6723,6378.0
2025-05-13 14:30:00,211.66,211.67,211.33,211.33,12648.0,210.6723,210.6822,210.3438,210.3438,12648.0
2025-05-13 14:35:00,211.36,211.47,211.23,211.47,6870.0,210.3737,210.4832,210.2443,210.4832,6870.0
2025-05-13 14:40:00,211.44,211.52,211.28,211.29,5897.0,210.4533,210.5329,210.2941,210.304,5897.0
2025-05-13 14:45:00,211.34,211.47,211.19,211.25,15609.0,210.3538,210.4832,210.2045,210.2642,15609.0
2025-05-13 14:50:00,211.25,211.55,211.17,211.51,17501.0,210.2642,210.5628,210.1846,210.523,17501.0
2025-05-13 14:55:00,211.55,212.04,211.38,211.87,14975.0,210.5628,211.0505,210.3936,210.8813,14975.0
2025-05-13 15:00:00,211.83,212.04,211.78,212.01,11826.0,210.8415,211.0505,210.7917,211.0207,11826.0
2025-05-13 15:05:00,212.0,212.18,211.85,211.88,22482.0,211.0107,211.1899,210.8614,210.8913,22482.0
2025-05-13 15:10:00,211.88,212.17,211.65,211.85,12473.0,210.8913,211.1799,210.6623,210.8614,12473.0
2025-05-13 15:15:00,211.8,211.97,211.74,211.86,26763.0,210.8116,210.9808,210.7519,210.8714,26763.0
2025-05-13 15:20:00,211.87,211.87,211.63,211.68,14216.0,210.8813,210.8813,210.6424,210.6922,14216.0
2025-05-13 15:25:00,211.68,211.83,211.6,211.75,18665.0,210.6922,210.8415,210.6126,210.7619,18665.0
2025-05-13 15:30:00,211.75,211.93,211.64,211.81,18392.0,210.7619,210.941,210.6524,210.8216,18392.0
2025-05-13 15:35:00,211.76,211.87,211.58,211.61,19755.0,210.7718,210.8813,210.5927,210.6225,19755.0
2025-05-13 15:40:00,211.63,212.28,211.59,212.09,25830.0,210.6424,211.2894,210.6026,211.1003,25830.0
2025-05-13 15:45:00,212.03,212.35,211.92,212.08,39577.0,211.0406,211.3591,210.9311,211.0903,39577.0
2025-05-13 15:50:00,212.18,212.73,212.18,212.22,97436.0,211.1899,211.7373,211.1899,211.2297,97436.0
2025-05-13 15:55:00,212.27,213.01,212.19,212.4,174444.0,211.2794,212.016,211.1998,211.4088,174444.0
2025-05-14 09:30:00,212.58,213.42,211.72,212.55,22125.0,211.588,212.4241,210.732,211.5581,22125.0
2025-05-14 09:35:00,212.62,213.18,211.77,213.18,10806.0,211.6278,212.1852,210.7818,212.1852,10806.0
2025-05-14 09:40:00,212.94,213.33,212.7,212.77,14488.0,211.9463,212.3345,211.7074,211.7771,14488.0
2025-05-14 09:45:00,212.88,213.11,211.53,211.57,29596.0,211.8866,212.1155,210.5429,210.5827,29596.0
2025-05-14 09:50:00,211.56,211.98,210.99,211.07,12031.0,210.5728,210.9908,210.0054,210.085,12031.0
2025-05-14 09:55:00,211.28,211.61,210.51,211.55,8720.0,210.2941,210.6225,209.5277,210.5628,8720.0
2025-05-14 10:00:00,211.44,212.19,211.41,212.18,11580.0,210.4533,211.1998,210.4235,211.1899,11580.0
2025-05-14 10:05:00,212.13,212.94,211.91,212.48,12942.0,211.1401,211.9463,210.9211,211.4885,12942.0
2025-05-14 10:10:00,212.46,213.12,212.32,212.57,23086.0,211.4686,212.1255,211.3292,211.578,23086.0
2025-05-14 10:15:00,212.5,212.53,211.88,211.88,11461.0,211.5084,211.5382,210.8913,210.8913,11461.0
2025-05-14 10:20:00,211.88,212.52,211.74,212.34,18397.0,210.8913,211.5283,210.7519,211.3491,18397.0
2025-05-14 10:25:00,212.33,212.83,212.32,212.59,18526.0,211.3392,211.8368,211.3292,211.598,18526.0
2025-05-14 10:30:00,212.58,212.95,212.47,212.63,18805.0,211.588,211.9563,211.4785,211.6378,18805.0
2025-05-14 10:35:00,212.59,212.59,212.01,212.04,8484.0,211.598,211.598,211.0207,211.0505,8484.0
2025-05-14 10:40:00,212.15,212.2,211.63,211.8,13740.0,211.16,211.2098,210.6424,210.8116,13740.0
2025-05-14 10:45:00,211.91,212.11,211.9,212.09,5721.0,210.9211,211.1202,210.9112,211.1003,5721.0
2025-05-14 10:50:00,212.08,212.37,211.85,212.19,6910.0,211.0903,211.379,210.8614,211.1998,6910.0
2025-05-14 10:55:00,212.15,212.16,211.84,211.84,5791.0,211.16,211.17,210.8515,210.8515,5791.0
2025-05-14 11:00:00,211.82,211.82,210.69,210.71,5908.0,210.8315,210.8315,209.7068,209.7267,5908.0
2025-05-14 11:05:00,210.71,211.02,210.67,210.91,9862.0,209.7267,210.0353,209.6869,209.9258,9862.0
2025-05-14 11:10:00,211.01,211.52,211.01,211.24,16078.0,210.0253,210.5329,210.0253,210.2543,16078.0
2025-05-14 11:15:00,211.19,211.33,210.81,210.86,5564.0,210.2045,210.3438,209.8263,209.876,5564.0
2025-05-14 11:20:00,210.86,211.06,210.78,210.88,6248.0,209.876,210.0751,209.7964,209.8959,6248.0
2025-05-14 11:25:00,210.92,211.02,210.62,210.7,6255.0,209.9357,210.0353,209.6371,209.7168,6255.0
2025-05-14 11:30:00,210.47,210.82,210.44,210.81,3309.0,209.4878,209.8362,209.458,209.8263,3309.0
2025-05-14 11:35:00,210.89,211.27,210.71,211.27,4810.0,209.9059,210.2841,209.7267,210.2841,4810.0
2025-05-14 11:40:00,211.22,211.22,210.88,211.14,1991.0,210.2343,210.2343,209.8959,210.1547,1991.0
2025-05-14 11:45:00,211.15,211.26,210.99,211.22,4433.0,210.1647,210.2742,210.0054,210.2343,4433.0
2025-05-14 11:50:00,211.2,211.2,210.78,210.88,1116.0,210.2144,210.2144,209.7964,209.8959,1116.0
2025-05-14 11:55:00,210.79,210.95,210.7,210.7,1414.0,209.8064,209.9656,209.7168,209.7168,1414.0
2025-05-14 12:00:00,210.68,210.82,210.68,210.8,1245.0,209.6969,209.8362,209.6969,209.8163,1245.0
2025-05-14 12:05:00,210.86,210.98,210.65,210.75,3774.0,209.876,209.9955,209.667,209.7665,3774.0
2025-05-14 12:10:00,210.85,211.17,210.84,211.17,2277.0,209.8661,210.1846,209.8561,210.1846,2277.0
2025-05-14 12:15:00,211.13,211.37,211.01,211.02,2058.0,210.1448,210.3836,210.0253,210.0353,2058.0
2025-05-14 12:20:00,211.1,211.1,210.78,210.78,3998.0,210.1149,210.1149,209.7964,209.7964,3998.0
2025-05-14 12:25:00,210.76,211.0,210.7,210.78,3711.0,209.7765,210.0154,209.7168,209.7964,3711.0
2025-05-14 12:30:00,210.87,211.26,210.83,211.25,35263.0,209.886,210.2742,209.8462,210.2642,35263.0
2025-05-14 12:35:00,211.26,211.57,210.9,210.9,32482.0,210.2742,210.5827,209.9158,209.9158,32482.0
2025-05-14 12:40:00,210.8,211.01,210.58,210.66,7066.0,209.8163,210.0253,209.5973,209.677,7066.0
2025-05-14 12:45:00,210.77,210.79,210.62,210.62,2124.0,209.7864,209.8064,209.6371,209.6371,2124.0
2025-05-14 12:50:00,210.72,210.83,210.69,210.69,4269.0,209.7367,209.8462,209.7068,209.7068,4269.0
2025-05-14 12:55:00,210.58,210.75,210.57,210.64,6318.0,209.5973,209.7665,209.5874,209.6571,6318.0
2025-05-14 13:00:00,210.61,210.61,210.28,210.36,3705.0,209.6272,209.6272,209.2987,209.3784,3705.0
2025-05-14 13:05:00,210.36,210.42,210.29,210.29,3459.0,209.3784,209.4381,209.3087,209.3087,3459.0
2025-05-14 13:10:00,210.29,210.32,210.06,210.13,6465.0,209.3087,209.3385,209.0798,209.1494,6465.0
2025-05-14 13:15:00,210.21,210.23,209.88,209.99,9743.0,209.2291,209.249,208.9006,209.0101,9743.0
2025-05-14 13:20:00,210.0,210.0,209.28,209.39,2124.0,209.02,209.02,208.3034,208.4129,2124.0
2025-05-14 13:25:00,209.49,209.92,209.07,209.92,5466.0,208.5124,208.9404,208.0944,208.9404,5466.0
2025-05-14 13:30:00,209.93,210.27,209.89,210.24,6734.0,208.9504,209.2888,208.9106,209.2589,6734.0
2025-05-14 13:35:00,210.34,210.46,210.04,210.13,17333.0,209.3585,209.4779,209.0599,209.1494,17333.0
2025-05-14 13:40:00,210.13,210.3,210.12,210.24,3799.0,209.1494,209.3186,209.1395,209.2589,3799.0
2025-05-14 13:45:00,210.24,210.26,209.97,210.18,24991.0,209.2589,209.2788,208.9902,209.1992,24991.0
2025-05-14 13:50:00,210.2,210.55,210.19,210.45,2982.0,209.2191,209.5675,209.2092,209.4679,2982.0
2025-05-14 13:55:00,210.49,210.49,210.13,210.21,2159.0,209.5078,209.5078,209.1494,209.2291,2159.0
2025-05-14 14:00:00,210.18,210.31,210.03,210.26,1564.0,209.1992,209.3286,209.0499,209.2788,1564.0
2025-05-14 14:05:00,210.29,210.41,210.18,210.22,1228.0,209.3087,209.4281,209.1992,209.239,1228.0
2025-05-14 14:10:00,210.21,210.21,209.75,209.84,9608.0,209.2291,209.2291,208.7712,208.8608,9608.0
2025-05-14 14:15:00,209.85,210.04,209.64,210.03,6655.0,208.8707,209.0599,208.6617,209.0499,6655.0
2025-05-14 14:20:00,210.0,210.0,209.74,209.81,2524.0,209.02,209.02,208.7613,208.8309,2524.0
2025-05-14 14:25:00,209.78,209.9,209.55,209.7,4249.0,208.8011,208.9205,208.5721,208.7214,4249.0
2025-05-14 14:30:00,209.82,210.35,209.77,210.34,9212.0,208.8409,209.3684,208.7911,209.3585,9212.0
2025-05-14 14:35:00,210.2,210.2,209.85,210.09,3914.0,209.2191,209.2191,208.8707,209.1096,3914.0
2025-05-14 14:40:00,210.16,210.3,210.16,210.2,6544.0,209.1793,209.3186,209.1793,209.2191,6544.0
2025-05-14 14:45:00,210.29,210.41,210.1,210.12,21033.0,209.3087,209.4281,209.1196,209.1395,21033.0
2025-05-14 14:50:00,210.21,210.47,210.15,210.19,4820.0,209.2291,209.4878,209.1693,209.2092,4820.0
2025-05-14 14:55:00,210.15,210.16,209.92,209.96,2321.0,209.1693,209.1793,208.9404,208.9802,2321.0
2025-05-14 15:00:00,210.04,210.06,209.78,209.88,7078.0,209.0599,209.0798,208.8011,208.9006,7078.0
2025-05-14 15:05:00,209.86,210.03,209.67,209.78,4920.0,208.8807,209.0499,208.6916,208.8011,4920.0
2025-05-14 15:10:00,209.79,209.94,209.59,209.9,15321.0,208.811,208.9603,208.612,208.9205,15321.0
2025-05-14 15:15:00,209.91,210.08,209.79,209.87,6231.0,208.9305,209.0997,208.811,208.8906,6231.0
2025-05-14 15:20:00,209.87,209.92,209.62,209.75,11092.0,208.8906,208.9404,208.6418,208.7712,11092.0
2025-05-14 15:25:00,209.74,209.96,209.62,209.83,22175.0,208.7613,208.9802,208.6418,208.8508,22175.0
2025-05-14 15:30:00,209.75,210.04,209.63,209.97,9770.0,208.7712,209.0599,208.6518,208.9902,9770.0
2025-05-14 15:35:00,210.04,210.17,209.95,210.11,12909.0,209.0599,209.1892,208.9703,209.1295,12909.0
2025-05-14 15:40:00,210.06,210.36,209.85,209.93,24766.0,209.0798,209.3784,208.8707,208.9504,24766.0
2025-05-14 15:45:00,209.91,210.35,209.87,210.28,35334.0,208.9305,209.3684,208.8906,209.2987,35334.0
2025-05-14 15:50:00,210.35,211.32,210.23,211.3,62556.0,209.3684,210.3339,209.249,210.314,62556.0
2025-05-14 15:55:00,211.17,211.67,211.17,211.41,236817.0,210.1846,210.6822,210.1846,210.4235,236817.0
2025-05-15 09:30:00,209.71,210.72,209.43,210.69,17479.0,208.7314,209.7367,208.4527,209.7068,17479.0
2025-05-15 09:35:00,210.62,210.69,209.95,209.96,16261.0,209.6371,209.7068,208.9703,208.9802,16261.0
2025-05-15 09:40:00,209.89,210.33,209.38,209.65,21632.0,208.9106,209.3485,208.4029,208.6717,21632.0
2025-05-15 09:45:00,209.48,209.58,208.99,209.19,18547.0,208.5025,208.602,208.0148,208.2138,18547.0
2025-05-15 09:50:00,209.18,209.87,209.16,209.67,12653.0,208.2039,208.8906,208.184,208.6916,12653.0
2025-05-15 09:55:00,209.84,209.88,209.14,209.54,14789.0,208.8608,208.9006,208.1641,208.5622,14789.0
2025-05-15 10:00:00,209.65,210.01,209.6,209.74,7632.0,208.6717,209.03,208.6219,208.7613,7632.0
2025-05-15 10:05:00,209.65,209.76,209.05,209.2,4510.0,208.6717,208.7812,208.0745,208.2238,4510.0
2025-05-15 10:10:00,209.06,209.42,208.88,209.24,10506.0,208.0844,208.4427,207.9053,208.2636,10506.0
2025-05-15 10:15:00,209.22,209.71,209.21,209.71,12707.0,208.2437,208.7314,208.2337,208.7314,12707.0
2025-05-15 10:20:00,209.69,209.95,209.59,209.94,1500.0,208.7115,208.9703,208.612,208.9603,1500.0
2025-05-15 10:25:00,210.01,210.04,209.17,209.17,4176.0,209.03,209.0599,208.1939,208.1939,4176.0
2025-05-15 10:30:00,209.2,209.29,208.71,208.74,4703.0,208.2238,208.3134,207.7361,207.7659,4703.0
2025-05-15 10:35:00,208.83,209.08,208.67,209.08,9375.0,207.8555,208.1043,207.6962,208.1043,9375.0
2025-05-15 10:40:00,209.16,209.75,209.11,209.69,4360.0,208.184,208.7712,208.1342,208.7115,4360.0
2025-05-15 10:45:00,209.81,209.81,209.33,209.38,10015.0,208.8309,208.8309,208.3532,208.4029,10015.0
2025-05-15 10:50:00,209.41,209.7,209.31,209.7,6952.0,208.4328,208.7214,208.3333,208.7214,6952.0
2025-05-15 10:55:00,209.73,210.03,209.72,210.03,10689.0,208.7513,209.0499,208.7413,209.0499,10689.0
2025-05-15 11:00:00,209.97,210.18,209.93,210.09,5047.0,208.9902,209.1992,208.9504,209.1096,5047.0
2025-05-15 11:05:00,210.13,210.22,209.83,209.92,3863.0,209.1494,209.239,208.8508,208.9404,3863.0
2025-05-15 11:10:00,209.93,210.18,209.84,209.84,4683.0,208.9504,209.1992,208.8608,208.8608,4683.0
2025-05-15 11:15:00,209.91,210.21,209.91,209.98,5419.0,208.9305,209.2291,208.9305,209.0001,5419.0
2025-05-15 11:20:00,209.9,210.09,209.8,209.84,4707.0,208.9205,209.1096,208.821,208.8608,4707.0
2025-05-15 11:25:00,209.87,210.07,209.77,209.95,2709.0,208.8906,209.0897,208.7911,208.9703,2709.0
2025-05-15 11:30:00,209.95,210.13,209.88,209.96,7762.0,208.9703,209.1494,208.9006,208.9802,7762.0
2025-05-15 11:35:00,209.85,209.89,209.7,209.72,4250.0,208.8707,208.9106,208.7214,208.7413,4250.0
2025-05-15 11:40:00,209.77,210.71,209.76,210.51,11955.0,208.7911,209.7267,208.7812,209.5277,11955.0
2025-05-15 11:45:00,210.67,210.67,210.23,210.4,3403.0,209.6869,209.6869,209.249,209.4182,3403.0
2025-05-15 11:50:00,210.28,210.36,210.09,210.09,5431.0,209.2987,209.3784,209.1096,209.1096,5431.0
2025-05-15 11:55:00,210.08,210.1,209.89,210.0,3516.0,209.0997,209.1196,208.9106,209.02,3516.0
2025-05-15 12:00:00,210.0,210.2,209.91,210.2,7117.0,209.02,209.2191,208.9305,209.2191,7117.0
2025-05-15 12:05:00,210.13,210.89,210.12,210.84,6508.0,209.1494,209.9059,209.1395,209.8561,6508.0
2025-05-15 12:10:00,210.84,210.84,210.35,210.38,4511.0,209.8561,209.8561,209.3684,209.3983,4511.0
2025-05-15 12:15:00,210.44,210.7,210.44,210.56,4683.0,209.458,209.7168,209.458,209.5774,4683.0
2025-05-15 12:20:00,210.57,210.7,210.47,210.7,3565.0,209.5874,209.7168,209.4878,209.7168,3565.0
2025-05-15 12:25:00,210.55,210.7,210.26,210.69,17844.0,209.5675,209.7168,209.2788,209.7068,17844.0
2025-05-15 12:30:00,210.69,210.85,210.52,210.77,8351.0,209.7068,209.8661,209.5376,209.7864,8351.0
2025-05-15 12:35:00,210.77,211.34,210.75,211.26,4806.0,209.7864,210.3538,209.7665,210.2742,4806.0
2025-05-15 12:40:00,211.25,211.3,211.0,211.3,4301.0,210.2642,210.314,210.0154,210.314,4301.0
2025-05-15 12:45:00,211.3,211.55,211.29,211.49,2400.0,210.314,210.5628,210.304,210.5031,2400.0
2025-05-15 12:50:00,211.4,211.51,210.78,210.86,6383.0,210.4135,210.523,209.7964,209.876,6383.0
2025-05-15 12:55:00,210.88,210.88,210.56,210.56,5213.0,209.8959,209.8959,209.5774,209.5774,5213.0
2025-05-15 13:00:00,210.56,210.99,210.56,210.95,12786.0,209.5774,210.0054,209.5774,209.9656,12786.0
2025-05-15 13:05:00,211.06,211.3,210.94,211.17,8518.0,210.0751,210.314,209.9557,210.1846,8518.0
2025-05-15 13:10:00,211.15,211.37,211.02,211.22,3225.0,210.1647,210.3836,210.0353,210.2343,3225.0
2025-05-15 13:15:00,211.27,211.58,211.21,211.49,6626.0,210.2841,210.5927,210.2244,210.5031,6626.0
2025-05-15 13:20:00,211.42,211.67,211.42,211.53,2380.0,210.4334,210.6822,210.4334,210.5429,2380.0
2025-05-15 13:25:00,211.44,211.45,211.26,211.28,3515.0,210.4533,210.4633,210.2742,210.2941,3515.0
2025-05-15 13:30:00,211.22,211.22,210.81,210.81,5596.0,210.2343,210.2343,209.8263,209.8263,5596.0
2025-05-15 13:35:00,210.75,210.97,210.68,210.88,2490.0,209.7665,209.9855,209.6969,209.8959,2490.0
2025-05-15 13:40:00,210.79,211.06,210.7,211.06,4939.0,209.8064,210.0751,209.7168,210.0751,4939.0
2025-05-15 13:45:00,210.95,211.03,210.66,210.7,4129.0,209.9656,210.0452,209.677,209.7168,4129.0
2025-05-15 13:50:00,210.58,210.7,210.37,210.37,3579.0,209.5973,209.7168,209.3883,209.3883,3579.0
2025-05-15 13:55:00,210.27,210.5,210.22,210.5,8995.0,209.2888,209.5177,209.239,209.5177,8995.0
2025-05-15 14:00:00,210.44,210.63,210.35,210.5,11994.0,209.458,209.6471,209.3684,209.5177,11994.0
2025-05-15 14:05:00,210.5,210.5,210.21,210.34,14556.0,209.5177,209.5177,209.2291,209.3585,14556.0
2025-05-15 14:10:00,210.35,210.48,210.22,210.22,10529.0,209.3684,209.4978,209.239,209.239,10529.0
2025-05-15 14:15:00,210.06,210.06,209.29,209.3,6190.0,209.0798,209.0798,208.3134,208.3233,6190.0
2025-05-15 14:20:00,209.28,209.43,209.15,209.19,2645.0,208.3034,208.4527,208.174,208.2138,2645.0
2025-05-15 14:25:00,209.05,209.28,209.01,209.19,15246.0,208.0745,208.3034,208.0347,208.2138,15246.0
2025-05-15 14:30:00,209.19,209.81,209.11,209.79,5767.0,208.2138,208.8309,208.1342,208.811,5767.0
2025-05-15 14:35:00,209.78,209.8,209.57,209.68,4740.0,208.8011,208.821,208.592,208.7015,4740.0
2025-05-15 14:40:00,209.68,210.17,209.68,210.17,8997.0,208.7015,209.1892,208.7015,209.1892,8997.0
2025-05-15 14:45:00,210.09,210.19,209.87,210.15,37629.0,209.1096,209.2092,208.8906,209.1693,37629.0
2025-05-15 14:50:00,210.13,210.26,209.86,209.89,9047.0,209.1494,209.2788,208.8807,208.9106,9047.0
2025-05-15 14:55:00,209.88,209.89,209.58,209.67,8264.0,208.9006,208.9106,208.602,208.6916,8264.0
2025-05-15 15:00:00,209.64,209.94,209.6,209.78,4026.0,208.6617,208.9603,208.6219,208.8011,4026.0
2025-05-15 15:05:00,209.8,210.01,209.3,209.53,7978.0,208.821,209.03,208.3233,208.5522,7978.0
2025-05-15 15:10:00,209.44,209.73,209.43,209.51,7231.0,208.4627,208.7513,208.4527,208.5323,7231.0
2025-05-15 15:15:00,209.47,209.86,209.46,209.53,11327.0,208.4925,208.8807,208.4826,208.5522,11327.0
2025-05-15 15:20:00,209.53,209.73,209.46,209.56,11623.0,208.5522,208.7513,208.4826,208.5821,11623.0
2025-05-15 15:25:00,209.44,209.52,209.03,209.18,11752.0,208.4627,208.5423,208.0546,208.2039,11752.0
2025-05-15 15:30:00,209.3,209.9,209.3,209.84,8226.0,208.3233,208.9205,208.3233,208.8608,8226.0
2025-05-15 15:35:00,209.76,210.04,209.73,209.84,14218.0,208.7812,209.0599,208.7513,208.8608,14218.0
2025-05-15 15:40:00,209.84,210.19,209.73,209.94,10794.0,208.8608,209.2092,208.7513,208.9603,10794.0
2025-05-15 15:45:00,209.99,210.13,209.84,209.97,14976.0,209.0101,209.1494,208.8608,208.9902,14976.0
2025-05-15 15:50:00,210.01,210.52,209.94,210.2,28995.0,209.03,209.5376,208.9603,209.2191,28995.0
2025-05-15 15:55:00,210.2,210.8,210.02,210.68,91517.0,209.2191,209.8163,209.0399,209.6969,91517.0
2025-05-16 09:30:00,210.61,211.13,209.12,209.64,87706.0,209.6272,210.1448,208.1441,208.6617,87706.0
2025-05-16 09:35:00,209.72,210.57,209.46,209.89,15455.0,208.7413,209.5874,208.4826,208.9106,15455.0
2025-05-16 09:40:00,209.77,209.94,209.4,209.62,11040.0,208.7911,208.9603,208.4228,208.6418,11040.0
2025-05-16 09:45:00,209.81,210.3,209.66,209.94,16829.0,208.8309,209.3186,208.6816,208.9603,16829.0
2025-05-16 09:50:00,210.03,210.68,209.89,210.38,36218.0,209.0499,209.6969,208.9106,209.3983,36218.0
2025-05-16 09:55:00,210.48,210.89,210.22,210.53,2769.0,209.4978,209.9059,209.239,209.5476,2769.0
2025-05-16 10:00:00,210.63,210.81,210.31,210.63,10132.0,209.6471,209.8263,209.3286,209.6471,10132.0
2025-05-16 10:05:00,210.89,210.89,210.39,210.71,3432.0,209.9059,209.9059,209.4082,209.7267,3432.0
2025-05-16 10:10:00,210.75,211.12,210.74,211.11,6026.0,209.7665,210.1348,209.7566,210.1249,6026.0
2025-05-16 10:15:00,210.97,211.39,210.97,211.39,5172.0,209.9855,210.4036,209.9855,210.4036,5172.0
2025-05-16 10:20:00,211.28,211.44,211.03,211.44,3600.0,210.2941,210.4533,210.0452,210.4533,3600.0
2025-05-16 10:25:00,211.5,211.65,211.01,211.01,3396.0,210.513,210.6623,210.0253,210.0253,3396.0
2025-05-16 10:30:00,210.87,210.87,210.44,210.54,3459.0,209.886,209.886,209.458,209.5575,3459.0
2025-05-16 10:35:00,210.34,210.57,210.16,210.44,6582.0,209.3585,209.5874,209.1793,209.458,6582.0
2025-05-16 10:40:00,210.33,210.33,209.6,209.6,10732.0,209.3485,209.3485,208.6219,208.6219,10732.0
2025-05-16 10:45:00,209.57,209.97,209.51,209.97,13666.0,208.592,208.9902,208.5323,208.9902,13666.0
2025-05-16 10:50:00,210.01,210.03,209.83,209.9,8766.0,209.03,209.0499,208.8508,208.9205,8766.0
2025-05-16 10:55:00,209.9,210.22,209.8,210.01,5103.0,208.9205,209.239,208.821,209.03,5103.0
2025-05-16 11:00:00,210.14,210.27,209.93,209.93,2025.0,209.1594,209.2888,208.9504,208.9504,2025.0
2025-05-16 11:05:00,209.89,210.4,209.89,209.97,4745.0,208.9106,209.4182,208.9106,208.9902,4745.0
2025-05-16 11:10:00,209.99,210.33,209.98,210.17,4998.0,209.0101,209.3485,209.0001,209.1892,4998.0
2025-05-16 11:15:00,210.43,210.44,209.92,210.1,4177.0,209.448,209.458,208.9404,209.1196,4177.0
2025-05-16 11:20:00,210.05,210.05,209.76,209.94,3137.0,209.0698,209.0698,208.7812,208.9603,3137.0
2025-05-16 11:25:00,209.94,210.08,209.9,209.93,2915.0,208.9603,209.0997,208.9205,208.9504,2915.0
2025-05-16 11:30:00,210.03,210.29,209.96,210.12,2963.0,209.0499,209.3087,208.9802,209.1395,2963.0
2025-05-16 11:35:00,210.14,210.24,209.98,210.24,3402.0,209.1594,209.2589,209.0001,209.2589,3402.0
2025-05-16 11:40:00,210.32,210.5,210.03,210.19,3882.0,209.3385,209.5177,209.0499,209.2092,3882.0
2025-05-16 11:45:00,210.15,210.17,209.94,210.08,1637.0,209.1693,209.1892,208.9603,209.0997,1637.0
2025-05-16 11:50:00,210.13,210.19,209.87,210.13,3253.0,209.1494,209.2092,208.8906,209.1494,3253.0
2025-05-16 11:55:00,210.02,210.13,209.91,210.0,1152.0,209.0399,209.1494,208.9305,209.02,1152.0
2025-05-16 12:00:00,210.0,210.19,209.91,210.09,4669.0,209.02,209.2092,208.9305,209.1096,4669.0
2025-05-16 12:05:00,210.11,210.11,209.65,209.71,1745.0,209.1295,209.1295,208.6717,208.7314,1745.0
2025-05-16 12:10:00,209.7,209.81,209.49,209.66,2866.0,208.7214,208.8309,208.5124,208.6816,2866.0
2025-05-16 12:15:00,209.73,210.12,209.64,210.01,5461.0,208.7513,209.1395,208.6617,209.03,5461.0
2025-05-16 12:20:00,210.05,210.12,209.88,209.88,3528.0,209.0698,209.1395,208.9006,208.9006,3528.0
2025-05-16 12:25:00,209.88,209.88,209.64,209.67,3730.0,208.9006,208.9006,208.6617,208.6916,3730.0
2025-05-16 12:30:00,209.76,209.81,209.61,209.61,2951.0,208.7812,208.8309,208.6319,208.6319,2951.0
2025-05-16 12:35:00,209.55,209.93,209.55,209.87,4244.0,208.5721,208.9504,208.5721,208.8906,4244.0
2025-05-16 12:40:00,209.87,209.93,209.6,209.6,2369.0,208.8906,208.9504,208.6219,208.6219,2369.0
2025-05-16 12:45:00,209.7,209.99,209.69,209.99,1800.0,208.7214,209.0101,208.7115,209.0101,1800.0
2025-05-16 12:50:00,209.99,210.15,209.89,209.92,2974.0,209.0101,209.1693,208.9106,208.9404,2974.0
2025-05-16 12:55:00,210.06,210.22,209.93,210.03,6095.0,209.0798,209.239,208.9504,209.0499,6095.0
2025-05-16 13:00:00,210.11,210.33,210.08,210.33,1414.0,209.1295,209.3485,209.0997,209.3485,1414.0
2025-05-16 13:05:00,210.33,210.53,210.3,210.46,3719.0,209.3485,209.5476,209.3186,209.4779,3719.0
2025-05-16 13:10:00,210.48,210.69,210.36,210.59,4099.0,209.4978,209.7068,209.3784,209.6073,4099.0
2025-05-16 13:15:00,210.59,210.82,210.59,210.72,1852.0,209.6073,209.8362,209.6073,209.7367,1852.0
2025-05-16 13:20:00,210.64,210.77,210.57,210.76,3047.0,209.6571,209.7864,209.5874,209.7765,3047.0
2025-05-16 13:25:00,210.75,210.75,210.66,210.75,1349.0,209.7665,209.7665,209.677,209.7665,1349.0
2025-05-16 13:30:00,210.65,210.7,210.55,210.67,1137.0,209.667,209.7168,209.5675,209.6869,1137.0
2025-05-16 13:35:00,210.71,210.75,210.59,210.61,2020.0,209.7267,209.7665,209.6073,209.6272,2020.0
2025-05-16 13:40:00,210.59,210.65,210.5,210.61,2736.0,209.6073,209.667,209.5177,209.6272,2736.0
2025-05-16 13:45:00,210.58,210.8,210.57,210.78,2121.0,209.5973,209.8163,209.5874,209.7964,2121.0
2025-05-16 13:50:00,210.73,210.99,210.72,210.98,5125.0,209.7466,210.0054,209.7367,209.9955,5125.0
2025-05-16 13:55:00,210.89,211.21,210.88,211.18,5539.0,209.9059,210.2244,209.8959,210.1945,5539.0
2025-05-16 14:00:00,211.16,211.4,211.16,211.4,3500.0,210.1746,210.4135,210.1746,210.4135,3500.0
2025-05-16 14:05:00,211.49,211.56,211.36,211.39,4206.0,210.5031,210.5728,210.3737,210.4036,4206.0
2025-05-16 14:10:00,211.35,211.58,211.34,211.45,2369.0,210.3637,210.5927,210.3538,210.4633,2369.0
2025-05-16 14:15:00,211.46,211.46,211.21,211.31,4594.0,210.4732,210.4732,210.2244,210.3239,4594.0
2025-05-16 14:20:00,211.26,211.4,211.24,211.36,2825.0,210.2742,210.4135,210.2543,210.3737,2825.0
2025-05-16 14:25:00,211.34,211.53,211.3,211.53,9150.0,210.3538,210.5429,210.314,210.5429,9150.0
2025-05-16 14:30:00,211.52,211.93,211.52,211.87,16992.0,210.5329,210.941,210.5329,210.8813,16992.0
2025-05-16 14:35:00,211.89,212.22,211.85,212.07,35286.0,210.9012,211.2297,210.8614,211.0804,35286.0
2025-05-16 14:40:00,212.06,212.19,211.94,212.19,28071.0,211.0704,211.1998,210.951,211.1998,28071.0
2025-05-16 14:45:00,212.22,212.4,212.16,212.33,10449.0,211.2297,211.4088,211.17,211.3392,10449.0
2025-05-16 14:50:00,212.34,212.5,212.29,212.48,17235.0,211.3491,211.5084,211.2994,211.4885,17235.0
2025-05-16 14:55:00,212.51,212.57,212.39,212.56,18409.0,211.5183,211.578,211.3989,211.5681,18409.0
2025-05-16 15:00:00,212.63,212.73,212.53,212.53,20193.0,211.6378,211.7373,211.5382,211.5382,20193.0
2025-05-16 15:05:00,212.63,212.99,212.63,212.76,25392.0,211.6378,211.9961,211.6378,211.7672,25392.0
2025-05-16 15:10:00,212.76,212.76,212.4,212.58,18904.0,211.7672,211.7672,211.4088,211.588,18904.0
2025-05-16 15:15:00,212.63,212.63,212.32,212.4,19716.0,211.6378,211.6378,211.3292,211.4088,19716.0
2025-05-16 15:20:00,212.38,212.46,212.26,212.36,7712.0,211.3889,211.4686,211.2695,211.369,7712.0
2025-05-16 15:25:00,212.36,212.36,212.02,212.28,8458.0,211.369,211.369,211.0306,211.2894,8458.0
2025-05-16 15:30:00,212.21,212.21,211.82,211.83,3386.0,211.2197,211.2197,210.8315,210.8415,3386.0
2025-05-16 15:35:00,211.84,212.25,211.81,212.18,10426.0,210.8515,211.2595,210.8216,211.1899,10426.0
2025-05-16 15:40:00,212.17,212.32,212.04,212.25,11587.0,211.1799,211.3292,211.0505,211.2595,11587.0
2025-05-16 15:45:00,212.25,212.74,212.2,212.48,12928.0,211.2595,211.7473,211.2098,211.4885,12928.0
2025-05-16 15:50:00,212.37,212.72,212.29,212.34,31124.0,211.379,211.7273,211.2994,211.3491,31124.0
2025-05-16 15:55:00,212.46,212.77,212.2,212.62,104343.0,211.4686,211.7771,211.2098,211.6278,104343.0
2025-05-19 09:30:00,206.68,208.14,205.51,207.9,32861.0,205.7155,207.1687,204.551,206.9298,32861.0
2025-05-19 09:35:00,207.9,208.43,207.6,208.29,10097.0,206.9298,207.4574,206.6312,207.318,10097.0
2025-05-19 09:40:00,208.29,209.3,208.29,209.25,4210.0,207.318,208.3233,207.318,208.2735,4210.0
2025-05-19 09:45:00,208.95,209.05,208.35,208.85,14520.0,207.9749,208.0745,207.3777,207.8754,14520.0
2025-05-19 09:50:00,208.89,208.89,208.27,208.53,10862.0,207.9152,207.9152,207.2981,207.5569,10862.0
2025-05-19 09:55:00,208.37,208.9,208.37,208.7,9786.0,207.3976,207.9252,207.3976,207.7261,9786.0
2025-05-19 10:00:00,209.01,209.38,208.77,209.03,8909.0,208.0347,208.4029,207.7958,208.0546,8909.0
2025-05-19 10:05:00,208.84,209.49,208.6,209.25,8576.0,207.8655,208.5124,207.6266,208.2735,8576.0
2025-05-19 10:10:00,209.5,209.89,209.37,209.53,5575.0,208.5224,208.9106,208.393,208.5522,5575.0
2025-05-19 10:15:00,209.67,210.11,209.6,210.0,2346.0,208.6916,209.1295,208.6219,209.02,2346.0
2025-05-19 10:20:00,209.99,210.01,209.71,209.72,3974.0,209.0101,209.03,208.7314,208.7413,3974.0
2025-05-19 10:25:00,209.58,209.58,208.84,209.3,4773.0,208.602,208.602,207.8655,208.3233,4773.0
2025-05-19 10:30:00,209.3,209.62,209.06,209.62,2424.0,208.3233,208.6418,208.0844,208.6418,2424.0
2025-05-19 10:35:00,209.6,209.86,209.57,209.68,8813.0,208.6219,208.8807,208.592,208.7015,8813.0
2025-05-19 10:40:00,209.59,209.89,209.58,209.81,8249.0,208.612,208.9106,208.602,208.8309,8249.0
2025-05-19 10:45:00,209.98,209.98,209.28,209.36,3948.0,209.0001,209.0001,208.3034,208.383,3948.0
2025-05-19 10:50:00,209.41,209.59,209.3,209.34,5931.0,208.4328,208.612,208.3233,208.3631,5931.0
2025-05-19 10:55:00,209.34,209.49,209.31,209.37,3307.0,208.3631,208.5124,208.3333,208.393,3307.0
2025-05-19 11:00:00,209.4,209.77,209.3,209.56,5686.0,208.4228,208.7911,208.3233,208.5821,5686.0
2025-05-19 11:05:00,209.61,210.03,209.23,210.03,80621.0,208.6319,209.0499,208.2536,209.0499,80621.0
2025-05-19 11:10:00,210.1,210.33,210.07,210.12,7931.0,209.1196,209.3485,209.0897,209.1395,7931.0
2025-05-19 11:15:00,210.22,210.31,210.0,210.28,3316.0,209.239,209.3286,209.02,209.2987,3316.0
2025-05-19 11:20:00,210.28,210.67,210.2,210.23,6216.0,209.2987,209.6869,209.2191,209.249,6216.0
2025-05-19 11:25:00,210.23,210.24,209.81,209.81,4273.0,209.249,209.2589,208.8309,208.8309,4273.0
2025-05-19 11:30:00,209.8,210.08,209.8,209.83,6257.0,208.821,209.0997,208.821,208.8508,6257.0
2025-05-19 11:35:00,209.89,210.16,209.87,210.09,4144.0,208.9106,209.1793,208.8906,209.1096,4144.0
2025-05-19 11:40:00,210.25,210.37,209.97,210.05,3531.0,209.2689,209.3883,208.9902,209.0698,3531.0
2025-05-19 11:45:00,210.05,210.18,209.55,209.61,4575.0,209.0698,209.1992,208.5721,208.6319,4575.0
2025-05-19 11:50:00,209.6,209.89,209.6,209.81,3133.0,208.6219,208.9106,208.6219,208.8309,3133.0
2025-05-19 11:55:00,209.73,210.05,209.73,210.03,2721.0,208.7513,209.0698,208.7513,209.0499,2721.0
2025-05-19 12:00:00,210.15,210.31,210.01,210.31,3062.0,209.1693,209.3286,209.03,209.3286,3062.0
2025-05-19 12:05:00,210.32,210.42,210.3,210.4,1231.0,209.3385,209.4381,209.3186,209.4182,1231.0
2025-05-19 12:10:00,210.36,210.63,210.33,210.56,8508.0,209.3784,209.6471,209.3485,209.5774,8508.0
2025-05-19 12:15:00,210.63,210.65,210.29,210.38,2222.0,209.6471,209.667,209.3087,209.3983,2222.0
2025-05-19 12:20:00,210.48,210.48,210.24,210.32,1898.0,209.4978,209.4978,209.2589,209.3385,1898.0
2025-05-19 12:25:00,210.36,210.42,210.22,210.3,7797.0,209.3784,209.4381,209.239,209.3186,7797.0
2025-05-19 12:30:00,210.38,210.42,210.0,210.02,4710.0,209.3983,209.4381,209.02,209.0399,4710.0
2025-05-19 12:35:00,210.1,210.11,209.81,209.81,4063.0,209.1196,209.1295,208.8309,208.8309,4063.0
2025-05-19 12:40:00,209.76,209.81,209.65,209.76,15036.0,208.7812,208.8309,208.6717,208.7812,15036.0
2025-05-19 12:45:00,209.76,209.96,209.75,209.95,2494.0,208.7812,208.9802,208.7712,208.9703,2494.0
2025-05-19 12:50:00,209.96,210.35,209.96,210.32,1434.0,208.9802,209.3684,208.9802,209.3385,1434.0
2025-05-19 12:55:00,210.4,210.6,210.28,210.48,6020.0,209.4182,209.6172,209.2987,209.4978,6020.0
2025-05-19 13:00:00,210.53,211.11,210.52,211.11,1937.0,209.5476,210.1249,209.5376,210.1249,1937.0
2025-05-19 13:05:00,211.15,211.44,211.0,211.04,5805.0,210.1647,210.4533,210.0154,210.0552,5805.0
2025-05-19 13:10:00,211.04,211.06,210.64,210.64,3266.0,210.0552,210.0751,209.6571,209.6571,3266.0
2025-05-19 13:15:00,210.7,210.72,210.46,210.58,3301.0,209.7168,209.7367,209.4779,209.5973,3301.0
2025-05-19 13:20:00,210.57,210.65,210.42,210.65,3559.0,209.5874,209.667,209.4381,209.667,3559.0
2025-05-19 13:25:00,210.72,210.87,210.64,210.69,4067.0,209.7367,209.886,209.6571,209.7068,4067.0
2025-05-19 13:30:00,210.66,211.1,210.58,211.07,32863.0,209.677,210.1149,209.5973,210.085,32863.0
2025-05-19 13:35:00,211.16,211.16,210.74,210.81,5646.0,210.1746,210.1746,209.7566,209.8263,5646.0
2025-05-19 13:40:00,210.75,210.94,210.73,210.84,2301.0,209.7665,209.9557,209.7466,209.8561,2301.0
2025-05-19 13:45:00,210.83,210.83,210.33,210.43,39909.0,209.8462,209.8462,209.3485,209.448,39909.0
2025-05-19 13:50:00,210.26,210.51,210.26,210.37,5119.0,209.2788,209.5277,209.2788,209.3883,5119.0
2025-05-19 13:55:00,210.41,210.44,210.27,210.27,2332.0,209.4281,209.458,209.2888,209.2888,2332.0
2025-05-19 14:00:00,210.27,210.45,210.27,210.33,2464.0,209.2888,209.4679,209.2888,209.3485,2464.0
2025-05-19 14:05:00,210.34,210.39,210.15,210.15,3287.0,209.3585,209.4082,209.1693,209.1693,3287.0
2025-05-19 14:10:00,209.93,210.05,209.73,209.94,2600.0,208.9504,209.0698,208.7513,208.9603,2600.0
2025-05-19 14:15:00,209.95,209.95,209.74,209.91,3275.0,208.9703,208.9703,208.7613,208.9305,3275.0
2025-05-19 14:20:00,209.84,209.96,209.78,209.85,3264.0,208.8608,208.9802,208.8011,208.8707,3264.0
2025-05-19 14:25:00,209.89,210.19,209.89,209.99,4358.0,208.9106,209.2092,208.9106,209.0101,4358.0
2025-05-19 14:30:00,209.99,210.06,209.9,209.97,3164.0,209.0101,209.0798,208.9205,208.9902,3164.0
2025-05-19 14:35:00,210.06,210.16,210.02,210.12,2847.0,209.0798,209.1793,209.0399,209.1395,2847.0
2025-05-19 14:40:00,210.07,210.08,209.77,209.77,3988.0,209.0897,209.0997,208.7911,208.7911,3988.0
2025-05-19 14:45:00,209.69,209.77,209.56,209.7,3564.0,208.7115,208.7911,208.5821,208.7214,3564.0
2025-05-19 14:50:00,209.63,209.77,209.59,209.77,7627.0,208.6518,208.7911,208.612,208.7911,7627.0
2025-05-19 14:55:00,209.76,209.85,209.71,209.73,7136.0,208.7812,208.8707,208.7314,208.7513,7136.0
2025-05-19 15:00:00,209.86,210.0,209.47,209.71,8001.0,208.8807,209.02,208.4925,208.7314,8001.0
2025-05-19 15:05:00,209.65,209.87,209.65,209.87,5875.0,208.6717,208.8906,208.6717,208.8906,5875.0
2025-05-19 15:10:00,209.85,209.86,209.59,209.59,10016.0,208.8707,208.8807,208.612,208.612,10016.0
2025-05-19 15:15:00,209.59,209.59,209.29,209.29,9039.0,208.612,208.612,208.3134,208.3134,9039.0
2025-05-19 15:20:00,209.36,209.52,209.31,209.45,2417.0,208.383,208.5423,208.3333,208.4726,2417.0
2025-05-19 15:25:00,209.49,209.49,209.22,209.22,7034.0,208.5124,208.5124,208.2437,208.2437,7034.0
2025-05-19 15:30:00,209.25,209.54,209.25,209.48,6347.0,208.2735,208.5622,208.2735,208.5025,6347.0
2025-05-19 15:35:00,209.48,209.64,209.47,209.6,7506.0,208.5025,208.6617,208.4925,208.6219,7506.0
2025-05-19 15:40:00,209.6,209.66,209.42,209.47,9055.0,208.6219,208.6816,208.4427,208.4925,9055.0
2025-05-19 15:45:00,209.41,209.81,209.38,209.78,14947.0,208.4328,208.8309,208.4029,208.8011,14947.0
2025-05-19 15:50:00,209.84,210.24,209.65,210.18,27911.0,208.8608,209.2589,208.6717,209.1992,27911.0
2025-05-19 15:55:00,210.13,210.47,209.94,210.38,101775.0,209.1494,209.4878,208.9603,209.3983,101775.0
2025-05-20 09:30:00,207.9,209.22,207.52,209.22,31852.0,206.9298,208.2437,206.5516,208.2437,31852.0
2025-05-20 09:35:00,209.45,209.45,208.44,208.75,10420.0,208.4726,208.4726,207.4673,207.7759,10420.0
2025-05-20 09:40:00,208.89,208.97,208.57,208.68,4665.0,207.9152,207.9948,207.5967,207.7062,4665.0
2025-05-20 09:45:00,208.46,208.83,208.4,208.52,13868.0,207.4872,207.8555,207.4275,207.5469,13868.0
2025-05-20 09:50:00,208.5,209.39,208.5,209.39,1995.0,207.527,208.4129,207.527,208.4129,1995.0
2025-05-20 09:55:00,209.3,209.45,209.03,209.21,19822.0,208.3233,208.4726,208.0546,208.2337,19822.0
2025-05-20 10:00:00,209.33,209.7,209.17,209.6,7708.0,208.3532,208.7214,208.1939,208.6219,7708.0
2025-05-20 10:05:00,209.9,209.9,209.47,209.71,6520.0,208.9205,208.9205,208.4925,208.7314,6520.0
2025-05-20 10:10:00,209.78,209.98,209.69,209.85,3800.0,208.8011,209.0001,208.7115,208.8707,3800.0
2025-05-20 10:15:00,209.95,210.4,209.9,210.28,6650.0,208.9703,209.4182,208.9205,209.2987,6650.0
2025-05-20 10:20:00,210.22,210.22,209.78,209.78,2257.0,209.239,209.239,208.8011,208.8011,2257.0
2025-05-20 10:25:00,209.86,210.13,209.77,210.13,4966.0,208.8807,209.1494,208.7911,209.1494,4966.0
2025-05-20 10:30:00,210.09,210.45,210.09,210.45,3583.0,209.1096,209.4679,209.1096,209.4679,3583.0
2025-05-20 10:35:00,210.49,210.9,210.42,210.83,2811.0,209.5078,209.9158,209.4381,209.8462,2811.0
2025-05-20 10:40:00,210.94,210.94,210.59,210.81,3260.0,209.9557,209.9557,209.6073,209.8263,3260.0
2025-05-20 10:45:00,210.67,210.93,210.67,210.84,5473.0,209.6869,209.9457,209.6869,209.8561,5473.0
2025-05-20 10:50:00,210.73,210.84,210.64,210.82,1831.0,209.7466,209.8561,209.6571,209.8362,1831.0
2025-05-20 10:55:00,210.75,210.81,210.24,210.24,3941.0,209.7665,209.8263,209.2589,209.2589,3941.0
2025-05-20 11:00:00,210.16,210.5,210.1,210.47,3864.0,209.1793,209.5177,209.1196,209.4878,3864.0
2025-05-20 11:05:00,210.47,210.58,210.39,210.58,1597.0,209.4878,209.5973,209.4082,209.5973,1597.0
2025-05-20 11:10:00,210.59,210.87,210.58,210.59,2091.0,209.6073,209.886,209.5973,209.6073,2091.0
2025-05-20 11:15:00,210.63,210.63,210.3,210.36,2295.0,209.6471,209.6471,209.3186,209.3784,2295.0
2025-05-20 11:20:00,210.43,210.48,210.28,210.41,900.0,209.448,209.4978,209.2987,209.4281,900.0
2025-05-20 11:25:00,210.28,210.5,210.25,210.5,2761.0,209.2987,209.5177,209.2689,209.5177,2761.0
2025-05-20 11:30:00,210.49,210.58,210.43,210.54,3184.0,209.5078,209.5973,209.448,209.5575,3184.0
2025-05-20 11:35:00,210.58,210.58,210.24,210.41,3298.0,209.5973,209.5973,209.2589,209.4281,3298.0
2025-05-20 11:40:00,210.26,210.26,209.94,209.94,2018.0,209.2788,209.2788,208.9603,208.9603,2018.0
2025-05-20 11:45:00,210.01,210.48,209.93,210.46,2624.0,209.03,209.4978,208.9504,209.4779,2624.0
2025-05-20 11:50:00,210.47,210.59,210.42,210.42,3300.0,209.4878,209.6073,209.4381,209.4381,3300.0
2025-05-20 11:55:00,210.43,210.8,210.42,210.71,9319.0,209.448,209.8163,209.4381,209.7267,9319.0
2025-05-20 12:00:00,210.69,210.85,210.6,210.62,19265.0,209.7068,209.8661,209.6172,209.6371,19265.0
2025-05-20 12:05:00,210.63,210.95,210.54,210.58,14099.0,209.6471,209.9656,209.5575,209.5973,14099.0
2025-05-20 12:10:00,210.6,210.81,210.39,210.74,5490.0,209.6172,209.8263,209.4082,209.7566,5490.0
2025-05-20 12:15:00,210.74,210.85,210.69,210.76,4425.0,209.7566,209.8661,209.7068,209.7765,4425.0
2025-05-20 12:20:00,210.68,210.75,210.37,210.37,5542.0,209.6969,209.7665,209.3883,209.3883,5542.0
2025-05-20 12:25:00,210.38,210.59,210.25,210.58,1608.0,209.3983,209.6073,209.2689,209.5973,1608.0
2025-05-20 12:30:00,210.53,210.64,210.45,210.45,5087.0,209.5476,209.6571,209.4679,209.4679,5087.0
2025-05-20 12:35:00,210.45,210.7,210.45,210.69,2436.0,209.4679,209.7168,209.4679,209.7068,2436.0
2025-05-20 12:40:00,210.7,210.76,210.51,210.55,4757.0,209.7168,209.7765,209.5277,209.5675,4757.0
2025-05-20 12:45:00,210.52,210.57,210.38,210.57,1441.0,209.5376,209.5874,209.3983,209.5874,1441.0
2025-05-20 12:50:00,210.63,210.65,210.51,210.53,2766.0,209.6471,209.667,209.5277,209.5476,2766.0
2025-05-20 12:55:00,210.54,210.63,210.48,210.48,3483.0,209.5575,209.6471,209.4978,209.4978,3483.0
2025-05-20 13:00:00,210.5,210.6,210.43,210.56,5124.0,209.5177,209.6172,209.448,209.5774,5124.0
2025-05-20 13:05:00,210.56,210.59,210.39,210.43,4328.0,209.5774,209.6073,209.4082,209.448,4328.0
2025-05-20 13:10:00,210.46,210.5,210.31,210.4,3079.0,209.4779,209.5177,209.3286,209.4182,3079.0
2025-05-20 13:15:00,210.36,210.45,210.21,210.22,2600.0,209.3784,209.4679,209.2291,209.239,2600.0
2025-05-20 13:20:00,210.15,210.2,210.02,210.05,2081.0,209.1693,209.2191,209.0399,209.0698,2081.0
2025-05-20 13:25:00,210.05,210.16,209.95,210.13,3289.0,209.0698,209.1793,208.9703,209.1494,3289.0
2025-05-20 13:30:00,210.12,210.28,210.03,210.08,12491.0,209.1395,209.2987,209.0499,209.0997,12491.0
2025-05-20 13:35:00,210.12,210.3,210.09,210.18,3312.0,209.1395,209.3186,209.1096,209.1992,3312.0
2025-05-20 13:40:00,210.25,210.39,210.24,210.27,1800.0,209.2689,209.4082,209.2589,209.2888,1800.0
2025-05-20 13:45:00,210.28,210.3,210.13,210.13,3171.0,209.2987,209.3186,209.1494,209.1494,3171.0
2025-05-20 13:50:00,210.17,210.25,210.05,210.25,2037.0,209.1892,209.2689,209.0698,209.2689,2037.0
2025-05-20 13:55:00,210.28,210.28,210.13,210.13,3445.0,209.2987,209.2987,209.1494,209.1494,3445.0
2025-05-20 14:00:00,210.1,210.16,209.95,210.16,1974.0,209.1196,209.1793,208.9703,209.1793,1974.0
2025-05-20 14:05:00,210.17,210.19,209.97,210.02,2320.0,209.1892,209.2092,208.9902,209.0399,2320.0
2025-05-20 14:10:00,210.06,210.1,209.9,209.97,2093.0,209.0798,209.1196,208.9205,208.9902,2093.0
2025-05-20 14:15:00,209.95,209.96,209.51,209.57,6506.0,208.9703,208.9802,208.5323,208.592,6506.0
2025-05-20 14:20:00,209.52,209.52,208.96,209.1,7166.0,208.5423,208.5423,207.9849,208.1242,7166.0
2025-05-20 14:25:00,209.1,209.22,208.64,208.7,17187.0,208.1242,208.2437,207.6664,207.7261,17187.0
2025-05-20 14:30:00,208.7,209.07,208.69,209.07,8038.0,207.7261,208.0944,207.7162,208.0944,8038.0
2025-05-20 14:35:00,209.04,209.35,209.03,209.27,3076.0,208.0645,208.3731,208.0546,208.2934,3076.0
2025-05-20 14:40:00,209.24,209.24,208.82,208.82,12267.0,208.2636,208.2636,207.8455,207.8455,12267.0
2025-05-20 14:45:00,208.9,208.96,208.78,208.91,4984.0,207.9252,207.9849,207.8057,207.9351,4984.0
2025-05-20 14:50:00,208.98,209.07,208.85,208.93,3337.0,208.0048,208.0944,207.8754,207.955,3337.0
2025-05-20 14:55:00,208.95,209.03,208.7,208.9,8601.0,207.9749,208.0546,207.7261,207.9252,8601.0
2025-05-20 15:00:00,208.88,208.91,208.35,208.37,8710.0,207.9053,207.9351,207.3777,207.3976,8710.0
2025-05-20 15:05:00,208.37,208.65,208.31,208.59,6503.0,207.3976,207.6763,207.3379,207.6166,6503.0
2025-05-20 15:10:00,208.58,208.81,208.51,208.75,14505.0,207.6067,207.8356,207.537,207.7759,14505.0
2025-05-20 15:15:00,208.68,208.8,208.51,208.79,6570.0,207.7062,207.8256,207.537,207.8157,6570.0
2025-05-20 15:20:00,208.78,208.95,208.71,208.87,6098.0,207.8057,207.9749,207.7361,207.8953,6098.0
2025-05-20 15:25:00,208.83,209.06,208.78,209.0,5953.0,207.8555,208.0844,207.8057,208.0247,5953.0
2025-05-20 15:30:00,209.08,209.61,209.06,209.52,7625.0,208.1043,208.6319,208.0844,208.5423,7625.0
2025-05-20 15:35:00,209.56,209.75,209.51,209.71,5404.0,208.5821,208.7712,208.5323,208.7314,5404.0
2025-05-20 15:40:00,209.73,209.81,209.62,209.78,5472.0,208.7513,208.8309,208.6418,208.8011,5472.0
2025-05-20 15:45:00,209.84,210.08,209.7,209.93,10814.0,208.8608,209.0997,208.7214,208.9504,10814.0
2025-05-20 15:50:00,209.93,210.42,209.59,210.33,15560.0,208.9504,209.4381,208.612,209.3485,15560.0
2025-05-20 15:55:00,210.34,210.34,209.96,210.17,99277.0,209.3585,209.3585,208.9802,209.1892,99277.0
2025-05-21 09:30:00,207.21,208.81,206.22,208.37,32128.0,206.2431,207.8356,205.2577,207.3976,32128.0
2025-05-21 09:35:00,208.6,209.05,208.35,208.99,4702.0,207.6266,208.0745,207.3777,208.0148,4702.0
2025-05-21 09:40:00,209.09,209.21,208.69,209.16,14571.0,208.1143,208.2337,207.7162,208.184,14571.0
2025-05-21 09:45:00,208.99,209.47,208.99,209.22,14777.0,208.0148,208.4925,208.0148,208.2437,14777.0
2025-05-21 09:50:00,209.14,209.91,209.0,209.43,86905.0,208.1641,208.9305,208.0247,208.4527,86905.0
2025-05-21 09:55:00,209.25,209.55,208.84,209.01,14904.0,208.2735,208.5721,207.8655,208.0347,14904.0
2025-05-21 10:00:00,209.01,209.66,208.94,209.66,14001.0,208.0347,208.6816,207.965,208.6816,14001.0
2025-05-21 10:05:00,209.55,209.97,209.55,209.96,2735.0,208.5721,208.9902,208.5721,208.9802,2735.0
2025-05-21 10:10:00,209.92,209.92,209.53,209.64,11161.0,208.9404,208.9404,208.5522,208.6617,11161.0
2025-05-21 10:15:00,209.64,209.92,209.55,209.86,5722.0,208.6617,208.9404,208.5721,208.8807,5722.0
2025-05-21 10:20:00,209.89,210.55,209.76,210.42,25176.0,208.9106,209.5675,208.7812,209.4381,25176.0
2025-05-21 10:25:00,210.48,210.52,210.13,210.43,8305.0,209.4978,209.5376,209.1494,209.448,8305.0
2025-05-21 10:30:00,210.37,210.69,210.37,210.67,6238.0,209.3883,209.7068,209.3883,209.6869,6238.0
2025-05-21 10:35:00,210.68,211.17,210.68,211.11,6848.0,209.6969,210.1846,209.6969,210.1249,6848.0
2025-05-21 10:40:00,211.17,211.22,210.81,210.83,2209.0,210.1846,210.2343,209.8263,209.8462,2209.0
2025-05-21 10:45:00,210.89,210.89,210.54,210.84,2365.0,209.9059,209.9059,209.5575,209.8561,2365.0
2025-05-21 10:50:00,210.85,210.97,210.41,210.46,3750.0,209.8661,209.9855,209.4281,209.4779,3750.0
2025-05-21 10:55:00,210.43,210.99,210.42,210.99,4333.0,209.448,210.0054,209.4381,210.0054,4333.0
2025-05-21 11:00:00,211.02,211.32,210.91,211.32,2816.0,210.0353,210.3339,209.9258,210.3339,2816.0
2025-05-21 11:05:00,211.3,211.86,210.96,211.86,7620.0,210.314,210.8714,209.9756,210.8714,7620.0
2025-05-21 11:10:00,211.76,212.03,211.66,212.03,5948.0,210.7718,211.0406,210.6723,211.0406,5948.0
2025-05-21 11:15:00,211.82,211.91,211.26,211.26,6480.0,210.8315,210.9211,210.2742,210.2742,6480.0
2025-05-21 11:20:00,211.43,211.86,211.37,211.79,9740.0,210.4434,210.8714,210.3836,210.8017,9740.0
2025-05-21 11:25:00,211.86,212.02,211.8,211.84,7503.0,210.8714,211.0306,210.8116,210.8515,7503.0
2025-05-21 11:30:00,211.81,212.25,211.8,212.25,7200.0,210.8216,211.2595,210.8116,211.2595,7200.0
2025-05-21 11:35:00,212.27,212.27,211.81,212.06,6462.0,211.2794,211.2794,210.8216,211.0704,6462.0
2025-05-21 11:40:00,212.1,212.22,211.99,212.13,3453.0,211.1102,211.2297,211.0008,211.1401,3453.0
2025-05-21 11:45:00,212.02,212.7,212.02,212.7,4926.0,211.0306,211.7074,211.0306,211.7074,4926.0
2025-05-21 11:50:00,212.67,213.0,212.67,213.0,5704.0,211.6776,212.006,211.6776,212.006,5704.0
2025-05-21 11:55:00,213.15,213.17,212.76,212.87,4926.0,212.1553,212.1752,211.7672,211.8766,4926.0
2025-05-21 12:00:00,212.82,213.18,212.82,213.03,2949.0,211.8269,212.1852,211.8269,212.0359,2949.0
2025-05-21 12:05:00,213.12,213.2,212.86,213.05,3373.0,212.1255,212.2051,211.8667,212.0558,3373.0
2025-05-21 12:10:00,213.13,213.2,212.93,212.96,8374.0,212.1354,212.2051,211.9364,211.9662,8374.0
2025-05-21 12:15:00,212.93,213.3,212.89,213.21,7183.0,211.9364,212.3046,211.8966,212.2151,7183.0
2025-05-21 12:20:00,213.21,213.21,212.73,212.83,5482.0,212.2151,212.2151,211.7373,211.8368,5482.0
2025-05-21 12:25:00,212.77,213.05,212.43,212.95,20898.0,211.7771,212.0558,211.4387,211.9563,20898.0
2025-05-21 12:30:00,213.07,213.26,212.94,213.08,8418.0,212.0757,212.2648,211.9463,212.0857,8418.0
2025-05-21 12:35:00,213.13,213.36,212.93,213.07,9639.0,212.1354,212.3644,211.9364,212.0757,9639.0
2025-05-21 12:40:00,213.14,213.35,213.13,213.2,9905.0,212.1454,212.3544,212.1354,212.2051,9905.0
2025-05-21 12:45:00,213.2,213.28,212.95,213.02,21398.0,212.2051,212.2847,211.9563,212.0259,21398.0
2025-05-21 12:50:00,213.03,213.27,213.03,213.11,11474.0,212.0359,212.2748,212.0359,212.1155,11474.0
2025-05-21 12:55:00,213.1,213.15,212.32,212.4,24311.0,212.1056,212.1553,211.3292,211.4088,24311.0
2025-05-21 13:00:00,212.47,212.77,212.28,212.36,19839.0,211.4785,211.7771,211.2894,211.369,19839.0
2025-05-21 13:05:00,212.34,212.43,211.79,211.79,5156.0,211.3491,211.4387,210.8017,210.8017,5156.0
2025-05-21 13:10:00,211.79,211.8,211.51,211.68,4446.0,210.8017,210.8116,210.523,210.6922,4446.0
2025-05-21 13:15:00,211.57,211.64,209.75,210.15,7669.0,210.5827,210.6524,208.7712,209.1693,7669.0
2025-05-21 13:20:00,210.28,210.28,208.73,208.84,7382.0,209.2987,209.2987,207.756,207.8655,7382.0
2025-05-21 13:25:00,208.87,208.93,207.66,207.67,10906.0,207.8953,207.955,206.691,206.7009,10906.0
2025-05-21 13:30:00,207.66,208.87,207.12,208.54,21198.0,206.691,207.8953,206.1535,207.5669,21198.0
2025-05-21 13:35:00,208.55,208.72,207.82,208.72,23101.0,207.5768,207.746,206.8502,207.746,23101.0
2025-05-21 13:40:00,208.6,208.85,208.17,208.23,17142.0,207.6266,207.8754,207.1986,207.2583,17142.0
2025-05-21 13:45:00,208.16,208.65,207.85,208.6,25517.0,207.1886,207.6763,206.8801,207.6266,25517.0
2025-05-21 13:50:00,208.48,208.8,207.71,207.98,14890.0,207.5071,207.8256,206.7407,207.0095,14890.0
2025-05-21 13:55:00,207.99,208.14,207.79,208.06,19880.0,207.0194,207.1687,206.8204,207.0891,19880.0
2025-05-21 14:00:00,208.17,208.19,207.43,207.51,20650.0,207.1986,207.2185,206.462,206.5417,20650.0
2025-05-21 14:05:00,207.43,208.03,207.33,208.0,33499.0,206.462,207.0592,206.3625,207.0294,33499.0
2025-05-21 14:10:00,208.03,208.03,207.16,207.24,6535.0,207.0592,207.0592,206.1933,206.2729,6535.0
2025-05-21 14:15:00,207.25,207.39,206.8,206.89,13380.0,206.2829,206.4222,205.835,205.9246,13380.0
2025-05-21 14:20:00,206.78,206.82,206.26,206.77,8537.0,205.8151,205.8549,205.2975,205.8051,8537.0
2025-05-21 14:25:00,206.77,207.13,206.75,206.87,11644.0,205.8051,206.1634,205.7852,205.9046,11644.0
2025-05-21 14:30:00,206.8,207.58,206.8,207.58,19429.0,205.835,206.6113,205.835,206.6113,19429.0
2025-05-21 14:35:00,207.53,207.62,207.0,207.02,11548.0,206.5616,206.6511,206.034,206.0539,11548.0
2025-05-21 14:40:00,207.02,207.47,207.01,207.32,13422.0,206.0539,206.5018,206.044,206.3525,13422.0
2025-05-21 14:45:00,207.28,207.53,206.76,206.78,10661.0,206.3127,206.5616,205.7952,205.8151,10661.0
2025-05-21 14:50:00,206.8,206.96,206.5,206.52,10780.0,205.835,205.9942,205.5364,205.5563,10780.0
2025-05-21 14:55:00,206.51,206.61,206.22,206.28,15357.0,205.5463,205.6459,205.2577,205.3174,15357.0
2025-05-21 15:00:00,206.35,206.66,206.21,206.46,17104.0,205.3871,205.6956,205.2477,205.4966,17104.0
2025-05-21 15:05:00,206.6,206.63,205.27,205.39,11786.0,205.6359,205.6658,204.3121,204.4315,11786.0
2025-05-21 15:10:00,205.39,205.74,204.97,205.7,13901.0,204.4315,204.7799,204.0135,204.7401,13901.0
2025-05-21 15:15:00,205.66,205.69,205.16,205.31,19113.0,204.7003,204.7301,204.2026,204.3519,19113.0
2025-05-21 15:20:00,205.34,205.49,204.84,204.9,16350.0,204.3818,204.5311,203.8841,203.9438,16350.0
2025-05-21 15:25:00,204.87,204.87,204.38,204.61,32494.0,203.914,203.914,203.4263,203.6552,32494.0
2025-05-21 15:30:00,204.58,205.38,204.54,205.09,29065.0,203.6253,204.4216,203.5855,204.1329,29065.0
2025-05-21 15:35:00,205.05,205.74,204.86,205.74,35333.0,204.0931,204.7799,203.904,204.7799,35333.0
2025-05-21 15:40:00,205.79,206.46,205.72,206.38,16331.0,204.8297,205.4966,204.76,205.4169,16331.0
2025-05-21 15:45:00,206.29,207.13,206.19,206.91,26571.0,205.3274,206.1634,205.2278,205.9445,26571.0
2025-05-21 15:50:00,206.97,207.43,205.65,205.79,45974.0,206.0042,206.462,204.6903,204.8297,45974.0
2025-05-21 15:55:00,205.75,206.03,205.2,205.39,185849.0,204.7899,205.0686,204.2424,204.4315,185849.0
2025-05-22 09:30:00,209.44,211.0,206.96,207.46,95807.0,208.4627,210.0154,205.9942,206.4919,95807.0
2025-05-22 09:35:00,207.24,207.7,206.74,207.1,38231.0,206.2729,206.7308,205.7753,206.1336,38231.0
2025-05-22 09:40:00,207.15,207.25,205.88,205.88,35062.0,206.1833,206.2829,204.9193,204.9193,35062.0
2025-05-22 09:45:00,205.81,206.46,205.44,205.98,31886.0,204.8496,205.4966,204.4813,205.0188,31886.0
2025-05-22 09:50:00,206.01,206.82,205.64,206.16,26919.0,205.0487,205.8549,204.6804,205.198,26919.0
2025-05-22 09:55:00,206.09,206.22,205.62,206.05,6877.0,205.1283,205.2577,204.6605,205.0885,6877.0
2025-05-22 10:00:00,206.16,207.12,206.16,207.06,15575.0,205.198,206.1535,205.198,206.0938,15575.0
2025-05-22 10:05:00,207.05,207.84,207.05,207.68,8136.0,206.0838,206.8701,206.0838,206.7109,8136.0
2025-05-22 10:10:00,207.49,207.69,207.37,207.52,10335.0,206.5218,206.7208,206.4023,206.5516,10335.0
2025-05-22 10:15:00,207.59,207.7,205.19,205.62,75316.0,206.6213,206.7308,204.2325,204.6605,75316.0
2025-05-22 10:20:00,205.44,205.44,200.44,200.83,99684.0,204.4813,204.4813,199.5046,199.8928,99684.0
2025-05-22 10:25:00,200.89,201.49,199.74,200.85,69228.0,199.9525,200.5497,198.8079,199.9127,69228.0
2025-05-22 10:30:00,200.78,201.69,199.18,199.82,137797.0,199.8431,200.7488,198.2505,198.8875,137797.0
2025-05-22 10:35:00,199.69,200.76,199.39,199.7,141726.0,198.7581,199.8232,198.4595,198.7681,141726.0
2025-05-22 10:40:00,199.72,200.48,199.22,199.55,44364.0,198.788,199.5445,198.2903,198.6188,44364.0
2025-05-22 10:45:00,199.67,200.48,199.65,200.14,90233.0,198.7382,199.5445,198.7183,199.206,90233.0
2025-05-22 10:50:00,200.16,200.4,199.26,199.66,34373.0,199.226,199.4648,198.3302,198.7283,34373.0
2025-05-22 10:55:00,199.81,201.13,199.56,200.91,24477.0,198.8776,200.1914,198.6288,199.9725,24477.0
2025-05-22 11:00:00,201.03,201.24,199.9,200.19,25994.0,200.0919,200.3009,198.9672,199.2558,25994.0
2025-05-22 11:05:00,200.11,200.12,199.33,199.9,22009.0,199.1762,199.1861,198.3998,198.9672,22009.0
2025-05-22 11:10:00,199.82,199.99,199.18,199.51,22071.0,198.8875,199.0567,198.2505,198.579,22071.0
2025-05-22 11:15:00,199.51,199.51,198.56,199.08,52445.0,198.579,198.579,197.6334,198.151,52445.0
2025-05-22 11:20:00,199.08,200.05,198.9,199.09,51301.0,198.151,199.1165,197.9718,198.1609,51301.0
2025-05-22 11:25:00,199.14,199.22,198.38,198.57,83582.0,198.2107,198.2903,197.4543,197.6434,83582.0
2025-05-22 11:30:00,198.53,199.05,198.5,198.84,19126.0,197.6036,198.1211,197.5737,197.9121,19126.0
2025-05-22 11:35:00,198.94,199.14,198.68,198.86,15282.0,198.0116,198.2107,197.7529,197.932,15282.0
2025-05-22 11:40:00,198.85,198.94,198.43,198.78,13342.0,197.9221,198.0116,197.504,197.8524,13342.0
2025-05-22 11:45:00,198.83,199.41,198.82,199.19,14355.0,197.9022,198.4795,197.8922,198.2605,14355.0
2025-05-22 11:50:00,199.15,199.98,199.1,199.5,19075.0,198.2207,199.0468,198.1709,198.569,19075.0
2025-05-22 11:55:00,199.6,199.95,199.47,199.63,14724.0,198.6686,199.0169,198.5392,198.6984,14724.0
2025-05-22 12:00:00,199.56,200.6,199.56,200.53,17021.0,198.6288,199.6639,198.6288,199.5942,17021.0
2025-05-22 12:05:00,200.52,200.94,200.28,200.94,27638.0,199.5843,200.0023,199.3454,200.0023,27638.0
2025-05-22 12:10:00,200.94,201.63,200.8,201.57,17426.0,200.0023,200.6891,199.863,200.6294,17426.0
2025-05-22 12:15:00,201.64,201.75,201.11,201.18,17866.0,200.699,200.8085,200.1715,200.2412,17866.0
2025-05-22 12:20:00,201.14,201.17,200.75,201.0,11103.0,200.2014,200.2312,199.8132,200.062,11103.0
2025-05-22 12:25:00,201.05,201.1,200.48,200.61,8330.0,200.1118,200.1616,199.5445,199.6739,8330.0
2025-05-22 12:30:00,200.71,200.71,199.95,200.38,18618.0,199.7734,199.7734,199.0169,199.4449,18618.0
2025-05-22 12:35:00,200.58,200.63,200.22,200.43,6525.0,199.644,199.6938,199.2857,199.4947,6525.0
2025-05-22 12:40:00,200.26,200.63,200.23,200.35,11577.0,199.3255,199.6938,199.2956,199.4151,11577.0
2025-05-22 12:45:00,200.43,200.51,199.9,199.92,17795.0,199.4947,199.5743,198.9672,198.9871,17795.0
2025-05-22 12:50:00,199.9,200.14,199.66,199.96,17007.0,198.9672,199.206,198.7283,199.0269,17007.0
2025-05-22 12:55:00,200.0,200.03,199.47,199.7,13743.0,199.0667,199.0966,198.5392,198.7681,13743.0
2025-05-22 13:00:00,199.75,199.92,199.3,199.52,27836.0,198.8179,198.9871,198.37,198.5889,27836.0
2025-05-22 13:05:00,199.56,199.71,199.43,199.65,7867.0,198.6288,198.7781,198.4994,198.7183,7867.0
2025-05-22 13:10:00,199.75,200.07,199.63,199.8,10224.0,198.8179,199.1364,198.6984,198.8676,10224.0
2025-05-22 13:15:00,199.77,200.21,199.68,200.18,13940.0,198.8378,199.2757,198.7482,199.2459,13940.0
2025-05-22 13:20:00,200.12,200.15,199.72,199.82,26437.0,199.1861,199.216,198.788,198.8875,26437.0
2025-05-22 13:25:00,199.83,199.91,199.6,199.71,11141.0,198.8975,198.9771,198.6686,198.7781,11141.0
2025-05-22 13:30:00,199.62,199.76,198.55,199.22,72081.0,198.6885,198.8278,197.6235,198.2903,72081.0
2025-05-22 13:35:00,199.41,199.64,199.15,199.43,19493.0,198.4795,198.7084,198.2207,198.4994,19493.0
2025-05-22 13:40:00,199.51,199.57,199.19,199.5,25225.0,198.579,198.6387,198.2605,198.569,25225.0
2025-05-22 13:45:00,199.5,199.69,198.75,198.88,18166.0,198.569,198.7581,197.8225,197.9519,18166.0
2025-05-22 13:50:00,198.75,199.23,198.71,198.96,29407.0,197.8225,198.3003,197.7827,198.0316,29407.0
2025-05-22 13:55:00,198.9,199.3,198.87,199.3,21077.0,197.9718,198.37,197.942,198.37,21077.0
2025-05-22 14:00:00,199.23,199.42,198.74,198.98,50504.0,198.3003,198.4894,197.8126,198.0515,50504.0
2025-05-22 14:05:00,198.99,199.34,198.88,199.23,14765.0,198.0614,198.4098,197.9519,198.3003,14765.0
2025-05-22 14:10:00,199.25,199.29,199.05,199.27,16689.0,198.3202,198.36,198.1211,198.3401,16689.0
2025-05-22 14:15:00,199.35,199.82,199.26,199.82,9720.0,198.4197,198.8875,198.3302,198.8875,9720.0
2025-05-22 14:20:00,199.84,199.92,199.47,199.69,14612.0,198.9074,198.9871,198.5392,198.7581,14612.0
2025-05-22 14:25:00,199.72,199.75,199.17,199.27,9525.0,198.788,198.8179,198.2406,198.3401,9525.0
2025-05-22 14:30:00,199.19,199.45,199.1,199.45,13993.0,198.2605,198.5193,198.1709,198.5193,13993.0
2025-05-22 14:35:00,199.35,199.42,199.06,199.06,8458.0,198.4197,198.4894,198.1311,198.1311,8458.0
2025-05-22 14:40:00,199.03,199.29,198.97,199.09,14771.0,198.1012,198.36,198.0415,198.1609,14771.0
2025-05-22 14:45:00,199.09,199.36,198.91,199.29,26892.0,198.1609,198.4297,197.9818,198.36,26892.0
2025-05-22 14:50:00,199.27,199.63,199.27,199.52,9388.0,198.3401,198.6984,198.3401,198.5889,9388.0
2025-05-22 14:55:00,199.47,199.65,199.36,199.55,14852.0,198.5392,198.7183,198.4297,198.6188,14852.0
2025-05-22 15:00:00,199.61,199.91,199.4,199.83,16263.0,198.6785,198.9771,198.4695,198.8975,16263.0
2025-05-22 15:05:00,199.89,199.99,199.59,199.67,11662.0,198.9572,199.0567,198.6586,198.7382,11662.0
2025-05-22 15:10:00,199.59,199.68,199.26,199.26,19151.0,198.6586,198.7482,198.3302,198.3302,19151.0
2025-05-22 15:15:00,199.31,199.37,199.0,199.11,17311.0,198.3799,198.4396,198.0714,198.1809,17311.0
2025-05-22 15:20:00,199.09,199.34,198.95,199.23,37051.0,198.1609,198.4098,198.0216,198.3003,37051.0
2025-05-22 15:25:00,199.28,199.55,199.23,199.49,13624.0,198.3501,198.6188,198.3003,198.5591,13624.0
2025-05-22 15:30:00,199.5,199.64,199.16,199.16,22867.0,198.569,198.7084,198.2306,198.2306,22867.0
2025-05-22 15:35:00,199.25,199.25,198.83,198.9,88556.0,198.3202,198.3202,197.9022,197.9718,88556.0
2025-05-22 15:40:00,198.92,198.95,198.26,198.26,36016.0,197.9917,198.0216,197.3348,197.3348,36016.0
2025-05-22 15:45:00,198.28,198.29,197.65,197.65,63212.0,197.3547,197.3647,196.7277,196.7277,63212.0
2025-05-22 15:50:00,197.75,198.09,197.54,197.57,87228.0,196.8272,197.1656,196.6182,196.648,87228.0
2025-05-22 15:55:00,197.62,197.67,196.26,196.49,361606.0,196.6978,196.7476,195.3442,195.5731,361606.0
2025-05-23 09:30:00,190.0,192.06,189.66,191.7,61316.0,189.1134,191.1638,188.775,190.8054,61316.0
2025-05-23 09:35:00,191.81,191.98,190.95,191.47,58051.0,190.9149,191.0841,190.0589,190.5765,58051.0
2025-05-23 09:40:00,191.42,191.67,190.02,190.41,48290.0,190.5267,190.7756,189.1333,189.5215,48290.0
2025-05-23 09:45:00,190.41,190.42,189.32,189.72,26273.0,189.5215,189.5314,188.4365,188.8347,26273.0
2025-05-23 09:50:00,189.64,190.27,189.48,189.87,21095.0,188.755,189.3821,188.5958,188.984,21095.0
2025-05-23 09:55:00,189.93,190.65,189.93,190.54,16822.0,189.0437,189.7603,189.0437,189.6508,16822.0
2025-05-23 10:00:00,190.59,191.15,190.21,191.06,21925.0,189.7006,190.258,189.3224,190.1684,21925.0
2025-05-23 10:05:00,191.11,192.33,191.05,192.1,25025.0,190.2182,191.4325,190.1585,191.2036,25025.0
2025-05-23 10:10:00,192.11,193.02,191.86,192.49,21407.0,191.2135,192.1193,190.9647,191.5917,21407.0
2025-05-23 10:15:00,192.46,192.59,191.46,191.46,18345.0,191.5619,191.6913,190.5666,190.5666,18345.0
2025-05-23 10:20:00,191.47,191.86,191.18,191.86,31626.0,190.5765,190.9647,190.2879,190.9647,31626.0
2025-05-23 10:25:00,191.77,191.9,190.89,191.19,14780.0,190.8751,191.0045,189.9992,190.2978,14780.0
2025-05-23 10:30:00,191.29,191.52,191.06,191.5,10970.0,190.3973,190.6263,190.1684,190.6064,10970.0
2025-05-23 10:35:00,191.55,191.72,191.01,191.1,16397.0,190.6561,190.8253,190.1187,190.2082,16397.0
2025-05-23 10:40:00,191.1,191.59,191.08,191.56,14136.0,190.2082,190.6959,190.1883,190.6661,14136.0
2025-05-23 10:45:00,191.5,191.99,191.48,191.7,19433.0,190.6064,191.0941,190.5865,190.8054,19433.0
2025-05-23 10:50:00,191.79,191.8,191.08,191.11,18901.0,190.895,190.905,190.1883,190.2182,18901.0
2025-05-23 10:55:00,191.16,191.37,190.84,190.95,10451.0,190.268,190.477,189.9494,190.0589,10451.0
2025-05-23 11:00:00,190.99,191.36,190.95,191.06,16632.0,190.0987,190.467,190.0589,190.1684,16632.0
2025-05-23 11:05:00,190.88,190.95,190.64,190.86,19737.0,189.9893,190.0589,189.7504,189.9694,19737.0
2025-05-23 11:10:00,190.91,191.1,190.75,190.95,12797.0,190.0191,190.2082,189.8599,190.0589,12797.0
2025-05-23 11:15:00,191.08,191.49,190.79,191.22,17342.0,190.1883,190.5964,189.8997,190.3277,17342.0
2025-05-23 11:20:00,191.17,191.84,191.17,191.58,12586.0,190.2779,190.9448,190.2779,190.686,12586.0
2025-05-23 11:25:00,191.62,192.04,191.6,191.88,16241.0,190.7258,191.1438,190.7059,190.9846,16241.0
2025-05-23 11:30:00,191.82,192.78,191.79,192.77,13437.0,190.9249,191.8804,190.895,191.8704,13437.0
2025-05-23 11:35:00,192.77,193.18,192.42,192.42,16642.0,191.8704,192.2785,191.5221,191.5221,16642.0
2025-05-23 11:40:00,192.53,192.86,192.46,192.82,5604.0,191.6316,191.96,191.5619,191.9202,5604.0
2025-05-23 11:45:00,192.74,192.97,192.56,192.64,3674.0,191.8406,192.0695,191.6614,191.741,3674.0
2025-05-23 11:50:00,192.54,192.67,192.36,192.38,3029.0,191.6415,191.7709,191.4624,191.4823,3029.0
2025-05-23 11:55:00,192.4,192.41,191.99,192.01,7121.0,191.5022,191.5121,191.0941,191.114,7121.0
2025-05-23 12:00:00,192.12,192.6,191.87,192.17,6991.0,191.2235,191.7012,190.9746,191.2732,6991.0
2025-05-23 12:05:00,192.19,192.33,191.91,192.12,11061.0,191.2931,191.4325,191.0145,191.2235,11061.0
2025-05-23 12:10:00,192.2,192.36,192.05,192.23,5115.0,191.3031,191.4624,191.1538,191.333,5115.0
2025-05-23 12:15:00,192.24,192.24,192.0,192.11,8808.0,191.3429,191.3429,191.104,191.2135,8808.0
2025-05-23 12:20:00,192.2,192.33,191.85,192.27,21284.0,191.3031,191.4325,190.9547,191.3728,21284.0
2025-05-23 12:25:00,192.15,192.58,192.14,192.38,4069.0,191.2533,191.6813,191.2434,191.4823,4069.0
2025-05-23 12:30:00,192.33,192.33,191.82,191.86,13247.0,191.4325,191.4325,190.9249,190.9647,13247.0
2025-05-23 12:35:00,191.86,192.8,191.84,192.74,20266.0,190.9647,191.9003,190.9448,191.8406,20266.0
2025-05-23 12:40:00,192.75,193.17,192.7,193.17,12018.0,191.8505,192.2686,191.8008,192.2686,12018.0
2025-05-23 12:45:00,193.17,193.3,192.96,193.08,14797.0,192.2686,192.398,192.0596,192.179,14797.0
2025-05-23 12:50:00,193.09,193.15,192.74,192.97,13124.0,192.1889,192.2487,191.8406,192.0695,13124.0
2025-05-23 12:55:00,193.0,193.09,192.76,192.89,5842.0,192.0994,192.1889,191.8605,191.9899,5842.0
2025-05-23 13:00:00,192.72,193.13,192.71,193.13,5098.0,191.8207,192.2288,191.8107,192.2288,5098.0
2025-05-23 13:05:00,193.1,193.26,192.91,193.24,6377.0,192.1989,192.3582,192.0098,192.3382,6377.0
2025-05-23 13:10:00,193.24,193.78,193.23,193.78,18560.0,192.3382,192.8757,192.3283,192.8757,18560.0
2025-05-23 13:15:00,193.68,193.93,193.68,193.83,19929.0,192.7762,193.025,192.7762,192.9255,19929.0
2025-05-23 13:20:00,193.83,194.1,193.78,194.01,44799.0,192.9255,193.1942,192.8757,193.1047,44799.0
2025-05-23 13:25:00,193.99,194.05,193.65,193.77,23098.0,193.0847,193.1445,192.7463,192.8658,23098.0
2025-05-23 13:30:00,193.68,193.73,193.32,193.51,42485.0,192.7762,192.826,192.4179,192.607,42485.0
2025-05-23 13:35:00,193.51,193.69,193.33,193.34,31591.0,192.607,192.7861,192.4278,192.4378,31591.0
2025-05-23 13:40:00,193.34,193.4,192.93,193.11,6442.0,192.4378,192.4975,192.0297,192.2089,6442.0
2025-05-23 13:45:00,193.06,193.14,193.04,193.06,6649.0,192.1591,192.2387,192.1392,192.1591,6649.0
2025-05-23 13:50:00,193.06,193.49,193.06,193.46,14051.0,192.1591,192.5871,192.1591,192.5572,14051.0
2025-05-23 13:55:00,193.38,193.44,193.27,193.39,7248.0,192.4776,192.5373,192.3681,192.4875,7248.0
2025-05-23 14:00:00,193.32,193.6,193.31,193.38,9898.0,192.4179,192.6966,192.4079,192.4776,9898.0
2025-05-23 14:05:00,193.4,193.72,193.33,193.48,13828.0,192.4975,192.816,192.4278,192.5771,13828.0
2025-05-23 14:10:00,193.35,193.42,193.15,193.42,6027.0,192.4477,192.5174,192.2487,192.5174,6027.0
2025-05-23 14:15:00,193.54,193.78,193.12,193.19,42018.0,192.6368,192.8757,192.2188,192.2885,42018.0
2025-05-23 14:20:00,193.12,193.12,192.42,192.93,28994.0,192.2188,192.2188,191.5221,192.0297,28994.0
2025-05-23 14:25:00,192.91,193.13,192.68,192.96,30473.0,192.0098,192.2288,191.7809,192.0596,30473.0
2025-05-23 14:30:00,192.96,193.21,192.91,193.14,25463.0,192.0596,192.3084,192.0098,192.2387,25463.0
2025-05-23 14:35:00,193.14,193.41,193.12,193.27,52795.0,192.2387,192.5075,192.2188,192.3681,52795.0
2025-05-23 14:40:00,193.18,193.33,193.04,193.12,13166.0,192.2785,192.4278,192.1392,192.2188,13166.0
2025-05-23 14:45:00,193.13,193.13,192.8,193.02,17097.0,192.2288,192.2288,191.9003,192.1193,17097.0
2025-05-23 14:50:00,193.02,193.18,192.95,193.1,7737.0,192.1193,192.2785,192.0496,192.1989,7737.0
2025-05-23 14:55:00,193.1,193.18,192.83,192.97,14905.0,192.1989,192.2785,191.9302,192.0695,14905.0
2025-05-23 15:00:00,192.92,193.05,192.69,192.69,17537.0,192.0197,192.1491,191.7908,191.7908,17537.0
2025-05-23 15:05:00,192.72,193.2,192.72,193.16,20625.0,191.8207,192.2984,191.8207,192.2586,20625.0
2025-05-23 15:10:00,193.19,193.23,193.06,193.07,17700.0,192.2885,192.3283,192.1591,192.169,17700.0
2025-05-23 15:15:00,193.05,193.05,192.86,192.86,19486.0,192.1491,192.1491,191.96,191.96,19486.0
2025-05-23 15:20:00,192.91,192.94,192.39,192.65,21723.0,192.0098,192.0396,191.4922,191.751,21723.0
2025-05-23 15:25:00,192.59,192.71,192.52,192.66,16034.0,191.6913,191.8107,191.6216,191.761,16034.0
2025-05-23 15:30:00,192.61,192.9,192.59,192.9,27878.0,191.7112,191.9998,191.6913,191.9998,27878.0
2025-05-23 15:35:00,192.92,192.95,192.75,192.87,39834.0,192.0197,192.0496,191.8505,191.97,39834.0
2025-05-23 15:40:00,192.86,192.9,192.6,192.65,22206.0,191.96,191.9998,191.7012,191.751,22206.0
2025-05-23 15:45:00,192.65,192.73,192.38,192.44,37046.0,191.751,191.8306,191.4823,191.542,37046.0
2025-05-23 15:50:00,192.41,192.44,191.71,192.0,88674.0,191.5121,191.542,190.8154,191.104,88674.0
2025-05-23 15:55:00,191.95,192.33,191.81,192.12,190341.0,191.0543,191.4325,190.9149,191.2235,190341.0
2025-05-27 09:30:00,195.3,195.76,194.01,194.21,69941.0,194.3886,194.8465,193.1047,193.3037,69941.0
2025-05-27 09:35:00,194.36,195.21,193.78,194.87,37513.0,193.453,194.2991,192.8757,193.9606,37513.0
2025-05-27 09:40:00,194.91,195.52,194.64,195.46,83051.0,194.0005,194.6076,193.7317,194.5479,83051.0
2025-05-27 09:45:00,195.5,195.65,195.03,195.17,78784.0,194.5877,194.737,194.1199,194.2592,78784.0
2025-05-27 09:50:00,195.15,195.32,194.5,194.83,21796.0,194.2393,194.4085,193.5924,193.9208,21796.0
2025-05-27 09:55:00,194.71,194.88,194.23,194.37,29332.0,193.8014,193.9706,193.3236,193.463,29332.0
2025-05-27 10:00:00,194.47,195.49,194.37,195.46,20356.0,193.5625,194.5777,193.463,194.5479,20356.0
2025-05-27 10:05:00,195.4,195.64,194.96,195.14,35144.0,194.4882,194.727,194.0502,194.2294,35144.0
2025-05-27 10:10:00,195.19,195.63,195.1,195.46,39875.0,194.2791,194.7171,194.1896,194.5479,39875.0
2025-05-27 10:15:00,195.44,196.0,195.36,195.93,76428.0,194.528,195.0854,194.4484,195.0157,76428.0
2025-05-27 10:20:00,195.92,197.01,195.6,196.94,47440.0,195.0057,196.0907,194.6872,196.021,47440.0
2025-05-27 10:25:00,196.89,197.31,196.88,196.89,20830.0,195.9712,196.3893,195.9613,195.9712,20830.0
2025-05-27 10:30:00,196.95,197.69,196.85,197.69,26352.0,196.0309,196.7675,195.9314,196.7675,26352.0
2025-05-27 10:35:00,197.65,197.79,197.19,197.48,28589.0,196.7277,196.867,196.2698,196.5585,28589.0
2025-05-27 10:40:00,197.48,198.05,197.28,198.02,52588.0,196.5585,197.1258,196.3594,197.0959,52588.0
2025-05-27 10:45:00,198.0,198.55,197.91,198.46,26447.0,197.076,197.6235,196.9865,197.5339,26447.0
2025-05-27 10:50:00,198.49,199.07,198.43,198.5,21039.0,197.5637,198.141,197.504,197.5737,21039.0
2025-05-27 10:55:00,198.4,198.41,197.99,198.22,49813.0,197.4742,197.4841,197.0661,197.295,49813.0
2025-05-27 11:00:00,198.16,198.81,198.16,198.7,17030.0,197.2353,197.8823,197.2353,197.7728,17030.0
2025-05-27 11:05:00,198.77,198.98,198.57,198.64,12930.0,197.8424,198.0515,197.6434,197.713,12930.0
2025-05-27 11:10:00,198.64,199.49,198.64,199.41,12566.0,197.713,198.5591,197.713,198.4795,12566.0
2025-05-27 11:15:00,199.52,199.73,199.08,199.19,11981.0,198.5889,198.798,198.151,198.2605,11981.0
2025-05-27 11:20:00,199.12,199.31,198.78,198.97,14072.0,198.1908,198.3799,197.8524,198.0415,14072.0
2025-05-27 11:25:00,199.07,199.48,198.93,199.3,13192.0,198.141,198.5491,198.0017,198.37,13192.0
2025-05-27 11:30:00,199.3,199.68,199.16,199.61,14514.0,198.37,198.7482,198.2306,198.6785,14514.0
2025-05-27 11:35:00,199.58,199.63,199.38,199.51,9030.0,198.6487,198.6984,198.4496,198.579,9030.0
2025-05-27 11:40:00,199.51,199.71,199.32,199.66,7912.0,198.579,198.7781,198.3899,198.7283,7912.0
2025-05-27 11:45:00,199.49,199.49,199.2,199.27,3311.0,198.5591,198.5591,198.2704,198.3401,3311.0
2025-05-27 11:50:00,199.21,199.33,199.11,199.17,9533.0,198.2804,198.3998,198.1809,198.2406,9533.0
2025-05-27 11:55:00,199.22,199.22,198.44,198.46,9636.0,198.2903,198.2903,197.514,197.5339,9636.0
2025-05-27 12:00:00,198.46,199.05,198.38,199.02,28828.0,197.5339,198.1211,197.4543,198.0913,28828.0
2025-05-27 12:05:00,199.1,199.81,199.1,199.56,16981.0,198.1709,198.8776,198.1709,198.6288,16981.0
2025-05-27 12:10:00,199.7,199.94,199.64,199.81,16814.0,198.7681,199.007,198.7084,198.8776,16814.0
2025-05-27 12:15:00,199.81,200.05,199.8,199.94,24669.0,198.8776,199.1165,198.8676,199.007,24669.0
2025-05-27 12:20:00,199.99,200.12,199.96,200.03,16447.0,199.0567,199.1861,199.0269,199.0966,16447.0
2025-05-27 12:25:00,200.05,200.3,199.9,200.12,22231.0,199.1165,199.3653,198.9672,199.1861,22231.0
2025-05-27 12:30:00,200.16,200.32,200.11,200.22,9927.0,199.226,199.3852,199.1762,199.2857,9927.0
2025-05-27 12:35:00,200.25,200.26,199.53,200.07,16322.0,199.3155,199.3255,198.5989,199.1364,16322.0
2025-05-27 12:40:00,200.05,200.15,199.65,199.66,14843.0,199.1165,199.216,198.7183,198.7283,14843.0
2025-05-27 12:45:00,199.61,199.68,199.12,199.53,18289.0,198.6785,198.7482,198.1908,198.5989,18289.0
2025-05-27 12:50:00,199.48,199.53,199.29,199.3,3308.0,198.5491,198.5989,198.36,198.37,3308.0
2025-05-27 12:55:00,199.29,199.33,199.1,199.25,6223.0,198.36,198.3998,198.1709,198.3202,6223.0
2025-05-27 13:00:00,199.29,200.13,199.29,200.0,10325.0,198.36,199.1961,198.36,199.0667,10325.0
2025-05-27 13:05:00,200.0,200.06,199.62,199.63,37683.0,199.0667,199.1264,198.6885,198.6984,37683.0
2025-05-27 13:10:00,199.63,199.74,199.35,199.74,31812.0,198.6984,198.8079,198.4197,198.8079,31812.0
2025-05-27 13:15:00,199.72,200.21,199.6,200.04,18256.0,198.788,199.2757,198.6686,199.1065,18256.0
2025-05-27 13:20:00,200.05,200.45,199.99,200.03,13985.0,199.1165,199.5146,199.0567,199.0966,13985.0
2025-05-27 13:25:00,200.03,200.26,199.95,200.21,5030.0,199.0966,199.3255,199.0169,199.2757,5030.0
2025-05-27 13:30:00,200.21,200.26,199.46,199.53,17364.0,199.2757,199.3255,198.5292,198.5989,17364.0
2025-05-27 13:35:00,199.5,199.52,199.24,199.27,13941.0,198.569,198.5889,198.3102,198.3401,13941.0
2025-05-27 13:40:00,199.33,199.5,199.22,199.49,15588.0,198.3998,198.569,198.2903,198.5591,15588.0
2025-05-27 13:45:00,199.5,199.78,199.46,199.55,2940.0,198.569,198.8477,198.5292,198.6188,2940.0
2025-05-27 13:50:00,199.77,199.95,199.52,199.63,5520.0,198.8378,199.0169,198.5889,198.6984,5520.0
2025-05-27 13:55:00,199.64,199.9,199.63,199.73,5278.0,198.7084,198.9672,198.6984,198.798,5278.0
2025-05-27 14:00:00,199.72,200.15,199.72,199.99,37762.0,198.788,199.216,198.788,199.0567,37762.0
2025-05-27 14:05:00,200.02,200.03,199.75,199.78,5436.0,199.0866,199.0966,198.8179,198.8477,5436.0
2025-05-27 14:10:00,199.8,199.82,199.62,199.65,38418.0,198.8676,198.8875,198.6885,198.7183,38418.0
2025-05-27 14:15:00,199.67,199.76,199.23,199.23,13346.0,198.7382,198.8278,198.3003,198.3003,13346.0
2025-05-27 14:20:00,199.21,199.21,199.07,199.19,21901.0,198.2804,198.2804,198.141,198.2605,21901.0
2025-05-27 14:25:00,199.19,199.62,199.14,199.62,37680.0,198.2605,198.6885,198.2107,198.6885,37680.0
2025-05-27 14:30:00,199.58,199.63,199.31,199.38,9311.0,198.6487,198.6984,198.3799,198.4496,9311.0
2025-05-27 14:35:00,199.45,199.59,199.32,199.33,5445.0,198.5193,198.6586,198.3899,198.3998,5445.0
2025-05-27 14:40:00,199.39,199.39,199.07,199.19,24650.0,198.4595,198.4595,198.141,198.2605,24650.0
2025-05-27 14:45:00,199.12,199.41,199.12,199.4,21319.0,198.1908,198.4795,198.1908,198.4695,21319.0
2025-05-27 14:50:00,199.4,199.52,199.32,199.37,6955.0,198.4695,198.5889,198.3899,198.4396,6955.0
2025-05-27 14:55:00,199.31,199.32,199.03,199.04,7330.0,198.3799,198.3899,198.1012,198.1112,7330.0
2025-05-27 15:00:00,199.0,199.08,198.75,198.8,12039.0,198.0714,198.151,197.8225,197.8723,12039.0
2025-05-27 15:05:00,198.78,199.02,198.78,198.92,9328.0,197.8524,198.0913,197.8524,197.9917,9328.0
2025-05-27 15:10:00,198.89,198.94,198.79,198.9,11531.0,197.9619,198.0116,197.8623,197.9718,11531.0
2025-05-27 15:15:00,198.87,199.04,198.65,198.79,21602.0,197.942,198.1112,197.723,197.8623,21602.0
2025-05-27 15:20:00,198.81,198.99,198.67,198.82,29433.0,197.8823,198.0614,197.7429,197.8922,29433.0
2025-05-27 15:25:00,198.84,198.85,198.5,198.52,28634.0,197.9121,197.9221,197.5737,197.5936,28634.0
2025-05-27 15:30:00,198.49,198.49,197.9,198.46,31396.0,197.5637,197.5637,196.9765,197.5339,31396.0
2025-05-27 15:35:00,198.47,198.56,198.27,198.56,20648.0,197.5438,197.6334,197.3448,197.6334,20648.0
2025-05-27 15:40:00,198.56,198.72,198.46,198.47,26708.0,197.6334,197.7927,197.5339,197.5438,26708.0
2025-05-27 15:45:00,198.45,198.45,197.87,197.88,34305.0,197.5239,197.5239,196.9466,196.9566,34305.0
2025-05-27 15:50:00,197.88,198.22,197.73,198.13,92632.0,196.9566,197.295,196.8073,197.2054,92632.0
2025-05-27 15:55:00,198.18,199.0,198.1,198.94,181079.0,197.2552,198.0714,197.1756,198.0116,181079.0
2025-05-28 09:30:00,199.05,200.28,198.0,198.98,127635.0,198.1211,199.3454,197.076,198.0515,127635.0
2025-05-28 09:35:00,198.78,199.47,198.24,199.28,15243.0,197.8524,198.5392,197.3149,198.3501,15243.0
2025-05-28 09:40:00,199.28,199.47,198.93,199.13,35788.0,198.3501,198.5392,198.0017,198.2008,35788.0
2025-05-28 09:45:00,199.12,199.25,198.25,198.25,13637.0,198.1908,198.3202,197.3249,197.3249,13637.0
2025-05-28 09:50:00,198.24,198.3,197.84,198.19,29557.0,197.3149,197.3746,196.9168,197.2651,29557.0
2025-05-28 09:55:00,198.2,198.71,198.18,198.43,14692.0,197.2751,197.7827,197.2552,197.504,14692.0
2025-05-28 10:00:00,198.51,198.77,198.46,198.51,18092.0,197.5837,197.8424,197.5339,197.5837,18092.0
2025-05-28 10:05:00,198.45,198.84,198.15,198.32,5043.0,197.5239,197.9121,197.2253,197.3945,5043.0
2025-05-28 10:10:00,198.36,198.51,198.11,198.12,6886.0,197.4344,197.5837,197.1855,197.1955,6886.0
2025-05-28 10:15:00,198.11,198.11,197.48,197.91,78100.0,197.1855,197.1855,196.5585,196.9865,78100.0
2025-05-28 10:20:00,197.91,198.07,197.43,197.84,11767.0,196.9865,197.1457,196.5087,196.9168,11767.0
2025-05-28 10:25:00,197.83,197.83,197.42,197.47,3912.0,196.9068,196.9068,196.4987,196.5485,3912.0
2025-05-28 10:30:00,197.42,197.55,197.31,197.39,11289.0,196.4987,196.6281,196.3893,196.4689,11289.0
2025-05-28 10:35:00,197.39,197.5,197.06,197.3,8947.0,196.4689,196.5784,196.1404,196.3793,8947.0
2025-05-28 10:40:00,197.24,197.39,196.63,196.77,15674.0,196.3196,196.4689,195.7124,195.8518,15674.0
2025-05-28 10:45:00,196.73,197.22,196.65,197.11,6650.0,195.812,196.2997,195.7323,196.1902,6650.0
2025-05-28 10:50:00,197.04,197.16,196.79,197.01,5559.0,196.1205,196.24,195.8717,196.0907,5559.0
2025-05-28 10:55:00,197.02,197.06,196.66,196.77,8388.0,196.1006,196.1404,195.7423,195.8518,8388.0
2025-05-28 11:00:00,196.76,197.58,196.76,197.58,7922.0,195.8418,196.658,195.8418,196.658,7922.0
2025-05-28 11:05:00,197.67,197.85,197.58,197.8,7008.0,196.7476,196.9267,196.658,196.877,7008.0
2025-05-28 11:10:00,197.84,198.0,197.63,197.64,21636.0,196.9168,197.076,196.7078,196.7177,21636.0
2025-05-28 11:15:00,197.68,198.24,197.63,198.08,7584.0,196.7575,197.3149,196.7078,197.1557,7584.0
2025-05-28 11:20:00,198.08,198.37,198.08,198.28,7945.0,197.1557,197.4443,197.1557,197.3547,7945.0
2025-05-28 11:25:00,198.28,198.36,198.05,198.16,8649.0,197.3547,197.4344,197.1258,197.2353,8649.0
2025-05-28 11:30:00,198.2,198.21,197.82,197.9,8485.0,197.2751,197.2851,196.8969,196.9765,8485.0
2025-05-28 11:35:00,197.9,197.98,197.59,197.82,27513.0,196.9765,197.0561,196.6679,196.8969,27513.0
2025-05-28 11:40:00,197.76,197.98,197.76,197.86,5953.0,196.8372,197.0561,196.8372,196.9367,5953.0
2025-05-28 11:45:00,197.82,197.82,197.53,197.67,17406.0,196.8969,196.8969,196.6082,196.7476,17406.0
2025-05-28 11:50:00,197.68,198.07,197.68,198.06,7032.0,196.7575,197.1457,196.7575,197.1358,7032.0
2025-05-28 11:55:00,198.06,198.06,197.61,197.61,7530.0,197.1358,197.1358,196.6879,196.6879,7530.0
2025-05-28 12:00:00,197.61,198.07,197.61,197.95,3692.0,196.6879,197.1457,196.6879,197.0263,3692.0
2025-05-28 12:05:00,197.98,197.99,197.84,197.92,11723.0,197.0561,197.0661,196.9168,196.9964,11723.0
2025-05-28 12:10:00,197.89,197.91,197.68,197.77,4253.0,196.9665,196.9865,196.7575,196.8471,4253.0
2025-05-28 12:15:00,197.83,197.83,197.7,197.7,4189.0,196.9068,196.9068,196.7774,196.7774,4189.0
2025-05-28 12:20:00,197.64,197.64,197.33,197.34,3103.0,196.7177,196.7177,196.4092,196.4191,3103.0
2025-05-28 12:25:00,197.34,197.73,197.33,197.63,4193.0,196.4191,196.8073,196.4092,196.7078,4193.0
2025-05-28 12:30:00,197.73,198.1,197.7,197.95,10101.0,196.8073,197.1756,196.7774,197.0263,10101.0
2025-05-28 12:35:00,197.87,198.03,197.77,197.96,4441.0,196.9466,197.1059,196.8471,197.0362,4441.0
2025-05-28 12:40:00,197.89,198.01,197.73,197.73,3831.0,196.9665,197.086,196.8073,196.8073,3831.0
2025-05-28 12:45:00,197.84,197.84,197.65,197.83,4149.0,196.9168,196.9168,196.7277,196.9068,4149.0
2025-05-28 12:50:00,197.8,197.8,197.49,197.5,1969.0,196.877,196.877,196.5684,196.5784,1969.0
2025-05-28 12:55:00,197.5,197.82,197.49,197.72,8091.0,196.5784,196.8969,196.5684,196.7973,8091.0
2025-05-28 13:00:00,197.78,198.1,197.69,198.07,11405.0,196.8571,197.1756,196.7675,197.1457,11405.0
2025-05-28 13:05:00,198.01,198.11,197.86,197.93,5249.0,197.086,197.1855,196.9367,197.0064,5249.0
2025-05-28 13:10:00,197.93,198.06,197.86,198.06,3110.0,197.0064,197.1358,196.9367,197.1358,3110.0
2025-05-28 13:15:00,198.08,198.15,197.88,197.89,6934.0,197.1557,197.2253,196.9566,196.9665,6934.0
2025-05-28 13:20:00,197.93,197.93,197.79,197.79,3909.0,197.0064,197.0064,196.867,196.867,3909.0
2025-05-28 13:25:00,197.79,197.8,197.65,197.8,5509.0,196.867,196.877,196.7277,196.877,5509.0
2025-05-28 13:30:00,197.8,198.01,197.61,198.01,9194.0,196.877,197.086,196.6879,197.086,9194.0
2025-05-28 13:35:00,197.96,198.25,197.93,198.23,8223.0,197.0362,197.3249,197.0064,197.305,8223.0
2025-05-28 13:40:00,198.23,198.29,198.02,198.28,13935.0,197.305,197.3647,197.0959,197.3547,13935.0
2025-05-28 13:45:00,198.23,198.23,197.9,198.06,9462.0,197.305,197.305,196.9765,197.1358,9462.0
2025-05-28 13:50:00,198.07,198.07,197.89,197.89,3134.0,197.1457,197.1457,196.9665,196.9665,3134.0
2025-05-28 13:55:00,197.94,198.1,197.84,198.06,8388.0,197.0163,197.1756,196.9168,197.1358,8388.0
2025-05-28 14:00:00,198.11,198.47,198.09,198.43,4513.0,197.1855,197.5438,197.1656,197.504,4513.0
2025-05-28 14:05:00,198.43,198.57,198.31,198.48,9243.0,197.504,197.6434,197.3846,197.5538,9243.0
2025-05-28 14:10:00,198.52,198.68,198.51,198.62,4461.0,197.5936,197.7529,197.5837,197.6931,4461.0
2025-05-28 14:15:00,198.6,198.6,198.25,198.25,4265.0,197.6732,197.6732,197.3249,197.3249,4265.0
2025-05-28 14:20:00,198.31,198.35,198.16,198.23,5147.0,197.3846,197.4244,197.2353,197.305,5147.0
2025-05-28 14:25:00,198.37,198.37,198.05,198.06,5170.0,197.4443,197.4443,197.1258,197.1358,5170.0
2025-05-28 14:30:00,198.03,198.13,197.97,198.04,5141.0,197.1059,197.2054,197.0462,197.1158,5141.0
2025-05-28 14:35:00,198.06,198.24,198.06,198.12,5410.0,197.1358,197.3149,197.1358,197.1955,5410.0
2025-05-28 14:40:00,198.17,198.4,198.17,198.25,5784.0,197.2452,197.4742,197.2452,197.3249,5784.0
2025-05-28 14:45:00,198.15,198.22,197.85,197.86,6539.0,197.2253,197.295,196.9267,196.9367,6539.0
2025-05-28 14:50:00,197.82,197.91,196.8,197.15,20924.0,196.8969,196.9865,195.8816,196.23,20924.0
2025-05-28 14:55:00,197.1,197.59,197.1,197.52,4221.0,196.1802,196.6679,196.1802,196.5983,4221.0
2025-05-28 15:00:00,197.51,197.85,197.42,197.74,9031.0,196.5883,196.9267,196.4987,196.8172,9031.0
2025-05-28 15:05:00,197.76,198.03,197.76,197.94,8140.0,196.8372,197.1059,196.8372,197.0163,8140.0
2025-05-28 15:10:00,197.94,198.1,197.28,197.47,11671.0,197.0163,197.1756,196.3594,196.5485,11671.0
2025-05-28 15:15:00,197.6,197.68,197.16,197.47,10403.0,196.6779,196.7575,196.24,196.5485,10403.0
2025-05-28 15:20:00,197.48,197.66,197.37,197.49,9376.0,196.5585,196.7376,196.449,196.5684,9376.0
2025-05-28 15:25:00,197.46,197.61,197.34,197.53,7754.0,196.5386,196.6879,196.4191,196.6082,7754.0
2025-05-28 15:30:00,197.52,197.66,197.32,197.45,9656.0,196.5983,196.7376,196.3992,196.5286,9656.0
2025-05-28 15:35:00,197.45,197.45,197.2,197.25,8548.0,196.5286,196.5286,196.2798,196.3295,8548.0
2025-05-28 15:40:00,197.17,197.32,196.87,196.92,23330.0,196.2499,196.3992,195.9513,196.0011,23330.0
2025-05-28 15:45:00,196.9,197.07,196.72,196.75,24436.0,195.9812,196.1504,195.802,195.8319,24436.0
2025-05-28 15:50:00,196.69,196.69,195.89,196.09,43548.0,195.7721,195.7721,194.9759,195.1749,43548.0
2025-05-28 15:55:00,196.04,196.46,195.78,196.2,114310.0,195.1252,195.5432,194.8664,195.2844,114310.0
2025-05-29 09:30:00,199.97,200.32,199.29,199.62,53791.0,199.0368,199.3852,198.36,198.6885,53791.0
2025-05-29 09:35:00,199.62,199.62,198.9,199.06,5273.0,198.6885,198.6885,197.9718,198.1311,5273.0
2025-05-29 09:40:00,198.72,198.98,198.15,198.2,13621.0,197.7927,198.0515,197.2253,197.2751,13621.0
2025-05-29 09:45:00,198.23,198.88,197.74,197.84,11915.0,197.305,197.9519,196.8172,196.9168,11915.0
2025-05-29 09:50:00,197.84,198.16,197.38,198.08,18134.0,196.9168,197.2353,196.4589,197.1557,18134.0
2025-05-29 09:55:00,198.03,198.24,197.07,197.43,17586.0,197.1059,197.3149,196.1504,196.5087,17586.0
2025-05-29 10:00:00,197.45,198.27,197.25,197.81,14012.0,196.5286,197.3448,196.3295,196.8869,14012.0
2025-05-29 10:05:00,197.44,197.59,196.15,196.38,11056.0,196.5186,196.6679,195.2347,195.4636,11056.0
2025-05-29 10:10:00,196.52,196.52,196.1,196.45,8828.0,195.6029,195.6029,195.1849,195.5333,8828.0
2025-05-29 10:15:00,196.47,196.67,196.01,196.2,5054.0,195.5532,195.7522,195.0953,195.2844,5054.0
2025-05-29 10:20:00,196.2,196.46,195.67,196.29,5554.0,195.2844,195.5432,194.7569,195.374,5554.0
2025-05-29 10:25:00,196.53,196.93,196.53,196.81,6774.0,195.6129,196.011,195.6129,195.8916,6774.0
2025-05-29 10:30:00,196.82,196.87,196.24,196.24,4740.0,195.9015,195.9513,195.3242,195.3242,4740.0
2025-05-29 10:35:00,196.22,196.89,196.22,196.77,4841.0,195.3043,195.9712,195.3043,195.8518,4841.0
2025-05-29 10:40:00,196.68,197.11,196.47,196.95,6759.0,195.7622,196.1902,195.5532,196.0309,6759.0
2025-05-29 10:45:00,197.01,197.33,196.97,197.22,2613.0,196.0907,196.4092,196.0508,196.2997,2613.0
2025-05-29 10:50:00,197.28,197.9,197.17,197.9,2484.0,196.3594,196.9765,196.2499,196.9765,2484.0
2025-05-29 10:55:00,197.74,198.08,197.68,198.08,5580.0,196.8172,197.1557,196.7575,197.1557,5580.0
2025-05-29 11:00:00,198.0,198.04,197.15,197.34,7418.0,197.076,197.1158,196.23,196.4191,7418.0
2025-05-29 11:05:00,197.24,197.47,197.09,197.27,6069.0,196.3196,196.5485,196.1703,196.3494,6069.0
2025-05-29 11:10:00,197.28,197.44,197.01,197.13,12182.0,196.3594,196.5186,196.0907,196.2101,12182.0
2025-05-29 11:15:00,197.16,197.44,197.06,197.26,8421.0,196.24,196.5186,196.1404,196.3395,8421.0
2025-05-29 11:20:00,197.19,197.71,197.08,197.71,6227.0,196.2698,196.7874,196.1603,196.7874,6227.0
2025-05-29 11:25:00,197.64,198.1,197.63,198.0,3419.0,196.7177,197.1756,196.7078,197.076,3419.0
2025-05-29 11:30:00,197.95,198.04,197.24,197.27,31491.0,197.0263,197.1158,196.3196,196.3494,31491.0
2025-05-29 11:35:00,197.17,197.36,196.63,196.69,20394.0,196.2499,196.439,195.7124,195.7721,20394.0
2025-05-29 11:40:00,196.69,196.94,196.66,196.85,10578.0,195.7721,196.021,195.7423,195.9314,10578.0
2025-05-29 11:45:00,196.81,196.93,196.59,196.62,3359.0,195.8916,196.011,195.6726,195.7025,3359.0
2025-05-29 11:50:00,196.55,196.77,196.42,196.42,3395.0,195.6328,195.8518,195.5034,195.5034,3395.0
2025-05-29 11:55:00,196.43,196.54,195.27,195.5,6203.0,195.5134,195.6228,194.3588,194.5877,6203.0
2025-05-29 12:00:00,195.55,195.62,194.95,195.62,7076.0,194.6375,194.7071,194.0403,194.7071,7076.0
2025-05-29 12:05:00,195.55,195.8,195.51,195.73,2280.0,194.6375,194.8863,194.5977,194.8166,2280.0
2025-05-29 12:10:00,195.71,196.1,195.6,196.1,3300.0,194.7967,195.1849,194.6872,195.1849,3300.0
2025-05-29 12:15:00,196.15,196.18,196.15,196.18,569.0,195.2347,195.2645,195.2347,195.2645,569.0
2025-05-29 12:20:00,196.19,196.2,195.98,196.16,1500.0,195.2745,195.2844,195.0655,195.2446,1500.0
2025-05-29 12:25:00,196.17,196.21,195.99,196.18,2238.0,195.2546,195.2944,195.0754,195.2645,2238.0
2025-05-29 12:30:00,196.19,196.4,196.09,196.11,3034.0,195.2745,195.4835,195.1749,195.1949,3034.0
2025-05-29 12:35:00,196.35,196.56,196.29,196.39,3472.0,195.4337,195.6428,195.374,195.4735,3472.0
2025-05-29 12:40:00,196.54,196.64,196.36,196.58,1995.0,195.6228,195.7224,195.4437,195.6627,1995.0
2025-05-29 12:45:00,196.58,196.58,196.09,196.17,6459.0,195.6627,195.6627,195.1749,195.2546,6459.0
2025-05-29 12:50:00,196.17,196.32,196.04,196.28,16791.0,195.2546,195.4039,195.1252,195.3641,16791.0
2025-05-29 12:55:00,196.27,196.76,196.17,196.76,19027.0,195.3541,195.8418,195.2546,195.8418,19027.0
2025-05-29 13:00:00,196.61,196.84,196.61,196.63,6000.0,195.6925,195.9214,195.6925,195.7124,6000.0
2025-05-29 13:05:00,196.63,196.81,196.46,196.62,4209.0,195.7124,195.8916,195.5432,195.7025,4209.0
2025-05-29 13:10:00,196.66,196.78,196.61,196.63,1936.0,195.7423,195.8617,195.6925,195.7124,1936.0
2025-05-29 13:15:00,196.47,196.48,196.1,196.13,1810.0,195.5532,195.5631,195.1849,195.2148,1810.0
2025-05-29 13:20:00,196.22,196.28,195.9,195.9,2458.0,195.3043,195.3641,194.9858,194.9858,2458.0
2025-05-29 13:25:00,195.94,196.0,195.74,195.85,3974.0,195.0256,195.0854,194.8266,194.9361,3974.0
2025-05-29 13:30:00,195.8,196.2,195.77,196.01,3503.0,194.8863,195.2844,194.8564,195.0953,3503.0
2025-05-29 13:35:00,196.19,196.19,195.66,195.7,1962.0,195.2745,195.2745,194.747,194.7868,1962.0
2025-05-29 13:40:00,195.68,195.95,195.68,195.84,3508.0,194.7669,195.0356,194.7669,194.9261,3508.0
2025-05-29 13:45:00,195.84,196.06,195.42,195.42,7516.0,194.9261,195.1451,194.5081,194.5081,7516.0
2025-05-29 13:50:00,195.49,195.85,195.44,195.78,36247.0,194.5777,194.9361,194.528,194.8664,36247.0
2025-05-29 13:55:00,195.78,195.98,195.64,195.68,14399.0,194.8664,195.0655,194.727,194.7669,14399.0
2025-05-29 14:00:00,195.73,195.78,195.6,195.73,18955.0,194.8166,194.8664,194.6872,194.8166,18955.0
2025-05-29 14:05:00,195.73,196.09,195.64,196.07,21016.0,194.8166,195.1749,194.727,195.155,21016.0
2025-05-29 14:10:00,195.95,196.02,195.73,196.01,2845.0,195.0356,195.1053,194.8166,195.0953,2845.0
2025-05-29 14:15:00,195.98,195.98,195.3,195.3,2580.0,195.0655,195.0655,194.3886,194.3886,2580.0
2025-05-29 14:20:00,195.17,195.25,194.93,194.95,5082.0,194.2592,194.3389,194.0204,194.0403,5082.0
2025-05-29 14:25:00,195.0,195.21,194.96,195.21,5436.0,194.09,194.2991,194.0502,194.2991,5436.0
2025-05-29 14:30:00,195.28,195.55,195.24,195.45,4124.0,194.3687,194.6375,194.3289,194.5379,4124.0
2025-05-29 14:35:00,195.45,195.68,195.4,195.5,4569.0,194.5379,194.7669,194.4882,194.5877,4569.0
2025-05-29 14:40:00,195.46,195.5,195.28,195.5,2528.0,194.5479,194.5877,194.3687,194.5877,2528.0
2025-05-29 14:45:00,195.5,195.63,195.41,195.45,8950.0,194.5877,194.7171,194.4981,194.5379,8950.0
2025-05-29 14:50:00,195.5,195.67,195.48,195.56,8400.0,194.5877,194.7569,194.5678,194.6474,8400.0
2025-05-29 14:55:00,195.59,195.61,194.82,195.01,9558.0,194.6773,194.6972,193.9109,194.1,9558.0
2025-05-29 15:00:00,194.98,195.33,194.98,195.3,4959.0,194.0701,194.4185,194.0701,194.3886,4959.0
2025-05-29 15:05:00,195.29,195.4,194.92,194.96,6834.0,194.3787,194.4882,194.0104,194.0502,6834.0
2025-05-29 15:10:00,194.98,195.08,194.79,194.79,5378.0,194.0701,194.1697,193.881,193.881,5378.0
2025-05-29 15:15:00,194.78,195.0,194.6,194.92,22192.0,193.8711,194.09,193.6919,194.0104,22192.0
2025-05-29 15:20:00,194.95,195.48,194.91,195.43,18585.0,194.0403,194.5678,194.0005,194.518,18585.0
2025-05-29 15:25:00,195.43,195.53,195.1,195.14,12437.0,194.518,194.6176,194.1896,194.2294,12437.0
2025-05-29 15:30:00,195.16,195.28,195.12,195.28,16889.0,194.2493,194.3687,194.2095,194.3687,16889.0
2025-05-29 15:35:00,195.25,195.25,194.99,195.03,15567.0,194.3389,194.3389,194.0801,194.1199,15567.0
2025-05-29 15:40:00,195.06,195.4,195.05,195.16,14110.0,194.1498,194.4882,194.1398,194.2493,14110.0
2025-05-29 15:45:00,195.16,195.69,195.16,195.5,10451.0,194.2493,194.7768,194.2493,194.5877,10451.0
2025-05-29 15:50:00,195.57,195.96,195.05,195.34,36736.0,194.6574,195.0456,194.1398,194.4284,36736.0
2025-05-29 15:55:00,195.29,196.1,195.27,195.88,105930.0,194.3787,195.1849,194.3588,194.9659,105930.0
2025-05-30 09:30:00,194.66,195.05,192.47,192.91,19240.0,193.7516,194.1398,191.5718,192.0098,19240.0
2025-05-30 09:35:00,192.0,192.59,191.88,192.2,10266.0,191.104,191.6913,190.9846,191.3031,10266.0
2025-05-30 09:40:00,192.39,192.71,191.51,191.61,12303.0,191.4922,191.8107,190.6163,190.7159,12303.0
2025-05-30 09:45:00,191.68,192.95,191.6,192.55,17033.0,190.7855,192.0496,190.7059,191.6515,17033.0
2025-05-30 09:50:00,192.55,192.55,191.84,192.17,7601.0,191.6515,191.6515,190.9448,191.2732,7601.0
2025-05-30 09:55:00,192.04,192.21,191.85,191.98,7615.0,191.1438,191.3131,190.9547,191.0841,7615.0
2025-05-30 10:00:00,191.99,193.0,191.98,192.95,12132.0,191.0941,192.0994,191.0841,192.0496,12132.0
2025-05-30 10:05:00,192.79,193.33,192.79,193.27,7700.0,191.8903,192.4278,191.8903,192.3681,7700.0
2025-05-30 10:10:00,193.21,193.21,192.33,192.78,7707.0,192.3084,192.3084,191.4325,191.8804,7707.0
2025-05-30 10:15:00,192.77,192.83,192.23,192.31,5224.0,191.8704,191.9302,191.333,191.4126,5224.0
2025-05-30 10:20:00,192.36,192.99,192.34,192.81,7014.0,191.4624,192.0894,191.4424,191.9103,7014.0
2025-05-30 10:25:00,192.81,193.19,192.81,193.19,6140.0,191.9103,192.2885,191.9103,192.2885,6140.0
2025-05-30 10:30:00,193.15,193.4,193.06,193.4,8175.0,192.2487,192.4975,192.1591,192.4975,8175.0
2025-05-30 10:35:00,193.29,194.17,193.13,194.06,7885.0,192.388,193.2639,192.2288,193.1544,7885.0
2025-05-30 10:40:00,194.05,194.05,193.38,193.38,7168.0,193.1445,193.1445,192.4776,192.4776,7168.0
2025-05-30 10:45:00,193.22,193.29,192.92,193.29,6921.0,192.3183,192.388,192.0197,192.388,6921.0
2025-05-30 10:50:00,193.16,193.37,193.08,193.19,3689.0,192.2586,192.4676,192.179,192.2885,3689.0
2025-05-30 10:55:00,193.28,193.54,192.85,193.0,4555.0,192.3781,192.6368,191.9501,192.0994,4555.0
2025-05-30 11:00:00,193.0,193.14,192.5,192.59,3367.0,192.0994,192.2387,191.6017,191.6913,3367.0
2025-05-30 11:05:00,192.59,192.77,192.34,192.46,7933.0,191.6913,191.8704,191.4424,191.5619,7933.0
2025-05-30 11:10:00,192.39,192.96,192.37,192.75,9583.0,191.4922,192.0596,191.4723,191.8505,9583.0
2025-05-30 11:15:00,192.59,192.6,192.09,192.25,19761.0,191.6913,191.7012,191.1936,191.3529,19761.0
2025-05-30 11:20:00,192.44,192.96,192.44,192.92,4966.0,191.542,192.0596,191.542,192.0197,4966.0
2025-05-30 11:25:00,192.83,193.26,192.82,192.99,5230.0,191.9302,192.3582,191.9202,192.0894,5230.0
2025-05-30 11:30:00,192.91,193.03,191.95,192.18,7937.0,192.0098,192.1292,191.0543,191.2832,7937.0
2025-05-30 11:35:00,192.04,192.2,191.89,192.01,5709.0,191.1438,191.3031,190.9945,191.114,5709.0
2025-05-30 11:40:00,192.02,192.19,191.69,191.99,8796.0,191.1239,191.2931,190.7955,191.0941,8796.0
2025-05-30 11:45:00,191.94,192.07,191.73,192.05,5864.0,191.0443,191.1737,190.8353,191.1538,5864.0
2025-05-30 11:50:00,192.05,192.2,191.84,192.09,9249.0,191.1538,191.3031,190.9448,191.1936,9249.0
2025-05-30 11:55:00,192.12,192.17,191.78,191.78,8165.0,191.2235,191.2732,190.8851,190.8851,8165.0
2025-05-30 12:00:00,191.79,191.79,191.39,191.39,3605.0,190.895,190.895,190.4969,190.4969,3605.0
2025-05-30 12:05:00,191.39,191.63,191.34,191.5,8707.0,190.4969,190.7358,190.4471,190.6064,8707.0
2025-05-30 12:10:00,191.58,191.74,191.33,191.45,6994.0,190.686,190.8452,190.4372,190.5566,6994.0
2025-05-30 12:15:00,191.4,191.5,191.01,191.13,12613.0,190.5068,190.6064,190.1187,190.2381,12613.0
2025-05-30 12:20:00,191.02,191.13,190.8,190.89,6893.0,190.1286,190.2381,189.9096,189.9992,6893.0
2025-05-30 12:25:00,190.89,190.95,189.81,190.01,27132.0,189.9992,190.0589,188.9243,189.1233,27132.0
2025-05-30 12:30:00,190.0,190.02,188.83,189.19,6194.0,189.1134,189.1333,187.9488,188.3071,6194.0
2025-05-30 12:35:00,189.15,189.69,188.72,189.67,10244.0,188.2673,188.8048,187.8393,188.7849,10244.0
2025-05-30 12:40:00,189.61,189.84,189.0,189.07,9513.0,188.7252,188.9541,188.118,188.1877,9513.0
2025-05-30 12:45:00,188.94,189.2,188.77,188.81,17485.0,188.0583,188.3171,187.8891,187.9289,17485.0
2025-05-30 12:50:00,188.81,188.86,188.3,188.34,11000.0,187.9289,187.9787,187.4213,187.4611,11000.0
2025-05-30 12:55:00,188.46,188.57,188.18,188.45,9115.0,187.5806,187.69,187.3019,187.5706,9115.0
2025-05-30 13:00:00,188.47,188.97,188.28,188.81,11207.0,187.5905,188.0882,187.4014,187.9289,11207.0
2025-05-30 13:05:00,188.93,189.51,188.93,189.3,11174.0,188.0484,188.6257,188.0484,188.4166,11174.0
2025-05-30 13:10:00,189.33,189.34,188.92,189.04,9231.0,188.4465,188.4564,188.0384,188.1578,9231.0
2025-05-30 13:15:00,188.91,189.27,188.91,189.22,4205.0,188.0285,188.3868,188.0285,188.337,4205.0
2025-05-30 13:20:00,189.25,189.4,189.07,189.27,4951.0,188.3669,188.5162,188.1877,188.3868,4951.0
2025-05-30 13:25:00,189.25,189.48,189.17,189.48,3242.0,188.3669,188.5958,188.2872,188.5958,3242.0
2025-05-30 13:30:00,189.46,189.52,189.25,189.4,4205.0,188.5759,188.6356,188.3669,188.5162,4205.0
2025-05-30 13:35:00,189.41,189.7,189.27,189.27,9686.0,188.5261,188.8148,188.3868,188.3868,9686.0
2025-05-30 13:40:00,189.31,189.49,189.28,189.28,4483.0,188.4266,188.6057,188.3967,188.3967,4483.0
2025-05-30 13:45:00,189.09,189.15,188.84,189.06,8718.0,188.2076,188.2673,187.9588,188.1778,8718.0
2025-05-30 13:50:00,189.21,189.61,189.2,189.44,2564.0,188.3271,188.7252,188.3171,188.556,2564.0
2025-05-30 13:55:00,189.45,189.46,188.82,188.82,1700.0,188.5659,188.5759,187.9389,187.9389,1700.0
2025-05-30 14:00:00,188.9,189.09,188.59,188.7,12471.0,188.0185,188.2076,187.7099,187.8194,12471.0
2025-05-30 14:05:00,188.64,189.11,188.57,188.97,8567.0,187.7597,188.2275,187.69,188.0882,8567.0
2025-05-30 14:10:00,188.97,189.22,188.84,188.86,10295.0,188.0882,188.337,187.9588,187.9787,10295.0
2025-05-30 14:15:00,188.86,189.24,188.48,189.17,15976.0,187.9787,188.3569,187.6005,188.2872,15976.0
2025-05-30 14:20:00,189.17,189.34,188.92,189.16,9785.0,188.2872,188.4564,188.0384,188.2773,9785.0
2025-05-30 14:25:00,189.16,189.68,189.16,189.48,9802.0,188.2773,188.7949,188.2773,188.5958,9802.0
2025-05-30 14:30:00,189.59,189.91,189.4,189.4,13050.0,188.7053,189.0238,188.5162,188.5162,13050.0
2025-05-30 14:35:00,189.41,189.64,189.3,189.64,13422.0,188.5261,188.755,188.4166,188.755,13422.0
2025-05-30 14:40:00,189.56,189.56,189.27,189.5,6817.0,188.6754,188.6754,188.3868,188.6157,6817.0
2025-05-30 14:45:00,189.62,189.95,189.62,189.92,2971.0,188.7351,189.0636,188.7351,189.0337,2971.0
2025-05-30 14:50:00,189.92,190.22,189.91,190.09,4487.0,189.0337,189.3323,189.0238,189.2029,4487.0
2025-05-30 14:55:00,190.17,190.43,189.97,190.43,5280.0,189.2826,189.5414,189.0835,189.5414,5280.0
2025-05-30 15:00:00,190.41,190.88,190.4,190.79,9598.0,189.5215,189.9893,189.5115,189.8997,9598.0
2025-05-30 15:05:00,190.77,191.55,190.7,191.35,16477.0,189.8798,190.6561,189.8101,190.4571,16477.0
2025-05-30 15:10:00,191.38,191.59,191.32,191.51,14587.0,190.4869,190.6959,190.4272,190.6163,14587.0
2025-05-30 15:15:00,191.48,192.0,191.45,191.88,13523.0,190.5865,191.104,190.5566,190.9846,13523.0
2025-05-30 15:20:00,191.82,192.1,191.61,192.1,13474.0,190.9249,191.2036,190.7159,191.2036,13474.0
2025-05-30 15:25:00,192.1,192.37,192.09,192.09,14636.0,191.2036,191.4723,191.1936,191.1936,14636.0
2025-05-30 15:30:00,192.11,192.12,191.5,191.82,25202.0,191.2135,191.2235,190.6064,190.9249,25202.0
2025-05-30 15:35:00,191.84,192.35,191.75,192.16,15003.0,190.9448,191.4524,190.8552,191.2633,15003.0
2025-05-30 15:40:00,192.11,192.13,191.63,191.81,10199.0,191.2135,191.2334,190.7358,190.9149,10199.0
2025-05-30 15:45:00,191.78,191.8,191.43,191.58,14197.0,190.8851,190.905,190.5367,190.686,14197.0
2025-05-30 15:50:00,191.75,191.76,190.36,190.53,67057.0,190.8552,190.8652,189.4717,189.6409,67057.0
2025-05-30 15:55:00,190.64,191.32,190.45,190.99,167300.0,189.7504,190.4272,189.5613,190.0987,167300.0
2025-06-02 09:30:00,190.36,191.72,190.23,191.26,21428.0,189.4717,190.8253,189.3423,190.3675,21428.0
2025-06-02 09:35:00,191.17,191.64,190.79,191.64,5195.0,190.2779,190.7457,189.8997,190.7457,5195.0
2025-06-02 09:40:00,191.99,191.99,191.21,191.53,7642.0,191.0941,191.0941,190.3177,190.6362,7642.0
2025-06-02 09:45:00,191.78,191.78,190.36,190.59,6551.0,190.8851,190.8851,189.4717,189.7006,6551.0
2025-06-02 09:50:00,190.43,190.74,189.93,190.63,9149.0,189.5414,189.8499,189.0437,189.7404,9149.0
2025-06-02 09:55:00,190.63,190.94,190.33,190.84,9871.0,189.7404,190.049,189.4418,189.9494,9871.0
2025-06-02 10:00:00,190.64,190.75,189.94,190.06,4461.0,189.7504,189.8599,189.0536,189.1731,4461.0
2025-06-02 10:05:00,189.99,190.35,189.8,190.18,4087.0,189.1034,189.4617,188.9143,189.2925,4087.0
2025-06-02 10:10:00,190.08,190.87,189.99,190.82,8179.0,189.193,189.9793,189.1034,189.9295,8179.0
2025-06-02 10:15:00,190.91,191.11,190.22,190.22,10758.0,190.0191,190.2182,189.3323,189.3323,10758.0
2025-06-02 10:20:00,190.22,191.14,190.22,190.83,7195.0,189.3323,190.248,189.3323,189.9395,7195.0
2025-06-02 10:25:00,191.07,191.44,190.96,191.36,3922.0,190.1784,190.5466,190.0689,190.467,3922.0
2025-06-02 10:30:00,191.4,191.49,191.03,191.27,9912.0,190.5068,190.5964,190.1386,190.3774,9912.0
2025-06-02 10:35:00,191.35,191.41,190.8,190.85,21454.0,190.4571,190.5168,189.9096,189.9594,21454.0
2025-06-02 10:40:00,190.76,190.84,190.48,190.62,13423.0,189.8698,189.9494,189.5911,189.7305,13423.0
2025-06-02 10:45:00,190.62,191.0,190.54,190.92,9190.0,189.7305,190.1087,189.6508,190.0291,9190.0
2025-06-02 10:50:00,190.93,191.11,190.72,190.72,5727.0,190.039,190.2182,189.83,189.83,5727.0
2025-06-02 10:55:00,190.53,190.82,190.53,190.74,3163.0,189.6409,189.9295,189.6409,189.8499,3163.0
2025-06-02 11:00:00,190.77,191.28,190.75,190.81,5559.0,189.8798,190.3874,189.8599,189.9196,5559.0
2025-06-02 11:05:00,190.68,190.79,190.31,190.31,6973.0,189.7902,189.8997,189.4219,189.4219,6973.0
2025-06-02 11:10:00,190.25,190.66,190.25,190.6,4564.0,189.3622,189.7703,189.3622,189.7106,4564.0
2025-06-02 11:15:00,190.6,190.72,190.36,190.51,3356.0,189.7106,189.83,189.4717,189.621,3356.0
2025-06-02 11:20:00,190.54,190.73,190.32,190.73,6161.0,189.6508,189.84,189.4319,189.84,6161.0
2025-06-02 11:25:00,190.71,190.75,190.18,190.61,15090.0,189.8201,189.8599,189.2925,189.7205,15090.0
2025-06-02 11:30:00,190.63,190.68,190.42,190.42,5011.0,189.7404,189.7902,189.5314,189.5314,5011.0
2025-06-02 11:35:00,190.4,190.63,190.36,190.56,4197.0,189.5115,189.7404,189.4717,189.6708,4197.0
2025-06-02 11:40:00,190.49,191.06,190.37,190.98,3078.0,189.6011,190.1684,189.4816,190.0888,3078.0
2025-06-02 11:45:00,190.95,191.13,190.95,191.03,3409.0,190.0589,190.2381,190.0589,190.1386,3409.0
2025-06-02 11:50:00,191.04,191.68,191.04,191.59,3047.0,190.1485,190.7855,190.1485,190.6959,3047.0
2025-06-02 11:55:00,191.59,191.59,191.08,191.27,4796.0,190.6959,190.6959,190.1883,190.3774,4796.0
2025-06-02 12:00:00,191.36,191.36,191.03,191.13,2871.0,190.467,190.467,190.1386,190.2381,2871.0
2025-06-02 12:05:00,191.13,191.13,190.86,190.91,3592.0,190.2381,190.2381,189.9694,190.0191,3592.0
2025-06-02 12:10:00,190.81,191.15,190.81,191.02,3723.0,189.9196,190.258,189.9196,190.1286,3723.0
2025-06-02 12:15:00,191.12,191.12,190.99,191.03,6785.0,190.2281,190.2281,190.0987,190.1386,6785.0
2025-06-02 12:20:00,190.96,191.11,190.96,191.09,2192.0,190.0689,190.2182,190.0689,190.1983,2192.0
2025-06-02 12:25:00,191.09,191.11,190.77,190.77,6160.0,190.1983,190.2182,189.8798,189.8798,6160.0
2025-06-02 12:30:00,190.92,191.11,190.92,191.11,1652.0,190.0291,190.2182,190.0291,190.2182,1652.0
2025-06-02 12:35:00,191.15,191.15,191.07,191.12,3509.0,190.258,190.258,190.1784,190.2281,3509.0
2025-06-02 12:40:00,191.12,191.27,190.97,190.98,8370.0,190.2281,190.3774,190.0788,190.0888,8370.0
2025-06-02 12:45:00,191.16,191.35,190.99,191.08,7015.0,190.268,190.4571,190.0987,190.1883,7015.0
2025-06-02 12:50:00,191.08,191.55,191.08,191.52,7412.0,190.1883,190.6561,190.1883,190.6263,7412.0
2025-06-02 12:55:00,191.52,191.61,191.42,191.42,4474.0,190.6263,190.7159,190.5267,190.5267,4474.0
2025-06-02 13:00:00,191.5,191.74,191.5,191.7,6866.0,190.6064,190.8452,190.6064,190.8054,6866.0
2025-06-02 13:05:00,191.7,191.7,191.57,191.66,2223.0,190.8054,190.8054,190.676,190.7656,2223.0
2025-06-02 13:10:00,191.66,191.95,191.65,191.8,5667.0,190.7656,191.0543,190.7557,190.905,5667.0
2025-06-02 13:15:00,191.8,192.13,191.74,191.78,7078.0,190.905,191.2334,190.8452,190.8851,7078.0
2025-06-02 13:20:00,191.82,191.85,191.54,191.54,7330.0,190.9249,190.9547,190.6462,190.6462,7330.0
2025-06-02 13:25:00,191.64,191.71,191.36,191.37,7780.0,190.7457,190.8154,190.467,190.477,7780.0
2025-06-02 13:30:00,191.37,191.56,191.36,191.45,14619.0,190.477,190.6661,190.467,190.5566,14619.0
2025-06-02 13:35:00,191.47,191.51,191.33,191.35,3263.0,190.5765,190.6163,190.4372,190.4571,3263.0
2025-06-02 13:40:00,191.31,191.31,191.04,191.11,3003.0,190.4173,190.4173,190.1485,190.2182,3003.0
2025-06-02 13:45:00,191.02,191.13,191.01,191.08,7205.0,190.1286,190.2381,190.1187,190.1883,7205.0
2025-06-02 13:50:00,191.02,191.28,190.94,191.15,12027.0,190.1286,190.3874,190.049,190.258,12027.0
2025-06-02 13:55:00,191.15,191.37,191.14,191.33,7895.0,190.258,190.477,190.248,190.4372,7895.0
2025-06-02 14:00:00,191.33,191.58,191.29,191.53,11403.0,190.4372,190.686,190.3973,190.6362,11403.0
2025-06-02 14:05:00,191.53,191.68,191.24,191.5,61306.0,190.6362,190.7855,190.3476,190.6064,61306.0
2025-06-02 14:10:00,191.53,192.11,191.47,192.11,5871.0,190.6362,191.2135,190.5765,191.2135,5871.0
2025-06-02 14:15:00,192.18,192.48,192.18,192.48,5423.0,191.2832,191.5818,191.2832,191.5818,5423.0
2025-06-02 14:20:00,192.43,192.55,192.23,192.47,21947.0,191.532,191.6515,191.333,191.5718,21947.0
2025-06-02 14:25:00,192.44,192.75,192.43,192.72,6944.0,191.542,191.8505,191.532,191.8207,6944.0
2025-06-02 14:30:00,192.77,192.95,192.74,192.74,1605.0,191.8704,192.0496,191.8406,191.8406,1605.0
2025-06-02 14:35:00,192.7,192.89,192.59,192.77,6891.0,191.8008,191.9899,191.6913,191.8704,6891.0
2025-06-02 14:40:00,192.71,193.18,192.65,193.0,14646.0,191.8107,192.2785,191.751,192.0994,14646.0
2025-06-02 14:45:00,193.0,193.24,192.96,193.19,3103.0,192.0994,192.3382,192.0596,192.2885,3103.0
2025-06-02 14:50:00,193.09,193.35,193.06,193.19,5617.0,192.1889,192.4477,192.1591,192.2885,5617.0
2025-06-02 14:55:00,193.14,193.46,193.14,193.36,3693.0,192.2387,192.5572,192.2387,192.4577,3693.0
2025-06-02 15:00:00,193.35,193.55,193.27,193.55,2678.0,192.4477,192.6468,192.3681,192.6468,2678.0
2025-06-02 15:05:00,193.5,193.57,193.42,193.42,4598.0,192.597,192.6667,192.5174,192.5174,4598.0
2025-06-02 15:10:00,193.47,193.51,193.35,193.47,4402.0,192.5672,192.607,192.4477,192.5672,4402.0
2025-06-02 15:15:00,193.52,193.52,193.16,193.17,7714.0,192.6169,192.6169,192.2586,192.2686,7714.0
2025-06-02 15:20:00,193.16,193.58,193.12,193.58,5589.0,192.2586,192.6767,192.2188,192.6767,5589.0
2025-06-02 15:25:00,193.45,193.66,193.29,193.32,5707.0,192.5473,192.7563,192.388,192.4179,5707.0
2025-06-02 15:30:00,193.27,193.29,192.97,193.0,8553.0,192.3681,192.388,192.0695,192.0994,8553.0
2025-06-02 15:35:00,193.0,193.0,192.71,192.73,22111.0,192.0994,192.0994,191.8107,191.8306,22111.0
2025-06-02 15:40:00,192.73,192.94,192.59,192.72,15984.0,191.8306,192.0396,191.6913,191.8207,15984.0
2025-06-02 15:45:00,192.72,192.79,192.53,192.74,17762.0,191.8207,191.8903,191.6316,191.8406,17762.0
2025-06-02 15:50:00,192.75,193.08,192.41,192.47,26227.0,191.8505,192.179,191.5121,191.5718,26227.0
2025-06-02 15:55:00,192.48,192.97,192.46,192.85,109818.0,191.5818,192.0695,191.5619,191.9501,109818.0
2025-06-03 09:30:00,192.21,192.21,190.48,190.81,22006.0,191.3131,191.3131,189.5911,189.9196,22006.0
2025-06-03 09:35:00,190.81,192.35,190.33,192.1,11508.0,189.9196,191.4524,189.4418,191.2036,11508.0
2025-06-03 09:40:00,192.3,193.4,192.15,193.16,5560.0,191.4026,192.4975,191.2533,192.2586,5560.0
2025-06-03 09:45:00,193.18,193.41,192.92,193.09,5685.0,192.2785,192.5075,192.0197,192.1889,5685.0
2025-06-03 09:50:00,193.02,193.81,192.79,193.81,6999.0,192.1193,192.9056,191.8903,192.9056,6999.0
2025-06-03 09:55:00,193.81,194.23,193.8,194.14,12644.0,192.9056,193.3236,192.8956,193.234,12644.0
2025-06-03 10:00:00,194.18,194.6,194.15,194.45,16337.0,193.2739,193.6919,193.244,193.5426,16337.0
2025-06-03 10:05:00,194.45,194.64,193.1,193.32,12892.0,193.5426,193.7317,192.1989,192.4179,12892.0
2025-06-03 10:10:00,193.32,193.87,193.29,193.85,5962.0,192.4179,192.9653,192.388,192.9454,5962.0
2025-06-03 10:15:00,193.82,194.63,193.72,194.38,13289.0,192.9155,193.7218,192.816,193.4729,13289.0
2025-06-03 10:20:00,194.41,194.92,194.24,194.83,6673.0,193.5028,194.0104,193.3336,193.9208,6673.0
2025-06-03 10:25:00,194.85,195.11,194.61,194.67,11423.0,193.9407,194.1995,193.7019,193.7616,11423.0
2025-06-03 10:30:00,194.69,195.11,194.59,194.96,11196.0,193.7815,194.1995,193.6819,194.0502,11196.0
2025-06-03 10:35:00,194.96,195.14,194.77,195.09,9301.0,194.0502,194.2294,193.8611,194.1796,9301.0
2025-06-03 10:40:00,195.09,195.69,194.98,195.49,8902.0,194.1796,194.7768,194.0701,194.5777,8902.0
2025-06-03 10:45:00,195.54,196.09,195.54,196.07,9867.0,194.6275,195.1749,194.6275,195.155,9867.0
2025-06-03 10:50:00,196.01,196.07,195.44,195.45,12307.0,195.0953,195.155,194.528,194.5379,12307.0
2025-06-03 10:55:00,195.6,196.43,195.6,196.43,11010.0,194.6872,195.5134,194.6872,195.5134,11010.0
2025-06-03 11:00:00,196.49,196.78,196.39,196.6,3423.0,195.5731,195.8617,195.4735,195.6826,3423.0
2025-06-03 11:05:00,196.76,196.87,196.17,196.77,13379.0,195.8418,195.9513,195.2546,195.8518,13379.0
2025-06-03 11:10:00,196.77,196.88,196.54,196.54,5549.0,195.8518,195.9613,195.6228,195.6228,5549.0
2025-06-03 11:15:00,196.49,196.53,196.03,196.22,3489.0,195.5731,195.6129,195.1152,195.3043,3489.0
2025-06-03 11:20:00,196.3,197.1,196.23,196.83,11930.0,195.384,196.1802,195.3143,195.9115,11930.0
2025-06-03 11:25:00,196.92,197.03,196.66,196.66,2401.0,196.0011,196.1106,195.7423,195.7423,2401.0
2025-06-03 11:30:00,196.72,196.75,196.33,196.33,2056.0,195.802,195.8319,195.4138,195.4138,2056.0
2025-06-03 11:35:00,196.43,196.93,196.33,196.93,6718.0,195.5134,196.011,195.4138,196.011,6718.0
2025-06-03 11:40:00,196.98,197.25,196.77,196.96,21592.0,196.0608,196.3295,195.8518,196.0409,21592.0
2025-06-03 11:45:00,196.96,197.36,196.92,197.25,5434.0,196.0409,196.439,196.0011,196.3295,5434.0
2025-06-03 11:50:00,197.24,197.28,196.81,197.21,8085.0,196.3196,196.3594,195.8916,196.2897,8085.0
2025-06-03 11:55:00,197.21,197.56,197.19,197.34,14466.0,196.2897,196.6381,196.2698,196.4191,14466.0
2025-06-03 12:00:00,197.38,197.76,197.38,197.64,4518.0,196.4589,196.8372,196.4589,196.7177,4518.0
2025-06-03 12:05:00,197.59,197.72,197.29,197.31,6531.0,196.6679,196.7973,196.3693,196.3893,6531.0
2025-06-03 12:10:00,197.35,197.59,197.24,197.59,3451.0,196.4291,196.6679,196.3196,196.6679,3451.0
2025-06-03 12:15:00,197.62,197.76,197.61,197.75,1200.0,196.6978,196.8372,196.6879,196.8272,1200.0
2025-06-03 12:20:00,197.75,197.76,197.59,197.64,4344.0,196.8272,196.8372,196.6679,196.7177,4344.0
2025-06-03 12:25:00,197.57,197.94,197.56,197.89,731.0,196.648,197.0163,196.6381,196.9665,731.0
2025-06-03 12:30:00,197.89,198.06,197.8,198.06,800.0,196.9665,197.1358,196.877,197.1358,800.0
2025-06-03 12:35:00,198.12,198.37,198.12,198.3,3351.0,197.1955,197.4443,197.1955,197.3746,3351.0
2025-06-03 12:40:00,198.26,198.35,198.24,198.28,2800.0,197.3348,197.4244,197.3149,197.3547,2800.0
2025-06-03 12:45:00,198.27,198.42,198.18,198.23,5018.0,197.3448,197.4941,197.2552,197.305,5018.0
2025-06-03 12:50:00,198.19,198.71,198.17,198.56,34330.0,197.2651,197.7827,197.2452,197.6334,34330.0
2025-06-03 12:55:00,198.63,198.7,198.45,198.53,4020.0,197.7031,197.7728,197.5239,197.6036,4020.0
2025-06-03 13:00:00,198.45,198.56,198.27,198.36,1644.0,197.5239,197.6334,197.3448,197.4344,1644.0
2025-06-03 13:05:00,198.4,198.4,197.72,197.82,3807.0,197.4742,197.4742,196.7973,196.8969,3807.0
2025-06-03 13:10:00,197.84,197.85,197.56,197.59,1644.0,196.9168,196.9267,196.6381,196.6679,1644.0
2025-06-03 13:15:00,197.51,197.69,197.51,197.61,1859.0,196.5883,196.7675,196.5883,196.6879,1859.0
2025-06-03 13:20:00,197.61,197.62,197.44,197.48,2371.0,196.6879,196.6978,196.5186,196.5585,2371.0
2025-06-03 13:25:00,197.36,197.53,197.33,197.34,1800.0,196.439,196.6082,196.4092,196.4191,1800.0
2025-06-03 13:30:00,197.36,197.48,197.16,197.48,2807.0,196.439,196.5585,196.24,196.5585,2807.0
2025-06-03 13:35:00,197.36,197.51,197.35,197.42,1103.0,196.439,196.5883,196.4291,196.4987,1103.0
2025-06-03 13:40:00,197.41,197.71,197.1,197.58,5294.0,196.4888,196.7874,196.1802,196.658,5294.0
2025-06-03 13:45:00,197.52,198.38,197.41,198.38,18478.0,196.5983,197.4543,196.4888,197.4543,18478.0
2025-06-03 13:50:00,198.43,199.72,198.3,199.48,48545.0,197.504,198.788,197.3746,198.5491,48545.0
2025-06-03 13:55:00,199.47,199.6,198.67,199.17,20017.0,198.5392,198.6686,197.7429,198.2406,20017.0
2025-06-03 14:00:00,199.15,199.16,197.85,198.62,72632.0,198.2207,198.2306,196.9267,197.6931,72632.0
2025-06-03 14:05:00,198.49,199.04,198.26,198.61,29462.0,197.5637,198.1112,197.3348,197.6832,29462.0
2025-06-03 14:10:00,198.48,198.59,198.06,198.5,8448.0,197.5538,197.6633,197.1358,197.5737,8448.0
2025-06-03 14:15:00,198.46,198.81,197.79,198.31,26308.0,197.5339,197.8823,196.867,197.3846,26308.0
2025-06-03 14:20:00,198.35,198.9,198.33,198.9,4074.0,197.4244,197.9718,197.4045,197.9718,4074.0
2025-06-03 14:25:00,198.84,198.93,198.63,198.63,4904.0,197.9121,198.0017,197.7031,197.7031,4904.0
2025-06-03 14:30:00,198.88,199.38,198.83,199.37,7551.0,197.9519,198.4496,197.9022,198.4396,7551.0
2025-06-03 14:35:00,199.28,199.5,199.14,199.43,13917.0,198.3501,198.569,198.2107,198.4994,13917.0
2025-06-03 14:40:00,199.28,199.39,199.1,199.31,7870.0,198.3501,198.4595,198.1709,198.3799,7870.0
2025-06-03 14:45:00,199.42,199.43,198.96,198.96,63771.0,198.4894,198.4994,198.0316,198.0316,63771.0
2025-06-03 14:50:00,199.06,199.09,198.47,198.92,8021.0,198.1311,198.1609,197.5438,197.9917,8021.0
2025-06-03 14:55:00,198.99,199.0,198.45,198.85,12633.0,198.0614,198.0714,197.5239,197.9221,12633.0
2025-06-03 15:00:00,198.91,199.01,198.79,198.9,5062.0,197.9818,198.0813,197.8623,197.9718,5062.0
2025-06-03 15:05:00,198.9,198.95,198.63,198.85,8360.0,197.9718,198.0216,197.7031,197.9221,8360.0
2025-06-03 15:10:00,198.81,198.81,198.5,198.73,6235.0,197.8823,197.8823,197.5737,197.8026,6235.0
2025-06-03 15:15:00,198.7,198.93,198.63,198.75,13629.0,197.7728,198.0017,197.7031,197.8225,13629.0
2025-06-03 15:20:00,198.75,198.91,198.54,198.85,24308.0,197.8225,197.9818,197.6135,197.9221,24308.0
2025-06-03 15:25:00,198.96,199.2,198.87,199.05,16135.0,198.0316,198.2704,197.942,198.1211,16135.0
2025-06-03 15:30:00,199.0,199.31,198.89,198.89,24221.0,198.0714,198.3799,197.9619,197.9619,24221.0
2025-06-03 15:35:00,198.94,199.32,198.88,199.17,25414.0,198.0116,198.3899,197.9519,198.2406,25414.0
2025-06-03 15:40:00,199.26,199.34,198.72,198.8,19793.0,198.3302,198.4098,197.7927,197.8723,19793.0
2025-06-03 15:45:00,198.9,199.52,198.78,198.82,22129.0,197.9718,198.5889,197.8524,197.8922,22129.0
2025-06-03 15:50:00,198.72,199.23,198.45,199.0,60985.0,197.7927,198.3003,197.5239,198.0714,60985.0
2025-06-03 15:55:00,199.0,199.52,198.82,198.88,188369.0,198.0714,198.5889,197.8922,197.9519,188369.0
2025-06-04 09:30:00,202.53,203.79,201.28,203.75,90276.0,201.5849,202.839,200.3407,202.7992,90276.0
2025-06-04 09:35:00,203.66,205.0,203.14,204.96,32048.0,202.7096,204.0434,202.192,204.0036,32048.0
2025-06-04 09:40:00,204.95,205.72,204.69,205.28,31790.0,203.9936,204.76,203.7348,204.3221,31790.0
2025-06-04 09:45:00,205.08,206.59,205.0,205.28,39375.0,204.123,205.626,204.0434,204.3221,39375.0
2025-06-04 09:50:00,205.49,205.61,204.88,205.29,23067.0,204.5311,204.6505,203.9239,204.332,23067.0
2025-06-04 09:55:00,205.33,205.5,203.52,203.52,69271.0,204.3718,204.541,202.5703,202.5703,69271.0
2025-06-04 10:00:00,203.81,203.88,202.17,202.26,45269.0,202.8589,202.9286,201.2266,201.3162,45269.0
2025-06-04 10:05:00,202.15,203.52,202.15,203.42,28820.0,201.2067,202.5703,201.2067,202.4707,28820.0
2025-06-04 10:10:00,203.42,204.89,203.41,204.29,17557.0,202.4707,203.9339,202.4608,203.3367,17557.0
2025-06-04 10:15:00,204.27,205.15,204.23,204.62,12424.0,203.3168,204.1927,203.277,203.6651,12424.0
2025-06-04 10:20:00,204.62,204.72,203.7,204.27,11257.0,203.6651,203.7647,202.7494,203.3168,11257.0
2025-06-04 10:25:00,204.24,205.51,204.16,205.0,17966.0,203.2869,204.551,203.2073,204.0434,17966.0
2025-06-04 10:30:00,205.0,205.72,204.99,205.5,16072.0,204.0434,204.76,204.0334,204.541,16072.0
2025-06-04 10:35:00,205.66,205.7,204.91,204.98,18031.0,204.7003,204.7401,203.9538,204.0235,18031.0
2025-06-04 10:40:00,205.1,205.24,204.56,205.1,8610.0,204.1429,204.2822,203.6054,204.1429,8610.0
2025-06-04 10:45:00,205.09,205.71,204.82,205.55,8212.0,204.1329,204.7501,203.8642,204.5908,8212.0
2025-06-04 10:50:00,205.52,206.03,205.4,205.97,17790.0,204.5609,205.0686,204.4415,205.0088,17790.0
2025-06-04 10:55:00,205.97,206.32,205.83,206.2,12811.0,205.0088,205.3572,204.8695,205.2378,12811.0
2025-06-04 11:00:00,206.29,206.52,205.99,206.39,18377.0,205.3274,205.5563,205.0287,205.4269,18377.0
2025-06-04 11:05:00,206.43,206.45,206.16,206.3,10402.0,205.4667,205.4866,205.198,205.3373,10402.0
2025-06-04 11:10:00,206.4,207.04,206.39,206.84,29249.0,205.4368,206.0739,205.4269,205.8748,29249.0
2025-06-04 11:15:00,206.86,207.22,206.74,207.06,18695.0,205.8947,206.253,205.7753,206.0938,18695.0
2025-06-04 11:20:00,207.09,207.12,206.53,207.06,14025.0,206.1236,206.1535,205.5662,206.0938,14025.0
2025-06-04 11:25:00,206.97,207.3,206.72,206.82,16449.0,206.0042,206.3326,205.7553,205.8549,16449.0
2025-06-04 11:30:00,206.8,206.87,206.1,206.19,31884.0,205.835,205.9046,205.1382,205.2278,31884.0
2025-06-04 11:35:00,206.19,206.81,205.97,206.68,27424.0,205.2278,205.8449,205.0088,205.7155,27424.0
2025-06-04 11:40:00,206.78,207.09,206.48,206.58,18840.0,205.8151,206.1236,205.5165,205.616,18840.0
2025-06-04 11:45:00,206.59,206.88,206.44,206.86,7446.0,205.626,205.9146,205.4767,205.8947,7446.0
2025-06-04 11:50:00,206.87,207.34,206.87,207.34,13211.0,205.9046,206.3725,205.9046,206.3725,13211.0
2025-06-04 11:55:00,207.25,207.36,206.77,207.03,8675.0,206.2829,206.3924,205.8051,206.0639,8675.0
2025-06-04 12:00:00,206.97,207.15,206.69,206.78,12877.0,206.0042,206.1833,205.7255,205.8151,12877.0
2025-06-04 12:05:00,206.97,207.64,206.9,207.45,9685.0,206.0042,206.6711,205.9345,206.4819,9685.0
2025-06-04 12:10:00,207.46,207.56,207.08,207.08,11797.0,206.4919,206.5914,206.1137,206.1137,11797.0
2025-06-04 12:15:00,207.14,207.65,207.13,207.65,7691.0,206.1734,206.681,206.1634,206.681,7691.0
2025-06-04 12:20:00,207.69,207.92,207.3,207.45,10697.0,206.7208,206.9497,206.3326,206.4819,10697.0
2025-06-04 12:25:00,207.53,207.85,207.53,207.83,14893.0,206.5616,206.8801,206.5616,206.8602,14893.0
2025-06-04 12:30:00,207.75,207.8,207.37,207.59,19375.0,206.7805,206.8303,206.4023,206.6213,19375.0
2025-06-04 12:35:00,207.56,208.0,207.46,207.88,9924.0,206.5914,207.0294,206.4919,206.9099,9924.0
2025-06-04 12:40:00,207.88,208.26,207.87,208.26,6697.0,206.9099,207.2882,206.9,207.2882,6697.0
2025-06-04 12:45:00,208.18,208.4,207.94,208.26,7304.0,207.2085,207.4275,206.9697,207.2882,7304.0
2025-06-04 12:50:00,208.26,208.48,208.23,208.37,5620.0,207.2882,207.5071,207.2583,207.3976,5620.0
2025-06-04 12:55:00,208.36,208.59,208.18,208.45,10772.0,207.3877,207.6166,207.2085,207.4773,10772.0
2025-06-04 13:00:00,208.48,209.0,208.43,209.0,15174.0,207.5071,208.0247,207.4574,208.0247,15174.0
2025-06-04 13:05:00,209.0,209.22,208.72,209.1,13920.0,208.0247,208.2437,207.746,208.1242,13920.0
2025-06-04 13:10:00,209.11,209.6,209.07,209.54,37139.0,208.1342,208.6219,208.0944,208.5622,37139.0
2025-06-04 13:15:00,209.54,209.54,208.43,208.86,28110.0,208.5622,208.5622,207.4574,207.8854,28110.0
2025-06-04 13:20:00,208.87,208.96,208.65,208.96,4205.0,207.8953,207.9849,207.6763,207.9849,4205.0
2025-06-04 13:25:00,208.97,209.58,208.83,209.46,8025.0,207.9948,208.602,207.8555,208.4826,8025.0
2025-06-04 13:30:00,209.58,209.94,209.26,209.94,18804.0,208.602,208.9603,208.2835,208.9603,18804.0
2025-06-04 13:35:00,209.84,210.11,209.05,209.05,50379.0,208.8608,209.1295,208.0745,208.0745,50379.0
2025-06-04 13:40:00,208.99,209.07,208.74,208.99,7708.0,208.0148,208.0944,207.7659,208.0148,7708.0
2025-06-04 13:45:00,209.09,209.15,208.91,209.14,4738.0,208.1143,208.174,207.9351,208.1641,4738.0
2025-06-04 13:50:00,209.12,209.12,208.84,209.03,4380.0,208.1441,208.1441,207.8655,208.0546,4380.0
2025-06-04 13:55:00,209.17,209.28,209.03,209.07,3232.0,208.1939,208.3034,208.0546,208.0944,3232.0
2025-06-04 14:00:00,209.07,209.44,209.03,209.39,7238.0,208.0944,208.4627,208.0546,208.4129,7238.0
2025-06-04 14:05:00,209.39,209.67,209.39,209.66,9009.0,208.4129,208.6916,208.4129,208.6816,9009.0
2025-06-04 14:10:00,209.63,209.9,209.42,209.87,5437.0,208.6518,208.9205,208.4427,208.8906,5437.0
2025-06-04 14:15:00,209.96,210.42,209.89,210.38,11681.0,208.9802,209.4381,208.9106,209.3983,11681.0
2025-06-04 14:20:00,210.3,210.64,210.29,210.52,22897.0,209.3186,209.6571,209.3087,209.5376,22897.0
2025-06-04 14:25:00,210.52,210.68,210.24,210.62,20868.0,209.5376,209.6969,209.2589,209.6371,20868.0
2025-06-04 14:30:00,210.66,211.09,210.54,210.68,31773.0,209.677,210.105,209.5575,209.6969,31773.0
2025-06-04 14:35:00,210.65,210.76,210.31,210.37,8416.0,209.667,209.7765,209.3286,209.3883,8416.0
2025-06-04 14:40:00,210.47,210.54,210.12,210.45,16392.0,209.4878,209.5575,209.1395,209.4679,16392.0
2025-06-04 14:45:00,210.45,210.56,210.09,210.19,9568.0,209.4679,209.5774,209.1096,209.2092,9568.0
2025-06-04 14:50:00,210.19,210.41,209.97,210.41,12008.0,209.2092,209.4281,208.9902,209.4281,12008.0
2025-06-04 14:55:00,210.45,210.55,210.07,210.22,11108.0,209.4679,209.5675,209.0897,209.239,11108.0
2025-06-04 15:00:00,210.16,210.82,210.02,210.58,16609.0,209.1793,209.8362,209.0399,209.5973,16609.0
2025-06-04 15:05:00,210.47,210.83,210.46,210.48,9917.0,209.4878,209.8462,209.4779,209.4978,9917.0
2025-06-04 15:10:00,210.51,210.79,210.43,210.66,9833.0,209.5277,209.8064,209.448,209.677,9833.0
2025-06-04 15:15:00,210.66,210.67,210.39,210.41,14901.0,209.677,209.6869,209.4082,209.4281,14901.0
2025-06-04 15:20:00,210.48,210.79,210.38,210.53,14586.0,209.4978,209.8064,209.3983,209.5476,14586.0
2025-06-04 15:25:00,210.48,210.53,209.98,210.16,26751.0,209.4978,209.5476,209.0001,209.1793,26751.0
2025-06-04 15:30:00,210.16,210.28,209.8,210.06,29279.0,209.1793,209.2987,208.821,209.0798,29279.0
2025-06-04 15:35:00,210.1,210.35,209.91,210.0,25752.0,209.1196,209.3684,208.9305,209.02,25752.0
2025-06-04 15:40:00,209.92,209.99,209.47,209.8,26711.0,208.9404,209.0101,208.4925,208.821,26711.0
2025-06-04 15:45:00,209.82,210.08,209.22,209.29,27913.0,208.8409,209.0997,208.2437,208.3134,27913.0
2025-06-04 15:50:00,209.25,210.01,209.25,209.93,76407.0,208.2735,209.03,208.2735,208.9504,76407.0
2025-06-04 15:55:00,209.93,210.28,209.72,210.12,281930.0,208.9504,209.2987,208.7413,209.1395,281930.0
2025-06-05 09:30:00,210.93,212.27,210.44,212.08,43848.0,209.9457,211.2794,209.458,211.0903,43848.0
2025-06-05 09:35:00,212.03,213.28,211.53,212.32,37096.0,211.0406,212.2847,210.5429,211.3292,37096.0
2025-06-05 09:40:00,212.18,212.57,211.14,211.41,18473.0,211.1899,211.578,210.1547,210.4235,18473.0
2025-06-05 09:45:00,211.43,211.53,210.0,210.56,14556.0,210.4434,210.5429,209.02,209.5774,14556.0
2025-06-05 09:50:00,210.64,210.89,209.32,209.64,47565.0,209.6571,209.9059,208.3432,208.6617,47565.0
2025-06-05 09:55:00,209.75,209.79,208.56,209.53,36802.0,208.7712,208.811,207.5868,208.5522,36802.0
2025-06-05 10:00:00,209.53,210.01,209.3,210.01,31902.0,208.5522,209.03,208.3233,209.03,31902.0
2025-06-05 10:05:00,210.09,210.32,209.22,209.3,33012.0,209.1096,209.3385,208.2437,208.3233,33012.0
2025-06-05 10:10:00,209.33,209.62,209.06,209.06,10548.0,208.3532,208.6418,208.0844,208.0844,10548.0
2025-06-05 10:15:00,209.06,209.46,208.81,209.27,30781.0,208.0844,208.4826,207.8356,208.2934,30781.0
2025-06-05 10:20:00,209.43,210.43,209.36,210.28,7542.0,208.4527,209.448,208.383,209.2987,7542.0
2025-06-05 10:25:00,210.42,210.74,210.34,210.44,8118.0,209.4381,209.7566,209.3585,209.458,8118.0
2025-06-05 10:30:00,210.27,210.27,209.04,209.19,26926.0,209.2888,209.2888,208.0645,208.2138,26926.0
2025-06-05 10:35:00,209.21,209.99,208.67,209.7,30557.0,208.2337,209.0101,207.6962,208.7214,30557.0
2025-06-05 10:40:00,209.59,210.87,209.31,210.43,7878.0,208.612,209.886,208.3333,209.448,7878.0
2025-06-05 10:45:00,210.45,211.21,210.29,210.38,25178.0,209.4679,210.2244,209.3087,209.3983,25178.0
2025-06-05 10:50:00,210.34,210.65,210.3,210.41,3515.0,209.3585,209.667,209.3186,209.4281,3515.0
2025-06-05 10:55:00,210.67,211.21,210.64,211.03,6096.0,209.6869,210.2244,209.6571,210.0452,6096.0
2025-06-05 11:00:00,211.03,211.7,211.03,211.7,18580.0,210.0452,210.7121,210.0452,210.7121,18580.0
2025-06-05 11:05:00,211.52,211.7,211.26,211.49,13739.0,210.5329,210.7121,210.2742,210.5031,13739.0
2025-06-05 11:10:00,211.49,211.91,211.48,211.65,8369.0,210.5031,210.9211,210.4931,210.6623,8369.0
2025-06-05 11:15:00,211.67,212.44,211.66,212.39,7694.0,210.6822,211.4487,210.6723,211.3989,7694.0
2025-06-05 11:20:00,212.33,212.67,212.18,212.41,7757.0,211.3392,211.6776,211.1899,211.4188,7757.0
2025-06-05 11:25:00,212.35,212.79,212.35,212.79,4123.0,211.3591,211.797,211.3591,211.797,4123.0
2025-06-05 11:30:00,212.82,212.99,212.68,212.74,4576.0,211.8269,211.9961,211.6875,211.7473,4576.0
2025-06-05 11:35:00,212.67,213.15,212.58,212.93,6439.0,211.6776,212.1553,211.588,211.9364,6439.0
2025-06-05 11:40:00,212.96,213.36,212.7,213.2,6266.0,211.9662,212.3644,211.7074,212.2051,6266.0
2025-06-05 11:45:00,213.29,213.29,212.93,213.12,2882.0,212.2947,212.2947,211.9364,212.1255,2882.0
2025-06-05 11:50:00,213.31,213.32,213.11,213.12,3639.0,212.3146,212.3245,212.1155,212.1255,3639.0
2025-06-05 11:55:00,213.12,213.5,212.91,213.18,4454.0,212.1255,212.5037,211.9165,212.1852,4454.0
2025-06-05 12:00:00,213.18,213.49,212.98,213.19,4236.0,212.1852,212.4938,211.9861,212.1952,4236.0
2025-06-05 12:05:00,213.28,213.41,212.33,212.56,5450.0,212.2847,212.4141,211.3392,211.5681,5450.0
2025-06-05 12:10:00,212.56,212.65,212.22,212.35,7392.0,211.5681,211.6577,211.2297,211.3591,7392.0
2025-06-05 12:15:00,212.07,212.12,211.37,211.61,8400.0,211.0804,211.1301,210.3836,210.6225,8400.0
2025-06-05 12:20:00,211.57,212.15,211.57,212.15,1936.0,210.5827,211.16,210.5827,211.16,1936.0
2025-06-05 12:25:00,212.12,212.47,212.05,212.27,7506.0,211.1301,211.4785,211.0605,211.2794,7506.0
2025-06-05 12:30:00,212.4,212.44,211.99,212.12,4219.0,211.4088,211.4487,211.0008,211.1301,4219.0
2025-06-05 12:35:00,211.94,211.94,211.39,211.42,10165.0,210.951,210.951,210.4036,210.4334,10165.0
2025-06-05 12:40:00,211.4,211.57,211.11,211.12,4467.0,210.4135,210.5827,210.1249,210.1348,4467.0
2025-06-05 12:45:00,211.0,211.0,209.79,209.94,19078.0,210.0154,210.0154,208.811,208.9603,19078.0
2025-06-05 12:50:00,209.99,210.47,209.56,209.85,7519.0,209.0101,209.4878,208.5821,208.8707,7519.0
2025-06-05 12:55:00,209.77,209.91,209.3,209.42,27353.0,208.7911,208.9305,208.3233,208.4427,27353.0
2025-06-05 13:00:00,209.33,209.49,208.92,209.48,7609.0,208.3532,208.5124,207.9451,208.5025,7609.0
2025-06-05 13:05:00,209.27,209.95,209.16,209.91,4313.0,208.2934,208.9703,208.184,208.9305,4313.0
2025-06-05 13:10:00,209.91,210.15,209.84,209.87,2332.0,208.9305,209.1693,208.8608,208.8906,2332.0
2025-06-05 13:15:00,210.13,210.23,209.88,210.11,4669.0,209.1494,209.249,208.9006,209.1295,4669.0
2025-06-05 13:20:00,209.96,210.38,209.96,210.38,2277.0,208.9802,209.3983,208.9802,209.3983,2277.0
2025-06-05 13:25:00,210.46,210.46,209.58,209.83,18379.0,209.4779,209.4779,208.602,208.8508,18379.0
2025-06-05 13:30:00,209.84,210.41,209.84,210.27,40156.0,208.8608,209.4281,208.8608,209.2888,40156.0
2025-06-05 13:35:00,210.18,210.41,210.12,210.2,3300.0,209.1992,209.4281,209.1395,209.2191,3300.0
2025-06-05 13:40:00,210.13,210.38,209.96,210.25,3066.0,209.1494,209.3983,208.9802,209.2689,3066.0
2025-06-05 13:45:00,210.15,210.21,209.81,209.88,4513.0,209.1693,209.2291,208.8309,208.9006,4513.0
2025-06-05 13:50:00,210.04,210.04,209.7,209.89,3634.0,209.0599,209.0599,208.7214,208.9106,3634.0
2025-06-05 13:55:00,209.75,209.75,209.05,209.23,4265.0,208.7712,208.7712,208.0745,208.2536,4265.0
2025-06-05 14:00:00,209.1,209.52,208.91,209.05,7766.0,208.1242,208.5423,207.9351,208.0745,7766.0
2025-06-05 14:05:00,209.0,209.0,208.63,208.9,3598.0,208.0247,208.0247,207.6564,207.9252,3598.0
2025-06-05 14:10:00,208.92,209.01,208.73,208.76,3263.0,207.9451,208.0347,207.756,207.7858,3263.0
2025-06-05 14:15:00,208.71,208.71,207.68,208.24,9066.0,207.7361,207.7361,206.7109,207.2683,9066.0
2025-06-05 14:20:00,208.37,208.61,208.17,208.61,3126.0,207.3976,207.6365,207.1986,207.6365,3126.0
2025-06-05 14:25:00,208.76,208.91,208.59,208.86,6262.0,207.7858,207.9351,207.6166,207.8854,6262.0
2025-06-05 14:30:00,208.63,208.92,208.4,208.8,5462.0,207.6564,207.9451,207.4275,207.8256,5462.0
2025-06-05 14:35:00,208.91,209.07,208.44,208.62,12346.0,207.9351,208.0944,207.4673,207.6465,12346.0
2025-06-05 14:40:00,208.62,208.77,208.37,208.57,3595.0,207.6465,207.7958,207.3976,207.5967,3595.0
2025-06-05 14:45:00,208.46,208.8,208.46,208.64,5377.0,207.4872,207.8256,207.4872,207.6664,5377.0
2025-06-05 14:50:00,208.66,208.79,208.22,208.25,3500.0,207.6863,207.8157,207.2483,207.2782,3500.0
2025-06-05 14:55:00,208.27,208.6,207.99,207.99,5690.0,207.2981,207.6266,207.0194,207.0194,5690.0
2025-06-05 15:00:00,207.97,208.14,207.78,207.9,5771.0,206.9995,207.1687,206.8104,206.9298,5771.0
2025-06-05 15:05:00,208.04,208.04,207.69,207.87,5495.0,207.0692,207.0692,206.7208,206.9,5495.0
2025-06-05 15:10:00,208.01,208.08,207.09,207.09,6049.0,207.0393,207.109,206.1236,206.1236,6049.0
2025-06-05 15:15:00,207.13,207.18,205.76,206.05,7416.0,206.1634,206.2132,204.7998,205.0885,7416.0
2025-06-05 15:20:00,206.07,206.36,205.69,205.92,15275.0,205.1084,205.397,204.7301,204.9591,15275.0
2025-06-05 15:25:00,205.95,206.87,205.71,206.81,16036.0,204.9889,205.9046,204.7501,205.8449,16036.0
2025-06-05 15:30:00,206.74,207.34,206.74,207.3,16749.0,205.7753,206.3725,205.7753,206.3326,16749.0
2025-06-05 15:35:00,207.33,208.23,207.3,208.15,16180.0,206.3625,207.2583,206.3326,207.1787,16180.0
2025-06-05 15:40:00,208.15,208.27,207.32,207.47,16184.0,207.1787,207.2981,206.3525,206.5018,16184.0
2025-06-05 15:45:00,207.45,208.2,207.34,207.96,13071.0,206.4819,207.2284,206.3725,206.9896,13071.0
2025-06-05 15:50:00,207.88,208.36,207.28,207.52,26184.0,206.9099,207.3877,206.3127,206.5516,26184.0
2025-06-05 15:55:00,207.32,207.86,206.45,206.85,189303.0,206.3525,206.89,205.4866,205.8847,189303.0
2025-06-06 09:30:00,210.6,210.85,208.96,209.78,18245.0,209.6172,209.8661,207.9849,208.8011,18245.0
2025-06-06 09:35:00,209.89,210.05,208.95,209.71,11396.0,208.9106,209.0698,207.9749,208.7314,11396.0
2025-06-06 09:40:00,209.79,210.02,209.47,209.47,13836.0,208.811,209.0399,208.4925,208.4925,13836.0
2025-06-06 09:45:00,209.53,210.02,209.34,209.55,23542.0,208.5522,209.0399,208.3631,208.5721,23542.0
2025-06-06 09:50:00,209.6,210.12,209.46,209.9,18017.0,208.6219,209.1395,208.4826,208.9205,18017.0
2025-06-06 09:55:00,209.67,209.81,209.03,209.81,5948.0,208.6916,208.8309,208.0546,208.8309,5948.0
2025-06-06 10:00:00,209.78,210.26,209.75,210.22,11298.0,208.8011,209.2788,208.7712,209.239,11298.0
2025-06-06 10:05:00,210.19,211.0,210.18,210.88,10954.0,209.2092,210.0154,209.1992,209.8959,10954.0
2025-06-06 10:10:00,210.67,210.67,209.87,209.88,8295.0,209.6869,209.6869,208.8906,208.9006,8295.0
2025-06-06 10:15:00,210.02,210.43,210.02,210.08,2758.0,209.0399,209.448,209.0399,209.0997,2758.0
2025-06-06 10:20:00,210.22,210.56,210.22,210.46,3100.0,209.239,209.5774,209.239,209.4779,3100.0
2025-06-06 10:25:00,210.31,210.31,209.74,209.86,3800.0,209.3286,209.3286,208.7613,208.8807,3800.0
2025-06-06 10:30:00,209.83,209.98,209.7,209.92,2000.0,208.8508,209.0001,208.7214,208.9404,2000.0
2025-06-06 10:35:00,209.92,210.24,209.91,210.21,4405.0,208.9404,209.2589,208.9305,209.2291,4405.0
2025-06-06 10:40:00,210.33,210.44,210.11,210.24,4352.0,209.3485,209.458,209.1295,209.2589,4352.0
2025-06-06 10:45:00,210.12,210.68,210.12,210.61,5302.0,209.1395,209.6969,209.1395,209.6272,5302.0
2025-06-06 10:50:00,210.61,210.8,210.45,210.45,5212.0,209.6272,209.8163,209.4679,209.4679,5212.0
2025-06-06 10:55:00,210.54,210.56,210.29,210.43,3211.0,209.5575,209.5774,209.3087,209.448,3211.0
2025-06-06 11:00:00,210.39,210.53,210.19,210.45,3820.0,209.4082,209.5476,209.2092,209.4679,3820.0
2025-06-06 11:05:00,210.57,210.93,210.38,210.8,5612.0,209.5874,209.9457,209.3983,209.8163,5612.0
2025-06-06 11:10:00,210.83,210.88,210.43,210.6,3142.0,209.8462,209.8959,209.448,209.6172,3142.0
2025-06-06 11:15:00,210.47,210.47,209.24,209.24,2855.0,209.4878,209.4878,208.2636,208.2636,2855.0
2025-06-06 11:20:00,208.96,209.45,208.96,209.45,3213.0,207.9849,208.4726,207.9849,208.4726,3213.0
2025-06-06 11:25:00,209.48,209.54,209.03,209.3,3928.0,208.5025,208.5622,208.0546,208.3233,3928.0
2025-06-06 11:30:00,209.3,209.58,209.3,209.34,4699.0,208.3233,208.602,208.3233,208.3631,4699.0
2025-06-06 11:35:00,209.47,209.47,209.01,209.18,3528.0,208.4925,208.4925,208.0347,208.2039,3528.0
2025-06-06 11:40:00,209.17,209.39,209.13,209.25,4352.0,208.1939,208.4129,208.1541,208.2735,4352.0
2025-06-06 11:45:00,209.21,209.37,209.2,209.31,900.0,208.2337,208.393,208.2238,208.3333,900.0
2025-06-06 11:50:00,209.49,209.7,209.27,209.65,3788.0,208.5124,208.7214,208.2934,208.6717,3788.0
2025-06-06 11:55:00,209.71,209.78,209.45,209.78,4659.0,208.7314,208.8011,208.4726,208.8011,4659.0
2025-06-06 12:00:00,209.81,209.97,209.65,209.74,3113.0,208.8309,208.9902,208.6717,208.7613,3113.0
2025-06-06 12:05:00,210.0,210.0,209.78,209.84,624.0,209.02,209.02,208.8011,208.8608,624.0
2025-06-06 12:10:00,209.84,210.11,209.84,210.11,7254.0,208.8608,209.1295,208.8608,209.1295,7254.0
2025-06-06 12:15:00,209.87,210.15,209.87,210.15,2700.0,208.8906,209.1693,208.8906,209.1693,2700.0
2025-06-06 12:20:00,210.16,210.32,209.83,209.87,2721.0,209.1793,209.3385,208.8508,208.8906,2721.0
2025-06-06 12:25:00,209.72,209.8,209.59,209.61,2677.0,208.7413,208.821,208.612,208.6319,2677.0
2025-06-06 12:30:00,209.74,209.94,209.67,209.8,1800.0,208.7613,208.9603,208.6916,208.821,1800.0
2025-06-06 12:35:00,209.61,209.66,209.39,209.39,2510.0,208.6319,208.6816,208.4129,208.4129,2510.0
2025-06-06 12:40:00,209.27,209.5,208.9,208.99,1929.0,208.2934,208.5224,207.9252,208.0148,1929.0
2025-06-06 12:45:00,209.06,209.37,209.05,209.28,1880.0,208.0844,208.393,208.0745,208.3034,1880.0
2025-06-06 12:50:00,209.41,209.42,208.9,208.96,1323.0,208.4328,208.4427,207.9252,207.9849,1323.0
2025-06-06 12:55:00,208.72,209.28,208.65,209.28,1300.0,207.746,208.3034,207.6763,208.3034,1300.0
2025-06-06 13:00:00,209.29,209.31,208.91,208.91,868.0,208.3134,208.3333,207.9351,207.9351,868.0
2025-06-06 13:05:00,208.91,208.91,208.39,208.39,2062.0,207.9351,207.9351,207.4176,207.4176,2062.0
2025-06-06 13:10:00,208.39,208.57,208.18,208.5,3500.0,207.4176,207.5967,207.2085,207.527,3500.0
2025-06-06 13:15:00,208.63,209.02,208.58,209.02,4148.0,207.6564,208.0446,207.6067,208.0446,4148.0
2025-06-06 13:20:00,209.05,209.22,208.89,209.09,1850.0,208.0745,208.2437,207.9152,208.1143,1850.0
2025-06-06 13:25:00,209.06,209.09,208.86,208.88,3219.0,208.0844,208.1143,207.8854,207.9053,3219.0
2025-06-06 13:30:00,208.92,209.04,208.92,209.01,3278.0,207.9451,208.0645,207.9451,208.0347,3278.0
2025-06-06 13:35:00,208.91,208.94,208.7,208.79,2748.0,207.9351,207.965,207.7261,207.8157,2748.0
2025-06-06 13:40:00,208.76,208.87,208.75,208.87,400.0,207.7858,207.8953,207.7759,207.8953,400.0
2025-06-06 13:45:00,208.87,208.99,208.86,208.94,2892.0,207.8953,208.0148,207.8854,207.965,2892.0
2025-06-06 13:50:00,208.95,209.08,208.92,209.0,5374.0,207.9749,208.1043,207.9451,208.0247,5374.0
2025-06-06 13:55:00,209.0,209.14,208.95,208.95,11124.0,208.0247,208.1641,207.9749,207.9749,11124.0
2025-06-06 14:00:00,209.05,209.36,209.04,209.21,5302.0,208.0745,208.383,208.0645,208.2337,5302.0
2025-06-06 14:05:00,209.34,209.34,209.21,209.27,1000.0,208.3631,208.3631,208.2337,208.2934,1000.0
2025-06-06 14:10:00,209.28,209.29,208.96,208.96,2438.0,208.3034,208.3134,207.9849,207.9849,2438.0
2025-06-06 14:15:00,209.06,209.22,209.04,209.22,3572.0,208.0844,208.2437,208.0645,208.2437,3572.0
2025-06-06 14:20:00,209.25,209.3,208.92,208.92,4107.0,208.2735,208.3233,207.9451,207.9451,4107.0
2025-06-06 14:25:00,208.88,208.88,208.72,208.75,1825.0,207.9053,207.9053,207.746,207.7759,1825.0
2025-06-06 14:30:00,208.81,209.07,208.7,208.76,8418.0,207.8356,208.0944,207.7261,207.7858,8418.0
2025-06-06 14:35:00,208.89,208.98,208.65,208.65,3783.0,207.9152,208.0048,207.6763,207.6763,3783.0
2025-06-06 14:40:00,208.6,208.6,208.28,208.28,2550.0,207.6266,207.6266,207.3081,207.3081,2550.0
2025-06-06 14:45:00,208.36,208.36,208.08,208.15,6448.0,207.3877,207.3877,207.109,207.1787,6448.0
2025-06-06 14:50:00,208.16,208.34,208.0,208.33,4200.0,207.1886,207.3678,207.0294,207.3578,4200.0
2025-06-06 14:55:00,208.4,208.42,208.27,208.27,3488.0,207.4275,207.4474,207.2981,207.2981,3488.0
2025-06-06 15:00:00,208.31,208.5,208.1,208.1,10086.0,207.3379,207.527,207.1289,207.1289,10086.0
2025-06-06 15:05:00,208.2,208.3,208.01,208.18,16875.0,207.2284,207.328,207.0393,207.2085,16875.0
2025-06-06 15:10:00,208.1,208.52,207.97,208.41,16732.0,207.1289,207.5469,206.9995,207.4375,16732.0
2025-06-06 15:15:00,208.39,208.74,208.3,208.56,7095.0,207.4176,207.7659,207.328,207.5868,7095.0
2025-06-06 15:20:00,208.45,208.53,208.26,208.52,4272.0,207.4773,207.5569,207.2882,207.5469,4272.0
2025-06-06 15:25:00,208.42,208.84,208.42,208.54,2700.0,207.4474,207.8655,207.4474,207.5669,2700.0
2025-06-06 15:30:00,208.59,208.62,208.07,208.21,3599.0,207.6166,207.6465,207.099,207.2384,3599.0
2025-06-06 15:35:00,208.28,208.4,207.69,207.84,11593.0,207.3081,207.4275,206.7208,206.8701,11593.0
2025-06-06 15:40:00,208.02,208.05,207.67,207.9,16424.0,207.0493,207.0791,206.7009,206.9298,16424.0
2025-06-06 15:45:00,207.9,207.95,207.39,207.56,26281.0,206.9298,206.9796,206.4222,206.5914,26281.0
2025-06-06 15:50:00,207.76,208.18,207.66,207.95,96728.0,206.7905,207.2085,206.691,206.9796,96728.0
2025-06-06 15:55:00,207.86,208.14,207.47,207.67,162214.0,206.89,207.1687,206.5018,206.7009,162214.0
2025-06-09 09:30:00,209.61,211.65,209.02,211.13,76307.0,208.6319,210.6623,208.0446,210.1448,76307.0
2025-06-09 09:35:00,211.18,211.36,209.51,209.51,65095.0,210.1945,210.3737,208.5323,208.5323,65095.0
2025-06-09 09:40:00,209.53,210.0,208.94,209.68,5369.0,208.5522,209.02,207.965,208.7015,5369.0
2025-06-09 09:45:00,209.91,210.29,209.44,209.73,14520.0,208.9305,209.3087,208.4627,208.7513,14520.0
2025-06-09 09:50:00,209.97,211.8,209.82,211.58,38606.0,208.9902,210.8116,208.8409,210.5927,38606.0
2025-06-09 09:55:00,211.62,212.3,210.88,212.3,32769.0,210.6325,211.3093,209.8959,211.3093,32769.0
2025-06-09 10:00:00,211.94,213.38,211.93,213.15,22644.0,210.951,212.3843,210.941,212.1553,22644.0
2025-06-09 10:05:00,213.12,213.2,212.54,213.19,19373.0,212.1255,212.2051,211.5482,212.1952,19373.0
2025-06-09 10:10:00,213.19,214.02,213.19,213.9,12816.0,212.1952,213.0213,212.1952,212.9018,12816.0
2025-06-09 10:15:00,213.94,214.81,213.84,213.9,29119.0,212.9417,213.8076,212.8421,212.9018,29119.0
2025-06-09 10:20:00,213.91,214.41,213.58,213.72,7915.0,212.9118,213.4095,212.5833,212.7227,7915.0
2025-06-09 10:25:00,213.71,214.16,213.45,213.95,14807.0,212.7127,213.1606,212.4539,212.9516,14807.0
2025-06-09 10:30:00,213.99,214.88,213.98,214.6,16028.0,212.9914,213.8773,212.9815,213.5986,16028.0
2025-06-09 10:35:00,214.61,215.23,214.58,215.06,13170.0,213.6085,214.2256,213.5787,214.0564,13170.0
2025-06-09 10:40:00,215.03,215.04,213.84,213.84,17449.0,214.0266,214.0365,212.8421,212.8421,17449.0
2025-06-09 10:45:00,213.81,213.81,213.2,213.21,60553.0,212.8123,212.8123,212.2051,212.2151,60553.0
2025-06-09 10:50:00,213.39,214.15,213.0,213.0,12319.0,212.3942,213.1507,212.006,212.006,12319.0
2025-06-09 10:55:00,213.01,213.39,212.88,213.3,20885.0,212.016,212.3942,211.8866,212.3046,20885.0
2025-06-09 11:00:00,213.26,213.81,213.26,213.74,42067.0,212.2648,212.8123,212.2648,212.7426,42067.0
2025-06-09 11:05:00,213.74,214.06,213.5,213.78,26526.0,212.7426,213.0611,212.5037,212.7824,26526.0
2025-06-09 11:10:00,213.89,214.65,213.78,214.55,12254.0,212.8919,213.6483,212.7824,213.5488,12254.0
2025-06-09 11:15:00,214.5,214.5,213.41,213.41,5266.0,213.499,213.499,212.4141,212.4141,5266.0
2025-06-09 11:20:00,213.37,213.38,212.81,213.26,5193.0,212.3743,212.3843,211.8169,212.2648,5193.0
2025-06-09 11:25:00,213.11,213.13,212.55,212.6,3670.0,212.1155,212.1354,211.5581,211.6079,3670.0
2025-06-09 11:30:00,212.7,212.99,212.54,212.63,10589.0,211.7074,211.9961,211.5482,211.6378,10589.0
2025-06-09 11:35:00,212.51,212.83,212.16,212.29,4024.0,211.5183,211.8368,211.17,211.2994,4024.0
2025-06-09 11:40:00,212.31,212.31,211.98,212.03,3022.0,211.3193,211.3193,210.9908,211.0406,3022.0
2025-06-09 11:45:00,212.03,212.25,211.93,212.01,6994.0,211.0406,211.2595,210.941,211.0207,6994.0
2025-06-09 11:50:00,212.02,212.31,212.01,212.2,7422.0,211.0306,211.3193,211.0207,211.2098,7422.0
2025-06-09 11:55:00,212.2,212.55,212.15,212.52,6190.0,211.2098,211.5581,211.16,211.5283,6190.0
2025-06-09 12:00:00,212.57,213.05,212.5,212.75,5344.0,211.578,212.0558,211.5084,211.7572,5344.0
2025-06-09 12:05:00,212.73,212.79,212.29,212.61,3900.0,211.7373,211.797,211.2994,211.6179,3900.0
2025-06-09 12:10:00,212.54,212.54,211.99,212.12,2054.0,211.5482,211.5482,211.0008,211.1301,2054.0
2025-06-09 12:15:00,212.14,212.14,211.87,212.11,2416.0,211.1501,211.1501,210.8813,211.1202,2416.0
2025-06-09 12:20:00,212.13,212.24,211.95,212.24,3211.0,211.1401,211.2496,210.9609,211.2496,3211.0
2025-06-09 12:25:00,212.37,212.41,212.21,212.28,4653.0,211.379,211.4188,211.2197,211.2894,4653.0
2025-06-09 12:30:00,212.35,212.46,212.19,212.2,2232.0,211.3591,211.4686,211.1998,211.2098,2232.0
2025-06-09 12:35:00,212.31,212.8,212.31,212.74,3771.0,211.3193,211.807,211.3193,211.7473,3771.0
2025-06-09 12:40:00,212.76,212.76,212.44,212.44,3400.0,211.7672,211.7672,211.4487,211.4487,3400.0
2025-06-09 12:45:00,212.49,212.49,212.0,212.26,13120.0,211.4984,211.4984,211.0107,211.2695,13120.0
2025-06-09 12:50:00,212.38,213.18,212.38,213.09,5434.0,211.3889,212.1852,211.3889,212.0956,5434.0
2025-06-09 12:55:00,213.09,213.53,213.08,213.41,6560.0,212.0956,212.5336,212.0857,212.4141,6560.0
2025-06-09 13:00:00,213.42,213.42,213.02,213.02,7787.0,212.4241,212.4241,212.0259,212.0259,7787.0
2025-06-09 13:05:00,212.99,213.1,212.99,213.01,1500.0,211.9961,212.1056,211.9961,212.016,1500.0
2025-06-09 13:10:00,213.02,213.29,212.86,213.16,8712.0,212.0259,212.2947,211.8667,212.1653,8712.0
2025-06-09 13:15:00,213.17,213.43,213.15,213.24,4637.0,212.1752,212.434,212.1553,212.2449,4637.0
2025-06-09 13:20:00,213.38,213.49,213.22,213.32,2504.0,212.3843,212.4938,212.225,212.3245,2504.0
2025-06-09 13:25:00,213.47,213.95,213.42,213.65,3652.0,212.4738,212.9516,212.4241,212.653,3652.0
2025-06-09 13:30:00,213.65,213.96,213.64,213.66,1737.0,212.653,212.9616,212.6431,212.663,1737.0
2025-06-09 13:35:00,213.69,214.09,213.65,214.09,2162.0,212.6928,213.091,212.653,213.091,2162.0
2025-06-09 13:40:00,214.06,214.24,214.01,214.15,2100.0,213.0611,213.2403,213.0113,213.1507,2100.0
2025-06-09 13:45:00,214.15,214.7,214.08,214.43,12460.0,213.1507,213.6981,213.081,213.4294,12460.0
2025-06-09 13:50:00,214.53,214.56,214.19,214.27,7950.0,213.5289,213.5588,213.1905,213.2701,7950.0
2025-06-09 13:55:00,214.24,214.36,214.1,214.35,2400.0,213.2403,213.3597,213.1009,213.3497,2400.0
2025-06-09 14:00:00,214.4,214.4,214.09,214.09,1773.0,213.3995,213.3995,213.091,213.091,1773.0
2025-06-09 14:05:00,214.11,214.17,213.79,214.07,5408.0,213.1109,213.1706,212.7924,213.071,5408.0
2025-06-09 14:10:00,214.3,214.3,214.13,214.14,2554.0,213.3,213.3,213.1308,213.1407,2554.0
2025-06-09 14:15:00,214.27,214.36,214.17,214.29,5327.0,213.2701,213.3597,213.1706,213.29,5327.0
2025-06-09 14:20:00,214.29,214.5,214.29,214.32,3984.0,213.29,213.499,213.29,213.3199,3984.0
2025-06-09 14:25:00,214.38,214.58,214.26,214.39,7752.0,213.3796,213.5787,213.2602,213.3896,7752.0
2025-06-09 14:30:00,214.36,214.4,214.12,214.12,2802.0,213.3597,213.3995,213.1208,213.1208,2802.0
2025-06-09 14:35:00,214.1,214.25,213.93,214.0,11147.0,213.1009,213.2502,212.9317,213.0014,11147.0
2025-06-09 14:40:00,213.94,214.19,213.85,214.14,7523.0,212.9417,213.1905,212.8521,213.1407,7523.0
2025-06-09 14:45:00,214.06,214.4,214.06,214.27,3750.0,213.0611,213.3995,213.0611,213.2701,3750.0
2025-06-09 14:50:00,214.31,214.31,214.09,214.3,7470.0,213.3099,213.3099,213.091,213.3,7470.0
2025-06-09 14:55:00,214.33,214.33,214.04,214.04,6211.0,213.3298,213.3298,213.0412,213.0412,6211.0
2025-06-09 15:00:00,214.0,214.08,213.83,214.02,14167.0,213.0014,213.081,212.8322,213.0213,14167.0
2025-06-09 15:05:00,214.05,214.21,214.01,214.09,7354.0,213.0511,213.2104,213.0113,213.091,7354.0
2025-06-09 15:10:00,214.12,214.4,214.12,214.26,6887.0,213.1208,213.3995,213.1208,213.2602,6887.0
2025-06-09 15:15:00,214.18,214.18,213.86,213.89,4530.0,213.1805,213.1805,212.862,212.8919,4530.0
2025-06-09 15:20:00,213.99,214.36,213.94,214.06,8166.0,212.9914,213.3597,212.9417,213.0611,8166.0
2025-06-09 15:25:00,214.08,214.14,213.84,213.9,8184.0,213.081,213.1407,212.8421,212.9018,8184.0
2025-06-09 15:30:00,213.92,214.0,213.71,213.71,20096.0,212.9217,213.0014,212.7127,212.7127,20096.0
2025-06-09 15:35:00,213.76,214.31,213.74,213.82,21724.0,212.7625,213.3099,212.7426,212.8222,21724.0
2025-06-09 15:40:00,213.75,213.88,213.62,213.65,37805.0,212.7525,212.8819,212.6231,212.653,37805.0
2025-06-09 15:45:00,213.57,213.62,212.97,212.97,15202.0,212.5734,212.6231,211.9762,211.9762,15202.0
2025-06-09 15:50:00,213.1,213.37,212.78,213.22,32025.0,212.1056,212.3743,211.7871,212.225,32025.0
2025-06-09 15:55:00,213.44,213.44,212.95,213.03,80808.0,212.444,212.444,211.9563,212.0359,80808.0
2025-06-10 09:30:00,214.44,216.22,213.5,216.22,38291.0,213.4393,215.211,212.5037,215.211,38291.0
2025-06-10 09:35:00,216.3,216.58,215.71,216.23,61210.0,215.2906,215.5693,214.7034,215.221,61210.0
2025-06-10 09:40:00,216.37,216.57,215.3,216.06,35372.0,215.3603,215.5594,214.2953,215.0518,35372.0
2025-06-10 09:45:00,215.93,216.41,215.38,216.17,13958.0,214.9224,215.4001,214.3749,215.1612,13958.0
2025-06-10 09:50:00,216.36,216.73,215.89,216.4,13933.0,215.3504,215.7186,214.8826,215.3902,13933.0
2025-06-10 09:55:00,216.79,216.89,216.51,216.68,6697.0,215.7784,215.8779,215.4997,215.6689,6697.0
2025-06-10 10:00:00,216.63,217.73,216.5,217.73,19879.0,215.6191,216.714,215.4897,216.714,19879.0
2025-06-10 10:05:00,217.56,218.12,217.08,217.08,18174.0,216.5448,217.1021,216.067,216.067,18174.0
2025-06-10 10:10:00,217.13,218.1,217.08,218.09,12190.0,216.1168,217.0822,216.067,217.0723,12190.0
2025-06-10 10:15:00,218.11,218.36,217.6,217.63,15501.0,217.0922,217.341,216.5846,216.6144,15501.0
2025-06-10 10:20:00,217.6,217.97,217.33,217.78,27025.0,216.5846,216.9528,216.3158,216.7637,27025.0
2025-06-10 10:25:00,217.7,218.52,217.69,218.51,6399.0,216.6841,217.5003,216.6742,217.4903,6399.0
2025-06-10 10:30:00,218.42,218.81,218.42,218.8,5264.0,217.4007,217.7889,217.4007,217.779,5264.0
2025-06-10 10:35:00,218.89,218.96,218.09,218.35,12622.0,217.8686,217.9382,217.0723,217.3311,12622.0
2025-06-10 10:40:00,218.05,219.0,217.83,218.74,7069.0,217.0325,217.978,216.8135,217.7193,7069.0
2025-06-10 10:45:00,218.55,218.91,218.3,218.63,11173.0,217.5301,217.8885,217.2813,217.6098,11173.0
2025-06-10 10:50:00,218.58,219.12,218.42,218.95,20867.0,217.56,218.0975,217.4007,217.9283,20867.0
2025-06-10 10:55:00,218.95,219.49,218.84,219.17,19721.0,217.9283,218.4658,217.8188,218.1472,19721.0
2025-06-10 11:00:00,219.09,219.83,219.09,219.77,2352.0,218.0676,218.8042,218.0676,218.7444,2352.0
2025-06-10 11:05:00,219.83,219.83,219.15,219.32,9123.0,218.8042,218.8042,218.1273,218.2965,9123.0
2025-06-10 11:10:00,219.4,220.03,219.37,219.95,18787.0,218.3762,219.0032,218.3463,218.9236,18787.0
2025-06-10 11:15:00,219.83,219.92,219.55,219.77,17743.0,218.8042,218.8937,218.5255,218.7444,17743.0
2025-06-10 11:20:00,219.76,219.84,219.48,219.84,11673.0,218.7345,218.8141,218.4558,218.8141,11673.0
2025-06-10 11:25:00,220.0,220.05,219.72,219.84,3184.0,218.9734,219.0231,218.6947,218.8141,3184.0
2025-06-10 11:30:00,219.71,219.75,217.89,217.96,14716.0,218.6847,218.7245,216.8732,216.9429,14716.0
2025-06-10 11:35:00,218.13,218.63,217.99,218.32,7595.0,217.1121,217.6098,216.9728,217.3012,7595.0
2025-06-10 11:40:00,218.6,219.09,218.3,219.08,2897.0,217.5799,218.0676,217.2813,218.0577,2897.0
2025-06-10 11:45:00,219.02,219.5,219.02,219.17,3394.0,217.9979,218.4757,217.9979,218.1472,3394.0
2025-06-10 11:50:00,219.11,219.44,219.09,219.24,2275.0,218.0875,218.416,218.0676,218.2169,2275.0
2025-06-10 11:55:00,219.35,219.57,219.28,219.47,5185.0,218.3264,218.5454,218.2567,218.4458,5185.0
2025-06-10 12:00:00,219.32,220.2,219.32,220.11,5605.0,218.2965,219.1724,218.2965,219.0829,5605.0
2025-06-10 12:05:00,220.12,220.21,219.83,220.1,3487.0,219.0928,219.1824,218.8042,219.0729,3487.0
2025-06-10 12:10:00,219.98,220.21,219.72,219.76,8911.0,218.9535,219.1824,218.6947,218.7345,8911.0
2025-06-10 12:15:00,219.6,219.93,219.58,219.87,23923.0,218.5752,218.9037,218.5553,218.844,23923.0
2025-06-10 12:20:00,219.74,219.84,219.54,219.83,9221.0,218.7146,218.8141,218.5155,218.8042,9221.0
2025-06-10 12:25:00,219.84,220.32,219.66,220.29,13528.0,218.8141,219.2919,218.635,219.262,13528.0
2025-06-10 12:30:00,220.29,220.52,220.2,220.31,3864.0,219.262,219.4909,219.1724,219.2819,3864.0
2025-06-10 12:35:00,220.24,220.26,219.97,220.13,9367.0,219.2123,219.2322,218.9435,219.1028,9367.0
2025-06-10 12:40:00,219.94,220.06,219.9,219.98,9000.0,218.9137,219.0331,218.8738,218.9535,9000.0
2025-06-10 12:45:00,219.92,220.14,219.86,220.14,3320.0,218.8937,219.1127,218.834,219.1127,3320.0
2025-06-10 12:50:00,220.17,220.37,220.17,220.17,5450.0,219.1426,219.3416,219.1426,219.1426,5450.0
2025-06-10 12:55:00,220.3,220.3,220.11,220.16,6974.0,219.272,219.272,219.0829,219.1326,6974.0
2025-06-10 13:00:00,220.16,220.31,220.0,220.27,6249.0,219.1326,219.2819,218.9734,219.2421,6249.0
2025-06-10 13:05:00,220.34,220.71,220.33,220.55,6635.0,219.3118,219.6801,219.3018,219.5208,6635.0
2025-06-10 13:10:00,220.55,220.73,220.46,220.68,5305.0,219.5208,219.7,219.4312,219.6502,5305.0
2025-06-10 13:15:00,220.52,220.52,220.09,220.09,4604.0,219.4909,219.4909,219.063,219.063,4604.0
2025-06-10 13:20:00,220.12,220.19,219.99,220.05,3601.0,219.0928,219.1625,218.9634,219.0231,3601.0
2025-06-10 13:25:00,220.11,220.17,219.68,219.88,4818.0,219.0829,219.1426,218.6549,218.8539,4818.0
2025-06-10 13:30:00,219.83,219.83,219.41,219.41,5474.0,218.8042,218.8042,218.3861,218.3861,5474.0
2025-06-10 13:35:00,219.43,219.53,219.14,219.15,6196.0,218.406,218.5056,218.1174,218.1273,6196.0
2025-06-10 13:40:00,219.24,219.24,218.66,219.04,5291.0,218.2169,218.2169,217.6396,218.0179,5291.0
2025-06-10 13:45:00,219.07,219.2,218.95,219.19,6062.0,218.0477,218.1771,217.9283,218.1672,6062.0
2025-06-10 13:50:00,219.19,219.44,219.03,219.03,3967.0,218.1672,218.416,218.0079,218.0079,3967.0
2025-06-10 13:55:00,219.09,219.24,218.95,218.95,5359.0,218.0676,218.2169,217.9283,217.9283,5359.0
2025-06-10 14:00:00,218.73,218.78,218.26,218.37,6691.0,217.7093,217.7591,217.2415,217.351,6691.0
2025-06-10 14:05:00,218.37,218.47,218.11,218.4,3998.0,217.351,217.4505,217.0922,217.3808,3998.0
2025-06-10 14:10:00,218.4,218.4,217.98,217.99,4362.0,217.3808,217.3808,216.9628,216.9728,4362.0
2025-06-10 14:15:00,218.13,218.34,217.99,218.29,7234.0,217.1121,217.3211,216.9728,217.2714,7234.0
2025-06-10 14:20:00,218.33,218.33,217.95,218.03,4860.0,217.3112,217.3112,216.9329,217.0126,4860.0
2025-06-10 14:25:00,218.05,218.1,217.74,217.91,10161.0,217.0325,217.0822,216.7239,216.8931,10161.0
2025-06-10 14:30:00,217.96,218.15,217.88,218.04,7180.0,216.9429,217.132,216.8633,217.0225,7180.0
2025-06-10 14:35:00,217.97,218.05,217.97,218.01,1300.0,216.9528,217.0325,216.9528,216.9927,1300.0
2025-06-10 14:40:00,218.02,218.02,217.83,217.96,5357.0,217.0026,217.0026,216.8135,216.9429,5357.0
2025-06-10 14:45:00,217.97,218.15,217.97,218.0,4962.0,216.9528,217.132,216.9528,216.9827,4962.0
2025-06-10 14:50:00,218.0,218.25,217.99,218.25,6810.0,216.9827,217.2315,216.9728,217.2315,6810.0
2025-06-10 14:55:00,218.28,218.77,218.25,218.75,20076.0,217.2614,217.7491,217.2315,217.7292,20076.0
2025-06-10 15:00:00,218.62,219.03,218.57,218.97,12930.0,217.5998,218.0079,217.55,217.9482,12930.0
2025-06-10 15:05:00,218.94,219.19,218.81,219.03,10037.0,217.9183,218.1672,217.7889,218.0079,10037.0
2025-06-10 15:10:00,219.03,219.3,218.98,219.17,8400.0,218.0079,218.2766,217.9581,218.1472,8400.0
2025-06-10 15:15:00,219.13,219.22,218.93,219.13,10736.0,218.1074,218.197,217.9084,218.1074,10736.0
2025-06-10 15:20:00,219.08,219.33,218.94,219.11,6933.0,218.0577,218.3065,217.9183,218.0875,6933.0
2025-06-10 15:25:00,219.08,219.4,219.07,219.39,9665.0,218.0577,218.3762,218.0477,218.3662,9665.0
2025-06-10 15:30:00,219.33,219.33,218.81,219.14,10781.0,218.3065,218.3065,217.7889,218.1174,10781.0
2025-06-10 15:35:00,219.09,219.28,218.71,218.72,9445.0,218.0676,218.2567,217.6894,217.6993,9445.0
2025-06-10 15:40:00,218.78,218.82,218.51,218.69,12048.0,217.7591,217.7989,217.4903,217.6695,12048.0
2025-06-10 15:45:00,218.69,218.84,218.52,218.81,33549.0,217.6695,217.8188,217.5003,217.7889,33549.0
2025-06-10 15:50:00,218.86,219.11,218.32,218.62,38966.0,217.8387,218.0875,217.3012,217.5998,38966.0
2025-06-10 15:55:00,218.64,218.75,218.25,218.73,163466.0,217.6197,217.7292,217.2315,217.7093,163466.0
2025-06-11 09:30:00,219.8,220.44,218.81,220.24,33617.0,218.7743,219.4113,217.7889,219.2123,33617.0
2025-06-11 09:35:00,220.24,220.49,219.01,219.49,26813.0,219.2123,219.4611,217.988,218.4658,26813.0
2025-06-11 09:40:00,219.22,219.66,218.63,219.66,5364.0,218.197,218.635,217.6098,218.635,5364.0
2025-06-11 09:45:00,219.4,219.57,218.7,219.57,25080.0,218.3762,218.5454,217.6794,218.5454,25080.0
2025-06-11 09:50:00,219.63,220.04,219.63,219.78,5912.0,218.6051,219.0132,218.6051,218.7544,5912.0
2025-06-11 09:55:00,219.64,220.68,219.62,220.68,4700.0,218.6151,219.6502,218.5951,219.6502,4700.0
2025-06-11 10:00:00,220.44,220.56,219.57,220.05,8495.0,219.4113,219.5308,218.5454,219.0231,8495.0
2025-06-11 10:05:00,220.25,220.39,219.75,220.19,6199.0,219.2222,219.3616,218.7245,219.1625,6199.0
2025-06-11 10:10:00,220.27,220.62,219.91,220.08,23810.0,219.2421,219.5905,218.8838,219.053,23810.0
2025-06-11 10:15:00,220.03,220.03,219.39,219.49,5332.0,219.0032,219.0032,218.3662,218.4658,5332.0
2025-06-11 10:20:00,219.51,220.27,219.48,220.22,8325.0,218.4857,219.2421,218.4558,219.1923,8325.0
2025-06-11 10:25:00,220.22,220.26,219.93,220.26,2763.0,219.1923,219.2322,218.9037,219.2322,2763.0
2025-06-11 10:30:00,220.33,220.45,220.19,220.23,3479.0,219.3018,219.4213,219.1625,219.2023,3479.0
2025-06-11 10:35:00,220.29,220.57,220.21,220.33,13879.0,219.262,219.5407,219.1824,219.3018,13879.0
2025-06-11 10:40:00,220.28,220.71,219.84,220.7,11427.0,219.2521,219.6801,218.8141,219.6701,11427.0
2025-06-11 10:45:00,220.73,221.04,220.65,220.86,11516.0,219.7,220.0085,219.6203,219.8294,11516.0
2025-06-11 10:50:00,220.85,221.5,220.8,221.37,12858.0,219.8194,220.4664,219.7696,220.337,12858.0
2025-06-11 10:55:00,221.31,221.58,221.22,221.48,14289.0,220.2773,220.546,220.1877,220.4465,14289.0
2025-06-11 11:00:00,221.48,222.18,221.22,222.17,31821.0,220.4465,221.1432,220.1877,221.1332,31821.0
2025-06-11 11:05:00,222.12,222.22,220.7,220.76,42569.0,221.0835,221.183,219.6701,219.7298,42569.0
2025-06-11 11:10:00,220.55,221.21,220.43,221.19,9199.0,219.5208,220.1777,219.4014,220.1578,9199.0
2025-06-11 11:15:00,221.11,221.7,221.11,221.38,16027.0,220.0782,220.6654,220.0782,220.3469,16027.0
2025-06-11 11:20:00,221.38,221.4,220.79,220.99,14243.0,220.3469,220.3668,219.7597,219.9588,14243.0
2025-06-11 11:25:00,221.04,221.04,220.09,220.23,29432.0,220.0085,220.0085,219.063,219.2023,29432.0
2025-06-11 11:30:00,220.28,220.66,220.06,220.31,8725.0,219.2521,219.6303,219.0331,219.2819,8725.0
2025-06-11 11:35:00,220.27,220.3,219.65,219.94,6097.0,219.2421,219.272,218.625,218.9137,6097.0
2025-06-11 11:40:00,219.64,219.65,219.26,219.53,5470.0,218.6151,218.625,218.2368,218.5056,5470.0
2025-06-11 11:45:00,219.47,219.59,218.74,219.04,8760.0,218.4458,218.5653,217.7193,218.0179,8760.0
2025-06-11 11:50:00,218.99,219.56,218.99,219.44,4159.0,217.9681,218.5354,217.9681,218.416,4159.0
2025-06-11 11:55:00,219.52,219.82,219.26,219.26,9237.0,218.4956,218.7942,218.2368,218.2368,9237.0
2025-06-11 12:00:00,219.44,219.62,219.24,219.31,2849.0,218.416,218.5951,218.2169,218.2866,2849.0
2025-06-11 12:05:00,219.53,219.53,218.76,218.95,4786.0,218.5056,218.5056,217.7392,217.9283,4786.0
2025-06-11 12:10:00,218.9,218.91,218.24,218.43,36373.0,217.8785,217.8885,217.2216,217.4107,36373.0
2025-06-11 12:15:00,218.47,218.48,216.7,216.75,9291.0,217.4505,217.4605,215.6888,215.7385,9291.0
2025-06-11 12:20:00,216.75,217.42,215.93,217.39,18295.0,215.7385,216.4054,214.9224,216.3756,18295.0
2025-06-11 12:25:00,217.49,217.65,217.23,217.45,4659.0,216.4751,216.6343,216.2163,216.4353,4659.0
2025-06-11 12:30:00,217.52,217.62,217.17,217.57,3763.0,216.5049,216.6045,216.1566,216.5547,3763.0
2025-06-11 12:35:00,217.4,217.51,216.82,216.82,18549.0,216.3855,216.495,215.8082,215.8082,18549.0
2025-06-11 12:40:00,216.85,217.09,216.26,216.65,6223.0,215.8381,216.077,215.2508,215.639,6223.0
2025-06-11 12:45:00,216.59,217.27,216.4,217.15,5486.0,215.5793,216.2561,215.3902,216.1367,5486.0
2025-06-11 12:50:00,217.05,217.08,216.52,216.85,4345.0,216.0371,216.067,215.5096,215.8381,4345.0
2025-06-11 12:55:00,217.01,217.18,216.8,217.02,7327.0,215.9973,216.1665,215.7883,216.0073,7327.0
2025-06-11 13:00:00,217.19,217.39,217.08,217.34,2678.0,216.1765,216.3756,216.067,216.3258,2678.0
2025-06-11 13:05:00,217.37,217.76,217.22,217.63,3608.0,216.3556,216.7438,216.2063,216.6144,3608.0
2025-06-11 13:10:00,217.7,217.8,217.7,217.74,3151.0,216.6841,216.7836,216.6841,216.7239,3151.0
2025-06-11 13:15:00,217.75,218.05,217.54,217.79,3782.0,216.7339,217.0325,216.5249,216.7737,3782.0
2025-06-11 13:20:00,217.68,217.81,217.63,217.68,2009.0,216.6642,216.7936,216.6144,216.6642,2009.0
2025-06-11 13:25:00,217.83,218.04,217.63,217.98,5770.0,216.8135,217.0225,216.6144,216.9628,5770.0
2025-06-11 13:30:00,217.98,218.05,217.74,217.74,3979.0,216.9628,217.0325,216.7239,216.7239,3979.0
2025-06-11 13:35:00,217.69,217.88,217.57,217.88,3447.0,216.6742,216.8633,216.5547,216.8633,3447.0
2025-06-11 13:40:00,217.85,218.21,217.56,217.98,7458.0,216.8334,217.1917,216.5448,216.9628,7458.0
2025-06-11 13:45:00,217.75,217.89,217.51,217.77,2920.0,216.7339,216.8732,216.495,216.7538,2920.0
2025-06-11 13:50:00,217.51,217.62,217.34,217.53,2080.0,216.495,216.6045,216.3258,216.5149,2080.0
2025-06-11 13:55:00,217.46,217.46,216.86,216.96,8423.0,216.4452,216.4452,215.848,215.9476,8423.0
2025-06-11 14:00:00,216.83,217.38,215.92,216.29,9272.0,215.8182,216.3656,214.9124,215.2807,9272.0
2025-06-11 14:05:00,216.34,216.83,216.06,216.54,2415.0,215.3305,215.8182,215.0518,215.5295,2415.0
2025-06-11 14:10:00,216.68,216.82,215.9,215.97,5165.0,215.6689,215.8082,214.8925,214.9622,5165.0
2025-06-11 14:15:00,215.75,215.92,215.12,215.92,7019.0,214.7432,214.9124,214.1161,214.9124,7019.0
2025-06-11 14:20:00,216.01,216.14,215.67,216.14,3516.0,215.002,215.1314,214.6636,215.1314,3516.0
2025-06-11 14:25:00,216.2,216.35,215.39,215.5,8086.0,215.1911,215.3404,214.3849,214.4944,8086.0
2025-06-11 14:30:00,215.4,216.12,215.22,215.84,8708.0,214.3948,215.1115,214.2157,214.8328,8708.0
2025-06-11 14:35:00,215.78,216.34,215.64,216.22,3012.0,214.7731,215.3305,214.6337,215.211,3012.0
2025-06-11 14:40:00,216.26,216.46,216.05,216.38,1908.0,215.2508,215.4499,215.0418,215.3703,1908.0
2025-06-11 14:45:00,216.51,216.6,216.38,216.59,1400.0,215.4997,215.5892,215.3703,215.5793,1400.0
2025-06-11 14:50:00,216.52,216.52,216.2,216.39,5486.0,215.5096,215.5096,215.1911,215.3802,5486.0
2025-06-11 14:55:00,216.2,216.2,215.71,216.05,5114.0,215.1911,215.1911,214.7034,215.0418,5114.0
2025-06-11 15:00:00,216.05,216.13,215.68,215.68,13769.0,215.0418,215.1214,214.6735,214.6735,13769.0
2025-06-11 15:05:00,215.63,215.86,215.28,215.74,5107.0,214.6238,214.8527,214.2754,214.7333,5107.0
2025-06-11 15:10:00,215.86,215.92,215.54,215.86,3320.0,214.8527,214.9124,214.5342,214.8527,3320.0
2025-06-11 15:15:00,215.73,215.89,215.43,215.43,6148.0,214.7233,214.8826,214.4247,214.4247,6148.0
2025-06-11 15:20:00,215.34,216.0,215.22,216.0,10497.0,214.3351,214.992,214.2157,214.992,10497.0
2025-06-11 15:25:00,216.07,216.08,215.54,215.54,14963.0,215.0617,215.0717,214.5342,214.5342,14963.0
2025-06-11 15:30:00,215.7,216.05,215.53,215.65,16392.0,214.6934,215.0418,214.5242,214.6437,16392.0
2025-06-11 15:35:00,215.65,216.1,215.51,216.09,7001.0,214.6437,215.0916,214.5043,215.0816,7001.0
2025-06-11 15:40:00,216.08,216.68,215.92,216.52,18821.0,215.0717,215.6689,214.9124,215.5096,18821.0
2025-06-11 15:45:00,216.51,216.73,216.39,216.45,11759.0,215.4997,215.7186,215.3802,215.4399,11759.0
2025-06-11 15:50:00,216.56,217.49,216.37,217.33,21593.0,215.5494,216.4751,215.3603,216.3158,21593.0
2025-06-11 15:55:00,217.29,217.59,216.88,217.5,135814.0,216.276,216.5746,215.8679,216.485,135814.0
2025-06-12 09:30:00,217.31,218.75,216.2,218.14,30870.0,216.2959,217.7292,215.1911,217.1221,30870.0
2025-06-12 09:35:00,218.18,219.46,217.8,219.42,17813.0,217.1619,218.4359,216.7836,218.3961,17813.0
2025-06-12 09:40:00,219.3,219.3,217.99,218.4,14351.0,218.2766,218.2766,216.9728,217.3808,14351.0
2025-06-12 09:45:00,218.4,218.4,217.51,217.88,4823.0,217.3808,217.3808,216.495,216.8633,4823.0
2025-06-12 09:50:00,217.88,218.39,217.83,218.2,6816.0,216.8633,217.3709,216.8135,217.1818,6816.0
2025-06-12 09:55:00,218.04,218.04,217.39,217.41,8218.0,217.0225,217.0225,216.3756,216.3955,8218.0
2025-06-12 10:00:00,217.49,217.65,217.04,217.43,12667.0,216.4751,216.6343,216.0272,216.4154,12667.0
2025-06-12 10:05:00,217.55,218.01,216.91,217.45,6695.0,216.5348,216.9927,215.8978,216.4353,6695.0
2025-06-12 10:10:00,217.49,218.26,217.49,218.25,3725.0,216.4751,217.2415,216.4751,217.2315,3725.0
2025-06-12 10:15:00,218.0,218.25,217.63,218.01,5031.0,216.9827,217.2315,216.6144,216.9927,5031.0
2025-06-12 10:20:00,218.03,218.29,218.01,218.15,3313.0,217.0126,217.2714,216.9927,217.132,3313.0
2025-06-12 10:25:00,218.03,219.0,217.87,218.98,36063.0,217.0126,217.978,216.8533,217.9581,36063.0
2025-06-12 10:30:00,219.0,219.38,218.47,218.94,15410.0,217.978,218.3563,217.4505,217.9183,15410.0
2025-06-12 10:35:00,218.95,219.84,218.9,219.68,20671.0,217.9283,218.8141,217.8785,218.6549,20671.0
2025-06-12 10:40:00,219.69,220.02,219.55,219.67,9753.0,218.6648,218.9933,218.5255,218.6449,9753.0
2025-06-12 10:45:00,219.67,219.68,219.24,219.24,4057.0,218.6449,218.6549,218.2169,218.2169,4057.0
2025-06-12 10:50:00,219.15,219.51,218.88,219.03,17603.0,218.1273,218.4857,217.8586,218.0079,17603.0
2025-06-12 10:55:00,219.03,219.29,218.87,218.92,7908.0,218.0079,218.2667,217.8486,217.8984,7908.0
2025-06-12 11:00:00,219.07,219.61,218.97,219.61,4945.0,218.0477,218.5852,217.9482,218.5852,4945.0
2025-06-12 11:05:00,219.47,219.53,218.62,218.67,6517.0,218.4458,218.5056,217.5998,217.6496,6517.0
2025-06-12 11:10:00,218.68,219.03,218.47,218.47,10093.0,217.6595,218.0079,217.4505,217.4505,10093.0
2025-06-12 11:15:00,218.47,218.86,218.29,218.46,3548.0,217.4505,217.8387,217.2714,217.4406,3548.0
2025-06-12 11:20:00,218.43,218.45,217.55,217.83,13577.0,217.4107,217.4306,216.5348,216.8135,13577.0
2025-06-12 11:25:00,217.53,217.82,217.43,217.81,9164.0,216.5149,216.8035,216.4154,216.7936,9164.0
2025-06-12 11:30:00,217.81,218.04,217.5,217.69,11437.0,216.7936,217.0225,216.485,216.6742,11437.0
2025-06-12 11:35:00,217.69,217.85,217.35,217.66,19841.0,216.6742,216.8334,216.3357,216.6443,19841.0
2025-06-12 11:40:00,217.57,217.84,217.46,217.73,5323.0,216.5547,216.8235,216.4452,216.714,5323.0
2025-06-12 11:45:00,217.57,217.63,217.43,217.58,3190.0,216.5547,216.6144,216.4154,216.5647,3190.0
2025-06-12 11:50:00,217.64,217.64,217.35,217.48,5324.0,216.6244,216.6244,216.3357,216.4651,5324.0
2025-06-12 11:55:00,217.48,217.8,217.48,217.8,4335.0,216.4651,216.7836,216.4651,216.7836,4335.0
2025-06-12 12:00:00,218.0,218.47,218.0,218.03,6349.0,216.9827,217.4505,216.9827,217.0126,6349.0
2025-06-12 12:05:00,218.05,218.61,218.0,218.61,9872.0,217.0325,217.5899,216.9827,217.5899,9872.0
2025-06-12 12:10:00,218.61,218.84,218.56,218.77,3285.0,217.5899,217.8188,217.5401,217.7491,3285.0
2025-06-12 12:15:00,218.75,218.88,218.45,218.52,4864.0,217.7292,217.8586,217.4306,217.5003,4864.0
2025-06-12 12:20:00,218.5,218.64,218.26,218.38,3453.0,217.4804,217.6197,217.2415,217.3609,3453.0
2025-06-12 12:25:00,218.49,218.89,218.38,218.81,5639.0,217.4704,217.8686,217.3609,217.7889,5639.0
2025-06-12 12:30:00,218.67,218.89,218.19,218.59,23271.0,217.6496,217.8686,217.1718,217.57,23271.0
2025-06-12 12:35:00,218.63,218.79,218.49,218.53,1342.0,217.6098,217.769,217.4704,217.5102,1342.0
2025-06-12 12:40:00,219.12,219.15,219.0,219.1,1376.0,218.0975,218.1273,217.978,218.0776,1376.0
2025-06-12 12:45:00,219.09,219.09,218.74,218.75,3865.0,218.0676,218.0676,217.7193,217.7292,3865.0
2025-06-12 12:50:00,218.71,218.76,218.43,218.46,1700.0,217.6894,217.7392,217.4107,217.4406,1700.0
2025-06-12 12:55:00,218.5,218.62,218.49,218.49,1850.0,217.4804,217.5998,217.4704,217.4704,1850.0
2025-06-12 13:00:00,218.49,219.11,218.49,219.09,5611.0,217.4704,218.0875,217.4704,218.0676,5611.0
2025-06-12 13:05:00,219.09,219.19,218.87,219.07,3708.0,218.0676,218.1672,217.8486,218.0477,3708.0
2025-06-12 13:10:00,219.07,219.37,219.03,219.05,4463.0,218.0477,218.3463,218.0079,218.0278,4463.0
2025-06-12 13:15:00,219.19,219.32,218.48,218.48,5951.0,218.1672,218.2965,217.4605,217.4605,5951.0
2025-06-12 13:20:00,218.47,218.64,218.3,218.5,4821.0,217.4505,217.6197,217.2813,217.4804,4821.0
2025-06-12 13:25:00,218.54,218.54,218.09,218.09,2929.0,217.5202,217.5202,217.0723,217.0723,2929.0
2025-06-12 13:30:00,218.16,218.36,218.15,218.36,3600.0,217.142,217.341,217.132,217.341,3600.0
2025-06-12 13:35:00,218.36,218.39,218.22,218.28,2452.0,217.341,217.3709,217.2017,217.2614,2452.0
2025-06-12 13:40:00,218.14,218.2,217.93,217.94,3600.0,217.1221,217.1818,216.913,216.923,3600.0
2025-06-12 13:45:00,218.0,218.17,217.94,218.07,11154.0,216.9827,217.1519,216.923,217.0524,11154.0
2025-06-12 13:50:00,218.05,218.36,218.05,218.25,1500.0,217.0325,217.341,217.0325,217.2315,1500.0
2025-06-12 13:55:00,218.2,218.28,218.14,218.14,2311.0,217.1818,217.2614,217.1221,217.1221,2311.0
2025-06-12 14:00:00,218.24,218.29,218.11,218.28,6153.0,217.2216,217.2714,217.0922,217.2614,6153.0
2025-06-12 14:05:00,218.32,218.6,218.32,218.56,4347.0,217.3012,217.5799,217.3012,217.5401,4347.0
2025-06-12 14:10:00,218.56,218.63,218.44,218.6,5793.0,217.5401,217.6098,217.4207,217.5799,5793.0
2025-06-12 14:15:00,218.52,218.53,218.23,218.23,5072.0,217.5003,217.5102,217.2116,217.2116,5072.0
2025-06-12 14:20:00,218.28,218.49,218.2,218.22,7781.0,217.2614,217.4704,217.1818,217.2017,7781.0
2025-06-12 14:25:00,218.24,218.39,218.07,218.19,5822.0,217.2216,217.3709,217.0524,217.1718,5822.0
2025-06-12 14:30:00,218.19,218.45,218.18,218.26,5240.0,217.1718,217.4306,217.1619,217.2415,5240.0
2025-06-12 14:35:00,218.22,218.34,218.11,218.23,2282.0,217.2017,217.3211,217.0922,217.2116,2282.0
2025-06-12 14:40:00,218.21,218.43,218.05,218.28,4588.0,217.1917,217.4107,217.0325,217.2614,4588.0
2025-06-12 14:45:00,218.19,218.32,217.97,218.02,9909.0,217.1718,217.3012,216.9528,217.0026,9909.0
2025-06-12 14:50:00,218.0,218.08,217.85,217.92,4270.0,216.9827,217.0623,216.8334,216.9031,4270.0
2025-06-12 14:55:00,217.92,218.07,217.65,218.02,5437.0,216.9031,217.0524,216.6343,217.0026,5437.0
2025-06-12 15:00:00,218.06,218.4,217.9,218.33,5599.0,217.0424,217.3808,216.8832,217.3112,5599.0
2025-06-12 15:05:00,218.37,218.68,218.36,218.49,5100.0,217.351,217.6595,217.341,217.4704,5100.0
2025-06-12 15:10:00,218.44,218.44,218.0,218.11,7242.0,217.4207,217.4207,216.9827,217.0922,7242.0
2025-06-12 15:15:00,218.12,218.45,218.12,218.18,4485.0,217.1021,217.4306,217.1021,217.1619,4485.0
2025-06-12 15:20:00,218.16,218.35,218.15,218.15,4188.0,217.142,217.3311,217.132,217.132,4188.0
2025-06-12 15:25:00,218.2,218.2,217.92,218.01,5817.0,217.1818,217.1818,216.9031,216.9927,5817.0
2025-06-12 15:30:00,217.95,217.99,217.59,217.82,7474.0,216.9329,216.9728,216.5746,216.8035,7474.0
2025-06-12 15:35:00,217.86,217.86,217.64,217.71,4697.0,216.8434,216.8434,216.6244,216.6941,4697.0
2025-06-12 15:40:00,217.76,217.81,217.48,217.52,6401.0,216.7438,216.7936,216.4651,216.5049,6401.0
2025-06-12 15:45:00,217.56,217.56,217.32,217.32,5691.0,216.5448,216.5448,216.3059,216.3059,5691.0
2025-06-12 15:50:00,217.31,218.03,217.3,217.49,23965.0,216.2959,217.0126,216.286,216.4751,23965.0
2025-06-12 15:55:00,217.53,217.71,217.16,217.57,57175.0,216.5149,216.6941,216.1466,216.5547,57175.0
2025-06-13 09:30:00,212.88,213.99,212.14,213.99,26528.0,211.8866,212.9914,211.1501,212.9914,26528.0
2025-06-13 09:35:00,213.86,213.94,213.36,213.94,3231.0,212.862,212.9417,212.3644,212.9417,3231.0
2025-06-13 09:40:00,214.01,215.18,214.01,215.13,6250.0,213.0113,214.1759,213.0113,214.1261,6250.0
2025-06-13 09:45:00,214.97,214.97,213.71,213.85,9925.0,213.9668,213.9668,212.7127,212.8521,9925.0
2025-06-13 09:50:00,213.7,214.49,213.57,213.58,6747.0,212.7028,213.4891,212.5734,212.5833,6747.0
2025-06-13 09:55:00,213.31,213.43,212.74,212.76,6227.0,212.3146,212.434,211.7473,211.7672,6227.0
2025-06-13 10:00:00,212.93,213.57,212.8,212.81,9956.0,211.9364,212.5734,211.807,211.8169,9956.0
2025-06-13 10:05:00,212.99,213.36,212.8,212.8,8668.0,211.9961,212.3644,211.807,211.807,8668.0
2025-06-13 10:10:00,212.75,213.33,212.36,213.33,16822.0,211.7572,212.3345,211.369,212.3345,16822.0
2025-06-13 10:15:00,212.92,212.98,212.18,212.3,1933.0,211.9264,211.9861,211.1899,211.3093,1933.0
2025-06-13 10:20:00,212.25,212.46,211.83,212.38,6951.0,211.2595,211.4686,210.8415,211.3889,6951.0
2025-06-13 10:25:00,212.38,212.46,211.17,211.62,9507.0,211.3889,211.4686,210.1846,210.6325,9507.0
2025-06-13 10:30:00,211.59,212.18,211.59,212.12,4898.0,210.6026,211.1899,210.6026,211.1301,4898.0
2025-06-13 10:35:00,212.12,212.5,211.9,212.5,4883.0,211.1301,211.5084,210.9112,211.5084,4883.0
2025-06-13 10:40:00,212.34,213.0,212.34,212.38,5034.0,211.3491,212.006,211.3491,211.3889,5034.0
2025-06-13 10:45:00,212.53,212.76,212.28,212.35,2552.0,211.5382,211.7672,211.2894,211.3591,2552.0
2025-06-13 10:50:00,212.31,213.34,212.31,213.34,4429.0,211.3193,212.3445,211.3193,212.3445,4429.0
2025-06-13 10:55:00,213.43,213.54,213.13,213.4,4842.0,212.434,212.5435,212.1354,212.4042,4842.0
2025-06-13 11:00:00,213.16,213.65,213.14,213.57,5218.0,212.1653,212.653,212.1454,212.5734,5218.0
2025-06-13 11:05:00,213.64,213.85,213.56,213.56,1986.0,212.6431,212.8521,212.5634,212.5634,1986.0
2025-06-13 11:10:00,213.48,213.93,213.22,213.93,5100.0,212.4838,212.9317,212.225,212.9317,5100.0
2025-06-13 11:15:00,213.93,213.93,213.38,213.57,4006.0,212.9317,212.9317,212.3843,212.5734,4006.0
2025-06-13 11:20:00,213.64,214.2,213.64,213.98,3316.0,212.6431,213.2004,212.6431,212.9815,3316.0
2025-06-13 11:25:00,213.87,214.39,213.86,214.29,2978.0,212.872,213.3896,212.862,213.29,2978.0
2025-06-13 11:30:00,214.52,214.59,214.33,214.58,4203.0,213.5189,213.5886,213.3298,213.5787,4203.0
2025-06-13 11:35:00,214.33,214.61,214.32,214.47,2372.0,213.3298,213.6085,213.3199,213.4692,2372.0
2025-06-13 11:40:00,214.51,214.74,214.32,214.53,4733.0,213.509,213.7379,213.3199,213.5289,4733.0
2025-06-13 11:45:00,214.68,214.73,214.44,214.46,4218.0,213.6782,213.728,213.4393,213.4592,4218.0
2025-06-13 11:50:00,214.55,214.82,214.43,214.82,12059.0,213.5488,213.8175,213.4294,213.8175,12059.0
2025-06-13 11:55:00,214.85,214.94,214.43,214.64,6455.0,213.8474,213.937,213.4294,213.6384,6455.0
2025-06-13 12:00:00,214.55,214.68,214.35,214.48,5378.0,213.5488,213.6782,213.3497,213.4791,5378.0
2025-06-13 12:05:00,214.49,214.73,214.37,214.69,1912.0,213.4891,213.728,213.3696,213.6882,1912.0
2025-06-13 12:10:00,214.76,214.87,214.59,214.77,4267.0,213.7578,213.8673,213.5886,213.7678,4267.0
2025-06-13 12:15:00,214.6,215.07,214.5,214.91,2895.0,213.5986,214.0664,213.499,213.9071,2895.0
2025-06-13 12:20:00,214.89,214.9,214.53,214.62,1428.0,213.8872,213.8972,213.5289,213.6185,1428.0
2025-06-13 12:25:00,214.48,214.48,213.96,213.96,1100.0,213.4791,213.4791,212.9616,212.9616,1100.0
2025-06-13 12:30:00,214.12,214.14,213.88,214.08,1786.0,213.1208,213.1407,212.8819,213.081,1786.0
2025-06-13 12:35:00,214.05,214.08,213.87,213.87,2025.0,213.0511,213.081,212.872,212.872,2025.0
2025-06-13 12:40:00,214.0,214.33,213.75,214.2,4699.0,213.0014,213.3298,212.7525,213.2004,4699.0
2025-06-13 12:45:00,214.0,214.05,213.84,213.96,3478.0,213.0014,213.0511,212.8421,212.9616,3478.0
2025-06-13 12:50:00,213.81,214.11,213.81,214.11,876.0,212.8123,213.1109,212.8123,213.1109,876.0
2025-06-13 12:55:00,214.22,214.51,214.18,214.41,1459.0,213.2203,213.509,213.1805,213.4095,1459.0
2025-06-13 13:00:00,214.25,214.52,214.25,214.3,1408.0,213.2502,213.5189,213.2502,213.3,1408.0
2025-06-13 13:05:00,214.22,214.41,213.91,213.91,1519.0,213.2203,213.4095,212.9118,212.9118,1519.0
2025-06-13 13:10:00,213.89,214.08,213.61,214.08,2290.0,212.8919,213.081,212.6132,213.081,2290.0
2025-06-13 13:15:00,213.79,213.82,213.55,213.59,2793.0,212.7924,212.8222,212.5535,212.5933,2793.0
2025-06-13 13:20:00,213.57,214.09,213.53,213.75,1963.0,212.5734,213.091,212.5336,212.7525,1963.0
2025-06-13 13:25:00,213.73,213.73,213.22,213.23,3779.0,212.7326,212.7326,212.225,212.235,3779.0
2025-06-13 13:30:00,213.2,213.5,213.19,213.36,3219.0,212.2051,212.5037,212.1952,212.3644,3219.0
2025-06-13 13:35:00,213.22,213.5,212.93,213.06,8393.0,212.225,212.5037,211.9364,212.0658,8393.0
2025-06-13 13:40:00,213.12,213.18,212.91,212.91,932.0,212.1255,212.1852,211.9165,211.9165,932.0
2025-06-13 13:45:00,213.31,213.45,213.27,213.45,2353.0,212.3146,212.4539,212.2748,212.4539,2353.0
2025-06-13 13:50:00,213.44,213.8,213.43,213.68,683.0,212.444,212.8023,212.434,212.6829,683.0
2025-06-13 13:55:00,213.8,213.8,213.62,213.65,835.0,212.8023,212.8023,212.6231,212.653,835.0
2025-06-13 14:00:00,213.68,213.68,213.03,213.03,2038.0,212.6829,212.6829,212.0359,212.0359,2038.0
2025-06-13 14:05:00,213.38,213.48,212.93,213.0,3033.0,212.3843,212.4838,211.9364,212.006,3033.0
2025-06-13 14:10:00,212.84,213.33,212.75,212.99,3851.0,211.8468,212.3345,211.7572,211.9961,3851.0
2025-06-13 14:15:00,212.84,212.92,212.54,212.85,4833.0,211.8468,211.9264,211.5482,211.8567,4833.0
2025-06-13 14:20:00,212.87,212.91,212.61,212.75,5722.0,211.8766,211.9165,211.6179,211.7572,5722.0
2025-06-13 14:25:00,212.82,212.82,212.1,212.23,6832.0,211.8269,211.8269,211.1102,211.2396,6832.0
2025-06-13 14:30:00,212.32,212.32,211.57,211.71,9617.0,211.3292,211.3292,210.5827,210.7221,9617.0
2025-06-13 14:35:00,211.72,211.72,210.82,211.13,13658.0,210.732,210.732,209.8362,210.1448,13658.0
2025-06-13 14:40:00,210.91,211.38,210.87,211.35,8384.0,209.9258,210.3936,209.886,210.3637,8384.0
2025-06-13 14:45:00,211.43,211.74,211.23,211.42,5321.0,210.4434,210.7519,210.2443,210.4334,5321.0
2025-06-13 14:50:00,211.38,211.98,211.37,211.98,7312.0,210.3936,210.9908,210.3836,210.9908,7312.0
2025-06-13 14:55:00,212.09,212.14,211.66,211.91,6131.0,211.1003,211.1501,210.6723,210.9211,6131.0
2025-06-13 15:00:00,212.15,212.16,211.68,211.96,11153.0,211.16,211.17,210.6922,210.9709,11153.0
2025-06-13 15:05:00,212.01,212.16,211.86,211.99,2419.0,211.0207,211.17,210.8714,211.0008,2419.0
2025-06-13 15:10:00,212.01,212.22,211.75,212.22,3125.0,211.0207,211.2297,210.7619,211.2297,3125.0
2025-06-13 15:15:00,212.17,212.18,211.35,211.43,5616.0,211.1799,211.1899,210.3637,210.4434,5616.0
2025-06-13 15:20:00,211.55,211.67,211.0,211.03,10056.0,210.5628,210.6822,210.0154,210.0452,10056.0
2025-06-13 15:25:00,210.96,211.04,210.65,211.03,6422.0,209.9756,210.0552,209.667,210.0452,6422.0
2025-06-13 15:30:00,211.14,211.62,211.05,211.34,11412.0,210.1547,210.6325,210.0651,210.3538,11412.0
2025-06-13 15:35:00,211.36,212.11,211.23,211.98,10640.0,210.3737,211.1202,210.2443,210.9908,10640.0
2025-06-13 15:40:00,211.74,211.94,211.21,211.21,9452.0,210.7519,210.951,210.2244,210.2244,9452.0
2025-06-13 15:45:00,211.3,211.97,211.2,211.76,20861.0,210.314,210.9808,210.2144,210.7718,20861.0
2025-06-13 15:50:00,211.6,211.81,211.06,211.19,30953.0,210.6126,210.8216,210.0751,210.2045,30953.0
2025-06-13 15:55:00,210.95,211.06,210.42,210.92,145188.0,209.9656,210.0751,209.4381,209.9357,145188.0
2025-06-16 09:30:00,213.94,215.19,213.22,214.72,16323.0,212.9417,214.1858,212.225,213.718,16323.0
2025-06-16 09:35:00,214.46,214.81,214.09,214.35,4150.0,213.4592,213.8076,213.091,213.3497,4150.0
2025-06-16 09:40:00,214.34,214.34,213.79,214.34,14732.0,213.3398,213.3398,212.7924,213.3398,14732.0
2025-06-16 09:45:00,214.22,215.6,214.22,215.53,4512.0,213.2203,214.5939,213.2203,214.5242,4512.0
2025-06-16 09:50:00,215.39,216.79,215.34,216.46,7867.0,214.3849,215.7784,214.3351,215.4499,7867.0
2025-06-16 09:55:00,216.8,216.96,215.97,216.03,11163.0,215.7883,215.9476,214.9622,215.0219,11163.0
2025-06-16 10:00:00,216.26,216.47,216.01,216.27,2668.0,215.2508,215.4598,215.002,215.2608,2668.0
2025-06-16 10:05:00,216.31,216.69,216.09,216.09,5135.0,215.3006,215.6788,215.0816,215.0816,5135.0
2025-06-16 10:10:00,216.24,216.76,216.24,216.69,16811.0,215.2309,215.7485,215.2309,215.6788,16811.0
2025-06-16 10:15:00,216.69,217.54,216.57,217.35,17457.0,215.6788,216.5249,215.5594,216.3357,17457.0
2025-06-16 10:20:00,217.33,218.01,217.31,217.39,5850.0,216.3158,216.9927,216.2959,216.3756,5850.0
2025-06-16 10:25:00,217.33,217.37,217.09,217.21,1900.0,216.3158,216.3556,216.077,216.1964,1900.0
2025-06-16 10:30:00,217.33,217.62,217.33,217.61,3177.0,216.3158,216.6045,216.3158,216.5945,3177.0
2025-06-16 10:35:00,217.54,217.61,217.27,217.5,2858.0,216.5249,216.5945,216.2561,216.485,2858.0
2025-06-16 10:40:00,217.38,217.68,217.25,217.68,4102.0,216.3656,216.6642,216.2362,216.6642,4102.0
2025-06-16 10:45:00,217.78,217.79,217.35,217.47,2917.0,216.7637,216.7737,216.3357,216.4552,2917.0
2025-06-16 10:50:00,217.6,217.77,217.34,217.46,2962.0,216.5846,216.7538,216.3258,216.4452,2962.0
2025-06-16 10:55:00,217.71,217.71,217.08,217.08,1500.0,216.6941,216.6941,216.067,216.067,1500.0
2025-06-16 11:00:00,217.41,217.55,217.34,217.55,1265.0,216.3955,216.5348,216.3258,216.5348,1265.0
2025-06-16 11:05:00,217.75,217.83,217.38,217.71,2837.0,216.7339,216.8135,216.3656,216.6941,2837.0
2025-06-16 11:10:00,217.56,217.69,217.28,217.42,1620.0,216.5448,216.6742,216.2661,216.4054,1620.0
2025-06-16 11:15:00,217.42,217.42,217.21,217.39,2467.0,216.4054,216.4054,216.1964,216.3756,2467.0
2025-06-16 11:20:00,217.35,217.39,216.85,217.0,3660.0,216.3357,216.3756,215.8381,215.9874,3660.0
2025-06-16 11:25:00,216.95,217.03,216.07,216.15,4345.0,215.9376,216.0172,215.0617,215.1413,4345.0
2025-06-16 11:30:00,216.12,216.34,215.93,216.23,4212.0,215.1115,215.3305,214.9224,215.221,4212.0
2025-06-16 11:35:00,216.34,216.51,216.25,216.29,1682.0,215.3305,215.4997,215.2409,215.2807,1682.0
2025-06-16 11:40:00,216.49,216.49,216.11,216.16,2446.0,215.4798,215.4798,215.1015,215.1513,2446.0
2025-06-16 11:45:00,216.28,216.29,216.27,216.28,1300.0,215.2707,215.2807,215.2608,215.2707,1300.0
2025-06-16 11:50:00,216.2,216.32,215.87,215.87,4451.0,215.1911,215.3105,214.8626,214.8626,4451.0
2025-06-16 11:55:00,215.82,216.08,215.65,216.07,2428.0,214.8129,215.0717,214.6437,215.0617,2428.0
2025-06-16 12:00:00,216.18,216.35,216.01,216.02,867.0,215.1712,215.3404,215.002,215.0119,867.0
2025-06-16 12:05:00,216.02,216.26,215.93,216.16,2366.0,215.0119,215.2508,214.9224,215.1513,2366.0
2025-06-16 12:10:00,216.2,216.53,216.2,216.53,400.0,215.1911,215.5196,215.1911,215.5196,400.0
2025-06-16 12:15:00,216.48,216.5,216.35,216.35,3252.0,215.4698,215.4897,215.3404,215.3404,3252.0
2025-06-16 12:20:00,216.45,216.5,216.32,216.44,2566.0,215.4399,215.4897,215.3105,215.43,2566.0
2025-06-16 12:25:00,216.41,216.55,216.35,216.48,1508.0,215.4001,215.5395,215.3404,215.4698,1508.0
2025-06-16 12:30:00,216.47,216.73,216.41,216.73,1635.0,215.4598,215.7186,215.4001,215.7186,1635.0
2025-06-16 12:35:00,216.51,216.56,216.44,216.53,773.0,215.4997,215.5494,215.43,215.5196,773.0
2025-06-16 12:40:00,216.41,216.52,216.26,216.36,2186.0,215.4001,215.5096,215.2508,215.3504,2186.0
2025-06-16 12:45:00,216.25,216.48,216.25,216.48,506.0,215.2409,215.4698,215.2409,215.4698,506.0
2025-06-16 12:50:00,216.34,216.76,216.31,216.75,1488.0,215.3305,215.7485,215.3006,215.7385,1488.0
2025-06-16 12:55:00,216.7,216.7,216.28,216.35,1298.0,215.6888,215.6888,215.2707,215.3404,1298.0
2025-06-16 13:00:00,216.36,216.5,216.35,216.5,712.0,215.3504,215.4897,215.3404,215.4897,712.0
2025-06-16 13:05:00,216.57,216.57,216.39,216.52,2100.0,215.5594,215.5594,215.3802,215.5096,2100.0
2025-06-16 13:10:00,216.68,216.76,216.51,216.61,4095.0,215.6689,215.7485,215.4997,215.5992,4095.0
2025-06-16 13:15:00,216.53,216.76,216.42,216.7,2480.0,215.5196,215.7485,215.4101,215.6888,2480.0
2025-06-16 13:20:00,216.68,216.84,216.58,216.83,2469.0,215.6689,215.8281,215.5693,215.8182,2469.0
2025-06-16 13:25:00,216.83,216.99,216.83,216.92,900.0,215.8182,215.9774,215.8182,215.9077,900.0
2025-06-16 13:30:00,216.9,217.16,216.9,217.03,2473.0,215.8878,216.1466,215.8878,216.0172,2473.0
2025-06-16 13:35:00,217.16,217.33,216.91,217.06,5460.0,216.1466,216.3158,215.8978,216.0471,5460.0
2025-06-16 13:40:00,217.02,217.27,217.02,217.17,3253.0,216.0073,216.2561,216.0073,216.1566,3253.0
2025-06-16 13:45:00,217.19,217.28,217.09,217.25,2738.0,216.1765,216.2661,216.077,216.2362,2738.0
2025-06-16 13:50:00,217.35,217.35,217.01,217.01,1024.0,216.3357,216.3357,215.9973,215.9973,1024.0
2025-06-16 13:55:00,216.97,217.03,216.82,216.99,2258.0,215.9575,216.0172,215.8082,215.9774,2258.0
2025-06-16 14:00:00,216.97,217.11,216.97,217.11,400.0,215.9575,216.0969,215.9575,216.0969,400.0
2025-06-16 14:05:00,217.13,217.19,216.83,216.89,2242.0,216.1168,216.1765,215.8182,215.8779,2242.0
2025-06-16 14:10:00,216.74,216.74,216.54,216.67,2117.0,215.7286,215.7286,215.5295,215.6589,2117.0
2025-06-16 14:15:00,216.78,216.78,216.58,216.74,2501.0,215.7684,215.7684,215.5693,215.7286,2501.0
2025-06-16 14:20:00,216.62,216.79,216.62,216.75,1400.0,215.6091,215.7784,215.6091,215.7385,1400.0
2025-06-16 14:25:00,216.92,216.92,216.66,216.73,9508.0,215.9077,215.9077,215.649,215.7186,9508.0
2025-06-16 14:30:00,216.8,216.81,216.45,216.5,3451.0,215.7883,215.7983,215.4399,215.4897,3451.0
2025-06-16 14:35:00,216.55,216.68,216.49,216.51,1339.0,215.5395,215.6689,215.4798,215.4997,1339.0
2025-06-16 14:40:00,216.58,216.68,216.53,216.63,2043.0,215.5693,215.6689,215.5196,215.6191,2043.0
2025-06-16 14:45:00,216.53,216.61,216.47,216.54,2479.0,215.5196,215.5992,215.4598,215.5295,2479.0
2025-06-16 14:50:00,216.47,216.63,216.31,216.63,5367.0,215.4598,215.6191,215.3006,215.6191,5367.0
2025-06-16 14:55:00,216.59,216.66,216.5,216.56,2510.0,215.5793,215.649,215.4897,215.5494,2510.0
2025-06-16 15:00:00,216.5,216.64,216.41,216.59,3894.0,215.4897,215.6291,215.4001,215.5793,3894.0
2025-06-16 15:05:00,216.52,216.83,216.52,216.82,2639.0,215.5096,215.8182,215.5096,215.8082,2639.0
2025-06-16 15:10:00,216.82,217.1,216.73,216.93,6034.0,215.8082,216.0869,215.7186,215.9177,6034.0
2025-06-16 15:15:00,216.88,217.2,216.83,216.84,6530.0,215.8679,216.1864,215.8182,215.8281,6530.0
2025-06-16 15:20:00,216.78,217.38,216.63,217.2,13763.0,215.7684,216.3656,215.6191,216.1864,13763.0
2025-06-16 15:25:00,217.18,217.5,217.08,217.24,8713.0,216.1665,216.485,216.067,216.2263,8713.0
2025-06-16 15:30:00,217.12,217.15,216.77,216.88,8207.0,216.1068,216.1367,215.7584,215.8679,8207.0
2025-06-16 15:35:00,216.79,216.96,216.71,216.81,6299.0,215.7784,215.9476,215.6987,215.7983,6299.0
2025-06-16 15:40:00,216.75,216.87,216.72,216.82,6163.0,215.7385,215.858,215.7087,215.8082,6163.0
2025-06-16 15:45:00,216.92,217.17,216.89,217.04,10242.0,215.9077,216.1566,215.8779,216.0272,10242.0
2025-06-16 15:50:00,217.15,217.54,216.87,217.28,18879.0,216.1367,216.5249,215.858,216.2661,18879.0
2025-06-16 15:55:00,217.32,217.7,217.04,217.6,114265.0,216.3059,216.6841,216.0272,216.5846,114265.0
2025-06-17 09:30:00,213.05,215.55,212.61,214.93,37588.0,212.0558,214.5441,211.6179,213.927,37588.0
2025-06-17 09:35:00,215.31,215.51,215.08,215.34,5961.0,214.3053,214.5043,214.0763,214.3351,5961.0
2025-06-17 09:40:00,215.34,215.66,214.86,215.51,8113.0,214.3351,214.6536,213.8574,214.5043,8113.0
2025-06-17 09:45:00,215.92,216.8,215.86,216.03,6725.0,214.9124,215.7883,214.8527,215.0219,6725.0
2025-06-17 09:50:00,215.95,216.48,215.64,215.91,14943.0,214.9423,215.4698,214.6337,214.9025,14943.0
2025-06-17 09:55:00,216.09,216.28,215.92,216.26,5240.0,215.0816,215.2707,214.9124,215.2508,5240.0
2025-06-17 10:00:00,216.38,216.81,216.02,216.02,12278.0,215.3703,215.7983,215.0119,215.0119,12278.0
2025-06-17 10:05:00,216.11,216.79,216.01,216.79,9418.0,215.1015,215.7784,215.002,215.7784,9418.0
2025-06-17 10:10:00,216.8,217.22,216.8,217.13,5961.0,215.7883,216.2063,215.7883,216.1168,5961.0
2025-06-17 10:15:00,217.12,217.27,216.71,216.71,12040.0,216.1068,216.2561,215.6987,215.6987,12040.0
2025-06-17 10:20:00,216.83,216.83,216.16,216.21,7163.0,215.8182,215.8182,215.1513,215.2011,7163.0
2025-06-17 10:25:00,216.2,216.8,216.0,216.78,6000.0,215.1911,215.7883,214.992,215.7684,6000.0
2025-06-17 10:30:00,216.72,217.05,216.41,216.77,4860.0,215.7087,216.0371,215.4001,215.7584,4860.0
2025-06-17 10:35:00,216.64,216.88,215.89,216.14,7546.0,215.6291,215.8679,214.8826,215.1314,7546.0
2025-06-17 10:40:00,215.97,216.04,215.36,215.51,6145.0,214.9622,215.0319,214.355,214.5043,6145.0
2025-06-17 10:45:00,215.56,216.15,215.52,215.94,6161.0,214.5541,215.1413,214.5143,214.9323,6161.0
2025-06-17 10:50:00,215.92,216.25,215.81,216.06,30341.0,214.9124,215.2409,214.8029,215.0518,30341.0
2025-06-17 10:55:00,216.06,216.07,215.12,215.17,5245.0,215.0518,215.0617,214.1161,214.1659,5245.0
2025-06-17 11:00:00,215.2,215.78,215.2,215.68,4786.0,214.1958,214.7731,214.1958,214.6735,4786.0
2025-06-17 11:05:00,215.7,215.7,215.31,215.5,20934.0,214.6934,214.6934,214.3053,214.4944,20934.0
2025-06-17 11:10:00,215.52,216.09,215.48,216.08,2554.0,214.5143,215.0816,214.4745,215.0717,2554.0
2025-06-17 11:15:00,215.92,216.06,215.28,216.05,4291.0,214.9124,215.0518,214.2754,215.0418,4291.0
2025-06-17 11:20:00,216.09,216.28,215.72,216.0,11476.0,215.0816,215.2707,214.7133,214.992,11476.0
2025-06-17 11:25:00,215.82,216.14,215.47,216.03,6860.0,214.8129,215.1314,214.4645,215.0219,6860.0
2025-06-17 11:30:00,215.91,215.91,215.48,215.65,5470.0,214.9025,214.9025,214.4745,214.6437,5470.0
2025-06-17 11:35:00,215.62,215.77,215.16,215.28,6273.0,214.6138,214.7631,214.156,214.2754,6273.0
2025-06-17 11:40:00,215.4,215.94,215.33,215.91,6194.0,214.3948,214.9323,214.3252,214.9025,6194.0
2025-06-17 11:45:00,215.87,216.1,215.56,215.76,10333.0,214.8626,215.0916,214.5541,214.7532,10333.0
2025-06-17 11:50:00,215.88,216.17,215.84,216.16,5012.0,214.8726,215.1612,214.8328,215.1513,5012.0
2025-06-17 11:55:00,216.16,216.32,215.91,216.17,12779.0,215.1513,215.3105,214.9025,215.1612,12779.0
2025-06-17 12:00:00,216.1,216.49,216.1,216.49,6366.0,215.0916,215.4798,215.0916,215.4798,6366.0
2025-06-17 12:05:00,216.41,216.41,215.79,215.96,5056.0,215.4001,215.4001,214.783,214.9522,5056.0
2025-06-17 12:10:00,216.02,216.48,216.02,216.31,2604.0,215.0119,215.4698,215.0119,215.3006,2604.0
2025-06-17 12:15:00,216.41,216.67,216.4,216.67,5354.0,215.4001,215.6589,215.3902,215.6589,5354.0
2025-06-17 12:20:00,216.64,216.81,216.13,216.33,8126.0,215.6291,215.7983,215.1214,215.3205,8126.0
2025-06-17 12:25:00,216.26,216.26,215.78,215.78,5696.0,215.2508,215.2508,214.7731,214.7731,5696.0
2025-06-17 12:30:00,215.63,216.08,215.48,215.93,13803.0,214.6238,215.0717,214.4745,214.9224,13803.0
2025-06-17 12:35:00,215.87,215.87,215.66,215.66,7111.0,214.8626,214.8626,214.6536,214.6536,7111.0
2025-06-17 12:40:00,215.66,215.66,215.0,215.01,6913.0,214.6536,214.6536,213.9967,214.0067,6913.0
2025-06-17 12:45:00,215.08,215.48,214.9,215.01,11650.0,214.0763,214.4745,213.8972,214.0067,11650.0
2025-06-17 12:50:00,214.84,215.09,214.74,214.82,7968.0,213.8375,214.0863,213.7379,213.8175,7968.0
2025-06-17 12:55:00,214.8,214.8,214.04,214.16,8952.0,213.7976,213.7976,213.0412,213.1606,8952.0
2025-06-17 13:00:00,214.06,214.38,213.97,214.34,4826.0,213.0611,213.3796,212.9715,213.3398,4826.0
2025-06-17 13:05:00,214.23,214.49,213.74,214.37,9976.0,213.2303,213.4891,212.7426,213.3696,9976.0
2025-06-17 13:10:00,214.56,214.73,214.45,214.63,4778.0,213.5588,213.728,213.4493,213.6284,4778.0
2025-06-17 13:15:00,214.63,214.78,214.5,214.5,3173.0,213.6284,213.7777,213.499,213.499,3173.0
2025-06-17 13:20:00,214.5,214.93,214.15,214.92,4427.0,213.499,213.927,213.1507,213.9171,4427.0
2025-06-17 13:25:00,214.84,215.01,214.25,214.34,4908.0,213.8375,214.0067,213.2502,213.3398,4908.0
2025-06-17 13:30:00,214.18,214.61,213.93,214.61,3345.0,213.1805,213.6085,212.9317,213.6085,3345.0
2025-06-17 13:35:00,214.59,214.77,214.52,214.52,1620.0,213.5886,213.7678,213.5189,213.5189,1620.0
2025-06-17 13:40:00,214.52,214.75,214.4,214.46,4801.0,213.5189,213.7479,213.3995,213.4592,4801.0
2025-06-17 13:45:00,214.29,214.43,213.35,213.44,12849.0,213.29,213.4294,212.3544,212.444,12849.0
2025-06-17 13:50:00,213.43,214.14,213.24,214.0,26358.0,212.434,213.1407,212.2449,213.0014,26358.0
2025-06-17 13:55:00,214.1,214.32,213.99,214.03,22702.0,213.1009,213.3199,212.9914,213.0312,22702.0
2025-06-17 14:00:00,214.0,214.02,213.5,213.54,13789.0,213.0014,213.0213,212.5037,212.5435,13789.0
2025-06-17 14:05:00,213.57,214.01,213.57,213.84,7691.0,212.5734,213.0113,212.5734,212.8421,7691.0
2025-06-17 14:10:00,213.85,214.15,213.85,214.12,4161.0,212.8521,213.1507,212.8521,213.1208,4161.0
2025-06-17 14:15:00,213.92,214.02,213.58,213.73,12019.0,212.9217,213.0213,212.5833,212.7326,12019.0
2025-06-17 14:20:00,213.68,213.95,213.66,213.84,11726.0,212.6829,212.9516,212.663,212.8421,11726.0
2025-06-17 14:25:00,213.72,213.9,213.55,213.7,11957.0,212.7227,212.9018,212.5535,212.7028,11957.0
2025-06-17 14:30:00,213.65,214.08,213.64,214.07,3912.0,212.653,213.081,212.6431,213.071,3912.0
2025-06-17 14:35:00,213.99,214.08,213.76,213.84,6668.0,212.9914,213.081,212.7625,212.8421,6668.0
2025-06-17 14:40:00,213.88,213.98,213.39,213.59,21946.0,212.8819,212.9815,212.3942,212.5933,21946.0
2025-06-17 14:45:00,213.48,213.77,213.42,213.44,6959.0,212.4838,212.7724,212.4241,212.444,6959.0
2025-06-17 14:50:00,213.56,213.56,213.21,213.31,4978.0,212.5634,212.5634,212.2151,212.3146,4978.0
2025-06-17 14:55:00,213.32,213.66,213.18,213.6,10417.0,212.3245,212.663,212.1852,212.6032,10417.0
2025-06-17 15:00:00,213.59,213.69,213.16,213.16,4922.0,212.5933,212.6928,212.1653,212.1653,4922.0
2025-06-17 15:05:00,213.0,213.03,212.58,212.68,9794.0,212.006,212.0359,211.588,211.6875,9794.0
2025-06-17 15:10:00,212.71,213.24,212.66,213.03,14111.0,211.7174,212.2449,211.6676,212.0359,14111.0
2025-06-17 15:15:00,212.93,213.18,212.9,213.06,4924.0,211.9364,212.1852,211.9065,212.0658,4924.0
2025-06-17 15:20:00,213.27,213.4,213.21,213.4,5359.0,212.2748,212.4042,212.2151,212.4042,5359.0
2025-06-17 15:25:00,213.34,213.34,212.98,212.98,5131.0,212.3445,212.3445,211.9861,211.9861,5131.0
2025-06-17 15:30:00,213.04,213.24,212.94,213.19,8295.0,212.0459,212.2449,211.9463,212.1952,8295.0
2025-06-17 15:35:00,213.2,213.41,213.07,213.07,28627.0,212.2051,212.4141,212.0757,212.0757,28627.0
2025-06-17 15:40:00,213.01,213.31,213.01,213.2,7948.0,212.016,212.3146,212.016,212.2051,7948.0
2025-06-17 15:45:00,213.23,213.51,213.21,213.32,11374.0,212.235,212.5137,212.2151,212.3245,11374.0
2025-06-17 15:50:00,213.32,213.61,213.09,213.4,27235.0,212.3245,212.6132,212.0956,212.4042,27235.0
2025-06-17 15:55:00,213.24,213.28,212.73,212.76,118295.0,212.2449,212.2847,211.7373,211.7672,118295.0
2025-06-18 09:30:00,213.57,214.4,212.3,212.6,23465.0,212.5734,213.3995,211.3093,211.6079,23465.0
2025-06-18 09:35:00,212.75,212.92,211.8,212.33,17635.0,211.7572,211.9264,210.8116,211.3392,17635.0
2025-06-18 09:40:00,212.33,212.99,211.86,212.14,8898.0,211.3392,211.9961,210.8714,211.1501,8898.0
2025-06-18 09:45:00,212.14,212.68,211.86,212.62,6800.0,211.1501,211.6875,210.8714,211.6278,6800.0
2025-06-18 09:50:00,212.6,213.4,212.49,212.92,17055.0,211.6079,212.4042,211.4984,211.9264,17055.0
2025-06-18 09:55:00,213.01,213.67,213.0,213.34,8843.0,212.016,212.6729,212.006,212.3445,8843.0
2025-06-18 10:00:00,213.42,213.71,213.08,213.56,10257.0,212.4241,212.7127,212.0857,212.5634,10257.0
2025-06-18 10:05:00,213.54,213.78,213.23,213.48,11061.0,212.5435,212.7824,212.235,212.4838,11061.0
2025-06-18 10:10:00,213.5,213.93,213.49,213.93,12223.0,212.5037,212.9317,212.4938,212.9317,12223.0
2025-06-18 10:15:00,213.75,214.14,213.63,213.97,14366.0,212.7525,213.1407,212.6331,212.9715,14366.0
2025-06-18 10:20:00,213.87,214.12,213.65,214.06,7600.0,212.872,213.1208,212.653,213.0611,7600.0
2025-06-18 10:25:00,214.06,214.2,213.71,213.72,10098.0,213.0611,213.2004,212.7127,212.7227,10098.0
2025-06-18 10:30:00,214.02,214.28,213.9,214.25,9558.0,213.0213,213.2801,212.9018,213.2502,9558.0
2025-06-18 10:35:00,214.36,214.45,214.03,214.23,2917.0,213.3597,213.4493,213.0312,213.2303,2917.0
2025-06-18 10:40:00,214.14,214.14,213.29,213.43,2650.0,213.1407,213.1407,212.2947,212.434,2650.0
2025-06-18 10:45:00,213.23,213.34,212.66,212.87,5662.0,212.235,212.3445,211.6676,211.8766,5662.0
2025-06-18 10:50:00,212.78,212.79,212.48,212.6,2629.0,211.7871,211.797,211.4885,211.6079,2629.0
2025-06-18 10:55:00,212.56,212.75,212.46,212.73,21560.0,211.5681,211.7572,211.4686,211.7373,21560.0
2025-06-18 11:00:00,212.74,213.2,212.72,213.13,75831.0,211.7473,212.2051,211.7273,212.1354,75831.0
2025-06-18 11:05:00,213.13,213.2,212.51,212.54,24636.0,212.1354,212.2051,211.5183,211.5482,24636.0
2025-06-18 11:10:00,212.59,212.66,212.25,212.42,15581.0,211.598,211.6676,211.2595,211.4287,15581.0
2025-06-18 11:15:00,212.32,212.32,211.93,212.01,4475.0,211.3292,211.3292,210.941,211.0207,4475.0
2025-06-18 11:20:00,211.99,212.6,211.98,212.45,12279.0,211.0008,211.6079,210.9908,211.4586,12279.0
2025-06-18 11:25:00,212.53,212.58,212.3,212.3,12955.0,211.5382,211.588,211.3093,211.3093,12955.0
2025-06-18 11:30:00,212.42,212.95,212.41,212.84,50870.0,211.4287,211.9563,211.4188,211.8468,50870.0
2025-06-18 11:35:00,212.84,212.85,212.41,212.67,22470.0,211.8468,211.8567,211.4188,211.6776,22470.0
2025-06-18 11:40:00,212.57,212.9,212.39,212.81,10744.0,211.578,211.9065,211.3989,211.8169,10744.0
2025-06-18 11:45:00,212.78,213.58,212.78,213.48,9900.0,211.7871,212.5833,211.7871,212.4838,9900.0
2025-06-18 11:50:00,213.48,213.84,213.48,213.53,3500.0,212.4838,212.8421,212.4838,212.5336,3500.0
2025-06-18 11:55:00,213.49,213.63,213.2,213.21,8258.0,212.4938,212.6331,212.2051,212.2151,8258.0
2025-06-18 12:00:00,213.28,213.9,213.21,213.83,4139.0,212.2847,212.9018,212.2151,212.8322,4139.0
2025-06-18 12:05:00,213.87,213.87,213.71,213.73,1133.0,212.872,212.872,212.7127,212.7326,1133.0
2025-06-18 12:10:00,213.82,213.82,213.57,213.69,2100.0,212.8222,212.8222,212.5734,212.6928,2100.0
2025-06-18 12:15:00,213.78,213.93,213.78,213.91,2230.0,212.7824,212.9317,212.7824,212.9118,2230.0
2025-06-18 12:20:00,213.92,213.98,213.86,213.98,1871.0,212.9217,212.9815,212.862,212.9815,1871.0
2025-06-18 12:25:00,213.98,214.2,213.78,213.87,15368.0,212.9815,213.2004,212.7824,212.872,15368.0
2025-06-18 12:30:00,213.84,214.01,213.72,213.98,5612.0,212.8421,213.0113,212.7227,212.9815,5612.0
2025-06-18 12:35:00,213.92,214.15,213.64,214.15,13546.0,212.9217,213.1507,212.6431,213.1507,13546.0
2025-06-18 12:40:00,214.0,214.0,213.73,213.9,9046.0,213.0014,213.0014,212.7326,212.9018,9046.0
2025-06-18 12:45:00,213.8,213.86,213.5,213.53,7868.0,212.8023,212.862,212.5037,212.5336,7868.0
2025-06-18 12:50:00,213.53,213.78,213.28,213.28,7983.0,212.5336,212.7824,212.2847,212.2847,7983.0
2025-06-18 12:55:00,213.36,213.88,213.35,213.88,5824.0,212.3644,212.8819,212.3544,212.8819,5824.0
2025-06-18 13:00:00,213.83,214.08,213.6,214.08,10065.0,212.8322,213.081,212.6032,213.081,10065.0
2025-06-18 13:05:00,213.92,214.08,213.74,213.74,3016.0,212.9217,213.081,212.7426,212.7426,3016.0
2025-06-18 13:10:00,213.82,213.82,213.19,213.19,1450.0,212.8222,212.8222,212.1952,212.1952,1450.0
2025-06-18 13:15:00,213.26,213.33,213.09,213.14,900.0,212.2648,212.3345,212.0956,212.1454,900.0
2025-06-18 13:20:00,213.08,213.08,212.69,212.8,2888.0,212.0857,212.0857,211.6975,211.807,2888.0
2025-06-18 13:25:00,212.8,212.94,212.68,212.76,6225.0,211.807,211.9463,211.6875,211.7672,6225.0
2025-06-18 13:30:00,212.65,212.91,212.31,212.46,19512.0,211.6577,211.9165,211.3193,211.4686,19512.0
2025-06-18 13:35:00,212.31,212.78,212.12,212.65,11285.0,211.3193,211.7871,211.1301,211.6577,11285.0
2025-06-18 13:40:00,212.65,213.13,212.57,213.0,5784.0,211.6577,212.1354,211.578,212.006,5784.0
2025-06-18 13:45:00,213.07,213.18,212.73,212.74,5380.0,212.0757,212.1852,211.7373,211.7473,5380.0
2025-06-18 13:50:00,212.78,213.07,212.71,213.06,2726.0,211.7871,212.0757,211.7174,212.0658,2726.0
2025-06-18 13:55:00,213.21,213.24,212.98,212.99,1037.0,212.2151,212.2449,211.9861,211.9961,1037.0
2025-06-18 14:00:00,213.26,214.25,213.09,213.18,7383.0,212.2648,213.2502,212.0956,212.1852,7383.0
2025-06-18 14:05:00,212.59,212.99,212.51,212.65,2299.0,211.598,211.9961,211.5183,211.6577,2299.0
2025-06-18 14:10:00,212.49,212.81,212.42,212.68,3118.0,211.4984,211.8169,211.4287,211.6875,3118.0
2025-06-18 14:15:00,212.82,212.91,212.62,212.65,3336.0,211.8269,211.9165,211.6278,211.6577,3336.0
2025-06-18 14:20:00,212.65,212.88,212.56,212.74,12029.0,211.6577,211.8866,211.5681,211.7473,12029.0
2025-06-18 14:25:00,212.9,213.14,212.87,213.03,4138.0,211.9065,212.1454,211.8766,212.0359,4138.0
2025-06-18 14:30:00,212.98,213.72,212.94,213.67,4654.0,211.9861,212.7227,211.9463,212.6729,4654.0
2025-06-18 14:35:00,213.62,213.62,212.9,213.43,7472.0,212.6231,212.6231,211.9065,212.434,7472.0
2025-06-18 14:40:00,213.28,214.0,213.27,213.84,40076.0,212.2847,213.0014,212.2748,212.8421,40076.0
2025-06-18 14:45:00,213.67,213.67,213.03,213.13,7344.0,212.6729,212.6729,212.0359,212.1354,7344.0
2025-06-18 14:50:00,213.18,213.18,212.25,212.26,3941.0,212.1852,212.1852,211.2595,211.2695,3941.0
2025-06-18 14:55:00,212.29,212.29,210.73,211.25,11615.0,211.2994,211.2994,209.7466,210.2642,11615.0
2025-06-18 15:00:00,211.09,211.97,210.74,211.97,6146.0,210.105,210.9808,209.7566,210.9808,6146.0
2025-06-18 15:05:00,212.07,212.33,211.63,211.74,10686.0,211.0804,211.3392,210.6424,210.7519,10686.0
2025-06-18 15:10:00,211.74,212.6,211.4,212.51,13377.0,210.7519,211.6079,210.4135,211.5183,13377.0
2025-06-18 15:15:00,212.28,212.36,211.91,212.36,7458.0,211.2894,211.369,210.9211,211.369,7458.0
2025-06-18 15:20:00,212.35,212.75,212.34,212.61,6228.0,211.3591,211.7572,211.3491,211.6179,6228.0
2025-06-18 15:25:00,212.4,212.45,211.07,211.08,10906.0,211.4088,211.4586,210.085,210.095,10906.0
2025-06-18 15:30:00,211.0,212.05,210.96,212.03,19186.0,210.0154,211.0605,209.9756,211.0406,19186.0
2025-06-18 15:35:00,212.0,212.36,211.82,212.26,13836.0,211.0107,211.369,210.8315,211.2695,13836.0
2025-06-18 15:40:00,212.26,212.38,211.91,212.23,24612.0,211.2695,211.3889,210.9211,211.2396,24612.0
2025-06-18 15:45:00,212.23,212.23,211.68,211.68,17582.0,211.2396,211.2396,210.6922,210.6922,17582.0
2025-06-18 15:50:00,211.46,211.82,211.09,211.24,15076.0,210.4732,210.8315,210.105,210.2543,15076.0
2025-06-18 15:55:00,211.2,211.76,211.02,211.61,123664.0,210.2144,210.7718,210.0353,210.6225,123664.0
2025-06-20 09:30:00,213.42,215.37,212.6,213.15,255338.0,212.4241,214.365,211.6079,212.1553,255338.0
2025-06-20 09:35:00,213.08,214.09,212.31,213.14,16785.0,212.0857,213.091,211.3193,212.1454,16785.0
2025-06-20 09:40:00,213.25,214.01,213.25,213.54,12574.0,212.2549,213.0113,212.2549,212.5435,12574.0
2025-06-20 09:45:00,213.73,214.11,212.95,213.23,10096.0,212.7326,213.1109,211.9563,212.235,10096.0
2025-06-20 09:50:00,213.23,213.33,212.76,213.18,4681.0,212.235,212.3345,211.7672,212.1852,4681.0
2025-06-20 09:55:00,213.59,213.91,213.5,213.77,3943.0,212.5933,212.9118,212.5037,212.7724,3943.0
2025-06-20 10:00:00,213.64,213.79,213.36,213.73,2005.0,212.6431,212.7924,212.3644,212.7326,2005.0
2025-06-20 10:05:00,213.68,213.68,212.91,213.09,3753.0,212.6829,212.6829,211.9165,212.0956,3753.0
2025-06-20 10:10:00,213.04,213.22,212.97,212.99,1562.0,212.0459,212.225,211.9762,211.9961,1562.0
2025-06-20 10:15:00,212.75,212.82,212.44,212.52,4192.0,211.7572,211.8269,211.4487,211.5283,4192.0
2025-06-20 10:20:00,212.38,212.38,211.21,211.22,3062.0,211.3889,211.3889,210.2244,210.2343,3062.0
2025-06-20 10:25:00,211.37,212.0,210.91,211.78,6381.0,210.3836,211.0107,209.9258,210.7917,6381.0
2025-06-20 10:30:00,211.79,211.86,211.34,211.54,4646.0,210.8017,210.8714,210.3538,210.5529,4646.0
2025-06-20 10:35:00,211.65,211.76,211.41,211.65,4345.0,210.6623,210.7718,210.4235,210.6623,4345.0
2025-06-20 10:40:00,211.82,211.89,209.54,209.75,5752.0,210.8315,210.9012,208.5622,208.7712,5752.0
2025-06-20 10:45:00,209.73,209.74,208.31,208.53,12757.0,208.7513,208.7613,207.3379,207.5569,12757.0
2025-06-20 10:50:00,208.53,209.1,207.93,207.98,14980.0,207.5569,208.1242,206.9597,207.0095,14980.0
2025-06-20 10:55:00,207.96,208.98,207.89,208.54,13740.0,206.9896,208.0048,206.9199,207.5669,13740.0
2025-06-20 11:00:00,208.34,208.39,207.79,207.85,6518.0,207.3678,207.4176,206.8204,206.8801,6518.0
2025-06-20 11:05:00,208.06,208.31,207.77,207.96,9971.0,207.0891,207.3379,206.8004,206.9896,9971.0
2025-06-20 11:10:00,207.97,209.21,207.96,209.2,7072.0,206.9995,208.2337,206.9896,208.2238,7072.0
2025-06-20 11:15:00,209.14,209.6,209.09,209.45,3329.0,208.1641,208.6219,208.1143,208.4726,3329.0
2025-06-20 11:20:00,209.6,209.6,209.1,209.33,5062.0,208.6219,208.6219,208.1242,208.3532,5062.0
2025-06-20 11:25:00,209.29,209.61,209.29,209.31,2800.0,208.3134,208.6319,208.3134,208.3333,2800.0
2025-06-20 11:30:00,209.41,210.15,209.39,210.15,2625.0,208.4328,209.1693,208.4129,209.1693,2625.0
2025-06-20 11:35:00,210.22,210.61,210.22,210.48,3200.0,209.239,209.6272,209.239,209.4978,3200.0
2025-06-20 11:40:00,210.49,210.61,210.08,210.59,5910.0,209.5078,209.6272,209.0997,209.6073,5910.0
2025-06-20 11:45:00,210.61,210.64,210.17,210.48,4917.0,209.6272,209.6571,209.1892,209.4978,4917.0
2025-06-20 11:50:00,210.45,210.45,209.79,209.79,3011.0,209.4679,209.4679,208.811,208.811,3011.0
2025-06-20 11:55:00,209.74,209.92,209.65,209.75,5572.0,208.7613,208.9404,208.6717,208.7712,5572.0
2025-06-20 12:00:00,209.73,210.03,209.71,210.03,3858.0,208.7513,209.0499,208.7314,209.0499,3858.0
2025-06-20 12:05:00,210.09,210.14,209.83,210.14,3201.0,209.1096,209.1594,208.8508,209.1594,3201.0
2025-06-20 12:10:00,210.27,210.49,210.0,210.22,3112.0,209.2888,209.5078,209.02,209.239,3112.0
2025-06-20 12:15:00,210.17,210.24,209.78,210.03,3131.0,209.1892,209.2589,208.8011,209.0499,3131.0
2025-06-20 12:20:00,210.03,210.12,209.73,209.87,4020.0,209.0499,209.1395,208.7513,208.8906,4020.0
2025-06-20 12:25:00,209.66,209.83,209.6,209.73,2000.0,208.6816,208.8508,208.6219,208.7513,2000.0
2025-06-20 12:30:00,209.86,209.99,209.68,209.76,3631.0,208.8807,209.0101,208.7015,208.7812,3631.0
2025-06-20 12:35:00,209.76,209.77,209.58,209.65,2692.0,208.7812,208.7911,208.602,208.6717,2692.0
2025-06-20 12:40:00,209.75,209.75,209.47,209.55,2380.0,208.7712,208.7712,208.4925,208.5721,2380.0
2025-06-20 12:45:00,209.56,209.76,209.26,209.39,4430.0,208.5821,208.7812,208.2835,208.4129,4430.0
2025-06-20 12:50:00,209.4,209.64,209.35,209.64,3543.0,208.4228,208.6617,208.3731,208.6617,3543.0
2025-06-20 12:55:00,209.61,209.77,209.25,209.36,3800.0,208.6319,208.7911,208.2735,208.383,3800.0
2025-06-20 13:00:00,209.35,209.72,209.35,209.45,10161.0,208.3731,208.7413,208.3731,208.4726,10161.0
2025-06-20 13:05:00,209.39,209.39,209.12,209.15,3747.0,208.4129,208.4129,208.1441,208.174,3747.0
2025-06-20 13:10:00,209.19,209.39,209.17,209.17,3303.0,208.2138,208.4129,208.1939,208.1939,3303.0
2025-06-20 13:15:00,209.04,209.38,208.75,208.87,3104.0,208.0645,208.4029,207.7759,207.8953,3104.0
2025-06-20 13:20:00,208.69,208.75,208.37,208.48,3251.0,207.7162,207.7759,207.3976,207.5071,3251.0
2025-06-20 13:25:00,208.48,208.49,207.82,207.82,5184.0,207.5071,207.5171,206.8502,206.8502,5184.0
2025-06-20 13:30:00,207.75,208.04,207.71,207.94,2222.0,206.7805,207.0692,206.7407,206.9697,2222.0
2025-06-20 13:35:00,208.0,208.18,207.72,207.99,6239.0,207.0294,207.2085,206.7507,207.0194,6239.0
2025-06-20 13:40:00,207.94,208.69,207.94,208.43,6037.0,206.9697,207.7162,206.9697,207.4574,6037.0
2025-06-20 13:45:00,208.37,208.49,208.3,208.49,2811.0,207.3976,207.5171,207.328,207.5171,2811.0
2025-06-20 13:50:00,208.44,208.78,208.44,208.56,6365.0,207.4673,207.8057,207.4673,207.5868,6365.0
2025-06-20 13:55:00,208.56,208.92,208.49,208.71,3794.0,207.5868,207.9451,207.5171,207.7361,3794.0
2025-06-20 14:00:00,208.78,208.87,208.55,208.87,4077.0,207.8057,207.8953,207.5768,207.8953,4077.0
2025-06-20 14:05:00,208.75,208.88,208.65,208.86,7493.0,207.7759,207.9053,207.6763,207.8854,7493.0
2025-06-20 14:10:00,208.87,208.88,208.74,208.86,4164.0,207.8953,207.9053,207.7659,207.8854,4164.0
2025-06-20 14:15:00,208.87,209.41,208.77,209.41,9330.0,207.8953,208.4328,207.7958,208.4328,9330.0
2025-06-20 14:20:00,209.3,209.41,209.26,209.33,3357.0,208.3233,208.4328,208.2835,208.3532,3357.0
2025-06-20 14:25:00,209.33,209.34,209.18,209.25,2832.0,208.3532,208.3631,208.2039,208.2735,2832.0
2025-06-20 14:30:00,209.25,209.56,209.13,209.46,4007.0,208.2735,208.5821,208.1541,208.4826,4007.0
2025-06-20 14:35:00,209.45,209.56,209.07,209.15,3557.0,208.4726,208.5821,208.0944,208.174,3557.0
2025-06-20 14:40:00,209.21,209.32,209.12,209.32,2983.0,208.2337,208.3432,208.1441,208.3432,2983.0
2025-06-20 14:45:00,209.28,209.35,209.05,209.1,3416.0,208.3034,208.3731,208.0745,208.1242,3416.0
2025-06-20 14:50:00,208.99,209.17,208.82,208.92,9022.0,208.0148,208.1939,207.8455,207.9451,9022.0
2025-06-20 14:55:00,208.92,208.92,208.23,208.51,8684.0,207.9451,207.9451,207.2583,207.537,8684.0
2025-06-20 15:00:00,208.39,208.75,208.24,208.59,5832.0,207.4176,207.7759,207.2683,207.6166,5832.0
2025-06-20 15:05:00,208.55,208.79,208.36,208.58,4634.0,207.5768,207.8157,207.3877,207.6067,4634.0
2025-06-20 15:10:00,208.58,208.69,208.47,208.47,5767.0,207.6067,207.7162,207.4972,207.4972,5767.0
2025-06-20 15:15:00,208.51,208.75,208.44,208.67,6837.0,207.537,207.7759,207.4673,207.6962,6837.0
2025-06-20 15:20:00,208.67,208.91,208.63,208.82,4974.0,207.6962,207.9351,207.6564,207.8455,4974.0
2025-06-20 15:25:00,208.87,208.87,208.57,208.57,5608.0,207.8953,207.8953,207.5967,207.5967,5608.0
2025-06-20 15:30:00,208.57,208.85,208.57,208.83,14299.0,207.5967,207.8754,207.5967,207.8555,14299.0
2025-06-20 15:35:00,208.85,209.13,208.63,208.87,13160.0,207.8754,208.1541,207.6564,207.8953,13160.0
2025-06-20 15:40:00,208.93,209.09,208.81,208.95,7472.0,207.955,208.1143,207.8356,207.9749,7472.0
2025-06-20 15:45:00,208.94,208.94,208.49,208.61,16679.0,207.965,207.965,207.5171,207.6365,16679.0
2025-06-20 15:50:00,208.61,209.53,208.52,208.87,40055.0,207.6365,208.5522,207.5469,207.8953,40055.0
2025-06-20 15:55:00,208.96,209.14,208.59,209.03,122617.0,207.9849,208.1641,207.6166,208.0546,122617.0